1580774400000|2020-02-04 00:00:00|92888.8|92838.8|92885.7|92835.7|92891.8|92841.8|92879.7|92829.7|579
1580774700000|2020-02-04 00:05:00|92884.9|92834.9|92881.4|92831.4|92887.4|92837.4|92877|92827|519
1580775000000|2020-02-04 00:10:00|92881|92831|92879.5|92829.5|92884.7|92834.7|92878.3|92828.3|508
1580775300000|2020-02-04 00:15:00|92879.8|92829.8|92882.4|92832.4|92886.7|92836.7|92879.4|92829.4|344
1580775600000|2020-02-04 00:20:00|92882.1|92832.1|92880|92830|92886.5|92839|92862.6|92821|596
1580775900000|2020-02-04 00:25:00|92880.5|92830.5|92882.2|92832.2|92884.6|92834.6|92872.3|92822.3|491
1580776200000|2020-02-04 00:30:00|92881.7|92831.7|92878.6|92828.6|92885.2|92843.4|92863.5|92826.1|534
1580776500000|2020-02-04 00:35:00|92878.5|92828.5|92878.5|92828.5|92883.4|92833.4|92873.7|92823.7|465
1580776800000|2020-02-04 00:40:00|92877.1|92827.1|92882.8|92832.8|92886.2|92836.2|92873|92823|513
1580777100000|2020-02-04 00:45:00|92885|92835|92882.8|92832.8|92887.6|92837.6|92879.7|92829.7|409
1580777400000|2020-02-04 00:50:00|92882|92832|92880.8|92830.8|92887.7|92837.7|92860.1|92810.1|505
1580777700000|2020-02-04 00:55:00|92881.1|92831.1|92877.4|92827.4|92890|92840|92876|92826|578
1580778000000|2020-02-04 01:00:00|92877.3|92827.3|92869.5|92819.5|92882.1|92838.3|92859.2|92811.6|956
1580778300000|2020-02-04 01:05:00|92869.7|92819.7|92877.5|92827.5|92878.1|92828.1|92867.8|92817.8|613
1580778600000|2020-02-04 01:10:00|92877.6|92827.6|92880|92830|92881.8|92831.8|92876.2|92826.2|526
1580778900000|2020-02-04 01:15:00|92879.8|92829.8|92883.9|92833.9|92890.1|92840.1|92879.3|92829.3|621
1580779200000|2020-02-04 01:20:00|92883.5|92833.5|92888.1|92838.1|92890.1|92840.1|92878.6|92828.6|588
1580779500000|2020-02-04 01:25:00|92888.4|92838.4|92886.9|92836.9|92893.3|92843.3|92886.2|92836.2|467
1580779800000|2020-02-04 01:30:00|92886.3|92836.3|92880.6|92830.6|92887.1|92846.8|92865.9|92825.7|522
1580780100000|2020-02-04 01:35:00|92880.4|92830.4|92861.5|92811.5|92882.2|92844.4|92854.1|92804.1|728
1580780400000|2020-02-04 01:40:00|92861.3|92811.3|92853.5|92803.5|92863.1|92813.1|92849.9|92799.9|659
1580780700000|2020-02-04 01:45:00|92853.3|92803.3|92844.1|92794.1|92857|92817.4|92826.9|92780.8|839
1580781000000|2020-02-04 01:50:00|92843.9|92793.9|92838.6|92788.6|92844.2|92794.2|92830.3|92780.3|682
1580781300000|2020-02-04 01:55:00|92838.2|92788.2|92758|92708|92852.6|92802.6|92733.1|92671.9|799
1580781600000|2020-02-04 02:00:00|92758.6|92708.6|92838.3|92788.3|92844.3|92794.3|92758.6|92708.6|980
1580781900000|2020-02-04 02:05:00|92838.4|92788.4|92871.8|92821.8|92876.7|92826.7|92832.1|92782.1|776
1580782200000|2020-02-04 02:10:00|92870.1|92820.1|92856.7|92806.7|92871.4|92821.4|92832.7|92782.7|672
1580782500000|2020-02-04 02:15:00|92857|92807|92836.1|92786.1|92863.7|92813.7|92831.5|92781.5|608
1580782800000|2020-02-04 02:20:00|92835.8|92785.8|92870.7|92820.7|92872.6|92822.6|92833|92783|686
1580783100000|2020-02-04 02:25:00|92871.3|92821.3|92880.8|92830.8|92884.8|92834.8|92867.4|92817.4|666
1580783400000|2020-02-04 02:30:00|92880.4|92830.4|92883.3|92833.3|92890.9|92840.9|92865.3|92815.3|752
1580783700000|2020-02-04 02:35:00|92883.4|92833.4|92826.6|92776.6|92884.6|92834.6|92817.3|92767.3|609
1580784000000|2020-02-04 02:40:00|92825.1|92775.1|92807.5|92757.5|92826.3|92776.3|92781.4|92731.4|862
1580784300000|2020-02-04 02:45:00|92808|92758|92808.3|92758.3|92813.8|92763.8|92802.7|92752.7|534
1580784600000|2020-02-04 02:50:00|92808.4|92758.4|92799.2|92749.2|92810.4|92760.4|92796.5|92746.5|494
1580784900000|2020-02-04 02:55:00|92799.8|92749.8|92798.7|92748.7|92810.9|92760.9|92795.2|92745.2|652
1580785200000|2020-02-04 03:00:00|92795.9|92745.9|92800.1|92750.1|92807.9|92757.9|92793.3|92743.3|663
1580785500000|2020-02-04 03:05:00|92800.5|92750.5|92816.9|92766.9|92817.3|92767.3|92796.4|92746.4|545
1580785800000|2020-02-04 03:10:00|92816.3|92766.3|92822.8|92772.8|92827|92777|92815.6|92765.6|480
1580786100000|2020-02-04 03:15:00|92822.5|92772.5|92819.9|92769.9|92825.6|92775.6|92817|92767|465
1580786400000|2020-02-04 03:20:00|92820.9|92770.9|92822|92772|92831.3|92781.3|92818.7|92768.7|440
1580786700000|2020-02-04 03:25:00|92822.1|92772.1|92827.6|92777.6|92835|92785|92819.3|92769.3|632
1580787000000|2020-02-04 03:30:00|92827.4|92777.4|92737.1|92687.1|92828|92778|92737.1|92687.1|1365
1580787300000|2020-02-04 03:35:00|92737.3|92687.3|92734.8|92684.8|92743.6|92693.6|92728.2|92678.2|1082
1580787600000|2020-02-04 03:40:00|92734.9|92684.9|92723.2|92673.2|92738.4|92688.4|92720.6|92670.6|767
1580787900000|2020-02-04 03:45:00|92723.8|92673.8|92721.9|92671.9|92726.3|92686.8|92711.3|92668|564
1580788200000|2020-02-04 03:50:00|92722.9|92672.9|92711.7|92661.7|92727.4|92688|92705.8|92655.8|520
1580788500000|2020-02-04 03:55:00|92714.7|92664.7|92716.5|92666.5|92722.3|92684.1|92705|92659.1|414
1580788800000|2020-02-04 04:00:00|92715.2|92665.2|92715.6|92665.6|92727.8|92685.8|92704.7|92663.1|510
1580789100000|2020-02-04 04:05:00|92716.8|92666.8|92711.6|92661.6|92717|92674.7|92697.1|92654|566
1580789400000|2020-02-04 04:10:00|92709.3|92659.3|92701.8|92651.8|92713.4|92663.4|92699.3|92649.3|489
1580789700000|2020-02-04 04:15:00|92700.1|92650.1|92710.7|92660.7|92712|92662|92700|92650|469
1580790000000|2020-02-04 04:20:00|92708.2|92658.2|92693.8|92668.8|92714.8|92669.7|92689.9|92654.7|395
1580790300000|2020-02-04 04:25:00|92693.4|92668.4|92700.4|92650.4|92710.6|92669.9|92688.4|92648.3|619
1580790600000|2020-02-04 04:30:00|92701.5|92651.5|92603.7|92553.7|92701.5|92651.5|92567.2|92517.2|890
1580790900000|2020-02-04 04:35:00|92603.3|92553.3|92604.2|92554.2|92632.8|92582.8|92593.2|92543.2|750
1580791200000|2020-02-04 04:40:00|92607.7|92557.7|92618.9|92568.9|92622.9|92572.9|92604.5|92554.5|551
1580791500000|2020-02-04 04:45:00|92618.6|92568.6|92605.6|92555.6|92623.8|92573.8|92563.9|92521.8|608
1580791800000|2020-02-04 04:50:00|92606|92556|92633.6|92583.6|92634.6|92584.6|92585.2|92545.6|673
1580792100000|2020-02-04 04:55:00|92633.8|92583.8|92620.8|92570.8|92633.8|92583.8|92616.6|92566.6|621
1580792400000|2020-02-04 05:00:00|92621|92571|92625.7|92575.7|92635.5|92598.3|92612.9|92569.4|429
1580792700000|2020-02-04 05:05:00|92625.5|92575.5|92632.9|92582.9|92642.3|92605.2|92617.2|92569.7|338
1580793000000|2020-02-04 05:10:00|92632|92582|92630.7|92580.7|92639.3|92602.4|92614.7|92570.9|435
1580793300000|2020-02-04 05:15:00|92630.5|92580.5|92615.7|92565.7|92633.5|92593.3|92614.9|92564.9|541
1580793600000|2020-02-04 05:20:00|92616.4|92566.4|92609.2|92559.2|92626.4|92576.4|92589.8|92550.3|494
1580793900000|2020-02-04 05:25:00|92608.6|92558.6|92612.3|92562.3|92615.3|92573.6|92595.5|92554.9|417
1580794200000|2020-02-04 05:30:00|92610.2|92560.2|92535.3|92485.3|92613.6|92567.4|92447.3|92393.9|987
1580794500000|2020-02-04 05:35:00|92536.6|92486.6|92568.7|92518.7|92568.9|92518.9|92535.8|92485.8|767
1580794800000|2020-02-04 05:40:00|92568|92518|92566.7|92516.7|92571.5|92521.5|92560.2|92510.2|598
1580795100000|2020-02-04 05:45:00|92567.2|92517.2|92581.2|92531.2|92582.8|92532.8|92567.2|92517.2|517
1580795400000|2020-02-04 05:50:00|92581.1|92531.1|92572.5|92522.5|92581.7|92531.7|92564.1|92514.1|372
1580795700000|2020-02-04 05:55:00|92570.8|92520.8|92556.8|92506.8|92575.7|92525.7|92531.8|92495.2|634
1580796000000|2020-02-04 06:00:00|92556.5|92506.5|92529.4|92479.4|92557.1|92522.3|92518.9|92478.6|908
1580796300000|2020-02-04 06:05:00|92528.9|92478.9|92473.3|92448.3|92540|92503.3|92468.3|92431|759
1580796600000|2020-02-04 06:10:00|92474.2|92449.2|92501.1|92451.1|92506.2|92468.8|92474.2|92436.2|631
1580796900000|2020-02-04 06:15:00|92499.2|92449.2|92487.8|92437.8|92503.5|92463.8|92471.8|92436.5|731
1580797200000|2020-02-04 06:20:00|92487.4|92437.4|92415.3|92390.3|92494.9|92460.4|92415.3|92390.3|1022
1580797500000|2020-02-04 06:25:00|92415|92390|92456.2|92406.2|92460.7|92421.1|92412.5|92374.2|853
1580797800000|2020-02-04 06:30:00|92456.1|92406.1|92475.9|92425.9|92491.6|92451.4|92442.9|92402.6|631
1580798100000|2020-02-04 06:35:00|92474.9|92424.9|92441|92391|92481.6|92446.8|92429|92389.7|1013
1580798400000|2020-02-04 06:40:00|92442|92392|92441|92416|92473.7|92432.7|92426.8|92388.6|1039
1580798700000|2020-02-04 06:45:00|92441.1|92416.1|92476.5|92426.5|92478.1|92440.4|92432.1|92395.6|1073
1580799000000|2020-02-04 06:50:00|92477.4|92427.4|92463.3|92413.3|92501.7|92465.1|92447.7|92409|868
1580799300000|2020-02-04 06:55:00|92462.5|92412.5|92460.3|92435.3|92473.7|92440.7|92448.3|92411.6|897
1580799600000|2020-02-04 07:00:00|92459.2|92434.2|92456.4|92431.4|92470.1|92442.4|92440.1|92406.8|2504
1580799900000|2020-02-04 07:05:00|92457.5|92432.5|92493.5|92468.5|92506.6|92481.6|92455.7|92430.7|2447
1580800200000|2020-02-04 07:10:00|92492.5|92467.5|92498.5|92473.5|92516.8|92491.8|92483.2|92458.2|2242
1580800500000|2020-02-04 07:15:00|92498|92473|92486.6|92461.6|92510.7|92485.7|92479.2|92454.2|1768
1580800800000|2020-02-04 07:20:00|92485.6|92460.6|92469.9|92444.9|92487.9|92462.9|92465.5|92440.5|1626
1580801100000|2020-02-04 07:25:00|92470.2|92445.2|92559.8|92534.8|92559.8|92534.8|92468.7|92443.7|2618
1580801400000|2020-02-04 07:30:00|92562.7|92537.7|92625.9|92600.9|92653.5|92628.5|92559.4|92534.4|2463
1580801700000|2020-02-04 07:35:00|92625.8|92600.8|92674.8|92649.8|92695.8|92670.8|92607.1|92582.1|2572
1580802000000|2020-02-04 07:40:00|92673.6|92648.6|92716.3|92691.3|92740.5|92715.5|92671.3|92646.3|2798
1580802300000|2020-02-04 07:45:00|92715.6|92690.6|92662.3|92637.3|92722.4|92697.4|92643.6|92618.6|2312
1580802600000|2020-02-04 07:50:00|92661.4|92636.4|92565.5|92540.5|92668.7|92643.7|92563|92538|2142
1580802900000|2020-02-04 07:55:00|92565.3|92540.3|92585.1|92560.1|92603.5|92578.5|92520.4|92488.5|2219
1580803200000|2020-02-04 08:00:00|92583.4|92558.4|92601.6|92576.6|92615.5|92590.5|92572.7|92547.7|2612
1580803500000|2020-02-04 08:05:00|92601.7|92576.7|92626.4|92601.4|92696.3|92671.3|92586.5|92561.5|2720
1580803800000|2020-02-04 08:10:00|92626.8|92601.8|92664.6|92639.6|92707.3|92682.3|92592.7|92567.7|2794
1580804100000|2020-02-04 08:15:00|92664.7|92639.7|92653.4|92628.4|92691.7|92666.7|92629.5|92604.5|2670
1580804400000|2020-02-04 08:20:00|92653.3|92628.3|92619.3|92594.3|92673.8|92648.8|92607.8|92582.8|2718
1580804700000|2020-02-04 08:25:00|92619.2|92594.2|92610.4|92585.4|92627.5|92602.5|92591.4|92566.4|2951
1580805000000|2020-02-04 08:30:00|92610.2|92585.2|92578.5|92553.5|92654|92629|92553.7|92528.7|2774
1580805300000|2020-02-04 08:35:00|92577.7|92552.7|92526.4|92501.4|92604.3|92579.3|92523.9|92498.9|2430
1580805600000|2020-02-04 08:40:00|92526.1|92501.1|92515.3|92490.3|92583.8|92558.8|92515.3|92490.3|2342
1580805900000|2020-02-04 08:45:00|92515.7|92490.7|92525.8|92500.8|92550.4|92525.4|92514.4|92489.4|2389
1580806200000|2020-02-04 08:50:00|92521.3|92496.3|92426.4|92401.4|92533.4|92508.4|92415.1|92390.1|2623
1580806500000|2020-02-04 08:55:00|92429.2|92404.2|92397.5|92372.5|92434|92409|92382.3|92357.3|2404
1580806800000|2020-02-04 09:00:00|92397.4|92372.4|92348.4|92323.4|92450.2|92425.2|92347.2|92322.2|2959
1580807100000|2020-02-04 09:05:00|92347.9|92322.9|92324|92299|92364.4|92339.4|92310.3|92285.3|2506
1580807400000|2020-02-04 09:10:00|92322.3|92297.3|92392.7|92367.7|92394.1|92369.1|92313.1|92288.1|2310
1580807700000|2020-02-04 09:15:00|92392.5|92367.5|92414.4|92389.4|92449|92424|92392.1|92367.1|2486
1580808000000|2020-02-04 09:20:00|92414.5|92389.5|92416.1|92391.1|92417.6|92392.6|92380.5|92355.5|2279
1580808300000|2020-02-04 09:25:00|92416.3|92391.3|92394.8|92369.8|92425.8|92400.8|92392.4|92367.4|1889
1580808600000|2020-02-04 09:30:00|92394.4|92369.4|92295.2|92270.2|92395.1|92370.1|92291.9|92266.9|2099
1580808900000|2020-02-04 09:35:00|92293.7|92268.7|92248.8|92223.8|92294.4|92269.4|92214.8|92189.8|2391
1580809200000|2020-02-04 09:40:00|92248.9|92223.9|92326.6|92301.6|92328.6|92303.6|92238.4|92213.4|2277
1580809500000|2020-02-04 09:45:00|92326.8|92301.8|92313|92288|92347.5|92322.5|92295.2|92270.2|2237
1580809800000|2020-02-04 09:50:00|92313.3|92288.3|92305.7|92280.7|92336.8|92311.8|92293.2|92268.2|1793
1580810100000|2020-02-04 09:55:00|92305.4|92280.4|92346.6|92321.6|92362.1|92337.1|92301.7|92276.7|2343
1580810400000|2020-02-04 10:00:00|92347.6|92322.6|92356.5|92331.5|92380.7|92355.7|92335.6|92310.6|2231
1580810700000|2020-02-04 10:05:00|92356.3|92331.3|92376.5|92351.5|92407.6|92382.6|92351.8|92326.8|2132
1580811000000|2020-02-04 10:10:00|92376.4|92351.4|92402.5|92377.5|92402.6|92377.6|92348.3|92323.3|1927
1580811300000|2020-02-04 10:15:00|92402.2|92377.2|92490.9|92465.9|92491.7|92466.7|92398.5|92373.5|2270
1580811600000|2020-02-04 10:20:00|92491|92466|92501.5|92476.5|92520.9|92495.9|92475.1|92450.1|1929
1580811900000|2020-02-04 10:25:00|92502.3|92477.3|92484.9|92459.9|92515.1|92490.1|92464.7|92439.7|1782
1580812200000|2020-02-04 10:30:00|92485.1|92460.1|92506.8|92481.8|92522.4|92497.4|92456.9|92431.9|1907
1580812500000|2020-02-04 10:35:00|92505.7|92480.7|92567.9|92542.9|92578.8|92553.8|92476.9|92451.9|2248
1580812800000|2020-02-04 10:40:00|92568.1|92543.1|92541.4|92516.4|92568.7|92543.7|92510.2|92485.2|2116
1580813100000|2020-02-04 10:45:00|92541.9|92516.9|92503.2|92478.2|92551.9|92526.9|92497.1|92472.1|1979
1580813400000|2020-02-04 10:50:00|92504.2|92479.2|92522.1|92497.1|92528.7|92503.7|92491.2|92466.2|1944
1580813700000|2020-02-04 10:55:00|92521.2|92496.2|92454.5|92429.5|92523.3|92498.3|92440|92415|1547
1580814000000|2020-02-04 11:00:00|92455.1|92430.1|92485.1|92460.1|92485.3|92460.3|92455.1|92430.1|1429
1580814300000|2020-02-04 11:05:00|92484|92459|92497.4|92472.4|92510.3|92485.3|92471.5|92446.5|1579
1580814600000|2020-02-04 11:10:00|92497.3|92472.3|92437.7|92412.7|92498.2|92473.2|92429.2|92404.2|1707
1580814900000|2020-02-04 11:15:00|92436.6|92411.6|92429.2|92404.2|92465.3|92440.3|92407.2|92382.2|1757
1580815200000|2020-02-04 11:20:00|92430.3|92405.3|92421.1|92396.1|92439.5|92414.5|92408.4|92383.4|1763
1580815500000|2020-02-04 11:25:00|92421.2|92396.2|92468.3|92443.3|92473.6|92448.6|92420.6|92395.6|1689
1580815800000|2020-02-04 11:30:00|92468.6|92443.6|92452.5|92427.5|92477.8|92452.8|92439.1|92414.1|2041
1580816100000|2020-02-04 11:35:00|92453.6|92428.6|92447.4|92422.4|92473.8|92448.8|92438.5|92413.5|1428
1580816400000|2020-02-04 11:40:00|92447.3|92422.3|92382.4|92357.4|92462.7|92437.7|92354|92329|1958
1580816700000|2020-02-04 11:45:00|92381.4|92356.4|92350.6|92325.6|92386.8|92361.8|92347.9|92322.9|1825
1580817000000|2020-02-04 11:50:00|92350.7|92325.7|92362.7|92337.7|92378.8|92353.8|92325.9|92300.9|1394
1580817300000|2020-02-04 11:55:00|92363.4|92338.4|92342.9|92317.9|92370.9|92345.9|92342.6|92317.6|1557
1580817600000|2020-02-04 12:00:00|92342.7|92317.7|92403.3|92378.3|92411.6|92386.6|92336.3|92311.3|1898
1580817900000|2020-02-04 12:05:00|92403.1|92378.1|92427.8|92402.8|92481.9|92456.9|92387.8|92362.8|2302
1580818200000|2020-02-04 12:10:00|92428.2|92403.2|92471.5|92446.5|92474|92449|92411.9|92386.9|2056
1580818500000|2020-02-04 12:15:00|92470.8|92445.8|92443.9|92418.9|92476.8|92451.8|92443.4|92418.4|1348
1580818800000|2020-02-04 12:20:00|92444|92419|92450.4|92425.4|92457.3|92432.3|92415.7|92390.7|1345
1580819100000|2020-02-04 12:25:00|92450.6|92425.6|92414.4|92389.4|92453.1|92428.1|92412.7|92387.7|1472
1580819400000|2020-02-04 12:30:00|92414|92389|92439.2|92414.2|92448|92423|92399.7|92374.7|1935
1580819700000|2020-02-04 12:35:00|92439.4|92414.4|92448.6|92423.6|92464|92439|92437.8|92412.8|2010
1580820000000|2020-02-04 12:40:00|92448.5|92423.5|92437.3|92412.3|92459.8|92434.8|92431.8|92406.8|2074
1580820300000|2020-02-04 12:45:00|92437.4|92412.4|92441.4|92416.4|92467.4|92442.4|92430.6|92405.6|2247
1580820600000|2020-02-04 12:50:00|92441.5|92416.5|92444.3|92419.3|92458.2|92433.2|92430|92405|1937
1580820900000|2020-02-04 12:55:00|92444.7|92419.7|92385.5|92360.5|92451.1|92426.1|92371.3|92346.3|2444
1580821200000|2020-02-04 13:00:00|92385.4|92360.4|92371.7|92346.7|92389.2|92364.2|92354.5|92329.5|2716
1580821500000|2020-02-04 13:05:00|92371.8|92346.8|92363|92338|92373.8|92348.8|92346.5|92321.5|1997
1580821800000|2020-02-04 13:10:00|92362.8|92337.8|92293.4|92268.4|92370.9|92345.9|92289.8|92264.8|2015
1580822100000|2020-02-04 13:15:00|92294.3|92269.3|92279.3|92254.3|92321.5|92296.5|92275.2|92250.2|1985
1580822400000|2020-02-04 13:20:00|92279.2|92254.2|92328|92303|92342.8|92317.8|92274.5|92249.5|2547
1580822700000|2020-02-04 13:25:00|92327.8|92302.8|92325.3|92300.3|92372|92347|92316.7|92291.7|2434
1580823000000|2020-02-04 13:30:00|92325.2|92300.2|92314.1|92289.1|92348|92323|92291.2|92266.2|2515
1580823300000|2020-02-04 13:35:00|92314|92289|92355.5|92330.5|92366|92341|92313.7|92288.7|2062
1580823600000|2020-02-04 13:40:00|92354.6|92329.6|92383.8|92358.8|92392.4|92367.4|92334.9|92309.9|2292
1580823900000|2020-02-04 13:45:00|92382.7|92357.7|92346.5|92321.5|92384.3|92359.3|92340.9|92315.9|2212
1580824200000|2020-02-04 13:50:00|92346.4|92321.4|92290.4|92265.4|92352.1|92327.1|92284.1|92259.1|1732
1580824500000|2020-02-04 13:55:00|92290.9|92265.9|92323.2|92298.2|92328.8|92303.8|92290.7|92265.7|2194
1580824800000|2020-02-04 14:00:00|92322.8|92297.8|92304.2|92279.2|92330.4|92305.4|92295.5|92270.5|2470
1580825100000|2020-02-04 14:05:00|92304.3|92279.3|92292.2|92267.2|92323.1|92298.1|92285.1|92260.1|2332
1580825400000|2020-02-04 14:10:00|92292.5|92267.5|92255.8|92230.8|92308.2|92283.2|92251.4|92226.4|2411
1580825700000|2020-02-04 14:15:00|92255.3|92230.3|92278.5|92253.5|92282.3|92257.3|92240.7|92215.7|2290
1580826000000|2020-02-04 14:20:00|92278.8|92253.8|92289|92264|92298.1|92273.1|92271.1|92246.1|2225
1580826300000|2020-02-04 14:25:00|92288.9|92263.9|92284|92259|92295.5|92270.5|92260.8|92235.8|2172
1580826600000|2020-02-04 14:30:00|92283.6|92258.6|92266.9|92241.9|92289.8|92264.8|92247.7|92222.7|2912
1580826900000|2020-02-04 14:35:00|92267.3|92242.3|92268.6|92243.6|92310.9|92285.9|92252.7|92227.7|2563
1580827200000|2020-02-04 14:40:00|92268.5|92243.5|92222|92197|92277.8|92252.8|92217.4|92192.4|2475
1580827500000|2020-02-04 14:45:00|92222.3|92197.3|92225.8|92200.8|92240.4|92215.4|92186.6|92161.6|2475
1580827800000|2020-02-04 14:50:00|92225.7|92200.7|92222.5|92197.5|92238.5|92213.5|92208.3|92183.3|2406
1580828100000|2020-02-04 14:55:00|92221.7|92196.7|92249.8|92199.8|92256.2|92219.9|92219.2|92194.2|1814
1580828400000|2020-02-04 15:00:00|92247.6|92197.6|92268.5|92243.5|92279.7|92254.7|92227.4|92083|2391
1580828700000|2020-02-04 15:05:00|92268.4|92243.4|92323.6|92298.6|92323.9|92298.9|92263.7|92238.7|2523
1580829000000|2020-02-04 15:10:00|92322.4|92297.4|92322.7|92297.7|92331.1|92306.1|92305.2|92280.2|2578
1580829300000|2020-02-04 15:15:00|92322.5|92297.5|92283.5|92258.5|92332.8|92307.8|92282|92257|2522
1580829600000|2020-02-04 15:20:00|92283.4|92258.4|92293.3|92268.3|92317.2|92292.2|92279.3|92254.3|2286
1580829900000|2020-02-04 15:25:00|92293.4|92268.4|92330.8|92305.8|92338.1|92313.1|92291.8|92266.8|2636
1580830200000|2020-02-04 15:30:00|92330.6|92305.6|92328.6|92303.6|92338.2|92313.2|92302.4|92277.4|2552
1580830500000|2020-02-04 15:35:00|92328.4|92303.4|92337.5|92312.5|92341.1|92316.1|92308.2|92283.2|2606
1580830800000|2020-02-04 15:40:00|92338.5|92313.5|92310.5|92285.5|92372.7|92347.7|92304.4|92279.4|2508
1580831100000|2020-02-04 15:45:00|92309.6|92284.6|92338|92313|92359.8|92334.8|92309.6|92284.6|2571
1580831400000|2020-02-04 15:50:00|92338.6|92313.6|92243.5|92218.5|92348.7|92323.7|92243.5|92218.5|2471
1580831700000|2020-02-04 15:55:00|92243.8|92218.8|92276.4|92251.4|92294.9|92269.9|92238.8|92213.8|2399
1580832000000|2020-02-04 16:00:00|92277.7|92252.7|92236.8|92211.8|92289|92264|92228.8|92203.8|2477
1580832300000|2020-02-04 16:05:00|92236.5|92211.5|92253.2|92228.2|92260.1|92235.1|92234|92209|2051
1580832600000|2020-02-04 16:10:00|92253.5|92228.5|92219.6|92194.6|92253.7|92228.7|92218|92193|2162
1580832900000|2020-02-04 16:15:00|92219.4|92194.4|92209.9|92184.9|92230.1|92205.1|92198.3|92173.3|1951
1580833200000|2020-02-04 16:20:00|92210.1|92185.1|92241.5|92216.5|92242.1|92217.1|92205|92180|1996
1580833500000|2020-02-04 16:25:00|92241.6|92216.6|92203.3|92178.3|92242|92217|92192.9|92167.9|1580
1580833800000|2020-02-04 16:30:00|92200.8|92175.8|92178.7|92153.7|92207.4|92182.4|92174.5|92149.5|1462
1580834100000|2020-02-04 16:35:00|92179.1|92154.1|92177.7|92152.7|92196.6|92171.6|92176.7|92151.7|1138
1580834400000|2020-02-04 16:40:00|92177.2|92152.2|92190|92165|92196.8|92171.8|92175.7|92150.7|1081
1580834700000|2020-02-04 16:45:00|92189.9|92164.9|92162.2|92137.2|92191.8|92166.8|92160.6|92135.6|1205
1580835000000|2020-02-04 16:50:00|92161|92136|92154.6|92129.6|92168.5|92143.5|92154.3|92129.3|1056
1580835300000|2020-02-04 16:55:00|92154.3|92129.3|92153.4|92128.4|92159.8|92134.8|92141.2|92116.2|1178
1580835600000|2020-02-04 17:00:00|92153.3|92128.3|92117.2|92092.2|92154.9|92129.9|92112.7|92087.7|1179
1580835900000|2020-02-04 17:05:00|92117.4|92092.4|92084.1|92059.1|92125|92100|92078.5|92053.5|1214
1580836200000|2020-02-04 17:10:00|92083.8|92058.8|92090.9|92065.9|92104.1|92079.1|92075.6|92050.6|1143
1580836500000|2020-02-04 17:15:00|92091.1|92066.1|92082.8|92057.8|92117.3|92092.3|92080.1|92055.1|1275
1580836800000|2020-02-04 17:20:00|92082.9|92057.9|92092.8|92067.8|92095.8|92070.8|92076.4|92051.4|1065
1580837100000|2020-02-04 17:25:00|92093.7|92068.7|92076|92051|92096.5|92071.5|92074.1|92049.1|886
1580837400000|2020-02-04 17:30:00|92075.9|92050.9|92041.9|92016.9|92077|92052|92020.3|91995.3|1169
1580837700000|2020-02-04 17:35:00|92042.5|92017.5|92047.1|92022.1|92068|92043|92041.7|92016.7|1044
1580838000000|2020-02-04 17:40:00|92046.3|92021.3|92046.4|92021.4|92062.7|92037.7|92038.1|92013.1|800
1580838300000|2020-02-04 17:45:00|92046.6|92021.6|92105|92080|92113.3|92088.3|92045.1|92020.1|872
1580838600000|2020-02-04 17:50:00|92105.2|92080.2|92089.2|92064.2|92107.2|92082.2|92089.2|92064.2|691
1580838900000|2020-02-04 17:55:00|92089.1|92064.1|92129.7|92104.7|92130.1|92105.1|92071.3|92046.3|1131
1580839200000|2020-02-04 18:00:00|92130|92105|92117.1|92092.1|92146|92121|92115.5|92090.5|1049
1580839500000|2020-02-04 18:05:00|92116.6|92091.6|92108.4|92083.4|92122.6|92097.6|92106|92081|917
1580839800000|2020-02-04 18:10:00|92105.9|92080.9|92081.3|92056.3|92108.1|92083.1|92074.3|92049.3|724
1580840100000|2020-02-04 18:15:00|92081.4|92056.4|92103.4|92078.4|92116|92091|92081.4|92056.4|943
1580840400000|2020-02-04 18:20:00|92103.2|92078.2|92146.5|92121.5|92151.6|92126.6|92099.6|92074.6|899
1580840700000|2020-02-04 18:25:00|92147|92122|92144.1|92119.1|92151.8|92126.8|92123.5|92098.5|819
1580841000000|2020-02-04 18:30:00|92144.2|92119.2|92154.9|92129.9|92183|92158|92140.1|92115.1|683
1580841300000|2020-02-04 18:35:00|92155.4|92130.4|92163.7|92138.7|92163.9|92138.9|92149|92124|560
1580841600000|2020-02-04 18:40:00|92162.9|92137.9|92161.8|92136.8|92163.9|92138.9|92155|92130|564
1580841900000|2020-02-04 18:45:00|92161.9|92136.9|92165.5|92140.5|92192.2|92167.2|92161.5|92136.5|743
1580842200000|2020-02-04 18:50:00|92165.4|92140.4|92153.7|92128.7|92179.8|92154.8|92145.5|92120.5|842
1580842500000|2020-02-04 18:55:00|92153.2|92128.2|92162.2|92137.2|92184.5|92144.1|92150.1|92121.1|791
1580842800000|2020-02-04 19:00:00|92161.4|92136.4|92151.9|92126.9|92166.5|92141.5|92150.1|92125.1|1009
1580843100000|2020-02-04 19:05:00|92152|92127|92136.6|92111.6|92154.7|92129.7|92135.7|92110.7|625
1580843400000|2020-02-04 19:10:00|92137|92112|92144.4|92119.4|92146.9|92121.9|92131|92106|708
1580843700000|2020-02-04 19:15:00|92143.6|92118.6|92140.2|92115.2|92147.1|92122.1|92135.2|92110.2|668
1580844000000|2020-02-04 19:20:00|92140|92115|92113.8|92088.8|92141.6|92116.6|92108.3|92083.3|742
1580844300000|2020-02-04 19:25:00|92115.2|92090.2|92113.5|92088.5|92119|92094|92108.7|92083.7|614
1580844600000|2020-02-04 19:30:00|92113.2|92088.2|92110.2|92085.2|92115.8|92090.8|92103|92078|839
1580844900000|2020-02-04 19:35:00|92110.8|92085.8|92109.9|92084.9|92128|92103|92101.3|92076.3|786
1580845200000|2020-02-04 19:40:00|92110.5|92085.5|92114.5|92089.5|92117.2|92092.2|92109|92084|562
1580845500000|2020-02-04 19:45:00|92114.8|92089.8|92130.1|92105.1|92135.6|92110.6|92109.1|92084.1|682
1580845800000|2020-02-04 19:50:00|92130|92105|92136.4|92111.4|92140.1|92115.1|92129.6|92104.6|595
1580846100000|2020-02-04 19:55:00|92137|92112|92158.9|92133.9|92161.6|92136.6|92135.5|92110.5|1118
1580846400000|2020-02-04 20:00:00|92159.4|92134.4|92163|92138|92164.3|92139.3|92146.3|92121.3|900
1580846700000|2020-02-04 20:05:00|92162.3|92137.3|92164.8|92139.8|92168.7|92143.7|92159.9|92134.9|749
1580847000000|2020-02-04 20:10:00|92164.4|92139.4|92159.2|92134.2|92164.8|92139.8|92158.1|92133.1|616
1580847300000|2020-02-04 20:15:00|92159.1|92134.1|92169.1|92144.1|92170.6|92145.6|92157.6|92132.6|800
1580847600000|2020-02-04 20:20:00|92169.3|92144.3|92161.3|92136.3|92172|92147|92155.9|92130.9|653
1580847900000|2020-02-04 20:25:00|92161.9|92136.9|92147.9|92122.9|92164.2|92139.2|92146.2|92121.2|662
1580848200000|2020-02-04 20:30:00|92147.7|92122.7|92157.2|92132.2|92160.3|92135.3|92143.6|92118.6|701
1580848500000|2020-02-04 20:35:00|92156.9|92131.9|92164.7|92139.7|92165.4|92140.4|92156.8|92131.8|737
1580848800000|2020-02-04 20:40:00|92164.3|92139.3|92155.6|92130.6|92165.5|92140.5|92155.6|92130.6|753
1580849100000|2020-02-04 20:45:00|92156.2|92131.2|92166.6|92141.6|92169.9|92144.9|92153.6|92128.6|725
1580849400000|2020-02-04 20:50:00|92166.5|92141.5|92170.5|92145.5|92172.4|92147.4|92163.3|92138.3|759
1580849700000|2020-02-04 20:55:00|92171.3|92146.3|92156.9|92131.9|92176.6|92151.6|92152.3|92127.3|843
1580850000000|2020-02-04 21:00:00|92156.6|92131.6|92145.4|92120.4|92157.6|92132.6|92145.3|92120.3|608
1580850300000|2020-02-04 21:05:00|92144.6|92119.6|92146|92121|92158.1|92128.7|92130.1|92086.9|469
1580850600000|2020-02-04 21:10:00|92146.1|92121.1|92162.1|92112.1|92163.4|92124.7|92142.8|92105.9|527
1580850900000|2020-02-04 21:15:00|92161.1|92111.1|92149|92124|92162.2|92124.4|92138.3|92099.6|447
1580851200000|2020-02-04 21:20:00|92149.1|92124.1|92153.9|92103.9|92166|92129.3|92141.6|92100.3|513
1580851500000|2020-02-04 21:25:00|92153.8|92103.8|92128.4|92078.4|92159.7|92116.1|92103.9|92053.9|599
1580851800000|2020-02-04 21:30:00|92128.9|92078.9|92121.8|92071.8|92128.9|92078.9|92117|92067|631
1580852100000|2020-02-04 21:35:00|92121.2|92071.2|92124.7|92074.7|92128.8|92078.8|92118.2|92068.2|709
1580852400000|2020-02-04 21:40:00|92124.6|92074.6|92119.1|92069.1|92127|92077|92116.6|92066.6|866
1580852700000|2020-02-04 21:45:00|92119.5|92069.5|92115.9|92065.9|92121.7|92071.7|92111.4|92061.4|926
1580853000000|2020-02-04 21:50:00|92116.2|92066.2|92118.6|92068.6|92121.2|92071.2|92113|92063|721
1580853300000|2020-02-04 21:55:00|92118.7|92068.7|92132.9|92082.9|92144.8|92083.8|92114.9|92054.9|705
1580853600000|2020-02-04 22:00:00|92134.2|92084.2|92197.5|92094.3|92216|92096.4|92133.7|92077.3|108
1580853900000|2020-02-04 22:05:00|92198.7|92083.4|92228.8|92095.8|92241.5|92115|92194.4|92079.4|396
1580854200000|2020-02-04 22:10:00|92226.2|92090.7|92225.4|92088.8|92249.8|92112.7|92205.7|92078.5|439
1580854500000|2020-02-04 22:15:00|92226.5|92087.2|92246.4|92093.9|92254.1|92112.5|92209.6|92075.6|575
1580854800000|2020-02-04 22:20:00|92246.6|92096.2|92254.2|92086.2|92261.8|92103.7|92232.4|92079.3|600
1580855100000|2020-02-04 22:25:00|92250.9|92086.7|92256.8|92096.4|92261.1|92103.9|92239.8|92073.1|516
1580855400000|2020-02-04 22:30:00|92255.9|92094.9|92218.4|92088.2|92255.9|92105.3|92186.8|92077.2|1971
1580855700000|2020-02-04 22:35:00|92215.9|92086.4|92198|92086.2|92218.9|92100.1|92185.2|92075.7|1128
1580856000000|2020-02-04 22:40:00|92196.2|92087.2|92192.2|92090.4|92216.4|92102.2|92176.8|92072.4|876
1580856300000|2020-02-04 22:45:00|92196.7|92087.6|92160.7|92068|92196.7|92100.3|92140.3|92057.3|1044
1580856600000|2020-02-04 22:50:00|92159.4|92066.5|92153.7|92061.8|92189.4|92086|92126.7|92054.1|1101
1580856900000|2020-02-04 22:55:00|92149.7|92061.3|92172.1|92074.5|92184.6|92093.2|92129.2|92058.1|1462
1580857200000|2020-02-04 23:00:00|92169.3|92073.8|92188.3|92138.3|92221.9|92164.9|92166.3|92071.1|790
1580857500000|2020-02-04 23:05:00|92188.5|92138.5|92170.4|92120.4|92194|92144|92164.5|92114.5|485
1580857800000|2020-02-04 23:10:00|92170.2|92120.2|92165.1|92115.1|92171.6|92121.6|92161.1|92111.1|488
1580858100000|2020-02-04 23:15:00|92164.8|92114.8|92166.8|92116.8|92169.4|92119.4|92158.6|92108.6|354
1580858400000|2020-02-04 23:20:00|92165.6|92115.6|92162.9|92112.9|92168.7|92118.7|92156.6|92106.6|313
1580858700000|2020-02-04 23:25:00|92162.8|92112.8|92165.9|92115.9|92169.1|92119.1|92159.2|92109.2|418
1580859000000|2020-02-04 23:30:00|92166.1|92116.1|92167.5|92117.5|92171.5|92121.5|92163.5|92113.5|253
1580859300000|2020-02-04 23:35:00|92167.9|92117.9|92166.4|92116.4|92171.8|92132.1|92154.7|92115.1|385
1580859600000|2020-02-04 23:40:00|92167.1|92117.1|92166.6|92116.6|92173.7|92135.5|92155.1|92113.9|351
1580859900000|2020-02-04 23:45:00|92166.7|92116.7|92171.1|92121.1|92171.7|92121.7|92162.8|92112.8|394
1580860200000|2020-02-04 23:50:00|92170.6|92120.6|92170.7|92120.7|92172.1|92122.1|92165.1|92115.1|311
1580860500000|2020-02-04 23:55:00|92170.6|92120.6|92171.3|92121.3|92174.3|92133.7|92153.4|92116.5|279
1580860800000|2020-02-05 00:00:00|92176|92126|92227.3|92177.3|92241|92191|92162.3|92120.1|854
1580861100000|2020-02-05 00:05:00|92226.7|92176.7|92218.6|92168.6|92232.4|92182.4|92216|92166|605
1580861400000|2020-02-05 00:10:00|92219|92169|92206.7|92156.7|92219.9|92169.9|92205|92155|483
1580861700000|2020-02-05 00:15:00|92206.5|92156.5|92213.3|92163.3|92214|92164|92204.1|92154.1|443
1580862000000|2020-02-05 00:20:00|92212.3|92162.3|92222|92172|92223.6|92173.6|92205.9|92155.9|522
1580862300000|2020-02-05 00:25:00|92221.8|92171.8|92227.9|92177.9|92229.7|92179.7|92221.4|92171.4|449
1580862600000|2020-02-05 00:30:00|92227.7|92177.7|92223.6|92173.6|92227.7|92177.7|92221.7|92171.7|388
1580862900000|2020-02-05 00:35:00|92223.7|92173.7|92223.7|92173.7|92230.6|92180.6|92220.3|92170.3|388
1580863200000|2020-02-05 00:40:00|92223.3|92173.3|92223.2|92173.2|92227.5|92177.5|92219.9|92169.9|323
1580863500000|2020-02-05 00:45:00|92223|92173|92226.9|92176.9|92227.8|92177.8|92219.6|92169.6|503
1580863800000|2020-02-05 00:50:00|92227.1|92177.1|92234.2|92184.2|92239.5|92189.5|92223.7|92173.7|470
1580864100000|2020-02-05 00:55:00|92234.3|92184.3|92232.8|92182.8|92238.1|92188.1|92228|92178|504
1580864400000|2020-02-05 01:00:00|92232.7|92182.7|92236.6|92186.6|92238.7|92188.7|92228.5|92178.5|587
1580864700000|2020-02-05 01:05:00|92237|92187|92242.4|92192.4|92242.6|92192.6|92235.9|92185.9|493
1580865000000|2020-02-05 01:10:00|92242.2|92192.2|92254|92204|92254.8|92219.4|92239.7|92190.6|477
1580865300000|2020-02-05 01:15:00|92254.1|92204.1|92236.5|92211.5|92254.1|92215.9|92234.3|92201.1|453
1580865600000|2020-02-05 01:20:00|92235.8|92210.8|92315.2|92265.2|92324.1|92289.9|92234.2|92209.2|709
1580865900000|2020-02-05 01:25:00|92314.9|92264.9|92302.3|92252.3|92315.7|92265.7|92298.3|92248.3|759
1580866200000|2020-02-05 01:30:00|92302.8|92252.8|92329.6|92279.6|92333.8|92296.2|92292.6|92252.2|1668
1580866500000|2020-02-05 01:35:00|92329.5|92279.5|92306.3|92281.3|92334.5|92292.5|92304.4|92277.9|617
1580866800000|2020-02-05 01:40:00|92306.8|92281.8|92330|92280|92339.3|92302.9|92306.7|92272.4|1219
1580867100000|2020-02-05 01:45:00|92329.7|92279.7|92323|92273|92338.5|92299.3|92317.6|92267.6|742
1580867400000|2020-02-05 01:50:00|92323.1|92273.1|92287.2|92237.2|92335.6|92298.5|92276.1|92233.1|1344
1580867700000|2020-02-05 01:55:00|92287.4|92237.4|92236.9|92186.9|92289.6|92239.6|92186.6|92136.6|1113
1580868000000|2020-02-05 02:00:00|92236.8|92186.8|92246|92196|92251.3|92201.3|92230.1|92180.1|698
1580868300000|2020-02-05 02:05:00|92245.9|92195.9|92267.6|92217.6|92268.1|92218.1|92245.6|92195.6|594
1580868600000|2020-02-05 02:10:00|92268.2|92218.2|92306.3|92256.3|92321.1|92271.1|92263.2|92213.2|703
1580868900000|2020-02-05 02:15:00|92306.8|92256.8|92303.6|92253.6|92314.6|92264.6|92303|92253|495
1580869200000|2020-02-05 02:20:00|92303.9|92253.9|92314.7|92264.7|92315.2|92265.2|92303.5|92253.5|440
1580869500000|2020-02-05 02:25:00|92314.2|92264.2|92327.5|92277.5|92331.3|92281.3|92304|92254|624
1580869800000|2020-02-05 02:30:00|92327.7|92277.7|92338.7|92288.7|92340.1|92290.1|92325.8|92275.8|722
1580870100000|2020-02-05 02:35:00|92339.3|92289.3|92338.4|92288.4|92340.2|92290.2|92325|92275|605
1580870400000|2020-02-05 02:40:00|92338.5|92288.5|92341.6|92291.6|92347.9|92297.9|92334.3|92284.3|574
1580870700000|2020-02-05 02:45:00|92342.1|92292.1|92337.5|92287.5|92342.9|92292.9|92302.9|92252.9|759
1580871000000|2020-02-05 02:50:00|92337|92287|92337.2|92287.2|92338.6|92288.6|92332.6|92282.6|487
1580871300000|2020-02-05 02:55:00|92337.1|92287.1|92337.3|92287.3|92346.4|92296.4|92334.1|92284.1|580
1580871600000|2020-02-05 03:00:00|92337.4|92287.4|92323|92273|92342.5|92292.5|92320.9|92270.9|508
1580871900000|2020-02-05 03:05:00|92323.5|92273.5|92326.6|92276.6|92333.9|92283.9|92323.5|92273.5|496
1580872200000|2020-02-05 03:10:00|92328|92278|92324.8|92274.8|92329.9|92279.9|92321.4|92271.4|633
1580872500000|2020-02-05 03:15:00|92324.5|92274.5|92328.2|92278.2|92331.9|92281.9|92322.3|92272.3|476
1580872800000|2020-02-05 03:20:00|92328.1|92278.1|92332.3|92282.3|92338|92288|92325.3|92275.3|440
1580873100000|2020-02-05 03:25:00|92331.9|92281.9|92335.8|92285.8|92342.4|92292.4|92324.9|92274.9|586
1580873400000|2020-02-05 03:30:00|92335.6|92285.6|92335.7|92285.7|92338.5|92288.5|92332.2|92282.2|415
1580873700000|2020-02-05 03:35:00|92335.8|92285.8|92336.9|92286.9|92344|92294|92332.8|92282.8|464
1580874000000|2020-02-05 03:40:00|92337.7|92287.7|92339.3|92289.3|92342.5|92292.5|92335.7|92285.7|501
1580874300000|2020-02-05 03:45:00|92339.7|92289.7|92338.5|92288.5|92344.1|92294.1|92338.1|92288.1|336
1580874600000|2020-02-05 03:50:00|92338.8|92288.8|92339.8|92289.8|92343.9|92293.9|92337.1|92287.1|387
1580874900000|2020-02-05 03:55:00|92340.3|92290.3|92341.2|92291.2|92342.9|92292.9|92338.4|92288.4|425
1580875200000|2020-02-05 04:00:00|92341.7|92291.7|92340.7|92290.7|92348.5|92298.5|92337.6|92287.6|626
1580875500000|2020-02-05 04:05:00|92341.7|92291.7|92344.5|92294.5|92345.6|92295.6|92335|92285|739
1580875800000|2020-02-05 04:10:00|92342.9|92292.9|92337|92287|92344.8|92294.8|92335|92285|588
1580876100000|2020-02-05 04:15:00|92337.1|92287.1|92366.9|92316.9|92368.7|92318.7|92325.4|92286.5|464
1580876400000|2020-02-05 04:20:00|92366.6|92316.6|92354.9|92304.9|92372.5|92322.5|92351.8|92301.8|548
1580876700000|2020-02-05 04:25:00|92356|92306|92364.6|92314.6|92365.4|92315.4|92352.1|92302.1|378
1580877000000|2020-02-05 04:30:00|92363.5|92313.5|92359.7|92309.7|92364.2|92314.2|92354.7|92304.7|459
1580877300000|2020-02-05 04:35:00|92359.3|92309.3|92365.3|92315.3|92367.7|92317.7|92358.1|92308.1|377
1580877600000|2020-02-05 04:40:00|92364.6|92314.6|92366.2|92316.2|92370.2|92330.7|92355.3|92313.7|347
1580877900000|2020-02-05 04:45:00|92365.6|92315.6|92368.5|92318.5|92370.4|92325|92350|92311.9|428
1580878200000|2020-02-05 04:50:00|92369.8|92319.8|92369.5|92319.5|92370.8|92330.9|92351.7|92311.7|311
1580878500000|2020-02-05 04:55:00|92368.6|92318.6|92370|92320|92380.5|92330.5|92360.7|92310.7|743
1580878800000|2020-02-05 05:00:00|92370.4|92320.4|92376.2|92326.2|92383.1|92337.3|92361.7|92315.9|693
1580879100000|2020-02-05 05:05:00|92376.1|92326.1|92338.7|92313.7|92378.2|92331.5|92338.7|92299.4|445
1580879400000|2020-02-05 05:10:00|92348.6|92298.6|92343.7|92293.7|92352.5|92314.4|92337.1|92292.6|326
1580879700000|2020-02-05 05:15:00|92343.9|92293.9|92345.7|92295.7|92350.8|92310.3|92332.1|92292.2|326
1580880000000|2020-02-05 05:20:00|92346.5|92296.5|92352.5|92302.5|92359.3|92318.9|92333|92293.3|342
1580880300000|2020-02-05 05:25:00|92352.6|92302.6|92344.6|92294.6|92353.4|92315.2|92334.4|92292.4|374
1580880600000|2020-02-05 05:30:00|92345.7|92295.7|92341.7|92316.7|92355.6|92319.2|92333.5|92294.6|376
1580880900000|2020-02-05 05:35:00|92341.8|92316.8|92346.1|92296.1|92356.2|92320.6|92327|92288.8|591
1580881200000|2020-02-05 05:40:00|92346.5|92296.5|92340.6|92290.6|92347.5|92310.4|92324.2|92289.2|441
1580881500000|2020-02-05 05:45:00|92340.3|92290.3|92328.9|92303.9|92344.4|92308.8|92326.2|92290.3|442
1580881800000|2020-02-05 05:50:00|92329.1|92304.1|92378.4|92328.4|92385.6|92346.9|92326.1|92295.7|602
1580882100000|2020-02-05 05:55:00|92378.2|92328.2|92372.4|92322.4|92395.7|92358.2|92361|92322.1|610
1580882400000|2020-02-05 06:00:00|92372.8|92322.8|92361.7|92311.7|92404.4|92365.3|92348.4|92298.4|796
1580882700000|2020-02-05 06:05:00|92360.7|92310.7|92374.3|92324.3|92394.9|92344.9|92326.4|92288.5|726
1580883000000|2020-02-05 06:10:00|92361.6|92336.6|92355.9|92330.9|92361.6|92336.6|92338.6|92306.5|748
1580883300000|2020-02-05 06:15:00|92356|92331|92366.7|92316.7|92374.2|92332.3|92355.3|92315.5|609
1580883600000|2020-02-05 06:20:00|92367|92317|92366.3|92316.3|92369.1|92329.5|92349.1|92312|548
1580883900000|2020-02-05 06:25:00|92366.1|92316.1|92396.5|92346.5|92407.7|92357.7|92353.5|92314.4|882
1580884200000|2020-02-05 06:30:00|92396.3|92346.3|92390.4|92340.4|92397.6|92357.9|92375|92339.8|419
1580884500000|2020-02-05 06:35:00|92390.1|92340.1|92383.1|92358.1|92398.4|92361.5|92377.7|92340.1|471
1580884800000|2020-02-05 06:40:00|92382.7|92357.7|92398|92348|92399.4|92368|92370.1|92335.7|569
1580885100000|2020-02-05 06:45:00|92398.5|92348.5|92398.3|92348.3|92399.4|92357.9|92382|92344.4|567
1580885400000|2020-02-05 06:50:00|92398.6|92348.6|92397.9|92347.9|92399.6|92357.1|92380.1|92342.4|456
1580885700000|2020-02-05 06:55:00|92398.2|92348.2|92411.7|92361.7|92419.6|92382.8|92384.8|92346.3|681
1580886000000|2020-02-05 07:00:00|92411.9|92361.9|92359.2|92334.2|92418|92381|92358.8|92333.8|1956
1580886300000|2020-02-05 07:05:00|92359|92334|92349.7|92324.7|92368.8|92343.8|92348.5|92323.5|1150
1580886600000|2020-02-05 07:10:00|92349.6|92324.6|92388.7|92338.7|92392.1|92355|92349.2|92324.2|1396
1580886900000|2020-02-05 07:15:00|92388.3|92338.3|92404.8|92379.8|92412.8|92387.8|92374.8|92335.6|1397
1580887200000|2020-02-05 07:20:00|92404.6|92379.6|92391.9|92366.9|92409|92384|92381|92356|1342
1580887500000|2020-02-05 07:25:00|92391.8|92366.8|92398.7|92348.7|92405|92374.2|92342|92298.8|1994
1580887800000|2020-02-05 07:30:00|92399.7|92349.7|92407.8|92382.8|92421.7|92391.9|92380.2|92343.8|1701
1580888100000|2020-02-05 07:35:00|92408.5|92383.5|92413.9|92388.9|92416.7|92391.7|92405.5|92380.5|1453
1580888400000|2020-02-05 07:40:00|92412.1|92387.1|92408.9|92383.9|92417.6|92392.6|92407.7|92382.7|1475
1580888700000|2020-02-05 07:45:00|92409.1|92384.1|92389.8|92364.8|92416.4|92391.4|92381.8|92356.8|1347
1580889000000|2020-02-05 07:50:00|92389.7|92364.7|92429.9|92404.9|92430.9|92405.9|92389.5|92364.5|2082
1580889300000|2020-02-05 07:55:00|92430|92405|92473.3|92448.3|92485.5|92460.5|92429.8|92404.8|2023
1580889600000|2020-02-05 08:00:00|92473.2|92448.2|92471.9|92446.9|92515.1|92490.1|92451.7|92426.7|2219
1580889900000|2020-02-05 08:05:00|92472|92447|92390.1|92365.1|92474.3|92449.3|92376.4|92351.4|2247
1580890200000|2020-02-05 08:10:00|92390.3|92365.3|92352.4|92327.4|92390.3|92365.3|92349.9|92324.9|2036
1580890500000|2020-02-05 08:15:00|92351.8|92326.8|92353.6|92328.6|92382.9|92357.9|92351.5|92326.5|1909
1580890800000|2020-02-05 08:20:00|92352.8|92327.8|92321.2|92296.2|92363.6|92338.6|92260.2|92235.2|2457
1580891100000|2020-02-05 08:25:00|92321|92296|92509.2|92309.2|92561.9|92361.9|92305.5|92262.9|2344
1580891400000|2020-02-05 08:30:00|92502.7|92302.7|92247.3|92222.3|92511.7|92320.7|92247.3|92215.4|2459
1580891700000|2020-02-05 08:35:00|92247.1|92222.1|92052.1|92027.1|92249.8|92224.8|92044.7|91994.7|3262
1580892000000|2020-02-05 08:40:00|92052.2|92027.2|92020.2|91970.2|92087|92047.3|91990.7|91954|3248
1580892300000|2020-02-05 08:45:00|92019.7|91969.7|91989.4|91939.4|92019.8|91975.7|91835.4|91795.6|3222
1580892600000|2020-02-05 08:50:00|91990.5|91940.5|91863|91838|92000.6|91950.6|91856.9|91818.8|2716
1580892900000|2020-02-05 08:55:00|91860.5|91835.5|91915.9|91865.9|91931.6|91901|91847.9|91817.6|2611
1580893200000|2020-02-05 09:00:00|91915.2|91865.2|91867.7|91842.7|91915.2|91871.6|91808.4|91783.4|2569
1580893500000|2020-02-05 09:05:00|91866.3|91841.3|91793.8|91768.8|91886.3|91861.3|91792.7|91767.7|2649
1580893800000|2020-02-05 09:10:00|91794|91769|91861.8|91836.8|91891.8|91866.8|91771.6|91746.6|2623
1580894100000|2020-02-05 09:15:00|91861.7|91836.7|91873.2|91848.2|91882.6|91857.6|91815.1|91790.1|2869
1580894400000|2020-02-05 09:20:00|91873.1|91848.1|91867.5|91842.5|91888.4|91863.4|91838.3|91813.3|2165
1580894700000|2020-02-05 09:25:00|91867.2|91842.2|91851.5|91826.5|91878.1|91853.1|91813.5|91788.5|2315
1580895000000|2020-02-05 09:30:00|91851.4|91826.4|91832.8|91807.8|91851.9|91826.9|91811.6|91786.6|2078
1580895300000|2020-02-05 09:35:00|91835.4|91810.4|91911.7|91886.7|91914.3|91889.3|91829.5|91804.5|2525
1580895600000|2020-02-05 09:40:00|91912.5|91887.5|91931.4|91906.4|91952.8|91927.8|91892.9|91867.9|2759
1580895900000|2020-02-05 09:45:00|91930.9|91905.9|91999|91974|92006.1|91981.1|91928.2|91903.2|2449
1580896200000|2020-02-05 09:50:00|91999.1|91974.1|91874.5|91849.5|92003.5|91978.5|91867.7|91842.7|2490
1580896500000|2020-02-05 09:55:00|91874.6|91849.6|91893.8|91868.8|91920.4|91895.4|91862.2|91837.2|2010
1580896800000|2020-02-05 10:00:00|91893.9|91868.9|91878.3|91853.3|91921.5|91888.9|91852.8|91827.8|1771
1580897100000|2020-02-05 10:05:00|91877.9|91852.9|91866|91841|91912.1|91887.1|91861.1|91836.1|1940
1580897400000|2020-02-05 10:10:00|91866.4|91841.4|91888.8|91863.8|91894.7|91869.7|91837.6|91812.6|2073
1580897700000|2020-02-05 10:15:00|91889|91864|91826.8|91801.8|91901.6|91876.6|91822.1|91797.1|2211
1580898000000|2020-02-05 10:20:00|91826.6|91801.6|91863.2|91838.2|91864|91839|91822.2|91797.2|1360
1580898300000|2020-02-05 10:25:00|91863.4|91838.4|91858.8|91833.8|91877.1|91852.1|91831.5|91806.5|1572
1580898600000|2020-02-05 10:30:00|91859.1|91834.1|91837.5|91812.5|91881.9|91856.9|91825.2|91800.2|1816
1580898900000|2020-02-05 10:35:00|91837.1|91812.1|91891.9|91866.9|91894.8|91869.8|91835|91810|2030
1580899200000|2020-02-05 10:40:00|91892|91867|91895.4|91870.4|91918.6|91893.6|91878.3|91853.3|1852
1580899500000|2020-02-05 10:45:00|91895.3|91870.3|91922.9|91897.9|91960.4|91935.4|91877.3|91852.3|2053
1580899800000|2020-02-05 10:50:00|91923.3|91898.3|91925.2|91900.2|91932.1|91907.1|91886.4|91861.4|1962
1580900100000|2020-02-05 10:55:00|91925.4|91900.4|91915.6|91890.6|91934.9|91909.9|91897.4|91872.4|1989
1580900400000|2020-02-05 11:00:00|91916.1|91891.1|91924.1|91899.1|91964.2|91939.2|91913.6|91888.6|1835
1580900700000|2020-02-05 11:05:00|91924.3|91899.3|91957.8|91932.8|91958.4|91933.4|91912.8|91887.8|1502
1580901000000|2020-02-05 11:10:00|91957.6|91932.6|91972.6|91947.6|91981.5|91956.5|91956.1|91931.1|1830
1580901300000|2020-02-05 11:15:00|91972.9|91947.9|91963|91938|91973.7|91948.7|91939|91914|1634
1580901600000|2020-02-05 11:20:00|91963.3|91938.3|91919.5|91894.5|91963.5|91938.5|91916.2|91891.2|1978
1580901900000|2020-02-05 11:25:00|91919.6|91894.6|91860.5|91835.5|91921.4|91896.4|91850.8|91825.8|2301
1580902200000|2020-02-05 11:30:00|91860.9|91835.9|91883|91858|91891.4|91866.4|91857.3|91832.3|1471
1580902500000|2020-02-05 11:35:00|91883.3|91858.3|92000|91975|92035.2|92003.5|91883.1|91858.1|3168
1580902800000|2020-02-05 11:40:00|92000.3|91975.3|91981.2|91956.2|92065.7|92036.9|91979.8|91954.8|2838
1580903100000|2020-02-05 11:45:00|91981.7|91956.7|91923.5|91898.5|91986.1|91961.1|91912.9|91887.9|2306
1580903400000|2020-02-05 11:50:00|91924.9|91899.9|91956.7|91931.7|91964.8|91939.8|91922.7|91897.7|2129
1580903700000|2020-02-05 11:55:00|91956.5|91931.5|91985.4|91960.4|91993.2|91968.2|91956.4|91931.4|1405
1580904000000|2020-02-05 12:00:00|91985.6|91960.6|91944.3|91919.3|91990.4|91965.4|91939.5|91914.5|1808
1580904300000|2020-02-05 12:05:00|91944.4|91919.4|91945.6|91920.6|91963.8|91938.8|91920.4|91895.4|1753
1580904600000|2020-02-05 12:10:00|91945.9|91920.9|91825.4|91800.4|91946.2|91921.2|91821.4|91796.4|2016
1580904900000|2020-02-05 12:15:00|91825.9|91800.9|91793.7|91768.7|91837.9|91812.9|91788|91763|1682
1580905200000|2020-02-05 12:20:00|91793.8|91768.8|91822.1|91797.1|91831.2|91806.2|91779.2|91754.2|1662
1580905500000|2020-02-05 12:25:00|91821.8|91796.8|91834.4|91809.4|91841.8|91816.8|91802.6|91777.6|1460
1580905800000|2020-02-05 12:30:00|91834.9|91809.9|91841.4|91816.4|91881.8|91856.8|91829.7|91804.7|1354
1580906100000|2020-02-05 12:35:00|91841.9|91816.9|91903|91878|91911.3|91886.3|91838.2|91813.2|1460
1580906400000|2020-02-05 12:40:00|91902.4|91877.4|91878.3|91853.3|91905.7|91880.7|91873|91848|1522
1580906700000|2020-02-05 12:45:00|91877.2|91852.2|91920|91895|91924.1|91899.1|91877.2|91852.2|1356
1580907000000|2020-02-05 12:50:00|91919.2|91894.2|91921.4|91896.4|91936.9|91911.9|91896.7|91871.7|1310
1580907300000|2020-02-05 12:55:00|91921.2|91896.2|91848|91823|91923.1|91898.1|91840.3|91815.3|1881
1580907600000|2020-02-05 13:00:00|91848.5|91823.5|91824.1|91799.1|91891.5|91866.5|91812.3|91787.3|2331
1580907900000|2020-02-05 13:05:00|91824.3|91799.3|91806.2|91781.2|91832.7|91807.7|91805.5|91780.5|2280
1580908200000|2020-02-05 13:10:00|91805.6|91780.6|91804.8|91754.8|91821.1|91796.1|91767.3|91738|1840
1580908500000|2020-02-05 13:15:00|91809|91759|91857.7|91832.7|91887.1|91842.2|91809|91751.8|2517
1580908800000|2020-02-05 13:20:00|91857.4|91832.4|91851.7|91826.7|91888.2|91863.2|91832.5|91807.5|2357
1580909100000|2020-02-05 13:25:00|91851.5|91826.5|91866|91816|91893.3|91868.3|91851|91814.7|1719
1580909400000|2020-02-05 13:30:00|91864.1|91814.1|91868|91843|91912.7|91887.7|91850.2|91806|2219
1580909700000|2020-02-05 13:35:00|91867.4|91842.4|91850.9|91825.9|91877.7|91852.7|91804.9|91779.9|2295
1580910000000|2020-02-05 13:40:00|91851|91826|91936.6|91911.6|91936.8|91911.8|91841.1|91816.1|2552
1580910300000|2020-02-05 13:45:00|91938.2|91913.2|91920.2|91895.2|91960.4|91935.4|91913|91888|2813
1580910600000|2020-02-05 13:50:00|91919.1|91894.1|91878.8|91853.8|91927.3|91902.3|91878.8|91853.8|2715
1580910900000|2020-02-05 13:55:00|91878.1|91853.1|91903.4|91878.4|91906|91881|91848.4|91823.4|2135
1580911200000|2020-02-05 14:00:00|91903.2|91878.2|91917.6|91892.6|91930.4|91905.4|91896.5|91871.5|2143
1580911500000|2020-02-05 14:05:00|91916.4|91891.4|91926|91901|91927.7|91902.7|91899.9|91874.9|2275
1580911800000|2020-02-05 14:10:00|91925.9|91900.9|91945.9|91920.9|91954.8|91929.8|91911.8|91886.8|2163
1580912100000|2020-02-05 14:15:00|91946|91921|91904.8|91879.8|91970.2|91945.2|91899.7|91874.7|2103
1580912400000|2020-02-05 14:20:00|91905.3|91880.3|91918.9|91893.9|91924.7|91899.7|91860.5|91835.5|2150
1580912700000|2020-02-05 14:25:00|91918.7|91893.7|91968.1|91943.1|91975.7|91950.7|91908|91883|2562
1580913000000|2020-02-05 14:30:00|91967.9|91942.9|91973.7|91948.7|92000.4|91975.4|91917.9|91892.9|2935
1580913300000|2020-02-05 14:35:00|91973.6|91948.6|92023.8|91998.8|92027|92002|91955.1|91930.1|2908
1580913600000|2020-02-05 14:40:00|92023.5|91998.5|92111.9|92086.9|92137.3|92112.3|92022.5|91997.5|2818
1580913900000|2020-02-05 14:45:00|92112.2|92087.2|92094.6|92069.6|92120.3|92095.3|92069.7|92044.7|2664
1580914200000|2020-02-05 14:50:00|92094.7|92069.7|92146.8|92121.8|92152.8|92127.8|92063.4|92038.4|2644
1580914500000|2020-02-05 14:55:00|92147.1|92122.1|92267.5|92217.5|92273.3|92229|92146.2|92121.2|2514
1580914800000|2020-02-05 15:00:00|92265.6|92215.6|92195.9|92170.9|92293.8|92268.8|92182.5|92157.5|2579
1580915100000|2020-02-05 15:05:00|92194|92169|92135.6|92110.6|92195.1|92170.1|92126.3|92101.3|2623
1580915400000|2020-02-05 15:10:00|92135|92110|92077.4|92052.4|92180.7|92155.7|92066.9|92041.9|2906
1580915700000|2020-02-05 15:15:00|92077.5|92052.5|92150|92125|92209.9|92184.9|92061.7|92036.7|2849
1580916000000|2020-02-05 15:20:00|92146.4|92121.4|92094.7|92069.7|92149.4|92124.4|92049.8|92024.8|2720
1580916300000|2020-02-05 15:25:00|92095.5|92070.5|92118.1|92093.1|92134.3|92104.4|92055.6|92030.6|2903
1580916600000|2020-02-05 15:30:00|92118.2|92093.2|92079|92054|92177.6|92127.6|92050.7|92025.7|2665
1580916900000|2020-02-05 15:35:00|92078.5|92053.5|92137.6|92112.6|92169.7|92144.7|92068.8|92043.8|3204
1580917200000|2020-02-05 15:40:00|92138.5|92113.5|92145.6|92120.6|92205.8|92180.8|92134.8|92109.8|2964
1580917500000|2020-02-05 15:45:00|92146.3|92121.3|92221.3|92196.3|92239.8|92214.8|92140|92115|2939
1580917800000|2020-02-05 15:50:00|92220.9|92195.9|92196|92171|92228.9|92203.9|92175.1|92150.1|2482
1580918100000|2020-02-05 15:55:00|92195.6|92170.6|92152|92127|92247.3|92222.3|92145.1|92120.1|2895
1580918400000|2020-02-05 16:00:00|92152.6|92127.6|92158.6|92133.6|92158.9|92133.9|92123.8|92098.8|2796
1580918700000|2020-02-05 16:05:00|92158.4|92133.4|92168.1|92143.1|92177.1|92152.1|92119.7|92094.7|2218
1580919000000|2020-02-05 16:10:00|92168.3|92143.3|92080.1|92030.1|92181.4|92156.4|92079.6|92029.6|2008
1580919300000|2020-02-05 16:15:00|92080.3|92030.3|92116.5|92091.5|92116.7|92091.7|92072.6|92027|2017
1580919600000|2020-02-05 16:20:00|92116.6|92091.6|92129.1|92104.1|92144.5|92119.5|92088.6|92063.6|2021
1580919900000|2020-02-05 16:25:00|92128.8|92103.8|92169.6|92144.6|92174|92149|92123.8|92098.8|1449
1580920200000|2020-02-05 16:30:00|92169.3|92144.3|92184.6|92159.6|92200.6|92175.6|92167.3|92142.3|1325
1580920500000|2020-02-05 16:35:00|92184.8|92159.8|92137.7|92112.7|92185.9|92160.9|92135.6|92110.6|1398
1580920800000|2020-02-05 16:40:00|92137.9|92112.9|92152.7|92127.7|92180.5|92155.5|92134.6|92109.6|1453
1580921100000|2020-02-05 16:45:00|92151.1|92126.1|92116.9|92091.9|92164.4|92139.4|92115|92090|1231
1580921400000|2020-02-05 16:50:00|92116.7|92091.7|92148.4|92123.4|92148.4|92123.4|92108.6|92083.6|1034
1580921700000|2020-02-05 16:55:00|92147.3|92122.3|92153.2|92128.2|92156.9|92131.9|92139.2|92114.2|1113
1580922000000|2020-02-05 17:00:00|92153.7|92128.7|92144.9|92119.9|92181.6|92156.6|92141.2|92104.9|1358
1580922300000|2020-02-05 17:05:00|92144.3|92119.3|92153|92128|92159.5|92134.5|92125.6|92095.4|1069
1580922600000|2020-02-05 17:10:00|92153.2|92128.2|92132.5|92107.5|92155.2|92130.2|92130.1|92105.1|938
1580922900000|2020-02-05 17:15:00|92132.6|92107.6|92115.3|92090.3|92134.1|92109.1|92095.5|92059.7|862
1580923200000|2020-02-05 17:20:00|92115.7|92090.7|92106.9|92081.9|92126.6|92101.6|92080.4|92055.4|1046
1580923500000|2020-02-05 17:25:00|92107.4|92082.4|92126.6|92101.6|92145.8|92120.8|92106.7|92081.7|989
1580923800000|2020-02-05 17:30:00|92126.5|92101.5|92126|92101|92132.3|92107.3|92121.8|92096.8|613
1580924100000|2020-02-05 17:35:00|92125.5|92100.5|92084.5|92059.5|92131.6|92106.6|92084|92050.3|650
1580924400000|2020-02-05 17:40:00|92084.8|92059.8|92060.6|92035.6|92090|92065|92059.1|92034.1|733
1580924700000|2020-02-05 17:45:00|92060.2|92035.2|92055.4|92030.4|92064.2|92039.2|92052.3|92027.3|630
1580925000000|2020-02-05 17:50:00|92055.6|92030.6|92084.7|92059.7|92087.8|92062.8|92037.4|92012.4|867
1580925300000|2020-02-05 17:55:00|92084.3|92059.3|92131|92106|92134.2|92109.2|92082.4|92057.4|1054
1580925600000|2020-02-05 18:00:00|92131.3|92106.3|92129.4|92104.4|92132.9|92107.9|92124|92099|711
1580925900000|2020-02-05 18:05:00|92129.6|92104.6|92132.6|92107.6|92140.7|92115.7|92128.9|92103.9|708
1580926200000|2020-02-05 18:10:00|92132.5|92107.5|92142.3|92117.3|92145.9|92120.9|92122|92097|828
1580926500000|2020-02-05 18:15:00|92142.1|92117.1|92127.9|92102.9|92142.9|92117.9|92125.2|92100.2|584
1580926800000|2020-02-05 18:20:00|92128.1|92103.1|92106.7|92081.7|92128.4|92103.4|92105|92080|574
1580927100000|2020-02-05 18:25:00|92106.2|92081.2|92094.1|92069.1|92108.1|92083.1|92092.1|92067.1|594
1580927400000|2020-02-05 18:30:00|92094.2|92069.2|92098.3|92073.3|92098.8|92073.8|92092|92067|477
1580927700000|2020-02-05 18:35:00|92098.1|92073.1|92102.7|92077.7|92108.6|92083.6|92096.4|92071.4|490
1580928000000|2020-02-05 18:40:00|92104.1|92079.1|92097.8|92072.8|92106.3|92081.3|92096.6|92071.6|505
1580928300000|2020-02-05 18:45:00|92096.3|92071.3|92093.8|92068.8|92098.5|92073.5|92089.3|92064.3|601
1580928600000|2020-02-05 18:50:00|92094|92069|92085.5|92060.5|92096.3|92071.3|92078|92053|595
1580928900000|2020-02-05 18:55:00|92086.2|92061.2|92080.1|92055.1|92090.6|92065.6|92043|92018|715
1580929200000|2020-02-05 19:00:00|92079.9|92054.9|92122.9|92097.9|92126.9|92101.9|92074.2|92049.2|687
1580929500000|2020-02-05 19:05:00|92124.5|92099.5|92155|92130|92159|92134|92120.9|92095.9|716
1580929800000|2020-02-05 19:10:00|92155.3|92130.3|92184.3|92159.3|92187.8|92162.8|92153.4|92128.4|737
1580930100000|2020-02-05 19:15:00|92183.4|92158.4|92189.6|92164.6|92196|92171|92154.2|92129.2|963
1580930400000|2020-02-05 19:20:00|92189.4|92164.4|92206.3|92181.3|92214|92189|92189.4|92164.4|946
1580930700000|2020-02-05 19:25:00|92206.6|92181.6|92177.4|92152.4|92228.5|92203.5|92176.3|92151.3|1117
1580931000000|2020-02-05 19:30:00|92177.8|92152.8|92180.4|92155.4|92190.1|92165.1|92172.5|92147.5|930
1580931300000|2020-02-05 19:35:00|92180.9|92155.9|92162.5|92137.5|92181.3|92156.3|92153.7|92128.7|755
1580931600000|2020-02-05 19:40:00|92162.3|92137.3|92158.6|92133.6|92167.6|92142.6|92153|92128|627
1580931900000|2020-02-05 19:45:00|92158.7|92133.7|92150.1|92125.1|92159.3|92134.3|92147.6|92122.6|583
1580932200000|2020-02-05 19:50:00|92150.2|92125.2|92146.3|92121.3|92154.4|92129.4|92144.5|92119.5|609
1580932500000|2020-02-05 19:55:00|92145.9|92120.9|92105|92080|92145.9|92120.9|92090.8|92065.8|990
1580932800000|2020-02-05 20:00:00|92105.9|92080.9|92124.7|92099.7|92126.6|92101.6|92105.6|92080.6|1165
1580933100000|2020-02-05 20:05:00|92125|92100|92126.3|92101.3|92131|92106|92123|92098|938
1580933400000|2020-02-05 20:10:00|92126.6|92101.6|92143.5|92118.5|92147.1|92122.1|92124.9|92099.9|841
1580933700000|2020-02-05 20:15:00|92142.2|92117.2|92137.4|92112.4|92146.5|92121.5|92136.5|92111.5|622
1580934000000|2020-02-05 20:20:00|92137.2|92112.2|92134|92109|92142.8|92117.8|92131.3|92106.3|808
1580934300000|2020-02-05 20:25:00|92133.5|92108.5|92133|92108|92136.2|92111.2|92128.9|92103.9|603
1580934600000|2020-02-05 20:30:00|92134.1|92109.1|92137.6|92112.6|92141|92116|92130.8|92105.8|696
1580934900000|2020-02-05 20:35:00|92138.1|92113.1|92141.8|92116.8|92142.5|92117.5|92133.4|92108.4|729
1580935200000|2020-02-05 20:40:00|92141.5|92116.5|92138.3|92113.3|92144.3|92119.3|92136|92111|624
1580935500000|2020-02-05 20:45:00|92137.7|92112.7|92138.5|92113.5|92148.2|92123.2|92136.5|92111.5|842
1580935800000|2020-02-05 20:50:00|92138.2|92113.2|92144.8|92119.8|92151.9|92126.9|92138.2|92113.2|710
1580936100000|2020-02-05 20:55:00|92144.4|92119.4|92137.7|92112.7|92150.1|92125.1|92136.9|92111.9|941
1580936400000|2020-02-05 21:00:00|92138|92113|92176|92126|92177.3|92131.6|92123|92081.5|952
1580936700000|2020-02-05 21:05:00|92174.4|92124.4|92151|92101|92174.4|92124.4|92135.3|92096.9|658
1580937000000|2020-02-05 21:10:00|92150.9|92100.9|92165|92115|92182.1|92132.1|92139.3|92099.5|816
1580937300000|2020-02-05 21:15:00|92164.2|92114.2|92164.4|92114.4|92165.4|92126.3|92149.8|92108.5|407
1580937600000|2020-02-05 21:20:00|92164|92114|92166.9|92116.9|92169.9|92129.1|92148.8|92109.2|331
1580937900000|2020-02-05 21:25:00|92167.7|92117.7|92166.6|92116.6|92172|92132.3|92153.2|92113.7|435
1580938200000|2020-02-05 21:30:00|92166.8|92116.8|92174|92124|92177.4|92127.4|92164.9|92114.9|695
1580938500000|2020-02-05 21:35:00|92173.4|92123.4|92177.2|92127.2|92179.1|92129.1|92170.5|92120.5|556
1580938800000|2020-02-05 21:40:00|92178.2|92128.2|92169.5|92119.5|92179.2|92129.2|92162.8|92112.8|505
1580939100000|2020-02-05 21:45:00|92168.7|92118.7|92155.4|92105.4|92176.5|92126.5|92152.8|92102.8|726
1580939400000|2020-02-05 21:50:00|92155.3|92105.3|92129.1|92079.1|92156.5|92106.5|92118.7|92068.7|770
1580939700000|2020-02-05 21:55:00|92128.8|92078.8|92159.3|92051.9|92317.4|92117.4|92122.3|92033.9|990
1580940000000|2020-02-05 22:00:00|92178.1|92064.1|92305|92105|92305|92105|92160.6|92063.4|19
1580940300000|2020-02-05 22:05:00|92313.3|92113.3|92290.3|92090.3|92329|92129|92251.9|92051.9|382
1580940600000|2020-02-05 22:10:00|92275.6|92075.6|92258.4|92058.4|92289.3|92089.3|92245.9|92045.9|411
1580940900000|2020-02-05 22:15:00|92258.5|92058.5|92248.6|92048.6|92273.8|92073.8|92243.4|92043.4|516
1580941200000|2020-02-05 22:20:00|92248.8|92048.8|92240.3|92040.3|92264.3|92064.3|92238.3|92038.3|647
1580941500000|2020-02-05 22:25:00|92241.5|92041.5|92255.8|92055.8|92270.2|92070.2|92237.1|92037.1|493
1580941800000|2020-02-05 22:30:00|92253.3|92053.3|92191.4|92048.1|92264.4|92083.4|92188.4|92021.5|1982
1580942100000|2020-02-05 22:35:00|92190.6|92050.9|92175|92059.6|92203.6|92074.8|92171.3|92032.8|1931
1580942400000|2020-02-05 22:40:00|92175.4|92061.7|92187.5|92061.5|92187.5|92073.9|92167.9|92043|946
1580942700000|2020-02-05 22:45:00|92182.2|92066.2|92154.7|92047.5|92191.5|92084.6|92153.5|92044.2|2487
1580943000000|2020-02-05 22:50:00|92155.8|92047.3|92145.2|92053.5|92165.3|92083|92132.3|92042.1|1818
1580943300000|2020-02-05 22:55:00|92147.4|92052.3|92151.6|92061.1|92165.8|92087.5|92136.3|92036.3|1193
1580943600000|2020-02-05 23:00:00|92149.9|92062.3|92072.5|92022.5|92154.9|92066.4|92058.4|91994.7|859
1580943900000|2020-02-05 23:05:00|92070.2|92020.2|92083.7|92033.7|92097.5|92042.5|92068.9|92007.8|576
1580944200000|2020-02-05 23:10:00|92084|92034|92090.8|92040.8|92092.3|92042.3|92072.7|92011.3|340
1580944500000|2020-02-05 23:15:00|92090.4|92040.4|92093.6|92043.6|92094.8|92044.8|92081.8|92031.8|358
1580944800000|2020-02-05 23:20:00|92091.5|92041.5|92098.8|92048.8|92104.6|92054.6|92087.6|92037.6|473
1580945100000|2020-02-05 23:25:00|92099.1|92049.1|92100|92050|92103.9|92053.9|92092.8|92042.8|276
1580945400000|2020-02-05 23:30:00|92100.3|92050.3|92102.6|92052.6|92109.9|92059.9|92096.1|92046.1|353
1580945700000|2020-02-05 23:35:00|92103.9|92053.9|92101|92051|92105.2|92055.2|92094.3|92044.3|271
1580946000000|2020-02-05 23:40:00|92101.7|92051.7|92098.5|92048.5|92108.8|92067.4|92090|92043.5|244
1580946300000|2020-02-05 23:45:00|92098.9|92048.9|92147.5|92097.5|92152|92102|92096.9|92046.9|445
1580946600000|2020-02-05 23:50:00|92147|92097|92152.3|92102.3|92155.2|92105.2|92145.6|92095.6|346
1580946900000|2020-02-05 23:55:00|92152.4|92102.4|92118.3|92068.3|92152.4|92102.4|92118.3|92068.3|313
1580947200000|2020-02-06 00:00:00|92118.9|92068.9|92119.6|92069.6|92123.5|92082|92099.6|92049.6|534
1580947500000|2020-02-06 00:05:00|92119.7|92069.7|92100|92050|92121.5|92071.5|92095.6|92045.6|389
1580947800000|2020-02-06 00:10:00|92100.6|92050.6|92105.7|92055.7|92113.3|92063.3|92095.5|92045.5|514
1580948100000|2020-02-06 00:15:00|92106.1|92056.1|92097.6|92047.6|92107.5|92057.5|92091.6|92041.6|448
1580948400000|2020-02-06 00:20:00|92096.9|92046.9|92091.7|92041.7|92098.4|92059.3|92079.7|92040.5|343
1580948700000|2020-02-06 00:25:00|92093.8|92043.8|92090.5|92040.5|92097.4|92062|92072.2|92036.2|457
1580949000000|2020-02-06 00:30:00|92091.2|92041.2|92083.2|92033.2|92097.8|92055.5|92066.9|92031.6|640
1580949300000|2020-02-06 00:35:00|92083.3|92033.3|92061.3|92036.3|92089|92048.4|92054.5|92015.6|496
1580949600000|2020-02-06 00:40:00|92058.1|92033.1|92071.4|92021.4|92079.2|92041.2|92049.4|92014.2|721
1580949900000|2020-02-06 00:45:00|92070.6|92020.6|92072.3|92022.3|92075.5|92041.6|92055.2|92013.9|610
1580950200000|2020-02-06 00:50:00|92072.1|92022.1|92088.4|92038.4|92096.9|92048.1|92057.8|92021.3|781
1580950500000|2020-02-06 00:55:00|92088.3|92038.3|92091.9|92041.9|92096.7|92057.5|92079.9|92036|728
1580950800000|2020-02-06 01:00:00|92092|92042|92086.4|92036.4|92096|92046|92078.7|92028.7|627
1580951100000|2020-02-06 01:05:00|92087|92037|92085|92035|92090|92040|92074.5|92024.5|589
1580951400000|2020-02-06 01:10:00|92085.1|92035.1|92082|92032|92087.6|92037.6|92068.8|92018.8|625
1580951700000|2020-02-06 01:15:00|92081.7|92031.7|92079.9|92029.9|92094.4|92044.4|92078.3|92028.3|906
1580952000000|2020-02-06 01:20:00|92080|92030|92090.6|92040.6|92090.9|92040.9|92078.2|92028.2|544
1580952300000|2020-02-06 01:25:00|92090.5|92040.5|92098.5|92048.5|92103|92053|92090.5|92040.5|667
1580952600000|2020-02-06 01:30:00|92098.2|92048.2|92098.4|92048.4|92101.7|92051.7|92091.4|92041.4|619
1580952900000|2020-02-06 01:35:00|92098.8|92048.8|92104.1|92054.1|92104.8|92060.5|92084.9|92046.1|571
1580953200000|2020-02-06 01:40:00|92104.3|92054.3|92104.4|92054.4|92106|92056|92097.3|92047.3|500
1580953500000|2020-02-06 01:45:00|92104.3|92054.3|92108.2|92058.2|92115.2|92075.2|92088.1|92053.1|501
1580953800000|2020-02-06 01:50:00|92108|92058|92081.5|92056.5|92109.3|92065.3|92078.2|92040.6|436
1580954100000|2020-02-06 01:55:00|92081.7|92056.7|92083.7|92033.7|92092.2|92057.5|92072.8|92031.9|443
1580954400000|2020-02-06 02:00:00|92083.5|92033.5|92079.8|92029.8|92085.5|92044.1|92064.9|92027.9|496
1580954700000|2020-02-06 02:05:00|92080.2|92030.2|92075|92025|92082.8|92032.8|92071.3|92021.3|527
1580955000000|2020-02-06 02:10:00|92074.3|92024.3|92077.7|92027.7|92079.6|92037.2|92058.8|92018.1|504
1580955300000|2020-02-06 02:15:00|92077.8|92027.8|92078.5|92028.5|92083.7|92045.4|92059.1|92019.1|529
1580955600000|2020-02-06 02:20:00|92078.8|92028.8|92075.2|92025.2|92085.5|92035.5|92075.2|92025.2|364
1580955900000|2020-02-06 02:25:00|92078.9|92028.9|92079.6|92029.6|92080.7|92030.7|92074.6|92024.6|334
1580956200000|2020-02-06 02:30:00|92079.3|92029.3|92080.5|92030.5|92084.1|92034.1|92076.4|92026.4|342
1580956500000|2020-02-06 02:35:00|92081|92031|92077.3|92027.3|92084.2|92044.9|92067.9|92022.8|375
1580956800000|2020-02-06 02:40:00|92077.5|92027.5|92076.2|92026.2|92078.7|92028.7|92071.8|92021.8|363
1580957100000|2020-02-06 02:45:00|92075.7|92025.7|92082.1|92032.1|92083.6|92033.6|92075.2|92025.2|370
1580957400000|2020-02-06 02:50:00|92082|92032|92089.1|92039.1|92090.3|92049.3|92069.4|92031.7|411
1580957700000|2020-02-06 02:55:00|92091|92041|92078.4|92028.4|92092.8|92042.8|92078.2|92028.2|423
1580958000000|2020-02-06 03:00:00|92078.1|92028.1|92077.2|92027.2|92086.3|92047.4|92065.9|92025|374
1580958300000|2020-02-06 03:05:00|92077.3|92027.3|92074.4|92024.4|92080.9|92037.8|92060|92014.9|356
1580958600000|2020-02-06 03:10:00|92074.8|92024.8|92069.6|92019.6|92079|92038|92054|92016.8|497
1580958900000|2020-02-06 03:15:00|92070|92020|92077.3|92027.3|92080|92035|92055.7|92019.1|420
1580959200000|2020-02-06 03:20:00|92076.9|92026.9|92076.3|92026.3|92082.4|92032.4|92075.5|92025.5|406
1580959500000|2020-02-06 03:25:00|92076.5|92026.5|92082.9|92032.9|92083.4|92033.4|92074.4|92024.4|381
1580959800000|2020-02-06 03:30:00|92084.2|92034.2|92086.6|92036.6|92087.9|92037.9|92059.8|92021.4|470
1580960100000|2020-02-06 03:35:00|92086.1|92036.1|92087.3|92037.3|92090.2|92050.3|92073.1|92032.8|479
1580960400000|2020-02-06 03:40:00|92087.4|92037.4|92078|92028|92089.7|92039.7|92076.8|92026.8|448
1580960700000|2020-02-06 03:45:00|92079|92029|92080.2|92030.2|92082.3|92043.6|92068.4|92027.7|355
1580961000000|2020-02-06 03:50:00|92078.8|92028.8|92079.7|92029.7|92083.3|92033.3|92077.6|92027.6|357
1580961300000|2020-02-06 03:55:00|92079.9|92029.9|92082.2|92032.2|92086.8|92044.8|92068.6|92027.1|329
1580961600000|2020-02-06 04:00:00|92082.8|92032.8|92081.2|92031.2|92086|92036|92079.3|92029.3|497
1580961900000|2020-02-06 04:05:00|92080.6|92030.6|92040.4|91990.4|92088.7|92038.7|92028.8|91984.7|858
1580962200000|2020-02-06 04:10:00|92040.3|91990.3|92038|91988|92050.3|92000.3|92028.7|91978.7|781
1580962500000|2020-02-06 04:15:00|92037.9|91987.9|91995.5|91945.5|92039.1|91991.3|91995.4|91945.4|644
1580962800000|2020-02-06 04:20:00|91996.5|91946.5|92004.6|91954.6|92005|91955|91992.6|91942.6|583
1580963100000|2020-02-06 04:25:00|92004.7|91954.7|92011.5|91961.5|92018.2|91977.3|92000|91952.2|625
1580963400000|2020-02-06 04:30:00|92011.4|91961.4|91970.5|91945.5|92013.4|91963.4|91970.1|91931.9|661
1580963700000|2020-02-06 04:35:00|91971.5|91946.5|91942.4|91917.4|91993|91950.4|91942.4|91906.1|608
1580964000000|2020-02-06 04:40:00|91959.3|91909.3|91936|91911|91959.3|91922.8|91934.2|91903.4|446
1580964300000|2020-02-06 04:45:00|91935.7|91910.7|91925.2|91900.2|91941|91911|91916.7|91887.9|551
1580964600000|2020-02-06 04:50:00|91927.2|91902.2|91940.5|91915.5|91943.6|91917.7|91923.5|91891.1|610
1580964900000|2020-02-06 04:55:00|91939.8|91914.8|91945.6|91895.6|91957.5|91919.5|91918.7|91886.9|619
1580965200000|2020-02-06 05:00:00|91945.9|91895.9|91918.1|91893.1|91949.6|91911.6|91916.6|91882.7|536
1580965500000|2020-02-06 05:05:00|91917.9|91892.9|91917.9|91892.9|91933.8|91897.7|91916.4|91878.9|477
1580965800000|2020-02-06 05:10:00|91917.8|91892.8|91939.5|91889.5|91946.1|91905.8|91913.8|91875.4|522
1580966100000|2020-02-06 05:15:00|91939.3|91889.3|91933.3|91908.3|91947.3|91909.5|91923.7|91887.9|572
1580966400000|2020-02-06 05:20:00|91932.9|91907.9|91923.2|91898.2|91951.8|91913.6|91918.3|91893.3|534
1580966700000|2020-02-06 05:25:00|91923.3|91898.3|91927.7|91877.7|91935.7|91899.1|91911.3|91877.2|474
1580967000000|2020-02-06 05:30:00|91914.5|91889.5|91920.6|91870.6|91930.4|91891.7|91907.2|91868.9|641
1580967300000|2020-02-06 05:35:00|91920.2|91870.2|91922.1|91872.1|91926.5|91890.6|91904.8|91856.7|614
1580967600000|2020-02-06 05:40:00|91922.3|91872.3|91905.5|91880.5|91933.5|91896|91903.9|91866|485
1580967900000|2020-02-06 05:45:00|91909|91884|91923.3|91873.3|91928.4|91889.4|91906.9|91867.4|498
1580968200000|2020-02-06 05:50:00|91923.4|91873.4|91902.1|91877.1|91930.2|91893.1|91902.1|91866.6|496
1580968500000|2020-02-06 05:55:00|91903|91878|91889.9|91864.9|91919.5|91887.1|91889.2|91862.3|750
1580968800000|2020-02-06 06:00:00|91889.1|91864.1|91887.6|91862.6|91905.7|91880.7|91868|91829.6|944
1580969100000|2020-02-06 06:05:00|91887.7|91862.7|91880.1|91855.1|91888|91863|91872.8|91834.8|482
1580969400000|2020-02-06 06:10:00|91880.2|91855.2|91837|91812|91880.4|91855.4|91835|91802.7|639
1580969700000|2020-02-06 06:15:00|91836.4|91811.4|91834.7|91809.7|91844.2|91819.2|91833.4|91808.4|384
1580970000000|2020-02-06 06:20:00|91835|91810|91844.3|91819.3|91845.3|91820.3|91833.7|91808.7|504
1580970300000|2020-02-06 06:25:00|91845.5|91820.5|91833.9|91808.9|91856.8|91820.5|91829.4|91802.4|783
1580970600000|2020-02-06 06:30:00|91833.8|91808.8|91872|91822|91872.9|91835.2|91832.2|91807.2|735
1580970900000|2020-02-06 06:35:00|91871.8|91821.8|91875.7|91825.7|91877.1|91840.4|91856.3|91819.9|557
1580971200000|2020-02-06 06:40:00|91875.1|91825.1|91887|91837|91887.7|91851.6|91859|91822.4|741
1580971500000|2020-02-06 06:45:00|91886.6|91836.6|91885.2|91835.2|91889.9|91851.7|91869.3|91833.3|544
1580971800000|2020-02-06 06:50:00|91885.5|91835.5|91899.3|91849.3|91940.2|91902.9|91868.3|91834.4|979
1580972100000|2020-02-06 06:55:00|91899.6|91849.6|91888.8|91838.8|91905|91866.6|91857|91819.3|846
1580972400000|2020-02-06 07:00:00|91888.1|91838.1|91954.9|91929.9|91958.4|91933.4|91866.5|91816.5|2149
1580972700000|2020-02-06 07:05:00|91955.1|91930.1|91971.5|91946.5|91971.6|91946.6|91937.6|91912.6|1602
1580973000000|2020-02-06 07:10:00|91971.4|91946.4|92028.4|92003.4|92029.7|92004.7|91971|91946|1779
1580973300000|2020-02-06 07:15:00|92027.5|92002.5|92016.3|91991.3|92036.2|92011.2|92002.5|91977.5|1482
1580973600000|2020-02-06 07:20:00|92016.7|91991.7|91936.6|91911.6|92019.5|91994.5|91916.5|91891.5|1626
1580973900000|2020-02-06 07:25:00|91936.5|91911.5|91911.8|91886.8|91969.4|91944.4|91902.3|91877.3|1780
1580974200000|2020-02-06 07:30:00|91911.7|91886.7|91968.3|91943.3|91996.7|91971.7|91911.7|91886.7|1606
1580974500000|2020-02-06 07:35:00|91967.8|91942.8|92031.3|92006.3|92046.4|92021.4|91954.8|91929.8|1638
1580974800000|2020-02-06 07:40:00|92031.8|92006.8|92040|92015|92046.2|92021.2|91997.4|91972.4|1394
1580975100000|2020-02-06 07:45:00|92038.5|92013.5|92024.6|91999.6|92049.6|92024.6|91999|91974|1631
1580975400000|2020-02-06 07:50:00|92024.8|91999.8|92036.2|92011.2|92038.6|92013.6|92011.1|91986.1|1647
1580975700000|2020-02-06 07:55:00|92036.3|92011.3|92041.3|92016.3|92042.3|92017.3|91999.8|91974.8|1540
1580976000000|2020-02-06 08:00:00|92040.7|92015.7|92003.3|91978.3|92042.1|92017.1|91954.3|91929.3|2548
1580976300000|2020-02-06 08:05:00|92002.2|91977.2|92062.4|92037.4|92074.9|92049.9|91995.3|91970.3|2692
1580976600000|2020-02-06 08:10:00|92061.8|92036.8|92052.5|92027.5|92076|92051|92044|92019|2042
1580976900000|2020-02-06 08:15:00|92050.8|92025.8|92023.5|91998.5|92052.2|92027.2|92007.2|91982.2|2054
1580977200000|2020-02-06 08:20:00|92023.3|91998.3|92112.5|92087.5|92120|92095|92022.9|91997.9|2030
1580977500000|2020-02-06 08:25:00|92112.9|92087.9|92138.1|92113.1|92148.2|92123.2|92089.8|92064.8|1996
1580977800000|2020-02-06 08:30:00|92138.4|92113.4|92203.8|92178.8|92209.9|92184.9|92118.1|92085|2434
1580978100000|2020-02-06 08:35:00|92204|92179|92201.3|92176.3|92207.5|92182.5|92142.4|92117.4|2058
1580978400000|2020-02-06 08:40:00|92202.3|92177.3|92198.9|92173.9|92228.6|92203.6|92166.8|92141.8|2275
1580978700000|2020-02-06 08:45:00|92199.1|92174.1|92173.6|92148.6|92201.6|92176.6|92164.5|92139.5|1923
1580979000000|2020-02-06 08:50:00|92173.4|92148.4|92151.5|92126.5|92181.3|92156.3|92138.8|92113.8|1904
1580979300000|2020-02-06 08:55:00|92151.9|92126.9|92157.3|92132.3|92158.9|92133.9|92087.6|92062.6|2052
1580979600000|2020-02-06 09:00:00|92157.8|92132.8|92150.7|92125.7|92178.8|92153.8|92138.3|92113.3|2249
1580979900000|2020-02-06 09:05:00|92150.6|92125.6|92106.3|92081.3|92153.9|92128.9|92083.5|92058.5|2285
1580980200000|2020-02-06 09:10:00|92106.4|92081.4|92119.6|92094.6|92129.8|92104.8|92071.3|92046.3|2391
1580980500000|2020-02-06 09:15:00|92119.7|92094.7|92158.6|92133.6|92175.6|92150.6|92118.8|92093.8|2360
1580980800000|2020-02-06 09:20:00|92158.2|92133.2|92187.8|92162.8|92192.6|92167.6|92132.3|92107.3|2126
1580981100000|2020-02-06 09:25:00|92194.5|92169.5|92181|92156|92235|92210|92169|92144|2556
1580981400000|2020-02-06 09:30:00|92180.9|92155.9|92183.8|92158.8|92188.9|92163.9|92145.4|92120.4|2045
1580981700000|2020-02-06 09:35:00|92182.9|92157.9|92190.7|92165.7|92192.7|92167.7|92097.3|92072.3|1685
1580982000000|2020-02-06 09:40:00|92191.2|92166.2|92256.9|92231.9|92285.3|92260.3|92190|92165|1915
1580982300000|2020-02-06 09:45:00|92257|92232|92281|92256|92290.5|92265.5|92238.2|92213.2|1830
1580982600000|2020-02-06 09:50:00|92279.8|92254.8|92264.4|92239.4|92298.6|92273.6|92247.9|92222.9|1983
1580982900000|2020-02-06 09:55:00|92264.3|92239.3|92246.8|92221.8|92282.3|92257.3|92238.1|92213.1|1652
1580983200000|2020-02-06 10:00:00|92247.4|92222.4|92215.1|92190.1|92260.9|92235.9|92213|92188|2356
1580983500000|2020-02-06 10:05:00|92215|92190|92201.5|92176.5|92249.4|92224.4|92172.5|92147.5|1952
1580983800000|2020-02-06 10:10:00|92201|92176|92210.9|92185.9|92229.1|92204.1|92156.5|92131.5|1815
1580984100000|2020-02-06 10:15:00|92210.8|92185.8|92153.1|92128.1|92228.6|92203.6|92151.3|92126.3|1820
1580984400000|2020-02-06 10:20:00|92154|92129|92191.1|92166.1|92192.6|92167.6|92144.7|92119.7|1292
1580984700000|2020-02-06 10:25:00|92191.4|92166.4|92221.9|92196.9|92222.4|92197.4|92164.9|92139.9|1420
1580985000000|2020-02-06 10:30:00|92222.4|92197.4|92210.4|92185.4|92227.5|92202.5|92181.2|92156.2|1577
1580985300000|2020-02-06 10:35:00|92210|92185|92237.8|92212.8|92241.1|92216.1|92209.5|92184.5|1467
1580985600000|2020-02-06 10:40:00|92237.5|92212.5|92211.3|92186.3|92238.9|92213.9|92207.2|92182.2|1378
1580985900000|2020-02-06 10:45:00|92210.5|92185.5|92285.3|92260.3|92297.6|92272.6|92210.5|92185.5|1648
1580986200000|2020-02-06 10:50:00|92285.4|92260.4|92319.1|92294.1|92332.1|92307.1|92285.4|92260.4|1901
1580986500000|2020-02-06 10:55:00|92319.4|92294.4|92282.2|92257.2|92330.4|92305.4|92278|92253|2130
1580986800000|2020-02-06 11:00:00|92282|92257|92238.9|92213.9|92287.4|92262.4|92228.1|92203.1|2162
1580987100000|2020-02-06 11:05:00|92237.6|92212.6|92213.6|92188.6|92244.4|92219.4|92207.9|92182.9|1778
1580987400000|2020-02-06 11:10:00|92213.5|92188.5|92231.6|92206.6|92236.3|92211.3|92198.7|92173.7|1494
1580987700000|2020-02-06 11:15:00|92231.7|92206.7|92261|92236|92275.8|92250.8|92224.8|92199.8|1701
1580988000000|2020-02-06 11:20:00|92259.9|92234.9|92270.1|92245.1|92289.7|92264.7|92254.6|92229.6|1629
1580988300000|2020-02-06 11:25:00|92269.9|92244.9|92261.4|92236.4|92290.1|92265.1|92256.3|92231.3|1489
1580988600000|2020-02-06 11:30:00|92261.6|92236.6|92300.7|92275.7|92303.5|92278.5|92261.4|92236.4|1822
1580988900000|2020-02-06 11:35:00|92300.6|92275.6|92280.2|92255.2|92305|92280|92279.2|92254.2|1489
1580989200000|2020-02-06 11:40:00|92280.1|92255.1|92235.4|92210.4|92281.5|92256.5|92228.9|92203.9|1786
1580989500000|2020-02-06 11:45:00|92235.3|92210.3|92246.8|92221.8|92267.4|92242.4|92215.6|92190.6|1484
1580989800000|2020-02-06 11:50:00|92246.5|92221.5|92205|92180|92253.2|92228.2|92201|92176|1577
1580990100000|2020-02-06 11:55:00|92204.9|92179.9|92237.6|92212.6|92239.4|92214.4|92183.8|92158.8|1915
1580990400000|2020-02-06 12:00:00|92235.9|92210.9|92188.3|92163.3|92245.7|92220.7|92186.1|92161.1|2174
1580990700000|2020-02-06 12:05:00|92188.1|92163.1|92148.2|92123.2|92190.9|92165.9|92135.5|92110.5|1743
1580991000000|2020-02-06 12:10:00|92148.1|92123.1|92128.1|92103.1|92150.3|92125.3|92101.4|92076.4|1928
1580991300000|2020-02-06 12:15:00|92130.1|92105.1|92086.6|92061.6|92135.6|92110.6|92050|92025|2098
1580991600000|2020-02-06 12:20:00|92084.9|92059.9|92057.7|92032.7|92093.7|92068.7|92056|92031|1769
1580991900000|2020-02-06 12:25:00|92057.3|92032.3|92059.8|92034.8|92081.5|92056.5|92052.3|92027.3|1288
1580992200000|2020-02-06 12:30:00|92059.2|92034.2|92082.9|92057.9|92088.7|92063.7|92055.2|92030.2|1921
1580992500000|2020-02-06 12:35:00|92082.8|92057.8|92033.7|92008.7|92082.9|92057.9|92032.7|92007.7|1625
1580992800000|2020-02-06 12:40:00|92034|92009|92023.8|91998.8|92057.8|92032.8|92020.9|91995.9|1530
1580993100000|2020-02-06 12:45:00|92024.3|91999.3|92033.2|92008.2|92062.3|92037.3|92021|91996|1524
1580993400000|2020-02-06 12:50:00|92033.4|92008.4|92088.6|92063.6|92117.2|92092.2|92018|91993|2013
1580993700000|2020-02-06 12:55:00|92088.7|92063.7|92066|92041|92103.9|92078.9|92053.5|92028.5|2031
1580994000000|2020-02-06 13:00:00|92066.3|92041.3|92063.6|92038.6|92094.6|92069.6|92049.5|92024.5|2189
1580994300000|2020-02-06 13:05:00|92064|92039|92063.9|92038.9|92078.4|92053.4|92061.6|92036.6|1791
1580994600000|2020-02-06 13:10:00|92062.9|92037.9|92065.3|92040.3|92093.2|92068.2|92041.9|92016.9|1942
1580994900000|2020-02-06 13:15:00|92065.6|92040.6|92052.7|92027.7|92081.6|92056.6|92040.6|92015.6|2003
1580995200000|2020-02-06 13:20:00|92053|92028|92068|92043|92091.6|92066.6|92037.6|92012.6|2168
1580995500000|2020-02-06 13:25:00|92068.2|92043.2|92073.4|92023.4|92076.8|92051.8|92044.4|92007.8|1514
1580995800000|2020-02-06 13:30:00|92073.3|92023.3|92036.3|92011.3|92076.9|92040.4|92025.1|92000.1|1428
1580996100000|2020-02-06 13:35:00|92036.1|92011.1|92048.6|92023.6|92049.1|92024.1|92024.8|91999.8|1663
1580996400000|2020-02-06 13:40:00|92048.2|92023.2|92079|92054|92086.3|92061.3|92047.5|92022.5|1717
1580996700000|2020-02-06 13:45:00|92078.7|92053.7|92094.2|92069.2|92121.4|92096.4|92077.1|92052.1|1881
1580997000000|2020-02-06 13:50:00|92094.3|92069.3|92174.8|92149.8|92179|92154|92091.2|92066.2|1816
1580997300000|2020-02-06 13:55:00|92174.9|92149.9|92128.9|92103.9|92180.9|92155.9|92116.2|92091.2|1887
1580997600000|2020-02-06 14:00:00|92129|92104|92140.9|92115.9|92170.4|92145.4|92110.6|92085.6|2000
1580997900000|2020-02-06 14:05:00|92139.8|92114.8|92202.7|92177.7|92212.5|92187.5|92139.8|92114.8|2178
1580998200000|2020-02-06 14:10:00|92203.7|92178.7|92201.6|92176.6|92204.1|92179.1|92152.9|92127.9|1815
1580998500000|2020-02-06 14:15:00|92201.4|92176.4|92240.7|92215.7|92253.7|92228.7|92201.3|92176.3|1822
1580998800000|2020-02-06 14:20:00|92240.8|92215.8|92280.8|92255.8|92298.6|92273.6|92216.2|92191.2|1925
1580999100000|2020-02-06 14:25:00|92280.6|92255.6|92271|92246|92287.9|92262.9|92261|92236|1549
1580999400000|2020-02-06 14:30:00|92270.7|92245.7|92358.6|92333.6|92362.1|92337.1|92270.3|92245.3|2007
1580999700000|2020-02-06 14:35:00|92358.7|92333.7|92382.3|92357.3|92427.9|92402.9|92347.3|92311.9|2538
1581000000000|2020-02-06 14:40:00|92382.6|92357.6|92306.4|92281.4|92386.3|92361.3|92297.5|92272.5|2750
1581000300000|2020-02-06 14:45:00|92307|92282|92322.2|92297.2|92336.7|92311.7|92265.9|92240.9|2775
1581000600000|2020-02-06 14:50:00|92322.3|92297.3|92349.1|92324.1|92371.8|92346.8|92320.4|92295.4|2576
1581000900000|2020-02-06 14:55:00|92349.2|92324.2|92419.5|92394.5|92421.2|92396.2|92347.9|92322.9|2294
1581001200000|2020-02-06 15:00:00|92419.1|92394.1|92417.2|92392.2|92442|92417|92388.2|92363.2|2561
1581001500000|2020-02-06 15:05:00|92417.3|92392.3|92385.1|92360.1|92435.9|92410.9|92345.4|92320.4|2587
1581001800000|2020-02-06 15:10:00|92385|92360|92381.2|92356.2|92390.4|92365.4|92337.1|92312.1|2815
1581002100000|2020-02-06 15:15:00|92381.6|92356.6|92421.8|92396.8|92446.2|92421.2|92369.6|92344.6|2464
1581002400000|2020-02-06 15:20:00|92421.7|92396.7|92412.3|92387.3|92439.1|92414.1|92403.9|92378.9|2558
1581002700000|2020-02-06 15:25:00|92412.4|92387.4|92445.8|92420.8|92446.6|92421.6|92340.7|92315.7|2868
1581003000000|2020-02-06 15:30:00|92446|92421|92453|92428|92474.8|92449.8|92429.9|92404.9|3046
1581003300000|2020-02-06 15:35:00|92452.6|92427.6|92408.6|92383.6|92471.4|92446.4|92407.1|92382.1|2349
1581003600000|2020-02-06 15:40:00|92409.2|92384.2|92423.1|92398.1|92424.4|92399.4|92380.8|92355.8|2470
1581003900000|2020-02-06 15:45:00|92423.2|92398.2|92483.1|92458.1|92490|92465|92399.5|92374.5|2727
1581004200000|2020-02-06 15:50:00|92483.2|92458.2|92558.8|92533.8|92564.2|92539.2|92469|92444|2449
1581004500000|2020-02-06 15:55:00|92558|92533|92414.2|92389.2|92569.5|92544.5|92398.7|92373.7|3110
1581004800000|2020-02-06 16:00:00|92413.1|92388.1|92373.6|92348.6|92433.2|92408.2|92343.2|92318.2|2822
1581005100000|2020-02-06 16:05:00|92373.5|92348.5|92447.5|92422.5|92454|92429|92371.7|92346.7|1993
1581005400000|2020-02-06 16:10:00|92448.2|92423.2|92435.6|92410.6|92455.7|92430.7|92379.4|92354.4|2261
1581005700000|2020-02-06 16:15:00|92437.6|92412.6|92502.5|92477.5|92516.1|92491.1|92437.6|92412.6|2216
1581006000000|2020-02-06 16:20:00|92504.5|92479.5|92466|92441|92506.4|92481.4|92463.4|92438.4|1942
1581006300000|2020-02-06 16:25:00|92464.4|92439.4|92374.7|92349.7|92473.6|92448.6|92373.5|92348.5|2454
1581006600000|2020-02-06 16:30:00|92376.2|92351.2|92352.3|92327.3|92383|92358|92345.9|92320.9|1488
1581006900000|2020-02-06 16:35:00|92352.1|92327.1|92358.2|92333.2|92359.9|92334.9|92322.5|92297.5|1269
1581007200000|2020-02-06 16:40:00|92358.3|92333.3|92355.6|92330.6|92363.8|92338.8|92299.5|92249.9|1342
1581007500000|2020-02-06 16:45:00|92355.5|92330.5|92426.6|92401.6|92430.2|92405.2|92349.7|92324.7|1574
1581007800000|2020-02-06 16:50:00|92427|92402|92408.4|92383.4|92428.8|92403.8|92384|92359|1060
1581008100000|2020-02-06 16:55:00|92408.6|92383.6|92366.9|92341.9|92411.9|92386.9|92362.8|92337.8|1403
1581008400000|2020-02-06 17:00:00|92367.6|92342.6|92359.4|92334.4|92388.9|92363.9|92326.6|92301.6|1435
1581008700000|2020-02-06 17:05:00|92359.5|92334.5|92338.4|92313.4|92376.2|92351.2|92337|92312|984
1581009000000|2020-02-06 17:10:00|92338.3|92313.3|92335.3|92310.3|92342.4|92317.4|92319.1|92294.1|987
1581009300000|2020-02-06 17:15:00|92335.4|92310.4|92315.3|92290.3|92342.7|92317.7|92299.5|92274.5|1134
1581009600000|2020-02-06 17:20:00|92314.9|92289.9|92310.6|92285.6|92319.5|92294.5|92300.8|92275.8|811
1581009900000|2020-02-06 17:25:00|92310.8|92285.8|92302|92277|92315.2|92290.2|92301.8|92276.8|891
1581010200000|2020-02-06 17:30:00|92302.1|92277.1|92270.1|92245.1|92302.8|92277.8|92266.4|92241.4|939
1581010500000|2020-02-06 17:35:00|92270.7|92245.7|92297.4|92272.4|92304.9|92279.9|92268.7|92243.7|893
1581010800000|2020-02-06 17:40:00|92297.9|92272.9|92285.7|92260.7|92302.1|92277.1|92284.5|92259.5|693
1581011100000|2020-02-06 17:45:00|92285.6|92260.6|92298|92273|92303.5|92278.5|92285.4|92260.4|905
1581011400000|2020-02-06 17:50:00|92298.2|92273.2|92299.5|92274.5|92304.3|92279.3|92293.4|92268.4|722
1581011700000|2020-02-06 17:55:00|92299.8|92274.8|92302.5|92277.5|92312.3|92287.3|92292|92267|1001
1581012000000|2020-02-06 18:00:00|92302|92277|92302.9|92277.9|92306.4|92281.4|92294.8|92269.8|843
1581012300000|2020-02-06 18:05:00|92303|92278|92302.9|92277.9|92309.4|92284.4|92299|92274|681
1581012600000|2020-02-06 18:10:00|92302|92277|92318.9|92293.9|92324.2|92299.2|92300.9|92275.9|720
1581012900000|2020-02-06 18:15:00|92318|92293|92330.7|92305.7|92334.6|92309.6|92316.3|92291.3|665
1581013200000|2020-02-06 18:20:00|92330.6|92305.6|92325.2|92300.2|92338|92313|92324.5|92299.5|612
1581013500000|2020-02-06 18:25:00|92325.4|92300.4|92325.1|92300.1|92329.6|92304.6|92314.6|92289.6|602
1581013800000|2020-02-06 18:30:00|92324.9|92299.9|92329.5|92304.5|92334.9|92309.9|92320.5|92295.5|793
1581014100000|2020-02-06 18:35:00|92329.6|92304.6|92341.6|92316.6|92348.6|92323.6|92327.5|92302.5|623
1581014400000|2020-02-06 18:40:00|92341.7|92316.7|92342.7|92317.7|92348.1|92323.1|92336.5|92311.5|637
1581014700000|2020-02-06 18:45:00|92342.9|92317.9|92342.8|92317.8|92345.6|92320.6|92338.6|92313.6|486
1581015000000|2020-02-06 18:50:00|92342.3|92317.3|92339.2|92314.2|92348.2|92323.2|92323.6|92298.6|634
1581015300000|2020-02-06 18:55:00|92338.9|92313.9|92332.6|92307.6|92344.1|92319.1|92321.5|92296.5|645
1581015600000|2020-02-06 19:00:00|92333.2|92308.2|92339.5|92314.5|92341|92316|92317.7|92292.7|1110
1581015900000|2020-02-06 19:05:00|92339.6|92314.6|92348.7|92323.7|92351.1|92326.1|92338.3|92313.3|726
1581016200000|2020-02-06 19:10:00|92349|92324|92348.2|92323.2|92355.9|92330.9|92341.9|92316.9|659
1581016500000|2020-02-06 19:15:00|92346.8|92321.8|92338.9|92313.9|92352.6|92327.6|92333.7|92308.7|764
1581016800000|2020-02-06 19:20:00|92338.7|92313.7|92311.6|92286.6|92343.3|92318.3|92307.1|92282.1|979
1581017100000|2020-02-06 19:25:00|92311.1|92286.1|92272.4|92247.4|92312.6|92287.6|92268.9|92243.9|892
1581017400000|2020-02-06 19:30:00|92270.5|92245.5|92260.3|92235.3|92278.6|92253.6|92260|92235|771
1581017700000|2020-02-06 19:35:00|92262.1|92237.1|92234.3|92209.3|92267.7|92242.7|92218.2|92193.2|793
1581018000000|2020-02-06 19:40:00|92233.5|92208.5|92229.5|92204.5|92237.8|92212.8|92224.3|92199.3|610
1581018300000|2020-02-06 19:45:00|92229.3|92204.3|92221.8|92196.8|92229.3|92204.3|92212.3|92187.3|551
1581018600000|2020-02-06 19:50:00|92222.2|92197.2|92208.7|92183.7|92222.2|92197.2|92205.7|92180.7|580
1581018900000|2020-02-06 19:55:00|92208.8|92183.8|92204.1|92179.1|92212.7|92187.7|92185.2|92160.2|932
1581019200000|2020-02-06 20:00:00|92204|92179|92238.5|92213.5|92248.7|92223.7|92204|92179|1257
1581019500000|2020-02-06 20:05:00|92238.6|92213.6|92191.2|92166.2|92245.1|92220.1|92189.9|92164.9|1312
1581019800000|2020-02-06 20:10:00|92190.9|92165.9|92191.7|92166.7|92203.4|92178.4|92178.5|92153.5|733
1581020100000|2020-02-06 20:15:00|92191.8|92166.8|92179.4|92154.4|92201.9|92176.9|92179.3|92154.3|800
1581020400000|2020-02-06 20:20:00|92180.4|92155.4|92198.4|92173.4|92212.1|92187.1|92173.1|92148.1|809
1581020700000|2020-02-06 20:25:00|92198.5|92173.5|92196.2|92171.2|92203.8|92178.8|92189.8|92164.8|703
1581021000000|2020-02-06 20:30:00|92196.4|92171.4|92193.9|92168.9|92200.4|92175.4|92185.1|92160.1|821
1581021300000|2020-02-06 20:35:00|92194|92169|92193.3|92168.3|92196.4|92171.4|92188.1|92163.1|547
1581021600000|2020-02-06 20:40:00|92193.5|92168.5|92206.4|92181.4|92206.5|92181.5|92190.9|92165.9|738
1581021900000|2020-02-06 20:45:00|92207.7|92182.7|92199.8|92174.8|92210.1|92185.1|92196.7|92171.7|732
1581022200000|2020-02-06 20:50:00|92199|92174|92211.5|92186.5|92222|92189.9|92199|92167.2|905
1581022500000|2020-02-06 20:55:00|92211.3|92186.3|92221.4|92196.4|92231.7|92206.7|92207.7|92182.7|1024
1581022800000|2020-02-06 21:00:00|92220.7|92195.7|92222.8|92197.8|92236.7|92198.8|92215.7|92179.7|540
1581023100000|2020-02-06 21:05:00|92223.1|92198.1|92209.1|92184.1|92237.6|92200.1|92206.7|92165.7|456
1581023400000|2020-02-06 21:10:00|92208.7|92183.7|92220.2|92170.2|92228.1|92191.2|92206.7|92164.5|561
1581023700000|2020-02-06 21:15:00|92219.8|92169.8|92222.5|92172.5|92227|92186.5|92207.2|92169.7|332
1581024000000|2020-02-06 21:20:00|92222.4|92172.4|92216.1|92166.1|92231.1|92183.9|92207.3|92157.3|1590
1581024300000|2020-02-06 21:25:00|92214.6|92164.6|92218.6|92168.6|92226.1|92176.1|92211|92161|826
1581024600000|2020-02-06 21:30:00|92216.2|92166.2|92202.1|92152.1|92226.4|92176.4|92202.1|92152.1|1276
1581024900000|2020-02-06 21:35:00|92202.9|92152.9|92214.9|92164.9|92217.6|92167.6|92201.4|92151.4|689
1581025200000|2020-02-06 21:40:00|92215.2|92165.2|92215|92165|92223.4|92173.4|92207.6|92157.6|759
1581025500000|2020-02-06 21:45:00|92214.1|92164.1|92208.3|92158.3|92229.9|92179.9|92205.2|92155.2|787
1581025800000|2020-02-06 21:50:00|92207.7|92157.7|92220.6|92170.6|92224.5|92174.5|92206.1|92156.1|589
1581026100000|2020-02-06 21:55:00|92220.7|92170.7|92222.9|92145.5|92257.5|92187.7|92214.6|92139.7|596
1581026400000|2020-02-06 22:00:00|92224.5|92145.6|92361.8|92161.8|92428.7|92228.7|92224.5|92143.1|121
1581026700000|2020-02-06 22:05:00|92359|92159|92383.5|92183.5|92397.6|92197.6|92347.3|92147.3|443
1581027000000|2020-02-06 22:10:00|92385.2|92185.2|92383.6|92183.6|92390.7|92190.7|92365.9|92165.9|542
1581027300000|2020-02-06 22:15:00|92386.2|92186.2|92386.6|92196.3|92399.2|92199.2|92362|92168.5|608
1581027600000|2020-02-06 22:20:00|92384.3|92196.1|92351.6|92203.7|92403.2|92207|92338.7|92181.2|450
1581027900000|2020-02-06 22:25:00|92351.2|92203.5|92355.1|92214|92373.5|92226.7|92332|92179.6|585
1581028200000|2020-02-06 22:30:00|92356.3|92213.1|92312.9|92234|92366.3|92239.7|92312.4|92206.7|782
1581028500000|2020-02-06 22:35:00|92312.4|92238.2|92300.4|92215.2|92320.6|92243.6|92297.5|92207.7|774
1581028800000|2020-02-06 22:40:00|92301|92215.7|92287.5|92201.3|92311.4|92220|92280.7|92193.2|725
1581029100000|2020-02-06 22:45:00|92288.4|92202|92270.8|92199|92293.3|92219.4|92251.5|92188.7|534
1581029400000|2020-02-06 22:50:00|92272.8|92195.3|92266.6|92194.3|92278.7|92210.9|92249.3|92188.2|431
1581029700000|2020-02-06 22:55:00|92266.3|92194.7|92259.3|92184.5|92286.5|92218.8|92244.7|92181|437
1581030000000|2020-02-06 23:00:00|92264.3|92184|92248.7|92198.7|92264.9|92202.7|92237.8|92184|503
1581030300000|2020-02-06 23:05:00|92247.2|92197.2|92245.7|92195.7|92254.8|92204.8|92242.4|92192.4|357
1581030600000|2020-02-06 23:10:00|92245.9|92195.9|92241.6|92191.6|92255|92205|92240.3|92190.3|310
1581030900000|2020-02-06 23:15:00|92242.1|92192.1|92242.8|92192.8|92244.3|92201.3|92226.3|92185.2|265
1581031200000|2020-02-06 23:20:00|92243|92193|92246|92196|92247.9|92197.9|92239.8|92189.8|251
1581031500000|2020-02-06 23:25:00|92246.2|92196.2|92244.4|92194.4|92248.5|92198.5|92241.8|92191.8|251
1581031800000|2020-02-06 23:30:00|92245.3|92195.3|92246.5|92196.5|92250|92200|92240.4|92190.4|331
1581032100000|2020-02-06 23:35:00|92245.2|92195.2|92244.9|92194.9|92249.3|92199.3|92240.1|92190.1|253
1581032400000|2020-02-06 23:40:00|92246.3|92196.3|92248.8|92198.8|92250.7|92200.7|92243.4|92193.4|285
1581032700000|2020-02-06 23:45:00|92249|92199|92243.1|92193.1|92251.8|92201.8|92240.1|92190.1|290
1581033000000|2020-02-06 23:50:00|92240.1|92190.1|92242.3|92192.3|92247.2|92197.2|92239.4|92189.4|283
1581033300000|2020-02-06 23:55:00|92244.5|92194.5|92243.1|92193.1|92245.1|92195.1|92236.8|92186.8|209
1581033600000|2020-02-07 00:00:00|92237.5|92187.5|92263.1|92238.1|92277.8|92242.1|92230.1|92182.7|591
1581033900000|2020-02-07 00:05:00|92262.8|92237.8|92289.9|92239.9|92342.2|92292.2|92258.2|92218.6|592
1581034200000|2020-02-07 00:10:00|92290.5|92240.5|92259.1|92209.1|92290.8|92240.8|92251|92206.5|415
1581034500000|2020-02-07 00:15:00|92259.3|92209.3|92309|92259|92313.6|92263.6|92254.7|92204.7|542
1581034800000|2020-02-07 00:20:00|92309.3|92259.3|92304.7|92254.7|92314.8|92264.8|92303.2|92253.2|444
1581035100000|2020-02-07 00:25:00|92304.8|92254.8|92310.1|92260.1|92316.1|92266.1|92301.7|92251.7|575
1581035400000|2020-02-07 00:30:00|92310.2|92260.2|92310.5|92260.5|92319.4|92269.4|92305|92255|517
1581035700000|2020-02-07 00:35:00|92310.4|92260.4|92319.5|92269.5|92321.5|92271.5|92307.3|92257.3|612
1581036000000|2020-02-07 00:40:00|92319.6|92269.6|92308.6|92258.6|92323.9|92273.9|92306.8|92256.8|684
1581036300000|2020-02-07 00:45:00|92307.8|92257.8|92298.3|92248.3|92318.8|92268.8|92293|92243|688
1581036600000|2020-02-07 00:50:00|92298.6|92248.6|92308.4|92258.4|92316.7|92266.7|92295.5|92245.5|692
1581036900000|2020-02-07 00:55:00|92308.5|92258.5|92302.6|92252.6|92314.7|92264.7|92301.5|92251.5|555
1581037200000|2020-02-07 01:00:00|92301.3|92251.3|92297.3|92247.3|92310.8|92260.8|92295.3|92245.3|504
1581037500000|2020-02-07 01:05:00|92297.1|92247.1|92296.3|92246.3|92303.4|92261.3|92280.4|92242.9|797
1581037800000|2020-02-07 01:10:00|92296|92246|92298|92248|92306.2|92265|92284|92246|837
1581038100000|2020-02-07 01:15:00|92297.5|92247.5|92299.4|92249.4|92302.2|92261.4|92279.8|92240.5|767
1581038400000|2020-02-07 01:20:00|92300.2|92250.2|92297.8|92247.8|92303|92265.3|92289|92246.1|721
1581038700000|2020-02-07 01:25:00|92298|92248|92298.7|92248.7|92304.3|92254.3|92296.5|92246.5|603
1581039000000|2020-02-07 01:30:00|92298.5|92248.5|92299|92249|92305|92255|92297.7|92247.7|689
1581039300000|2020-02-07 01:35:00|92299.1|92249.1|92299.7|92249.7|92302|92252|92296.2|92246.2|497
1581039600000|2020-02-07 01:40:00|92299.3|92249.3|92292.9|92242.9|92300.8|92256.4|92274.3|92238.9|559
1581039900000|2020-02-07 01:45:00|92293|92243|92300.4|92250.4|92300.5|92250.5|92291.8|92241.8|466
1581040200000|2020-02-07 01:50:00|92299.8|92249.8|92298.5|92248.5|92300.6|92250.6|92295.8|92245.8|490
1581040500000|2020-02-07 01:55:00|92298.7|92248.7|92296.3|92246.3|92300.7|92250.7|92295.7|92245.7|623
1581040800000|2020-02-07 02:00:00|92296.4|92246.4|92297.7|92247.7|92303.2|92253.2|92294.1|92244.1|756
1581041100000|2020-02-07 02:05:00|92298|92248|92300.8|92250.8|92302.2|92260.5|92283.6|92244|476
1581041400000|2020-02-07 02:10:00|92301|92251|92300.1|92250.1|92303.1|92253.1|92293.1|92243.1|574
1581041700000|2020-02-07 02:15:00|92299.4|92249.4|92305.1|92255.1|92305.7|92255.7|92299.1|92249.1|492
1581042000000|2020-02-07 02:20:00|92304.5|92254.5|92300.2|92250.2|92310.1|92260.1|92299.1|92249.1|485
1581042300000|2020-02-07 02:25:00|92299.6|92249.6|92260.6|92210.6|92302|92252|92246.4|92196.4|837
1581042600000|2020-02-07 02:30:00|92260.8|92210.8|92273.7|92223.7|92278.1|92228.1|92260.8|92210.8|638
1581042900000|2020-02-07 02:35:00|92274.2|92224.2|92272.2|92222.2|92275.6|92225.6|92269.4|92219.4|622
1581043200000|2020-02-07 02:40:00|92272.3|92222.3|92251.7|92201.7|92274.6|92224.6|92248.9|92198.9|590
1581043500000|2020-02-07 02:45:00|92251.5|92201.5|92248.5|92198.5|92253.6|92203.6|92247|92197|468
1581043800000|2020-02-07 02:50:00|92249|92199|92252.6|92202.6|92254.2|92204.2|92246.5|92196.5|543
1581044100000|2020-02-07 02:55:00|92252.5|92202.5|92248.5|92198.5|92253.8|92216.5|92236.5|92197.3|670
1581044400000|2020-02-07 03:00:00|92248.6|92198.6|92251.7|92201.7|92255.5|92214.2|92239.2|92196.9|566
1581044700000|2020-02-07 03:05:00|92251.8|92201.8|92253.5|92203.5|92254.7|92214.9|92237.3|92199.4|511
1581045000000|2020-02-07 03:10:00|92253.6|92203.6|92255.1|92205.1|92273.3|92223.3|92240|92201.6|586
1581045300000|2020-02-07 03:15:00|92255.2|92205.2|92202.5|92152.5|92261.7|92216.2|92185.4|92135.4|821
1581045600000|2020-02-07 03:20:00|92202.3|92152.3|92196.5|92146.5|92202.9|92152.9|92188.2|92138.2|552
1581045900000|2020-02-07 03:25:00|92196|92146|92210.9|92160.9|92211.8|92161.8|92196|92146|514
1581046200000|2020-02-07 03:30:00|92210.6|92160.6|92209.9|92159.9|92212.3|92162.3|92207.1|92157.1|543
1581046500000|2020-02-07 03:35:00|92210.2|92160.2|92209.5|92159.5|92211.6|92161.6|92203.3|92153.3|336
1581046800000|2020-02-07 03:40:00|92206.6|92156.6|92231.6|92181.6|92238.6|92188.6|92204.5|92154.5|576
1581047100000|2020-02-07 03:45:00|92230.8|92180.8|92238.6|92188.6|92242.3|92192.3|92229|92179|433
1581047400000|2020-02-07 03:50:00|92237.4|92187.4|92240.9|92190.9|92243.4|92193.4|92237.3|92187.3|349
1581047700000|2020-02-07 03:55:00|92241|92191|92246.7|92196.7|92249.2|92199.2|92240.5|92190.5|587
1581048000000|2020-02-07 04:00:00|92246.6|92196.6|92254.4|92204.4|92262.6|92219.7|92236.6|92191.3|735
1581048300000|2020-02-07 04:05:00|92254.3|92204.3|92244.2|92219.2|92270.5|92220.5|92240|92203|484
1581048600000|2020-02-07 04:10:00|92243.8|92218.8|92259.6|92209.6|92265.6|92221.2|92243.3|92203.6|466
1581048900000|2020-02-07 04:15:00|92260|92210|92246.6|92221.6|92278.7|92228.7|92241.1|92201.4|469
1581049200000|2020-02-07 04:20:00|92246.8|92221.8|92278.5|92228.5|92285.8|92235.8|92243.1|92205.8|388
1581049500000|2020-02-07 04:25:00|92279.2|92229.2|92245.9|92195.9|92285.2|92235.2|92240.4|92190.4|686
1581049800000|2020-02-07 04:30:00|92245.7|92195.7|92247|92197|92250.3|92200.3|92242.4|92192.4|519
1581050100000|2020-02-07 04:35:00|92246.6|92196.6|92254.3|92204.3|92255.3|92205.3|92245.7|92195.7|408
1581050400000|2020-02-07 04:40:00|92254|92204|92266.8|92216.8|92268.8|92218.8|92252.9|92202.9|441
1581050700000|2020-02-07 04:45:00|92266.6|92216.6|92271.2|92221.2|92271.8|92221.8|92260.6|92210.6|501
1581051000000|2020-02-07 04:50:00|92271.4|92221.4|92273.2|92223.2|92274.3|92224.3|92266.3|92216.3|525
1581051300000|2020-02-07 04:55:00|92271.4|92221.4|92283.2|92233.2|92285.1|92239|92264|92221.1|672
1581051600000|2020-02-07 05:00:00|92283.3|92233.3|92284.6|92234.6|92286.2|92248.1|92269.7|92228|657
1581051900000|2020-02-07 05:05:00|92285.1|92235.1|92273.8|92223.8|92285.4|92247.5|92259.3|92222.9|513
1581052200000|2020-02-07 05:10:00|92274.8|92224.8|92274.4|92224.4|92278.2|92228.2|92270.9|92220.9|533
1581052500000|2020-02-07 05:15:00|92277.3|92227.3|92314.1|92264.1|92315|92265|92276.1|92226.1|638
1581052800000|2020-02-07 05:20:00|92315|92265|92296.6|92246.6|92315.7|92265.7|92295.2|92245.2|589
1581053100000|2020-02-07 05:25:00|92296.7|92246.7|92297.4|92247.4|92299|92261.1|92275.9|92237.6|392
1581053400000|2020-02-07 05:30:00|92297|92247|92286.9|92236.9|92315|92265|92243.7|92193.7|892
1581053700000|2020-02-07 05:35:00|92287.2|92237.2|92279.7|92229.7|92292.7|92242.7|92262.5|92218.1|583
1581054000000|2020-02-07 05:40:00|92279.2|92229.2|92303.2|92253.2|92309.5|92259.5|92279.2|92229.2|537
1581054300000|2020-02-07 05:45:00|92303.3|92253.3|92295.4|92245.4|92307.2|92257.2|92263.1|92213.1|708
1581054600000|2020-02-07 05:50:00|92293.4|92243.4|92284.8|92259.8|92296.9|92260|92278.6|92236.7|431
1581054900000|2020-02-07 05:55:00|92285.3|92260.3|92296.6|92271.6|92299.9|92272.3|92284.3|92249|411
1581055200000|2020-02-07 06:00:00|92293.1|92268.1|92294.1|92269.1|92307.8|92275.3|92287|92249.9|820
1581055500000|2020-02-07 06:05:00|92294.4|92269.4|92302.7|92277.7|92311.5|92281.1|92293.6|92258.1|861
1581055800000|2020-02-07 06:10:00|92303.8|92278.8|92307.2|92282.2|92320.4|92285.5|92298.1|92262.6|617
1581056100000|2020-02-07 06:15:00|92307.4|92282.4|92299.4|92274.4|92323.9|92285.7|92292.4|92267.4|551
1581056400000|2020-02-07 06:20:00|92299.3|92274.3|92313.2|92288.2|92319.4|92294.4|92296.6|92271.6|716
1581056700000|2020-02-07 06:25:00|92313.3|92288.3|92287|92237|92324.5|92288.9|92244.5|92194.5|1026
1581057000000|2020-02-07 06:30:00|92286.8|92236.8|92288.7|92238.7|92296.6|92253.9|92275.6|92233.9|857
1581057300000|2020-02-07 06:35:00|92288.5|92238.5|92219.2|92169.2|92289.9|92247.6|92206.4|92156.4|760
1581057600000|2020-02-07 06:40:00|92219.9|92169.9|92202.6|92152.6|92221.4|92181.4|92188.5|92150.6|886
1581057900000|2020-02-07 06:45:00|92203.2|92153.2|92200.3|92175.3|92222.1|92180.8|92184.1|92139.8|874
1581058200000|2020-02-07 06:50:00|92200.7|92175.7|92196.6|92171.6|92202|92177|92177.8|92152.8|730
1581058500000|2020-02-07 06:55:00|92196.1|92171.1|92271.9|92189.9|92291|92198.8|92187.1|92149.8|801
1581058800000|2020-02-07 07:00:00|92275.1|92185.5|92326.3|92301.3|92485.2|92312.7|92232.5|92162.2|2042
1581059100000|2020-02-07 07:05:00|92326.4|92301.4|92335.4|92310.4|92370.8|92330.5|92317.6|92291.8|1933
1581059400000|2020-02-07 07:10:00|92335|92310|92320.6|92295.6|92349.2|92324.2|92318.5|92284.4|1666
1581059700000|2020-02-07 07:15:00|92320.1|92295.1|92266.2|92241.2|92322.4|92296.3|92256.4|92210.2|2131
1581060000000|2020-02-07 07:20:00|92266.5|92241.5|92357.6|92332.6|92361|92336|92257.2|92225.3|1858
1581060300000|2020-02-07 07:25:00|92357.9|92332.9|92311|92286|92381.3|92354.6|92310.9|92278.3|2717
1581060600000|2020-02-07 07:30:00|92311.4|92286.4|92364.5|92339.5|92388.3|92362.7|92310.2|92285.2|2449
1581060900000|2020-02-07 07:35:00|92364.9|92339.9|92411.3|92386.3|92432.8|92397.9|92349.7|92324.7|2135
1581061200000|2020-02-07 07:40:00|92411.2|92386.2|92371.8|92346.8|92413.1|92388.1|92355.1|92330.1|2034
1581061500000|2020-02-07 07:45:00|92371.9|92346.9|92446.2|92421.2|92451|92426|92369.7|92331.7|1829
1581061800000|2020-02-07 07:50:00|92446.1|92421.1|92464.1|92439.1|92488.7|92463.7|92427|92402|2079
1581062100000|2020-02-07 07:55:00|92464|92439|92530.6|92505.6|92550.8|92506.2|92443.6|92418.6|2383
1581062400000|2020-02-07 08:00:00|92530.8|92505.8|92536.7|92511.7|92565.3|92540.3|92489.2|92464.2|2637
1581062700000|2020-02-07 08:05:00|92537.4|92512.4|92496.6|92471.6|92546|92521|92484.4|92459.4|2164
1581063000000|2020-02-07 08:10:00|92496.5|92471.5|92448.1|92423.1|92503.9|92478.9|92430|92405|1894
1581063300000|2020-02-07 08:15:00|92447.8|92422.8|92515.2|92490.2|92525.6|92500.6|92441.2|92416.2|2163
1581063600000|2020-02-07 08:20:00|92516.5|92491.5|92519.8|92494.8|92553.9|92528.9|92513.2|92488.2|1907
1581063900000|2020-02-07 08:25:00|92519.9|92494.9|92489.3|92464.3|92550|92525|92477|92452|1944
1581064200000|2020-02-07 08:30:00|92489.6|92464.6|92595.9|92570.9|92603.7|92578.7|92486.6|92461.6|2257
1581064500000|2020-02-07 08:35:00|92596.1|92571.1|92584|92559|92596.1|92571.1|92549.3|92524.3|1980
1581064800000|2020-02-07 08:40:00|92583.4|92558.4|92571.1|92546.1|92592.5|92567.5|92562.6|92537.6|1666
1581065100000|2020-02-07 08:45:00|92571|92546|92598.5|92573.5|92612|92587|92559.4|92534.4|1695
1581065400000|2020-02-07 08:50:00|92598.1|92573.1|92585.4|92560.4|92659.8|92634.8|92581.6|92556.6|1963
1581065700000|2020-02-07 08:55:00|92585.6|92560.6|92598.2|92573.2|92618|92593|92561.9|92536.9|2348
1581066000000|2020-02-07 09:00:00|92598.3|92573.3|92552.6|92527.6|92607.4|92582.4|92548.4|92523.4|2200
1581066300000|2020-02-07 09:05:00|92552.7|92527.7|92527.7|92502.7|92555.6|92530.6|92517.3|92492.3|1667
1581066600000|2020-02-07 09:10:00|92527.1|92502.1|92548.1|92523.1|92556.6|92531.6|92496.9|92471.9|1939
1581066900000|2020-02-07 09:15:00|92548.4|92523.4|92528.2|92503.2|92549.5|92524.5|92518.4|92493.4|1358
1581067200000|2020-02-07 09:20:00|92528.3|92503.3|92558.9|92533.9|92559.8|92534.8|92514.6|92489.6|1542
1581067500000|2020-02-07 09:25:00|92559.2|92534.2|92668.6|92643.6|92674|92649|92558.4|92533.4|2170
1581067800000|2020-02-07 09:30:00|92669.1|92644.1|92626.9|92601.9|92682.1|92657.1|92611.9|92586.9|2026
1581068100000|2020-02-07 09:35:00|92627.1|92602.1|92674.1|92649.1|92683.9|92658.9|92626.9|92601.9|1744
1581068400000|2020-02-07 09:40:00|92673.8|92648.8|92643.4|92618.4|92676.7|92651.7|92617.5|92592.5|1925
1581068700000|2020-02-07 09:45:00|92644.3|92619.3|92697.5|92672.5|92702.2|92677.2|92618.2|92593.2|2038
1581069000000|2020-02-07 09:50:00|92698.4|92673.4|92736.5|92711.5|92758.3|92733.3|92683|92658|2278
1581069300000|2020-02-07 09:55:00|92736|92711|92744.4|92719.4|92755.9|92730.9|92721.4|92696.4|2131
1581069600000|2020-02-07 10:00:00|92745.6|92720.6|92663.8|92638.8|92745.8|92720.8|92663.1|92638.1|1826
1581069900000|2020-02-07 10:05:00|92663.7|92638.7|92674.9|92649.9|92679.7|92654.7|92646.7|92621.7|1696
1581070200000|2020-02-07 10:10:00|92674.4|92649.4|92841.1|92816.1|92844.5|92819.5|92673.7|92648.7|2544
1581070500000|2020-02-07 10:15:00|92840.3|92815.3|92776.2|92751.2|92861.6|92836.6|92764.7|92739.7|2501
1581070800000|2020-02-07 10:20:00|92776.4|92751.4|92772.4|92747.4|92795.2|92770.2|92756.7|92731.7|1885
1581071100000|2020-02-07 10:25:00|92772.5|92747.5|92850|92825|92859.4|92834.4|92767.2|92742.2|2264
1581071400000|2020-02-07 10:30:00|92850.1|92825.1|92838.4|92813.4|92875|92850|92812.3|92787.3|2537
1581071700000|2020-02-07 10:35:00|92839.6|92814.6|92844.7|92819.7|92867.8|92842.8|92818.9|92793.9|2217
1581072000000|2020-02-07 10:40:00|92844.6|92819.6|92825.8|92800.8|92855.4|92830.4|92818.1|92793.1|2305
1581072300000|2020-02-07 10:45:00|92825.9|92800.9|92821.3|92796.3|92866.5|92841.5|92818.2|92793.2|2130
1581072600000|2020-02-07 10:50:00|92821.4|92796.4|92813|92788|92847.5|92822.5|92796.6|92771.6|1878
1581072900000|2020-02-07 10:55:00|92813.1|92788.1|92825.7|92800.7|92843.1|92818.1|92804.8|92779.8|1721
1581073200000|2020-02-07 11:00:00|92825.1|92800.1|92793.8|92768.8|92858.9|92833.9|92784.4|92759.4|2079
1581073500000|2020-02-07 11:05:00|92793.7|92768.7|92796.7|92771.7|92810.7|92785.7|92774.2|92749.2|1770
1581073800000|2020-02-07 11:10:00|92795.9|92770.9|92736.8|92711.8|92798|92773|92730.1|92705.1|2074
1581074100000|2020-02-07 11:15:00|92737|92712|92724.4|92699.4|92750.7|92725.7|92697.7|92672.7|2102
1581074400000|2020-02-07 11:20:00|92724.1|92699.1|92733.2|92708.2|92743|92718|92691.2|92666.2|1676
1581074700000|2020-02-07 11:25:00|92733.3|92708.3|92710|92685|92743.9|92718.9|92687.2|92662.2|1642
1581075000000|2020-02-07 11:30:00|92709.2|92684.2|92751|92726|92774.2|92749.2|92708|92683|1944
1581075300000|2020-02-07 11:35:00|92751.1|92726.1|92742.6|92717.6|92769.1|92744.1|92731.5|92706.5|1547
1581075600000|2020-02-07 11:40:00|92740.8|92715.8|92689.9|92664.9|92740.8|92715.8|92688.8|92663.8|1511
1581075900000|2020-02-07 11:45:00|92688.6|92663.6|92736.6|92711.6|92746.7|92721.7|92661.5|92636.5|1674
1581076200000|2020-02-07 11:50:00|92736.7|92711.7|92700.3|92675.3|92742|92717|92697.5|92672.5|1817
1581076500000|2020-02-07 11:55:00|92700.5|92675.5|92691.3|92666.3|92703.6|92678.6|92672.4|92647.4|1799
1581076800000|2020-02-07 12:00:00|92690.5|92665.5|92701.7|92676.7|92729.9|92704.9|92678.9|92653.9|1519
1581077100000|2020-02-07 12:05:00|92702|92677|92717.7|92692.7|92747.5|92722.5|92701.6|92676.6|1947
1581077400000|2020-02-07 12:10:00|92717.2|92692.2|92723.5|92698.5|92728|92703|92682.1|92657.1|1661
1581077700000|2020-02-07 12:15:00|92723.7|92698.7|92741.4|92716.4|92764.1|92739.1|92719|92694|1519
1581078000000|2020-02-07 12:20:00|92741.8|92716.8|92718.7|92693.7|92742.2|92717.2|92710.6|92685.6|1320
1581078300000|2020-02-07 12:25:00|92719.1|92694.1|92709.8|92684.8|92728.2|92703.2|92709.2|92684.2|1189
1581078600000|2020-02-07 12:30:00|92708.4|92683.4|92657.5|92632.5|92711.2|92686.2|92654.5|92629.5|1448
1581078900000|2020-02-07 12:35:00|92657.7|92632.7|92730.3|92705.3|92731|92706|92653|92628|1715
1581079200000|2020-02-07 12:40:00|92730|92705|92679.9|92654.9|92733.2|92708.2|92675.8|92650.8|1798
1581079500000|2020-02-07 12:45:00|92680|92655|92695.6|92670.6|92704.5|92679.5|92656.9|92631.9|2262
1581079800000|2020-02-07 12:50:00|92696.2|92671.2|92673.8|92648.8|92712.8|92687.8|92670.8|92645.8|1757
1581080100000|2020-02-07 12:55:00|92674.5|92649.5|92626|92601|92674.5|92649.5|92625.5|92600.5|1751
1581080400000|2020-02-07 13:00:00|92626.4|92601.4|92676.4|92651.4|92698.8|92673.8|92626.4|92601.4|2389
1581080700000|2020-02-07 13:05:00|92676.6|92651.6|92731.8|92706.8|92733.7|92708.7|92648.7|92623.7|2260
1581081000000|2020-02-07 13:10:00|92731.1|92706.1|92705.7|92680.7|92733.9|92708.9|92677.9|92652.9|2194
1581081300000|2020-02-07 13:15:00|92704.7|92679.7|92700.2|92675.2|92729.4|92704.4|92691.2|92666.2|2217
1581081600000|2020-02-07 13:20:00|92700|92675|92736.7|92711.7|92773.4|92748.4|92699.4|92674.4|2207
1581081900000|2020-02-07 13:25:00|92736.8|92711.8|92826.3|92684.1|92832.6|92747.3|92736.7|92682|1790
1581082200000|2020-02-07 13:30:00|92826.1|92684|92718.3|92693.3|92896.6|92803.3|92705.9|92664.8|3138
1581082500000|2020-02-07 13:35:00|92717.8|92692.8|92751.5|92726.5|92798|92773|92714.5|92689.5|3294
1581082800000|2020-02-07 13:40:00|92751.7|92726.7|92850.1|92825.1|92850.1|92825.1|92748.5|92723.5|2934
1581083100000|2020-02-07 13:45:00|92849.5|92824.5|92925.2|92900.2|92939|92914|92813.6|92788.6|3033
1581083400000|2020-02-07 13:50:00|92925.9|92900.9|92825.6|92800.6|92927.3|92902.3|92813.8|92788.8|2351
1581083700000|2020-02-07 13:55:00|92825.5|92800.5|92817.4|92792.4|92847.9|92822.9|92764.6|92739.6|2466
1581084000000|2020-02-07 14:00:00|92818.3|92793.3|92886|92861|92886|92861|92813.8|92788.8|2641
1581084300000|2020-02-07 14:05:00|92887.3|92862.3|92951.2|92926.2|92988.9|92963.9|92886.3|92861.3|2745
1581084600000|2020-02-07 14:10:00|92951.1|92926.1|92876.5|92851.5|92956.3|92931.3|92874.9|92849.9|2720
1581084900000|2020-02-07 14:15:00|92876.9|92851.9|92923.3|92898.3|92923.3|92898.3|92863|92838|2598
1581085200000|2020-02-07 14:20:00|92922.9|92897.9|92904.8|92879.8|92928.7|92903.7|92867.4|92842.4|2309
1581085500000|2020-02-07 14:25:00|92904.5|92879.5|92900.1|92875.1|92905.5|92880.5|92861.5|92836.5|2127
1581085800000|2020-02-07 14:30:00|92900|92875|92921.4|92896.4|92947.7|92922.7|92879.4|92854.4|3172
1581086100000|2020-02-07 14:35:00|92917.5|92892.5|92901.6|92876.6|92919.4|92894.4|92863.8|92838.8|3181
1581086400000|2020-02-07 14:40:00|92901.8|92876.8|92819.2|92794.2|92935|92910|92811.8|92786.8|2880
1581086700000|2020-02-07 14:45:00|92819.9|92794.9|92857.4|92832.4|92887.5|92862.5|92819.9|92794.9|2788
1581087000000|2020-02-07 14:50:00|92857.8|92832.8|92874.7|92849.7|92882|92857|92845.3|92820.3|2386
1581087300000|2020-02-07 14:55:00|92875.4|92850.4|92923.6|92898.6|92953.6|92928.6|92847.5|92822.5|2270
1581087600000|2020-02-07 15:00:00|92924.2|92899.2|92883.3|92858.3|92987.4|92962.4|92881.1|92856.1|2649
1581087900000|2020-02-07 15:05:00|92882.6|92857.6|92810.4|92785.4|92937.5|92912.5|92805.3|92780.3|3033
1581088200000|2020-02-07 15:10:00|92809.5|92784.5|92787.8|92762.8|92823.3|92798.3|92775.4|92750.4|2719
1581088500000|2020-02-07 15:15:00|92787.4|92762.4|92862.7|92837.7|92875.4|92850.4|92769|92744|2560
1581088800000|2020-02-07 15:20:00|92865.6|92840.6|92873.8|92848.8|92894.3|92869.3|92831.1|92806.1|2465
1581089100000|2020-02-07 15:25:00|92874|92849|92828.3|92803.3|92893.4|92868.4|92799.8|92774.8|2714
1581089400000|2020-02-07 15:30:00|92829.9|92804.9|92800.4|92775.4|92848.5|92823.5|92791.3|92766.3|2300
1581089700000|2020-02-07 15:35:00|92800.7|92775.7|92844.4|92819.4|92846.8|92821.8|92792.4|92767.4|2285
1581090000000|2020-02-07 15:40:00|92844.6|92819.6|92682.5|92657.5|92863.8|92838.8|92642.3|92617.3|3213
1581090300000|2020-02-07 15:45:00|92683.6|92658.6|92708|92683|92730.6|92705.6|92665.5|92640.5|2728
1581090600000|2020-02-07 15:50:00|92709|92684|92807.9|92782.9|92824.3|92799.3|92704.7|92679.7|2326
1581090900000|2020-02-07 15:55:00|92808.1|92783.1|92827.8|92802.8|92830.9|92805.9|92767.1|92742.1|2775
1581091200000|2020-02-07 16:00:00|92828.3|92803.3|92853.2|92828.2|92878|92853|92797.8|92772.8|2841
1581091500000|2020-02-07 16:05:00|92852.7|92827.7|92865.9|92840.9|92871.8|92846.8|92804.7|92779.7|2244
1581091800000|2020-02-07 16:10:00|92865.8|92840.8|92845.7|92820.7|92900.5|92875.5|92833|92808|2163
1581092100000|2020-02-07 16:15:00|92846.1|92821.1|92920.7|92895.7|92925.2|92900.2|92845.7|92820.7|2317
1581092400000|2020-02-07 16:20:00|92919.4|92894.4|92848.8|92823.8|92924.5|92899.5|92841.3|92816.3|2290
1581092700000|2020-02-07 16:25:00|92849.4|92824.4|92924.2|92899.2|92924.9|92899.9|92843.8|92818.8|2310
1581093000000|2020-02-07 16:30:00|92924.3|92899.3|92904.5|92879.5|92947.8|92922.8|92898|92873|1918
1581093300000|2020-02-07 16:35:00|92905.4|92880.4|92884.8|92859.8|92905.4|92880.4|92880.7|92855.7|1389
1581093600000|2020-02-07 16:40:00|92885.1|92860.1|92878.8|92853.8|92920.3|92895.3|92874.5|92849.5|1397
1581093900000|2020-02-07 16:45:00|92879.5|92854.5|92900.6|92875.6|92905.3|92880.3|92861.7|92836.7|1316
1581094200000|2020-02-07 16:50:00|92901.2|92876.2|92911.5|92886.5|92912.1|92887.1|92865.1|92840.1|1210
1581094500000|2020-02-07 16:55:00|92911.3|92886.3|92914.2|92889.2|92941.5|92916.5|92911|92886|1156
1581094800000|2020-02-07 17:00:00|92914.5|92889.5|92947.8|92922.8|92948.2|92923.2|92913.2|92888.2|1210
1581095100000|2020-02-07 17:05:00|92948.2|92923.2|92953.8|92928.8|92971.8|92946.8|92944.2|92919.2|1131
1581095400000|2020-02-07 17:10:00|92954.6|92929.6|92957.7|92932.7|92961|92936|92944.6|92919.6|1008
1581095700000|2020-02-07 17:15:00|92957.6|92932.6|92964.2|92939.2|92964.7|92939.7|92936.2|92911.2|884
1581096000000|2020-02-07 17:20:00|92962.4|92937.4|92972.1|92947.1|92986.4|92961.4|92958|92933|932
1581096300000|2020-02-07 17:25:00|92972.6|92947.6|92962.5|92937.5|93003.3|92978.3|92954.3|92929.3|942
1581096600000|2020-02-07 17:30:00|92962|92937|92953.8|92928.8|92966.7|92941.7|92948.8|92923.8|730
1581096900000|2020-02-07 17:35:00|92954|92929|92964.8|92939.8|92966.4|92941.4|92950.5|92925.5|841
1581097200000|2020-02-07 17:40:00|92965.2|92940.2|92969|92944|92974.2|92949.2|92960.7|92935.7|636
1581097500000|2020-02-07 17:45:00|92968.7|92943.7|92972.8|92947.8|92974.5|92949.5|92967.1|92942.1|579
1581097800000|2020-02-07 17:50:00|92972.5|92947.5|92979.3|92954.3|92990.3|92965.3|92968.7|92943.7|922
1581098100000|2020-02-07 17:55:00|92978.7|92953.7|92991.7|92966.7|93000.1|92975.1|92971.4|92946.4|996
1581098400000|2020-02-07 18:00:00|92992.1|92967.1|92954.1|92929.1|92993.4|92968.4|92938.8|92913.8|1194
1581098700000|2020-02-07 18:05:00|92956.5|92931.5|92945.2|92920.2|92956.5|92931.5|92932.6|92907.6|987
1581099000000|2020-02-07 18:10:00|92945.1|92920.1|92938.1|92913.1|92945.7|92920.7|92928.2|92903.2|749
1581099300000|2020-02-07 18:15:00|92938.4|92913.4|92945.9|92920.9|92948.8|92923.8|92933.6|92908.6|611
1581099600000|2020-02-07 18:20:00|92946.4|92921.4|92941.1|92916.1|92951.6|92926.6|92938.8|92913.8|480
1581099900000|2020-02-07 18:25:00|92941|92916|92923.6|92898.6|92943.3|92918.3|92921.6|92896.6|685
1581100200000|2020-02-07 18:30:00|92925|92900|92903|92878|92925|92900|92895.6|92870.6|928
1581100500000|2020-02-07 18:35:00|92903.1|92878.1|92923.1|92898.1|92923.9|92898.9|92878.5|92853.5|1163
1581100800000|2020-02-07 18:40:00|92922.5|92897.5|92919.3|92894.3|92926.5|92901.5|92915.2|92890.2|725
1581101100000|2020-02-07 18:45:00|92919.4|92894.4|92943.2|92918.2|92944.5|92919.5|92912|92887|732
1581101400000|2020-02-07 18:50:00|92942.9|92917.9|92951.8|92926.8|92953.3|92928.3|92935.4|92910.4|601
1581101700000|2020-02-07 18:55:00|92951.9|92926.9|92986.8|92961.8|93001.1|92976.1|92951|92926|766
1581102000000|2020-02-07 19:00:00|92987.2|92962.2|92973.6|92948.6|92987.8|92962.8|92960.5|92935.5|927
1581102300000|2020-02-07 19:05:00|92973.4|92948.4|92977.1|92952.1|92992.3|92967.3|92972.4|92947.4|1045
1581102600000|2020-02-07 19:10:00|92977.7|92952.7|92989.8|92964.8|92999.3|92974.3|92974.8|92949.8|791
1581102900000|2020-02-07 19:15:00|92990.1|92965.1|92981.6|92956.6|92996.8|92971.8|92977|92952|851
1581103200000|2020-02-07 19:20:00|92982.1|92957.1|92972.7|92947.7|92982.1|92957.1|92968|92943|856
1581103500000|2020-02-07 19:25:00|92972.8|92947.8|92935.9|92910.9|92974.9|92949.9|92934.2|92909.2|906
1581103800000|2020-02-07 19:30:00|92935.7|92910.7|92935.9|92910.9|92937.5|92912.5|92916.1|92891.1|918
1581104100000|2020-02-07 19:35:00|92935.7|92910.7|92925.8|92900.8|92938.6|92913.6|92917.1|92892.1|673
1581104400000|2020-02-07 19:40:00|92925.7|92900.7|92938.9|92913.9|92946.3|92921.3|92924.5|92899.5|853
1581104700000|2020-02-07 19:45:00|92939|92914|92906|92881|92948.2|92923.2|92900.3|92875.3|1050
1581105000000|2020-02-07 19:50:00|92905.7|92880.7|92905.6|92880.6|92923.3|92898.3|92901|92876|852
1581105300000|2020-02-07 19:55:00|92906.2|92881.2|92940.6|92915.6|92961.7|92936.7|92894.8|92869.8|1055
1581105600000|2020-02-07 20:00:00|92941.4|92916.4|92950.1|92925.1|92973.1|92936.5|92941.3|92901.3|991
1581105900000|2020-02-07 20:05:00|92950.6|92925.6|92940.4|92915.4|92954.7|92929.7|92939.5|92914.5|662
1581106200000|2020-02-07 20:10:00|92940.3|92915.3|92944.2|92919.2|92952.8|92927.8|92939.3|92914.3|719
1581106500000|2020-02-07 20:15:00|92944.8|92919.8|92943.4|92918.4|92947.5|92922.5|92940.3|92915.3|764
1581106800000|2020-02-07 20:20:00|92943.8|92918.8|92954.8|92929.8|92955.8|92930.8|92943.4|92918.4|806
1581107100000|2020-02-07 20:25:00|92955|92930|92971.3|92946.3|92974.4|92949.4|92950.9|92925.9|917
1581107400000|2020-02-07 20:30:00|92971.7|92946.7|92969|92919|92996.3|92957.2|92956.1|92916.8|702
1581107700000|2020-02-07 20:35:00|92968.5|92918.5|92955|92930|92971|92935.7|92943.2|92905.6|700
1581108000000|2020-02-07 20:40:00|92955.2|92930.2|92958.9|92908.9|92969.3|92932.3|92940.7|92899.1|786
1581108300000|2020-02-07 20:45:00|92958.8|92908.8|92973.2|92923.2|92973.8|92934.1|92944.5|92906.8|880
1581108600000|2020-02-07 20:50:00|92972.8|92922.8|92957.6|92907.6|92975.9|92925.9|92955.1|92905.1|722
1581108900000|2020-02-07 20:55:00|92956.7|92906.7|92935.9|92885.9|92959.8|92909.8|92927.1|92884.5|1080
1581109200000|2020-02-07 21:00:00|92936|92886|92940.6|92890.6|92975|92925|92908.6|92865.9|1086
1581109500000|2020-02-07 21:05:00|92940.4|92890.4|92958.1|92908.1|92966.6|92916.6|92939.1|92889.1|727
1581109800000|2020-02-07 21:10:00|92958.4|92908.4|92955.4|92905.4|92981.8|92931.8|92950|92900|1169
1581110100000|2020-02-07 21:15:00|92956.2|92906.2|92962.5|92912.5|93076.9|92946|92936.4|92847.1|1702
1581110400000|2020-02-07 21:20:00|92986.5|92903.3|92988.4|92906.6|93009.1|92935.3|92958.3|92883.1|1522
1581110700000|2020-02-07 21:25:00|92989.7|92905.4|93050.7|92969.8|93124.6|92991.8|92965.3|92885|1673
1581111000000|2020-02-07 21:30:00|93059.2|92970.1|93056.1|92974.4|93150.3|93006.3|93021.6|92925.7|1751
1581111300000|2020-02-07 21:35:00|93055|92973.4|93043.6|92890.2|93113|92993.8|93019.3|92845.9|2053
1581111600000|2020-02-07 21:40:00|93041.2|92892.2|93122.2|92922.2|93193.3|92993.3|93035.2|92877.8|2365
1581111900000|2020-02-07 21:45:00|93121.4|92921.4|93104.7|92915.8|93147.1|92947.1|93096.5|92896.6|712
1581112200000|2020-02-07 21:50:00|93105.2|92914.7|93115|92915|93177|92977|93097.7|92903.1|887
1581112500000|2020-02-07 21:55:00|93114.4|92914.4|93121.4|92921.4|93206.2|93040.8|93066.3|92877.4|576
1581282000000|2020-02-09 21:00:00|93004.5|92779.5|92993.8|92768.8|93004.5|92779.5|92993.8|92768.8|8
1581282900000|2020-02-09 21:15:00|92993.9|92768.9|92997.6|92772.6|93004.5|92779.5|92993.8|92768.8|9
1581283200000|2020-02-09 21:20:00|92997.3|92772.3|92997.3|92772.3|93001|92776|92997.2|92772.2|15
1581283500000|2020-02-09 21:25:00|92997.6|92772.6|92997.2|92772.2|92998.4|92773.4|92997.2|92772.2|13
1581283800000|2020-02-09 21:30:00|93004.7|92779.7|93004.7|92779.7|93004.7|92779.7|93004.7|92779.7|1
1581284100000|2020-02-09 21:35:00|93004.5|92779.5|93004.5|92779.5|93005.1|92780.1|93004.5|92779.5|5
1581284400000|2020-02-09 21:40:00|93008.1|92783.1|93016.6|92791.6|93016.6|92791.6|93004.5|92779.5|4
1581285000000|2020-02-09 21:50:00|93016|92791|93016.6|92791.6|93016.7|92791.7|93016|92791|4
1581285300000|2020-02-09 21:55:00|93017.5|92792.5|93125|92900|93125|92971.9|93016.6|92791.6|19
1581285600000|2020-02-09 22:00:00|93125.1|92900.1|93105.4|92951|93208|92985.4|93083.2|92894.7|154
1581285900000|2020-02-09 22:05:00|93138.2|92938.8|93063.7|92969.9|93207.1|93007.1|93045.9|92863.5|242
1581286200000|2020-02-09 22:10:00|93076.1|92958.8|93118.8|92918.8|93121.7|92993|93043|92892.5|235
1581286500000|2020-02-09 22:15:00|93087.1|92950.5|93060.7|92970.8|93118.6|92989.3|93038.1|92917.9|215
1581286800000|2020-02-09 22:20:00|93049.3|92979.2|93049|92978.9|93078.1|92991.9|93036.9|92944.6|67
1581287100000|2020-02-09 22:25:00|93038.9|92988.9|93078.1|92944.6|93078.1|92988.9|93037.2|92944.6|44
1581287400000|2020-02-09 22:30:00|93049.7|92978.2|93089|92946.6|93089|92990.7|93037.7|92944.6|93
1581287700000|2020-02-09 22:35:00|93043.2|92993.2|93059.7|92989|93089|93002.2|93041.9|92946.6|111
1581288000000|2020-02-09 22:40:00|93061.6|92987.7|93054.4|92983.6|93088|93002.4|93037.6|92943.6|130
1581288300000|2020-02-09 22:45:00|93054.5|92983.7|93088|92951.8|93091.4|92998.3|93041.6|92943.6|129
1581288600000|2020-02-09 22:50:00|93047.3|92997.3|93057|92986.6|93088|92998.8|93044.9|92951.8|74
1581288900000|2020-02-09 22:55:00|93057.5|92987.1|93057.2|92986.6|93114.3|93006.1|93043.7|92940.1|484
1581289200000|2020-02-09 23:00:00|93057.5|92986.9|93045.8|92955.4|93067.5|92987.9|93008.1|92900.1|647
1581289500000|2020-02-09 23:05:00|93046.2|92954.4|93061.7|92940.1|93065.3|92965.8|93043.2|92938.3|504
1581289800000|2020-02-09 23:10:00|93053.7|92954.3|93059.6|92944.2|93065.7|92965.4|93047.1|92937.5|422
1581290100000|2020-02-09 23:15:00|93058.4|92943.7|93052.2|92973.3|93064.9|92988.4|93038.4|92937.9|371
1581290400000|2020-02-09 23:20:00|93052.4|92975|93075.1|93025.1|93090.3|93034.1|93033.3|92954.5|658
1581290700000|2020-02-09 23:25:00|93075.3|93025.3|93093.1|93017.1|93093.9|93037.5|93073.6|93017.1|407
1581291000000|2020-02-09 23:30:00|93093.6|93017.8|93073|93023|93094.9|93041|93070.8|93017.8|667
1581291300000|2020-02-09 23:35:00|93072.9|93022.9|93063|93013|93074.2|93024.2|93048.1|92986|1071
1581291600000|2020-02-09 23:40:00|93063.1|93013.1|93047.2|92997.2|93064.8|93013.4|93042.9|92992.9|752
1581291900000|2020-02-09 23:45:00|93046.7|92996.7|93055.5|93005.5|93056.2|93006.2|93044.7|92994.7|708
1581292200000|2020-02-09 23:50:00|93055.3|93005.3|93043.6|92993.6|93058.9|93008.9|93042.6|92992.6|460
1581292500000|2020-02-09 23:55:00|93043.5|92993.5|93045.1|92995.1|93045.7|92995.7|93017.5|92967.5|660
1581292800000|2020-02-10 00:00:00|93046.1|92996.1|93061.3|93011.3|93075.3|93025.3|93043.2|92983|756
1581293100000|2020-02-10 00:05:00|93061.7|93011.7|93034.1|92984.1|93061.9|93011.9|93030.7|92980.7|793
1581293400000|2020-02-10 00:10:00|93034.2|92984.2|93048.8|92998.8|93050.5|93000.5|92990.3|92940.3|787
1581293700000|2020-02-10 00:15:00|93047.6|92997.6|93053.4|93003.4|93056.8|93006.8|93042.1|92992.1|585
1581294000000|2020-02-10 00:20:00|93053.1|93003.1|93051.1|93001.1|93057.4|93007.4|93041.5|92991.5|586
1581294300000|2020-02-10 00:25:00|93051.2|93001.2|93047.7|92997.7|93053.7|93003.7|93046.8|92996.8|618
1581294600000|2020-02-10 00:30:00|93047.4|92997.4|93046|92996|93058.5|93008.5|93045.1|92995.1|446
1581294900000|2020-02-10 00:35:00|93045.9|92995.9|93031.8|92981.8|93048.7|92998.7|93029.8|92979.8|430
1581295200000|2020-02-10 00:40:00|93031.1|92981.1|93039.4|92989.4|93040.7|92990.7|93026.3|92976.3|526
1581295500000|2020-02-10 00:45:00|93039.3|92989.3|93048.6|92998.6|93051.4|93001.4|93036.1|92986.1|366
1581295800000|2020-02-10 00:50:00|93048.1|92998.1|93045.1|93020.1|93062.6|93020.1|93044.7|92994.7|642
1581296100000|2020-02-10 00:55:00|93044.5|93019.5|93067.9|93017.9|93085|93041.1|93030.6|92992.4|772
1581296400000|2020-02-10 01:00:00|93067.6|93017.6|93062.2|93012.2|93072.7|93025.9|93046.9|93003.4|696
1581296700000|2020-02-10 01:05:00|93062|93012|93078.6|93028.6|93080|93030|93058.2|93008.2|551
1581297000000|2020-02-10 01:10:00|93078.7|93028.7|93077.8|93027.8|93083.7|93033.7|93073.8|93023.8|345
1581297300000|2020-02-10 01:15:00|93077.9|93027.9|93069.9|93019.9|93090.6|93040.6|93069.1|93019.1|498
1581297600000|2020-02-10 01:20:00|93071.2|93021.2|93078.5|93028.5|93084.3|93034.3|93060.5|93010.5|623
1581297900000|2020-02-10 01:25:00|93078.7|93028.7|93070|93020|93079.3|93029.3|93059.1|93009.1|433
1581298200000|2020-02-10 01:30:00|93070.2|93020.2|93078.3|93028.3|93078.7|93028.7|93068.2|93018.2|664
1581298500000|2020-02-10 01:35:00|93078.5|93028.5|92987.5|92937.5|93081.2|93031.2|92965.9|92915.9|785
1581298800000|2020-02-10 01:40:00|92985.3|92935.3|93029.7|92979.7|93080.3|93018.9|92962.7|92912.7|1374
1581299100000|2020-02-10 01:45:00|93029.6|92979.6|92935.5|92885.5|93032.8|92982.8|92921.4|92871.4|1076
1581299400000|2020-02-10 01:50:00|92935.9|92885.9|92962.8|92912.8|92966.5|92916.5|92935.2|92885.2|430
1581299700000|2020-02-10 01:55:00|92962.7|92912.7|92987.5|92937.5|93025.2|92963.3|92962.2|92912.2|711
1581300000000|2020-02-10 02:00:00|92987.3|92937.3|93003.6|92953.6|93049.9|92971.3|92987|92934.9|806
1581300300000|2020-02-10 02:05:00|93004|92954|92992.7|92942.7|93009.4|92959.4|92991.7|92941.7|582
1581300600000|2020-02-10 02:10:00|92992.9|92942.9|92991.4|92941.4|92995.4|92945.4|92972.8|92922.8|692
1581300900000|2020-02-10 02:15:00|92991.1|92941.1|92938.8|92888.8|92998.4|92948.4|92929.9|92879.9|854
1581301200000|2020-02-10 02:20:00|92938.7|92888.7|92926.9|92876.9|92942.5|92892.5|92924.8|92874.8|604
1581301500000|2020-02-10 02:25:00|92927.5|92877.5|92924.8|92874.8|92932.4|92882.4|92921.9|92871.9|616
1581301800000|2020-02-10 02:30:00|92925.7|92875.7|92924.4|92874.4|92931.2|92881.2|92918.5|92868.5|838
1581302100000|2020-02-10 02:35:00|92923.8|92873.8|92902.5|92852.5|92936.6|92886.6|92900.2|92850.2|844
1581302400000|2020-02-10 02:40:00|92902.4|92852.4|92902.1|92852.1|92907.1|92857.1|92899.3|92849.3|949
1581302700000|2020-02-10 02:45:00|92903|92853|92883.9|92833.9|92909.8|92859.8|92869.7|92831.5|675
1581303000000|2020-02-10 02:50:00|92884.5|92834.5|92889.1|92839.1|92895.2|92853.6|92869|92832.4|626
1581303300000|2020-02-10 02:55:00|92890|92840|92842.4|92792.4|92890.3|92840.3|92833.5|92783.5|618
1581303600000|2020-02-10 03:00:00|92842.5|92792.5|92824.7|92774.7|92843.4|92793.4|92820.3|92770.3|648
1581303900000|2020-02-10 03:05:00|92824.1|92774.1|92824.4|92774.4|92829.7|92779.7|92817|92767|657
1581304200000|2020-02-10 03:10:00|92824.1|92774.1|92836.4|92786.4|92838.1|92788.1|92821.1|92771.1|581
1581304500000|2020-02-10 03:15:00|92835.8|92785.8|92845.8|92795.8|92852.9|92802.9|92829.7|92779.7|615
1581304800000|2020-02-10 03:20:00|92845.9|92795.9|92969.4|92883.8|93101.1|92954.7|92842.7|92792.7|1485
1581305100000|2020-02-10 03:25:00|92967.9|92884.3|92971.7|92882.8|93076.9|92902|92925.5|92858.6|1595
1581305400000|2020-02-10 03:30:00|92970.1|92883.9|92943.9|92893.9|93034.5|92908.1|92934.1|92852.5|1157
1581305700000|2020-02-10 03:35:00|92944.2|92894.2|92934.9|92884.9|92948.8|92898.8|92932.2|92882.2|773
1581306000000|2020-02-10 03:40:00|92934.8|92884.8|92880|92830|92937.2|92887.2|92879.2|92829.2|638
1581306300000|2020-02-10 03:45:00|92880.3|92830.3|92872.5|92822.5|92881.1|92831.1|92868.3|92818.3|543
1581306600000|2020-02-10 03:50:00|92871.8|92821.8|92883.9|92833.9|92903.1|92853.1|92871.5|92821.5|1005
1581306900000|2020-02-10 03:55:00|92884.2|92834.2|92885|92835|92885.4|92835.4|92877.6|92827.6|899
1581307200000|2020-02-10 04:00:00|92885.4|92835.4|92872.3|92822.3|92887.8|92837.8|92858.4|92808.4|643
1581307500000|2020-02-10 04:05:00|92872.7|92822.7|92874.5|92824.5|92879.1|92829.1|92864.8|92814.8|556
1581307800000|2020-02-10 04:10:00|92875.2|92825.2|92875.7|92825.7|92877.6|92827.6|92865.3|92815.3|511
1581308100000|2020-02-10 04:15:00|92876.5|92826.5|92872.6|92822.6|92879.4|92829.4|92871.6|92821.6|513
1581308400000|2020-02-10 04:20:00|92872.7|92822.7|92874.8|92824.8|92875.3|92825.3|92868.2|92818.2|445
1581308700000|2020-02-10 04:25:00|92872.1|92822.1|92872.9|92822.9|92876.5|92826.5|92855.7|92805.7|605
1581309000000|2020-02-10 04:30:00|92872.2|92822.2|92865.4|92815.4|92874.9|92824.9|92861.1|92811.1|605
1581309300000|2020-02-10 04:35:00|92865.8|92815.8|92869.8|92819.8|92873.5|92823.5|92863.1|92813.1|461
1581309600000|2020-02-10 04:40:00|92869.7|92819.7|92866.2|92816.2|92870.6|92820.6|92860.5|92810.5|357
1581309900000|2020-02-10 04:45:00|92866|92816|92863.8|92813.8|92872.2|92822.2|92858.3|92808.3|567
1581310200000|2020-02-10 04:50:00|92864.2|92814.2|92867.1|92817.1|92869.1|92819.1|92846.8|92796.8|547
1581310500000|2020-02-10 04:55:00|92866.1|92816.1|92857.5|92807.5|92868|92818|92846.2|92796.2|603
1581310800000|2020-02-10 05:00:00|92856.6|92806.6|92859.8|92809.8|92866.8|92816.8|92849.6|92799.6|598
1581311100000|2020-02-10 05:05:00|92860.1|92810.1|92851.3|92801.3|92863.7|92813.7|92841.7|92791.7|404
1581311400000|2020-02-10 05:10:00|92851.6|92801.6|92847|92797|92853.6|92803.6|92846.8|92796.8|373
1581311700000|2020-02-10 05:15:00|92847.1|92797.1|92851.7|92801.7|92855.6|92805.6|92846.9|92796.9|426
1581312000000|2020-02-10 05:20:00|92852.3|92802.3|92854.9|92804.9|92861.2|92811.2|92850|92800|459
1581312300000|2020-02-10 05:25:00|92854.8|92804.8|92855.1|92805.1|92862.4|92812.4|92849.2|92799.2|516
1581312600000|2020-02-10 05:30:00|92855.2|92805.2|92855|92805|92860|92810|92849|92799|526
1581312900000|2020-02-10 05:35:00|92854.7|92804.7|92844|92794|92857.1|92807.1|92838.2|92788.2|549
1581313200000|2020-02-10 05:40:00|92844.2|92794.2|92853.3|92803.3|92857.4|92807.4|92843.3|92793.3|719
1581313500000|2020-02-10 05:45:00|92853.6|92803.6|92849.5|92799.5|92855.5|92805.5|92848.1|92798.1|521
1581313800000|2020-02-10 05:50:00|92850.4|92800.4|92848.6|92798.6|92853.2|92803.2|92846.5|92796.5|540
1581314100000|2020-02-10 05:55:00|92849.5|92799.5|92847|92797|92851.1|92801.1|92841.4|92791.4|588
1581314400000|2020-02-10 06:00:00|92845.5|92795.5|92837.6|92787.6|92848.7|92798.7|92831|92781|803
1581314700000|2020-02-10 06:05:00|92838.4|92788.4|92853.4|92803.4|92861.9|92823.2|92825.1|92787.6|797
1581315000000|2020-02-10 06:10:00|92852.8|92802.8|92857|92807|92859.1|92817.6|92840.4|92797|714
1581315300000|2020-02-10 06:15:00|92856.9|92806.9|92848.5|92798.5|92862.8|92823|92841.7|92797|955
1581315600000|2020-02-10 06:20:00|92848.3|92798.3|92847.2|92797.2|92852.1|92802.1|92844.2|92794.2|533
1581315900000|2020-02-10 06:25:00|92847.3|92797.3|92837.4|92787.4|92850.8|92813.5|92827.9|92787|679
1581316200000|2020-02-10 06:30:00|92837.1|92787.1|92778.6|92728.6|92837.1|92798.6|92778|92728|1122
1581316500000|2020-02-10 06:35:00|92778.9|92728.9|92798.3|92748.3|92800.4|92758.3|92745.4|92700.2|828
1581316800000|2020-02-10 06:40:00|92798.6|92748.6|92781.5|92731.5|92802.3|92752.3|92768.1|92718.1|887
1581317100000|2020-02-10 06:45:00|92781.8|92731.8|92698.9|92648.9|92790.1|92749|92684.2|92648.9|1099
1581317400000|2020-02-10 06:50:00|92699|92649|92701.5|92651.5|92750.4|92700.4|92668.4|92637.3|1071
1581317700000|2020-02-10 06:55:00|92701.9|92651.9|92720.7|92520.7|92942.8|92742.8|92681.3|92500.3|1399
1581318000000|2020-02-10 07:00:00|92717.7|92517.7|92488.6|92463.6|92739|92583.1|92446|92280.7|2572
1581318300000|2020-02-10 07:05:00|92488.4|92463.4|92427.6|92402.6|92508.5|92468.7|92419.7|92386.5|1588
1581318600000|2020-02-10 07:10:00|92426.8|92401.8|92556.2|92506.2|92614.8|92564.8|92423.4|92398.4|2508
1581318900000|2020-02-10 07:15:00|92556.3|92506.3|92513.9|92488.9|92592.9|92542.9|92503.1|92478|2225
1581319200000|2020-02-10 07:20:00|92514.4|92489.4|92465.5|92440.5|92561.8|92524.9|92464.9|92439.9|1940
1581319500000|2020-02-10 07:25:00|92465.7|92440.7|92457.7|92432.7|92516.5|92473.5|92451.9|92422.4|1400
1581319800000|2020-02-10 07:30:00|92455.8|92430.8|92404.2|92379.2|92471|92443|92385.3|92360.3|1985
1581320100000|2020-02-10 07:35:00|92403.8|92378.8|92403.3|92378.3|92452.2|92427.2|92402.6|92377.6|1938
1581320400000|2020-02-10 07:40:00|92403.4|92378.4|92410.9|92385.9|92419.2|92394.2|92368.3|92343.3|1872
1581320700000|2020-02-10 07:45:00|92410.2|92385.2|92456.3|92431.3|92462.5|92437.5|92410.2|92385.2|1508
1581321000000|2020-02-10 07:50:00|92456.4|92431.4|92357.5|92332.5|92457.5|92432.5|92356.2|92331.2|2212
1581321300000|2020-02-10 07:55:00|92357.6|92332.6|92387.1|92362.1|92396.4|92371.4|92353.5|92328.5|1890
1581321600000|2020-02-10 08:00:00|92387.7|92362.7|92429.5|92404.5|92431.3|92406.3|92374.4|92349.4|2427
1581321900000|2020-02-10 08:05:00|92429|92404|92514.8|92489.8|92515.7|92490.7|92407.7|92382.7|2544
1581322200000|2020-02-10 08:10:00|92514.2|92489.2|92487.4|92462.4|92538.7|92513.7|92485.1|92460.1|1441
1581322500000|2020-02-10 08:15:00|92486.8|92461.8|92549.3|92524.3|92554.1|92529.1|92480.8|92455.8|1409
1581322800000|2020-02-10 08:20:00|92549.7|92524.7|92550.4|92525.4|92591.8|92566.8|92520.5|92495.5|1897
1581323100000|2020-02-10 08:25:00|92551.5|92526.5|92594|92569|92596.1|92571.1|92544.5|92519.5|1934
1581323400000|2020-02-10 08:30:00|92593.9|92568.9|92578.8|92553.8|92605.4|92580.4|92563|92538|1728
1581323700000|2020-02-10 08:35:00|92578.7|92553.7|92590.5|92565.5|92594.1|92569.1|92526|92501|1909
1581324000000|2020-02-10 08:40:00|92590.6|92565.6|92604.7|92579.7|92637.9|92612.9|92568.6|92543.6|2088
1581324300000|2020-02-10 08:45:00|92604.9|92579.9|92597.8|92572.8|92622.1|92597.1|92564.5|92539.5|2057
1581324600000|2020-02-10 08:50:00|92597.6|92572.6|92560.1|92535.1|92608.1|92583.1|92547.9|92522.9|2040
1581324900000|2020-02-10 08:55:00|92560|92535|92586|92561|92588.6|92563.6|92532.9|92507.9|1816
1581325200000|2020-02-10 09:00:00|92585.2|92560.2|92552.7|92527.7|92603.9|92578.9|92541|92516|1649
1581325500000|2020-02-10 09:05:00|92552|92527|92475.1|92450.1|92553.7|92528.7|92473.1|92448.1|1840
1581325800000|2020-02-10 09:10:00|92475|92450|92512.9|92487.9|92533.9|92508.9|92472.5|92447.5|1261
1581326100000|2020-02-10 09:15:00|92512.6|92487.6|92433.1|92408.1|92526.2|92501.2|92428.4|92403.4|1606
1581326400000|2020-02-10 09:20:00|92433.2|92408.2|92497.8|92472.8|92516.6|92491.6|92411.6|92386.6|1953
1581326700000|2020-02-10 09:25:00|92497.9|92472.9|92504.4|92479.4|92536.3|92511.3|92485.4|92460.4|2016
1581327000000|2020-02-10 09:30:00|92505.5|92480.5|92519|92494|92536.4|92511.4|92476.2|92451.2|1928
1581327300000|2020-02-10 09:35:00|92518.9|92493.9|92480.8|92455.8|92519.6|92494.6|92467.9|92442.9|1596
1581327600000|2020-02-10 09:40:00|92480.7|92455.7|92527.7|92502.7|92530.7|92505.7|92453.2|92428.2|1716
1581327900000|2020-02-10 09:45:00|92526.9|92501.9|92565.9|92540.9|92567.6|92542.6|92518.4|92493.4|2027
1581328200000|2020-02-10 09:50:00|92565.8|92540.8|92546.6|92521.6|92569.1|92544.1|92518.2|92493.2|1537
1581328500000|2020-02-10 09:55:00|92546.5|92521.5|92564.1|92539.1|92582.1|92557.1|92542.3|92517.3|1650
1581328800000|2020-02-10 10:00:00|92564.8|92539.8|92527.2|92502.2|92572.2|92547.2|92519.2|92494.2|1644
1581329100000|2020-02-10 10:05:00|92527.4|92502.4|92517.8|92492.8|92530.1|92505.1|92496.8|92471.8|1398
1581329400000|2020-02-10 10:10:00|92518.2|92493.2|92513.1|92488.1|92528.7|92503.7|92460|92435|1590
1581329700000|2020-02-10 10:15:00|92512.8|92487.8|92531.5|92506.5|92548.5|92523.5|92505.9|92480.9|1485
1581330000000|2020-02-10 10:20:00|92532.8|92507.8|92562.6|92537.6|92580.5|92555.5|92530.9|92505.9|1553
1581330300000|2020-02-10 10:25:00|92562.5|92537.5|92515.4|92490.4|92564.6|92539.6|92514.1|92489.1|1255
1581330600000|2020-02-10 10:30:00|92515.3|92490.3|92498.9|92473.9|92521.7|92496.7|92488.6|92463.6|1383
1581330900000|2020-02-10 10:35:00|92498.7|92473.7|92486.8|92461.8|92514.6|92489.6|92484.3|92459.3|1260
1581331200000|2020-02-10 10:40:00|92486.9|92461.9|92429.3|92404.3|92488.4|92463.4|92403.6|92375.4|1738
1581331500000|2020-02-10 10:45:00|92429|92404|92450.9|92425.9|92476|92451|92428.8|92403.8|2009
1581331800000|2020-02-10 10:50:00|92450.8|92425.8|92478.6|92453.6|92482.3|92457.3|92432.7|92407.7|1438
1581332100000|2020-02-10 10:55:00|92478.7|92453.7|92484.4|92459.4|92500.8|92475.8|92474.5|92449.5|1179
1581332400000|2020-02-10 11:00:00|92485.3|92460.3|92445.7|92420.7|92487.8|92462.8|92444.7|92419.7|1585
1581332700000|2020-02-10 11:05:00|92446.4|92421.4|92407.7|92382.7|92448.3|92423.3|92406|92381|1135
1581333000000|2020-02-10 11:10:00|92407.9|92382.9|92402.5|92377.5|92429.2|92404.2|92401.7|92376.7|1184
1581333300000|2020-02-10 11:15:00|92402.7|92377.7|92404.2|92379.2|92412|92387|92392.5|92367.5|1007
1581333600000|2020-02-10 11:20:00|92404.6|92379.6|92379|92354|92408.4|92383.4|92375.4|92350.4|1219
1581333900000|2020-02-10 11:25:00|92377.7|92352.7|92370.3|92345.3|92381.3|92356.3|92366|92341|1134
1581334200000|2020-02-10 11:30:00|92370.5|92345.5|92355.5|92330.5|92380.9|92355.9|92351.4|92326.4|1352
1581334500000|2020-02-10 11:35:00|92355.8|92330.8|92380|92355|92405.8|92380.8|92351.5|92326.5|1090
1581334800000|2020-02-10 11:40:00|92379.9|92354.9|92357.9|92332.9|92381.7|92356.7|92351.4|92326.4|1097
1581335100000|2020-02-10 11:45:00|92358.3|92333.3|92329.6|92304.6|92360.3|92335.3|92313.7|92288.7|1209
1581335400000|2020-02-10 11:50:00|92329.8|92304.8|92397.7|92372.7|92398.9|92373.9|92319.3|92294.3|1352
1581335700000|2020-02-10 11:55:00|92396.3|92371.3|92383.8|92358.8|92420.8|92395.8|92367.9|92342.9|1633
1581336000000|2020-02-10 12:00:00|92382.2|92357.2|92391.3|92366.3|92396.8|92371.8|92344.7|92319.7|1408
1581336300000|2020-02-10 12:05:00|92390.9|92365.9|92392.2|92367.2|92403.1|92378.1|92383.4|92358.4|1378
1581336600000|2020-02-10 12:10:00|92392.1|92367.1|92364.2|92339.2|92405.1|92380.1|92340.6|92315.6|1147
1581336900000|2020-02-10 12:15:00|92363.6|92338.6|92376.4|92351.4|92393.9|92368.9|92350.6|92325.6|1055
1581337200000|2020-02-10 12:20:00|92376.3|92351.3|92391.6|92366.6|92400.7|92375.7|92353.9|92328.9|1524
1581337500000|2020-02-10 12:25:00|92391.5|92366.5|92382.1|92357.1|92409.7|92384.7|92376.4|92351.4|1323
1581337800000|2020-02-10 12:30:00|92381.4|92356.4|92430|92405|92430|92405|92370.9|92345.9|1028
1581338100000|2020-02-10 12:35:00|92429.7|92404.7|92448.7|92423.7|92460.9|92435.9|92411|92386|1068
1581338400000|2020-02-10 12:40:00|92448.8|92423.8|92426.4|92401.4|92453.4|92428.4|92414.2|92389.2|1472
1581338700000|2020-02-10 12:45:00|92426.3|92401.3|92409.1|92384.1|92435.6|92410.6|92404.3|92379.3|1210
1581339000000|2020-02-10 12:50:00|92409.4|92384.4|92428.8|92403.8|92444.1|92419.1|92407.9|92382.9|1220
1581339300000|2020-02-10 12:55:00|92429.1|92404.1|92409.5|92384.5|92446.5|92421.5|92406|92381|1431
1581339600000|2020-02-10 13:00:00|92408.5|92383.5|92417.1|92392.1|92427.5|92402.5|92403.1|92378.1|1811
1581339900000|2020-02-10 13:05:00|92417.2|92392.2|92430.1|92405.1|92438.1|92413.1|92411.9|92386.9|1668
1581340200000|2020-02-10 13:10:00|92431|92406|92407.5|92382.5|92431.6|92406.6|92403.6|92378.6|1546
1581340500000|2020-02-10 13:15:00|92407.8|92382.8|92436.7|92411.7|92445.4|92420.4|92389|92364|1528
1581340800000|2020-02-10 13:20:00|92436.8|92411.8|92432.2|92407.2|92441.8|92416.8|92411.2|92386.2|1869
1581341100000|2020-02-10 13:25:00|92432.3|92407.3|92367.7|92342.7|92432.3|92407.3|92365.4|92340.4|2188
1581341400000|2020-02-10 13:30:00|92368.5|92343.5|92404.7|92379.7|92434.9|92409.9|92366.2|92341.2|1856
1581341700000|2020-02-10 13:35:00|92406|92381|92441.9|92416.9|92452.3|92427.3|92398.6|92373.6|1435
1581342000000|2020-02-10 13:40:00|92441.8|92416.8|92489.1|92464.1|92502.8|92477.8|92436.1|92411.1|1886
1581342300000|2020-02-10 13:45:00|92489.3|92464.3|92560.2|92535.2|92587.2|92562.2|92483.9|92458.9|2098
1581342600000|2020-02-10 13:50:00|92560.8|92535.8|92623.7|92598.7|92635.6|92610.6|92559.7|92534.7|2262
1581342900000|2020-02-10 13:55:00|92623.6|92598.6|92733|92708|92742.6|92717.6|92618.7|92593.7|2594
1581343200000|2020-02-10 14:00:00|92732.7|92707.7|92702.3|92677.3|92738|92713|92667.5|92642.5|2503
1581343500000|2020-02-10 14:05:00|92703.3|92678.3|92784.1|92759.1|92795.1|92770.1|92701.1|92676.1|2671
1581343800000|2020-02-10 14:10:00|92783.1|92758.1|92817.2|92792.2|92833.9|92808.9|92758.6|92733.6|2474
1581344100000|2020-02-10 14:15:00|92819|92794|92744.1|92719.1|92820.5|92795.5|92720.2|92695.2|2533
1581344400000|2020-02-10 14:20:00|92743.7|92718.7|92749.6|92724.6|92751.4|92726.4|92713.1|92688.1|2063
1581344700000|2020-02-10 14:25:00|92749.9|92724.9|92762.7|92737.7|92767.2|92742.2|92713|92688|1992
1581345000000|2020-02-10 14:30:00|92762.6|92737.6|92702.5|92677.5|92762.7|92737.7|92701.9|92676.9|2519
1581345300000|2020-02-10 14:35:00|92702.2|92677.2|92720.5|92695.5|92732.5|92707.5|92701.8|92676.8|2215
1581345600000|2020-02-10 14:40:00|92720.8|92695.8|92701.8|92676.8|92721.9|92696.9|92697.4|92672.4|2298
1581345900000|2020-02-10 14:45:00|92702.3|92677.3|92711.4|92686.4|92728.1|92703.1|92686.4|92661.4|2370
1581346200000|2020-02-10 14:50:00|92711.2|92686.2|92716.4|92691.4|92768.1|92743.1|92709.3|92684.3|2667
1581346500000|2020-02-10 14:55:00|92716.1|92691.1|92628.2|92603.2|92723.6|92698.6|92614.3|92589.3|2391
1581346800000|2020-02-10 15:00:00|92627.9|92602.9|92685.9|92660.9|92687|92662|92611.1|92586.1|2424
1581347100000|2020-02-10 15:05:00|92686|92661|92640.6|92615.6|92692.1|92667.1|92629.3|92604.3|1924
1581347400000|2020-02-10 15:10:00|92640.3|92615.3|92646.4|92621.4|92668.2|92643.2|92618.8|92593.8|1716
1581347700000|2020-02-10 15:15:00|92646.7|92621.7|92630.5|92605.5|92675.2|92650.2|92626.2|92601.2|2126
1581348000000|2020-02-10 15:20:00|92630|92605|92658.9|92633.9|92662.1|92637.1|92602.3|92577.3|2236
1581348300000|2020-02-10 15:25:00|92659.3|92634.3|92615.6|92590.6|92670.8|92645.8|92596.6|92571.6|2009
1581348600000|2020-02-10 15:30:00|92614.9|92589.9|92656.2|92631.2|92659.6|92634.6|92603.4|92578.4|2064
1581348900000|2020-02-10 15:35:00|92656.1|92631.1|92676.3|92651.3|92680|92655|92649.7|92624.7|2038
1581349200000|2020-02-10 15:40:00|92675.7|92650.7|92706.4|92681.4|92710.3|92685.3|92672.8|92647.8|2198
1581349500000|2020-02-10 15:45:00|92706.1|92681.1|92706.8|92681.8|92730.9|92705.9|92698.9|92673.9|2203
1581349800000|2020-02-10 15:50:00|92706.7|92681.7|92770.4|92745.4|92779.2|92754.2|92666.6|92641.6|2307
1581350100000|2020-02-10 15:55:00|92770.7|92745.7|92813.5|92788.5|92840.5|92815.5|92738.7|92713.7|2147
1581350400000|2020-02-10 16:00:00|92815|92790|92788.5|92763.5|92846.9|92821.9|92776.6|92751.6|2271
1581350700000|2020-02-10 16:05:00|92789.6|92764.6|92782.6|92757.6|92793.3|92768.3|92739.5|92714.5|1676
1581351000000|2020-02-10 16:10:00|92782.7|92757.7|92762.5|92737.5|92786.2|92761.2|92732|92707|1449
1581351300000|2020-02-10 16:15:00|92762.1|92737.1|92872|92847|92872.9|92847.9|92761.4|92736.4|1684
1581351600000|2020-02-10 16:20:00|92871.8|92846.8|92912.2|92887.2|92924.3|92899.3|92852.9|92827.9|2110
1581351900000|2020-02-10 16:25:00|92912|92887|92915.5|92890.5|92926.3|92901.3|92877.4|92852.4|1920
1581352200000|2020-02-10 16:30:00|92914.7|92889.7|92959.2|92934.2|92961.1|92936.1|92910.7|92885.7|1414
1581352500000|2020-02-10 16:35:00|92958.8|92933.8|92961.5|92936.5|92963.8|92938.8|92951.2|92926.2|1023
1581352800000|2020-02-10 16:40:00|92961|92936|92992.6|92967.6|93003.6|92978.6|92961|92936|1262
1581353100000|2020-02-10 16:45:00|92992.3|92967.3|92976.8|92951.8|92998.2|92973.2|92975.6|92950.6|1049
1581353400000|2020-02-10 16:50:00|92977.1|92952.1|93036.3|93011.3|93045.9|93020.9|92967.3|92942.3|1155
1581353700000|2020-02-10 16:55:00|93036.2|93011.2|92954.6|92929.6|93037.6|93012.6|92951.3|92926.3|1299
1581354000000|2020-02-10 17:00:00|92955.2|92930.2|92968.5|92943.5|93001.7|92976.7|92939.6|92914.6|1188
1581354300000|2020-02-10 17:05:00|92967.9|92942.9|92976.6|92951.6|92977.6|92952.6|92936.7|92911.7|1210
1581354600000|2020-02-10 17:10:00|92976.5|92951.5|92959.7|92934.7|92978.7|92953.7|92959|92934|791
1581354900000|2020-02-10 17:15:00|92959.6|92934.6|92946.2|92921.2|92960|92935|92929.2|92904.2|866
1581355200000|2020-02-10 17:20:00|92945.8|92920.8|92956.5|92931.5|92956.9|92931.9|92944|92919|920
1581355500000|2020-02-10 17:25:00|92955.8|92930.8|92947.1|92922.1|92957.3|92932.3|92941.6|92916.6|755
1581355800000|2020-02-10 17:30:00|92947.9|92922.9|92962.7|92937.7|92966.2|92941.2|92936.6|92911.6|1015
1581356100000|2020-02-10 17:35:00|92963.3|92938.3|92968.1|92943.1|92984|92959|92960.5|92935.5|894
1581356400000|2020-02-10 17:40:00|92967.6|92942.6|92967.5|92942.5|92990.3|92965.3|92959.4|92934.4|947
1581356700000|2020-02-10 17:45:00|92968.1|92943.1|92988.6|92963.6|92994.6|92969.6|92966.8|92941.8|943
1581357000000|2020-02-10 17:50:00|92988.5|92963.5|92991.1|92966.1|93007.4|92982.4|92985.2|92960.2|889
1581357300000|2020-02-10 17:55:00|92991|92966|92975.2|92950.2|92994.1|92969.1|92954.5|92929.5|992
1581357600000|2020-02-10 18:00:00|92975|92950|92967.2|92942.2|92981.3|92956.3|92963.9|92938.9|876
1581357900000|2020-02-10 18:05:00|92967.6|92942.6|92968.2|92943.2|92970.2|92945.2|92961.1|92936.1|727
1581358200000|2020-02-10 18:10:00|92968|92943|92971|92946|92976.7|92951.7|92959.1|92934.1|807
1581358500000|2020-02-10 18:15:00|92971.4|92946.4|92975.1|92950.1|92983.1|92958.1|92971.4|92946.4|612
1581358800000|2020-02-10 18:20:00|92974.8|92949.8|92963.9|92938.9|92981.1|92956.1|92961.6|92936.6|694
1581359100000|2020-02-10 18:25:00|92963.4|92938.4|92957.9|92932.9|92964.1|92939.1|92950.1|92925.1|821
1581359400000|2020-02-10 18:30:00|92957.6|92932.6|92954.1|92929.1|92959.4|92934.4|92953.3|92928.3|704
1581359700000|2020-02-10 18:35:00|92954.3|92929.3|92955.8|92930.8|92956.9|92931.9|92948.8|92923.8|603
1581360000000|2020-02-10 18:40:00|92955.7|92930.7|92956.5|92931.5|92959.5|92934.5|92953.2|92928.2|551
1581360300000|2020-02-10 18:45:00|92956.8|92931.8|92960.3|92935.3|92963.9|92938.9|92954.3|92929.3|619
1581360600000|2020-02-10 18:50:00|92960.4|92935.4|92973.1|92948.1|92973.4|92948.4|92960.2|92935.2|639
1581360900000|2020-02-10 18:55:00|92972.8|92947.8|92967.5|92942.5|92975.2|92950.2|92966|92941|575
1581361200000|2020-02-10 19:00:00|92968.3|92943.3|92976.4|92951.4|92977.7|92952.7|92965.1|92940.1|790
1581361500000|2020-02-10 19:05:00|92976.5|92951.5|92971.6|92946.6|92983|92958|92971.6|92946.6|617
1581361800000|2020-02-10 19:10:00|92971.7|92946.7|92952.1|92927.1|92973.6|92948.6|92951.2|92926.2|771
1581362100000|2020-02-10 19:15:00|92951.6|92926.6|92926.5|92901.5|92953.2|92928.2|92924.7|92899.7|775
1581362400000|2020-02-10 19:20:00|92926.8|92901.8|92901.3|92876.3|92930|92905|92899.9|92874.9|641
1581362700000|2020-02-10 19:25:00|92901.6|92876.6|92907.2|92882.2|92912.5|92887.5|92898.7|92873.7|689
1581363000000|2020-02-10 19:30:00|92906.9|92881.9|92902.5|92877.5|92907.8|92882.8|92900.5|92875.5|488
1581363300000|2020-02-10 19:35:00|92902.2|92877.2|92904.5|92879.5|92907.3|92882.3|92900.4|92875.4|415
1581363600000|2020-02-10 19:40:00|92904.7|92879.7|92913.4|92888.4|92917|92892|92903.7|92878.7|525
1581363900000|2020-02-10 19:45:00|92913.7|92888.7|92909.4|92884.4|92914.9|92889.9|92906.8|92881.8|476
1581364200000|2020-02-10 19:50:00|92909.7|92884.7|92913.5|92888.5|92915.9|92890.9|92908.7|92883.7|509
1581364500000|2020-02-10 19:55:00|92913.1|92888.1|92917.4|92892.4|92918.1|92893.1|92907.2|92882.2|836
1581364800000|2020-02-10 20:00:00|92917.7|92892.7|92916.8|92891.8|92919.3|92894.3|92905.5|92880.5|890
1581365100000|2020-02-10 20:05:00|92916.7|92891.7|92925.4|92900.4|92937.8|92912.8|92915.9|92890.9|693
1581365400000|2020-02-10 20:10:00|92923.4|92898.4|92936.6|92911.6|92938.3|92913.3|92923.4|92898.4|722
1581365700000|2020-02-10 20:15:00|92936.2|92911.2|92939.1|92914.1|92939.1|92914.1|92930.1|92905.1|699
1581366000000|2020-02-10 20:20:00|92937.7|92912.7|92944.2|92919.2|92945.8|92920.8|92936|92911|592
1581366300000|2020-02-10 20:25:00|92943.6|92918.6|92970.5|92945.5|92971.4|92946.4|92942.8|92917.8|756
1581366600000|2020-02-10 20:30:00|92971.3|92946.3|92967.8|92942.8|92973.8|92948.8|92959.8|92934.8|696
1581366900000|2020-02-10 20:35:00|92966.9|92941.9|92964.5|92939.5|92973.8|92948.8|92958.4|92933.4|740
1581367200000|2020-02-10 20:40:00|92964.1|92939.1|92970.9|92945.9|92977.8|92952.8|92963.3|92938.3|864
1581367500000|2020-02-10 20:45:00|92970.3|92945.3|92953.7|92928.7|92970.3|92945.3|92951.7|92926.7|923
1581367800000|2020-02-10 20:50:00|92953.5|92928.5|92945.4|92920.4|92954.2|92929.2|92942.4|92917.4|789
1581368100000|2020-02-10 20:55:00|92945.5|92920.5|92933.6|92908.6|92945.9|92920.9|92919.5|92894.5|1047
1581368400000|2020-02-10 21:00:00|92934.1|92909.1|92936.1|92886.1|92948.8|92910.8|92925.4|92885|682
1581368700000|2020-02-10 21:05:00|92936|92886|92927.2|92902.2|92940|92902.5|92919.4|92881|495
1581369000000|2020-02-10 21:10:00|92926.8|92901.8|92931.4|92881.4|92941.1|92903.4|92911.4|92861.4|642
1581369300000|2020-02-10 21:15:00|92931|92881|92927.3|92877.3|92933.5|92883.5|92925.4|92875.4|350
1581369600000|2020-02-10 21:20:00|92926.9|92876.9|92943.6|92893.6|92945|92895|92924.2|92874.2|627
1581369900000|2020-02-10 21:25:00|92943.3|92893.3|92949.3|92899.3|92952.9|92902.9|92931.7|92881.7|818
1581370200000|2020-02-10 21:30:00|92950.8|92900.8|92931.4|92881.4|92950.8|92900.8|92928.2|92878.2|667
1581370500000|2020-02-10 21:35:00|92931.7|92881.7|92931.1|92881.1|92934.1|92884.1|92927.2|92877.2|568
1581370800000|2020-02-10 21:40:00|92931.9|92881.9|92921.3|92871.3|92934.5|92884.5|92885.3|92826.2|1763
1581371100000|2020-02-10 21:45:00|92921|92871|92906.4|92856.4|92927.8|92874.7|92880.3|92812.7|3224
1581371400000|2020-02-10 21:50:00|92906.7|92856.7|92917.5|92867.5|92922.3|92872.3|92899|92839.3|1255
1581371700000|2020-02-10 21:55:00|92914|92864|92929.4|92845.8|92942.3|92877.6|92908.6|92813.9|1263
1581372000000|2020-02-10 22:00:00|92938.5|92769.8|92932.2|92812.9|92943.9|92821.9|92922.5|92769.8|94
1581372300000|2020-02-10 22:05:00|92938.3|92811.6|92935.3|92810.1|92952.8|92829.6|92919.1|92784.8|247
1581372600000|2020-02-10 22:10:00|92939.6|92799.7|92928.9|92800.2|92960.6|92814.1|92918.7|92777.8|343
1581372900000|2020-02-10 22:15:00|92930.7|92799.2|92937.6|92795.5|92949.1|92823.9|92918.7|92779|337
1581373200000|2020-02-10 22:20:00|92939.6|92792.8|92927.5|92802|92949.3|92828.8|92915.7|92779.1|366
1581373500000|2020-02-10 22:25:00|92923.3|92810.5|92934.2|92798.3|92947.4|92827.8|92914.1|92778.6|865
1581373800000|2020-02-10 22:30:00|92925.8|92818|92934.8|92796|92943.9|92826.9|92920.8|92781.3|684
1581374100000|2020-02-10 22:35:00|92934.4|92798.3|92943.4|92795.5|92943.7|92830.3|92924.5|92793.8|621
1581374400000|2020-02-10 22:40:00|92943.5|92795.7|92937.6|92790.5|92945.8|92821.5|92914|92772.3|643
1581374700000|2020-02-10 22:45:00|92938.3|92788.9|92937.2|92805.6|92943|92829.8|92913.3|92788.5|643
1581375000000|2020-02-10 22:50:00|92935.7|92805.8|92931.8|92795.8|92943.4|92827.1|92916.4|92781.1|563
1581375300000|2020-02-10 22:55:00|92933.3|92795.3|92934.7|92811.5|92939.6|92828.3|92906.5|92786.8|730
1581375600000|2020-02-10 23:00:00|92935|92811.7|92897.1|92847.1|92935|92850.3|92891.7|92808.5|485
1581375900000|2020-02-10 23:05:00|92896.2|92846.2|92899.1|92849.1|92913.6|92856.6|92891.8|92831.1|311
1581376200000|2020-02-10 23:10:00|92898.8|92848.8|92896.3|92846.3|92911.7|92852|92891.9|92831|386
1581376500000|2020-02-10 23:15:00|92896.6|92846.6|92903.2|92853.2|92912.7|92854|92893.3|92822|319
1581376800000|2020-02-10 23:20:00|92903.3|92853.3|92913.9|92863.9|92927.9|92866.8|92901.8|92839|587
1581377100000|2020-02-10 23:25:00|92923.7|92853.3|92923|92873|92932.7|92874.7|92913.7|92853.2|525
1581377400000|2020-02-10 23:30:00|92925.1|92875.1|92921.5|92871.5|92933.3|92876.9|92911.3|92861.2|587
1581377700000|2020-02-10 23:35:00|92920.8|92870.8|92922.8|92872.8|92925.5|92875.5|92919.1|92869.1|418
1581378000000|2020-02-10 23:40:00|92922.7|92872.7|92922.2|92872.2|92925.6|92875.6|92916.8|92866.8|458
1581378300000|2020-02-10 23:45:00|92922.6|92872.6|92917.6|92867.6|92928.5|92878.5|92913.4|92863.4|526
1581378600000|2020-02-10 23:50:00|92917|92867|92907.6|92857.6|92918.8|92868.8|92901|92851|361
1581378900000|2020-02-10 23:55:00|92907.4|92857.4|92909.5|92859.5|92911|92861|92904.5|92854.5|342
1581379200000|2020-02-11 00:00:00|92907.7|92857.7|92903.9|92853.9|92927.7|92877.7|92897.7|92847.7|537
1581379500000|2020-02-11 00:05:00|92904|92854|92898.3|92848.3|92904.2|92854.2|92890.5|92840.5|578
1581379800000|2020-02-11 00:10:00|92897.8|92847.8|92907.9|92857.9|92909.7|92859.7|92897.8|92847.8|497
1581380100000|2020-02-11 00:15:00|92908.2|92858.2|92902.1|92852.1|92912.3|92862.3|92900.8|92850.8|557
1581380400000|2020-02-11 00:20:00|92902.6|92852.6|92914.2|92864.2|92959.7|92909.7|92888.3|92838.3|873
1581380700000|2020-02-11 00:25:00|92913.8|92863.8|92929.5|92879.5|92952|92902|92885.4|92835.4|853
1581381000000|2020-02-11 00:30:00|92929.6|92879.6|92934.1|92884.1|92949.5|92899.5|92904.1|92854.1|1119
1581381300000|2020-02-11 00:35:00|92930.1|92880.1|92928.3|92878.3|92943.5|92893.5|92923.8|92873.8|430
1581381600000|2020-02-11 00:40:00|92928.7|92878.7|92927.5|92877.5|92930.3|92880.3|92921|92871|360
1581381900000|2020-02-11 00:45:00|92927.7|92877.7|92903.3|92853.3|92928.4|92878.4|92893.1|92843.1|588
1581382200000|2020-02-11 00:50:00|92902.9|92852.9|92918.1|92868.1|92919.8|92869.8|92897.8|92847.8|421
1581382500000|2020-02-11 00:55:00|92915|92865|92890.2|92840.2|92921|92871|92870.3|92820.3|516
1581382800000|2020-02-11 01:00:00|92890.3|92840.3|92888.4|92838.4|92895.2|92845.2|92880.4|92830.4|694
1581383100000|2020-02-11 01:05:00|92888.6|92838.6|92855.1|92805.1|92889.7|92839.7|92850.2|92800.2|603
1581383400000|2020-02-11 01:10:00|92854.8|92804.8|92818.2|92768.2|92864.3|92814.3|92818.2|92768.2|847
1581383700000|2020-02-11 01:15:00|92818.7|92768.7|92740.3|92690.3|92832.7|92782.7|92734.8|92684.8|1078
1581384000000|2020-02-11 01:20:00|92740.7|92690.7|92743.4|92693.4|92747.8|92697.8|92688.4|92638.4|1372
1581384300000|2020-02-11 01:25:00|92743.8|92693.8|92725.7|92675.7|92743.9|92693.9|92723.8|92673.8|544
1581384600000|2020-02-11 01:30:00|92726.3|92676.3|92728.4|92678.4|92741.5|92691.5|92725.1|92675.1|565
1581384900000|2020-02-11 01:35:00|92729.3|92679.3|92735.2|92685.2|92743.3|92693.3|92727.1|92677.1|636
1581385200000|2020-02-11 01:40:00|92735.1|92685.1|92737|92687|92740|92690|92730|92680|633
1581385500000|2020-02-11 01:45:00|92736.9|92686.9|92734|92684|92749.2|92699.2|92731.7|92681.7|555
1581385800000|2020-02-11 01:50:00|92733.9|92683.9|92719.9|92669.9|92734.6|92684.6|92717.4|92667.4|585
1581386100000|2020-02-11 01:55:00|92719.1|92669.1|92725.1|92675.1|92725.6|92685.8|92699.4|92660.9|628
1581386400000|2020-02-11 02:00:00|92725.4|92675.4|92743.4|92693.4|92749.1|92699.1|92702|92660.5|496
1581386700000|2020-02-11 02:05:00|92743.9|92693.9|92753.3|92703.3|92756.4|92717.4|92732.7|92692.7|515
1581387000000|2020-02-11 02:10:00|92752.8|92702.8|92757.8|92707.8|92766.9|92730.8|92739.1|92702.8|537
1581387300000|2020-02-11 02:15:00|92757.6|92707.6|92750.2|92700.2|92760.5|92723.1|92738.6|92696.9|415
1581387600000|2020-02-11 02:20:00|92750.3|92700.3|92706.7|92656.7|92758.7|92716.3|92693.8|92643.8|659
1581387900000|2020-02-11 02:25:00|92707.1|92657.1|92716.5|92666.5|92731.5|92681.5|92693.1|92643.1|510
1581388200000|2020-02-11 02:30:00|92716.7|92666.7|92720.7|92670.7|92725.4|92675.4|92713.6|92663.6|624
1581388500000|2020-02-11 02:35:00|92720|92670|92715.7|92665.7|92723.2|92673.2|92714.9|92664.9|471
1581388800000|2020-02-11 02:40:00|92715.6|92665.6|92685.3|92635.3|92716.9|92666.9|92680.6|92630.6|787
1581389100000|2020-02-11 02:45:00|92684.6|92634.6|92706.5|92656.5|92706.7|92656.7|92684.6|92634.6|515
1581389400000|2020-02-11 02:50:00|92706|92656|92709.4|92659.4|92711.6|92661.6|92702.6|92652.6|421
1581389700000|2020-02-11 02:55:00|92710|92660|92722.1|92672.1|92724.1|92674.1|92707.7|92657.7|608
1581390000000|2020-02-11 03:00:00|92722.4|92672.4|92723.5|92673.5|92734.2|92684.2|92714.4|92664.4|760
1581390300000|2020-02-11 03:05:00|92722.4|92672.4|92698.3|92648.3|92728.2|92678.2|92693.4|92643.4|670
1581390600000|2020-02-11 03:10:00|92698.2|92648.2|92713.6|92663.6|92716|92666|92697.5|92647.5|495
1581390900000|2020-02-11 03:15:00|92713.5|92663.5|92710.5|92660.5|92715.1|92665.1|92707.7|92657.7|601
1581391200000|2020-02-11 03:20:00|92710.9|92660.9|92710.8|92660.8|92712.3|92662.3|92706.5|92656.5|397
1581391500000|2020-02-11 03:25:00|92710.6|92660.6|92704.3|92654.3|92711.3|92661.3|92704|92654|296
1581391800000|2020-02-11 03:30:00|92705|92655|92709.2|92659.2|92711|92661|92702.6|92652.6|603
1581392100000|2020-02-11 03:35:00|92709.3|92659.3|92710.6|92660.6|92712.5|92662.5|92706.2|92656.2|408
1581392400000|2020-02-11 03:40:00|92710.5|92660.5|92710.7|92660.7|92716.1|92666.1|92708.6|92658.6|441
1581392700000|2020-02-11 03:45:00|92710.9|92660.9|92717.1|92667.1|92718.1|92668.1|92710.3|92660.3|483
1581393000000|2020-02-11 03:50:00|92717.6|92667.6|92717.1|92667.1|92718.9|92668.9|92713.1|92663.1|470
1581393300000|2020-02-11 03:55:00|92716.7|92666.7|92711.1|92661.1|92717.2|92667.2|92708.6|92658.6|413
1581393600000|2020-02-11 04:00:00|92710.7|92660.7|92739.5|92689.5|92740|92690|92709.9|92659.9|481
1581393900000|2020-02-11 04:05:00|92739.3|92689.3|92740.4|92690.4|92741|92691|92735.4|92685.4|320
1581394200000|2020-02-11 04:10:00|92739|92689|92740.1|92690.1|92742.5|92692.5|92734.6|92684.6|350
1581394500000|2020-02-11 04:15:00|92740.5|92690.5|92751.9|92701.9|92762.4|92712.4|92738.6|92688.6|350
1581394800000|2020-02-11 04:20:00|92751.3|92701.3|92749.5|92699.5|92756.6|92706.6|92747.8|92697.8|352
1581395100000|2020-02-11 04:25:00|92750|92700|92754.2|92704.2|92759.2|92709.2|92747.9|92697.9|435
1581395400000|2020-02-11 04:30:00|92753.9|92703.9|92752|92702|92757.3|92707.3|92749.8|92699.8|417
1581395700000|2020-02-11 04:35:00|92752.4|92702.4|92750.3|92700.3|92754.9|92704.9|92749|92699|299
1581396000000|2020-02-11 04:40:00|92750|92700|92752.9|92702.9|92756|92706|92749.3|92699.3|420
1581396300000|2020-02-11 04:45:00|92752.2|92702.2|92814.8|92764.8|92821.1|92771.1|92741|92691|652
1581396600000|2020-02-11 04:50:00|92814.7|92764.7|92753.1|92703.1|92817.2|92767.2|92740.3|92690.3|810
1581396900000|2020-02-11 04:55:00|92753.4|92703.4|92778.4|92728.4|92782.3|92732.3|92750.7|92700.7|831
1581397200000|2020-02-11 05:00:00|92778.6|92728.6|92747.6|92697.6|92782.8|92732.8|92734.4|92684.4|692
1581397500000|2020-02-11 05:05:00|92747.4|92697.4|92747.3|92697.3|92751.9|92701.9|92744|92694|379
1581397800000|2020-02-11 05:10:00|92748.4|92698.4|92730.4|92680.4|92749.6|92699.6|92701.4|92663.1|608
1581398100000|2020-02-11 05:15:00|92730.2|92680.2|92680.4|92630.4|92730.3|92680.3|92664.4|92618.6|834
1581398400000|2020-02-11 05:20:00|92680|92630|92689.1|92639.1|92690.6|92643.8|92657.2|92621.7|581
1581398700000|2020-02-11 05:25:00|92689.9|92639.9|92680.5|92630.5|92697.1|92651.1|92675.5|92627.7|615
1581399000000|2020-02-11 05:30:00|92679.7|92629.7|92683.1|92633.1|92688.6|92638.6|92678.2|92628.2|585
1581399300000|2020-02-11 05:35:00|92683.5|92633.5|92714.2|92664.2|92715.1|92665.1|92679.7|92629.7|566
1581399600000|2020-02-11 05:40:00|92713.6|92663.6|92714.3|92664.3|92717.5|92667.5|92708|92658|457
1581399900000|2020-02-11 05:45:00|92714.6|92664.6|92708.2|92658.2|92724.4|92678|92700.1|92656.4|620
1581400200000|2020-02-11 05:50:00|92707.7|92657.7|92714.1|92664.1|92718.1|92668.1|92689.4|92639.4|1386
1581400500000|2020-02-11 05:55:00|92713.3|92663.3|92680.2|92630.2|92714.9|92664.9|92678.8|92628.8|1413
1581400800000|2020-02-11 06:00:00|92679.7|92629.7|92669.9|92619.9|92681.1|92638.3|92648.4|92614.4|929
1581401100000|2020-02-11 06:05:00|92669.5|92619.5|92721.8|92671.8|92750.6|92700.6|92654.8|92615.4|953
1581401400000|2020-02-11 06:10:00|92721.9|92671.9|92682.5|92657.5|92722.8|92672.8|92676.1|92636.4|687
1581401700000|2020-02-11 06:15:00|92682.3|92657.3|92704.5|92654.5|92708.7|92671|92682.3|92651.1|568
1581402000000|2020-02-11 06:20:00|92704|92654|92680|92655|92711.4|92673.6|92678.5|92642.3|659
1581402300000|2020-02-11 06:25:00|92680.4|92655.4|92658.7|92633.7|92691.5|92658.4|92653.3|92613.7|678
1581402600000|2020-02-11 06:30:00|92657.9|92632.9|92679.6|92629.6|92680.9|92634.2|92650.5|92611.1|490
1581402900000|2020-02-11 06:35:00|92680.1|92630.1|92680.8|92655.8|92704.1|92662.2|92668.9|92628.9|509
1581403200000|2020-02-11 06:40:00|92680.3|92655.3|92679.4|92654.4|92692.1|92659.8|92676|92641.1|487
1581403500000|2020-02-11 06:45:00|92679.3|92654.3|92695.8|92645.8|92756.6|92706.6|92679.1|92639|980
1581403800000|2020-02-11 06:50:00|92695.7|92645.7|92696.3|92646.3|92704.7|92654.7|92692.1|92642.1|556
1581404100000|2020-02-11 06:55:00|92696.2|92646.2|92709.5|92659.5|92721.4|92680.2|92690.7|92640.7|660
1581404400000|2020-02-11 07:00:00|92709.3|92659.3|92723.8|92698.8|92735.9|92699.9|92673.9|92633.5|1799
1581404700000|2020-02-11 07:05:00|92724.4|92699.4|92785.8|92760.8|92802.3|92777.3|92720.2|92695.2|1828
1581405000000|2020-02-11 07:10:00|92785.5|92760.5|92754.6|92729.6|92804.7|92779.7|92742.2|92707.3|1549
1581405300000|2020-02-11 07:15:00|92754.5|92729.5|92760.1|92735.1|92763.4|92738.4|92748.2|92723.2|1182
1581405600000|2020-02-11 07:20:00|92760.2|92735.2|92730|92705|92762.6|92737.6|92724.9|92699.9|1465
1581405900000|2020-02-11 07:25:00|92729.8|92704.8|92721.6|92696.6|92745.7|92720.7|92712.1|92687.1|1597
1581406200000|2020-02-11 07:30:00|92722|92697|92760|92735|92771.7|92746.7|92708.5|92683.5|1726
1581406500000|2020-02-11 07:35:00|92759.8|92734.8|92737.1|92712.1|92767.7|92742.7|92721.5|92696.5|2060
1581406800000|2020-02-11 07:40:00|92737.3|92712.3|92773.4|92748.4|92797|92772|92719|92694|1820
1581407100000|2020-02-11 07:45:00|92773.3|92748.3|92731.3|92706.3|92786.4|92761.4|92730.1|92705.1|1366
1581407400000|2020-02-11 07:50:00|92731.4|92706.4|92720|92695|92743.1|92718.1|92719|92694|1268
1581407700000|2020-02-11 07:55:00|92719.9|92694.9|92698.7|92673.7|92724.2|92699.2|92687.7|92662.7|1508
1581408000000|2020-02-11 08:00:00|92698.1|92673.1|92691.4|92666.4|92743.6|92718.6|92665.3|92640.3|2315
1581408300000|2020-02-11 08:05:00|92691.5|92666.5|92718.8|92693.8|92744.6|92719.6|92690.2|92665.2|2025
1581408600000|2020-02-11 08:10:00|92719.1|92694.1|92743.7|92718.7|92752.8|92727.8|92710.4|92685.4|2189
1581408900000|2020-02-11 08:15:00|92743.2|92718.2|92704.6|92679.6|92746.6|92721.6|92685.6|92660.6|1855
1581409200000|2020-02-11 08:20:00|92704.8|92679.8|92715.2|92690.2|92728.2|92703.2|92700.2|92675.2|1552
1581409500000|2020-02-11 08:25:00|92715.3|92690.3|92702.2|92677.2|92772.4|92747.4|92696.3|92671.3|2050
1581409800000|2020-02-11 08:30:00|92702.4|92677.4|92701.4|92676.4|92736.4|92711.4|92697.5|92672.5|1755
1581410100000|2020-02-11 08:35:00|92701.1|92676.1|92731.4|92706.4|92753|92728|92693.3|92668.3|1508
1581410400000|2020-02-11 08:40:00|92731.3|92706.3|92704.6|92679.6|92776.2|92751.2|92699.1|92674.1|2012
1581410700000|2020-02-11 08:45:00|92704.7|92679.7|92733.7|92708.7|92780.6|92755.6|92701.4|92676.4|1549
1581411000000|2020-02-11 08:50:00|92734.5|92709.5|92717.1|92692.1|92752.7|92727.7|92685.9|92660.9|1524
1581411300000|2020-02-11 08:55:00|92716.9|92691.9|92678.6|92653.6|92721.1|92696.1|92671.7|92646.7|1322
1581411600000|2020-02-11 09:00:00|92678.9|92653.9|92707.5|92682.5|92719.4|92694.4|92673.4|92648.4|2023
1581411900000|2020-02-11 09:05:00|92707.7|92682.7|92719.5|92694.5|92742|92717|92700.7|92675.7|1774
1581412200000|2020-02-11 09:10:00|92719|92694|92678.5|92653.5|92719.3|92694.3|92659.6|92634.6|1761
1581412500000|2020-02-11 09:15:00|92678.3|92653.3|92682.2|92657.2|92703.2|92678.2|92661.4|92636.4|1687
1581412800000|2020-02-11 09:20:00|92682|92657|92616.3|92591.3|92686.7|92661.7|92606.3|92581.3|1552
1581413100000|2020-02-11 09:25:00|92616.4|92591.4|92532.1|92507.1|92617|92592|92513.5|92488.5|1381
1581413400000|2020-02-11 09:30:00|92532.2|92507.2|92548.5|92523.5|92550.3|92524.7|92498.1|92461.7|1764
1581413700000|2020-02-11 09:35:00|92548.4|92523.4|92553.1|92528.1|92554.2|92529.2|92496.3|92471.3|1696
1581414000000|2020-02-11 09:40:00|92553.3|92528.3|92556.4|92531.4|92571.7|92546.7|92539.3|92514.3|1365
1581414300000|2020-02-11 09:45:00|92556.2|92531.2|92565|92540|92595.7|92570.7|92539.2|92514.2|1847
1581414600000|2020-02-11 09:50:00|92564.9|92539.9|92548|92523|92586.7|92561.7|92546.4|92521.4|1694
1581414900000|2020-02-11 09:55:00|92547.2|92522.2|92564.7|92539.7|92569.1|92544.1|92540.7|92515.7|1325
1581415200000|2020-02-11 10:00:00|92564.6|92539.6|92583|92558|92602.1|92577.1|92549.3|92524.3|1579
1581415500000|2020-02-11 10:05:00|92583.1|92558.1|92584.2|92559.2|92601.2|92576.2|92567.8|92542.8|1393
1581415800000|2020-02-11 10:10:00|92584.1|92559.1|92612.8|92587.8|92650.6|92625.6|92582.7|92557.7|1522
1581416100000|2020-02-11 10:15:00|92613.2|92588.2|92596.7|92571.7|92638.4|92613.4|92594.1|92569.1|1497
1581416400000|2020-02-11 10:20:00|92596.5|92571.5|92627.7|92602.7|92628.3|92603.3|92577.9|92552.9|1375
1581416700000|2020-02-11 10:25:00|92627.5|92602.5|92600.1|92575.1|92627.5|92602.5|92597|92572|1756
1581417000000|2020-02-11 10:30:00|92600.2|92575.2|92629.7|92604.7|92636.5|92611.5|92571.4|92546.4|1534
1581417300000|2020-02-11 10:35:00|92630.5|92605.5|92633.5|92608.5|92648.4|92623.4|92599.9|92574.9|1897
1581417600000|2020-02-11 10:40:00|92632.6|92607.6|92618.7|92593.7|92656.8|92631.8|92617|92592|1503
1581417900000|2020-02-11 10:45:00|92619.1|92594.1|92584.9|92559.9|92636.2|92611.2|92582.5|92557.5|1578
1581418200000|2020-02-11 10:50:00|92585.1|92560.1|92539.2|92514.2|92592.5|92567.5|92533.5|92508.5|1574
1581418500000|2020-02-11 10:55:00|92539|92514|92544.1|92519.1|92563|92538|92538.9|92513.9|1824
1581418800000|2020-02-11 11:00:00|92545.8|92520.8|92564.7|92539.7|92580|92555|92540.3|92515.3|1536
1581419100000|2020-02-11 11:05:00|92565.1|92540.1|92536.2|92511.2|92566.1|92541.1|92508.8|92483.8|1301
1581419400000|2020-02-11 11:10:00|92537.3|92512.3|92510.5|92485.5|92565.8|92540.8|92507.1|92482.1|1541
1581419700000|2020-02-11 11:15:00|92510.3|92485.3|92513|92488|92518|92493|92503.9|92478.9|1250
1581420000000|2020-02-11 11:20:00|92512.8|92487.8|92512.1|92487.1|92531.5|92506.5|92498.5|92473.5|1722
1581420300000|2020-02-11 11:25:00|92511.7|92486.7|92509.6|92484.6|92515.1|92490.1|92492.5|92467.5|1534
1581420600000|2020-02-11 11:30:00|92509.5|92484.5|92515.3|92490.3|92515.5|92490.5|92486.5|92461.5|1395
1581420900000|2020-02-11 11:35:00|92515.2|92490.2|92548.4|92523.4|92549.6|92524.6|92512.9|92487.9|1190
1581421200000|2020-02-11 11:40:00|92548.2|92523.2|92529.4|92504.4|92549.9|92524.9|92520.4|92495.4|1123
1581421500000|2020-02-11 11:45:00|92529.5|92504.5|92549.5|92524.5|92557.6|92532.6|92528.2|92503.2|1366
1581421800000|2020-02-11 11:50:00|92549.7|92524.7|92519.5|92494.5|92549.7|92524.7|92517|92492|1369
1581422100000|2020-02-11 11:55:00|92519.7|92494.7|92566.3|92541.3|92567.6|92542.6|92519.7|92494.7|1487
1581422400000|2020-02-11 12:00:00|92565.9|92540.9|92548.1|92523.1|92570.6|92545.6|92540.1|92515.1|1747
1581422700000|2020-02-11 12:05:00|92548.2|92523.2|92572.9|92547.9|92576.4|92551.4|92528.6|92503.6|1632
1581423000000|2020-02-11 12:10:00|92573|92548|92594.3|92569.3|92594.8|92569.8|92558.8|92533.8|1423
1581423300000|2020-02-11 12:15:00|92594.6|92569.6|92578.2|92553.2|92606.9|92581.9|92566.6|92541.6|1394
1581423600000|2020-02-11 12:20:00|92576.9|92551.9|92519.2|92494.2|92602.6|92577.6|92518.8|92493.8|1549
1581423900000|2020-02-11 12:25:00|92519.6|92494.6|92507.1|92482.1|92525.6|92500.6|92470.7|92445.7|1758
1581424200000|2020-02-11 12:30:00|92506.3|92481.3|92519.6|92494.6|92538.1|92513.1|92502.6|92477.6|1298
1581424500000|2020-02-11 12:35:00|92520|92495|92541.7|92516.7|92553.7|92528.7|92509.9|92484.9|1522
1581424800000|2020-02-11 12:40:00|92541.9|92516.9|92545.4|92520.4|92559.4|92534.4|92536.4|92511.4|1252
1581425100000|2020-02-11 12:45:00|92545.3|92520.3|92546.1|92521.1|92547.7|92522.7|92514.4|92489.4|1462
1581425400000|2020-02-11 12:50:00|92546.7|92521.7|92580.8|92555.8|92584.1|92559.1|92546.6|92521.6|1196
1581425700000|2020-02-11 12:55:00|92580.9|92555.9|92578.9|92553.9|92610.6|92585.6|92568.1|92543.1|2547
1581426000000|2020-02-11 13:00:00|92579.3|92554.3|92577.6|92552.6|92601.9|92576.9|92563.5|92538.5|2334
1581426300000|2020-02-11 13:05:00|92577.7|92552.7|92576.6|92551.6|92624.1|92599.1|92570.6|92545.6|2073
1581426600000|2020-02-11 13:10:00|92576.3|92551.3|92619.9|92594.9|92636.3|92611.3|92569.5|92544.5|2274
1581426900000|2020-02-11 13:15:00|92618.9|92593.9|92623.5|92598.5|92644.7|92619.7|92600.9|92575.9|2033
1581427200000|2020-02-11 13:20:00|92624.2|92599.2|92630.8|92605.8|92642.3|92617.3|92609.4|92584.4|1602
1581427500000|2020-02-11 13:25:00|92630.4|92605.4|92692.1|92667.1|92699.5|92674.5|92626.9|92601.9|2582
1581427800000|2020-02-11 13:30:00|92691.8|92666.8|92722.1|92697.1|92728.7|92703.7|92660.5|92635.5|2359
1581428100000|2020-02-11 13:35:00|92722.2|92697.2|92671.9|92646.9|92764.8|92739.8|92662.2|92637.2|2268
1581428400000|2020-02-11 13:40:00|92673.3|92648.3|92674.5|92649.5|92697.2|92672.2|92635.5|92610.5|2223
1581428700000|2020-02-11 13:45:00|92674.8|92649.8|92684.3|92659.3|92706.9|92681.9|92673.4|92648.4|2058
1581429000000|2020-02-11 13:50:00|92684.2|92659.2|92596.3|92571.3|92684.2|92659.2|92579.2|92554.2|2327
1581429300000|2020-02-11 13:55:00|92595.6|92570.6|92561.2|92536.2|92612.9|92587.9|92551.2|92526.2|2264
1581429600000|2020-02-11 14:00:00|92559.6|92534.6|92552.3|92527.3|92585.8|92560.8|92505.2|92480.2|2436
1581429900000|2020-02-11 14:05:00|92552.5|92527.5|92534.9|92509.9|92577.7|92552.7|92517|92492|2173
1581430200000|2020-02-11 14:10:00|92535.2|92510.2|92487.5|92462.5|92535.7|92510.7|92458|92433|2348
1581430500000|2020-02-11 14:15:00|92487.3|92462.3|92411.9|92386.9|92506.4|92481.4|92408.9|92383.9|2538
1581430800000|2020-02-11 14:20:00|92411.7|92386.7|92380.3|92355.3|92421.9|92396.9|92374.2|92349.2|2304
1581431100000|2020-02-11 14:25:00|92380.4|92355.4|92446.4|92421.4|92450.3|92425.3|92376.4|92351.4|2009
1581431400000|2020-02-11 14:30:00|92446.5|92421.5|92463.3|92438.3|92477.3|92452.3|92442.4|92417.4|2365
1581431700000|2020-02-11 14:35:00|92463.4|92438.4|92472|92447|92504.5|92479.5|92448.9|92423.9|2539
1581432000000|2020-02-11 14:40:00|92472.5|92447.5|92418.4|92393.4|92488.2|92463.2|92415.9|92390.9|2329
1581432300000|2020-02-11 14:45:00|92418.2|92393.2|92443.2|92418.2|92460.4|92435.4|92414.1|92389.1|2109
1581432600000|2020-02-11 14:50:00|92443.4|92418.4|92420.2|92395.2|92447.6|92422.6|92409.4|92384.4|2479
1581432900000|2020-02-11 14:55:00|92418.9|92393.9|92469.6|92444.6|92487.7|92447.1|92418.5|92393.5|2467
1581433200000|2020-02-11 15:00:00|92469.7|92444.7|92412|92387|92477.3|92448|92411.3|92386.3|2067
1581433500000|2020-02-11 15:05:00|92412.5|92387.5|92355.1|92330.1|92423.5|92398.5|92353.2|92328.2|2227
1581433800000|2020-02-11 15:10:00|92354.8|92329.8|92373.4|92348.4|92391.7|92366.7|92334.6|92309.6|2276
1581434100000|2020-02-11 15:15:00|92373.5|92348.5|92424.4|92399.4|92435.6|92410.6|92367.8|92342.8|2374
1581434400000|2020-02-11 15:20:00|92424.5|92399.5|92454.4|92429.4|92467.4|92442.4|92390.1|92365.1|2418
1581434700000|2020-02-11 15:25:00|92454.2|92429.2|92421.5|92396.5|92465.5|92440.5|92413|92388|2292
1581435000000|2020-02-11 15:30:00|92421.3|92396.3|92445.6|92420.6|92450.6|92425.6|92395.7|92370.7|2476
1581435300000|2020-02-11 15:35:00|92445.4|92420.4|92494.5|92469.5|92508.7|92483.7|92444|92419|1954
1581435600000|2020-02-11 15:40:00|92494.6|92469.6|92477.8|92452.8|92512.9|92487.9|92473.2|92448.2|2381
1581435900000|2020-02-11 15:45:00|92477.9|92452.9|92495.9|92470.9|92522.3|92497.3|92477.3|92452.3|2175
1581436200000|2020-02-11 15:50:00|92496.2|92471.2|92527.5|92502.5|92542.5|92517.5|92477.7|92452.7|2218
1581436500000|2020-02-11 15:55:00|92526.2|92501.2|92471.9|92446.9|92532.6|92507.6|92454.3|92429.3|2484
1581436800000|2020-02-11 16:00:00|92472.5|92447.5|92454.8|92429.8|92485.6|92460.6|92445|92420|1989
1581437100000|2020-02-11 16:05:00|92454.9|92429.9|92475.6|92450.6|92485.7|92460.7|92446.8|92421.8|1801
1581437400000|2020-02-11 16:10:00|92475.9|92450.9|92494.2|92469.2|92526.3|92501.3|92464.1|92439.1|1812
1581437700000|2020-02-11 16:15:00|92494.3|92469.3|92436.9|92411.9|92503.8|92478.8|92433.7|92408.7|1661
1581438000000|2020-02-11 16:20:00|92437.1|92412.1|92528.3|92503.3|92530|92505|92427.3|92402.3|1844
1581438300000|2020-02-11 16:25:00|92528.2|92503.2|92533|92508|92579.5|92554.5|92519.2|92494.2|1674
1581438600000|2020-02-11 16:30:00|92532.9|92507.9|92560.4|92535.4|92563.9|92538.9|92513.3|92485.1|1464
1581438900000|2020-02-11 16:35:00|92560.5|92535.5|92553.5|92528.5|92566.8|92541.8|92505.7|92467.5|1715
1581439200000|2020-02-11 16:40:00|92551.6|92526.6|92561.5|92536.5|92591.3|92566.3|92524.1|92499.1|1718
1581439500000|2020-02-11 16:45:00|92561.6|92536.6|92549.5|92524.5|92578.1|92553.1|92544.8|92519.8|1201
1581439800000|2020-02-11 16:50:00|92548.1|92523.1|92516.7|92491.7|92557.9|92532.9|92514.1|92489.1|1097
1581440100000|2020-02-11 16:55:00|92517.1|92492.1|92559.8|92534.8|92561.8|92536.8|92516.4|92491.4|1284
1581440400000|2020-02-11 17:00:00|92559.6|92534.6|92475.9|92450.9|92559.6|92534.6|92474.4|92449.4|1470
1581440700000|2020-02-11 17:05:00|92475.2|92450.2|92457.6|92432.6|92479.4|92454.4|92440.5|92415.5|1179
1581441000000|2020-02-11 17:10:00|92456.7|92431.7|92478.1|92453.1|92481.2|92456.2|92455.8|92430.8|970
1581441300000|2020-02-11 17:15:00|92477.8|92452.8|92492.6|92467.6|92503.2|92478.2|92477.5|92452.5|898
1581441600000|2020-02-11 17:20:00|92492.9|92467.9|92505|92480|92508.5|92483.5|92486.7|92461.7|765
1581441900000|2020-02-11 17:25:00|92504.7|92479.7|92477.7|92452.7|92507.5|92482.5|92477.2|92452.2|836
1581442200000|2020-02-11 17:30:00|92477.4|92452.4|92476|92451|92493.5|92468.5|92473.8|92448.8|774
1581442500000|2020-02-11 17:35:00|92475.2|92450.2|92487.2|92462.2|92489.2|92464.2|92474.4|92449.4|655
1581442800000|2020-02-11 17:40:00|92487|92462|92473.1|92448.1|92489.6|92464.6|92466.3|92441.3|703
1581443100000|2020-02-11 17:45:00|92473.7|92448.7|92444.2|92419.2|92478.2|92453.2|92412.5|92387.5|857
1581443400000|2020-02-11 17:50:00|92445.5|92420.5|92456.4|92431.4|92461.1|92436.1|92442.4|92417.4|1059
1581443700000|2020-02-11 17:55:00|92456.6|92431.6|92452|92427|92459.3|92434.3|92444.9|92419.9|813
1581444000000|2020-02-11 18:00:00|92452.1|92427.1|92481.2|92456.2|92487.2|92462.2|92450.3|92425.3|992
1581444300000|2020-02-11 18:05:00|92481.9|92456.9|92477.5|92452.5|92494.2|92469.2|92476.3|92451.3|755
1581444600000|2020-02-11 18:10:00|92477.6|92452.6|92463.1|92438.1|92482.5|92457.5|92461.7|92436.7|854
1581444900000|2020-02-11 18:15:00|92462.5|92437.5|92461.3|92436.3|92474.6|92449.6|92439.2|92414.2|978
1581445200000|2020-02-11 18:20:00|92461.2|92436.2|92496.5|92471.5|92505.6|92480.6|92460.5|92435.5|839
1581445500000|2020-02-11 18:25:00|92496.2|92471.2|92500.2|92475.2|92507.7|92482.7|92494.5|92469.5|803
1581445800000|2020-02-11 18:30:00|92500.1|92475.1|92546|92521|92563.5|92538.5|92494|92469|939
1581446100000|2020-02-11 18:35:00|92546.8|92521.8|92526|92501|92548.3|92523.3|92516.3|92491.3|956
1581446400000|2020-02-11 18:40:00|92525.5|92500.5|92522.1|92497.1|92528.5|92503.5|92515.5|92490.5|734
1581446700000|2020-02-11 18:45:00|92522.3|92497.3|92529.7|92504.7|92531.4|92506.4|92516.6|92491.6|749
1581447000000|2020-02-11 18:50:00|92529.4|92504.4|92564.6|92539.6|92581.2|92556.2|92529.3|92504.3|1089
1581447300000|2020-02-11 18:55:00|92564.2|92539.2|92540.1|92515.1|92581|92556|92538.9|92513.9|926
1581447600000|2020-02-11 19:00:00|92540.9|92515.9|92517.3|92492.3|92540.9|92515.9|92516|92491|739
1581447900000|2020-02-11 19:05:00|92517.2|92492.2|92520.2|92495.2|92521|92496|92514|92489|850
1581448200000|2020-02-11 19:10:00|92520.1|92495.1|92515.3|92490.3|92547.9|92522.9|92512.7|92487.7|933
1581448500000|2020-02-11 19:15:00|92513.9|92488.9|92516.1|92491.1|92521.7|92496.7|92477.4|92452.4|948
1581448800000|2020-02-11 19:20:00|92516|92491|92521.4|92496.4|92524.9|92499.9|92490.8|92465.8|954
1581449100000|2020-02-11 19:25:00|92521.6|92496.6|92474.1|92449.1|92523.1|92498.1|92455.8|92430.8|1141
1581449400000|2020-02-11 19:30:00|92473.7|92448.7|92500|92475|92532.1|92507.1|92466.4|92441.4|1206
1581449700000|2020-02-11 19:35:00|92500.5|92475.5|92498.6|92473.6|92544|92513.3|92474.6|92449.6|1228
1581450000000|2020-02-11 19:40:00|92498.5|92473.5|92502.1|92477.1|92506.4|92481.4|92492.2|92467.2|720
1581450300000|2020-02-11 19:45:00|92501.7|92476.7|92499.8|92474.8|92503.9|92478.9|92496.4|92471.4|487
1581450600000|2020-02-11 19:50:00|92500|92475|92494.1|92469.1|92502.3|92477.3|92490.3|92465.3|652
1581450900000|2020-02-11 19:55:00|92494|92469|92506.1|92481.1|92506.7|92481.7|92491.2|92466.2|849
1581451200000|2020-02-11 20:00:00|92505.5|92480.5|92518.8|92493.8|92521.1|92496.1|92500.5|92475.5|883
1581451500000|2020-02-11 20:05:00|92519|92494|92525.5|92500.5|92525.6|92500.6|92514.9|92489.9|653
1581451800000|2020-02-11 20:10:00|92525.6|92500.6|92563.2|92538.2|92574.7|92539.5|92524|92499|693
1581452100000|2020-02-11 20:15:00|92562.4|92537.4|92587.3|92562.3|92598.8|92570.4|92561.5|92536.5|1111
1581452400000|2020-02-11 20:20:00|92587.4|92562.4|92535.6|92510.6|92588.4|92563.4|92531.6|92497.2|889
1581452700000|2020-02-11 20:25:00|92534.9|92509.9|92534|92509|92537.3|92512.3|92526.5|92501.5|503
1581453000000|2020-02-11 20:30:00|92534.1|92509.1|92536.7|92511.7|92539.5|92514.5|92528.7|92503.7|824
1581453300000|2020-02-11 20:35:00|92536.6|92511.6|92537.5|92512.5|92540.5|92515.5|92533.1|92508.1|711
1581453600000|2020-02-11 20:40:00|92537.4|92512.4|92521.9|92496.9|92539.6|92514.6|92516.6|92491.6|666
1581453900000|2020-02-11 20:45:00|92521.4|92496.4|92495|92470|92523|92498|92494.9|92469.9|825
1581454200000|2020-02-11 20:50:00|92494.6|92469.6|92499.1|92474.1|92503.3|92478.3|92494.3|92469.3|677
1581454500000|2020-02-11 20:55:00|92498.9|92473.9|92481.6|92456.6|92502.2|92477.2|92477.4|92452.4|880
1581454800000|2020-02-11 21:00:00|92481.3|92456.3|92498.8|92448.8|92502.8|92457|92464|92423.3|665
1581455100000|2020-02-11 21:05:00|92499.3|92449.3|92503.1|92453.1|92503.8|92463.3|92487.6|92447.5|495
1581455400000|2020-02-11 21:10:00|92503.2|92453.2|92503.4|92453.4|92509.8|92459.8|92497.5|92447.5|600
1581455700000|2020-02-11 21:15:00|92502.3|92452.3|92505.7|92455.7|92507.6|92465.9|92489.4|92449.1|376
1581456000000|2020-02-11 21:20:00|92505.8|92455.8|92504.7|92454.7|92508.4|92469.1|92494.1|92447.1|746
1581456300000|2020-02-11 21:25:00|92504.9|92454.9|92498.5|92448.5|92508.4|92463.6|92488.5|92447.3|410
1581456600000|2020-02-11 21:30:00|92497.1|92447.1|92492.2|92442.2|92503.6|92453.6|92488.5|92438.5|580
1581456900000|2020-02-11 21:35:00|92492.5|92442.5|92479.4|92429.4|92495.8|92445.8|92475.8|92425.8|622
1581457200000|2020-02-11 21:40:00|92478.6|92428.6|92480.7|92430.7|92482|92432|92474.4|92424.4|417
1581457500000|2020-02-11 21:45:00|92481.8|92431.8|92490.4|92440.4|92506.9|92456.9|92475.5|92425.5|689
1581457800000|2020-02-11 21:50:00|92489.5|92439.5|92495.8|92445.8|92496.4|92446.4|92486|92436|461
1581458100000|2020-02-11 21:55:00|92494.7|92444.7|92520.3|92470.3|92537.9|92475.8|92494.7|92435.8|1522
1581458400000|2020-02-11 22:00:00|92523.4|92473.4|92521.7|92471.7|92537.8|92476.6|92520.3|92461.2|89
1581458700000|2020-02-11 22:05:00|92554|92453.9|92540.9|92456|92568.5|92486.5|92518.7|92437.6|523
1581459000000|2020-02-11 22:10:00|92544.1|92454.4|92535.4|92432.3|92554.1|92470.7|92498.6|92366.8|987
1581459300000|2020-02-11 22:15:00|92532.6|92434|92530.7|92433.9|92547.6|92450.3|92500.3|92402.8|602
1581459600000|2020-02-11 22:20:00|92531.4|92434.2|92537.7|92411|92554.3|92442.9|92512.2|92403.9|686
1581459900000|2020-02-11 22:25:00|92529.5|92413.9|92538.5|92440.7|92548.6|92470.2|92503.1|92406.8|541
1581460200000|2020-02-11 22:30:00|92540.9|92440.3|92535.1|92437.5|92552.5|92473.5|92517.6|92427.2|446
1581460500000|2020-02-11 22:35:00|92537.3|92438.3|92515.9|92439.4|92550.8|92473.1|92501.7|92420.1|414
1581460800000|2020-02-11 22:40:00|92513.9|92439.7|92504.4|92417.1|92532.6|92461.5|92482|92378.5|904
1581461100000|2020-02-11 22:45:00|92501.9|92414.7|92474.2|92424.2|92521.3|92445.6|92471.2|92398.6|685
1581461400000|2020-02-11 22:50:00|92485.6|92413.3|92489.8|92407.5|92502.2|92434.1|92466.7|92392.4|556
1581461700000|2020-02-11 22:55:00|92490.4|92407.8|92482.8|92411.4|92494.5|92426.3|92463.5|92396.4|604
1581462000000|2020-02-11 23:00:00|92472.5|92422.5|92491.4|92441.4|92522.6|92455.7|92472.3|92410.9|592
1581462300000|2020-02-11 23:05:00|92491.3|92441.3|92492.3|92442.3|92496.2|92446.2|92486.3|92436.3|346
1581462600000|2020-02-11 23:10:00|92493.7|92443.7|92468.8|92418.8|92496.8|92446.8|92446.8|92396.8|370
1581462900000|2020-02-11 23:15:00|92469|92419|92472.7|92422.7|92481.3|92431.3|92468.2|92418.2|329
1581463200000|2020-02-11 23:20:00|92473.3|92423.3|92463|92413|92479.2|92429.2|92461.5|92411.5|363
1581463500000|2020-02-11 23:25:00|92462.6|92412.6|92463.5|92413.5|92464.8|92414.8|92453|92403|398
1581463800000|2020-02-11 23:30:00|92462.7|92412.7|92460.2|92410.2|92464|92414|92458|92408|302
1581464100000|2020-02-11 23:35:00|92461.6|92411.6|92464.7|92414.7|92466.2|92416.2|92435|92399.5|433
1581464400000|2020-02-11 23:40:00|92464.6|92414.6|92464|92414|92466.1|92416.1|92455.5|92405.5|436
1581464700000|2020-02-11 23:45:00|92463.6|92413.6|92463.4|92413.4|92467.6|92417.6|92460.8|92410.8|413
1581465000000|2020-02-11 23:50:00|92462.8|92412.8|92465|92415|92468|92418|92459.8|92409.8|322
1581465300000|2020-02-11 23:55:00|92464.9|92414.9|92464.9|92414.9|92468.3|92418.3|92462|92412|321
1581465600000|2020-02-12 00:00:00|92464.3|92414.3|92461.2|92436.2|92469.3|92439.7|92452.7|92411.4|923
1581465900000|2020-02-12 00:05:00|92461.5|92436.5|92456.3|92431.3|92472.2|92438.9|92453|92422.2|722
1581466200000|2020-02-12 00:10:00|92456.1|92431.1|92467.1|92417.1|92471.1|92435.2|92453.2|92413.2|658
1581466500000|2020-02-12 00:15:00|92466.5|92416.5|92471.3|92421.3|92474.2|92434|92454|92415.6|787
1581466800000|2020-02-12 00:20:00|92471|92421|92470.8|92420.8|92476|92436|92453|92415.7|608
1581467100000|2020-02-12 00:25:00|92471.1|92421.1|92454|92429|92475.5|92439.9|92451.8|92414.5|628
1581467400000|2020-02-12 00:30:00|92453.9|92428.9|92466.1|92416.1|92471.7|92433.7|92445.9|92410|580
1581467700000|2020-02-12 00:35:00|92466.3|92416.3|92470.3|92420.3|92470.6|92420.6|92464.7|92414.7|384
1581468000000|2020-02-12 00:40:00|92469.7|92419.7|92457.2|92432.2|92470.2|92435.1|92451.1|92416.4|319
1581468300000|2020-02-12 00:45:00|92457.1|92432.1|92462.3|92437.3|92474.2|92439.4|92453|92422.3|521
1581468600000|2020-02-12 00:50:00|92462.2|92437.2|92494.6|92444.6|92495.3|92453.3|92453.5|92418.2|848
1581468900000|2020-02-12 00:55:00|92482.8|92457.8|92501.3|92451.3|92506.4|92458.4|92472.1|92433.9|517
1581469200000|2020-02-12 01:00:00|92501.6|92451.6|92488.5|92438.5|92525.7|92469.7|92447|92397|1620
1581469500000|2020-02-12 01:05:00|92486.9|92436.9|92471.8|92421.8|92487.2|92437.2|92456.9|92406.9|1047
1581469800000|2020-02-12 01:10:00|92471.3|92421.3|92467.5|92417.5|92472.8|92422.8|92463.4|92413.4|672
1581470100000|2020-02-12 01:15:00|92467|92417|92462.8|92412.8|92469.1|92419.1|92457.6|92407.6|686
1581470400000|2020-02-12 01:20:00|92462.5|92412.5|92484.1|92434.1|92484.3|92434.3|92457|92407|729
1581470700000|2020-02-12 01:25:00|92484|92434|92498.7|92448.7|92500.3|92450.3|92478.4|92428.4|511
1581471000000|2020-02-12 01:30:00|92498.6|92448.6|92488.5|92438.5|92510.2|92460.2|92486.3|92436.3|753
1581471300000|2020-02-12 01:35:00|92487.8|92437.8|92455.5|92405.5|92489.5|92439.5|92454.8|92404.8|744
1581471600000|2020-02-12 01:40:00|92455.3|92405.3|92451|92401|92455.8|92405.8|92445.6|92395.6|815
1581471900000|2020-02-12 01:45:00|92450.5|92400.5|92441.5|92391.5|92454|92404|92439.4|92389.4|758
1581472200000|2020-02-12 01:50:00|92441.6|92391.6|92446.4|92396.4|92448|92398|92440.4|92390.4|586
1581472500000|2020-02-12 01:55:00|92446.8|92396.8|92449|92399|92450.8|92400.8|92442.6|92392.6|505
1581472800000|2020-02-12 02:00:00|92448.9|92398.9|92450.7|92400.7|92454.7|92404.7|92445.6|92395.6|789
1581473100000|2020-02-12 02:05:00|92451.4|92401.4|92420.5|92370.5|92471.2|92421.2|92408.1|92358.1|806
1581473400000|2020-02-12 02:10:00|92421.6|92371.6|92438.4|92388.4|92445.7|92395.7|92420.4|92370.4|594
1581473700000|2020-02-12 02:15:00|92438.5|92388.5|92424.3|92374.3|92439.3|92389.3|92424.3|92374.3|461
1581474000000|2020-02-12 02:20:00|92424.4|92374.4|92424.2|92374.2|92428.9|92378.9|92420.8|92370.8|462
1581474300000|2020-02-12 02:25:00|92423.7|92373.7|92418|92368|92429.5|92379.5|92416.6|92366.6|589
1581474600000|2020-02-12 02:30:00|92418.2|92368.2|92397|92347|92419.5|92369.5|92390.7|92340.7|851
1581474900000|2020-02-12 02:35:00|92396.8|92346.8|92403.4|92353.4|92409.4|92359.4|92395.5|92345.5|562
1581475200000|2020-02-12 02:40:00|92403.3|92353.3|92402.8|92352.8|92407.4|92357.4|92392.2|92342.2|643
1581475500000|2020-02-12 02:45:00|92402.3|92352.3|92439.6|92389.6|92440.4|92390.4|92392.2|92342.2|809
1581475800000|2020-02-12 02:50:00|92440.1|92390.1|92447.6|92397.6|92456.1|92406.1|92437.9|92387.9|755
1581476100000|2020-02-12 02:55:00|92447.5|92397.5|92448|92398|92452|92402|92438|92388|612
1581476400000|2020-02-12 03:00:00|92448.2|92398.2|92446.9|92396.9|92448.6|92398.6|92439.3|92389.3|533
1581476700000|2020-02-12 03:05:00|92447.2|92397.2|92442.2|92392.2|92450.1|92400.1|92440.1|92390.1|488
1581477000000|2020-02-12 03:10:00|92442.4|92392.4|92437.5|92387.5|92442.6|92392.6|92433.1|92383.1|466
1581477300000|2020-02-12 03:15:00|92437.4|92387.4|92433.2|92383.2|92438.8|92388.8|92432.1|92382.1|397
1581477600000|2020-02-12 03:20:00|92433.1|92383.1|92437|92387|92441.3|92391.3|92430|92380|1128
1581477900000|2020-02-12 03:25:00|92437.3|92387.3|92441.2|92391.2|92446.7|92396.7|92431.7|92381.7|538
1581478200000|2020-02-12 03:30:00|92442.3|92392.3|92422.8|92372.8|92444.1|92394.1|92422.7|92372.7|429
1581478500000|2020-02-12 03:35:00|92422.9|92372.9|92432.6|92382.6|92434|92384|92420.3|92370.3|629
1581478800000|2020-02-12 03:40:00|92432|92382|92430.6|92380.6|92440.3|92390.3|92426.7|92376.7|641
1581479100000|2020-02-12 03:45:00|92430.5|92380.5|92424.8|92374.8|92438.5|92388.5|92424.3|92374.3|546
1581479400000|2020-02-12 03:50:00|92424.7|92374.7|92442.1|92392.1|92445.7|92395.7|92421.3|92371.3|563
1581479700000|2020-02-12 03:55:00|92441.3|92391.3|92452.7|92402.7|92455.6|92405.6|92440.4|92390.4|649
1581480000000|2020-02-12 04:00:00|92453.6|92403.6|92444.3|92394.3|92455.4|92405.4|92436.5|92386.5|575
1581480300000|2020-02-12 04:05:00|92444.5|92394.5|92448.6|92398.6|92454.6|92404.6|92434.7|92384.7|525
1581480600000|2020-02-12 04:10:00|92447|92397|92439.2|92389.2|92448.9|92398.9|92434|92384|536
1581480900000|2020-02-12 04:15:00|92438.9|92388.9|92449.7|92399.7|92450.2|92400.2|92438.6|92388.6|487
1581481200000|2020-02-12 04:20:00|92450|92400|92460.4|92410.4|92460.4|92410.4|92445.8|92395.8|366
1581481500000|2020-02-12 04:25:00|92460.3|92410.3|92463.6|92413.6|92466.1|92416.1|92458.4|92408.4|276
1581481800000|2020-02-12 04:30:00|92464|92414|92477.3|92427.3|92477.3|92427.3|92462.1|92412.1|368
1581482100000|2020-02-12 04:35:00|92477.6|92427.6|92451.8|92401.8|92477.9|92427.9|92451.8|92401.8|413
1581482400000|2020-02-12 04:40:00|92451.6|92401.6|92466.8|92416.8|92469|92419|92451.6|92401.6|454
1581482700000|2020-02-12 04:45:00|92467.1|92417.1|92472.2|92422.2|92473.8|92423.8|92465.3|92415.3|395
1581483000000|2020-02-12 04:50:00|92471.8|92421.8|92470.7|92420.7|92474.2|92425.8|92450.8|92413.4|467
1581483300000|2020-02-12 04:55:00|92467.4|92417.4|92476.3|92426.3|92476.4|92426.4|92466.1|92416.1|434
1581483600000|2020-02-12 05:00:00|92476.1|92426.1|92476.1|92426.1|92483.9|92433.9|92471.6|92421.6|542
1581483900000|2020-02-12 05:05:00|92476.2|92426.2|92468.9|92418.9|92478.5|92428.5|92457.6|92407.6|422
1581484200000|2020-02-12 05:10:00|92468.7|92418.7|92455.2|92405.2|92470.5|92435.9|92448.4|92398.4|644
1581484500000|2020-02-12 05:15:00|92458.4|92408.4|92460.6|92410.6|92462.2|92419|92440.1|92403.6|467
1581484800000|2020-02-12 05:20:00|92460.8|92410.8|92446.1|92396.1|92464|92420.2|92438.3|92394.7|551
1581485100000|2020-02-12 05:25:00|92445.2|92395.2|92456.6|92406.6|92460.4|92410.4|92438.9|92388.9|634
1581485400000|2020-02-12 05:30:00|92457.5|92407.5|92443.4|92393.4|92458|92408|92443.4|92393.4|539
1581485700000|2020-02-12 05:35:00|92443.6|92393.6|92439|92389|92449.4|92399.4|92428.4|92378.4|547
1581486000000|2020-02-12 05:40:00|92438.7|92388.7|92440.4|92390.4|92445.9|92395.9|92432.4|92382.4|543
1581486300000|2020-02-12 05:45:00|92440.8|92390.8|92437.5|92412.5|92454.6|92414.9|92428.7|92390|497
1581486600000|2020-02-12 05:50:00|92438.6|92413.6|92455.2|92405.2|92461.1|92418.6|92434.9|92398.7|607
1581486900000|2020-02-12 05:55:00|92455.8|92405.8|92450.9|92400.9|92457.8|92418|92440.8|92397.8|505
1581487200000|2020-02-12 06:00:00|92450.4|92400.4|92449.8|92424.8|92457.1|92426.9|92439.3|92399.6|659
1581487500000|2020-02-12 06:05:00|92449.9|92424.9|92454.1|92429.1|92454.5|92429.5|92444.6|92419.6|524
1581487800000|2020-02-12 06:10:00|92454|92429|92465.1|92440.1|92466.4|92441.4|92444.5|92408.3|655
1581488100000|2020-02-12 06:15:00|92464.3|92439.3|92459.6|92434.6|92478.1|92440.1|92455.4|92421.7|618
1581488400000|2020-02-12 06:20:00|92459.1|92434.1|92463.9|92438.9|92473.3|92440.7|92454.7|92421.2|507
1581488700000|2020-02-12 06:25:00|92464.2|92439.2|92462.3|92437.3|92464.2|92439.2|92455.8|92430.8|654
1581489000000|2020-02-12 06:30:00|92462.4|92437.4|92466.6|92416.6|92467|92438.8|92447.1|92414.6|577
1581489300000|2020-02-12 06:35:00|92466.5|92416.5|92458.5|92433.5|92473|92434.9|92451.8|92416.2|470
1581489600000|2020-02-12 06:40:00|92457.1|92432.1|92462.2|92412.2|92470.3|92445.3|92448.6|92412.2|775
1581489900000|2020-02-12 06:45:00|92449.8|92424.8|92438.6|92413.6|92453|92426.2|92426.5|92392.1|662
1581490200000|2020-02-12 06:50:00|92438.5|92413.5|92459.4|92409.4|92460.6|92422.8|92437.3|92398.7|499
1581490500000|2020-02-12 06:55:00|92459.5|92409.5|92457.6|92432.6|92462.9|92437.9|92447.2|92409|684
1581490800000|2020-02-12 07:00:00|92457|92432|92462.7|92437.7|92474|92449|92449.8|92424.8|1433
1581491100000|2020-02-12 07:05:00|92462.8|92437.8|92480.5|92455.5|92485.5|92460.5|92461.6|92436.6|779
1581491400000|2020-02-12 07:10:00|92481|92456|92476.9|92451.9|92486.5|92461.5|92470.9|92445.9|1354
1581491700000|2020-02-12 07:15:00|92477|92452|92418.3|92393.3|92481.8|92456.8|92410.3|92385.3|1915
1581492000000|2020-02-12 07:20:00|92417.9|92392.9|92371.1|92346.1|92418.6|92393.6|92348.4|92323.4|1467
1581492300000|2020-02-12 07:25:00|92371.2|92346.2|92394.9|92369.9|92416.4|92391.4|92360.6|92335.6|1781
1581492600000|2020-02-12 07:30:00|92393.4|92368.4|92322.5|92297.5|92394.8|92369.8|92319.1|92294.1|2083
1581492900000|2020-02-12 07:35:00|92321.9|92296.9|92342.2|92317.2|92353.7|92328.7|92298.8|92273.8|1990
1581493200000|2020-02-12 07:40:00|92341.1|92316.1|92345.1|92320.1|92345.6|92320.6|92327.4|92302.4|1462
1581493500000|2020-02-12 07:45:00|92345.2|92320.2|92386|92361|92388.8|92363.8|92342.4|92317.4|1695
1581493800000|2020-02-12 07:50:00|92384.9|92359.9|92352.9|92327.9|92394.4|92369.4|92346.6|92321.6|1657
1581494100000|2020-02-12 07:55:00|92352.5|92327.5|92260.2|92235.2|92355.4|92330.4|92248.6|92223.6|1880
1581494400000|2020-02-12 08:00:00|92259.2|92234.2|92249.6|92224.6|92271.9|92246.9|92231.2|92206.2|2126
1581494700000|2020-02-12 08:05:00|92249.9|92224.9|92221.7|92196.7|92253.1|92228.1|92191.1|92166.1|1934
1581495000000|2020-02-12 08:10:00|92221.5|92196.5|92246.7|92221.7|92266.8|92241.8|92217.3|92192.3|2119
1581495300000|2020-02-12 08:15:00|92247.2|92222.2|92226.7|92201.7|92247.2|92222.2|92201.4|92176.4|1831
1581495600000|2020-02-12 08:20:00|92227.1|92202.1|92178|92153|92236.2|92211.2|92176|92151|1687
1581495900000|2020-02-12 08:25:00|92178.1|92153.1|92154.6|92067.3|92185|92160|92116.3|92059.7|2548
1581496200000|2020-02-12 08:30:00|92149.1|92073.7|92097.9|92072.9|92177|92099|92049.9|92012.7|2543
1581496500000|2020-02-12 08:35:00|92099|92074|92107.5|92082.5|92144.2|92119.2|92097.1|92072.1|2261
1581496800000|2020-02-12 08:40:00|92106.9|92081.9|92122.8|92097.8|92133.5|92108.5|92091.1|92066.1|2108
1581497100000|2020-02-12 08:45:00|92119.5|92094.5|92116.8|92091.8|92141.5|92116.5|92107.5|92082.5|2050
1581497400000|2020-02-12 08:50:00|92116.7|92091.7|92108.3|92083.3|92125.2|92100.2|92085.1|92060.1|2077
1581497700000|2020-02-12 08:55:00|92108.6|92083.6|92124.9|92099.9|92129.8|92104.8|92098.3|92073.3|1854
1581498000000|2020-02-12 09:00:00|92124.6|92099.6|92166.7|92141.7|92166.7|92141.7|92102.9|92077.9|2128
1581498300000|2020-02-12 09:05:00|92166.6|92141.6|92142.4|92117.4|92174.5|92149.5|92127.4|92102.4|1842
1581498600000|2020-02-12 09:10:00|92142.5|92117.5|92133.2|92108.2|92143.8|92118.8|92128.8|92103.8|1907
1581498900000|2020-02-12 09:15:00|92133.4|92108.4|92153.4|92128.4|92154.6|92129.6|92113.8|92088.8|2167
1581499200000|2020-02-12 09:20:00|92153.9|92128.9|92239.3|92214.3|92244.3|92219.3|92150.3|92125.3|2047
1581499500000|2020-02-12 09:25:00|92239.5|92214.5|92209.1|92184.1|92242.6|92217.6|92184.6|92159.6|2158
1581499800000|2020-02-12 09:30:00|92209.3|92184.3|92224.3|92199.3|92224.6|92199.6|92176.7|92151.7|2020
1581500100000|2020-02-12 09:35:00|92224.5|92199.5|92199.4|92174.4|92229.9|92204.9|92195.2|92170.2|1885
1581500400000|2020-02-12 09:40:00|92199.9|92174.9|92179|92154|92208.4|92183.4|92163.5|92138.5|1763
1581500700000|2020-02-12 09:45:00|92179.2|92154.2|92165.3|92140.3|92180.2|92155.2|92164.7|92139.7|1407
1581501000000|2020-02-12 09:50:00|92165.4|92140.4|92191.9|92166.9|92194.2|92169.2|92165.4|92140.4|1292
1581501300000|2020-02-12 09:55:00|92192.3|92167.3|92154.9|92129.9|92193.4|92168.4|92126.8|92101.8|1416
1581501600000|2020-02-12 10:00:00|92155.6|92130.6|92159.9|92134.9|92184.1|92159.1|92154.3|92129.3|1343
1581501900000|2020-02-12 10:05:00|92159.6|92134.6|92151.7|92126.7|92162.8|92137.8|92134.9|92109.9|1537
1581502200000|2020-02-12 10:10:00|92151.6|92126.6|92152.3|92127.3|92175.1|92150.1|92147|92122|1537
1581502500000|2020-02-12 10:15:00|92153.3|92128.3|92165.3|92140.3|92178.7|92153.7|92151.3|92126.3|1269
1581502800000|2020-02-12 10:20:00|92165.5|92140.5|92158.6|92133.6|92172.8|92147.8|92152.2|92127.2|1254
1581503100000|2020-02-12 10:25:00|92158.8|92133.8|92165.5|92140.5|92186.8|92161.8|92158.8|92133.8|1600
1581503400000|2020-02-12 10:30:00|92165.1|92140.1|92175.2|92150.2|92181.9|92156.9|92159.6|92134.6|1615
1581503700000|2020-02-12 10:35:00|92175.4|92150.4|92177.9|92152.9|92196.9|92171.9|92172.3|92147.3|1792
1581504000000|2020-02-12 10:40:00|92177.7|92152.7|92165.4|92140.4|92179.3|92154.3|92152.1|92127.1|1581
1581504300000|2020-02-12 10:45:00|92166.2|92141.2|92179.6|92154.6|92183|92158|92164.2|92139.2|1274
1581504600000|2020-02-12 10:50:00|92178.3|92153.3|92161.1|92136.1|92190.1|92165.1|92157.9|92132.9|1315
1581504900000|2020-02-12 10:55:00|92161.3|92136.3|92163.2|92138.2|92163.8|92138.8|92135.8|92110.8|1396
1581505200000|2020-02-12 11:00:00|92162.9|92137.9|92212.1|92187.1|92225.5|92200.5|92160.5|92135.5|1948
1581505500000|2020-02-12 11:05:00|92212.2|92187.2|92189.9|92164.9|92226.3|92201.3|92180.8|92155.8|1451
1581505800000|2020-02-12 11:10:00|92190|92165|92176.6|92151.6|92191.2|92166.2|92172.1|92147.1|1261
1581506100000|2020-02-12 11:15:00|92176.5|92151.5|92180|92155|92191.7|92166.7|92176.5|92151.5|1224
1581506400000|2020-02-12 11:20:00|92179.9|92154.9|92182.6|92157.6|92189.9|92164.9|92171|92146|966
1581506700000|2020-02-12 11:25:00|92183.2|92158.2|92175.6|92150.6|92187.2|92162.2|92165.6|92140.6|1759
1581507000000|2020-02-12 11:30:00|92176|92151|92188.1|92163.1|92192|92167|92173|92148|1579
1581507300000|2020-02-12 11:35:00|92187.6|92162.6|92208.6|92183.6|92218|92193|92187.5|92162.5|1765
1581507600000|2020-02-12 11:40:00|92207.9|92182.9|92197|92172|92209.7|92184.7|92183.8|92158.8|1222
1581507900000|2020-02-12 11:45:00|92198.2|92173.2|92223.5|92198.5|92232.2|92207.2|92167.9|92142.9|1538
1581508200000|2020-02-12 11:50:00|92223.3|92198.3|92189.1|92164.1|92225.4|92200.4|92188.6|92163.6|1149
1581508500000|2020-02-12 11:55:00|92189|92164|92191.8|92166.8|92200.9|92175.9|92180.4|92155.4|969
1581508800000|2020-02-12 12:00:00|92192.8|92167.8|92131.3|92106.3|92193.5|92168.5|92127.2|92102.2|1398
1581509100000|2020-02-12 12:05:00|92131.2|92106.2|92152.3|92127.3|92167.5|92142.5|92122.9|92097.9|1375
1581509400000|2020-02-12 12:10:00|92152|92127|92117.4|92092.4|92154.8|92129.8|92115.6|92090.6|1303
1581509700000|2020-02-12 12:15:00|92117.2|92092.2|92120.4|92095.4|92138|92113|92110.9|92085.9|1150
1581510000000|2020-02-12 12:20:00|92119.2|92094.2|92116.1|92091.1|92124.5|92099.5|92109.6|92084.6|1086
1581510300000|2020-02-12 12:25:00|92116.2|92091.2|92102.2|92077.2|92121.3|92096.3|92087.6|92062.6|1557
1581510600000|2020-02-12 12:30:00|92102.6|92077.6|92097.3|92072.3|92120.1|92095.1|92093.6|92068.6|1367
1581510900000|2020-02-12 12:35:00|92096.8|92071.8|92059.3|92034.3|92101.1|92076.1|92050.6|92025.6|1636
1581511200000|2020-02-12 12:40:00|92059.5|92034.5|92092.5|92067.5|92098.4|92073.4|92049.5|92024.5|1376
1581511500000|2020-02-12 12:45:00|92091.1|92066.1|92046.7|92021.7|92095.2|92070.2|92041.4|92016.4|1407
1581511800000|2020-02-12 12:50:00|92047.2|92022.2|92055.8|92030.8|92068.9|92043.9|92041.2|92016.2|1380
1581512100000|2020-02-12 12:55:00|92055.4|92030.4|92064.8|92039.8|92069.2|92044.2|92043.9|92018.9|1670
1581512400000|2020-02-12 13:00:00|92064|92039|92076.1|92051.1|92082.3|92057.3|92051.6|92026.6|1477
1581512700000|2020-02-12 13:05:00|92075.7|92050.7|92058.7|92033.7|92080.7|92055.7|92043.2|92018.2|1740
1581513000000|2020-02-12 13:10:00|92057.9|92032.9|92051.2|92026.2|92080.2|92055.2|92033.6|92008.6|1601
1581513300000|2020-02-12 13:15:00|92050.5|92025.5|92049.8|92024.8|92065.8|92040.8|92030.2|92005.2|1750
1581513600000|2020-02-12 13:20:00|92049|92024|92027.6|92002.6|92055.2|92030.2|92025.3|92000.3|1557
1581513900000|2020-02-12 13:25:00|92026.6|92001.6|92081.7|92056.7|92086.5|92061.5|92025.5|92000.5|1826
1581514200000|2020-02-12 13:30:00|92081.5|92056.5|92050.5|92025.5|92090.1|92065.1|92047.9|92022.9|1623
1581514500000|2020-02-12 13:35:00|92050.6|92025.6|92003.7|91978.7|92062.9|92037.9|92003.5|91978.5|1523
1581514800000|2020-02-12 13:40:00|92003.6|91978.6|92018.2|91993.2|92018.8|91993.8|91990.7|91965.7|1498
1581515100000|2020-02-12 13:45:00|92017.4|91992.4|92048.8|92023.8|92056.6|92031.6|92007.7|91982.7|1259
1581515400000|2020-02-12 13:50:00|92048.6|92023.6|92056.9|92031.9|92064.4|92039.4|92048.1|92023.1|1097
1581515700000|2020-02-12 13:55:00|92056.2|92031.2|92114.1|92089.1|92124.5|92099.5|92050.5|92025.5|1885
1581516000000|2020-02-12 14:00:00|92113.8|92088.8|92129.6|92104.6|92129.7|92104.7|92079.8|92054.8|2032
1581516300000|2020-02-12 14:05:00|92129.4|92104.4|92063.8|92038.8|92135.5|92110.5|92063.4|92038.4|2096
1581516600000|2020-02-12 14:10:00|92063.2|92038.2|92053.5|92028.5|92075.1|92050.1|92036|92011|2102
1581516900000|2020-02-12 14:15:00|92053.6|92028.6|92052.9|92027.9|92098.1|92073.1|92049.1|92024.1|1958
1581517200000|2020-02-12 14:20:00|92052.7|92027.7|92064.6|92039.6|92110.7|92085.7|92049.6|92024.6|2018
1581517500000|2020-02-12 14:25:00|92064.7|92039.7|92075.7|92050.7|92080.4|92055.4|92055.3|92030.3|1884
1581517800000|2020-02-12 14:30:00|92075.8|92050.8|92100.5|92075.5|92107.7|92082.7|92073.2|92048.2|2519
1581518100000|2020-02-12 14:35:00|92100.4|92075.4|92109.7|92084.7|92120.3|92095.3|92084.4|92059.4|2197
1581518400000|2020-02-12 14:40:00|92109.8|92084.8|92098.5|92073.5|92112.9|92087.9|92082.8|92057.8|1569
1581518700000|2020-02-12 14:45:00|92098.6|92073.6|92107.8|92082.8|92124.2|92099.2|92090.6|92065.6|1316
1581519000000|2020-02-12 14:50:00|92107.9|92082.9|92069.5|92044.5|92127.5|92102.5|92065.3|92040.3|1847
1581519300000|2020-02-12 14:55:00|92070.5|92045.5|92092.7|92067.7|92099.4|92074.4|92067.2|92042.2|1900
1581519600000|2020-02-12 15:00:00|92092.9|92067.9|92238|92213|92245.6|92220.6|92084.7|92059.7|2426
1581519900000|2020-02-12 15:05:00|92238.6|92213.6|92181.1|92156.1|92245.5|92220.5|92151.7|92126.7|2660
1581520200000|2020-02-12 15:10:00|92181.3|92156.3|92176.7|92151.7|92198.3|92173.3|92159.2|92134.2|2308
1581520500000|2020-02-12 15:15:00|92176.6|92151.6|92240.4|92215.4|92251.1|92226.1|92168.8|92143.8|2431
1581520800000|2020-02-12 15:20:00|92240.2|92215.2|92190.2|92165.2|92240.7|92215.7|92172.2|92147.2|2507
1581521100000|2020-02-12 15:25:00|92190.4|92165.4|92185.6|92160.6|92214.3|92189.3|92182.8|92157.8|2241
1581521400000|2020-02-12 15:30:00|92185.1|92160.1|92160.6|92135.6|92234.3|92199.5|92149.9|92124.9|2580
1581521700000|2020-02-12 15:35:00|92160|92135|92193.7|92168.7|92195|92170|92155.1|92130.1|2171
1581522000000|2020-02-12 15:40:00|92193.2|92168.2|92180.9|92155.9|92194.1|92169.1|92160|92135|1637
1581522300000|2020-02-12 15:45:00|92181.6|92156.6|92151.6|92126.6|92212.3|92187.3|92149.3|92124.3|1841
1581522600000|2020-02-12 15:50:00|92151.4|92126.4|92223|92198|92227.5|92202.5|92130.9|92105.9|2059
1581522900000|2020-02-12 15:55:00|92222.1|92197.1|92133.8|92108.8|92224.8|92199.8|92120|92095|2486
1581523200000|2020-02-12 16:00:00|92134|92109|92132.5|92107.5|92143.3|92118.3|92101.4|92076.4|2422
1581523500000|2020-02-12 16:05:00|92132.2|92107.2|92192.3|92167.3|92197.8|92172.8|92124.5|92099.5|1992
1581523800000|2020-02-12 16:10:00|92192.4|92167.4|92186.9|92161.9|92206.6|92181.6|92162.2|92137.2|1852
1581524100000|2020-02-12 16:15:00|92186.7|92161.7|92130.3|92105.3|92191.6|92166.6|92126.7|92101.7|1750
1581524400000|2020-02-12 16:20:00|92129.8|92104.8|92151.1|92126.1|92153.2|92128.2|92116.2|92091.2|1841
1581524700000|2020-02-12 16:25:00|92150.8|92125.8|92161.7|92136.7|92168.5|92143.5|92141.7|92116.7|1731
1581525000000|2020-02-12 16:30:00|92161.5|92136.5|92155.7|92130.7|92173.5|92148.5|92143.2|92118.2|1108
1581525300000|2020-02-12 16:35:00|92155.6|92130.6|92201.4|92176.4|92205.1|92180.1|92143.4|92118.4|1415
1581525600000|2020-02-12 16:40:00|92201.7|92176.7|92199.1|92174.1|92203.7|92178.7|92180.4|92155.4|1095
1581525900000|2020-02-12 16:45:00|92199.4|92174.4|92207.8|92182.8|92218.8|92193.8|92198.6|92173.6|1139
1581526200000|2020-02-12 16:50:00|92207.7|92182.7|92180.5|92155.5|92211.6|92186.6|92180|92155|1048
1581526500000|2020-02-12 16:55:00|92180.6|92155.6|92173|92148|92186.8|92161.8|92171.3|92146.3|721
1581526800000|2020-02-12 17:00:00|92173.3|92148.3|92190.3|92165.3|92191.2|92166.2|92168.6|92143.6|931
1581527100000|2020-02-12 17:05:00|92190.7|92165.7|92195|92170|92207.3|92182.3|92187.1|92162.1|942
1581527400000|2020-02-12 17:10:00|92195.1|92170.1|92253.4|92228.4|92265.9|92240.9|92186|92161|1399
1581527700000|2020-02-12 17:15:00|92252.5|92227.5|92246.2|92221.2|92279.2|92254.2|92240|92215|1598
1581528000000|2020-02-12 17:20:00|92246.4|92221.4|92237.4|92212.4|92247.3|92222.3|92235.5|92210.5|1040
1581528300000|2020-02-12 17:25:00|92237.8|92212.8|92235.1|92210.1|92242.8|92217.8|92220.3|92195.3|948
1581528600000|2020-02-12 17:30:00|92234.8|92209.8|92259.2|92234.2|92265.8|92240.8|92232.3|92207.3|983
1581528900000|2020-02-12 17:35:00|92259.5|92234.5|92273.2|92248.2|92284.8|92259.8|92255.7|92230.7|984
1581529200000|2020-02-12 17:40:00|92273.1|92248.1|92308.4|92283.4|92313.9|92288.9|92265|92240|888
1581529500000|2020-02-12 17:45:00|92309.3|92284.3|92286.7|92261.7|92310.2|92285.2|92286.3|92261.3|741
1581529800000|2020-02-12 17:50:00|92287|92262|92278.3|92253.3|92287.3|92262.3|92268.6|92243.6|671
1581530100000|2020-02-12 17:55:00|92278.2|92253.2|92297.1|92272.1|92297.9|92272.9|92278|92253|983
1581530400000|2020-02-12 18:00:00|92296.9|92271.9|92288.4|92263.4|92306.1|92281.1|92286.2|92261.2|947
1581530700000|2020-02-12 18:05:00|92286.9|92261.9|92287|92262|92290.2|92265.2|92282.6|92257.6|711
1581531000000|2020-02-12 18:10:00|92287.8|92262.8|92296.5|92271.5|92300.7|92275.7|92273.6|92248.6|931
1581531300000|2020-02-12 18:15:00|92296|92271|92280.2|92255.2|92301.4|92276.4|92275.6|92250.6|728
1581531600000|2020-02-12 18:20:00|92279.9|92254.9|92276.5|92251.5|92282.6|92257.6|92265|92240|806
1581531900000|2020-02-12 18:25:00|92276.4|92251.4|92297.5|92272.5|92297.5|92272.5|92276.3|92251.3|709
1581532200000|2020-02-12 18:30:00|92297.3|92272.3|92302.1|92277.1|92305.8|92280.8|92282.6|92257.6|646
1581532500000|2020-02-12 18:35:00|92301.9|92276.9|92301.3|92276.3|92303|92278|92292.1|92267.1|521
1581532800000|2020-02-12 18:40:00|92302.4|92277.4|92301.7|92276.7|92303.3|92278.3|92295|92270|460
1581533100000|2020-02-12 18:45:00|92301.5|92276.5|92305.7|92280.7|92306|92281|92293.7|92268.7|510
1581533400000|2020-02-12 18:50:00|92305.8|92280.8|92304.3|92279.3|92306.7|92281.7|92296.8|92271.8|425
1581533700000|2020-02-12 18:55:00|92303.9|92278.9|92307.5|92282.5|92310.5|92285.5|92300.3|92275.3|587
1581534000000|2020-02-12 19:00:00|92307.4|92282.4|92294.7|92269.7|92308.3|92283.3|92292.5|92267.5|571
1581534300000|2020-02-12 19:05:00|92293.6|92268.6|92295.9|92270.9|92300.2|92275.2|92292.6|92267.6|484
1581534600000|2020-02-12 19:10:00|92296.2|92271.2|92309.3|92284.3|92309.9|92284.9|92295.2|92270.2|543
1581534900000|2020-02-12 19:15:00|92308.6|92283.6|92349.7|92299.7|92377.9|92327.9|92302.9|92277.9|665
1581535200000|2020-02-12 19:20:00|92348.6|92298.6|92365.2|92340.2|92385.3|92360.3|92330.9|92293.4|1562
1581535500000|2020-02-12 19:25:00|92365.5|92340.5|92364.9|92339.9|92386.8|92349.6|92352.1|92327.1|855
1581535800000|2020-02-12 19:30:00|92365.3|92340.3|92363.3|92338.3|92365.8|92340.8|92345.7|92320.7|799
1581536100000|2020-02-12 19:35:00|92361.8|92336.8|92348.9|92323.9|92362.8|92337.8|92340.3|92315.3|625
1581536400000|2020-02-12 19:40:00|92349.6|92324.6|92363|92338|92369.3|92344.3|92349.6|92324.6|763
1581536700000|2020-02-12 19:45:00|92363.1|92338.1|92361.4|92336.4|92365.8|92340.8|92347.8|92322.8|831
1581537000000|2020-02-12 19:50:00|92361.9|92336.9|92379.5|92354.5|92396.5|92371.5|92361|92336|1042
1581537300000|2020-02-12 19:55:00|92379.9|92354.9|92397.3|92372.3|92401.7|92376.7|92379.4|92354.4|977
1581537600000|2020-02-12 20:00:00|92397.6|92372.6|92371.1|92346.1|92398.2|92373.2|92367.8|92342.8|1057
1581537900000|2020-02-12 20:05:00|92370.7|92345.7|92346.6|92321.6|92379.9|92354.9|92337.4|92312.4|778
1581538200000|2020-02-12 20:10:00|92346.8|92321.8|92366.1|92341.1|92377.6|92352.6|92341.7|92316.7|873
1581538500000|2020-02-12 20:15:00|92366.2|92341.2|92346.9|92321.9|92367.1|92342.1|92345.3|92320.3|874
1581538800000|2020-02-12 20:20:00|92346.3|92321.3|92345|92320|92351.8|92326.8|92342.2|92317.2|790
1581539100000|2020-02-12 20:25:00|92343.3|92318.3|92343.4|92318.4|92347.8|92322.8|92340.2|92315.2|700
1581539400000|2020-02-12 20:30:00|92344.1|92319.1|92338.1|92313.1|92347.8|92322.8|92330.5|92305.5|795
1581539700000|2020-02-12 20:35:00|92338.4|92313.4|92332.2|92307.2|92342.1|92317.1|92331.1|92306.1|830
1581540000000|2020-02-12 20:40:00|92331.8|92306.8|92313.2|92288.2|92337.5|92312.5|92311.2|92286.2|728
1581540300000|2020-02-12 20:45:00|92313.3|92288.3|92322|92297|92324.4|92299.4|92307.2|92282.2|900
1581540600000|2020-02-12 20:50:00|92322.5|92297.5|92318.7|92293.7|92337.3|92309.1|92314.7|92283.9|899
1581540900000|2020-02-12 20:55:00|92317.7|92292.7|92294.8|92269.8|92319.9|92294.1|92294.4|92263.4|1025
1581541200000|2020-02-12 21:00:00|92294.4|92269.4|92296.6|92246.6|92307.6|92278|92271.7|92234.9|706
1581541500000|2020-02-12 21:05:00|92294.3|92244.3|92286|92261|92300.7|92262.2|92279.9|92243.4|333
1581541800000|2020-02-12 21:10:00|92286.1|92261.1|92291.5|92241.5|92297.8|92261.3|92283.5|92238.1|526
1581542100000|2020-02-12 21:15:00|92291.1|92241.1|92299.3|92249.3|92306.4|92256.4|92285|92235|555
1581542400000|2020-02-12 21:20:00|92298.6|92248.6|92322.7|92272.7|92327.8|92277.8|92298.1|92248.1|902
1581542700000|2020-02-12 21:25:00|92322|92272|92316.6|92266.6|92326.5|92276.5|92314.1|92264.1|638
1581543000000|2020-02-12 21:30:00|92318.3|92268.3|92318.3|92268.3|92328.7|92278.7|92316.1|92266.1|565
1581543300000|2020-02-12 21:35:00|92317.9|92267.9|92324.1|92274.1|92326.3|92276.3|92314.2|92264.2|564
1581543600000|2020-02-12 21:40:00|92324.9|92274.9|92310.7|92260.7|92331.3|92281.3|92308.5|92258.5|687
1581543900000|2020-02-12 21:45:00|92308.9|92258.9|92285.8|92235.8|92315.2|92265.2|92278.5|92217.5|1638
1581544200000|2020-02-12 21:50:00|92285.9|92235.9|92289|92239|92296|92246|92278.3|92228.3|1705
1581544500000|2020-02-12 21:55:00|92288.2|92238.2|92362.5|92231.2|92370.9|92247.6|92275.1|92193.8|1448
1581544800000|2020-02-12 22:00:00|92378.2|92229.1|92378|92212.2|92408.4|92238.6|92362.3|92209.6|121
1581545100000|2020-02-12 22:05:00|92367.4|92167.4|92384.7|92194.7|92399.6|92229.4|92350.5|92167.4|487
1581545400000|2020-02-12 22:10:00|92378|92190.6|92385.3|92211.7|92399|92227|92364.6|92182.3|734
1581545700000|2020-02-12 22:15:00|92384.4|92212.7|92361.9|92213.3|92388.9|92227.8|92348.8|92201.9|810
1581546000000|2020-02-12 22:20:00|92362.7|92212|92360.3|92209|92379.4|92220.7|92347.2|92194.2|594
1581546300000|2020-02-12 22:25:00|92360.1|92211.4|92374.3|92219.3|92384.7|92223|92353.5|92195.2|558
1581546600000|2020-02-12 22:30:00|92374.2|92218.6|92376.9|92217.9|92387.5|92228.2|92364|92199.4|510
1581546900000|2020-02-12 22:35:00|92388.8|92205|92373.9|92212.2|92388.8|92233|92364.5|92203.3|561
1581547200000|2020-02-12 22:40:00|92374.6|92209.4|92351|92254.9|92380.9|92271.8|92344|92194.6|689
1581547500000|2020-02-12 22:45:00|92350.9|92252.4|92315.3|92243.5|92350.9|92272.8|92298.5|92223.9|1088
1581547800000|2020-02-12 22:50:00|92304.8|92254.8|92330.1|92246.3|92348.6|92262.3|92298.6|92233.5|1023
1581548100000|2020-02-12 22:55:00|92330|92246.2|92314.3|92264.3|92349|92271|92305.6|92238.4|813
1581548400000|2020-02-12 23:00:00|92325.8|92254|92312.6|92262.6|92348.2|92278.7|92307.6|92246.6|555
1581548700000|2020-02-12 23:05:00|92312.4|92262.4|92319.9|92269.9|92322.8|92272.8|92311.6|92261.6|236
1581549000000|2020-02-12 23:10:00|92319.8|92269.8|92320.8|92270.8|92324.5|92274.5|92308.8|92258.8|196
1581549300000|2020-02-12 23:15:00|92320.2|92270.2|92309.7|92259.7|92322.4|92272.4|92305.3|92255.3|380
1581549600000|2020-02-12 23:20:00|92308.2|92258.2|92308.9|92258.9|92310|92260|92304.9|92254.9|284
1581549900000|2020-02-12 23:25:00|92308.5|92258.5|92309.3|92259.3|92310.9|92260.9|92304.7|92254.7|358
1581550200000|2020-02-12 23:30:00|92309.4|92259.4|92308.8|92258.8|92314|92264|92306.5|92256.5|408
1581550500000|2020-02-12 23:35:00|92308.7|92258.7|92309.8|92259.8|92312.8|92262.8|92302.5|92252.5|361
1581550800000|2020-02-12 23:40:00|92311.8|92261.8|92309.6|92259.6|92313.6|92263.6|92301.6|92251.6|379
1581551100000|2020-02-12 23:45:00|92309.7|92259.7|92453.5|92403.5|92477.6|92419.1|92307.3|92257.3|1023
1581551400000|2020-02-12 23:50:00|92453.3|92403.3|92427.8|92377.8|92453.3|92403.3|92421.7|92371.7|1016
1581551700000|2020-02-12 23:55:00|92426.6|92376.6|92447.4|92397.4|92467.2|92417.2|92422.7|92372.7|1068
1581552000000|2020-02-13 00:00:00|92442|92392|92465.7|92415.7|92469.1|92419.1|92442|92392|1144
1581552300000|2020-02-13 00:05:00|92465.8|92415.8|92605.8|92555.8|92661.2|92600.2|92461.5|92411.5|2080
1581552600000|2020-02-13 00:10:00|92607.4|92557.4|92592.8|92542.8|92627.6|92577.6|92563.5|92513.5|1827
1581552900000|2020-02-13 00:15:00|92593.3|92543.3|92652.7|92602.7|92657.6|92607.6|92590.4|92528.6|1146
1581553200000|2020-02-13 00:20:00|92655.3|92605.3|92655.8|92605.8|92665.4|92615.4|92633.6|92583.6|837
1581553500000|2020-02-13 00:25:00|92655.6|92605.6|92649|92599|92665.3|92615.3|92621.7|92563.4|1077
1581553800000|2020-02-13 00:30:00|92648.3|92598.3|92633.5|92583.5|92678.8|92628.8|92631.3|92581.3|876
1581554100000|2020-02-13 00:35:00|92634.1|92584.1|92589.4|92539.4|92637.4|92587.4|92577|92527|623
1581554400000|2020-02-13 00:40:00|92589.5|92539.5|92654.7|92604.7|92660.5|92610.5|92571.6|92521.6|875
1581554700000|2020-02-13 00:45:00|92654.8|92604.8|92651.8|92601.8|92657.5|92607.5|92647.5|92597.5|543
1581555000000|2020-02-13 00:50:00|92652.1|92602.1|92655.4|92605.4|92661.7|92611.7|92645.3|92595.3|593
1581555300000|2020-02-13 00:55:00|92655.7|92605.7|92661.9|92611.9|92664.8|92627.1|92647.9|92602.4|707
1581555600000|2020-02-13 01:00:00|92662.4|92612.4|92629.1|92579.1|92664.2|92614.2|92622.5|92572.5|787
1581555900000|2020-02-13 01:05:00|92632.2|92582.2|92603.4|92553.4|92633.2|92583.2|92598.8|92548.8|601
1581556200000|2020-02-13 01:10:00|92603.7|92553.7|92462.7|92412.7|92609|92561.5|92456.6|92406.6|1386
1581556500000|2020-02-13 01:15:00|92462.6|92412.6|92467.5|92417.5|92477.3|92427.3|92461.5|92411.5|756
1581556800000|2020-02-13 01:20:00|92467.8|92417.8|92500.6|92450.6|92505.9|92455.9|92464.6|92414.6|657
1581557100000|2020-02-13 01:25:00|92500.5|92450.5|92484.7|92434.7|92503.7|92453.7|92477.6|92427.6|695
1581557400000|2020-02-13 01:30:00|92485.4|92435.4|92492.2|92442.2|92522.3|92472.3|92482.3|92432.3|711
1581557700000|2020-02-13 01:35:00|92493.1|92443.1|92514|92464|92528.2|92478.2|92480.1|92430.1|1159
1581558000000|2020-02-13 01:40:00|92514.1|92464.1|92508.1|92458.1|92517|92467|92505.8|92455.8|719
1581558300000|2020-02-13 01:45:00|92507.2|92457.2|92487.7|92437.7|92509.1|92459.1|92480.1|92430.1|913
1581558600000|2020-02-13 01:50:00|92488.2|92438.2|92471.3|92421.3|92489.7|92439.7|92468.1|92418.1|530
1581558900000|2020-02-13 01:55:00|92471.6|92421.6|92481.4|92431.4|92484.7|92434.7|92469.3|92419.3|768
1581559200000|2020-02-13 02:00:00|92481.7|92431.7|92501.5|92451.5|92504.2|92454.2|92481.1|92431.1|732
1581559500000|2020-02-13 02:05:00|92501.2|92451.2|92492.4|92442.4|92510.3|92460.3|92492.1|92442.1|752
1581559800000|2020-02-13 02:10:00|92492.3|92442.3|92485.6|92435.6|92492.6|92442.6|92483.4|92433.4|473
1581560100000|2020-02-13 02:15:00|92485.4|92435.4|92472.3|92422.3|92488.9|92438.9|92470.7|92420.7|687
1581560400000|2020-02-13 02:20:00|92472.2|92422.2|92479.7|92429.7|92482|92432|92471.5|92421.5|491
1581560700000|2020-02-13 02:25:00|92480.2|92430.2|92479.8|92429.8|92485.5|92435.5|92478.1|92428.1|401
1581561000000|2020-02-13 02:30:00|92481|92431|92482.6|92432.6|92489.2|92439.2|92474.4|92424.4|625
1581561300000|2020-02-13 02:35:00|92483.2|92433.2|92529.9|92479.9|92532.6|92482.6|92468.6|92418.6|1038
1581561600000|2020-02-13 02:40:00|92526.6|92476.6|92511.3|92461.3|92540.5|92490.5|92489.2|92439.2|725
1581561900000|2020-02-13 02:45:00|92511.5|92461.5|92492.6|92442.6|92513.2|92463.2|92492|92442|745
1581562200000|2020-02-13 02:50:00|92493|92443|92493.8|92443.8|92504.1|92454.1|92489.7|92439.7|566
1581562500000|2020-02-13 02:55:00|92492.3|92442.3|92512.6|92462.6|92513|92463|92492.1|92442.1|799
1581562800000|2020-02-13 03:00:00|92513.9|92463.9|92536|92486|92540.9|92490.9|92512.3|92462.3|736
1581563100000|2020-02-13 03:05:00|92535.9|92485.9|92532.4|92482.4|92540.6|92490.6|92526.1|92476.1|493
1581563400000|2020-02-13 03:10:00|92532.5|92482.5|92533.2|92483.2|92539.8|92489.8|92526.7|92476.7|392
1581563700000|2020-02-13 03:15:00|92533.1|92483.1|92521.3|92471.3|92533.4|92483.4|92520.6|92470.6|353
1581564000000|2020-02-13 03:20:00|92521|92471|92516.1|92466.1|92522.8|92472.8|92513.4|92463.4|489
1581564300000|2020-02-13 03:25:00|92516.2|92466.2|92519.7|92469.7|92521.7|92471.7|92514.6|92464.6|493
1581564600000|2020-02-13 03:30:00|92519.6|92469.6|92514.6|92464.6|92522.7|92472.7|92512|92462|537
1581564900000|2020-02-13 03:35:00|92515|92465|92510.8|92460.8|92515.5|92465.5|92509.3|92459.3|823
1581565200000|2020-02-13 03:40:00|92512.5|92462.5|92518.4|92468.4|92518.9|92468.9|92504.8|92454.8|500
1581565500000|2020-02-13 03:45:00|92519|92469|92522.7|92472.7|92523.4|92473.4|92516.2|92466.2|377
1581565800000|2020-02-13 03:50:00|92521.9|92471.9|92527.6|92477.6|92530.7|92480.7|92520.7|92470.7|527
1581566100000|2020-02-13 03:55:00|92527.7|92477.7|92526.2|92476.2|92534.6|92484.6|92522|92472|771
1581566400000|2020-02-13 04:00:00|92525.7|92475.7|92522.4|92472.4|92534.3|92484.3|92521.4|92471.4|521
1581566700000|2020-02-13 04:05:00|92522|92472|92524.8|92474.8|92527.2|92477.2|92518.5|92468.5|447
1581567000000|2020-02-13 04:10:00|92525.6|92475.6|92545.5|92495.5|92545.7|92495.7|92523.5|92473.5|712
1581567300000|2020-02-13 04:15:00|92544.3|92494.3|92554.6|92504.6|92560.6|92510.6|92540.9|92490.9|550
1581567600000|2020-02-13 04:20:00|92554.3|92504.3|92552|92502|92557.1|92507.1|92546.6|92496.6|410
1581567900000|2020-02-13 04:25:00|92551.9|92501.9|92549|92499|92566.5|92516.5|92545.6|92495.6|728
1581568200000|2020-02-13 04:30:00|92548.8|92498.8|92549.9|92499.9|92556.7|92506.7|92542.7|92492.7|921
1581568500000|2020-02-13 04:35:00|92549.4|92499.4|92554.2|92504.2|92559.4|92509.4|92547.2|92497.2|783
1581568800000|2020-02-13 04:40:00|92554.4|92504.4|92553.5|92503.5|92559.2|92509.2|92551|92501|652
1581569100000|2020-02-13 04:45:00|92553.8|92503.8|92566.7|92516.7|92567.4|92517.4|92553|92503|785
1581569400000|2020-02-13 04:50:00|92567|92517|92570.7|92520.7|92579.6|92529.6|92565.3|92515.3|445
1581569700000|2020-02-13 04:55:00|92570.6|92520.6|92566.1|92516.1|92575.1|92525.1|92560.2|92510.2|806
1581570000000|2020-02-13 05:00:00|92566.2|92516.2|92586.4|92536.4|92616.7|92566.7|92540.6|92490.6|1471
1581570300000|2020-02-13 05:05:00|92586.5|92536.5|92581.4|92531.4|92589.3|92539.3|92580.9|92530.9|652
1581570600000|2020-02-13 05:10:00|92581.7|92531.7|92573.2|92523.2|92588.5|92538.5|92569.5|92519.5|572
1581570900000|2020-02-13 05:15:00|92573.4|92523.4|92563.6|92513.6|92574.5|92524.5|92562.2|92512.2|682
1581571200000|2020-02-13 05:20:00|92564.2|92514.2|92561|92511|92569.6|92519.6|92560.9|92510.9|553
1581571500000|2020-02-13 05:25:00|92561.7|92511.7|92599.9|92549.9|92606.1|92556.1|92560.9|92510.9|717
1581571800000|2020-02-13 05:30:00|92599.6|92549.6|92595|92545|92601.1|92551.1|92592.3|92542.3|642
1581572100000|2020-02-13 05:35:00|92593.6|92543.6|92590.6|92540.6|92650.2|92600.2|92589|92539|916
1581572400000|2020-02-13 05:40:00|92590.8|92540.8|92604.5|92554.5|92635.4|92585.4|92553.3|92503.3|1274
1581572700000|2020-02-13 05:45:00|92605|92555|92609.7|92559.7|92640.6|92590.6|92603.5|92553.5|429
1581573000000|2020-02-13 05:50:00|92609.9|92559.9|92606.6|92556.6|92611.9|92561.9|92602.6|92552.6|530
1581573300000|2020-02-13 05:55:00|92606.8|92556.8|92593.5|92543.5|92610.1|92569.2|92591|92541|619
1581573600000|2020-02-13 06:00:00|92593.1|92543.1|92592.7|92542.7|92596.8|92546.8|92589.1|92539.1|737
1581573900000|2020-02-13 06:05:00|92592|92542|92599|92549|92605.8|92555.8|92590.6|92540.6|701
1581574200000|2020-02-13 06:10:00|92598.8|92548.8|92611.1|92561.1|92623.7|92576.6|92595.5|92545.5|1001
1581574500000|2020-02-13 06:15:00|92610.8|92560.8|92631.8|92581.8|92639.5|92589.5|92604|92554|784
1581574800000|2020-02-13 06:20:00|92631.6|92581.6|92625.3|92575.3|92631.6|92601.4|92604.8|92564.4|690
1581575100000|2020-02-13 06:25:00|92625|92575|92623.1|92573.1|92633.2|92595|92615.8|92568.8|530
1581575400000|2020-02-13 06:30:00|92623.2|92573.2|92623.1|92573.1|92626.3|92576.3|92608.5|92558.5|627
1581575700000|2020-02-13 06:35:00|92622.9|92572.9|92642.1|92592.1|92645.4|92607.1|92610.7|92572.9|482
1581576000000|2020-02-13 06:40:00|92642.2|92592.2|92692.5|92642.5|92700.5|92650.5|92628.9|92591.6|719
1581576300000|2020-02-13 06:45:00|92691.7|92641.7|92673.1|92623.1|92695.5|92656.2|92653.4|92606.7|735
1581576600000|2020-02-13 06:50:00|92669.3|92619.3|92680.1|92655.1|92697.2|92658.4|92669.3|92619.3|608
1581576900000|2020-02-13 06:55:00|92681.9|92656.9|92759.2|92709.2|92776.4|92738.8|92679|92643.1|896
1581577200000|2020-02-13 07:00:00|92758.9|92708.9|92704.2|92679.2|92758.9|92715.9|92699.2|92674.2|1568
1581577500000|2020-02-13 07:05:00|92704.6|92679.6|92674.4|92649.4|92717.8|92692.8|92673.9|92648.9|1444
1581577800000|2020-02-13 07:10:00|92673.8|92648.8|92697.4|92672.4|92707|92682|92639|92598|1922
1581578100000|2020-02-13 07:15:00|92697.5|92672.5|92712.8|92687.8|92714.1|92689.1|92689.5|92664.5|1606
1581578400000|2020-02-13 07:20:00|92712.9|92687.9|92718.4|92693.4|92770.9|92727.8|92684.9|92659.9|1933
1581578700000|2020-02-13 07:25:00|92717.9|92692.9|92700.6|92675.6|92758.7|92733.7|92698|92673|2128
1581579000000|2020-02-13 07:30:00|92700.4|92675.4|92660.3|92635.3|92701.2|92676.2|92616.2|92591.2|2199
1581579300000|2020-02-13 07:35:00|92660.2|92635.2|92631.2|92606.2|92663.8|92638.8|92618.6|92593.6|1475
1581579600000|2020-02-13 07:40:00|92631.4|92606.4|92654.6|92629.6|92667.4|92642.4|92626.5|92601.5|1284
1581579900000|2020-02-13 07:45:00|92654|92629|92631.7|92606.7|92654.4|92629.4|92599.9|92574.9|1457
1581580200000|2020-02-13 07:50:00|92631.5|92606.5|92618.4|92593.4|92637.2|92612.2|92592.5|92567.5|1658
1581580500000|2020-02-13 07:55:00|92618.3|92593.3|92621.6|92596.6|92641.2|92616.2|92588.5|92563.5|2045
1581580800000|2020-02-13 08:00:00|92621.5|92596.5|92628.4|92603.4|92665.7|92640.7|92572.6|92547.6|2292
1581581100000|2020-02-13 08:05:00|92628.3|92603.3|92581.4|92556.4|92630.8|92605.8|92570.1|92545.1|1978
1581581400000|2020-02-13 08:10:00|92579.8|92554.8|92626.6|92601.6|92635.6|92610.6|92578.2|92553.2|1946
1581581700000|2020-02-13 08:15:00|92626.8|92601.8|92586|92561|92631.4|92606.4|92580.9|92555.9|1831
1581582000000|2020-02-13 08:20:00|92586.4|92561.4|92515.7|92490.7|92588.3|92563.3|92511.7|92486.7|2053
1581582300000|2020-02-13 08:25:00|92515.4|92490.4|92584.3|92559.3|92600.4|92575.4|92508.1|92483.1|2061
1581582600000|2020-02-13 08:30:00|92584.6|92559.6|92535.6|92510.6|92587.8|92562.8|92521.9|92496.9|2094
1581582900000|2020-02-13 08:35:00|92535.8|92510.8|92522.2|92497.2|92539.7|92514.7|92512.5|92487.5|1875
1581583200000|2020-02-13 08:40:00|92521.7|92496.7|92560.8|92535.8|92576|92551|92521.7|92496.7|2273
1581583500000|2020-02-13 08:45:00|92560.6|92535.6|92565.3|92540.3|92566.5|92541.5|92528.3|92503.3|1772
1581583800000|2020-02-13 08:50:00|92566.8|92541.8|92590.5|92565.5|92612|92587|92551.2|92526.2|2015
1581584100000|2020-02-13 08:55:00|92588.9|92563.9|92544.2|92519.2|92593.2|92568.2|92535|92510|1571
1581584400000|2020-02-13 09:00:00|92543.8|92518.8|92511.9|92486.9|92564.6|92539.6|92503.7|92478.7|1816
1581584700000|2020-02-13 09:05:00|92512.1|92487.1|92583.2|92558.2|92585.4|92560.4|92468.2|92443.2|1950
1581585000000|2020-02-13 09:10:00|92582.9|92557.9|92584.5|92559.5|92586.1|92561.1|92555.1|92530.1|1830
1581585300000|2020-02-13 09:15:00|92584.3|92559.3|92617.1|92592.1|92634.8|92609.8|92580.1|92555.1|1602
1581585600000|2020-02-13 09:20:00|92616.3|92591.3|92590|92565|92631|92606|92580.9|92555.9|1638
1581585900000|2020-02-13 09:25:00|92590.3|92565.3|92606.1|92581.1|92647.5|92622.5|92589|92564|1806
1581586200000|2020-02-13 09:30:00|92606.2|92581.2|92573|92548|92606.2|92581.2|92544.5|92519.5|1612
1581586500000|2020-02-13 09:35:00|92573.3|92548.3|92573|92548|92589.5|92564.5|92554.5|92529.5|1449
1581586800000|2020-02-13 09:40:00|92573.1|92548.1|92569.1|92544.1|92607.2|92582.2|92562.1|92537.1|1849
1581587100000|2020-02-13 09:45:00|92569.7|92544.7|92563|92538|92570.5|92545.5|92534.1|92509.1|1648
1581587400000|2020-02-13 09:50:00|92563.7|92538.7|92604.5|92579.5|92606.9|92581.9|92538|92513|1693
1581587700000|2020-02-13 09:55:00|92604.6|92579.6|92615.8|92590.8|92657.2|92632.2|92602.9|92577.9|1946
1581588000000|2020-02-13 10:00:00|92615|92590|92673.2|92648.2|92685.8|92660.8|92614.5|92589.5|2438
1581588300000|2020-02-13 10:05:00|92673.3|92648.3|92781.5|92756.5|92785.3|92760.3|92655.8|92630.8|2265
1581588600000|2020-02-13 10:10:00|92781.1|92756.1|92743.9|92718.9|92788.5|92763.5|92731.4|92706.4|2280
1581588900000|2020-02-13 10:15:00|92744|92719|92747.2|92722.2|92764.4|92739.4|92715.4|92690.4|2062
1581589200000|2020-02-13 10:20:00|92747.1|92722.1|92673.5|92648.5|92750.9|92725.9|92668.9|92643.9|1895
1581589500000|2020-02-13 10:25:00|92673.6|92648.6|92632.8|92607.8|92673.8|92648.8|92627.3|92602.3|1783
1581589800000|2020-02-13 10:30:00|92632.4|92607.4|92631.1|92606.1|92661.3|92636.3|92625.2|92600.2|1720
1581590100000|2020-02-13 10:35:00|92631.2|92606.2|92588.3|92563.3|92631.9|92606.9|92588.3|92563.3|1430
1581590400000|2020-02-13 10:40:00|92588.6|92563.6|92604.8|92579.8|92604.9|92579.9|92562.8|92537.8|1743
1581590700000|2020-02-13 10:45:00|92604.3|92579.3|92610|92585|92637.3|92612.3|92597.9|92572.9|1852
1581591000000|2020-02-13 10:50:00|92609.8|92584.8|92607.6|92582.6|92621.2|92596.2|92596.9|92571.9|1517
1581591300000|2020-02-13 10:55:00|92609.2|92584.2|92688.9|92663.9|92700.2|92675.2|92605.7|92580.7|1798
1581591600000|2020-02-13 11:00:00|92688.7|92663.7|92715.5|92690.5|92728|92703|92662|92637|2020
1581591900000|2020-02-13 11:05:00|92715.7|92690.7|92633.5|92608.5|92718.4|92693.4|92633.5|92608.5|1995
1581592200000|2020-02-13 11:10:00|92632.2|92607.2|92659.2|92634.2|92659.5|92634.5|92616.4|92591.4|1620
1581592500000|2020-02-13 11:15:00|92659.5|92634.5|92624.3|92599.3|92659.5|92634.5|92620.1|92595.1|1296
1581592800000|2020-02-13 11:20:00|92624.4|92599.4|92629|92604|92654.2|92629.2|92609.5|92584.5|1518
1581593100000|2020-02-13 11:25:00|92629.3|92604.3|92557.5|92532.5|92634.4|92609.4|92547.6|92522.6|1980
1581593400000|2020-02-13 11:30:00|92557.8|92532.8|92537.7|92512.7|92571.5|92546.5|92532.3|92507.3|1964
1581593700000|2020-02-13 11:35:00|92537.9|92512.9|92522.1|92497.1|92565.3|92540.3|92514.6|92489.6|1968
1581594000000|2020-02-13 11:40:00|92522.4|92497.4|92575.8|92550.8|92590.1|92565.1|92517.9|92492.9|1737
1581594300000|2020-02-13 11:45:00|92576.3|92551.3|92585.9|92560.9|92606|92581|92565.5|92540.5|2040
1581594600000|2020-02-13 11:50:00|92585.7|92560.7|92593.3|92568.3|92604.7|92579.7|92561.6|92536.6|1956
1581594900000|2020-02-13 11:55:00|92592.9|92567.9|92607.9|92582.9|92690.6|92665.6|92578.2|92553.2|2465
1581595200000|2020-02-13 12:00:00|92608.4|92583.4|92591.6|92566.6|92624.9|92599.9|92566.3|92541.3|2244
1581595500000|2020-02-13 12:05:00|92592.8|92567.8|92587.9|92562.9|92600.4|92575.4|92558.2|92533.2|2061
1581595800000|2020-02-13 12:10:00|92588.9|92563.9|92599.2|92574.2|92678|92653|92587.4|92562.4|2217
1581596100000|2020-02-13 12:15:00|92602.3|92577.3|92590.2|92565.2|92627.9|92602.9|92557.1|92532.1|2098
1581596400000|2020-02-13 12:20:00|92589.8|92564.8|92603.8|92578.8|92610.1|92585.1|92576.8|92551.8|1846
1581596700000|2020-02-13 12:25:00|92603.7|92578.7|92606.2|92581.2|92615.9|92590.9|92592.1|92567.1|1632
1581597000000|2020-02-13 12:30:00|92606.1|92581.1|92583.4|92558.4|92619.2|92594.2|92577.2|92552.2|1637
1581597300000|2020-02-13 12:35:00|92583.3|92558.3|92581.4|92556.4|92588.3|92563.3|92555.3|92530.3|1932
1581597600000|2020-02-13 12:40:00|92581.8|92556.8|92485.4|92460.4|92581.8|92556.8|92474|92449|2151
1581597900000|2020-02-13 12:45:00|92485.1|92460.1|92529.1|92504.1|92529.6|92504.6|92463.6|92438.6|1967
1581598200000|2020-02-13 12:50:00|92528.8|92503.8|92520.4|92495.4|92534.1|92509.1|92481|92456|1826
1581598500000|2020-02-13 12:55:00|92520.3|92495.3|92435.3|92410.3|92532.5|92507.5|92428.3|92403.3|2341
1581598800000|2020-02-13 13:00:00|92435.9|92410.9|92442.6|92417.6|92488.8|92463.8|92430.8|92405.8|2187
1581599100000|2020-02-13 13:05:00|92443.2|92418.2|92476.3|92451.3|92478.9|92453.9|92418.9|92393.9|1691
1581599400000|2020-02-13 13:10:00|92476.6|92451.6|92417.8|92392.8|92484.8|92459.8|92417.5|92392.5|1915
1581599700000|2020-02-13 13:15:00|92417.4|92392.4|92429.4|92404.4|92432.9|92407.9|92412.5|92387.5|2242
1581600000000|2020-02-13 13:20:00|92429.6|92404.6|92530|92505|92530.4|92505.4|92421.7|92396.7|2134
1581600300000|2020-02-13 13:25:00|92529.7|92504.7|92555.7|92437.1|92560.9|92524.1|92514.3|92426.4|1728
1581600600000|2020-02-13 13:30:00|92554|92436.4|92528.7|92503.7|92656.5|92519.6|92481.6|92401.5|2142
1581600900000|2020-02-13 13:35:00|92528.1|92503.1|92545.5|92520.5|92553.2|92528.2|92516.3|92491.3|2074
1581601200000|2020-02-13 13:40:00|92547.4|92522.4|92531.4|92506.4|92566.8|92541.8|92529.6|92504.6|1850
1581601500000|2020-02-13 13:45:00|92531.5|92506.5|92533.5|92508.5|92554.2|92529.2|92515.6|92490.6|2152
1581601800000|2020-02-13 13:50:00|92533.4|92508.4|92482|92457|92533.4|92508.4|92480.7|92455.7|2267
1581602100000|2020-02-13 13:55:00|92481.1|92456.1|92477.9|92452.9|92502|92477|92466.3|92441.3|1893
1581602400000|2020-02-13 14:00:00|92478.1|92453.1|92478.8|92453.8|92502.6|92477.6|92469.4|92444.4|1944
1581602700000|2020-02-13 14:05:00|92479.6|92454.6|92484.6|92459.6|92507.3|92482.3|92456.6|92431.6|2440
1581603000000|2020-02-13 14:10:00|92485|92460|92496.2|92471.2|92519.8|92494.8|92483.4|92458.4|2155
1581603300000|2020-02-13 14:15:00|92496.8|92471.8|92480.9|92455.9|92503.7|92478.7|92471.1|92446.1|2441
1581603600000|2020-02-13 14:20:00|92481.4|92456.4|92463.8|92438.8|92484.2|92459.2|92459.2|92434.2|1979
1581603900000|2020-02-13 14:25:00|92464|92439|92531.8|92506.8|92552|92527|92462.2|92437.2|2265
1581604200000|2020-02-13 14:30:00|92531.9|92506.9|92484.1|92459.1|92544|92519|92481.7|92456.7|2566
1581604500000|2020-02-13 14:35:00|92484.2|92459.2|92492.9|92467.9|92512.8|92487.8|92462.7|92437.7|2384
1581604800000|2020-02-13 14:40:00|92493.1|92468.1|92540.8|92515.8|92557.6|92532.6|92475.5|92450.5|2549
1581605100000|2020-02-13 14:45:00|92540.9|92515.9|92480.9|92455.9|92540.9|92515.9|92475.6|92450.6|2519
1581605400000|2020-02-13 14:50:00|92481.2|92456.2|92467.8|92442.8|92511.3|92486.3|92465.6|92440.6|2253
1581605700000|2020-02-13 14:55:00|92468|92443|92531.2|92506.2|92532.4|92507.4|92442.8|92417.8|2530
1581606000000|2020-02-13 15:00:00|92529.8|92504.8|92490.4|92465.4|92542.6|92517.6|92476.9|92451.9|3173
1581606300000|2020-02-13 15:05:00|92490.9|92465.9|92520|92495|92523.3|92498.3|92432.2|92407.2|2725
1581606600000|2020-02-13 15:10:00|92520.3|92495.3|92466.1|92441.1|92523.8|92498.8|92450.9|92425.9|2509
1581606900000|2020-02-13 15:15:00|92466|92441|92491.7|92466.7|92521.4|92496.4|92430.4|92405.4|2681
1581607200000|2020-02-13 15:20:00|92491.8|92466.8|92576.3|92551.3|92593.7|92568.7|92487.8|92462.8|2913
1581607500000|2020-02-13 15:25:00|92576.2|92551.2|92587.9|92562.9|92593.8|92568.8|92525.5|92500.5|2618
1581607800000|2020-02-13 15:30:00|92589.1|92564.1|92619.5|92594.5|92628.3|92603.3|92580.1|92555.1|2620
1581608100000|2020-02-13 15:35:00|92619.4|92594.4|92583.7|92558.7|92627.6|92602.6|92583.4|92558.4|2607
1581608400000|2020-02-13 15:40:00|92584.2|92559.2|92587|92562|92613.8|92588.8|92584.1|92559.1|1863
1581608700000|2020-02-13 15:45:00|92586.7|92561.7|92566.2|92541.2|92595.7|92570.7|92561|92536|2078
1581609000000|2020-02-13 15:50:00|92566.5|92541.5|92602.6|92577.6|92602.7|92577.7|92566.2|92541.2|2116
1581609300000|2020-02-13 15:55:00|92602.5|92577.5|92601|92576|92649.3|92624.3|92584.3|92559.3|2776
1581609600000|2020-02-13 16:00:00|92601.1|92576.1|92527.1|92502.1|92610.1|92585.1|92525.8|92500.8|2326
1581609900000|2020-02-13 16:05:00|92527.3|92502.3|92549.1|92524.1|92571.1|92546.1|92508.4|92483.4|1797
1581610200000|2020-02-13 16:10:00|92549.3|92524.3|92559.6|92534.6|92597.3|92572.3|92545.8|92520.8|1722
1581610500000|2020-02-13 16:15:00|92560.3|92535.3|92556|92531|92583.9|92558.9|92549.4|92524.4|1844
1581610800000|2020-02-13 16:20:00|92556.2|92531.2|92544.4|92519.4|92558.9|92533.9|92530.4|92505.4|1547
1581611100000|2020-02-13 16:25:00|92544.6|92519.6|92536.9|92511.9|92555.3|92530.3|92521.1|92496.1|1346
1581611400000|2020-02-13 16:30:00|92536.2|92511.2|92539.4|92514.4|92555.6|92530.6|92534.2|92509.2|1293
1581611700000|2020-02-13 16:35:00|92538.8|92513.8|92527.4|92502.4|92546.2|92521.2|92513.7|92488.7|1208
1581612000000|2020-02-13 16:40:00|92527.5|92502.5|92540.4|92515.4|92545.8|92520.8|92521.4|92496.4|1055
1581612300000|2020-02-13 16:45:00|92540.5|92515.5|92567.6|92542.6|92577.2|92552.2|92539.7|92514.7|1148
1581612600000|2020-02-13 16:50:00|92567.1|92542.1|92607.4|92582.4|92609.6|92584.6|92565.5|92540.5|1136
1581612900000|2020-02-13 16:55:00|92607.7|92582.7|92614.8|92589.8|92624.6|92599.6|92597.7|92572.7|1225
1581613200000|2020-02-13 17:00:00|92613.7|92588.7|92590.2|92565.2|92632.6|92607.6|92581.7|92556.7|1282
1581613500000|2020-02-13 17:05:00|92589.9|92564.9|92548|92523|92593.5|92568.5|92524|92499|1076
1581613800000|2020-02-13 17:10:00|92547.9|92522.9|92591.9|92566.9|92616.4|92591.4|92535.5|92510.5|1197
1581614100000|2020-02-13 17:15:00|92591.8|92566.8|92583.1|92558.1|92599.5|92574.5|92564.6|92539.6|826
1581614400000|2020-02-13 17:20:00|92584.2|92559.2|92574.3|92549.3|92616.6|92591.6|92568.5|92543.5|1084
1581614700000|2020-02-13 17:25:00|92573.6|92548.6|92577.4|92552.4|92578.4|92553.4|92563.1|92538.1|975
1581615000000|2020-02-13 17:30:00|92577.5|92552.5|92567.8|92542.8|92585.7|92560.7|92565.9|92540.9|670
1581615300000|2020-02-13 17:35:00|92568.7|92543.7|92585.2|92560.2|92596.6|92571.6|92558.2|92533.2|839
1581615600000|2020-02-13 17:40:00|92585|92560|92625.9|92600.9|92627.5|92602.5|92549.2|92524.2|863
1581615900000|2020-02-13 17:45:00|92625|92600|92595|92570|92626.6|92601.6|92593.3|92568.3|866
1581616200000|2020-02-13 17:50:00|92595.1|92570.1|92546.8|92521.8|92599.6|92574.6|92538.3|92513.3|843
1581616500000|2020-02-13 17:55:00|92550|92525|92583|92558|92589.9|92564.9|92540.4|92515.4|1350
1581616800000|2020-02-13 18:00:00|92583.1|92558.1|92590.5|92565.5|92594.4|92569.4|92574.6|92549.6|1205
1581617100000|2020-02-13 18:05:00|92591.1|92566.1|92576|92551|92599.3|92574.3|92569.4|92544.4|992
1581617400000|2020-02-13 18:10:00|92576.5|92551.5|92586.3|92561.3|92587.5|92562.5|92573.8|92548.8|911
1581617700000|2020-02-13 18:15:00|92585.3|92560.3|92595.1|92570.1|92598.7|92573.7|92581.4|92556.4|839
1581618000000|2020-02-13 18:20:00|92597|92572|92604.6|92579.6|92614.5|92589.5|92591.2|92566.2|836
1581618300000|2020-02-13 18:25:00|92604.8|92579.8|92595.1|92570.1|92611.8|92586.8|92594.3|92569.3|647
1581618600000|2020-02-13 18:30:00|92594.8|92569.8|92562.1|92537.1|92595.1|92570.1|92561|92536|684
1581618900000|2020-02-13 18:35:00|92562.2|92537.2|92557.4|92532.4|92562.8|92537.8|92550.6|92525.6|681
1581619200000|2020-02-13 18:40:00|92557.2|92532.2|92546.8|92521.8|92557.4|92532.4|92546.4|92521.4|554
1581619500000|2020-02-13 18:45:00|92547|92522|92575.9|92550.9|92576.6|92551.6|92547|92522|657
1581619800000|2020-02-13 18:50:00|92576.2|92551.2|92616.9|92591.9|92618.3|92593.3|92574.4|92549.4|759
1581620100000|2020-02-13 18:55:00|92617.2|92592.2|92593|92568|92618.6|92593.6|92585.9|92560.9|881
1581620400000|2020-02-13 19:00:00|92592.7|92567.7|92595.9|92570.9|92602.2|92577.2|92587.6|92562.6|1233
1581620700000|2020-02-13 19:05:00|92595.7|92570.7|92604|92579|92610.9|92581.7|92595|92559.8|726
1581621000000|2020-02-13 19:10:00|92603.9|92578.9|92596.2|92571.2|92611.6|92579.7|92590.2|92560|718
1581621300000|2020-02-13 19:15:00|92596.8|92571.8|92621.7|92596.7|92644.3|92608|92596.1|92571.1|778
1581621600000|2020-02-13 19:20:00|92621.9|92596.9|92623.9|92598.9|92631.4|92606.4|92620.2|92595.2|648
1581621900000|2020-02-13 19:25:00|92624|92599|92621|92596|92630.7|92605.7|92617.3|92592.3|734
1581622200000|2020-02-13 19:30:00|92622.4|92597.4|92612.3|92587.3|92626|92601|92612.1|92587.1|667
1581622500000|2020-02-13 19:35:00|92612.5|92587.5|92617.8|92592.8|92620.2|92595.2|92605.8|92580.8|588
1581622800000|2020-02-13 19:40:00|92617.9|92592.9|92619.3|92594.3|92624.2|92599.2|92615.6|92590.6|525
1581623100000|2020-02-13 19:45:00|92618.8|92593.8|92619.3|92594.3|92624.4|92599.4|92612.2|92587.2|701
1581623400000|2020-02-13 19:50:00|92619.5|92594.5|92595.6|92570.6|92621.2|92596.2|92592.4|92567.4|671
1581623700000|2020-02-13 19:55:00|92594.4|92569.4|92577.1|92552.1|92596.9|92571.9|92567.3|92542.3|1130
1581624000000|2020-02-13 20:00:00|92577.5|92552.5|92604.9|92579.9|92619.7|92592.2|92564.5|92539.5|1293
1581624300000|2020-02-13 20:05:00|92604.8|92579.8|92594.9|92569.9|92613.5|92588.5|92586.2|92561.2|1038
1581624600000|2020-02-13 20:10:00|92595|92570|92560.3|92535.3|92597.7|92572.7|92556.6|92531.6|910
1581624900000|2020-02-13 20:15:00|92560.7|92535.7|92566.1|92541.1|92566.6|92541.6|92557.5|92532.5|585
1581625200000|2020-02-13 20:20:00|92566.2|92541.2|92564.9|92539.9|92568.1|92543.1|92558.5|92533.5|614
1581625500000|2020-02-13 20:25:00|92564.6|92539.6|92563.2|92538.2|92567.2|92542.2|92558.2|92533.2|522
1581625800000|2020-02-13 20:30:00|92563.7|92538.7|92560.8|92535.8|92571.1|92546.1|92541.8|92516.8|1006
1581626100000|2020-02-13 20:35:00|92564|92539|92535.9|92510.9|92566.3|92541.3|92535.8|92510.8|915
1581626400000|2020-02-13 20:40:00|92536|92511|92543.9|92518.9|92551.3|92526.3|92535.8|92510.8|728
1581626700000|2020-02-13 20:45:00|92543.6|92518.6|92546.9|92521.9|92552|92527|92538|92513|841
1581627000000|2020-02-13 20:50:00|92547.4|92522.4|92532.2|92507.2|92551.8|92526.8|92520.4|92494.2|951
1581627300000|2020-02-13 20:55:00|92531.6|92506.6|92534.4|92509.4|92538.8|92513.8|92524.3|92499.3|853
1581627600000|2020-02-13 21:00:00|92534.6|92509.6|92550.8|92500.8|92550.8|92513.6|92530.7|92495.2|460
1581627900000|2020-02-13 21:05:00|92537.4|92512.4|92525.8|92500.8|92556.9|92523.2|92515.9|92478.5|629
1581628200000|2020-02-13 21:10:00|92524.8|92499.8|92538.1|92488.1|92540.7|92503.7|92517.6|92482.8|537
1581628500000|2020-02-13 21:15:00|92537.8|92487.8|92531|92481|92538.1|92488.1|92528.3|92478.3|494
1581628800000|2020-02-13 21:20:00|92531.6|92481.6|92526.5|92476.5|92538.1|92488.1|92518.4|92468.4|504
1581629100000|2020-02-13 21:25:00|92524.9|92474.9|92538.7|92488.7|92540.7|92490.7|92519.6|92469.6|480
1581629400000|2020-02-13 21:30:00|92539.2|92489.2|92530.6|92480.6|92542.2|92494.1|92515.4|92473.7|319
1581629700000|2020-02-13 21:35:00|92528.9|92478.9|92506.6|92456.6|92537.1|92497.6|92502.5|92452.5|335
1581630000000|2020-02-13 21:40:00|92505.8|92455.8|92490|92440|92511.3|92461.3|92485.9|92435.9|621
1581630300000|2020-02-13 21:45:00|92490.9|92440.9|92510.1|92460.1|92569|92489.3|92485.5|92435.5|1113
1581630600000|2020-02-13 21:50:00|92512.5|92462.5|92530.2|92448.9|92540.8|92465.7|92501.9|92445.5|704
1581630900000|2020-02-13 21:55:00|92550.6|92444.7|92571.8|92438.3|92571.9|92479.9|92518.1|92431.3|1018
1581631200000|2020-02-13 22:00:00|92563.6|92439.4|92572.8|92441.8|92585.1|92452.8|92561.6|92416.6|153
1581631500000|2020-02-13 22:05:00|92572.7|92433.2|92578.3|92424.2|92616.2|92444.8|92554.3|92408.4|278
1581631800000|2020-02-13 22:10:00|92580.2|92424.8|92613.8|92437.9|92649.8|92456|92559.8|92403|619
1581632100000|2020-02-13 22:15:00|92615.3|92437|92585.2|92437.3|92626|92452.8|92580.6|92429.9|561
1581632400000|2020-02-13 22:20:00|92585.3|92437.9|92605.6|92439.1|92612.7|92454.4|92572.3|92431.2|535
1581632700000|2020-02-13 22:25:00|92602.5|92441.3|92601.2|92429.6|92617.7|92455.5|92570.6|92422.9|451
1581633000000|2020-02-13 22:30:00|92600.4|92429.9|92576.1|92458.2|92612.7|92480.9|92568.9|92429.9|648
1581633300000|2020-02-13 22:35:00|92577.3|92459|92609.7|92491.9|92618|92497.9|92570.2|92458.2|486
1581633600000|2020-02-13 22:40:00|92607.7|92490.4|92606|92513.5|92631.6|92527.9|92595.7|92487.2|515
1581633900000|2020-02-13 22:45:00|92597.1|92514.3|92613.3|92517.1|92635.6|92537|92586.5|92510.3|448
1581634200000|2020-02-13 22:50:00|92619.1|92512.5|92629.8|92519.7|92635.9|92531|92607.5|92512.5|426
1581634500000|2020-02-13 22:55:00|92629.2|92519.4|92617.7|92519.4|92634.3|92530.3|92602.4|92480|594
1581634800000|2020-02-13 23:00:00|92613|92523.6|92580.7|92530.7|92627.1|92542|92574.1|92510|581
1581635100000|2020-02-13 23:05:00|92580.3|92530.3|92582|92532|92599.2|92539.7|92575.8|92522.4|400
1581635400000|2020-02-13 23:10:00|92581.7|92531.7|92587.6|92537.6|92598.7|92548.7|92579.6|92529.6|497
1581635700000|2020-02-13 23:15:00|92588.7|92538.7|92588|92538|92594.7|92544.7|92584.3|92534.3|373
1581636000000|2020-02-13 23:20:00|92588.4|92538.4|92596.4|92546.4|92598.5|92548.5|92584.7|92534.7|378
1581636300000|2020-02-13 23:25:00|92596.5|92546.5|92594.5|92544.5|92600.5|92550.5|92585|92535|416
1581636600000|2020-02-13 23:30:00|92594.6|92544.6|92606.7|92556.7|92612.2|92562.2|92593.7|92543.7|562
1581636900000|2020-02-13 23:35:00|92607.3|92557.3|92601.3|92551.3|92609.6|92559.6|92590.8|92540.8|621
1581637200000|2020-02-13 23:40:00|92601.4|92551.4|92595|92545|92605.8|92555.8|92592|92542|596
1581637500000|2020-02-13 23:45:00|92595.2|92545.2|92555.3|92505.3|92597|92553.4|92555.1|92505.1|329
1581637800000|2020-02-13 23:50:00|92555.5|92505.5|92554.4|92504.4|92557.6|92507.6|92545.5|92495.5|361
1581638100000|2020-02-13 23:55:00|92554.1|92504.1|92557.4|92507.4|92562.2|92512.2|92550.7|92500.7|489
1581638400000|2020-02-14 00:00:00|92556.8|92506.8|92587.6|92537.6|92591.3|92541.3|92548.2|92498.2|716
1581638700000|2020-02-14 00:05:00|92587.5|92537.5|92579.5|92554.5|92598.8|92560.4|92571.6|92535.7|646
1581639000000|2020-02-14 00:10:00|92578.9|92553.9|92627.7|92577.7|92674|92624|92578.9|92546.3|915
1581639300000|2020-02-14 00:15:00|92627.3|92577.3|92596.3|92571.3|92628|92578|92587.7|92548.1|778
1581639600000|2020-02-14 00:20:00|92596.4|92571.4|92607.1|92557.1|92618.3|92573.1|92590.7|92554.9|553
1581639900000|2020-02-14 00:25:00|92609.9|92559.9|92637.7|92587.7|92638.2|92588.2|92609.9|92559.9|762
1581640200000|2020-02-14 00:30:00|92637.9|92587.9|92632.6|92582.6|92641.1|92591.1|92626.6|92576.6|613
1581640500000|2020-02-14 00:35:00|92631.6|92581.6|92629.2|92579.2|92636.3|92593.5|92616.2|92576.2|632
1581640800000|2020-02-14 00:40:00|92628.9|92578.9|92629.6|92579.6|92633.2|92595.1|92614.4|92575.4|584
1581641100000|2020-02-14 00:45:00|92629.2|92579.2|92632.1|92582.1|92634.1|92584.1|92627.3|92577.3|513
1581641400000|2020-02-14 00:50:00|92632.4|92582.4|92627.3|92577.3|92640.3|92602.2|92619|92576.8|703
1581641700000|2020-02-14 00:55:00|92624.7|92574.7|92589.5|92539.5|92629.8|92591.5|92585.1|92535.1|876
1581642000000|2020-02-14 01:00:00|92589.6|92539.6|92586.4|92536.4|92591.8|92551.8|92570.3|92526.4|718
1581642300000|2020-02-14 01:05:00|92586.3|92536.3|92586.6|92536.6|92594.7|92544.7|92583|92533|516
1581642600000|2020-02-14 01:10:00|92586.3|92536.3|92584.9|92534.9|92587.6|92537.6|92578.8|92528.8|516
1581642900000|2020-02-14 01:15:00|92583.7|92533.7|92586|92536|92588|92538|92579.5|92529.5|556
1581643200000|2020-02-14 01:20:00|92585.9|92535.9|92588.6|92538.6|92593.3|92543.3|92583.9|92533.9|497
1581643500000|2020-02-14 01:25:00|92588.3|92538.3|92593.7|92543.7|92594.8|92544.8|92585|92535|442
1581643800000|2020-02-14 01:30:00|92592.7|92542.7|92583.7|92533.7|92594.5|92544.5|92576.5|92526.5|545
1581644100000|2020-02-14 01:35:00|92582.3|92532.3|92587.8|92537.8|92593.3|92543.3|92578|92528|933
1581644400000|2020-02-14 01:40:00|92587.6|92537.6|92579.3|92529.3|92589.7|92539.7|92578.1|92528.1|513
1581644700000|2020-02-14 01:45:00|92580.8|92530.8|92593.4|92543.4|92596.2|92546.2|92579.1|92529.1|748
1581645000000|2020-02-14 01:50:00|92593.5|92543.5|92604.3|92554.3|92607|92557|92586.8|92536.8|778
1581645300000|2020-02-14 01:55:00|92602.5|92552.5|92597.9|92547.9|92603.3|92553.3|92587.2|92537.2|729
1581645600000|2020-02-14 02:00:00|92600|92550|92586.9|92536.9|92603.9|92553.9|92582.2|92532.2|670
1581645900000|2020-02-14 02:05:00|92586.8|92536.8|92589.3|92539.3|92594|92544|92579.1|92529.1|1209
1581646200000|2020-02-14 02:10:00|92589|92539|92598.6|92548.6|92602.4|92552.4|92588.5|92538.5|513
1581646500000|2020-02-14 02:15:00|92598.7|92548.7|92599|92549|92603.6|92562.6|92584.9|92544.9|538
1581646800000|2020-02-14 02:20:00|92598.9|92548.9|92586.7|92536.7|92602.8|92552.8|92582.3|92532.3|642
1581647100000|2020-02-14 02:25:00|92586.9|92536.9|92594.3|92544.3|92608|92558|92573.2|92523.2|950
1581647400000|2020-02-14 02:30:00|92594.4|92544.4|92598.1|92548.1|92613.3|92563.3|92590.6|92540.6|910
1581647700000|2020-02-14 02:35:00|92598.9|92548.9|92593.9|92543.9|92608.3|92566.2|92583.5|92533.5|693
1581648000000|2020-02-14 02:40:00|92593|92543|92593.5|92543.5|92595.8|92545.8|92585.9|92535.9|515
1581648300000|2020-02-14 02:45:00|92593.9|92543.9|92589.7|92539.7|92598.3|92548.3|92588|92538|576
1581648600000|2020-02-14 02:50:00|92589.4|92539.4|92587.4|92537.4|92599.7|92549.7|92575.3|92525.3|624
1581648900000|2020-02-14 02:55:00|92587|92537|92563|92513|92590.7|92540.7|92561.5|92511.5|659
1581649200000|2020-02-14 03:00:00|92562.7|92512.7|92570.8|92520.8|92577.8|92527.8|92561|92511|790
1581649500000|2020-02-14 03:05:00|92570.6|92520.6|92562.9|92512.9|92573.5|92523.5|92561.9|92511.9|488
1581649800000|2020-02-14 03:10:00|92562.8|92512.8|92574.5|92524.5|92576.9|92526.9|92561|92511|482
1581650100000|2020-02-14 03:15:00|92574.6|92524.6|92573.4|92523.4|92575.7|92525.7|92568.4|92518.4|482
1581650400000|2020-02-14 03:20:00|92573.2|92523.2|92580.7|92530.7|92584.7|92534.7|92568|92518|589
1581650700000|2020-02-14 03:25:00|92580.6|92530.6|92573.7|92523.7|92585.3|92535.3|92571.1|92521.1|516
1581651000000|2020-02-14 03:30:00|92572.3|92522.3|92581.6|92531.6|92584|92534|92567.5|92517.5|447
1581651300000|2020-02-14 03:35:00|92580.5|92530.5|92571.4|92521.4|92585.7|92535.7|92571.1|92521.1|521
1581651600000|2020-02-14 03:40:00|92573.7|92523.7|92579.7|92529.7|92583.1|92533.1|92572.1|92522.1|543
1581651900000|2020-02-14 03:45:00|92579.4|92529.4|92591.3|92541.3|92593.8|92543.8|92577.8|92527.8|622
1581652200000|2020-02-14 03:50:00|92591.7|92541.7|92632.9|92582.9|92640.1|92590.1|92589.6|92539.6|750
1581652500000|2020-02-14 03:55:00|92633|92583|92647.7|92597.7|92651.5|92604.8|92629.5|92579.5|623
1581652800000|2020-02-14 04:00:00|92647.8|92597.8|92629.5|92579.5|92672.7|92622.7|92614|92564|962
1581653100000|2020-02-14 04:05:00|92631.3|92581.3|92656.9|92606.9|92658.4|92608.4|92607|92557|776
1581653400000|2020-02-14 04:10:00|92656.8|92606.8|92657.1|92607.1|92663.2|92613.2|92647.8|92597.8|550
1581653700000|2020-02-14 04:15:00|92654.5|92604.5|92649.6|92599.6|92662.7|92612.7|92649.1|92599.1|513
1581654000000|2020-02-14 04:20:00|92649.7|92599.7|92625.7|92575.7|92654.4|92604.4|92622.4|92572.4|698
1581654300000|2020-02-14 04:25:00|92624|92574|92628.7|92578.7|92656.3|92606.3|92622.7|92572.7|598
1581654600000|2020-02-14 04:30:00|92629.1|92579.1|92627.1|92577.1|92630.8|92580.8|92605.6|92555.6|483
1581654900000|2020-02-14 04:35:00|92626.4|92576.4|92630.9|92580.9|92632.4|92582.4|92626.1|92576.1|360
1581655200000|2020-02-14 04:40:00|92630|92580|92631.4|92581.4|92633.3|92583.3|92629|92579|322
1581655500000|2020-02-14 04:45:00|92632|92582|92644.3|92594.3|92646.5|92596.5|92627.7|92577.7|461
1581655800000|2020-02-14 04:50:00|92644.4|92594.4|92648.5|92598.5|92650.4|92600.4|92638.7|92588.7|485
1581656100000|2020-02-14 04:55:00|92648.8|92598.8|92662.6|92612.6|92666.8|92616.8|92646.3|92596.3|653
1581656400000|2020-02-14 05:00:00|92661.6|92611.6|92660.8|92610.8|92665.5|92619.1|92640|92600.6|585
1581656700000|2020-02-14 05:05:00|92660.6|92610.6|92657.1|92607.1|92661.3|92611.3|92618.7|92574.5|597
1581657000000|2020-02-14 05:10:00|92656.4|92606.4|92632.3|92582.3|92661.8|92611.8|92626.5|92576.5|575
1581657300000|2020-02-14 05:15:00|92632.5|92582.5|92628.4|92578.4|92634.7|92584.7|92623.4|92573.4|603
1581657600000|2020-02-14 05:20:00|92628.6|92578.6|92627.8|92577.8|92636.6|92586.6|92619.1|92569.1|579
1581657900000|2020-02-14 05:25:00|92627.1|92577.1|92631.2|92581.2|92631.8|92581.8|92623.5|92573.5|382
1581658200000|2020-02-14 05:30:00|92631.1|92581.1|92637.5|92587.5|92646|92596|92624.7|92574.7|636
1581658500000|2020-02-14 05:35:00|92638.5|92588.5|92632.9|92582.9|92656.2|92606.2|92616.2|92566.2|1002
1581658800000|2020-02-14 05:40:00|92633.3|92583.3|92619.4|92569.4|92634.8|92584.8|92601.1|92551.1|1041
1581659100000|2020-02-14 05:45:00|92620.2|92570.2|92642.9|92592.9|92648.5|92598.5|92614.4|92564.4|1130
1581659400000|2020-02-14 05:50:00|92643|92593|92631.4|92581.4|92649|92599|92613.9|92563.9|546
1581659700000|2020-02-14 05:55:00|92631.8|92581.8|92627|92577|92638.5|92588.5|92607.1|92557.1|1029
1581660000000|2020-02-14 06:00:00|92628.7|92578.7|92624.4|92574.4|92640.6|92604.1|92617.7|92573.3|676
1581660300000|2020-02-14 06:05:00|92624.8|92574.8|92637.1|92587.1|92640|92590|92623.7|92573.7|513
1581660600000|2020-02-14 06:10:00|92636.8|92586.8|92637.2|92587.2|92640.6|92590.6|92633.5|92583.5|572
1581660900000|2020-02-14 06:15:00|92635.2|92585.2|92633.8|92583.8|92644|92604.2|92614.2|92579|623
1581661200000|2020-02-14 06:20:00|92634.2|92584.2|92619|92594|92638.7|92596.9|92617.8|92580.1|499
1581661500000|2020-02-14 06:25:00|92618.4|92593.4|92612.5|92587.5|92629.1|92594|92588.7|92549.3|760
1581661800000|2020-02-14 06:30:00|92611.5|92586.5|92632.7|92582.7|92661.7|92615.8|92611|92576.7|825
1581662100000|2020-02-14 06:35:00|92633|92583|92630.2|92580.2|92633|92598|92613.3|92580.2|510
1581662400000|2020-02-14 06:40:00|92630.3|92580.3|92632.4|92582.4|92633.3|92597.2|92616.8|92578.7|297
1581662700000|2020-02-14 06:45:00|92632.6|92582.6|92640.4|92590.4|92641.7|92604.2|92613.2|92576.6|497
1581663000000|2020-02-14 06:50:00|92640.7|92590.7|92622.3|92597.3|92642.2|92604|92615.4|92574.1|722
1581663300000|2020-02-14 06:55:00|92622.4|92597.4|92718.4|92628|92718.8|92654.6|92621.8|92588.9|792
1581663600000|2020-02-14 07:00:00|92717.2|92631.6|92639.9|92614.9|92729.1|92679.1|92634.7|92595.4|1570
1581663900000|2020-02-14 07:05:00|92639.7|92614.7|92648.8|92623.8|92682.1|92657.1|92605.2|92580.2|1778
1581664200000|2020-02-14 07:10:00|92648.9|92623.9|92597.7|92572.7|92650|92625|92595.7|92570.7|1505
1581664500000|2020-02-14 07:15:00|92598.1|92573.1|92568.2|92543.2|92616.9|92591.9|92549|92524|1641
1581664800000|2020-02-14 07:20:00|92567.8|92542.8|92588.1|92563.1|92602.4|92565.5|92555.7|92530.7|1161
1581665100000|2020-02-14 07:25:00|92588.3|92563.3|92557.1|92532.1|92597.6|92572.6|92539.1|92514.1|1386
1581665400000|2020-02-14 07:30:00|92557.3|92532.3|92554.2|92529.2|92569.6|92544.6|92528.5|92503.5|1355
1581665700000|2020-02-14 07:35:00|92554.4|92529.4|92541.7|92516.7|92581|92556|92537|92512|1483
1581666000000|2020-02-14 07:40:00|92541.6|92516.6|92517.5|92492.5|92551.6|92526.6|92495.1|92470.1|1480
1581666300000|2020-02-14 07:45:00|92517.7|92492.7|92493.2|92468.2|92519.8|92494.8|92486.5|92461.5|1184
1581666600000|2020-02-14 07:50:00|92493.4|92468.4|92502.9|92477.9|92503.9|92478.9|92480.7|92455.7|1094
1581666900000|2020-02-14 07:55:00|92502.8|92477.8|92542|92517|92567.2|92542.2|92496.8|92471.8|1552
1581667200000|2020-02-14 08:00:00|92541.6|92516.6|92535.4|92510.4|92561|92536|92528.2|92503.2|1994
1581667500000|2020-02-14 08:05:00|92536|92511|92577.2|92552.2|92588|92563|92523.5|92498.5|1581
1581667800000|2020-02-14 08:10:00|92577.6|92552.6|92605.4|92580.4|92619.4|92594.4|92555.3|92530.3|1990
1581668100000|2020-02-14 08:15:00|92605.2|92580.2|92591.2|92566.2|92605.8|92580.8|92575|92550|1603
1581668400000|2020-02-14 08:20:00|92591.1|92566.1|92597.9|92572.9|92610.4|92585.4|92586.7|92561.7|1591
1581668700000|2020-02-14 08:25:00|92596.6|92571.6|92567.1|92542.1|92598.1|92573.1|92563.7|92538.7|1344
1581669000000|2020-02-14 08:30:00|92567|92542|92564|92539|92577.1|92552.1|92543.2|92518.2|1609
1581669300000|2020-02-14 08:35:00|92564.6|92539.6|92561.1|92536.1|92577.3|92552.3|92535.8|92510.8|1345
1581669600000|2020-02-14 08:40:00|92560.4|92535.4|92596.2|92571.2|92597.8|92572.8|92551.4|92526.4|1380
1581669900000|2020-02-14 08:45:00|92596.3|92571.3|92593.4|92568.4|92603.8|92578.8|92581.5|92556.5|1254
1581670200000|2020-02-14 08:50:00|92593.2|92568.2|92575.5|92550.5|92601.8|92576.8|92567|92542|1485
1581670500000|2020-02-14 08:55:00|92575.4|92550.4|92628.6|92603.6|92634|92609|92562.1|92537.1|1976
1581670800000|2020-02-14 09:00:00|92629.5|92604.5|92680.5|92655.5|92683.8|92658.8|92629.5|92604.5|1952
1581671100000|2020-02-14 09:05:00|92681.2|92656.2|92648.1|92623.1|92728.6|92703.6|92647.2|92622.2|1829
1581671400000|2020-02-14 09:10:00|92649|92624|92665.3|92640.3|92671.4|92646.4|92632|92607|1713
1581671700000|2020-02-14 09:15:00|92665.1|92640.1|92660.1|92635.1|92674|92649|92643.6|92618.6|1810
1581672000000|2020-02-14 09:20:00|92660.6|92635.6|92688.1|92663.1|92706.9|92681.9|92654.3|92629.3|2023
1581672300000|2020-02-14 09:25:00|92688.7|92663.7|92698.5|92673.5|92716.4|92691.4|92663|92638|1859
1581672600000|2020-02-14 09:30:00|92698.6|92673.6|92668.6|92643.6|92699.3|92674.3|92630.7|92605.7|1630
1581672900000|2020-02-14 09:35:00|92668.5|92643.5|92655|92630|92684.5|92659.5|92628.3|92603.3|1407
1581673200000|2020-02-14 09:40:00|92654.6|92629.6|92633.6|92608.6|92658.7|92633.7|92613.8|92588.8|1511
1581673500000|2020-02-14 09:45:00|92633.7|92608.7|92652|92627|92713.7|92688.7|92632.5|92607.5|1641
1581673800000|2020-02-14 09:50:00|92651.7|92626.7|92649.3|92624.3|92681.8|92656.8|92633.6|92608.6|1744
1581674100000|2020-02-14 09:55:00|92649.4|92624.4|92734.9|92633.2|92744|92653.4|92639.8|92614.8|1312
1581674400000|2020-02-14 10:00:00|92745.1|92627.7|92659.9|92634.9|92745.1|92661.2|92652.6|92618.4|1526
1581674700000|2020-02-14 10:05:00|92659.5|92634.5|92618.1|92593.1|92661.5|92636.5|92602.8|92577.8|1440
1581675000000|2020-02-14 10:10:00|92617.8|92592.8|92565.3|92540.3|92649.2|92624.2|92556.8|92531.8|1622
1581675300000|2020-02-14 10:15:00|92565.2|92540.2|92577.5|92552.5|92591.3|92566.3|92551.4|92526.4|1704
1581675600000|2020-02-14 10:20:00|92577.6|92552.6|92582.1|92557.1|92590.1|92565.1|92573.2|92548.2|981
1581675900000|2020-02-14 10:25:00|92581.9|92556.9|92580.7|92555.7|92593.2|92568.2|92560.7|92535.7|1368
1581676200000|2020-02-14 10:30:00|92581.1|92556.1|92622.4|92597.4|92623.4|92598.4|92581.1|92556.1|1822
1581676500000|2020-02-14 10:35:00|92622.1|92597.1|92608.7|92583.7|92633.6|92608.6|92605.2|92580.2|1555
1581676800000|2020-02-14 10:40:00|92608.1|92583.1|92612.8|92587.8|92621.5|92596.5|92588.9|92563.9|1485
1581677100000|2020-02-14 10:45:00|92612.7|92587.7|92624.2|92599.2|92625.2|92600.2|92598.8|92573.8|1475
1581677400000|2020-02-14 10:50:00|92624.4|92599.4|92625|92600|92651.8|92626.8|92619.3|92594.3|1587
1581677700000|2020-02-14 10:55:00|92625.1|92600.1|92603.1|92578.1|92629.1|92604.1|92589.1|92564.1|1669
1581678000000|2020-02-14 11:00:00|92603.5|92578.5|92544.2|92519.2|92605.6|92580.6|92540.9|92515.9|1456
1581678300000|2020-02-14 11:05:00|92543.9|92518.9|92555|92530|92568.9|92543.9|92520.4|92495.4|1610
1581678600000|2020-02-14 11:10:00|92555.3|92530.3|92542.2|92517.2|92580|92555|92539.6|92514.6|1669
1581678900000|2020-02-14 11:15:00|92542.6|92517.6|92501.1|92476.1|92549.9|92524.9|92494|92469|1632
1581679200000|2020-02-14 11:20:00|92501|92476|92468.3|92443.3|92507.9|92482.9|92462.7|92437.7|1757
1581679500000|2020-02-14 11:25:00|92468.2|92443.2|92454.4|92429.4|92480.7|92455.7|92445.7|92420.7|1383
1581679800000|2020-02-14 11:30:00|92454.3|92429.3|92466|92441|92479|92454|92447.4|92422.4|1639
1581680100000|2020-02-14 11:35:00|92466.2|92441.2|92476.1|92451.1|92485.3|92460.3|92448.2|92423.2|1369
1581680400000|2020-02-14 11:40:00|92475.9|92450.9|92531.4|92506.4|92533.9|92508.9|92475.3|92450.3|1288
1581680700000|2020-02-14 11:45:00|92531.5|92506.5|92541.1|92516.1|92541.3|92516.3|92512.9|92487.9|1496
1581681000000|2020-02-14 11:50:00|92541.5|92516.5|92573.5|92548.5|92574.2|92549.2|92537.8|92512.8|1419
1581681300000|2020-02-14 11:55:00|92573.7|92548.7|92546.1|92521.1|92582|92557|92540.4|92515.4|1754
1581681600000|2020-02-14 12:00:00|92545.8|92520.8|92541.6|92516.6|92558.8|92533.8|92532.1|92507.1|2184
1581681900000|2020-02-14 12:05:00|92541.5|92516.5|92516.8|92491.8|92543.3|92518.3|92508.4|92483.4|1652
1581682200000|2020-02-14 12:10:00|92517.8|92492.8|92519.5|92494.5|92534.9|92509.9|92506.1|92481.1|1800
1581682500000|2020-02-14 12:15:00|92519.4|92494.4|92562.5|92537.5|92569.9|92544.9|92519.2|92494.2|1568
1581682800000|2020-02-14 12:20:00|92563.2|92538.2|92536.4|92511.4|92567.1|92542.1|92518.7|92493.7|1594
1581683100000|2020-02-14 12:25:00|92536.7|92511.7|92522|92497|92537.4|92512.4|92496|92471|1321
1581683400000|2020-02-14 12:30:00|92521.6|92496.6|92525.3|92500.3|92546.2|92521.2|92496.3|92471.3|1304
1581683700000|2020-02-14 12:35:00|92525.1|92500.1|92479.6|92454.6|92525.4|92500.4|92479.4|92454.4|1450
1581684000000|2020-02-14 12:40:00|92479.5|92454.5|92518.5|92493.5|92520.4|92495.4|92476.4|92451.4|1406
1581684300000|2020-02-14 12:45:00|92518.6|92493.6|92475.8|92450.8|92543.3|92518.3|92474.7|92449.7|1684
1581684600000|2020-02-14 12:50:00|92475.9|92450.9|92507.4|92482.4|92526.9|92501.9|92474|92449|1741
1581684900000|2020-02-14 12:55:00|92507.6|92482.6|92490.4|92465.4|92515.2|92490.2|92480.6|92455.6|1701
1581685200000|2020-02-14 13:00:00|92490|92465|92474.4|92449.4|92501.9|92476.9|92458|92433|1932
1581685500000|2020-02-14 13:05:00|92474.5|92449.5|92486.4|92461.4|92495.7|92470.7|92463|92438|1828
1581685800000|2020-02-14 13:10:00|92486.6|92461.6|92479.9|92454.9|92490.3|92465.3|92470.3|92445.3|1464
1581686100000|2020-02-14 13:15:00|92479.4|92454.4|92493.9|92468.9|92505.4|92480.4|92458.1|92433.1|1702
1581686400000|2020-02-14 13:20:00|92494.9|92469.9|92508.4|92483.4|92519|92494|92462|92437|2377
1581686700000|2020-02-14 13:25:00|92508.8|92483.8|92507|92457|92521.3|92483.8|92458.9|92433.9|1764
1581687000000|2020-02-14 13:30:00|92507.2|92457.2|92426|92401|92507.9|92457.9|92415.7|92390.7|2407
1581687300000|2020-02-14 13:35:00|92425.9|92400.9|92440.1|92415.1|92449.5|92424.5|92425.9|92400.9|2109
1581687600000|2020-02-14 13:40:00|92440|92415|92405.6|92380.6|92445.7|92420.7|92386|92361|2366
1581687900000|2020-02-14 13:45:00|92405.4|92380.4|92426.5|92401.5|92465.8|92440.8|92391.3|92366.3|2510
1581688200000|2020-02-14 13:50:00|92426.6|92401.6|92392.4|92367.4|92428.9|92403.9|92383.2|92358.2|2257
1581688500000|2020-02-14 13:55:00|92392.1|92367.1|92414.2|92389.2|92425.8|92400.8|92354.7|92329.7|2372
1581688800000|2020-02-14 14:00:00|92413.9|92388.9|92370.9|92345.9|92432.6|92407.6|92366.8|92341.8|2178
1581689100000|2020-02-14 14:05:00|92370.3|92345.3|92346.2|92321.2|92388.1|92363.1|92328.3|92303.3|2020
1581689400000|2020-02-14 14:10:00|92346.1|92321.1|92334.2|92284.2|92380.8|92355.8|92307.1|92282.1|1855
1581689700000|2020-02-14 14:15:00|92334.7|92284.7|92346.3|92321.3|92371.2|92346.2|92325.4|92280.6|1578
1581690000000|2020-02-14 14:20:00|92346.5|92321.5|92342.4|92317.4|92352|92327|92320.1|92295.1|1730
1581690300000|2020-02-14 14:25:00|92342.3|92317.3|92366.3|92341.3|92368.8|92343.8|92334.7|92309.7|1685
1581690600000|2020-02-14 14:30:00|92366.4|92341.4|92362.8|92337.8|92370.4|92345.4|92335.5|92310.5|2002
1581690900000|2020-02-14 14:35:00|92363.9|92338.9|92327.6|92302.6|92364.1|92339.1|92319.7|92294.7|2111
1581691200000|2020-02-14 14:40:00|92328.2|92303.2|92273.1|92248.1|92330.1|92305.1|92264.7|92239.7|2429
1581691500000|2020-02-14 14:45:00|92273.4|92248.4|92281.1|92256.1|92292|92267|92267|92242|2112
1581691800000|2020-02-14 14:50:00|92281.2|92256.2|92333.1|92308.1|92348|92323|92277.7|92252.7|1976
1581692100000|2020-02-14 14:55:00|92333.2|92308.2|92364.8|92314.8|92377.6|92352.6|92331.7|92306.7|1592
1581692400000|2020-02-14 15:00:00|92365.3|92315.3|92381.4|92356.4|92381.4|92356.4|92334.8|92293.1|2108
1581692700000|2020-02-14 15:05:00|92381.6|92356.6|92477.1|92452.1|92489|92464|92371.1|92346.1|2634
1581693000000|2020-02-14 15:10:00|92477.2|92452.2|92450|92425|92477.5|92452.5|92422|92397|2054
1581693300000|2020-02-14 15:15:00|92449.9|92424.9|92440.3|92415.3|92465.7|92440.7|92422.6|92397.6|1860
1581693600000|2020-02-14 15:20:00|92440.6|92415.6|92419.6|92394.6|92448.5|92423.5|92413.6|92388.6|1695
1581693900000|2020-02-14 15:25:00|92420|92395|92420.4|92395.4|92446|92421|92416|92391|2005
1581694200000|2020-02-14 15:30:00|92421.3|92396.3|92428|92403|92432.4|92407.4|92408.1|92383.1|2132
1581694500000|2020-02-14 15:35:00|92427.9|92402.9|92436.8|92411.8|92466.9|92441.9|92422.7|92397.7|1859
1581694800000|2020-02-14 15:40:00|92438.7|92413.7|92409.1|92384.1|92444.5|92419.5|92402.4|92377.4|1878
1581695100000|2020-02-14 15:45:00|92409.4|92384.4|92433.1|92408.1|92451.3|92426.3|92408.5|92383.5|2200
1581695400000|2020-02-14 15:50:00|92432.1|92407.1|92461.1|92436.1|92487|92462|92432.1|92407.1|1846
1581695700000|2020-02-14 15:55:00|92461.3|92436.3|92511|92486|92530.3|92505.3|92448.6|92423.6|2315
1581696000000|2020-02-14 16:00:00|92511.1|92486.1|92477.2|92452.2|92530.3|92505.3|92475.4|92450.4|2377
1581696300000|2020-02-14 16:05:00|92476.5|92451.5|92491.9|92466.9|92535.7|92510.7|92470.5|92445.5|1872
1581696600000|2020-02-14 16:10:00|92492.3|92467.3|92508.7|92483.7|92509.8|92484.8|92467.1|92442.1|1945
1581696900000|2020-02-14 16:15:00|92509|92484|92518.1|92493.1|92524.5|92499.5|92482.3|92457.3|1948
1581697200000|2020-02-14 16:20:00|92517.9|92492.9|92494|92469|92540.7|92515.7|92490.4|92465.4|1898
1581697500000|2020-02-14 16:25:00|92493.9|92468.9|92503.9|92478.9|92517.3|92492.3|92489.3|92464.3|1779
1581697800000|2020-02-14 16:30:00|92503.8|92478.8|92505.8|92480.8|92514.2|92489.2|92489.5|92464.5|1070
1581698100000|2020-02-14 16:35:00|92505.9|92480.9|92501.1|92476.1|92506.8|92481.8|92494.9|92469.9|852
1581698400000|2020-02-14 16:40:00|92501.2|92476.2|92496.1|92471.1|92508.7|92483.7|92492.7|92467.7|971
1581698700000|2020-02-14 16:45:00|92496.5|92471.5|92515.7|92490.7|92515.7|92490.7|92491.6|92466.6|760
1581699000000|2020-02-14 16:50:00|92515.6|92490.6|92552.9|92527.9|92563.8|92538.8|92515.6|92490.6|875
1581699300000|2020-02-14 16:55:00|92553|92528|92512.3|92487.3|92554.7|92529.7|92512.1|92487.1|1158
1581699600000|2020-02-14 17:00:00|92512.6|92487.6|92530.6|92505.6|92530.8|92505.8|92497.3|92472.3|996
1581699900000|2020-02-14 17:05:00|92530.4|92505.4|92555.9|92530.9|92557.2|92532.2|92526.9|92501.9|787
1581700200000|2020-02-14 17:10:00|92555.8|92530.8|92571.4|92546.4|92572.7|92547.7|92546.3|92521.3|939
1581700500000|2020-02-14 17:15:00|92571.2|92546.2|92594.9|92569.9|92596.8|92571.8|92566.3|92541.3|921
1581700800000|2020-02-14 17:20:00|92595|92570|92607.5|92582.5|92635|92610|92593|92568|1138
1581701100000|2020-02-14 17:25:00|92608|92583|92602.2|92577.2|92614.4|92589.4|92591.5|92566.5|775
1581701400000|2020-02-14 17:30:00|92602|92577|92566|92541|92603.9|92578.9|92563.3|92538.3|866
1581701700000|2020-02-14 17:35:00|92566.1|92541.1|92569|92544|92573.3|92548.3|92560.4|92535.4|717
1581702000000|2020-02-14 17:40:00|92568.9|92543.9|92558.3|92533.3|92570.6|92545.6|92552.3|92527.3|748
1581702300000|2020-02-14 17:45:00|92558.4|92533.4|92560|92535|92565.3|92540.3|92555.3|92530.3|691
1581702600000|2020-02-14 17:50:00|92560.5|92535.5|92560.3|92535.3|92566.8|92541.8|92556.7|92531.7|631
1581702900000|2020-02-14 17:55:00|92560.4|92535.4|92553.3|92528.3|92620|92595|92551.4|92526.4|1156
1581703200000|2020-02-14 18:00:00|92553.7|92528.7|92546.8|92521.8|92559.5|92534.5|92540.1|92515.1|1015
1581703500000|2020-02-14 18:05:00|92546.5|92521.5|92542.8|92517.8|92548.1|92523.1|92532.4|92507.4|761
1581703800000|2020-02-14 18:10:00|92542.6|92517.6|92575.6|92550.6|92578.2|92553.2|92538.9|92513.9|946
1581704100000|2020-02-14 18:15:00|92576|92551|92582|92557|92585.7|92560.7|92575.1|92550.1|627
1581704400000|2020-02-14 18:20:00|92582.1|92557.1|92582.6|92557.6|92583.9|92558.9|92575.2|92550.2|728
1581704700000|2020-02-14 18:25:00|92581.9|92556.9|92616.9|92591.9|92616.9|92591.9|92581.8|92556.8|896
1581705000000|2020-02-14 18:30:00|92615.3|92590.3|92605.9|92580.9|92624|92599|92605.5|92580.5|640
1581705300000|2020-02-14 18:35:00|92607.4|92582.4|92606.1|92581.1|92623.2|92598.2|92603.4|92578.4|740
1581705600000|2020-02-14 18:40:00|92605.8|92580.8|92613.2|92588.2|92614.9|92589.9|92603.3|92578.3|675
1581705900000|2020-02-14 18:45:00|92612.3|92587.3|92633.4|92608.4|92635.6|92610.6|92612.3|92587.3|657
1581706200000|2020-02-14 18:50:00|92633.2|92608.2|92670.7|92645.7|92673.5|92648.5|92623.1|92598.1|977
1581706500000|2020-02-14 18:55:00|92670.9|92645.9|92647.7|92622.7|92675.7|92650.7|92639.8|92614.8|1070
1581706800000|2020-02-14 19:00:00|92648.4|92623.4|92631|92606|92650.6|92625.6|92619.7|92594.7|974
1581707100000|2020-02-14 19:05:00|92631.1|92606.1|92637.6|92612.6|92641.8|92616.8|92630.7|92605.7|828
1581707400000|2020-02-14 19:10:00|92637.5|92612.5|92629.8|92604.8|92638.1|92613.1|92626.7|92601.7|537
1581707700000|2020-02-14 19:15:00|92629.7|92604.7|92658.2|92633.2|92667.3|92642.3|92626.8|92601.8|823
1581708000000|2020-02-14 19:20:00|92658.7|92633.7|92662.4|92637.4|92668.4|92643.4|92656.8|92631.8|591
1581708300000|2020-02-14 19:25:00|92662.6|92637.6|92589.5|92564.5|92667|92642|92580.6|92540.4|1281
1581708600000|2020-02-14 19:30:00|92588.7|92563.7|92571.5|92546.5|92606.8|92570.3|92570.2|92540.8|819
1581708900000|2020-02-14 19:35:00|92570.7|92545.7|92572.5|92547.5|92572.6|92547.6|92549.1|92524.1|835
1581709200000|2020-02-14 19:40:00|92573.1|92548.1|92542.7|92517.7|92585.2|92560.2|92539.6|92514.6|816
1581709500000|2020-02-14 19:45:00|92542|92517|92547.5|92522.5|92560.5|92535.5|92537.7|92512.7|787
1581709800000|2020-02-14 19:50:00|92547.4|92522.4|92552|92527|92561.2|92536.2|92546.6|92521.6|795
1581710100000|2020-02-14 19:55:00|92550.2|92525.2|92565.2|92540.2|92568|92543|92546.1|92521.1|717
1581710400000|2020-02-14 20:00:00|92565.3|92540.3|92555.5|92530.5|92580.7|92555.7|92555.5|92530.5|912
1581710700000|2020-02-14 20:05:00|92555.6|92530.6|92551.4|92526.4|92556.6|92531.6|92549.5|92524.5|406
1581711000000|2020-02-14 20:10:00|92551.8|92526.8|92541.3|92516.3|92555.8|92530.8|92535.2|92503.1|633
1581711300000|2020-02-14 20:15:00|92541.4|92516.4|92545.8|92520.8|92547.5|92522.5|92531|92506|636
1581711600000|2020-02-14 20:20:00|92545.9|92520.9|92518|92468|92556.4|92531.4|92478.5|92442.3|1098
1581711900000|2020-02-14 20:25:00|92517.9|92467.9|92508.9|92458.9|92521|92477.7|92494.2|92451.8|730
1581712200000|2020-02-14 20:30:00|92509.3|92459.3|92534.3|92484.3|92535.4|92485.4|92504.8|92457.8|812
1581712500000|2020-02-14 20:35:00|92534|92484|92511.7|92486.7|92547.5|92497.5|92511.7|92475.7|857
1581712800000|2020-02-14 20:40:00|92511.5|92486.5|92521.8|92471.8|92525.5|92490.2|92489.2|92441.2|714
1581713100000|2020-02-14 20:45:00|92522.4|92472.4|92540.7|92490.7|92541.5|92504.5|92509.1|92471.5|653
1581713400000|2020-02-14 20:50:00|92541|92491|92529.6|92504.6|92551.9|92514|92528.3|92486.4|1024
1581713700000|2020-02-14 20:55:00|92529.2|92504.2|92532|92482|92546.9|92509.7|92518.4|92473.8|895
1581714000000|2020-02-14 21:00:00|92532.1|92482.1|92490.3|92440.3|92532.9|92482.9|92482.6|92432.6|724
1581714300000|2020-02-14 21:05:00|92490.5|92440.5|92487.1|92437.1|92492|92452.2|92475.8|92426.5|543
1581714600000|2020-02-14 21:10:00|92484.7|92434.7|92494.3|92444.3|92494.7|92444.7|92481.6|92431.6|634
1581714900000|2020-02-14 21:15:00|92495.4|92445.4|92499.2|92449.2|92507.2|92457.2|92493|92443|446
1581715200000|2020-02-14 21:20:00|92498.2|92448.2|92511.7|92461.7|92635.5|92532.7|92497.1|92447.1|675
1581715500000|2020-02-14 21:25:00|92510.5|92460.5|92535.4|92485.4|92640.1|92542.2|92509.5|92459.5|801
1581715800000|2020-02-14 21:30:00|92534.5|92484.5|92592.6|92404.5|92647.2|92496.3|92490.3|92389|1583
1581716100000|2020-02-14 21:35:00|92601.2|92401.2|92520.4|92444.3|92663.3|92473.7|92487.6|92384.1|2528
1581716400000|2020-02-14 21:40:00|92522.7|92443.3|92494.9|92444.9|92574.6|92455|92492.8|92410.7|2762
1581716700000|2020-02-14 21:45:00|92509.7|92430.1|92551.5|92399.5|92613.6|92431.4|92509.7|92366.9|1510
1581717000000|2020-02-14 21:50:00|92550.1|92399.4|92571.6|92371.6|92597.2|92399.8|92537.2|92357.6|799
1581717300000|2020-02-14 21:55:00|92565.4|92365.4|92623.9|92423.9|92682.2|92482.2|92565.4|92365.4|352
1581886800000|2020-02-16 21:00:00|92459|92234|92466|92241|92469.4|92279.7|92450.5|92233.5|38
1581887100000|2020-02-16 21:05:00|92465|92240|92475.9|92282.4|92478.5|92282.4|92442|92230.6|34
1581887400000|2020-02-16 21:10:00|92440|92272.5|92475.9|92282.4|92475.9|92282.4|92440|92272.5|2
1581887700000|2020-02-16 21:15:00|92461.5|92236.5|92450.9|92261.2|92475.9|92282.4|92416.1|92223.5|94
1581888000000|2020-02-16 21:20:00|92443.5|92218.5|92420.4|92266.6|92457.5|92266.6|92420.4|92218.5|13
1581888300000|2020-02-16 21:25:00|92437.8|92212.8|92450.9|92261.2|92458.4|92276.9|92411.5|92212.8|9
1581888600000|2020-02-16 21:30:00|92442.5|92217.5|92450.9|92261.2|92450.9|92280.2|92400.6|92217.5|13
1581889200000|2020-02-16 21:40:00|92406|92283.2|92450.9|92261.2|92453.9|92283.2|92405.7|92221|24
1581889500000|2020-02-16 21:45:00|92409.3|92281.3|92450.9|92261.2|92461.4|92284.2|92403.7|92217.5|37
1581889800000|2020-02-16 21:50:00|92419.5|92280|92450.9|92261.2|92450.9|92280|92419.5|92222.1|4
1581890100000|2020-02-16 21:55:00|92409.4|92286.6|92465.5|92292.2|92495.5|92324.5|92409.4|92261.2|29
1581890400000|2020-02-16 22:00:00|92472.7|92274.7|92456.3|92286|92486.4|92334.9|92413|92238.2|172
1581890700000|2020-02-16 22:05:00|92418.2|92328|92447.6|92313.9|92538|92354.3|92409.3|92230|434
1581891000000|2020-02-16 22:10:00|92447.5|92313.8|92487.5|92322.4|92513.4|92372.9|92422.4|92278|336
1581891300000|2020-02-16 22:15:00|92480.3|92331|92509.8|92309.8|92510.4|92337.3|92468.2|92297.8|466
1581891600000|2020-02-16 22:20:00|92508.2|92308.2|92497|92297|92510.8|92324.1|92474.6|92274.6|513
1581891900000|2020-02-16 22:25:00|92486.9|92286.9|92485.6|92285.6|92498.8|92313.4|92464.1|92270.8|798
1581892200000|2020-02-16 22:30:00|92485.8|92285.8|92500.3|92323.4|92555.2|92355.2|92433.1|92265.3|1116
1581892500000|2020-02-16 22:35:00|92500.6|92324.6|92514.8|92359.1|92524.6|92367.1|92469.3|92300.7|1085
1581892800000|2020-02-16 22:40:00|92512.6|92360.8|92481.8|92343.8|92519.5|92372.2|92459|92331.6|1065
1581893100000|2020-02-16 22:45:00|92481.6|92343.7|92501.9|92346.6|92504.6|92360.2|92466.6|92333.5|719
1581893400000|2020-02-16 22:50:00|92503.5|92345|92492.2|92365.3|92513.7|92397.9|92471.3|92332|509
1581893700000|2020-02-16 22:55:00|92492|92365.9|92495.6|92390.6|92505.1|92397.7|92480.8|92351.9|417
1581894000000|2020-02-16 23:00:00|92495.5|92390.3|92481.2|92431.2|92553.7|92436.7|92476.4|92373.6|905
1581894300000|2020-02-16 23:05:00|92480.6|92430.6|92473.8|92423.8|92491.8|92430.6|92473.1|92398.8|282
1581894600000|2020-02-16 23:10:00|92473.7|92423.7|92474|92424|92489.4|92425.1|92459.4|92388.1|361
1581894900000|2020-02-16 23:15:00|92471.7|92421.7|92472.5|92422.5|92482.7|92430.4|92468.8|92411.5|405
1581895200000|2020-02-16 23:20:00|92474.3|92424.3|92459.2|92409.2|92478.2|92428.2|92457.6|92407.6|593
1581895500000|2020-02-16 23:25:00|92458.8|92408.8|92461.3|92411.3|92465.1|92415.1|92456.2|92406.2|421
1581895800000|2020-02-16 23:30:00|92460.4|92410.4|92450.8|92400.8|92462.8|92412.8|92449|92399|359
1581896100000|2020-02-16 23:35:00|92447|92397|92449.2|92399.2|92457.6|92407.6|92446|92396|346
1581896400000|2020-02-16 23:40:00|92448.1|92398.1|92422|92372|92449.2|92399.2|92415.4|92365.4|531
1581896700000|2020-02-16 23:45:00|92422.3|92372.3|92425.9|92375.9|92429.3|92379.3|92421.9|92371.9|348
1581897000000|2020-02-16 23:50:00|92425.5|92375.5|92439.8|92389.8|92449.2|92399.2|92425.5|92375.5|421
1581897300000|2020-02-16 23:55:00|92440.2|92390.2|92439.9|92389.9|92441.6|92396.3|92419|92383.3|394
1581897600000|2020-02-17 00:00:00|92432.5|92382.5|92480|92430|92482.1|92432.1|92432.5|92382.5|798
1581897900000|2020-02-17 00:05:00|92477.9|92427.9|92495.9|92445.9|92499.3|92449.3|92459.9|92409.9|708
1581898200000|2020-02-17 00:10:00|92496.2|92446.2|92478.6|92428.6|92496.9|92446.9|92470.3|92420.3|627
1581898500000|2020-02-17 00:15:00|92478.5|92428.5|92484.9|92434.9|92491.2|92441.2|92476.4|92426.4|639
1581898800000|2020-02-17 00:20:00|92480.1|92430.1|92491.7|92441.7|92493.8|92443.8|92480.1|92430.1|454
1581899100000|2020-02-17 00:25:00|92491|92441|92485.8|92435.8|92500.7|92450.7|92481|92431|633
1581899400000|2020-02-17 00:30:00|92485.5|92435.5|92492.5|92442.5|92495.6|92445.6|92483.6|92433.6|639
1581899700000|2020-02-17 00:35:00|92492.6|92442.6|92493|92443|92495.5|92445.5|92490.3|92440.3|407
1581900000000|2020-02-17 00:40:00|92493.2|92443.2|92494.6|92444.6|92500.7|92450.7|92491.8|92441.8|512
1581900300000|2020-02-17 00:45:00|92494.9|92444.9|92494.1|92444.1|92504|92454|92494.1|92444.1|445
1581900600000|2020-02-17 00:50:00|92493.2|92443.2|92512|92462|92514|92464|92488.1|92438.1|545
1581900900000|2020-02-17 00:55:00|92512.8|92462.8|92506.4|92456.4|92513.6|92463.6|92506.1|92456.1|552
1581901200000|2020-02-17 01:00:00|92506.1|92456.1|92516.2|92466.2|92517.6|92467.6|92495.8|92445.8|673
1581901500000|2020-02-17 01:05:00|92514.9|92464.9|92503.5|92453.5|92519.4|92469.4|92489.5|92439.5|666
1581901800000|2020-02-17 01:10:00|92503.7|92453.7|92499|92449|92518.3|92468.3|92488.6|92438.6|717
1581902100000|2020-02-17 01:15:00|92499.1|92449.1|92506.3|92456.3|92512.3|92462.3|92496.8|92446.8|642
1581902400000|2020-02-17 01:20:00|92506.5|92456.5|92516.9|92466.9|92521|92471|92504.8|92454.8|509
1581902700000|2020-02-17 01:25:00|92516.4|92466.4|92513.3|92463.3|92521.5|92471.5|92504.9|92454.9|782
1581903000000|2020-02-17 01:30:00|92513.2|92463.2|92501.1|92451.1|92513.6|92463.6|92490.4|92440.4|649
1581903300000|2020-02-17 01:35:00|92500.7|92450.7|92477.6|92427.6|92504.3|92454.3|92477.3|92427.3|430
1581903600000|2020-02-17 01:40:00|92477.7|92427.7|92472.9|92422.9|92482.6|92440.5|92457.6|92417.4|503
1581903900000|2020-02-17 01:45:00|92473.3|92423.3|92474.1|92424.1|92476.1|92426.1|92467.1|92417.1|516
1581904200000|2020-02-17 01:50:00|92473.9|92423.9|92468.6|92418.6|92473.9|92434.4|92456.3|92414.5|422
1581904500000|2020-02-17 01:55:00|92468.5|92418.5|92478.2|92428.2|92478.2|92440.9|92463.5|92418|479
1581904800000|2020-02-17 02:00:00|92478.3|92428.3|92477.3|92427.3|92484.1|92443|92464.4|92425|498
1581905100000|2020-02-17 02:05:00|92478|92428|92444.4|92394.4|92478.5|92428.5|92442.5|92392.5|472
1581905400000|2020-02-17 02:10:00|92444.1|92394.1|92435|92385|92444.8|92399.9|92423.4|92382.2|482
1581905700000|2020-02-17 02:15:00|92434.1|92384.1|92424|92399|92438.6|92401.7|92419.2|92380.1|473
1581906000000|2020-02-17 02:20:00|92423.3|92398.3|92435.1|92385.1|92439.4|92402.7|92421.4|92379.9|329
1581906300000|2020-02-17 02:25:00|92434.6|92384.6|92416.7|92391.7|92439.1|92403|92412.9|92375.6|453
1581906600000|2020-02-17 02:30:00|92415.6|92390.6|92424.8|92374.8|92427.1|92392.5|92408.9|92371.5|402
1581906900000|2020-02-17 02:35:00|92425|92375|92430.8|92380.8|92432.6|92394.9|92411.8|92374.6|434
1581907200000|2020-02-17 02:40:00|92431.3|92381.3|92427.1|92377.1|92435.5|92395|92418.3|92375.6|457
1581907500000|2020-02-17 02:45:00|92426.8|92376.8|92415.9|92390.9|92431.7|92393.5|92411.7|92373.2|383
1581907800000|2020-02-17 02:50:00|92415.6|92390.6|92411.3|92386.3|92429.1|92390.8|92407.3|92368.8|341
1581908100000|2020-02-17 02:55:00|92411.5|92386.5|92429.6|92379.6|92432.1|92392.8|92410.7|92374.6|337
1581908400000|2020-02-17 03:00:00|92429.2|92379.2|92424.3|92399.3|92435|92400.5|92415.3|92379.2|415
1581908700000|2020-02-17 03:05:00|92424.4|92399.4|92423.2|92398.2|92426|92401|92415.8|92390.8|425
1581909000000|2020-02-17 03:10:00|92423|92398|92423.9|92398.9|92435.3|92400|92414.9|92382.3|436
1581909300000|2020-02-17 03:15:00|92424.1|92399.1|92419.6|92394.6|92438.1|92401.3|92414.7|92376.3|400
1581909600000|2020-02-17 03:20:00|92419.7|92394.7|92424.5|92399.5|92438.1|92400.8|92416.9|92377.1|379
1581909900000|2020-02-17 03:25:00|92424.6|92399.6|92439.3|92389.3|92442.8|92407.9|92421.1|92382|425
1581910200000|2020-02-17 03:30:00|92438.9|92388.9|92421.1|92396.1|92443.6|92400.9|92417.5|92382.6|440
1581910500000|2020-02-17 03:35:00|92421|92396|92426.7|92401.7|92429.2|92404.2|92419.2|92394.2|407
1581910800000|2020-02-17 03:40:00|92426.4|92401.4|92423.3|92398.3|92427.9|92402.9|92421.9|92396.9|367
1581911100000|2020-02-17 03:45:00|92423.6|92398.6|92425.9|92400.9|92434.7|92401.9|92419|92381.7|356
1581911400000|2020-02-17 03:50:00|92425.5|92400.5|92435.9|92385.9|92437.8|92401.9|92416.5|92381.2|296
1581911700000|2020-02-17 03:55:00|92425|92400|92422.3|92397.3|92443.5|92405.3|92420.9|92384.8|383
1581912000000|2020-02-17 04:00:00|92422.4|92397.4|92435|92385|92440.2|92397.7|92421.1|92382.2|363
1581912300000|2020-02-17 04:05:00|92434.9|92384.9|92421.9|92371.9|92436.3|92386.3|92417.7|92367.7|372
1581912600000|2020-02-17 04:10:00|92422.8|92372.8|92421.6|92371.6|92427.6|92390.9|92413.9|92369.9|312
1581912900000|2020-02-17 04:15:00|92421.9|92371.9|92413.5|92388.5|92429.7|92392.5|92413.2|92367.3|318
1581913200000|2020-02-17 04:20:00|92413.1|92388.1|92424.4|92399.4|92444.6|92401.6|92412.8|92374.5|454
1581913500000|2020-02-17 04:25:00|92424.5|92399.5|92434.9|92384.9|92437.3|92399.5|92424.3|92378|323
1581913800000|2020-02-17 04:30:00|92433.9|92383.9|92428.8|92378.8|92439.4|92399.5|92418.4|92376.1|329
1581914100000|2020-02-17 04:35:00|92429|92379|92431|92381|92433.4|92388.6|92407.3|92369.9|394
1581914400000|2020-02-17 04:40:00|92430.7|92380.7|92428.9|92378.9|92436.9|92398.3|92420|92376.8|391
1581914700000|2020-02-17 04:45:00|92428.8|92378.8|92412.7|92387.7|92430.7|92392.7|92411.3|92375.4|319
1581915000000|2020-02-17 04:50:00|92412.3|92387.3|92436.1|92386.1|92436.1|92398.1|92412|92375.7|337
1581915300000|2020-02-17 04:55:00|92435.4|92385.4|92442.4|92392.4|92443.8|92404.4|92425.4|92383.2|419
1581915600000|2020-02-17 05:00:00|92442.1|92392.1|92426|92401|92442.5|92404.3|92422.7|92383.5|311
1581915900000|2020-02-17 05:05:00|92426.3|92401.3|92438.2|92388.2|92440.8|92401.5|92425.1|92383.8|303
1581916200000|2020-02-17 05:10:00|92438.1|92388.1|92429.4|92379.4|92438.9|92398.8|92422.6|92376.4|338
1581916500000|2020-02-17 05:15:00|92429|92379|92430|92380|92431.2|92381.2|92422.8|92372.8|313
1581916800000|2020-02-17 05:20:00|92430.3|92380.3|92425.1|92375.1|92432.8|92394.8|92417.6|92372.4|397
1581917100000|2020-02-17 05:25:00|92425.2|92375.2|92428.9|92378.9|92433.3|92383.3|92424.4|92374.4|323
1581917400000|2020-02-17 05:30:00|92429|92379|92431.3|92381.3|92433.1|92394.6|92417.4|92378.2|393
1581917700000|2020-02-17 05:35:00|92431|92381|92407.5|92382.5|92432.3|92389.1|92401.3|92357.8|396
1581918000000|2020-02-17 05:40:00|92406.5|92381.5|92391.2|92341.2|92410.3|92385.3|92386.2|92336.2|531
1581918300000|2020-02-17 05:45:00|92391.3|92341.3|92396.5|92346.5|92415.1|92365.1|92389.6|92339.6|710
1581918600000|2020-02-17 05:50:00|92396.2|92346.2|92388|92338|92397.6|92347.6|92383.4|92333.4|587
1581918900000|2020-02-17 05:55:00|92387.7|92337.7|92392.6|92342.6|92402.8|92352.8|92381.4|92331.4|671
1581919200000|2020-02-17 06:00:00|92392.5|92342.5|92387.6|92337.6|92395.5|92356.9|92368.5|92329.7|547
1581919500000|2020-02-17 06:05:00|92388.4|92338.4|92402.8|92352.8|92404.4|92354.7|92378.2|92337.2|550
1581919800000|2020-02-17 06:10:00|92402.9|92352.9|92415.9|92365.9|92421.3|92383|92390.5|92352.9|545
1581920100000|2020-02-17 06:15:00|92415.4|92365.4|92422.4|92372.4|92423.9|92373.9|92415.3|92365.3|471
1581920400000|2020-02-17 06:20:00|92422.6|92372.6|92407.6|92357.6|92424.4|92374.4|92395.9|92354|544
1581920700000|2020-02-17 06:25:00|92408.1|92358.1|92405.7|92355.7|92417.1|92371.7|92383.1|92345.6|873
1581921000000|2020-02-17 06:30:00|92405.5|92355.5|92398.6|92373.6|92415.5|92378.5|92395.9|92353.2|618
1581921300000|2020-02-17 06:35:00|92398.4|92373.4|92409|92384|92409.6|92384.6|92397.7|92372.7|586
1581921600000|2020-02-17 06:40:00|92408.7|92383.7|92422|92397|92430.1|92405.1|92406.1|92381.1|600
1581921900000|2020-02-17 06:45:00|92433.9|92383.9|92483.4|92433.4|92486.7|92449.3|92420.7|92383.3|631
1581922200000|2020-02-17 06:50:00|92483.6|92433.6|92490.7|92440.7|92499.3|92460.9|92472.7|92432.7|676
1581922500000|2020-02-17 06:55:00|92490.8|92440.8|92491|92441|92496.7|92462.2|92476.4|92435.6|528
1581922800000|2020-02-17 07:00:00|92491.8|92441.8|92462.4|92437.4|92493.7|92456|92460.1|92435.1|1149
1581923100000|2020-02-17 07:05:00|92462.5|92437.5|92478.6|92453.6|92478.6|92453.6|92454.5|92429.5|970
1581923400000|2020-02-17 07:10:00|92478.5|92453.5|92453|92428|92485.1|92460.1|92449.1|92424.1|1040
1581923700000|2020-02-17 07:15:00|92451.6|92426.6|92456.5|92431.5|92459.1|92434.1|92450.6|92425.6|996
1581924000000|2020-02-17 07:20:00|92456.1|92431.1|92423.1|92398.1|92457.3|92432.3|92401.2|92376.2|1602
1581924300000|2020-02-17 07:25:00|92423.2|92398.2|92419.8|92394.8|92441.3|92416.3|92402.8|92377.8|1256
1581924600000|2020-02-17 07:30:00|92419.4|92394.4|92436.1|92411.1|92437.4|92412.4|92406.4|92381.4|1393
1581924900000|2020-02-17 07:35:00|92435.9|92410.9|92439.8|92414.8|92449.1|92424.1|92428.2|92403.2|1209
1581925200000|2020-02-17 07:40:00|92439|92414|92446.5|92421.5|92450.8|92425.8|92419.7|92394.7|1240
1581925500000|2020-02-17 07:45:00|92446.6|92421.6|92416.1|92391.1|92447.3|92422.3|92404.5|92379.5|1224
1581925800000|2020-02-17 07:50:00|92415.7|92390.7|92371|92346|92417.5|92392.5|92345.2|92320.2|1272
1581926100000|2020-02-17 07:55:00|92370.4|92345.4|92427.1|92402.1|92431.4|92406.4|92341|92316|1898
1581926400000|2020-02-17 08:00:00|92427.6|92402.6|92431.7|92406.7|92446.6|92421.6|92415|92390|1975
1581926700000|2020-02-17 08:05:00|92431.6|92406.6|92487.7|92462.7|92491.6|92466.6|92419|92394|1746
1581927000000|2020-02-17 08:10:00|92487.8|92462.8|92472.5|92447.5|92493.2|92468.2|92456.1|92431.1|1749
1581927300000|2020-02-17 08:15:00|92472|92447|92462.9|92437.9|92500.6|92475.6|92445.7|92420.7|1796
1581927600000|2020-02-17 08:20:00|92462.6|92437.6|92436.6|92411.6|92466.2|92441.2|92420.4|92395.4|2137
1581927900000|2020-02-17 08:25:00|92436.8|92411.8|92429.8|92404.8|92446.6|92421.6|92426.7|92401.7|1622
1581928200000|2020-02-17 08:30:00|92429.7|92404.7|92426.7|92401.7|92433.9|92408.9|92395.8|92370.8|1500
1581928500000|2020-02-17 08:35:00|92427.1|92402.1|92465.6|92440.6|92466.3|92441.3|92419.2|92394.2|1411
1581928800000|2020-02-17 08:40:00|92465.5|92440.5|92460|92435|92471.7|92446.7|92437.2|92412.2|1800
1581929100000|2020-02-17 08:45:00|92459.3|92434.3|92439.5|92414.5|92470.5|92445.5|92429.8|92404.8|1563
1581929400000|2020-02-17 08:50:00|92440|92415|92456.4|92431.4|92465.4|92440.4|92437.5|92412.5|1661
1581929700000|2020-02-17 08:55:00|92456.1|92431.1|92456.9|92431.9|92471.2|92446.2|92453.5|92428.5|1532
1581930000000|2020-02-17 09:00:00|92458.1|92433.1|92477.2|92452.2|92488|92463|92454.6|92429.6|1665
1581930300000|2020-02-17 09:05:00|92477.4|92452.4|92477.3|92452.3|92502.2|92477.2|92468.9|92443.9|1473
1581930600000|2020-02-17 09:10:00|92476.4|92451.4|92461.1|92436.1|92485.2|92460.2|92456.4|92431.4|1559
1581930900000|2020-02-17 09:15:00|92463.4|92438.4|92499|92474|92503.5|92478.5|92459.4|92434.4|1351
1581931200000|2020-02-17 09:20:00|92498.4|92473.4|92533.4|92508.4|92537.3|92512.3|92485.6|92460.6|1611
1581931500000|2020-02-17 09:25:00|92533.9|92508.9|92526.4|92501.4|92550.3|92525.3|92518.7|92493.7|1546
1581931800000|2020-02-17 09:30:00|92526.5|92501.5|92569.7|92544.7|92586|92561|92526.3|92501.3|1686
1581932100000|2020-02-17 09:35:00|92570.1|92545.1|92560.1|92535.1|92587|92562|92557.3|92532.3|1848
1581932400000|2020-02-17 09:40:00|92559.9|92534.9|92587.9|92562.9|92598.3|92573.3|92557.8|92532.8|1406
1581932700000|2020-02-17 09:45:00|92588.8|92563.8|92598.6|92573.6|92605.1|92580.1|92567.1|92542.1|1624
1581933000000|2020-02-17 09:50:00|92598.8|92573.8|92619.4|92594.4|92626.8|92601.8|92592.6|92567.6|1530
1581933300000|2020-02-17 09:55:00|92619|92594|92607.8|92582.8|92643.3|92618.3|92600.9|92575.9|1275
1581933600000|2020-02-17 10:00:00|92607.6|92582.6|92565.7|92540.7|92618|92593|92558.7|92533.7|1546
1581933900000|2020-02-17 10:05:00|92565.9|92540.9|92569.4|92544.4|92571.2|92546.2|92549.3|92524.3|931
1581934200000|2020-02-17 10:10:00|92569.5|92544.5|92556.7|92531.7|92570.1|92545.1|92550.6|92525.6|1278
1581934500000|2020-02-17 10:15:00|92557.5|92532.5|92572.9|92547.9|92573.6|92548.6|92532.7|92507.7|1315
1581934800000|2020-02-17 10:20:00|92573.7|92548.7|92585.4|92560.4|92589.1|92564.1|92560.2|92535.2|1484
1581935100000|2020-02-17 10:25:00|92585.2|92560.2|92614.4|92589.4|92617.7|92592.7|92584.5|92559.5|1222
1581935400000|2020-02-17 10:30:00|92614.7|92589.7|92605.5|92580.5|92636.2|92611.2|92603.1|92578.1|1292
1581935700000|2020-02-17 10:35:00|92604.9|92579.9|92605.9|92580.9|92627.9|92602.9|92589.4|92564.4|1431
1581936000000|2020-02-17 10:40:00|92606|92581|92596.7|92571.7|92612.4|92587.4|92589.4|92564.4|1262
1581936300000|2020-02-17 10:45:00|92595.7|92570.7|92597.7|92572.7|92605.6|92580.6|92581.7|92556.7|1397
1581936600000|2020-02-17 10:50:00|92597.8|92572.8|92591.5|92566.5|92598.5|92573.5|92571.6|92546.6|1151
1581936900000|2020-02-17 10:55:00|92592|92567|92562|92537|92593.2|92568.2|92548.9|92523.9|958
1581937200000|2020-02-17 11:00:00|92561.7|92536.7|92543.3|92518.3|92564.5|92539.5|92536.7|92511.7|1151
1581937500000|2020-02-17 11:05:00|92543.2|92518.2|92530.4|92505.4|92555.6|92530.6|92529.1|92504.1|1527
1581937800000|2020-02-17 11:10:00|92530.7|92505.7|92577.7|92552.7|92597.4|92572.4|92528.5|92503.5|1758
1581938100000|2020-02-17 11:15:00|92579.2|92554.2|92600.5|92575.5|92607.1|92582.1|92576.1|92551.1|1462
1581938400000|2020-02-17 11:20:00|92600.6|92575.6|92664.9|92639.9|92678|92653|92599.7|92574.7|1395
1581938700000|2020-02-17 11:25:00|92665|92640|92679.4|92654.4|92699.6|92674.6|92664.7|92639.7|1180
1581939000000|2020-02-17 11:30:00|92680.2|92655.2|92643.6|92618.6|92682.3|92657.3|92640.5|92615.5|996
1581939300000|2020-02-17 11:35:00|92643.7|92618.7|92641|92616|92664.2|92639.2|92638.7|92613.7|1218
1581939600000|2020-02-17 11:40:00|92640.7|92615.7|92625.9|92600.9|92642.9|92617.9|92603.6|92578.6|1035
1581939900000|2020-02-17 11:45:00|92626.1|92601.1|92613.2|92588.2|92630.9|92605.9|92611.4|92586.4|906
1581940200000|2020-02-17 11:50:00|92613.9|92588.9|92617.9|92592.9|92629.6|92604.6|92605.1|92580.1|1353
1581940500000|2020-02-17 11:55:00|92618.1|92593.1|92611|92586|92641.5|92616.5|92603.3|92578.3|1395
1581940800000|2020-02-17 12:00:00|92609.6|92584.6|92600.5|92575.5|92622.8|92597.8|92585.3|92560.3|1476
1581941100000|2020-02-17 12:05:00|92600.4|92575.4|92591.3|92566.3|92627.1|92602.1|92589.3|92564.3|1199
1581941400000|2020-02-17 12:10:00|92590.1|92565.1|92610.3|92585.3|92615.5|92590.5|92584.3|92559.3|999
1581941700000|2020-02-17 12:15:00|92610.7|92585.7|92612.7|92587.7|92624|92599|92607.6|92582.6|883
1581942000000|2020-02-17 12:20:00|92612.6|92587.6|92607.2|92582.2|92612.6|92587.6|92573.8|92548.8|1180
1581942300000|2020-02-17 12:25:00|92607.1|92582.1|92651.6|92626.6|92673.2|92648.2|92605.9|92580.9|1635
1581942600000|2020-02-17 12:30:00|92650.7|92625.7|92658.4|92633.4|92663.9|92638.9|92644.9|92619.9|1406
1581942900000|2020-02-17 12:35:00|92658.6|92633.6|92643.1|92618.1|92665|92640|92629.7|92604.7|1688
1581943200000|2020-02-17 12:40:00|92643.3|92618.3|92627.7|92602.7|92652.6|92627.6|92624.4|92599.4|1465
1581943500000|2020-02-17 12:45:00|92627.8|92602.8|92640.8|92615.8|92655|92630|92620.1|92595.1|1934
1581943800000|2020-02-17 12:50:00|92640.4|92615.4|92630.3|92605.3|92640.5|92615.5|92622.2|92597.2|1021
1581944100000|2020-02-17 12:55:00|92631.3|92606.3|92599.5|92574.5|92637.9|92612.9|92593.5|92568.5|1691
1581944400000|2020-02-17 13:00:00|92599.2|92574.2|92630.9|92605.9|92633.1|92608.1|92594.7|92569.7|1910
1581944700000|2020-02-17 13:05:00|92631|92606|92662.5|92637.5|92665.6|92640.6|92616.9|92591.9|1808
1581945000000|2020-02-17 13:10:00|92662.3|92637.3|92644.1|92619.1|92677.5|92652.5|92643.8|92618.8|1312
1581945300000|2020-02-17 13:15:00|92644.2|92619.2|92649.4|92624.4|92654.3|92629.3|92633.7|92608.7|1310
1581945600000|2020-02-17 13:20:00|92649.5|92624.5|92680.9|92655.9|92688.5|92663.5|92646.6|92621.6|1410
1581945900000|2020-02-17 13:25:00|92680.8|92655.8|92666.6|92641.6|92680.8|92655.8|92650.8|92625.8|1581
1581946200000|2020-02-17 13:30:00|92666.4|92641.4|92646.9|92621.9|92677.7|92652.7|92644.3|92619.3|1437
1581946500000|2020-02-17 13:35:00|92647.1|92622.1|92619.7|92594.7|92648.3|92623.3|92616|92591|1317
1581946800000|2020-02-17 13:40:00|92619.3|92594.3|92632.9|92607.9|92647.8|92622.8|92618.7|92593.7|1395
1581947100000|2020-02-17 13:45:00|92632.3|92607.3|92642.2|92617.2|92649.1|92624.1|92631.1|92606.1|963
1581947400000|2020-02-17 13:50:00|92642.3|92617.3|92633.6|92608.6|92651|92626|92629.7|92604.7|1092
1581947700000|2020-02-17 13:55:00|92632.8|92607.8|92652.2|92627.2|92653.8|92628.8|92625.5|92600.5|1357
1581948000000|2020-02-17 14:00:00|92652.4|92627.4|92639|92614|92654.9|92629.9|92625.4|92600.4|1475
1581948300000|2020-02-17 14:05:00|92638.8|92613.8|92611.7|92586.7|92639.1|92614.1|92591.2|92566.2|1496
1581948600000|2020-02-17 14:10:00|92611.8|92586.8|92594.9|92569.9|92618|92593|92579.7|92554.7|1631
1581948900000|2020-02-17 14:15:00|92595.3|92570.3|92574.8|92549.8|92597.2|92572.2|92571.3|92546.3|1262
1581949200000|2020-02-17 14:20:00|92574.6|92549.6|92578.1|92553.1|92578.4|92553.4|92539|92514|1596
1581949500000|2020-02-17 14:25:00|92577.8|92552.8|92563.9|92538.9|92583.1|92558.1|92563.2|92538.2|1234
1581949800000|2020-02-17 14:30:00|92563|92538|92562.5|92537.5|92578|92553|92555.9|92530.9|1277
1581950100000|2020-02-17 14:35:00|92562.6|92537.6|92545.6|92520.6|92570.9|92545.9|92545.4|92520.4|1433
1581950400000|2020-02-17 14:40:00|92545.4|92520.4|92509.5|92484.5|92551.2|92526.2|92495.7|92470.7|2088
1581950700000|2020-02-17 14:45:00|92509.4|92484.4|92458|92433|92510.4|92485.4|92451.8|92426.8|1850
1581951000000|2020-02-17 14:50:00|92457.7|92432.7|92446.7|92421.7|92466.4|92441.4|92428.6|92403.6|2114
1581951300000|2020-02-17 14:55:00|92446.8|92421.8|92509.5|92484.5|92509.8|92484.8|92428.6|92403.6|2041
1581951600000|2020-02-17 15:00:00|92511.2|92486.2|92532.6|92507.6|92557.7|92532.7|92502.2|92477.2|1689
1581951900000|2020-02-17 15:05:00|92533.1|92508.1|92533.5|92508.5|92549.6|92524.6|92527.8|92502.8|1261
1581952200000|2020-02-17 15:10:00|92534.3|92509.3|92562.1|92537.1|92566.1|92541.1|92523.3|92498.3|1712
1581952500000|2020-02-17 15:15:00|92562|92537|92556.5|92531.5|92564.1|92539.1|92537.2|92512.2|1352
1581952800000|2020-02-17 15:20:00|92556.3|92531.3|92574.2|92549.2|92583.8|92558.8|92554.2|92529.2|1693
1581953100000|2020-02-17 15:25:00|92574.1|92549.1|92560.7|92535.7|92588.8|92563.8|92560.3|92535.3|1047
1581953400000|2020-02-17 15:30:00|92560.9|92535.9|92565.2|92540.2|92572.9|92547.9|92556.1|92531.1|1470
1581953700000|2020-02-17 15:35:00|92565.1|92540.1|92571.3|92546.3|92579.3|92554.3|92552.9|92527.9|1381
1581954000000|2020-02-17 15:40:00|92571.6|92546.6|92595|92570|92597.4|92572.4|92557.7|92532.7|1293
1581954300000|2020-02-17 15:45:00|92594.8|92569.8|92627.1|92602.1|92627.2|92602.2|92592.2|92567.2|1176
1581954600000|2020-02-17 15:50:00|92627|92602|92604.6|92579.6|92627.8|92602.8|92602.8|92577.8|1257
1581954900000|2020-02-17 15:55:00|92604.5|92579.5|92599.4|92574.4|92618.8|92593.8|92595.8|92570.8|1954
1581955200000|2020-02-17 16:00:00|92600.5|92575.5|92598.4|92573.4|92608.5|92583.5|92583.6|92558.6|1930
1581955500000|2020-02-17 16:05:00|92598.3|92573.3|92564.2|92539.2|92604.6|92579.6|92561.8|92536.8|1158
1581955800000|2020-02-17 16:10:00|92563.7|92538.7|92572.4|92547.4|92573.6|92548.6|92539.6|92514.6|1283
1581956100000|2020-02-17 16:15:00|92572.6|92547.6|92516.3|92491.3|92582.6|92557.6|92516.3|92491.3|1375
1581956400000|2020-02-17 16:20:00|92517|92492|92505.2|92480.2|92529.4|92494.3|92505|92479.2|687
1581956700000|2020-02-17 16:25:00|92505|92480|92498.2|92473.2|92511.8|92482.4|92496.1|92461|722
1581957000000|2020-02-17 16:30:00|92498.1|92473.1|92500.3|92475.3|92519.5|92494.5|92496.3|92471.3|619
1581957300000|2020-02-17 16:35:00|92500.5|92475.5|92499.4|92474.4|92501.7|92476.7|92480.6|92455.6|542
1581957600000|2020-02-17 16:40:00|92499.3|92474.3|92500.8|92475.8|92513.3|92480|92497.5|92462.6|517
1581957900000|2020-02-17 16:45:00|92502.7|92477.7|92482.3|92457.3|92505.2|92480.2|92480.4|92455.4|605
1581958200000|2020-02-17 16:50:00|92482.6|92457.6|92443.4|92418.4|92483.2|92458.2|92437.6|92406.1|634
1581958500000|2020-02-17 16:55:00|92443.5|92418.5|92487.1|92462.1|92493.8|92468.8|92438.5|92399|906
1581958800000|2020-02-17 17:00:00|92487.2|92462.2|92502.9|92477.9|92521.4|92496.4|92487.2|92459.5|889
1581959100000|2020-02-17 17:05:00|92503|92478|92493.7|92468.7|92503.4|92478.4|92481.4|92456.4|755
1581959400000|2020-02-17 17:10:00|92493.6|92468.6|92500.2|92475.2|92502.9|92477.9|92491.7|92466.7|576
1581959700000|2020-02-17 17:15:00|92500.4|92475.4|92514.7|92489.7|92515.2|92490.2|92499.2|92474.2|621
1581960000000|2020-02-17 17:20:00|92514.6|92489.6|92509.6|92484.6|92518.5|92492.3|92506.8|92468.5|489
1581960300000|2020-02-17 17:25:00|92509.3|92484.3|92498.9|92473.9|92525.4|92489.6|92497.4|92472.4|549
1581960600000|2020-02-17 17:30:00|92499.8|92474.8|92506.3|92481.3|92509.7|92484.7|92497|92472|492
1581960900000|2020-02-17 17:35:00|92506.1|92481.1|92507.4|92482.4|92512.1|92487.1|92504.6|92479.6|455
1581961200000|2020-02-17 17:40:00|92507.5|92482.5|92512.1|92487.1|92515|92490|92507.5|92482.5|671
1581961500000|2020-02-17 17:45:00|92512.2|92487.2|92515.2|92490.2|92517.8|92492.8|92511.1|92486.1|495
1581961800000|2020-02-17 17:50:00|92516.7|92491.7|92515.3|92490.3|92520.5|92495.5|92512.7|92487.7|578
1581962100000|2020-02-17 17:55:00|92515.8|92490.8|92515.1|92490.1|92521.2|92496.2|92511.2|92486.2|610
1581962400000|2020-02-17 18:00:00|92514.2|92489.2|92505.7|92480.7|92530.1|92493.5|92492.3|92453|909
1581962700000|2020-02-17 18:05:00|92506.5|92481.5|92504.7|92454.7|92506.6|92481.6|92485.2|92443.8|671
1581963000000|2020-02-17 18:10:00|92504.9|92454.9|92499.2|92449.2|92504.9|92454.9|92496.7|92446.7|431
1581963300000|2020-02-17 18:15:00|92498.6|92448.6|92470.6|92420.6|92506.1|92460.8|92455.8|92418.2|667
1581963600000|2020-02-17 18:20:00|92470.9|92420.9|92501.1|92451.1|92532.8|92485.7|92470.6|92420.6|1010
1581963900000|2020-02-17 18:25:00|92499.6|92449.6|92511.1|92461.1|92521.7|92474.1|92478.3|92434.8|646
1581964200000|2020-02-17 18:30:00|92510.9|92460.9|92515.1|92465.1|92540.8|92490.8|92503.7|92453.7|804
1581964500000|2020-02-17 18:35:00|92514.4|92464.4|92512.3|92462.3|92515.4|92465.4|92495.5|92445.5|912
1581964800000|2020-02-17 18:40:00|92511.4|92461.4|92486.9|92436.9|92521.2|92471.2|92485.7|92435.7|834
1581965100000|2020-02-17 18:45:00|92487.1|92437.1|92488.8|92438.8|92495.1|92445.1|92480.5|92430.5|602
1581965400000|2020-02-17 18:50:00|92488.3|92438.3|92477.7|92427.7|92494.6|92444.6|92475.4|92425.4|759
1581965700000|2020-02-17 18:55:00|92477.6|92427.6|92469.3|92444.3|92479.7|92449|92457.4|92427|402
1581966000000|2020-02-17 19:00:00|92468.6|92443.6|92534.2|92509.2|92571.2|92546.2|92459|92434|770
1581966300000|2020-02-17 19:05:00|92534|92509|92509.6|92484.6|92643.2|92584.8|92477.8|92416.9|834
1581966600000|2020-02-17 19:10:00|92508.5|92483.5|92508.9|92483.9|92612|92570.4|92497.9|92464.5|702
1581966900000|2020-02-17 19:15:00|92508.5|92483.5|92504.4|92479.4|92585|92545.3|92494.6|92469.6|406
1581967200000|2020-02-17 19:20:00|92508.2|92483.2|92540.5|92515.5|92602.7|92552.7|92482.2|92439.5|696
1581967500000|2020-02-17 19:25:00|92540.3|92515.3|92523.1|92498.1|92548.2|92523.2|92512.6|92471|413
1581967800000|2020-02-17 19:30:00|92522.8|92497.8|92549|92499|92593.5|92551.9|92518.4|92477|723
1581968100000|2020-02-17 19:35:00|92549.2|92499.2|92541.9|92516.9|92560.1|92524.2|92519.8|92479.9|562
1581968400000|2020-02-17 19:40:00|92542.6|92517.6|92562.8|92537.8|92592.1|92551.8|92526|92501|540
1581968700000|2020-02-17 19:45:00|92567.5|92542.5|92562.5|92537.5|92587.3|92546.9|92550.3|92512.9|354
1581969000000|2020-02-17 19:50:00|92562.4|92537.4|92561.1|92536.1|92588|92539.3|92559.4|92512.6|158
1581969300000|2020-02-17 19:55:00|92586.5|92512.9|92579|92554|92617|92566.5|92545.3|92498.4|540
1581969600000|2020-02-17 20:00:00|92581.8|92556.8|92559.7|92509.7|92649.9|92556.8|92528.3|92467.3|831
1581969900000|2020-02-17 20:05:00|92577.8|92497.3|92543.1|92468.3|92652|92543.1|92511.3|92429.2|964
1581970200000|2020-02-17 20:10:00|92542.9|92464.2|92545.5|92495.5|92635.4|92512.1|92510.6|92423.4|877
1581970500000|2020-02-17 20:15:00|92545.8|92495.8|92544.8|92494.8|92586|92547.2|92530.9|92478|308
1581970800000|2020-02-17 20:20:00|92544.6|92494.6|92547.2|92497.2|92574|92513|92532|92477|258
1581971100000|2020-02-17 20:25:00|92548.1|92498.1|92513.4|92488.4|92599|92551.4|92510.4|92477|478
1581971400000|2020-02-17 20:30:00|92512.8|92487.8|92528.7|92503.7|92573|92520.2|92507.1|92468|497
1581971700000|2020-02-17 20:35:00|92527.7|92502.7|92538|92513|92606.8|92548.6|92513.9|92468|506
1581972000000|2020-02-17 20:40:00|92539.3|92514.3|92558.2|92533.2|92580|92535.4|92533.4|92508|394
1581972300000|2020-02-17 20:45:00|92558.3|92533.3|92534.8|92509.8|92591|92538.9|92531.9|92498.5|435
1581972600000|2020-02-17 20:50:00|92537.7|92512.7|92541|92516|92543.6|92518.6|92530.8|92505.8|253
1581972900000|2020-02-17 20:55:00|92538.1|92513.1|92539|92514|92630|92546.9|92531.2|92497.6|612
1581973200000|2020-02-17 21:00:00|92555.2|92530.2|92559.6|92509.6|92605|92538.8|92528.5|92493|575
1581973500000|2020-02-17 21:05:00|92565.7|92515.7|92544|92519|92655|92566.2|92536.9|92506|504
1581973800000|2020-02-17 21:10:00|92544.1|92519.1|92579.6|92499.9|92629.6|92555.7|92528.5|92479.7|613
1581974100000|2020-02-17 21:15:00|92589.2|92503.4|92595.3|92545.3|92678|92580.4|92555.5|92480|630
1581974400000|2020-02-17 21:20:00|92592.1|92542.1|92589|92539|92615|92561.6|92568.7|92518.4|539
1581974700000|2020-02-17 21:25:00|92595.9|92545.9|92590|92540|92606.9|92556.2|92567.6|92513.7|561
1581975000000|2020-02-17 21:30:00|92589.6|92539.6|92610.4|92537.5|92665.4|92549.6|92585.4|92517.9|1255
1581975300000|2020-02-17 21:35:00|92612.6|92536.4|92647.1|92519.5|92678.8|92559.5|92600.8|92513.3|1585
1581975600000|2020-02-17 21:40:00|92646.8|92520.1|92651.8|92525.6|92671.5|92540|92636.4|92502.5|657
1581975900000|2020-02-17 21:45:00|92652.5|92526.8|92660.9|92484.2|92672.7|92535.3|92640.5|92468.7|667
1581976200000|2020-02-17 21:50:00|92659.9|92485.9|92653.3|92483.8|92662.6|92497.7|92628.8|92463.6|767
1581976500000|2020-02-17 21:55:00|92644.3|92474.1|92632.9|92475.9|92683.5|92504.3|92629.8|92440.3|908
1581976800000|2020-02-17 22:00:00|92632.8|92475.8|92650.4|92490.6|92654.5|92490.6|92621.9|92451.5|128
1581977100000|2020-02-17 22:05:00|92684.3|92484.3|92649.2|92449.2|92684.3|92488.4|92606.2|92431|505
1581977400000|2020-02-17 22:10:00|92645.3|92445.3|92648.4|92448.4|92665.3|92465.3|92618.6|92418.6|689
1581977700000|2020-02-17 22:15:00|92643.8|92443.8|92661|92461|92663.5|92463.5|92621.7|92421.7|452
1581978000000|2020-02-17 22:20:00|92658.9|92458.9|92653.2|92453.2|92663|92463|92620.8|92420.8|569
1581978300000|2020-02-17 22:25:00|92653.7|92453.7|92635|92435|92659.8|92459.8|92597|92397|474
1581978600000|2020-02-17 22:30:00|92635.1|92435.1|92647.2|92447.2|92647.2|92448.8|92610.8|92425.8|612
1581978900000|2020-02-17 22:35:00|92646.7|92446.7|92621.6|92448.4|92652|92455|92613.9|92432.3|1058
1581979200000|2020-02-17 22:40:00|92621.5|92450.8|92616.2|92456.3|92644.3|92467.6|92605|92432.9|682
1581979500000|2020-02-17 22:45:00|92619.6|92459.2|92595.2|92446.4|92623.1|92468.3|92576.8|92439.5|834
1581979800000|2020-02-17 22:50:00|92592.7|92445.8|92595.4|92447.5|92619.5|92457.7|92579.2|92439.2|1993
1581980100000|2020-02-17 22:55:00|92594.6|92446.9|92598.3|92477.8|92612.3|92477.8|92573.2|92442.5|1110
1581980400000|2020-02-17 23:00:00|92605|92472.1|92545.5|92495.5|92631|92530.9|92512.5|92453.2|2371
1581980700000|2020-02-17 23:05:00|92545.3|92495.3|92622.7|92552.6|92628|92552.6|92525.9|92469.9|1794
1581981000000|2020-02-17 23:10:00|92627.7|92551.9|92619.3|92540.7|92640.3|92564.6|92606.6|92533.5|484
1581981300000|2020-02-17 23:15:00|92627.5|92541.3|92626.7|92543.9|92630.1|92556.4|92604.8|92533.5|357
1581981600000|2020-02-17 23:20:00|92625.9|92544|92637.7|92557.1|92638.1|92574.1|92606.5|92540.5|554
1581981900000|2020-02-17 23:25:00|92630.7|92557.8|92627.3|92577.3|92635.1|92578.7|92615.9|92551.9|353
1581982200000|2020-02-17 23:30:00|92627.2|92577.2|92621.8|92571.8|92634.4|92584.4|92615.2|92565.2|560
1581982500000|2020-02-17 23:35:00|92617.2|92567.2|92636|92586|92638.7|92588.7|92617.2|92567.2|523
1581982800000|2020-02-17 23:40:00|92634.5|92584.5|92635.6|92585.6|92660.3|92610.3|92632.5|92582.5|828
1581983100000|2020-02-17 23:45:00|92635.7|92585.7|92629.9|92579.9|92636.2|92586.2|92611.8|92561.8|590
1581983400000|2020-02-17 23:50:00|92629.7|92579.7|92647|92597|92662.3|92605.8|92621.1|92571.1|585
1581983700000|2020-02-17 23:55:00|92647.1|92597.1|92601.9|92551.9|92649.6|92599.6|92593.3|92543.3|608
1581984000000|2020-02-18 00:00:00|92613|92542|92636.6|92586.6|92637.6|92587.6|92600.6|92542|813
1581984300000|2020-02-18 00:05:00|92636.5|92586.5|92635.2|92585.2|92639.8|92589.8|92621.5|92571.5|635
1581984600000|2020-02-18 00:10:00|92634.7|92584.7|92671.3|92621.3|92674.4|92624.4|92633.6|92583.6|767
1581984900000|2020-02-18 00:15:00|92671.4|92621.4|92664.5|92614.5|92672.4|92622.4|92650.6|92600.6|659
1581985200000|2020-02-18 00:20:00|92664.3|92614.3|92677.7|92627.7|92682.6|92632.6|92648.3|92598.3|905
1581985500000|2020-02-18 00:25:00|92677.4|92627.4|92633.8|92583.8|92677.5|92627.5|92632|92582|666
1581985800000|2020-02-18 00:30:00|92633.9|92583.9|92674|92624|92681.6|92631.6|92633.9|92583.9|1031
1581986100000|2020-02-18 00:35:00|92673.1|92623.1|92669.6|92619.6|92679.4|92629.4|92669.6|92619.6|577
1581986400000|2020-02-18 00:40:00|92669.7|92619.7|92714.3|92664.3|92721.1|92671.1|92652|92602|705
1581986700000|2020-02-18 00:45:00|92714.1|92664.1|92713.8|92663.8|92717.4|92667.4|92707.2|92657.2|573
1581987000000|2020-02-18 00:50:00|92714.1|92664.1|92728.7|92678.7|92732|92682|92712|92662|904
1581987300000|2020-02-18 00:55:00|92728.9|92678.9|92839.7|92789.7|92840.4|92790.4|92721.1|92671.1|1012
1581987600000|2020-02-18 01:00:00|92840|92790|92790|92740|92861.7|92811.7|92757.8|92707.8|1620
1581987900000|2020-02-18 01:05:00|92789.9|92739.9|92967.6|92917.6|93027|92965.8|92788.9|92738.9|1717
1581988200000|2020-02-18 01:10:00|92969.4|92919.4|93014.4|92964.4|93020.2|92982.5|92952|92902|1483
1581988500000|2020-02-18 01:15:00|93013.4|92963.4|93006.6|92956.6|93019.6|92969.6|93003.4|92953.4|846
1581988800000|2020-02-18 01:20:00|93006.5|92956.5|92983.4|92933.4|93006.9|92956.9|92974.8|92924.8|674
1581989100000|2020-02-18 01:25:00|92983.6|92933.6|92971.1|92921.1|92983.8|92933.8|92969.1|92919.1|662
1581989400000|2020-02-18 01:30:00|92971|92921|92956.8|92906.8|92974.2|92924.2|92922.1|92878.2|953
1581989700000|2020-02-18 01:35:00|92956.5|92906.5|92920.9|92870.9|92981.9|92931.9|92903.9|92854.7|1224
1581990000000|2020-02-18 01:40:00|92918.9|92868.9|92902.3|92852.3|92950.2|92900.2|92899.5|92849.5|1097
1581990300000|2020-02-18 01:45:00|92902.7|92852.7|92913.2|92863.2|92949.7|92910.6|92882.8|92832.8|1220
1581990600000|2020-02-18 01:50:00|92911.8|92861.8|92918.3|92868.3|92945.8|92895.8|92871.7|92821.7|1056
1581990900000|2020-02-18 01:55:00|92919.4|92869.4|92883.3|92833.3|92925.1|92875.1|92858.4|92808.4|960
1581991200000|2020-02-18 02:00:00|92886.9|92836.9|92947.3|92897.3|92952.1|92911.5|92880.3|92832.4|891
1581991500000|2020-02-18 02:05:00|92947.1|92897.1|92944.1|92894.1|92951|92906|92928.6|92885.4|471
1581991800000|2020-02-18 02:10:00|92943.5|92893.5|92940.4|92890.4|92943.7|92893.7|92914.1|92864.1|553
1581992100000|2020-02-18 02:15:00|92940.5|92890.5|92957.2|92907.2|92963.2|92913.2|92938.4|92888.4|553
1581992400000|2020-02-18 02:20:00|92956.1|92906.1|92954.3|92904.3|92964|92914|92946.3|92896.3|530
1581992700000|2020-02-18 02:25:00|92952.3|92902.3|92964.7|92914.7|92966.5|92916.5|92950|92900|542
1581993000000|2020-02-18 02:30:00|92964.9|92914.9|92968|92918|92983.8|92933.8|92959.8|92909.8|731
1581993300000|2020-02-18 02:35:00|92967.7|92917.7|92982.8|92932.8|92987.9|92937.9|92957.3|92907.3|683
1581993600000|2020-02-18 02:40:00|92983.2|92933.2|92975.1|92925.1|92987.5|92937.5|92975.1|92925.1|727
1581993900000|2020-02-18 02:45:00|92976.1|92926.1|92986.3|92936.3|92988.3|92938.3|92967.4|92917.4|550
1581994200000|2020-02-18 02:50:00|92986.4|92936.4|92984.6|92934.6|92991.4|92941.4|92980.7|92930.7|544
1581994500000|2020-02-18 02:55:00|92984.1|92934.1|92995.1|92945.1|92995.1|92945.1|92980.2|92930.2|523
1581994800000|2020-02-18 03:00:00|92994.4|92944.4|92982.1|92932.1|92996.5|92946.5|92981.3|92931.3|604
1581995100000|2020-02-18 03:05:00|92982.4|92932.4|92961.8|92911.8|92984.5|92934.5|92940.6|92901.6|525
1581995400000|2020-02-18 03:10:00|92963.7|92913.7|92864.1|92814.1|92967.2|92930.3|92821.4|92771.4|820
1581995700000|2020-02-18 03:15:00|92863.6|92813.6|92883.8|92833.8|92887.3|92837.3|92854.5|92808.6|486
1581996000000|2020-02-18 03:20:00|92885.1|92835.1|92944.4|92894.4|92946.2|92896.2|92883|92833|541
1581996300000|2020-02-18 03:25:00|92944.8|92894.8|92935.5|92885.5|92947.4|92897.4|92928.4|92878.4|532
1581996600000|2020-02-18 03:30:00|92935.3|92885.3|92928.9|92878.9|92936.3|92886.3|92927.7|92877.7|456
1581996900000|2020-02-18 03:35:00|92929.1|92879.1|92927.8|92877.8|92930.4|92880.4|92925.2|92875.2|295
1581997200000|2020-02-18 03:40:00|92927.5|92877.5|92929|92879|92933.9|92883.9|92925.7|92875.7|523
1581997500000|2020-02-18 03:45:00|92929.4|92879.4|92926.9|92876.9|92932.7|92882.7|92923.7|92873.7|438
1581997800000|2020-02-18 03:50:00|92927.2|92877.2|92900.2|92850.2|92927.3|92877.3|92899|92849|483
1581998100000|2020-02-18 03:55:00|92899.8|92849.8|92884.9|92834.9|92900|92850|92883.8|92833.8|463
1581998400000|2020-02-18 04:00:00|92885.1|92835.1|92883.6|92833.6|92888.9|92838.9|92881.9|92831.9|508
1581998700000|2020-02-18 04:05:00|92883|92833|92879.2|92829.2|92887.8|92837.8|92876.2|92826.2|432
1581999000000|2020-02-18 04:10:00|92879.3|92829.3|92892.3|92842.3|92896|92846|92873.9|92823.9|463
1581999300000|2020-02-18 04:15:00|92891.8|92841.8|92894.8|92844.8|92895.8|92845.8|92890.3|92840.3|373
1581999600000|2020-02-18 04:20:00|92894.5|92844.5|92895.1|92845.1|92902.7|92852.7|92891.7|92841.7|445
1581999900000|2020-02-18 04:25:00|92894.8|92844.8|92892.9|92842.9|92901|92851|92891.3|92841.3|361
1582000200000|2020-02-18 04:30:00|92893|92843|92885.3|92835.3|92894|92844|92883.2|92833.2|360
1582000500000|2020-02-18 04:35:00|92883.1|92833.1|92888|92838|92889.8|92839.8|92883.1|92833.1|352
1582000800000|2020-02-18 04:40:00|92888.8|92838.8|92875.5|92825.5|92893.3|92850.3|92857|92811.9|507
1582001100000|2020-02-18 04:45:00|92875.6|92825.6|92877.8|92827.8|92886|92843.3|92863.4|92825.5|424
1582001400000|2020-02-18 04:50:00|92878.2|92828.2|92885.6|92835.6|92885.6|92835.6|92869.5|92819.5|423
1582001700000|2020-02-18 04:55:00|92885.4|92835.4|92888.3|92838.3|92891.4|92841.4|92884.4|92834.4|372
1582002000000|2020-02-18 05:00:00|92888.5|92838.5|92880.4|92830.4|92890|92845.7|92867.8|92825.4|515
1582002300000|2020-02-18 05:05:00|92881.2|92831.2|92878|92828|92881.9|92839.7|92860|92818.3|527
1582002600000|2020-02-18 05:10:00|92877.8|92827.8|92877.8|92827.8|92878.9|92828.9|92874.9|92824.9|428
1582002900000|2020-02-18 05:15:00|92877.7|92827.7|92996.8|92946.8|92998.1|92948.1|92875|92825|806
1582003200000|2020-02-18 05:20:00|92996.6|92946.6|92945.1|92895.1|92999.7|92949.7|92917.4|92867.4|1083
1582003500000|2020-02-18 05:25:00|92945.7|92895.7|92940.3|92890.3|92949|92899|92938.7|92888.7|527
1582003800000|2020-02-18 05:30:00|92941|92891|92938.7|92888.7|92942.9|92892.9|92918.2|92868.2|561
1582004100000|2020-02-18 05:35:00|92938.2|92888.2|92909.5|92859.5|92940.2|92890.2|92901.2|92851.2|424
1582004400000|2020-02-18 05:40:00|92912.1|92862.1|92907.9|92857.9|92921.9|92871.9|92907.5|92857.5|462
1582004700000|2020-02-18 05:45:00|92909.6|92859.6|92911.2|92861.2|92919|92869|92906.4|92856.4|544
1582005000000|2020-02-18 05:50:00|92910.9|92860.9|92912|92862|92914.5|92864.5|92904.4|92854.4|500
1582005300000|2020-02-18 05:55:00|92911.9|92861.9|92917.5|92867.5|92917.9|92867.9|92905.5|92855.5|632
1582005600000|2020-02-18 06:00:00|92917.8|92867.8|92894.1|92844.1|92918|92868|92887.2|92837.2|722
1582005900000|2020-02-18 06:05:00|92892.9|92842.9|92860.3|92810.3|92895.5|92845.5|92855.7|92805.7|830
1582006200000|2020-02-18 06:10:00|92860.1|92810.1|92863.8|92813.8|92877.7|92839.1|92856.8|92806.8|820
1582006500000|2020-02-18 06:15:00|92864.9|92814.9|92864.3|92814.3|92891.8|92841.8|92860.5|92810.5|851
1582006800000|2020-02-18 06:20:00|92863.8|92813.8|92866.6|92816.6|92872.9|92822.9|92858.9|92808.9|695
1582007100000|2020-02-18 06:25:00|92865.7|92815.7|92874|92824|92899|92849|92841.7|92791.7|868
1582007400000|2020-02-18 06:30:00|92873.5|92823.5|92896.6|92846.6|92896.6|92846.6|92861.5|92811.5|1039
1582007700000|2020-02-18 06:35:00|92894.2|92844.2|92875.7|92825.7|92897|92847|92874.1|92824.1|730
1582008000000|2020-02-18 06:40:00|92875.1|92825.1|92884|92834|92891.5|92851.2|92873.3|92823.3|716
1582008300000|2020-02-18 06:45:00|92883.5|92833.5|92896.1|92846.1|92903.9|92856.7|92876.1|92828.3|814
1582008600000|2020-02-18 06:50:00|92895|92845|92903|92853|92904.7|92854.7|92889.4|92839.4|785
1582008900000|2020-02-18 06:55:00|92903.9|92853.9|92959.7|92909.7|92986.2|92936.2|92899.8|92849.8|1351
1582009200000|2020-02-18 07:00:00|92958.7|92908.7|92967.3|92917.3|92977.8|92936.7|92915.5|92878.7|2214
1582009500000|2020-02-18 07:05:00|92967.5|92917.5|92964.5|92939.5|92987.5|92959|92944.9|92904.3|2010
1582009800000|2020-02-18 07:10:00|92964.7|92939.7|92955.6|92930.6|92971.2|92945|92942.2|92908.7|1896
1582010100000|2020-02-18 07:15:00|92956.1|92931.1|92936.4|92911.4|92966.4|92941.4|92934.9|92909.9|1617
1582010400000|2020-02-18 07:20:00|92936.3|92911.3|93005.1|92980.1|93019.2|92994.2|92934.9|92909.9|1657
1582010700000|2020-02-18 07:25:00|93005.3|92980.3|93059.5|93034.5|93087.5|93062.5|93003.3|92978.3|1988
1582011000000|2020-02-18 07:30:00|93059.6|93034.6|93065.9|93040.9|93067.1|93042.1|92995.4|92970.4|2374
1582011300000|2020-02-18 07:35:00|93065.7|93040.7|93053.8|93028.8|93077.1|93052.1|93029.4|93004.4|2016
1582011600000|2020-02-18 07:40:00|93054|93029|93093.7|93068.7|93112.2|93087.2|93053.8|93028.8|1862
1582011900000|2020-02-18 07:45:00|93093.6|93068.6|93194.8|93169.8|93202.2|93177.2|93091.8|93066.8|2033
1582012200000|2020-02-18 07:50:00|93194.9|93169.9|93125.3|93100.3|93197.7|93172.7|93118.9|93093.9|1962
1582012500000|2020-02-18 07:55:00|93124.5|93099.5|93134.3|93109.3|93162.5|93137.5|93115.2|93090.2|2009
1582012800000|2020-02-18 08:00:00|93134.8|93109.8|93045.3|93020.3|93139.5|93114.5|93040.1|93015.1|1935
1582013100000|2020-02-18 08:05:00|93046|93021|93025.5|93000.5|93088.4|93063.4|93021.3|92996.3|2542
1582013400000|2020-02-18 08:10:00|93025.3|93000.3|93054.7|93029.7|93108|93083|93023|92998|2728
1582013700000|2020-02-18 08:15:00|93056.2|93031.2|93070.8|93045.8|93082.1|93057.1|93029.5|93004.5|2452
1582014000000|2020-02-18 08:20:00|93070.5|93045.5|93053.1|93028.1|93082.9|93057.9|93002.8|92977.8|2462
1582014300000|2020-02-18 08:25:00|93052.7|93027.7|93153.7|93103.7|93156.2|93106.2|93050.3|93025.3|2015
1582014600000|2020-02-18 08:30:00|93163.6|93113.6|93106.6|93081.6|93175.5|93129.5|93087.5|93062.5|2274
1582014900000|2020-02-18 08:35:00|93106.4|93081.4|93132.2|93107.2|93143.5|93118.5|93092.1|93067.1|1885
1582015200000|2020-02-18 08:40:00|93132.3|93107.3|93094|93069|93135.6|93110.6|93091.7|93066.7|1805
1582015500000|2020-02-18 08:45:00|93094.2|93069.2|93230.7|93205.7|93235.9|93210.9|93066.1|93041.1|2207
1582015800000|2020-02-18 08:50:00|93230.6|93205.6|93222.7|93197.7|93269.6|93244.6|93211.3|93186.3|2318
1582016100000|2020-02-18 08:55:00|93223|93198|93261.6|93236.6|93262.3|93237.3|93201.7|93176.7|1886
1582016400000|2020-02-18 09:00:00|93259.7|93234.7|93384|93359|93402.8|93377.8|93254.9|93229.9|2489
1582016700000|2020-02-18 09:05:00|93384.4|93359.4|93344.4|93319.4|93385.4|93360.4|93327|93302|2232
1582017000000|2020-02-18 09:10:00|93344.2|93319.2|93352.2|93327.2|93371.5|93346.5|93288.9|93263.9|2258
1582017300000|2020-02-18 09:15:00|93351.7|93326.7|93311.4|93286.4|93358.1|93333.1|93304.4|93279.4|2120
1582017600000|2020-02-18 09:20:00|93310.5|93285.5|93247.8|93222.8|93327.1|93302.1|93239.3|93214.3|2038
1582017900000|2020-02-18 09:25:00|93247.9|93222.9|93195.1|93170.1|93258.8|93233.8|93186.9|93161.9|1502
1582018200000|2020-02-18 09:30:00|93194.5|93169.5|93219.1|93194.1|93253.9|93228.9|93192.5|93167.5|1624
1582018500000|2020-02-18 09:35:00|93219.6|93194.6|93209.6|93184.6|93257.3|93232.3|93207.3|93182.3|1840
1582018800000|2020-02-18 09:40:00|93209.7|93184.7|93168.4|93143.4|93213.3|93188.3|93162.8|93137.8|1813
1582019100000|2020-02-18 09:45:00|93168.2|93143.2|93140.9|93115.9|93179.2|93154.2|93132.3|93107.3|1644
1582019400000|2020-02-18 09:50:00|93140.7|93115.7|93173.6|93148.6|93190.6|93165.6|93138.5|93113.5|1796
1582019700000|2020-02-18 09:55:00|93171.9|93146.9|93148.5|93098.5|93192.8|93155.2|93123.5|93098.5|1626
1582020000000|2020-02-18 10:00:00|93147.1|93097.1|93190.2|93165.2|93222.5|93197.5|93141.1|93091.1|2202
1582020300000|2020-02-18 10:05:00|93189.9|93164.9|93143.7|93118.7|93192.7|93167.7|93118.4|93093.4|2060
1582020600000|2020-02-18 10:10:00|93143|93118|93205.5|93180.5|93211|93186|93115.4|93090.4|1964
1582020900000|2020-02-18 10:15:00|93205.4|93180.4|93115.8|93090.8|93205.4|93180.4|93113.4|93088.4|1962
1582021200000|2020-02-18 10:20:00|93115.9|93090.9|93132.5|93107.5|93137.2|93112.2|93100.4|93075.4|1913
1582021500000|2020-02-18 10:25:00|93132.6|93107.6|93177.4|93152.4|93179.1|93154.1|93115.4|93090.4|2145
1582021800000|2020-02-18 10:30:00|93177.5|93152.5|93149.2|93124.2|93204.2|93179.2|93061.2|93025.3|2262
1582022100000|2020-02-18 10:35:00|93149.1|93124.1|93142.5|93117.5|93154.4|93129.4|93081.9|93056.9|2459
1582022400000|2020-02-18 10:40:00|93141.4|93116.4|93106.4|93081.4|93162.4|93137.4|93074.9|93049.9|2296
1582022700000|2020-02-18 10:45:00|93106.6|93081.6|93152.9|93127.9|93167.8|93142.8|93097.4|93072.4|2022
1582023000000|2020-02-18 10:50:00|93153.5|93128.5|93132.1|93107.1|93155.1|93130.1|93110|93085|1947
1582023300000|2020-02-18 10:55:00|93133.1|93108.1|93195.7|93170.7|93208.5|93183.5|93120.6|93095.6|2095
1582023600000|2020-02-18 11:00:00|93198|93173|93175.9|93150.9|93204.2|93179.2|93166.3|93141.3|2047
1582023900000|2020-02-18 11:05:00|93176.5|93151.5|93130.8|93105.8|93176.6|93151.6|93124.6|93099.6|1645
1582024200000|2020-02-18 11:10:00|93131|93106|93111.3|93086.3|93131.3|93106.3|93101|93076|1571
1582024500000|2020-02-18 11:15:00|93111.5|93086.5|93106.1|93081.1|93121.1|93096.1|93095.2|93070.2|1923
1582024800000|2020-02-18 11:20:00|93106|93081|93112.7|93087.7|93134.6|93109.6|93103.2|93078.2|1574
1582025100000|2020-02-18 11:25:00|93112.8|93087.8|93099.3|93074.3|93128.9|93103.9|93093|93068|1594
1582025400000|2020-02-18 11:30:00|93099.2|93074.2|93106.7|93081.7|93142.6|93117.6|93098.2|93073.2|1628
1582025700000|2020-02-18 11:35:00|93107|93082|93105.6|93080.6|93131.3|93106.3|93099|93074|1294
1582026000000|2020-02-18 11:40:00|93105.9|93080.9|93153.4|93128.4|93160.9|93135.9|93098.1|93073.1|1412
1582026300000|2020-02-18 11:45:00|93153.6|93128.6|93157.6|93132.6|93165.9|93140.9|93147.4|93122.4|1451
1582026600000|2020-02-18 11:50:00|93157.8|93132.8|93180.9|93155.9|93198.9|93173.9|93155.7|93130.7|1681
1582026900000|2020-02-18 11:55:00|93180.2|93155.2|93196.8|93171.8|93209.3|93184.3|93172.5|93147.5|1882
1582027200000|2020-02-18 12:00:00|93196.6|93171.6|93198.1|93173.1|93214.1|93189.1|93165.2|93140.2|2084
1582027500000|2020-02-18 12:05:00|93198.2|93173.2|93200.8|93175.8|93209.4|93184.4|93184.3|93159.3|1557
1582027800000|2020-02-18 12:10:00|93200.7|93175.7|93201.6|93176.6|93215.9|93190.9|93190.5|93165.5|1797
1582028100000|2020-02-18 12:15:00|93201.8|93176.8|93202.1|93177.1|93225.2|93200.2|93195.8|93170.8|2295
1582028400000|2020-02-18 12:20:00|93201.4|93176.4|93199.9|93174.9|93241.5|93216.5|93188.9|93163.9|2080
1582028700000|2020-02-18 12:25:00|93200|93175|93208.7|93183.7|93220.7|93195.7|93193.7|93168.7|1834
1582029000000|2020-02-18 12:30:00|93207.9|93182.9|93198.2|93173.2|93212.9|93187.9|93173.7|93148.7|1679
1582029300000|2020-02-18 12:35:00|93198.4|93173.4|93247|93222|93252.8|93227.8|93174.7|93149.7|2349
1582029600000|2020-02-18 12:40:00|93247.1|93222.1|93202|93177|93251|93226|93190.7|93165.7|1887
1582029900000|2020-02-18 12:45:00|93202.1|93177.1|93244.9|93219.9|93250.9|93225.9|93196|93171|1695
1582030200000|2020-02-18 12:50:00|93244.8|93219.8|93222.8|93197.8|93247.1|93222.1|93222.7|93197.7|1597
1582030500000|2020-02-18 12:55:00|93223.1|93198.1|93255.2|93230.2|93261.3|93236.3|93180.3|93155.3|2296
1582030800000|2020-02-18 13:00:00|93253.9|93228.9|93252.2|93227.2|93283.7|93258.7|93233.8|93208.8|2175
1582031100000|2020-02-18 13:05:00|93252.1|93227.1|93277.5|93252.5|93283.8|93258.8|93252.1|93227.1|1456
1582031400000|2020-02-18 13:10:00|93277.8|93252.8|93288.6|93263.6|93289.8|93264.8|93261.2|93236.2|1505
1582031700000|2020-02-18 13:15:00|93289|93264|93306.4|93281.4|93322.6|93297.6|93286.1|93261.1|1771
1582032000000|2020-02-18 13:20:00|93307.4|93282.4|93310.1|93285.1|93314.9|93289.9|93296.6|93271.6|1855
1582032300000|2020-02-18 13:25:00|93309.2|93284.2|93278.5|93228.5|93321.5|93296.5|93266.8|93228.2|1720
1582032600000|2020-02-18 13:30:00|93279.7|93229.7|93331.8|93306.8|93337.9|93312.9|93244.5|93219.5|2584
1582032900000|2020-02-18 13:35:00|93332.1|93307.1|93322.6|93297.6|93384|93359|93316.4|93291.4|2779
1582033200000|2020-02-18 13:40:00|93322.2|93297.2|93286.4|93261.4|93322.2|93297.2|93273.5|93248.5|2036
1582033500000|2020-02-18 13:45:00|93286.3|93261.3|93268.7|93243.7|93302.3|93277.3|93263.6|93238.6|1940
1582033800000|2020-02-18 13:50:00|93268.6|93243.6|93260.2|93235.2|93275.7|93250.7|93255.5|93230.5|1455
1582034100000|2020-02-18 13:55:00|93259.8|93234.8|93286.7|93261.7|93293.9|93268.9|93256.8|93231.8|1507
1582034400000|2020-02-18 14:00:00|93286.6|93261.6|93293.8|93268.8|93312.4|93287.4|93266.8|93241.8|2088
1582034700000|2020-02-18 14:05:00|93293.3|93268.3|93322|93297|93351.2|93326.2|93289.7|93264.7|2251
1582035000000|2020-02-18 14:10:00|93321.6|93296.6|93327|93302|93378.9|93353.9|93321|93296|2518
1582035300000|2020-02-18 14:15:00|93327.3|93302.3|93382.1|93357.1|93393.4|93368.4|93307.9|93282.9|2460
1582035600000|2020-02-18 14:20:00|93382.7|93357.7|93332.4|93307.4|93384.3|93359.3|93317.9|93292.9|2019
1582035900000|2020-02-18 14:25:00|93333.1|93308.1|93335.2|93310.2|93345.9|93320.9|93324.7|93299.7|1537
1582036200000|2020-02-18 14:30:00|93335.5|93310.5|93262.7|93237.7|93337.4|93312.4|93258.4|93233.4|2509
1582036500000|2020-02-18 14:35:00|93262.3|93237.3|93267.7|93242.7|93279|93254|93230.9|93205.9|2766
1582036800000|2020-02-18 14:40:00|93265.6|93240.6|93225|93200|93265.6|93240.6|93194.1|93169.1|2476
1582037100000|2020-02-18 14:45:00|93224.9|93199.9|93270.1|93245.1|93277.7|93252.7|93210.4|93185.4|2408
1582037400000|2020-02-18 14:50:00|93270|93245|93226.3|93201.3|93284.2|93259.2|93218.9|93193.9|2369
1582037700000|2020-02-18 14:55:00|93226.4|93201.4|93164.2|93139.2|93245.4|93220.4|93164|93139|2127
1582038000000|2020-02-18 15:00:00|93164.4|93139.4|93084.6|93059.6|93168.6|93143.6|93084|93059|2389
1582038300000|2020-02-18 15:05:00|93084.7|93059.7|93048.8|93023.8|93100.7|93075.7|93037|93012|2746
1582038600000|2020-02-18 15:10:00|93048.6|93023.6|93103.3|93078.3|93106.1|93081.1|93043.6|93018.6|2390
1582038900000|2020-02-18 15:15:00|93103.5|93078.5|93095.4|93070.4|93148.4|93123.4|93092.1|93067.1|2485
1582039200000|2020-02-18 15:20:00|93095.6|93070.6|93102.2|93077.2|93104.3|93079.3|93073|93048|2114
1582039500000|2020-02-18 15:25:00|93102.4|93077.4|93118.3|93093.3|93145.5|93120.5|93090.8|93065.8|2363
1582039800000|2020-02-18 15:30:00|93117.7|93092.7|93109.6|93084.6|93158.8|93133.8|93109|93084|2444
1582040100000|2020-02-18 15:35:00|93110.6|93085.6|93080|93055|93123.8|93098.8|93079.9|93054.9|2372
1582040400000|2020-02-18 15:40:00|93079.8|93054.8|93072.6|93047.6|93123.5|93098.5|93062.9|93037.9|2420
1582040700000|2020-02-18 15:45:00|93072.2|93047.2|93032|93007|93081.2|93056.2|93010.2|92985.2|2343
1582041000000|2020-02-18 15:50:00|93032.8|93007.8|93078.6|93053.6|93100|93075|93031.7|93006.7|2052
1582041300000|2020-02-18 15:55:00|93078.5|93053.5|93072.6|93047.6|93101.6|93076.6|93041.9|93016.9|2954
1582041600000|2020-02-18 16:00:00|93073.3|93048.3|93016.9|92991.9|93100.7|93075.7|93008.9|92983.9|2769
1582041900000|2020-02-18 16:05:00|93016.4|92991.4|93052.2|93027.2|93056.9|93031.9|93002|92977|2242
1582042200000|2020-02-18 16:10:00|93052|93027|93104.6|93079.6|93104.6|93079.6|93013.6|92988.6|2222
1582042500000|2020-02-18 16:15:00|93104.4|93079.4|93150.3|93125.3|93153.1|93128.1|93098.8|93073.8|2474
1582042800000|2020-02-18 16:20:00|93150.5|93125.5|93142.7|93117.7|93158.9|93133.9|93119.6|93094.6|2107
1582043100000|2020-02-18 16:25:00|93142.6|93117.6|93115.6|93090.6|93148|93123|93113.8|93088.8|1829
1582043400000|2020-02-18 16:30:00|93115.7|93090.7|93139.7|93114.7|93140.7|93115.7|93114.1|93089.1|1593
1582043700000|2020-02-18 16:35:00|93139.4|93114.4|93144.5|93119.5|93148.7|93123.7|93110.9|93085.9|1543
1582044000000|2020-02-18 16:40:00|93144.6|93119.6|93170.4|93145.4|93173.7|93148.7|93142.4|93117.4|934
1582044300000|2020-02-18 16:45:00|93169.7|93144.7|93163.1|93138.1|93174|93149|93157.2|93132.2|1088
1582044600000|2020-02-18 16:50:00|93163.5|93138.5|93125.2|93100.2|93171.1|93146.1|93123.3|93098.3|1059
1582044900000|2020-02-18 16:55:00|93126|93101|93110.4|93085.4|93127.3|93102.3|93105|93080|1175
1582045200000|2020-02-18 17:00:00|93110.5|93085.5|93117.7|93092.7|93127.1|93102.1|93110.3|93085.3|865
1582045500000|2020-02-18 17:05:00|93118.7|93093.7|93131.6|93106.6|93133.6|93108.6|93106.4|93081.4|839
1582045800000|2020-02-18 17:10:00|93131.2|93106.2|93115|93090|93140.3|93115.3|93112.9|93087.9|1169
1582046100000|2020-02-18 17:15:00|93116.1|93091.1|93109.1|93084.1|93123.1|93098.1|93108.2|93083.2|708
1582046400000|2020-02-18 17:20:00|93109.4|93084.4|93119.6|93094.6|93121|93096|93108.2|93083.2|705
1582046700000|2020-02-18 17:25:00|93120|93095|93133.2|93108.2|93133.6|93108.6|93115.2|93090.2|965
1582047000000|2020-02-18 17:30:00|93133.3|93108.3|93155.1|93130.1|93157.4|93132.4|93132.1|93107.1|1016
1582047300000|2020-02-18 17:35:00|93154.8|93129.8|93165.1|93140.1|93183.1|93158.1|93154.3|93129.3|972
1582047600000|2020-02-18 17:40:00|93165.2|93140.2|93165.3|93140.3|93174.3|93149.3|93156.9|93131.9|848
1582047900000|2020-02-18 17:45:00|93165.2|93140.2|93150.6|93125.6|93165.7|93140.7|93149.8|93124.8|704
1582048200000|2020-02-18 17:50:00|93151.1|93126.1|93163.5|93138.5|93164.5|93139.5|93146.6|93121.6|602
1582048500000|2020-02-18 17:55:00|93163.4|93138.4|93161.8|93136.8|93172.9|93147.9|93157.5|93132.5|698
1582048800000|2020-02-18 18:00:00|93161.5|93136.5|93172.5|93147.5|93176.6|93151.6|93161.5|93136.5|742
1582049100000|2020-02-18 18:05:00|93172.4|93147.4|93181.2|93156.2|93188.7|93163.7|93168.6|93143.6|754
1582049400000|2020-02-18 18:10:00|93181.7|93156.7|93173.4|93148.4|93182.7|93157.7|93164.9|93139.9|847
1582049700000|2020-02-18 18:15:00|93173.2|93148.2|93174.9|93149.9|93181.9|93156.9|93170.2|93145.2|739
1582050000000|2020-02-18 18:20:00|93174.4|93149.4|93173.1|93148.1|93177.5|93152.5|93167.6|93142.6|589
1582050300000|2020-02-18 18:25:00|93173.4|93148.4|93171.1|93146.1|93175.4|93150.4|93164.1|93139.1|765
1582050600000|2020-02-18 18:30:00|93171.7|93146.7|93168.7|93143.7|93177.9|93152.9|93162.6|93137.6|766
1582050900000|2020-02-18 18:35:00|93168.8|93143.8|93192.1|93167.1|93194|93169|93163.4|93138.4|747
1582051200000|2020-02-18 18:40:00|93192.2|93167.2|93181.1|93156.1|93193.4|93168.4|93180.6|93155.6|649
1582051500000|2020-02-18 18:45:00|93181.2|93156.2|93182.5|93157.5|93192.4|93162.6|93168.6|93140.3|885
1582051800000|2020-02-18 18:50:00|93182.6|93157.6|93223.8|93198.8|93225.4|93200.4|93177.5|93152.5|835
1582052100000|2020-02-18 18:55:00|93223.9|93198.9|93237.1|93212.1|93250.7|93225.7|93222.1|93197.1|927
1582052400000|2020-02-18 19:00:00|93237.2|93212.2|93240.5|93215.5|93242.2|93217.2|93229.1|93204.1|813
1582052700000|2020-02-18 19:05:00|93241|93216|93239.5|93214.5|93283|93243.8|93223.8|93198.8|729
1582053000000|2020-02-18 19:10:00|93239.2|93214.2|93238.9|93213.9|93243.3|93218.3|93231.8|93206.8|646
1582053300000|2020-02-18 19:15:00|93236.8|93211.8|93236.4|93211.4|93236.8|93211.8|93209.2|93184.2|849
1582053600000|2020-02-18 19:20:00|93236.5|93211.5|93239.4|93214.4|93243.7|93218.7|93229.8|93204.8|687
1582053900000|2020-02-18 19:25:00|93239|93214|93228.6|93203.6|93240.3|93215.3|93213.3|93188.3|857
1582054200000|2020-02-18 19:30:00|93228.7|93203.7|93241.7|93216.7|93243.6|93218.6|93225.6|93200.6|731
1582054500000|2020-02-18 19:35:00|93239.8|93214.8|93279.2|93254.2|93280|93255|93239.8|93214.8|806
1582054800000|2020-02-18 19:40:00|93278.5|93253.5|93285.4|93260.4|93296.7|93271.7|93277.5|93252.5|1065
1582055100000|2020-02-18 19:45:00|93285.6|93260.6|93285.4|93260.4|93296.3|93271.3|93281.5|93256.5|748
1582055400000|2020-02-18 19:50:00|93284.9|93259.9|93263.9|93238.9|93285.3|93260.3|93258.2|93233.2|797
1582055700000|2020-02-18 19:55:00|93263.5|93238.5|93268.1|93243.1|93271.5|93246.5|93257|93232|839
1582056000000|2020-02-18 20:00:00|93269.1|93244.1|93246.2|93221.2|93272.9|93247.9|93244.4|93219.4|800
1582056300000|2020-02-18 20:05:00|93246|93221|93251.4|93226.4|93253.4|93228.4|93244.7|93219.7|601
1582056600000|2020-02-18 20:10:00|93251.3|93226.3|93249.1|93224.1|93256.2|93231.2|93248|93223|481
1582056900000|2020-02-18 20:15:00|93249.3|93224.3|93273.8|93248.8|93280.1|93255.1|93249.2|93224.2|924
1582057200000|2020-02-18 20:20:00|93273.9|93248.9|93277.3|93252.3|93286.5|93261.5|93273.5|93248.5|740
1582057500000|2020-02-18 20:25:00|93277.7|93252.7|93306.1|93281.1|93307.9|93282.9|93275.1|93250.1|875
1582057800000|2020-02-18 20:30:00|93305.9|93280.9|93303.1|93278.1|93316.1|93291.1|93300.4|93275.4|875
1582058100000|2020-02-18 20:35:00|93303.2|93278.2|93296.6|93271.6|93306.7|93281.7|93295.4|93270.4|801
1582058400000|2020-02-18 20:40:00|93296.1|93271.1|93298.5|93273.5|93307.8|93282.8|93296.1|93271.1|703
1582058700000|2020-02-18 20:45:00|93299.2|93274.2|93299|93274|93301.5|93276.5|93250.3|93220.3|902
1582059000000|2020-02-18 20:50:00|93298.9|93273.9|93261.9|93236.9|93332|93297.7|93252.6|93216.7|1164
1582059300000|2020-02-18 20:55:00|93261.2|93236.2|93245.8|93220.8|93267.5|93242.5|93241|93206.1|1156
1582059600000|2020-02-18 21:00:00|93246.4|93221.4|93255.9|93205.9|93270.3|93235.9|93245.6|93205.9|481
1582059900000|2020-02-18 21:05:00|93256.2|93206.2|93235.3|93210.3|93258.6|93212.9|93234.3|93194.3|483
1582060200000|2020-02-18 21:10:00|93235.9|93210.9|93255.5|93205.5|93262.6|93220.1|93229.7|93195.2|477
1582060500000|2020-02-18 21:15:00|93255|93205|93252.7|93227.7|93272.7|93235.4|93249.8|93202|421
1582060800000|2020-02-18 21:20:00|93252.3|93227.3|93254.2|93229.2|93267.8|93234|93250.7|93216.2|254
1582061100000|2020-02-18 21:25:00|93254.1|93229.1|93283.4|93233.4|93287.7|93251.8|93250.7|93216.5|546
1582061400000|2020-02-18 21:30:00|93283.8|93233.8|93289.7|93239.7|93297.8|93247.8|93261.4|93225|589
1582061700000|2020-02-18 21:35:00|93289.6|93239.6|93299.9|93249.9|93305.8|93255.8|93288.5|93238.5|761
1582062000000|2020-02-18 21:40:00|93299.7|93249.7|93321.4|93271.4|93323|93273|93296.4|93246.4|599
1582062300000|2020-02-18 21:45:00|93322.1|93272.1|93313|93263|93380.3|93314.5|93298.4|93240.6|1056
1582062600000|2020-02-18 21:50:00|93314.1|93264.1|93310.5|93260.5|93330.5|93268.4|93305.8|93246|949
1582062900000|2020-02-18 21:55:00|93310.7|93260.7|93351.5|93258.7|93361.1|93268.7|93310.7|93227.3|762
1582063200000|2020-02-18 22:00:00|93367.2|93258.4|93357.8|93263.4|93435.3|93271.7|93350.5|93234.8|125
1582063500000|2020-02-18 22:05:00|93368.6|93256.6|93339.7|93243.9|93374.3|93268.7|93333|93238.2|226
1582063800000|2020-02-18 22:10:00|93345.4|93243.8|93346.1|93243.4|93434.3|93249.4|93313.9|93201.3|617
1582064100000|2020-02-18 22:15:00|93344|93245.1|93359.7|93236.1|93421.5|93252.3|93338.7|93221.5|685
1582064400000|2020-02-18 22:20:00|93368.3|93235.5|93361.9|93235.2|93380.1|93249.1|93349.9|93226.2|669
1582064700000|2020-02-18 22:25:00|93362.1|93235.6|93351|93229.9|93369.7|93245.3|93346.8|93220.6|789
1582065000000|2020-02-18 22:30:00|93352.2|93228.8|93357.6|93236.5|93368|93245.3|93335.3|93221.4|587
1582065300000|2020-02-18 22:35:00|93359.1|93234.5|93342|93228.8|93359.1|93236.7|93335.5|93215.6|572
1582065600000|2020-02-18 22:40:00|93343.4|93228.6|93352.5|93224.2|93359.8|93230.7|93338.9|93215.4|585
1582065900000|2020-02-18 22:45:00|93352.4|93221.3|93340.7|93251.1|93353.4|93252.5|93321.8|93196.3|878
1582066200000|2020-02-18 22:50:00|93339.1|93252.4|93340.7|93256.2|93354.8|93273.3|93317.4|93244.1|520
1582066500000|2020-02-18 22:55:00|93341.4|93255.9|93346.9|93259|93356.8|93277.7|93316.5|93239.1|906
1582066800000|2020-02-18 23:00:00|93341.4|93255.5|93329.4|93279.4|93362.6|93292.2|93320.2|93252.5|1090
1582067100000|2020-02-18 23:05:00|93329.3|93279.3|93322.2|93272.2|93340.1|93283.4|93320.1|93263.3|667
1582067400000|2020-02-18 23:10:00|93321.9|93271.9|93331.5|93281.5|93345.7|93290.7|93320.1|93261.5|654
1582067700000|2020-02-18 23:15:00|93345|93266.4|93323.6|93273.6|93345.4|93282.8|93321.4|93266.4|679
1582068000000|2020-02-18 23:20:00|93324|93274|93319.4|93269.4|93334.4|93274.9|93314.2|93257.3|492
1582068300000|2020-02-18 23:25:00|93319.3|93269.3|93314.8|93264.8|93333.9|93271.5|93311.2|93253.9|513
1582068600000|2020-02-18 23:30:00|93314.7|93264.7|93316|93266|93318.6|93268.6|93310.3|93260.3|302
1582068900000|2020-02-18 23:35:00|93318.6|93268.6|93307|93257|93318.6|93268.6|93305|93255|413
1582069200000|2020-02-18 23:40:00|93302.6|93252.6|93303|93253|93309.9|93259.9|93298|93248|455
1582069500000|2020-02-18 23:45:00|93303.1|93253.1|93301.2|93251.2|93309.6|93259.6|93300.8|93250.8|488
1582069800000|2020-02-18 23:50:00|93301.4|93251.4|93305|93255|93311.6|93261.6|93297.5|93247.5|469
1582070100000|2020-02-18 23:55:00|93304.9|93254.9|93313.4|93263.4|93317.1|93267.1|93304.4|93254.4|380
1582070400000|2020-02-19 00:00:00|93311.4|93261.4|93287.7|93237.7|93320.3|93270.3|93274.4|93224.4|721
1582070700000|2020-02-19 00:05:00|93287.3|93237.3|93299.3|93249.3|93311.3|93261.3|93278.4|93228.4|663
1582071000000|2020-02-19 00:10:00|93301.5|93251.5|93294.3|93244.3|93308.9|93258.9|93287.3|93237.3|661
1582071300000|2020-02-19 00:15:00|93294.2|93244.2|93313|93263|93319|93269|93291.5|93241.5|620
1582071600000|2020-02-19 00:20:00|93314.3|93264.3|93298.6|93248.6|93318.2|93268.2|93290.5|93240.5|598
1582071900000|2020-02-19 00:25:00|93298.7|93248.7|93291.8|93241.8|93299.8|93249.8|93285.8|93235.8|740
1582072200000|2020-02-19 00:30:00|93292.1|93242.1|93281.6|93231.6|93293.6|93243.6|93277.9|93227.9|566
1582072500000|2020-02-19 00:35:00|93281.5|93231.5|93278|93228|93287|93237|93277.3|93227.3|401
1582072800000|2020-02-19 00:40:00|93277|93227|93283.6|93233.6|93309|93259|93270.7|93220.7|718
1582073100000|2020-02-19 00:45:00|93283.4|93233.4|93286.5|93236.5|93308.6|93258.6|93273.5|93223.5|513
1582073400000|2020-02-19 00:50:00|93285.9|93235.9|93316.8|93266.8|93318.9|93268.9|93276.3|93226.3|637
1582073700000|2020-02-19 00:55:00|93317.7|93267.7|93281.8|93231.8|93352|93302|93264.1|93214.1|770
1582074000000|2020-02-19 01:00:00|93280.5|93230.5|93288.3|93238.3|93289.4|93239.4|93274.1|93224.1|793
1582074300000|2020-02-19 01:05:00|93288.2|93238.2|93309.3|93259.3|93310.8|93260.8|93282.2|93232.2|767
1582074600000|2020-02-19 01:10:00|93309.4|93259.4|93322.4|93272.4|93322.7|93272.7|93307.4|93257.4|601
1582074900000|2020-02-19 01:15:00|93322.5|93272.5|93352.5|93302.5|93377.8|93327.8|93321.9|93271.9|895
1582075200000|2020-02-19 01:20:00|93351.7|93301.7|93332.1|93282.1|93353|93303|93312.4|93262.4|1135
1582075500000|2020-02-19 01:25:00|93330.6|93280.6|93338.1|93288.1|93338.7|93288.7|93303.8|93253.8|900
1582075800000|2020-02-19 01:30:00|93338.3|93288.3|93322.4|93272.4|93353.2|93303.2|93310.5|93260.5|890
1582076100000|2020-02-19 01:35:00|93322.9|93272.9|93301.5|93251.5|93322.9|93272.9|93283.6|93233.6|802
1582076400000|2020-02-19 01:40:00|93301.2|93251.2|93305|93255|93313.5|93263.5|93297.9|93247.9|932
1582076700000|2020-02-19 01:45:00|93304.7|93254.7|93297.8|93247.8|93309.3|93259.3|93286.8|93236.8|657
1582077000000|2020-02-19 01:50:00|93298.1|93248.1|93319.8|93269.8|93323.7|93273.7|93280.8|93230.8|836
1582077300000|2020-02-19 01:55:00|93320.3|93270.3|93309.6|93259.6|93320.3|93270.3|93268.6|93218.6|934
1582077600000|2020-02-19 02:00:00|93308.1|93258.1|93319.6|93269.6|93331.4|93281.4|93252.5|93202.5|1255
1582077900000|2020-02-19 02:05:00|93319|93269|93280.1|93230.1|93332.2|93282.2|93280.1|93230.1|1045
1582078200000|2020-02-19 02:10:00|93281.3|93231.3|93258.9|93208.9|93283.8|93233.8|93235.4|93185.4|744
1582078500000|2020-02-19 02:15:00|93258.4|93208.4|93231.6|93181.6|93258.4|93208.4|93226.3|93176.3|1003
1582078800000|2020-02-19 02:20:00|93231.4|93181.4|93236|93186|93239|93189|93230.3|93180.3|546
1582079100000|2020-02-19 02:25:00|93235.9|93185.9|93243.6|93193.6|93246.6|93196.6|93230.5|93180.5|640
1582079400000|2020-02-19 02:30:00|93242.7|93192.7|93266.2|93216.2|93268.5|93218.5|93236.6|93186.6|740
1582079700000|2020-02-19 02:35:00|93266.1|93216.1|93265.2|93215.2|93276.8|93226.8|93238.4|93188.4|962
1582080000000|2020-02-19 02:40:00|93264.9|93214.9|93263.4|93213.4|93283.7|93233.7|93246.8|93196.8|979
1582080300000|2020-02-19 02:45:00|93267.1|93217.1|93242.4|93192.4|93269.7|93219.7|93240.2|93190.2|611
1582080600000|2020-02-19 02:50:00|93245|93195|93257.7|93207.7|93265.7|93215.7|93240.2|93190.2|1037
1582080900000|2020-02-19 02:55:00|93256.1|93206.1|93267.5|93217.5|93270.8|93220.8|93253.7|93203.7|618
1582081200000|2020-02-19 03:00:00|93265.6|93215.6|93262.2|93212.2|93268.6|93218.6|93259.3|93209.3|561
1582081500000|2020-02-19 03:05:00|93262|93212|93259.1|93209.1|93264.2|93214.2|93255.9|93205.9|447
1582081800000|2020-02-19 03:10:00|93258.8|93208.8|93242.6|93192.6|93261.6|93211.6|93242.2|93192.2|622
1582082100000|2020-02-19 03:15:00|93242.7|93192.7|93217.8|93167.8|93254.8|93204.8|93215.8|93165.8|841
1582082400000|2020-02-19 03:20:00|93220.1|93170.1|93234.9|93184.9|93245.1|93195.1|93220.1|93170.1|562
1582082700000|2020-02-19 03:25:00|93234.8|93184.8|93238|93188|93246.1|93196.1|93233.3|93183.3|502
1582083000000|2020-02-19 03:30:00|93238.2|93188.2|93243.5|93193.5|93256.9|93206.9|93236.7|93186.7|465
1582083300000|2020-02-19 03:35:00|93243.6|93193.6|93249|93199|93253|93203|93237.6|93187.6|478
1582083600000|2020-02-19 03:40:00|93248.9|93198.9|93213.1|93163.1|93253.8|93203.8|93203.1|93157.8|526
1582083900000|2020-02-19 03:45:00|93212.9|93162.9|93212.6|93162.6|93217|93175.8|93199.7|93160.8|377
1582084200000|2020-02-19 03:50:00|93212.8|93162.8|93214.5|93164.5|93221.2|93181.2|93195.7|93153.9|460
1582084500000|2020-02-19 03:55:00|93214.4|93164.4|93218.4|93168.4|93219.5|93181.7|93203.7|93164.3|427
1582084800000|2020-02-19 04:00:00|93218.6|93168.6|93219.1|93169.1|93222.4|93172.4|93214.4|93164.4|356
1582085100000|2020-02-19 04:05:00|93220.3|93170.3|93220.3|93170.3|93222.8|93172.8|93216|93166|483
1582085400000|2020-02-19 04:10:00|93220.2|93170.2|93222.3|93172.3|93224.2|93174.2|93215.8|93165.8|517
1582085700000|2020-02-19 04:15:00|93222|93172|93225.3|93175.3|93226.7|93176.7|93219.1|93169.1|455
1582086000000|2020-02-19 04:20:00|93224.8|93174.8|93191|93166|93226.7|93176.7|93191|93160.9|367
1582086300000|2020-02-19 04:25:00|93190|93165|93178.1|93153.1|93210.4|93165.5|93176.8|93138.5|459
1582086600000|2020-02-19 04:30:00|93177.5|93152.5|93169.9|93119.9|93191.6|93154.9|93162.4|93112.4|573
1582086900000|2020-02-19 04:35:00|93169.8|93119.8|93167.2|93117.2|93171|93121|93160.3|93110.3|473
1582087200000|2020-02-19 04:40:00|93166.4|93116.4|93192.6|93142.6|93194.9|93144.9|93162.8|93114.3|575
1582087500000|2020-02-19 04:45:00|93192.5|93142.5|93185.3|93135.3|93193.9|93151.4|93168|93128.3|506
1582087800000|2020-02-19 04:50:00|93185.6|93135.6|93216.4|93166.4|93220|93170|93183.2|93133.2|526
1582088100000|2020-02-19 04:55:00|93216.3|93166.3|93215.4|93165.4|93248.2|93198.2|93210.3|93162|735
1582088400000|2020-02-19 05:00:00|93215.3|93165.3|93212.5|93162.5|93216.8|93166.8|93205.8|93155.8|439
1582088700000|2020-02-19 05:05:00|93212.2|93162.2|93209.6|93159.6|93217|93167|93208.9|93158.9|388
1582089000000|2020-02-19 05:10:00|93209.8|93159.8|93213.4|93163.4|93217.4|93167.4|93209.6|93159.6|426
1582089300000|2020-02-19 05:15:00|93213.6|93163.6|93216.5|93166.5|93218.3|93168.3|93211|93161|596
1582089600000|2020-02-19 05:20:00|93216.8|93166.8|93225.6|93175.6|93225.6|93175.6|93213.3|93163.3|436
1582089900000|2020-02-19 05:25:00|93223.9|93173.9|93212.5|93162.5|93225.8|93187.4|93198.2|93159.9|386
1582090200000|2020-02-19 05:30:00|93212.1|93162.1|93162.8|93137.8|93214.7|93173.7|93162.3|93127.7|615
1582090500000|2020-02-19 05:35:00|93163|93138|93182.9|93132.9|93188.5|93147.7|93158.5|93118.4|485
1582090800000|2020-02-19 05:40:00|93182.3|93132.3|93183.6|93133.6|93184.4|93150.1|93161.2|93123.3|454
1582091100000|2020-02-19 05:45:00|93184.2|93134.2|93175.1|93125.1|93184.2|93136.1|93156|93118.1|444
1582091400000|2020-02-19 05:50:00|93175.9|93125.9|93173.2|93123.2|93183.3|93133.3|93168.5|93118.5|410
1582091700000|2020-02-19 05:55:00|93172.7|93122.7|93169.3|93119.3|93182.9|93132.9|93167.6|93117.6|555
1582092000000|2020-02-19 06:00:00|93169.6|93119.6|93175|93150|93186.6|93152|93156.6|93118.4|529
1582092300000|2020-02-19 06:05:00|93175.2|93150.2|93178.3|93153.3|93193.3|93155.7|93173.9|93139.2|440
1582092600000|2020-02-19 06:10:00|93178.6|93153.6|93179.9|93154.9|93208.1|93170.9|93175.2|93139.9|737
1582092900000|2020-02-19 06:15:00|93179.7|93154.7|93178.4|93153.4|93200.1|93163.2|93176.6|93140.1|632
1582093200000|2020-02-19 06:20:00|93190.4|93140.4|93202.8|93152.8|93209.1|93165.4|93175|93136.3|620
1582093500000|2020-02-19 06:25:00|93202.4|93152.4|93200.4|93150.4|93208.2|93158.2|93199|93149|727
1582093800000|2020-02-19 06:30:00|93200.8|93150.8|93196.8|93146.8|93204.7|93154.7|93192.5|93142.5|710
1582094100000|2020-02-19 06:35:00|93196|93146|93191.7|93141.7|93198.1|93157.3|93179.7|93139.3|519
1582094400000|2020-02-19 06:40:00|93190.8|93140.8|93176.9|93126.9|93195|93160.1|93171.4|93122|646
1582094700000|2020-02-19 06:45:00|93176.8|93126.8|93158.5|93108.5|93176.8|93126.8|93154.3|93104.3|611
1582095000000|2020-02-19 06:50:00|93157.9|93107.9|93157.9|93107.9|93161.2|93111.2|93149.3|93099.3|660
1582095300000|2020-02-19 06:55:00|93158.8|93108.8|93148.1|93098.1|93161.8|93111.8|93127.6|93091|669
1582095600000|2020-02-19 07:00:00|93148.3|93098.3|93130.4|93105.4|93158.8|93119.8|93118.7|93085|1965
1582095900000|2020-02-19 07:05:00|93130|93105|93120.8|93095.8|93136.1|93111.1|93116.6|93091.6|2235
1582096200000|2020-02-19 07:10:00|93120.9|93095.9|93126.3|93101.3|93138.1|93110.8|93116.3|93082.2|1589
1582096500000|2020-02-19 07:15:00|93125.7|93100.7|93084.2|93059.2|93129.5|93104.5|93079.4|93054.4|1547
1582096800000|2020-02-19 07:20:00|93085.2|93060.2|92965.9|92940.9|93088|93063|92965.6|92940.6|1776
1582097100000|2020-02-19 07:25:00|92965.8|92940.8|92979.1|92954.1|92985.6|92960.6|92944.5|92919.5|2013
1582097400000|2020-02-19 07:30:00|92979.2|92954.2|92955.7|92930.7|92983.6|92958.6|92919.7|92894.7|2126
1582097700000|2020-02-19 07:35:00|92955.5|92930.5|92997.7|92972.7|93015|92990|92954.5|92929.5|1827
1582098000000|2020-02-19 07:40:00|92998.3|92973.3|92951|92926|93025.1|93000.1|92948.9|92923.9|1839
1582098300000|2020-02-19 07:45:00|92948.6|92923.6|92870.8|92845.8|92955.6|92930.6|92845.4|92813.9|2460
1582098600000|2020-02-19 07:50:00|92870.4|92845.4|92903.9|92878.9|92905.7|92880.7|92861.3|92836.3|1311
1582098900000|2020-02-19 07:55:00|92904.2|92879.2|92948.5|92923.5|92953.5|92928.5|92882.6|92857.6|1847
1582099200000|2020-02-19 08:00:00|92948.3|92923.3|93053.2|93028.2|93053.3|93028.3|92923.4|92898.4|2387
1582099500000|2020-02-19 08:05:00|93053.3|93028.3|93086.7|93061.7|93138.5|93113.5|93051.6|93026.6|2240
1582099800000|2020-02-19 08:10:00|93088.4|93063.4|93069.2|93044.2|93094|93069|93032.7|93007.7|1927
1582100100000|2020-02-19 08:15:00|93069.3|93044.3|93018.8|92993.8|93069.8|93044.8|93011.4|92986.4|1694
1582100400000|2020-02-19 08:20:00|93018.4|92993.4|92995.8|92970.8|93018.4|92993.4|92961.4|92936.4|1880
1582100700000|2020-02-19 08:25:00|92995.7|92970.7|92993.5|92943.5|93021.5|92987.9|92981|92930.3|2114
1582101000000|2020-02-19 08:30:00|93006.4|92928.1|92967.8|92942.8|93075.1|93011.1|92967.8|92928.1|2609
1582101300000|2020-02-19 08:35:00|92968.7|92943.7|92958.9|92933.9|93033.7|93008.7|92949.1|92924.1|2283
1582101600000|2020-02-19 08:40:00|92959.1|92934.1|92913.2|92888.2|92977.5|92952.5|92880.1|92855.1|2294
1582101900000|2020-02-19 08:45:00|92912.2|92887.2|92904.9|92879.9|92948.4|92923.4|92896.8|92871.8|2221
1582102200000|2020-02-19 08:50:00|92905.4|92880.4|92956|92931|92966.3|92941.3|92896.7|92871.7|1546
1582102500000|2020-02-19 08:55:00|92956.1|92931.1|92939.8|92914.8|92956.8|92931.8|92921.4|92896.4|1625
1582102800000|2020-02-19 09:00:00|92939.5|92914.5|92896.7|92871.7|92940.2|92915.2|92888.6|92863.6|2083
1582103100000|2020-02-19 09:05:00|92896.6|92871.6|92873.9|92848.9|92923.6|92898.6|92866.9|92841.9|1809
1582103400000|2020-02-19 09:10:00|92873.4|92848.4|92849.1|92824.1|92875.3|92850.3|92836.5|92811.5|2257
1582103700000|2020-02-19 09:15:00|92849|92824|92862.9|92837.9|92862.9|92837.9|92822.8|92797.8|2136
1582104000000|2020-02-19 09:20:00|92863.1|92838.1|92874.7|92849.7|92886|92861|92857.8|92832.8|1856
1582104300000|2020-02-19 09:25:00|92875.7|92850.7|92896.4|92871.4|92906.5|92881.5|92865.9|92840.9|1378
1582104600000|2020-02-19 09:30:00|92896.6|92871.6|92862.5|92837.5|92896.6|92871.6|92855.8|92830.8|1549
1582104900000|2020-02-19 09:35:00|92862.6|92837.6|92905.1|92880.1|92926|92901|92853.1|92828.1|1963
1582105200000|2020-02-19 09:40:00|92905.6|92880.6|92912.4|92887.4|92937|92912|92889.6|92864.6|1712
1582105500000|2020-02-19 09:45:00|92912.5|92887.5|92911|92886|92915.6|92890.6|92878|92853|1703
1582105800000|2020-02-19 09:50:00|92911.1|92886.1|92897|92872|92918.8|92893.8|92885.3|92860.3|1730
1582106100000|2020-02-19 09:55:00|92896.8|92871.8|92891.2|92866.2|92905.9|92880.9|92869.5|92844.5|1453
1582106400000|2020-02-19 10:00:00|92891.6|92866.6|92870.9|92845.9|92898.3|92873.3|92861.1|92836.1|1694
1582106700000|2020-02-19 10:05:00|92871.2|92846.2|92867|92842|92876.1|92851.1|92851|92826|1448
1582107000000|2020-02-19 10:10:00|92867.1|92842.1|92870.3|92845.3|92879.4|92854.4|92856|92831|1374
1582107300000|2020-02-19 10:15:00|92870.4|92845.4|92856.4|92831.4|92877|92852|92848.3|92823.3|1564
1582107600000|2020-02-19 10:20:00|92856.5|92831.5|92889.6|92864.6|92889.7|92864.7|92845.2|92820.2|1462
1582107900000|2020-02-19 10:25:00|92889.5|92864.5|92880.9|92855.9|92933.4|92908.4|92878.8|92853.8|2177
1582108200000|2020-02-19 10:30:00|92881.8|92856.8|92880.9|92855.9|92895.7|92870.7|92871.8|92846.8|1593
1582108500000|2020-02-19 10:35:00|92880.8|92855.8|92871|92846|92887.2|92862.2|92865|92840|1482
1582108800000|2020-02-19 10:40:00|92870.9|92845.9|92838.4|92813.4|92877.5|92852.5|92837.8|92812.8|1602
1582109100000|2020-02-19 10:45:00|92837.9|92812.9|92871.6|92846.6|92882|92857|92835.5|92810.5|1528
1582109400000|2020-02-19 10:50:00|92871.5|92846.5|92862.6|92837.6|92896.3|92871.3|92862.3|92837.3|1473
1582109700000|2020-02-19 10:55:00|92862.5|92837.5|92850.7|92825.7|92873.9|92848.9|92849.6|92824.6|1354
1582110000000|2020-02-19 11:00:00|92850.6|92825.6|92888.7|92863.7|92893.7|92868.7|92844.2|92819.2|1302
1582110300000|2020-02-19 11:05:00|92888.8|92863.8|92916.4|92891.4|92919.2|92894.2|92876.1|92851.1|1233
1582110600000|2020-02-19 11:10:00|92916.7|92891.7|92923.2|92898.2|92928|92903|92896.3|92871.3|1931
1582110900000|2020-02-19 11:15:00|92923.1|92898.1|92904.4|92879.4|92943.5|92918.5|92902.5|92877.5|1944
1582111200000|2020-02-19 11:20:00|92904.3|92879.3|92879|92854|92905.1|92880.1|92873.4|92848.4|1341
1582111500000|2020-02-19 11:25:00|92876.7|92851.7|92887.8|92862.8|92896.3|92871.3|92870.4|92845.4|1436
1582111800000|2020-02-19 11:30:00|92887.5|92862.5|92938.4|92913.4|92939.6|92914.6|92883.9|92858.9|2005
1582112100000|2020-02-19 11:35:00|92938.5|92913.5|92948.5|92923.5|92948.6|92923.6|92908.4|92883.4|1853
1582112400000|2020-02-19 11:40:00|92948.7|92923.7|92946.9|92921.9|92989.5|92964.5|92936.3|92911.3|1932
1582112700000|2020-02-19 11:45:00|92946.1|92921.1|92926.4|92901.4|92958.4|92933.4|92926|92901|1877
1582113000000|2020-02-19 11:50:00|92926.5|92901.5|92895.6|92870.6|92928.5|92903.5|92875.7|92850.7|1929
1582113300000|2020-02-19 11:55:00|92895.2|92870.2|92899.7|92874.7|92911.2|92886.2|92871.6|92846.6|1585
1582113600000|2020-02-19 12:00:00|92899|92874|92877.3|92852.3|92916.3|92891.3|92873.2|92848.2|1659
1582113900000|2020-02-19 12:05:00|92877.2|92852.2|92865.3|92840.3|92888.8|92863.8|92863.3|92838.3|1935
1582114200000|2020-02-19 12:10:00|92864.9|92839.9|92865|92840|92886.7|92861.7|92843.3|92818.3|1938
1582114500000|2020-02-19 12:15:00|92865.9|92840.9|92883.9|92858.9|92888.5|92863.5|92860|92835|1360
1582114800000|2020-02-19 12:20:00|92883.6|92858.6|92870.1|92845.1|92891|92866|92864.9|92839.9|1871
1582115100000|2020-02-19 12:25:00|92869.8|92844.8|92847.2|92822.2|92894.5|92869.5|92844|92819|1417
1582115400000|2020-02-19 12:30:00|92847.3|92822.3|92834.4|92809.4|92864.7|92839.7|92824.9|92799.9|1769
1582115700000|2020-02-19 12:35:00|92834.3|92809.3|92821.4|92796.4|92835.9|92810.9|92817.4|92792.4|1304
1582116000000|2020-02-19 12:40:00|92821.3|92796.3|92837.2|92812.2|92841.6|92816.6|92817.1|92792.1|1431
1582116300000|2020-02-19 12:45:00|92837.3|92812.3|92825.4|92800.4|92866.9|92841.9|92801.1|92776.1|1746
1582116600000|2020-02-19 12:50:00|92825.2|92800.2|92766.4|92741.4|92827.2|92802.2|92765.8|92740.8|1885
1582116900000|2020-02-19 12:55:00|92766.3|92741.3|92695.6|92670.6|92766.6|92741.6|92693.3|92668.3|2173
1582117200000|2020-02-19 13:00:00|92695.7|92670.7|92780.3|92755.3|92788.3|92763.3|92684.3|92659.3|2231
1582117500000|2020-02-19 13:05:00|92780|92755|92766.2|92741.2|92801|92776|92764.8|92739.8|1928
1582117800000|2020-02-19 13:10:00|92764.7|92739.7|92773.8|92748.8|92783.8|92758.8|92736.8|92711.8|1804
1582118100000|2020-02-19 13:15:00|92774|92749|92798|92773|92800.1|92775.1|92745.5|92720.5|1655
1582118400000|2020-02-19 13:20:00|92798.3|92773.3|92759.5|92734.5|92805.6|92780.6|92737.2|92712.2|2149
1582118700000|2020-02-19 13:25:00|92760.2|92735.2|92770.8|92720.8|92809.6|92746.9|92757.4|92713.4|1244
1582119000000|2020-02-19 13:30:00|92776.9|92726.9|92782.1|92757.1|92796.4|92758.6|92759.9|92681|2243
1582119300000|2020-02-19 13:35:00|92781.2|92756.2|92822.4|92797.4|92824.9|92799.9|92781.1|92756.1|2452
1582119600000|2020-02-19 13:40:00|92822.6|92797.6|92888|92863|92909.2|92884.2|92819.2|92794.2|2582
1582119900000|2020-02-19 13:45:00|92888.1|92863.1|92883.4|92858.4|92894.3|92869.3|92869.6|92844.6|2538
1582120200000|2020-02-19 13:50:00|92884.3|92859.3|92871.8|92846.8|92903.9|92878.9|92867.6|92842.6|2293
1582120500000|2020-02-19 13:55:00|92871.9|92846.9|92847.8|92822.8|92882.3|92857.3|92820.9|92795.9|2617
1582120800000|2020-02-19 14:00:00|92847.7|92822.7|92855.3|92830.3|92879.9|92854.9|92817.1|92792.1|2233
1582121100000|2020-02-19 14:05:00|92856.7|92831.7|92875.1|92850.1|92893.1|92868.1|92834.1|92809.1|2381
1582121400000|2020-02-19 14:10:00|92874.7|92849.7|92771.1|92746.1|92874.7|92849.7|92767.4|92742.4|2614
1582121700000|2020-02-19 14:15:00|92771.3|92746.3|92728.6|92703.6|92778.1|92753.1|92722.5|92697.5|2194
1582122000000|2020-02-19 14:20:00|92729|92704|92743.2|92718.2|92774.5|92749.5|92728.3|92703.3|2080
1582122300000|2020-02-19 14:25:00|92742.9|92717.9|92697.7|92672.7|92744.9|92719.9|92696.6|92671.6|2187
1582122600000|2020-02-19 14:30:00|92697.8|92672.8|92743.5|92718.5|92758.5|92733.5|92696.4|92671.4|2877
1582122900000|2020-02-19 14:35:00|92743.2|92718.2|92723.5|92698.5|92744.2|92719.2|92701.8|92676.8|1988
1582123200000|2020-02-19 14:40:00|92722.8|92697.8|92771.2|92746.2|92787.5|92762.5|92722.8|92697.8|2295
1582123500000|2020-02-19 14:45:00|92770.4|92745.4|92800.8|92775.8|92803.7|92778.7|92756.4|92731.4|2463
1582123800000|2020-02-19 14:50:00|92801|92776|92841.1|92816.1|92846.8|92821.8|92790.9|92765.9|2044
1582124100000|2020-02-19 14:55:00|92840.5|92815.5|92847.7|92822.7|92851.5|92826.5|92810.7|92785.7|2435
1582124400000|2020-02-19 15:00:00|92848.5|92823.5|92860.7|92835.7|92873.1|92848.1|92800.8|92775.8|2160
1582124700000|2020-02-19 15:05:00|92860|92835|92878.4|92853.4|92897.6|92872.6|92852.5|92827.5|2067
1582125000000|2020-02-19 15:10:00|92878.2|92853.2|92887.3|92862.3|92904.8|92879.8|92873.3|92848.3|1872
1582125300000|2020-02-19 15:15:00|92887|92862|92873.5|92848.5|92924.3|92899.3|92863.9|92838.9|2175
1582125600000|2020-02-19 15:20:00|92873.6|92848.6|92862.9|92837.9|92874.2|92849.2|92831.2|92806.2|2422
1582125900000|2020-02-19 15:25:00|92863|92838|92881.5|92856.5|92885.3|92860.3|92858.3|92833.3|2451
1582126200000|2020-02-19 15:30:00|92881.8|92856.8|92884.2|92859.2|92890.8|92865.8|92862.7|92837.7|2114
1582126500000|2020-02-19 15:35:00|92884.1|92859.1|92815.6|92790.6|92901|92876|92815.6|92790.6|2260
1582126800000|2020-02-19 15:40:00|92816.4|92791.4|92873.4|92848.4|92897.2|92872.2|92808.7|92783.7|2537
1582127100000|2020-02-19 15:45:00|92872.9|92847.9|92891.4|92866.4|92905.8|92880.8|92857.2|92832.2|2670
1582127400000|2020-02-19 15:50:00|92891.3|92866.3|92826.8|92801.8|92910|92885|92825.2|92800.2|2195
1582127700000|2020-02-19 15:55:00|92826.9|92801.9|92817.3|92792.3|92839.4|92814.4|92784.9|92759.9|2570
1582128000000|2020-02-19 16:00:00|92817|92792|92866.1|92841.1|92871.7|92846.7|92800.1|92775.1|2402
1582128300000|2020-02-19 16:05:00|92866.6|92841.6|92829.8|92804.8|92872.3|92847.3|92819|92794|2215
1582128600000|2020-02-19 16:10:00|92830|92805|92803.2|92778.2|92831.9|92806.9|92800.7|92775.7|2388
1582128900000|2020-02-19 16:15:00|92804|92779|92764.7|92739.7|92810.9|92785.9|92741.9|92716.9|2367
1582129200000|2020-02-19 16:20:00|92764.8|92739.8|92773.2|92748.2|92789.1|92764.1|92752|92727|2278
1582129500000|2020-02-19 16:25:00|92773.4|92748.4|92747.1|92722.1|92786.8|92761.8|92725.4|92700.4|2529
1582129800000|2020-02-19 16:30:00|92746.9|92721.9|92790.7|92765.7|92803|92778|92742.8|92717.8|2031
1582130100000|2020-02-19 16:35:00|92790.5|92765.5|92823.6|92798.6|92840.9|92814.9|92788.2|92763.2|2004
1582130400000|2020-02-19 16:40:00|92823.5|92798.5|92793.7|92768.7|92835.3|92810.3|92792.2|92767.2|1592
1582130700000|2020-02-19 16:45:00|92794.1|92769.1|92768|92743|92801|92776|92761.6|92736.6|1273
1582131000000|2020-02-19 16:50:00|92768.2|92743.2|92797.8|92772.8|92799.9|92774.9|92767.6|92742.6|967
1582131300000|2020-02-19 16:55:00|92798.2|92773.2|92776.9|92751.9|92803.7|92778.7|92770.8|92745.8|1031
1582131600000|2020-02-19 17:00:00|92777|92752|92795.3|92770.3|92808.5|92783.5|92775.1|92750.1|1349
1582131900000|2020-02-19 17:05:00|92795.4|92770.4|92825.8|92800.8|92826.9|92801.9|92793.8|92768.8|955
1582132200000|2020-02-19 17:10:00|92826.2|92801.2|92839.3|92814.3|92845.2|92820.2|92821.1|92796.1|989
1582132500000|2020-02-19 17:15:00|92839.2|92814.2|92815.6|92790.6|92851.4|92826.4|92813|92788|997
1582132800000|2020-02-19 17:20:00|92815.4|92790.4|92814.1|92789.1|92818.6|92793.6|92804.3|92779.3|912
1582133100000|2020-02-19 17:25:00|92813.9|92788.9|92816.6|92791.6|92818.7|92793.7|92796.5|92771.5|985
1582133400000|2020-02-19 17:30:00|92816.8|92791.8|92812.8|92787.8|92840.5|92815.5|92795.6|92770.6|1227
1582133700000|2020-02-19 17:35:00|92812.3|92787.3|92830.8|92805.8|92833.4|92808.4|92810.2|92785.2|849
1582134000000|2020-02-19 17:40:00|92831.3|92806.3|92803.8|92778.8|92831.5|92806.5|92801.2|92776.2|883
1582134300000|2020-02-19 17:45:00|92803.1|92778.1|92789.8|92764.8|92807.7|92782.7|92788|92763|771
1582134600000|2020-02-19 17:50:00|92788.6|92763.6|92799.2|92774.2|92801.3|92776.3|92787.7|92762.7|891
1582134900000|2020-02-19 17:55:00|92799|92774|92821.9|92796.9|92822.9|92797.9|92798.9|92773.9|922
1582135200000|2020-02-19 18:00:00|92822.1|92797.1|92823.9|92798.9|92834.7|92809.7|92813.6|92788.6|943
1582135500000|2020-02-19 18:05:00|92824.1|92799.1|92822.4|92797.4|92826.6|92801.6|92808.6|92783.6|720
1582135800000|2020-02-19 18:10:00|92822.9|92797.9|92833|92808|92840.1|92815.1|92814.6|92789.6|647
1582136100000|2020-02-19 18:15:00|92833.2|92808.2|92817.3|92792.3|92837.4|92812.4|92815.3|92790.3|681
1582136400000|2020-02-19 18:20:00|92816.9|92791.9|92819.9|92794.9|92824.8|92799.8|92809.4|92784.4|626
1582136700000|2020-02-19 18:25:00|92819.3|92794.3|92816.2|92791.2|92825|92800|92807.2|92782.2|524
1582137000000|2020-02-19 18:30:00|92815.3|92790.3|92825.7|92800.7|92825.9|92800.9|92808.8|92783.8|587
1582137300000|2020-02-19 18:35:00|92825.4|92800.4|92835.4|92810.4|92836.3|92811.3|92810.8|92785.8|673
1582137600000|2020-02-19 18:40:00|92835.8|92810.8|92832.6|92807.6|92836.8|92811.8|92831.4|92806.4|447
1582137900000|2020-02-19 18:45:00|92832.8|92807.8|92815.1|92790.1|92839.4|92814.4|92812|92787|632
1582138200000|2020-02-19 18:50:00|92814.3|92789.3|92827|92802|92827.8|92802.8|92809.3|92784.3|827
1582138500000|2020-02-19 18:55:00|92826.6|92801.6|92787|92737|92829.5|92804.5|92784.3|92734.3|1023
1582138800000|2020-02-19 19:00:00|92788.2|92738.2|92772.1|92747.1|92824.2|92789.2|92758.6|92733.6|1608
1582139100000|2020-02-19 19:05:00|92772|92747|92773.6|92748.6|92777.3|92752.3|92758.3|92733.3|1099
1582139400000|2020-02-19 19:10:00|92773.5|92748.5|92767.7|92742.7|92789.4|92764.4|92767.4|92742.4|1111
1582139700000|2020-02-19 19:15:00|92767|92742|92768.7|92743.7|92778.4|92753.4|92751|92726|1029
1582140000000|2020-02-19 19:20:00|92768.9|92743.9|92756.9|92731.9|92770.5|92745.5|92754.6|92729.6|789
1582140300000|2020-02-19 19:25:00|92757|92732|92747.2|92722.2|92763.1|92738.1|92744.9|92719.9|758
1582140600000|2020-02-19 19:30:00|92747.7|92722.7|92722.3|92697.3|92752.8|92727.8|92716.6|92691.6|906
1582140900000|2020-02-19 19:35:00|92722.6|92697.6|92746.5|92721.5|92749|92724|92721.9|92696.9|890
1582141200000|2020-02-19 19:40:00|92746.8|92721.8|92724.1|92699.1|92750.2|92725.2|92721.1|92696.1|983
1582141500000|2020-02-19 19:45:00|92724.5|92699.5|92723.4|92698.4|92732.2|92707.2|92714.1|92689.1|1204
1582141800000|2020-02-19 19:50:00|92723.8|92698.8|92763.7|92738.7|92765.3|92740.3|92723|92698|1028
1582142100000|2020-02-19 19:55:00|92763.3|92738.3|92776.8|92751.8|92783|92758|92758.9|92733.9|1064
1582142400000|2020-02-19 20:00:00|92775.1|92750.1|92768.7|92743.7|92795|92770|92767.8|92742.8|995
1582142700000|2020-02-19 20:05:00|92768.8|92743.8|92764.9|92739.9|92784.3|92759.3|92763.5|92738.5|848
1582143000000|2020-02-19 20:10:00|92764.8|92739.8|92758|92733|92776.4|92751.4|92750.6|92725.6|817
1582143300000|2020-02-19 20:15:00|92758.1|92733.1|92730.2|92705.2|92766.9|92741.9|92720.6|92695.6|827
1582143600000|2020-02-19 20:20:00|92729.9|92704.9|92727.8|92702.8|92737.1|92712.1|92722.8|92697.8|749
1582143900000|2020-02-19 20:25:00|92727|92702|92732.7|92707.7|92742.5|92717.5|92723.2|92698.2|845
1582144200000|2020-02-19 20:30:00|92730.7|92705.7|92737.2|92712.2|92740.8|92715.8|92720.7|92695.7|808
1582144500000|2020-02-19 20:35:00|92737.1|92712.1|92728.7|92703.7|92744.8|92719.8|92725.4|92700.4|977
1582144800000|2020-02-19 20:40:00|92729|92704|92719.3|92694.3|92736.4|92711.4|92718.8|92693.8|810
1582145100000|2020-02-19 20:45:00|92718.8|92693.8|92694.6|92669.6|92719.4|92694.4|92693.6|92668.6|1038
1582145400000|2020-02-19 20:50:00|92695.3|92670.3|92710.5|92685.5|92719.4|92694.4|92694.4|92669.4|821
1582145700000|2020-02-19 20:55:00|92710.4|92685.4|92687.5|92662.5|92730.4|92698.8|92686.5|92661.5|1175
1582146000000|2020-02-19 21:00:00|92687.6|92662.6|92696.2|92671.2|92715|92675.9|92680.8|92645.8|884
1582146300000|2020-02-19 21:05:00|92696.3|92671.3|92700|92675|92714.3|92679.1|92669.3|92642.2|803
1582146600000|2020-02-19 21:10:00|92699.8|92674.8|92709|92659|92720.2|92682.1|92696.2|92655.4|552
1582146900000|2020-02-19 21:15:00|92708.8|92658.8|92707.9|92657.9|92716.4|92666.4|92705.5|92655.5|613
1582147200000|2020-02-19 21:20:00|92707.4|92657.4|92689.9|92639.9|92707.4|92657.4|92679.7|92629.7|803
1582147500000|2020-02-19 21:25:00|92690.1|92640.1|92706|92656|92717|92667|92686.4|92636.4|780
1582147800000|2020-02-19 21:30:00|92706.4|92656.4|92734|92684|92751.8|92701.8|92702.8|92652.8|881
1582148100000|2020-02-19 21:35:00|92733.7|92683.7|92724|92674|92739.7|92689.7|92712.6|92662.6|857
1582148400000|2020-02-19 21:40:00|92723.3|92673.3|92740|92690|92740.9|92690.9|92712|92662|643
1582148700000|2020-02-19 21:45:00|92739.7|92689.7|92744|92694|92745.9|92695.9|92738.1|92688.1|629
1582149000000|2020-02-19 21:50:00|92744.9|92694.9|92751|92701|92753.7|92703.7|92739.6|92689.6|844
1582149300000|2020-02-19 21:55:00|92750.7|92700.7|92775.2|92671.9|92777.1|92700.7|92726.9|92662.2|895
1582149600000|2020-02-19 22:00:00|92773.1|92671.8|92847.3|92647.3|92885.5|92688.6|92771.5|92645.8|148
1582149900000|2020-02-19 22:05:00|92835.3|92635.3|92862.3|92674.4|92877.4|92681.9|92821|92634.4|452
1582150200000|2020-02-19 22:10:00|92859.7|92659.7|92856.2|92656.2|92894.8|92694.8|92827.9|92634.4|452
1582150500000|2020-02-19 22:15:00|92855.7|92655.7|92857.6|92657.6|92877.4|92695|92834.4|92637.9|525
1582150800000|2020-02-19 22:20:00|92851.2|92656.1|92866.4|92666.4|92871.2|92693.6|92844.1|92644.1|437
1582151100000|2020-02-19 22:25:00|92868.6|92668.6|92848.4|92677.2|92872.6|92720.8|92830.5|92664.5|316
1582151400000|2020-02-19 22:30:00|92848.7|92676.3|92850|92698|92885.2|92715.6|92842.4|92656.7|767
1582151700000|2020-02-19 22:35:00|92849.9|92697.6|92800.5|92684.6|92860.1|92723|92784.2|92656|906
1582152000000|2020-02-19 22:40:00|92794.6|92675.7|92786|92643.9|92818.4|92691.6|92773.7|92637.8|959
1582152300000|2020-02-19 22:45:00|92785.1|92651.2|92809.1|92682.1|92815.9|92707.9|92782.8|92651.2|886
1582152600000|2020-02-19 22:50:00|92808.1|92680.8|92785.8|92686.4|92810.2|92703.9|92785.8|92674.5|887
1582152900000|2020-02-19 22:55:00|92789.6|92686.9|92792.7|92680.9|92813.1|92697.7|92783.5|92667.5|884
1582153200000|2020-02-19 23:00:00|92795.4|92685.6|92767.4|92717.4|92795.4|92735|92754.6|92671.3|930
1582153500000|2020-02-19 23:05:00|92767|92717|92761.8|92711.8|92771|92721|92757.8|92707.8|459
1582153800000|2020-02-19 23:10:00|92762.2|92712.2|92763.4|92713.4|92766.5|92716.5|92758.7|92708.7|376
1582154100000|2020-02-19 23:15:00|92764.2|92714.2|92762.4|92712.4|92770|92720|92761|92711|348
1582154400000|2020-02-19 23:20:00|92762.3|92712.3|92762.5|92712.5|92766.4|92716.4|92759.7|92709.7|427
1582154700000|2020-02-19 23:25:00|92762.4|92712.4|92687.6|92637.6|92764.5|92714.5|92683.6|92633.6|668
1582155000000|2020-02-19 23:30:00|92687.5|92637.5|92706.1|92656.1|92709.9|92659.9|92687.5|92637.5|442
1582155300000|2020-02-19 23:35:00|92706.5|92656.5|92715.7|92665.7|92716.8|92666.8|92702.9|92652.9|371
1582155600000|2020-02-19 23:40:00|92714.8|92664.8|92740.3|92690.3|92744.5|92694.5|92711.6|92661.6|406
1582155900000|2020-02-19 23:45:00|92740.1|92690.1|92718.6|92668.6|92751.7|92701.7|92716|92666|562
1582156200000|2020-02-19 23:50:00|92718.5|92668.5|92692.9|92642.9|92721.5|92671.5|92691.6|92641.6|613
1582156500000|2020-02-19 23:55:00|92692.6|92642.6|92707.5|92657.5|92711.8|92661.8|92688.2|92638.2|605
1582156800000|2020-02-20 00:00:00|92708.9|92658.9|92727.3|92677.3|92741.9|92691.9|92705.8|92655.8|1198
1582157100000|2020-02-20 00:05:00|92728.6|92678.6|92702.5|92652.5|92730.4|92680.4|92697.7|92647.7|915
1582157400000|2020-02-20 00:10:00|92703.5|92653.5|92668.8|92618.8|92704.4|92654.4|92663|92613|937
1582157700000|2020-02-20 00:15:00|92669.7|92619.7|92661.3|92611.3|92680.3|92630.3|92646|92596|975
1582158000000|2020-02-20 00:20:00|92662.5|92612.5|92667.7|92617.7|92670.5|92620.5|92647.8|92597.8|1057
1582158300000|2020-02-20 00:25:00|92668.1|92618.1|92650.8|92600.8|92679.6|92629.6|92649.3|92599.3|917
1582158600000|2020-02-20 00:30:00|92649.7|92599.7|92679.9|92629.9|92724.9|92666.5|92649.7|92599.7|1482
1582158900000|2020-02-20 00:35:00|92679.2|92629.2|92676.2|92626.2|92703.6|92653.6|92660.8|92610.8|939
1582159200000|2020-02-20 00:40:00|92676.3|92626.3|92684.7|92634.7|92685.1|92635.1|92656.4|92606.4|1005
1582159500000|2020-02-20 00:45:00|92684.5|92634.5|92686.7|92636.7|92692.7|92642.7|92678.7|92628.7|810
1582159800000|2020-02-20 00:50:00|92687.2|92637.2|92640.5|92615.5|92689.6|92640.1|92638|92602.2|757
1582160100000|2020-02-20 00:55:00|92639.3|92614.3|92665.6|92615.6|92669.2|92630.9|92639.3|92602.6|762
1582160400000|2020-02-20 01:00:00|92651.7|92626.7|92642.5|92617.5|92667.4|92628.6|92640.4|92603.9|560
1582160700000|2020-02-20 01:05:00|92641.7|92616.7|92650.7|92600.7|92655.6|92622.5|92624.1|92594.3|599
1582161000000|2020-02-20 01:10:00|92650.9|92600.9|92675.8|92625.8|92676.9|92626.9|92637.9|92597.4|705
1582161300000|2020-02-20 01:15:00|92676.3|92626.3|92668.5|92618.5|92682.9|92632.9|92646|92608.7|686
1582161600000|2020-02-20 01:20:00|92668.3|92618.3|92697.5|92647.5|92705.6|92655.6|92667.9|92617.9|693
1582161900000|2020-02-20 01:25:00|92698|92648|92730.6|92680.6|92732|92682|92688.6|92646.7|753
1582162200000|2020-02-20 01:30:00|92731.9|92681.9|92791.6|92741.6|92807|92757|92721|92671|1216
1582162500000|2020-02-20 01:35:00|92792.1|92742.1|92799.1|92749.1|92821.4|92771.4|92787.2|92737.2|869
1582162800000|2020-02-20 01:40:00|92799.9|92749.9|92815.8|92765.8|92823.2|92773.2|92780|92730|995
1582163100000|2020-02-20 01:45:00|92815.6|92765.6|92802.6|92752.6|92818.6|92768.6|92799.6|92749.6|814
1582163400000|2020-02-20 01:50:00|92805|92755|92887.6|92837.6|92890.6|92840.6|92801.2|92751.2|949
1582163700000|2020-02-20 01:55:00|92887.3|92837.3|92877.3|92827.3|92900.6|92850.6|92868.4|92818.4|1210
1582164000000|2020-02-20 02:00:00|92878.1|92828.1|92861.9|92811.9|92887.1|92837.1|92853.9|92803.9|861
1582164300000|2020-02-20 02:05:00|92861.4|92811.4|92936.8|92886.8|92967.4|92917.4|92857|92807|1077
1582164600000|2020-02-20 02:10:00|92938.2|92888.2|92968.5|92918.5|92974.2|92924.2|92865.9|92815.9|1427
1582164900000|2020-02-20 02:15:00|92968.4|92918.4|92982.3|92932.3|92985.7|92935.7|92967.4|92917.4|696
1582165200000|2020-02-20 02:20:00|92982.2|92932.2|92981.8|92931.8|92992.9|92942.9|92978|92928|857
1582165500000|2020-02-20 02:25:00|92981.7|92931.7|92966.7|92916.7|92989.4|92939.4|92965.6|92915.6|815
1582165800000|2020-02-20 02:30:00|92966.6|92916.6|92991.1|92941.1|92991.8|92941.8|92951.2|92901.2|740
1582166100000|2020-02-20 02:35:00|92991.5|92941.5|93121.1|93071.1|93123.9|93073.9|92989.7|92939.7|1398
1582166400000|2020-02-20 02:40:00|93121.3|93071.3|93082.9|93032.9|93149.5|93095.7|93062.6|93012.6|1475
1582166700000|2020-02-20 02:45:00|93093.2|93023.1|93029.8|92979.8|93093.2|93035.4|93012.1|92962.1|997
1582167000000|2020-02-20 02:50:00|93031.1|92981.1|93050.4|93000.4|93089.4|93032.9|93027.3|92977.3|1001
1582167300000|2020-02-20 02:55:00|93054.3|93004.3|93070.7|93020.7|93078|93028|93054.3|93004.3|1232
1582167600000|2020-02-20 03:00:00|93070.4|93020.4|93044.1|92994.1|93087.2|93037.2|93042|92992|1082
1582167900000|2020-02-20 03:05:00|93039.4|92989.4|92995.9|92945.9|93046.5|92996.5|92977.4|92928.6|1168
1582168200000|2020-02-20 03:10:00|92996|92946|92983.6|92933.6|93003.8|92953.8|92980.7|92930.7|983
1582168500000|2020-02-20 03:15:00|92983.4|92933.4|92979|92929|93000.7|92950.7|92970.6|92920.6|1107
1582168800000|2020-02-20 03:20:00|92978.8|92928.8|92985|92935|92989.5|92939.5|92972.9|92922.9|808
1582169100000|2020-02-20 03:25:00|92984.6|92934.6|93001.6|92951.6|93012.9|92962.9|92982.5|92932.5|1144
1582169400000|2020-02-20 03:30:00|93001.7|92951.7|93093.5|93043.5|93093.7|93043.7|92999.8|92949.8|1122
1582169700000|2020-02-20 03:35:00|93093.2|93043.2|93066|93016|93128.6|93078.6|93038.4|92988.4|1039
1582170000000|2020-02-20 03:40:00|93066.5|93016.5|93070.6|93020.6|93075.2|93025.2|93055.6|93005.6|854
1582170300000|2020-02-20 03:45:00|93071.4|93021.4|93089.2|93039.2|93098.7|93048.7|93069|93019|711
1582170600000|2020-02-20 03:50:00|93089.3|93039.3|93105.7|93055.7|93112.4|93062.4|93089.3|93039.3|632
1582170900000|2020-02-20 03:55:00|93105.2|93055.2|93081.7|93031.7|93107.5|93057.5|93079.2|93029.2|492
1582171200000|2020-02-20 04:00:00|93081.6|93031.6|93073.3|93023.3|93083.6|93033.6|93064.2|93014.2|701
1582171500000|2020-02-20 04:05:00|93071|93021|93064.3|93014.3|93073.5|93023.5|93061.2|93011.2|532
1582171800000|2020-02-20 04:10:00|93064.1|93014.1|93065.2|93015.2|93071.5|93021.5|93041.3|92991.3|760
1582172100000|2020-02-20 04:15:00|93068.4|93018.4|93062.8|93012.8|93069.4|93019.4|93060.3|93010.3|1063
1582172400000|2020-02-20 04:20:00|93062.7|93012.7|93060.4|93010.4|93068.1|93018.1|93055.8|93005.8|515
1582172700000|2020-02-20 04:25:00|93060.3|93010.3|93051.3|93001.3|93071.2|93021.2|93050.9|93000.9|1161
1582173000000|2020-02-20 04:30:00|93052.3|93002.3|93066.1|93016.1|93075.8|93025.8|93049.6|92999.6|1121
1582173300000|2020-02-20 04:35:00|93066.2|93016.2|93068.3|93018.3|93070.6|93020.6|93061.4|93011.4|1047
1582173600000|2020-02-20 04:40:00|93068|93018|93047|92997|93068.1|93018.1|93041.4|92991.4|652
1582173900000|2020-02-20 04:45:00|93046.6|92996.6|93056|93006|93058.4|93008.4|93044.4|92994.4|557
1582174200000|2020-02-20 04:50:00|93055.8|93005.8|93044.1|92994.1|93063.2|93013.2|93036.2|92986.2|755
1582174500000|2020-02-20 04:55:00|93043.9|92993.9|93020.4|92970.4|93044.2|92994.2|93019.4|92969.4|1008
1582174800000|2020-02-20 05:00:00|93020.3|92970.3|93001.5|92951.5|93023.8|92973.8|92989.8|92939.8|1118
1582175100000|2020-02-20 05:05:00|93001.4|92951.4|92995|92945|93008.7|92958.7|92983|92933|901
1582175400000|2020-02-20 05:10:00|92994.5|92944.5|93000.1|92950.1|93002|92952|92984.1|92934.1|687
1582175700000|2020-02-20 05:15:00|92997.1|92947.1|93002.6|92952.6|93006.8|92964.7|92987.5|92942|627
1582176000000|2020-02-20 05:20:00|93003.7|92953.7|92999.6|92949.6|93006.4|92956.4|92989|92939|636
1582176300000|2020-02-20 05:25:00|93000.2|92950.2|93008.7|92958.7|93009|92959|92995.2|92945.2|487
1582176600000|2020-02-20 05:30:00|93008.5|92958.5|92998.1|92948.1|93009.5|92959.5|92994.2|92944.2|472
1582176900000|2020-02-20 05:35:00|92997|92947|92992.4|92942.4|92997.3|92947.3|92989.9|92939.9|385
1582177200000|2020-02-20 05:40:00|92990.1|92940.1|93000.2|92950.2|93002.8|92952.8|92989.4|92939.4|384
1582177500000|2020-02-20 05:45:00|93000.1|92950.1|92991.2|92941.2|93001.5|92951.5|92989.9|92939.9|494
1582177800000|2020-02-20 05:50:00|92991.4|92941.4|92994.8|92944.8|92994.9|92944.9|92985.9|92935.9|333
1582178100000|2020-02-20 05:55:00|92994.7|92944.7|92994.4|92944.4|93002.6|92952.6|92991|92941|680
1582178400000|2020-02-20 06:00:00|92994.5|92944.5|92997.1|92947.1|93002.9|92952.9|92990.6|92940.6|818
1582178700000|2020-02-20 06:05:00|92997.2|92947.2|92989.6|92939.6|92997.8|92947.8|92986.5|92936.5|672
1582179000000|2020-02-20 06:10:00|92989.1|92939.1|92999.9|92949.9|93002.6|92960.7|92981.3|92938.6|653
1582179300000|2020-02-20 06:15:00|92999.6|92949.6|93022.7|92972.7|93023|92973|92988.9|92947.1|1215
1582179600000|2020-02-20 06:20:00|93022.8|92972.8|93035.6|92985.6|93038|92988.8|93011.9|92971.3|775
1582179900000|2020-02-20 06:25:00|93035.7|92985.7|93026.7|93001.7|93042.3|93005|93019.1|92981|801
1582180200000|2020-02-20 06:30:00|93026.4|93001.4|93040.7|92990.7|93063.2|93013.8|93022.4|92986.4|1117
1582180500000|2020-02-20 06:35:00|93040.8|92990.8|93042.3|92992.3|93047.8|93007|93017.6|92981|994
1582180800000|2020-02-20 06:40:00|93042.1|92992.1|93035.5|92985.5|93049.2|93009.3|93021.5|92981.7|773
1582181100000|2020-02-20 06:45:00|93035.2|92985.2|93067.2|93017.2|93075.3|93025.3|93024.8|92984.5|1141
1582181400000|2020-02-20 06:50:00|93068.2|93018.2|93080.7|93030.7|93081.6|93033.8|93058.8|93012.1|1055
1582181700000|2020-02-20 06:55:00|93080.4|93030.4|93074|93024|93088.1|93046|93054.6|93010.9|933
1582182000000|2020-02-20 07:00:00|93074.1|93024.1|93039.5|93014.5|93074.6|93025.7|93023.2|92992.1|1746
1582182300000|2020-02-20 07:05:00|93039.3|93014.3|93064.7|93014.7|93072.9|93030|93034|93008.1|1706
1582182600000|2020-02-20 07:10:00|93064|93014|93044.1|93019.1|93088.5|93050.6|93038.4|93002.8|1764
1582182900000|2020-02-20 07:15:00|93044.4|93019.4|93081|93056|93095.3|93057.9|93043.3|93013.1|2111
1582183200000|2020-02-20 07:20:00|93093|93043|93111.7|93086.7|93155.9|93119.7|93075.8|93039.3|3026
1582183500000|2020-02-20 07:25:00|93111.1|93086.1|93131.2|93106.2|93149.6|93124.6|93110.9|93076.9|2555
1582183800000|2020-02-20 07:30:00|93131.1|93106.1|93117.5|93092.5|93141.8|93116.8|93111.3|93086.3|1873
1582184100000|2020-02-20 07:35:00|93118|93093|93082.2|93057.2|93118.1|93093.1|93071.7|93046.7|2174
1582184400000|2020-02-20 07:40:00|93082.1|93057.1|93075.2|93050.2|93092.8|93067.8|93059.8|93034.8|2081
1582184700000|2020-02-20 07:45:00|93074.3|93049.3|93068.6|93043.6|93078.7|93053.7|93053|93028|2219
1582185000000|2020-02-20 07:50:00|93067.4|93042.4|93094.7|93069.7|93098.3|93073.3|93052.4|93027.4|1916
1582185300000|2020-02-20 07:55:00|93093.8|93068.8|93085.4|93060.4|93096|93071|93070.9|93045.9|1593
1582185600000|2020-02-20 08:00:00|93085.3|93060.3|93067.7|93042.7|93109.3|93084.3|93048.9|93023.9|2572
1582185900000|2020-02-20 08:05:00|93066.7|93041.7|93079|93054|93100.5|93075.5|93061.7|93036.7|1984
1582186200000|2020-02-20 08:10:00|93079.2|93054.2|93107.3|93082.3|93112.7|93087.7|93062.4|93037.4|2329
1582186500000|2020-02-20 08:15:00|93107.5|93082.5|93160.7|93135.7|93175.6|93150.6|93107.5|93082.5|2658
1582186800000|2020-02-20 08:20:00|93160.8|93135.8|93230|93205|93256.2|93231.2|93146.3|93121.3|2548
1582187100000|2020-02-20 08:25:00|93230.3|93205.3|93167|93142|93237.4|93212.4|93156.8|93131.8|2609
1582187400000|2020-02-20 08:30:00|93165.2|93140.2|93067.8|93042.8|93191.1|93166.1|93065.2|93040.2|2440
1582187700000|2020-02-20 08:35:00|93067.1|93042.1|93086.4|93061.4|93088.8|93063.8|93055.1|93030.1|2092
1582188000000|2020-02-20 08:40:00|93086.8|93061.8|93114.9|93089.9|93133.7|93108.7|93086.8|93061.8|1927
1582188300000|2020-02-20 08:45:00|93114.8|93089.8|93126.5|93101.5|93138.9|93113.9|93103.8|93078.8|1539
1582188600000|2020-02-20 08:50:00|93125.9|93100.9|93153.1|93128.1|93169.7|93144.7|93121.6|93096.6|2008
1582188900000|2020-02-20 08:55:00|93152.7|93127.7|93145.7|93120.7|93193|93168|93137.5|93112.5|1850
1582189200000|2020-02-20 09:00:00|93145.8|93120.8|93124.9|93099.9|93167.4|93142.4|93123.7|93098.7|2433
1582189500000|2020-02-20 09:05:00|93125|93100|93175|93150|93179.2|93154.2|93121.8|93096.8|2066
1582189800000|2020-02-20 09:10:00|93174.9|93149.9|93134.9|93109.9|93198.8|93173.8|93126.5|93101.5|1903
1582190100000|2020-02-20 09:15:00|93134.8|93109.8|93148.3|93123.3|93165.7|93140.7|93122|93097|2165
1582190400000|2020-02-20 09:20:00|93148.6|93123.6|93119.8|93094.8|93160.6|93135.6|93113.6|93088.6|2145
1582190700000|2020-02-20 09:25:00|93120.3|93095.3|93089.1|93064.1|93144.1|93119.1|93079.1|93054.1|1766
1582191000000|2020-02-20 09:30:00|93090.7|93065.7|93099.3|93074.3|93101.4|93076.4|93065.6|93040.6|2070
1582191300000|2020-02-20 09:35:00|93099.1|93074.1|93048|93023|93108.4|93083.4|93044.7|93019.7|1830
1582191600000|2020-02-20 09:40:00|93047.2|93022.2|93004.2|92979.2|93056|93031|92990|92965|2148
1582191900000|2020-02-20 09:45:00|93004|92979|93041.3|93016.3|93042.2|93017.2|93003.8|92978.8|1790
1582192200000|2020-02-20 09:50:00|93041.2|93016.2|93064.2|93039.2|93077.8|93052.8|93025.9|93000.9|1673
1582192500000|2020-02-20 09:55:00|93064.3|93039.3|93062.3|93037.3|93102.1|93077.1|93055.1|93030.1|1797
1582192800000|2020-02-20 10:00:00|93061.9|93036.9|93072.1|93047.1|93084.5|93059.5|93028.3|93003.3|2283
1582193100000|2020-02-20 10:05:00|93072|93047|93093.3|93068.3|93135.5|93110.5|93072|93047|1622
1582193400000|2020-02-20 10:10:00|93093.4|93068.4|93081|93056|93099.4|93074.4|93048.6|93023.6|2164
1582193700000|2020-02-20 10:15:00|93081.4|93056.4|93097|93072|93100.8|93075.8|93064.6|93039.6|2132
1582194000000|2020-02-20 10:20:00|93099|93074|93109|93084|93135.7|93110.7|93094.5|93069.5|2090
1582194300000|2020-02-20 10:25:00|93108.8|93083.8|93115|93090|93119.5|93094.5|93086|93061|1876
1582194600000|2020-02-20 10:30:00|93114.8|93089.8|93082.4|93057.4|93116.9|93091.9|93078.7|93053.7|2045
1582194900000|2020-02-20 10:35:00|93083|93058|93072.4|93047.4|93089.3|93064.3|93058.5|93033.5|1558
1582195200000|2020-02-20 10:40:00|93073.7|93048.7|93051.5|93026.5|93074.9|93049.9|93042.8|93017.8|1940
1582195500000|2020-02-20 10:45:00|93051.6|93026.6|93040.7|93015.7|93054.6|93029.6|93038.9|93013.9|1558
1582195800000|2020-02-20 10:50:00|93041|93016|93044|93019|93067.2|93042.2|93022.6|92997.6|2204
1582196100000|2020-02-20 10:55:00|93043.5|93018.5|93045.6|93020.6|93065.2|93040.2|93040.4|93015.4|1570
1582196400000|2020-02-20 11:00:00|93046.8|93021.8|93066.1|93041.1|93083.3|93058.3|93039.8|93014.8|2022
1582196700000|2020-02-20 11:05:00|93065.6|93040.6|93059.1|93034.1|93071.6|93046.6|93036.5|93011.5|2097
1582197000000|2020-02-20 11:10:00|93058.5|93033.5|93086.1|93061.1|93112|93087|93058.5|93033.5|1954
1582197300000|2020-02-20 11:15:00|93086.2|93061.2|93105.2|93080.2|93107.8|93082.8|93063.6|93038.6|2294
1582197600000|2020-02-20 11:20:00|93104.8|93079.8|93115.1|93090.1|93116.3|93091.3|93089.8|93064.8|2156
1582197900000|2020-02-20 11:25:00|93115.2|93090.2|93052.4|93027.4|93127.4|93102.4|93051.9|93026.9|1815
1582198200000|2020-02-20 11:30:00|93052.5|93027.5|93068.7|93043.7|93093.2|93068.2|93044.3|93019.3|2118
1582198500000|2020-02-20 11:35:00|93068.2|93043.2|93038.5|93013.5|93076.9|93051.9|93037.7|93012.7|1988
1582198800000|2020-02-20 11:40:00|93038.7|93013.7|93015.8|92990.8|93060.1|93035.1|93015.2|92990.2|2186
1582199100000|2020-02-20 11:45:00|93016.2|92991.2|92950.7|92925.7|93027.4|93002.4|92949.4|92924.4|2078
1582199400000|2020-02-20 11:50:00|92949.3|92924.3|92972.2|92947.2|92994.7|92969.7|92948|92923|2300
1582199700000|2020-02-20 11:55:00|92971.9|92946.9|92964.3|92939.3|92979.8|92954.8|92927.4|92902.4|2355
1582200000000|2020-02-20 12:00:00|92964.8|92939.8|92985.3|92960.3|93005.1|92980.1|92944.8|92919.8|2354
1582200300000|2020-02-20 12:05:00|92985.5|92960.5|92989.4|92964.4|92994.7|92969.7|92953.1|92928.1|1622
1582200600000|2020-02-20 12:10:00|92989.2|92964.2|93010.4|92985.4|93022.9|92997.9|92988.4|92963.4|1713
1582200900000|2020-02-20 12:15:00|93010.6|92985.6|93021.9|92996.9|93023.6|92998.6|92992.4|92967.4|1550
1582201200000|2020-02-20 12:20:00|93021.8|92996.8|93039.1|93014.1|93054.9|93029.9|93011.6|92986.6|1823
1582201500000|2020-02-20 12:25:00|93039.4|93014.4|93092.5|93042.5|93103.3|93078.3|93028.3|93003.3|1701
1582201800000|2020-02-20 12:30:00|93092.1|93042.1|93120.4|93095.4|93145.4|93120.4|93074.5|93030.7|2118
1582202100000|2020-02-20 12:35:00|93120.6|93095.6|93119.1|93094.1|93121.9|93096.9|93078.9|93053.9|1788
1582202400000|2020-02-20 12:40:00|93118.9|93093.9|93139.9|93114.9|93149.9|93124.9|93093.1|93068.1|1923
1582202700000|2020-02-20 12:45:00|93140.1|93115.1|93167.8|93142.8|93172.7|93147.7|93097|93072|2043
1582203000000|2020-02-20 12:50:00|93167.9|93142.9|93113|93088|93181.6|93156.6|93107.6|93082.6|1786
1582203300000|2020-02-20 12:55:00|93113.4|93088.4|93126.1|93101.1|93129.8|93104.8|93077.9|93052.9|1921
1582203600000|2020-02-20 13:00:00|93127|93102|93136.5|93111.5|93160.6|93135.6|93116.4|93091.4|2256
1582203900000|2020-02-20 13:05:00|93134.7|93109.7|93115.9|93090.9|93134.7|93109.7|93085.4|93060.4|1853
1582204200000|2020-02-20 13:10:00|93116|93091|93118.4|93093.4|93135.9|93110.9|93100.4|93075.4|1904
1582204500000|2020-02-20 13:15:00|93118|93093|93134.4|93109.4|93143.4|93118.4|93113.8|93088.8|1743
1582204800000|2020-02-20 13:20:00|93134.2|93109.2|93161|93136|93162.2|93137.2|93113.5|93088.5|2069
1582205100000|2020-02-20 13:25:00|93161.1|93136.1|93104.1|93054.1|93176.6|93151.6|93103.1|93053.1|2041
1582205400000|2020-02-20 13:30:00|93103.9|93053.9|93153.6|93128.6|93160.1|93135.1|93093.6|93043.6|2443
1582205700000|2020-02-20 13:35:00|93153.5|93128.5|93142.7|93117.7|93163.1|93138.1|93105.8|93080.8|2704
1582206000000|2020-02-20 13:40:00|93142.8|93117.8|93120.6|93095.6|93145.7|93120.7|93112.3|93087.3|2076
1582206300000|2020-02-20 13:45:00|93121|93096|93150|93125|93158.4|93133.4|93121|93096|1775
1582206600000|2020-02-20 13:50:00|93150.1|93125.1|93155.9|93130.9|93168.1|93143.1|93121.9|93096.9|2331
1582206900000|2020-02-20 13:55:00|93155.8|93130.8|93128.9|93103.9|93188.7|93163.7|93108.3|93083.3|2546
1582207200000|2020-02-20 14:00:00|93129|93104|93050.6|93025.6|93137|93112|93036.3|93000.9|2972
1582207500000|2020-02-20 14:05:00|93050.2|93025.2|92979.2|92954.2|93055.7|93030.7|92959.1|92934.1|2846
1582207800000|2020-02-20 14:10:00|92978.6|92953.6|93004.1|92979.1|93005.1|92980.1|92971.9|92946.9|2250
1582208100000|2020-02-20 14:15:00|93003.8|92978.8|93018.1|92993.1|93024.2|92999.2|92988.5|92963.5|1844
1582208400000|2020-02-20 14:20:00|93018.2|92993.2|92979.6|92954.6|93022.8|92997.8|92953.1|92928.1|2160
1582208700000|2020-02-20 14:25:00|92978.8|92953.8|92928.9|92903.9|92981.6|92956.6|92919.9|92894.9|2260
1582209000000|2020-02-20 14:30:00|92926.1|92901.1|92857.2|92832.2|92941.7|92916.7|92851.4|92826.4|2565
1582209300000|2020-02-20 14:35:00|92858.6|92833.6|92911.3|92886.3|92950.9|92925.9|92846.9|92821.9|3155
1582209600000|2020-02-20 14:40:00|92911.5|92886.5|92948|92923|92951.2|92926.2|92868.4|92843.4|2957
1582209900000|2020-02-20 14:45:00|92948.4|92923.4|92891.9|92866.9|92957.6|92932.6|92888.5|92863.5|2504
1582210200000|2020-02-20 14:50:00|92891.7|92866.7|92879.4|92854.4|92896.8|92871.8|92837.6|92812.6|2252
1582210500000|2020-02-20 14:55:00|92879.2|92854.2|92904.3|92879.3|92918.1|92893.1|92863.9|92838.9|2196
1582210800000|2020-02-20 15:00:00|92904.2|92879.2|92907.3|92882.3|92916.2|92891.2|92865.9|92840.9|2311
1582211100000|2020-02-20 15:05:00|92907.5|92882.5|92884.3|92859.3|92911.8|92886.8|92863.7|92838.7|2543
1582211400000|2020-02-20 15:10:00|92884.1|92859.1|92831|92806|92887.5|92862.5|92804.2|92779.2|2457
1582211700000|2020-02-20 15:15:00|92830.9|92805.9|92848.3|92823.3|92856|92831|92823.2|92798.2|2023
1582212000000|2020-02-20 15:20:00|92848.4|92823.4|92957.7|92932.7|92958.1|92933.1|92841.3|92816.3|2510
1582212300000|2020-02-20 15:25:00|92957.8|92932.8|92930.8|92905.8|92972.6|92947.6|92929.1|92904.1|2583
1582212600000|2020-02-20 15:30:00|92930.7|92905.7|92956.1|92931.1|92968.1|92943.1|92925.3|92900.3|2175
1582212900000|2020-02-20 15:35:00|92955.9|92930.9|92995.1|92970.1|93014.6|92989.6|92950.6|92925.6|2511
1582213200000|2020-02-20 15:40:00|92995.4|92970.4|93050.5|93025.5|93052.7|93027.7|92986.6|92961.6|2242
1582213500000|2020-02-20 15:45:00|93049.4|93024.4|93061.4|93036.4|93073|93048|93024.5|92999.5|2546
1582213800000|2020-02-20 15:50:00|93061.7|93036.7|93048|93023|93064.2|93039.2|93036.9|93011.9|1990
1582214100000|2020-02-20 15:55:00|93047.1|93022.1|93072.7|93047.7|93094.7|93069.7|93012.4|92987.4|2542
1582214400000|2020-02-20 16:00:00|93071.8|93046.8|93028|93003|93085.1|93060.1|93022.5|92997.5|2747
1582214700000|2020-02-20 16:05:00|93027.6|93002.6|93049.3|93024.3|93058.4|93033.4|93013|92988|2137
1582215000000|2020-02-20 16:10:00|93049.7|93024.7|93101.5|93076.5|93101.5|93076.5|93045.2|93020.2|2287
1582215300000|2020-02-20 16:15:00|93100.3|93075.3|93162.5|93137.5|93163.7|93138.7|93097.1|93072.1|2171
1582215600000|2020-02-20 16:20:00|93162.3|93137.3|93231.3|93206.3|93239.4|93214.4|93159|93134|2533
1582215900000|2020-02-20 16:25:00|93231.7|93206.7|93319|93294|93334.9|93309.9|93220.5|93195.5|2829
1582216200000|2020-02-20 16:30:00|93319.6|93294.6|93328.2|93303.2|93379.6|93354.6|93291.1|93266.1|2779
1582216500000|2020-02-20 16:35:00|93329.6|93304.6|93334.9|93309.9|93368.7|93343.7|93273.8|93248.8|2468
1582216800000|2020-02-20 16:40:00|93334.8|93309.8|93289.3|93264.3|93336.6|93311.6|93267.8|93242.8|2039
1582217100000|2020-02-20 16:45:00|93289|93264|93272.5|93247.5|93312.2|93287.2|93256.4|93231.4|1809
1582217400000|2020-02-20 16:50:00|93272.4|93247.4|93193.6|93168.6|93275.9|93250.9|93193|93168|1770
1582217700000|2020-02-20 16:55:00|93193.7|93168.7|93224.8|93199.8|93226.8|93201.8|93175.2|93150.2|1602
1582218000000|2020-02-20 17:00:00|93224.9|93199.9|93198.8|93173.8|93226.3|93201.3|93155|93130|1833
1582218300000|2020-02-20 17:05:00|93198.7|93173.7|93218.2|93193.2|93218.5|93193.5|93181.5|93156.5|1374
1582218600000|2020-02-20 17:10:00|93218.3|93193.3|93201.2|93176.2|93242.6|93217.6|93193.9|93168.9|1479
1582218900000|2020-02-20 17:15:00|93201|93176|93201.2|93176.2|93208.9|93183.9|93181.8|93156.8|1308
1582219200000|2020-02-20 17:20:00|93201.6|93176.6|93245.9|93220.9|93269.3|93244.3|93200.5|93175.5|1598
1582219500000|2020-02-20 17:25:00|93245.6|93220.6|93265.5|93240.5|93270.5|93245.5|93243.6|93218.6|1093
1582219800000|2020-02-20 17:30:00|93265.7|93240.7|93282.2|93257.2|93282.2|93257.2|93252.6|93227.6|1310
1582220100000|2020-02-20 17:35:00|93281.5|93256.5|93275.2|93250.2|93289.5|93264.5|93270.4|93245.4|1486
1582220400000|2020-02-20 17:40:00|93275.6|93250.6|93274.4|93249.4|93279.9|93254.9|93259.5|93234.5|1182
1582220700000|2020-02-20 17:45:00|93273.9|93248.9|93267.9|93242.9|93282.4|93257.4|93226.1|93201.1|1395
1582221000000|2020-02-20 17:50:00|93268.3|93243.3|93293.8|93268.8|93298.2|93273.2|93259.5|93234.5|1036
1582221300000|2020-02-20 17:55:00|93294.4|93269.4|93266|93241|93295.4|93270.4|93252|93227|1224
1582221600000|2020-02-20 18:00:00|93265.9|93240.9|93262.8|93237.8|93265.9|93240.9|93251.3|93226.3|1080
1582221900000|2020-02-20 18:05:00|93263.3|93238.3|93267.4|93242.4|93283.9|93258.9|93257.1|93232.1|1062
1582222200000|2020-02-20 18:10:00|93268.5|93243.5|93195.1|93170.1|93270.2|93245.2|93177.3|93152.3|1361
1582222500000|2020-02-20 18:15:00|93195|93170|93197|93172|93206|93181|93186.3|93161.3|1132
1582222800000|2020-02-20 18:20:00|93196.8|93171.8|93193.7|93168.7|93202.8|93177.8|93191.9|93166.9|867
1582223100000|2020-02-20 18:25:00|93194|93169|93221|93196|93222|93197|93193.7|93168.7|850
1582223400000|2020-02-20 18:30:00|93220.8|93195.8|93225.7|93200.7|93226.5|93201.5|93218.7|93193.7|763
1582223700000|2020-02-20 18:35:00|93225.9|93200.9|93224.1|93199.1|93230.3|93205.3|93218.8|93193.8|857
1582224000000|2020-02-20 18:40:00|93224|93199|93219.7|93194.7|93228.1|93203.1|93214.5|93189.5|752
1582224300000|2020-02-20 18:45:00|93219.6|93194.6|93219.3|93194.3|93222.7|93197.7|93216.3|93191.3|702
1582224600000|2020-02-20 18:50:00|93219.1|93194.1|93220.8|93195.8|93221.1|93196.1|93208.8|93183.8|674
1582224900000|2020-02-20 18:55:00|93221|93196|93218.6|93193.6|93225.1|93200.1|93214.4|93189.4|717
1582225200000|2020-02-20 19:00:00|93218.1|93193.1|93222.7|93197.7|93227.2|93202.2|93212.6|93187.6|740
1582225500000|2020-02-20 19:05:00|93222.6|93197.6|93167.9|93142.9|93233.1|93208.1|93165.8|93140.8|1200
1582225800000|2020-02-20 19:10:00|93167.8|93142.8|93182.4|93157.4|93183.8|93158.8|93160.3|93135.3|997
1582226100000|2020-02-20 19:15:00|93182.6|93157.6|93175.9|93150.9|93184.1|93159.1|93171.1|93146.1|782
1582226400000|2020-02-20 19:20:00|93174.1|93149.1|93173.8|93148.8|93184.5|93159.5|93172.7|93147.7|676
1582226700000|2020-02-20 19:25:00|93173.5|93148.5|93163|93138|93173.6|93148.6|93147.6|93122.6|1085
1582227000000|2020-02-20 19:30:00|93163.2|93138.2|93198.5|93173.5|93204.2|93179.2|93162|93137|1076
1582227300000|2020-02-20 19:35:00|93198.4|93173.4|93205.4|93180.4|93210.5|93185.5|93197|93172|617
1582227600000|2020-02-20 19:40:00|93206.6|93181.6|93256.4|93231.4|93266.7|93241.7|93204.6|93179.6|1397
1582227900000|2020-02-20 19:45:00|93255.4|93230.4|93266.5|93241.5|93271|93246|93231.7|93206.7|1147
1582228200000|2020-02-20 19:50:00|93266.3|93241.3|93256.5|93231.5|93266.3|93241.3|93246.9|93221.9|920
1582228500000|2020-02-20 19:55:00|93256.4|93231.4|93254.9|93229.9|93258.7|93233.7|93246.7|93221.7|1069
1582228800000|2020-02-20 20:00:00|93254.6|93229.6|93260|93235|93266|93241|93245.5|93220.5|704
1582229100000|2020-02-20 20:05:00|93259.7|93234.7|93268.2|93243.2|93269.1|93244.1|93256|93231|530
1582229400000|2020-02-20 20:10:00|93268.1|93243.1|93260.1|93235.1|93271.7|93246.7|93249.4|93224.4|1108
1582229700000|2020-02-20 20:15:00|93260.7|93235.7|93284.3|93259.3|93308.4|93283.4|93257.8|93232.8|1602
1582230000000|2020-02-20 20:20:00|93284.9|93259.9|93301.9|93276.9|93307.4|93282.4|93284|93259|1380
1582230300000|2020-02-20 20:25:00|93302|93277|93293.7|93268.7|93302.4|93277.4|93286.3|93261.3|715
1582230600000|2020-02-20 20:30:00|93293.2|93268.2|93272.2|93247.2|93294|93269|93271.5|93246.5|769
1582230900000|2020-02-20 20:35:00|93271.9|93246.9|93263.3|93238.3|93278.8|93253.8|93262.4|93237.4|700
1582231200000|2020-02-20 20:40:00|93263.5|93238.5|93261.3|93236.3|93270.9|93245.9|93261|93236|687
1582231500000|2020-02-20 20:45:00|93260.3|93235.3|93263.8|93238.8|93265.5|93240.5|93254.6|93229.6|689
1582231800000|2020-02-20 20:50:00|93263.7|93238.7|93269.3|93244.3|93271.3|93246.3|93256.7|93231.7|1027
1582232100000|2020-02-20 20:55:00|93269.4|93244.4|93236|93186|93277.7|93252.7|93220.3|93183.8|1448
1582232400000|2020-02-20 21:00:00|93235.6|93185.6|93234.3|93209.3|93264.9|93222.3|93215|93174.7|982
1582232700000|2020-02-20 21:05:00|93236|93211|93255.2|93205.2|93256.9|93212.7|93232.6|93193.7|505
1582233000000|2020-02-20 21:10:00|93255.1|93205.1|93247|93197|93258.8|93208.8|93244.9|93194.9|479
1582233300000|2020-02-20 21:15:00|93247.1|93197.1|93225.4|93175.4|93250.3|93200.3|93202.3|93153.9|810
1582233600000|2020-02-20 21:20:00|93225.7|93175.7|93200.9|93150.9|93229.8|93179.8|93190.6|93140.6|520
1582233900000|2020-02-20 21:25:00|93200.8|93150.8|93200.9|93150.9|93208.1|93158.1|93197.7|93147.7|622
1582234200000|2020-02-20 21:30:00|93200.2|93150.2|93196.1|93146.1|93205.9|93155.9|93193.9|93143.9|455
1582234500000|2020-02-20 21:35:00|93197.1|93147.1|93196.6|93146.6|93202.9|93152.9|93193.3|93143.3|333
1582234800000|2020-02-20 21:40:00|93193.9|93143.9|93196.3|93146.3|93201.9|93151.9|93191.5|93141.5|319
1582235100000|2020-02-20 21:45:00|93196.7|93146.7|93160|93110|93203.3|93153.3|93157.1|93107.1|556
1582235400000|2020-02-20 21:50:00|93158.2|93108.2|93187|93137|93193.8|93143.8|93156.2|93106.2|660
1582235700000|2020-02-20 21:55:00|93187.2|93137.2|93235|93137.9|93245.6|93158.4|93185.4|93122.8|1360
1582236000000|2020-02-20 22:00:00|93241.4|93136.2|93320.8|93120.8|93323.6|93136.2|93241.4|93102.8|140
1582236300000|2020-02-20 22:05:00|93297.6|93097.6|93317|93117|93337.4|93137.4|93288.6|93088.6|323
1582236600000|2020-02-20 22:10:00|93316.2|93116.2|93326.2|93152.2|93340.3|93159.4|93286|93102.7|468
1582236900000|2020-02-20 22:15:00|93328.4|93139.4|93332.3|93136.1|93345|93154|93307.3|93113.7|627
1582237200000|2020-02-20 22:20:00|93327.6|93140|93309.7|93109.7|93338.6|93143.6|93298.8|93101.4|744
1582237500000|2020-02-20 22:25:00|93309.2|93109.2|93335.9|93135.9|93340.1|93140.1|93294.7|93094.7|677
1582237800000|2020-02-20 22:30:00|93337.8|93137.8|93326.2|93126.2|93338.2|93142.5|93298.6|93098.6|934
1582238100000|2020-02-20 22:35:00|93326.1|93126.1|93322.9|93122.9|93339.3|93140.8|93314.7|93121.2|765
1582238400000|2020-02-20 22:40:00|93323.6|93123.6|93310.6|93118.2|93334.4|93143.2|93301|93102.5|825
1582238700000|2020-02-20 22:45:00|93313.7|93116.6|93318.4|93130.3|93337.6|93142.9|93295.4|93107.2|679
1582239000000|2020-02-20 22:50:00|93317.1|93130.9|93327|93127|93339.8|93151.9|93299.8|93116.8|664
1582239300000|2020-02-20 22:55:00|93324.5|93124.5|93316.8|93122.8|93329.6|93138.2|93302.8|93106.5|981
1582239600000|2020-02-20 23:00:00|93319.6|93119.6|93237.6|93144.5|93347.8|93187.4|93221.7|93119.6|968
1582239900000|2020-02-20 23:05:00|93235.1|93143.3|93233.2|93154.7|93240.4|93170.5|93205.7|93133.3|684
1582240200000|2020-02-20 23:10:00|93232.8|93155.2|93232|93151.7|93237.7|93173.5|93210.6|93143.5|504
1582240500000|2020-02-20 23:15:00|93234.7|93143.4|93234.5|93152.2|93238|93170.7|93217.6|93143.4|443
1582240800000|2020-02-20 23:20:00|93236.6|93148.4|93232.5|93158.2|93245.5|93174.9|93216.2|93141.3|428
1582241100000|2020-02-20 23:25:00|93231.7|93156.8|93231.1|93158.4|93236.3|93172.8|93217.2|93150.3|395
1582241400000|2020-02-20 23:30:00|93231.6|93159.2|93233.3|93154.8|93243.9|93176.8|93217.8|93148.2|497
1582241700000|2020-02-20 23:35:00|93228.7|93158|93217.2|93167.2|93235.1|93174.7|93209.7|93146.6|553
1582242000000|2020-02-20 23:40:00|93215.5|93165.5|93219.5|93169.5|93238.7|93188.7|93209.4|93152.1|720
1582242300000|2020-02-20 23:45:00|93218|93168|93240|93190|93270.9|93206.8|93206.3|93156.3|1118
1582242600000|2020-02-20 23:50:00|93239.8|93189.8|93248.9|93198.9|93258.3|93203.3|93232.7|93158.9|608
1582242900000|2020-02-20 23:55:00|93248.4|93198.4|93264|93194|93268.8|93208.4|93245.7|93181.9|563
1582243200000|2020-02-21 00:00:00|93254.9|93204.9|93258|93208|93265.9|93215.9|93237.4|93187.4|910
1582243500000|2020-02-21 00:05:00|93258.6|93208.6|93247.9|93197.9|93289.1|93239.1|93247.2|93197.2|804
1582243800000|2020-02-21 00:10:00|93248.5|93198.5|93246.6|93196.6|93254.3|93204.3|93241.7|93191.7|615
1582244100000|2020-02-21 00:15:00|93246.8|93196.8|93252.6|93202.6|93256.4|93206.4|93238.7|93188.7|619
1582244400000|2020-02-21 00:20:00|93252.8|93202.8|93225.5|93175.5|93255.7|93205.7|93192.9|93142.9|1061
1582244700000|2020-02-21 00:25:00|93226.5|93176.5|93209.3|93159.3|93268.7|93218.7|93193|93143|949
1582245000000|2020-02-21 00:30:00|93210.2|93160.2|93223.8|93173.8|93247.5|93197.5|93203.8|93153.8|844
1582245300000|2020-02-21 00:35:00|93223.5|93173.5|93219|93169|93225.7|93175.7|93202.9|93152.9|637
1582245600000|2020-02-21 00:40:00|93218.6|93168.6|93208|93158|93218.6|93168.6|93196.1|93146.1|1132
1582245900000|2020-02-21 00:45:00|93204.9|93154.9|93202.8|93152.8|93210.3|93160.3|93201.5|93151.5|1207
1582246200000|2020-02-21 00:50:00|93202.7|93152.7|93215.9|93165.9|93219.8|93169.8|93199.9|93149.9|854
1582246500000|2020-02-21 00:55:00|93215.8|93165.8|93207.8|93157.8|93251.9|93190.3|93201.8|93151.8|1146
1582246800000|2020-02-21 01:00:00|93209.7|93159.7|93217.2|93167.2|93280.5|93217.6|93203.9|93153.9|1301
1582247100000|2020-02-21 01:05:00|93222|93172|93208.5|93158.5|93224|93174|93204.7|93154.7|773
1582247400000|2020-02-21 01:10:00|93208.7|93158.7|93200.6|93150.6|93214|93164|93197.4|93147.4|951
1582247700000|2020-02-21 01:15:00|93200|93150|93197.5|93147.5|93203.5|93153.5|93193.8|93143.8|783
1582248000000|2020-02-21 01:20:00|93197.4|93147.4|93190.5|93140.5|93199.8|93157|93176|93136.6|548
1582248300000|2020-02-21 01:25:00|93190.6|93140.6|93219.7|93169.7|93219.9|93169.9|93189.7|93139.7|611
1582248600000|2020-02-21 01:30:00|93217.1|93167.1|93202.6|93152.6|93219.9|93169.9|93197.6|93147.6|740
1582248900000|2020-02-21 01:35:00|93203.9|93153.9|93205.9|93155.9|93208.8|93158.8|93199.3|93149.3|1490
1582249200000|2020-02-21 01:40:00|93206.7|93156.7|93209|93159|93210.6|93160.6|93197.1|93147.1|1384
1582249500000|2020-02-21 01:45:00|93208.4|93158.4|93207.6|93157.6|93214.3|93164.3|93195.3|93145.3|989
1582249800000|2020-02-21 01:50:00|93207.7|93157.7|93211.4|93161.4|93213.9|93163.9|93200.7|93150.7|1065
1582250100000|2020-02-21 01:55:00|93211.1|93161.1|93205.6|93155.6|93211.8|93161.8|93199.5|93149.5|1223
1582250400000|2020-02-21 02:00:00|93205.5|93155.5|93235.8|93185.8|93237.2|93187.2|93205.5|93155.5|987
1582250700000|2020-02-21 02:05:00|93234.9|93184.9|93234.6|93184.6|93242.2|93192.2|93221|93171|853
1582251000000|2020-02-21 02:10:00|93234.7|93184.7|93244.2|93194.2|93247.5|93197.5|93228|93178|821
1582251300000|2020-02-21 02:15:00|93244.3|93194.3|93268.6|93218.6|93276.2|93226.2|93226.1|93176.1|1166
1582251600000|2020-02-21 02:20:00|93268.9|93218.9|93276.7|93226.7|93279.4|93229.4|93254.6|93204.6|973
1582251900000|2020-02-21 02:25:00|93276.8|93226.8|93289|93239|93290.4|93240.4|93271.6|93221.6|879
1582252200000|2020-02-21 02:30:00|93289.3|93239.3|93339.5|93289.5|93360|93310|93289.3|93239.3|909
1582252500000|2020-02-21 02:35:00|93339.4|93289.4|93335.8|93285.8|93348.5|93298.5|93331|93281|754
1582252800000|2020-02-21 02:40:00|93336.3|93286.3|93308.4|93258.4|93336.6|93286.6|93303.9|93253.9|892
1582253100000|2020-02-21 02:45:00|93310.3|93260.3|93331.8|93281.8|93344.6|93294.6|93308.3|93258.3|921
1582253400000|2020-02-21 02:50:00|93332.3|93282.3|93344.1|93294.1|93346.9|93296.9|93321.6|93271.6|626
1582253700000|2020-02-21 02:55:00|93345.2|93295.2|93332.4|93282.4|93345.2|93295.2|93328.8|93278.8|644
1582254000000|2020-02-21 03:00:00|93331.6|93281.6|93316.5|93266.5|93350.2|93300.2|93310.3|93260.3|724
1582254300000|2020-02-21 03:05:00|93316.9|93266.9|93276.1|93226.1|93316.9|93266.9|93274|93224|694
1582254600000|2020-02-21 03:10:00|93275.9|93225.9|93276|93226|93292.2|93242.2|93260.9|93210.9|899
1582254900000|2020-02-21 03:15:00|93276.4|93226.4|93291.1|93241.1|93292|93242|93271|93221|748
1582255200000|2020-02-21 03:20:00|93290.6|93240.6|93285.6|93235.6|93291.2|93241.2|93281.6|93231.6|634
1582255500000|2020-02-21 03:25:00|93284.3|93234.3|93282.7|93232.7|93286.4|93236.4|93280.8|93230.8|448
1582255800000|2020-02-21 03:30:00|93282.6|93232.6|93281.4|93231.4|93286|93236|93277|93227|357
1582256100000|2020-02-21 03:35:00|93281.9|93231.9|93274.4|93224.4|93281.9|93231.9|93273.2|93223.2|586
1582256400000|2020-02-21 03:40:00|93275.4|93225.4|93277.5|93227.5|93280.1|93230.1|93270.2|93220.2|481
1582256700000|2020-02-21 03:45:00|93274.2|93224.2|93274.2|93224.2|93277.3|93227.3|93271.1|93221.1|420
1582257000000|2020-02-21 03:50:00|93274.7|93224.7|93280.6|93230.6|93282.3|93232.3|93273.3|93223.3|425
1582257300000|2020-02-21 03:55:00|93280.1|93230.1|93277.5|93227.5|93286.2|93236.2|93275.2|93225.2|468
1582257600000|2020-02-21 04:00:00|93276.8|93226.8|93279.4|93229.4|93284.5|93234.5|93274.5|93224.5|547
1582257900000|2020-02-21 04:05:00|93279.5|93229.5|93268.6|93218.6|93281.9|93231.9|93266.8|93216.8|486
1582258200000|2020-02-21 04:10:00|93268.7|93218.7|93265.9|93215.9|93276.4|93226.4|93246.2|93196.2|718
1582258500000|2020-02-21 04:15:00|93265.1|93215.1|93261.6|93211.6|93271.2|93221.2|93257.7|93207.7|613
1582258800000|2020-02-21 04:20:00|93261.5|93211.5|93263|93213|93265.6|93215.6|93255.4|93205.4|512
1582259100000|2020-02-21 04:25:00|93265.3|93215.3|93253.1|93203.1|93267.9|93217.9|93252.1|93202.1|426
1582259400000|2020-02-21 04:30:00|93255.1|93205.1|93261.7|93211.7|93263.6|93212.9|93250|93193.4|475
1582259700000|2020-02-21 04:35:00|93262.1|93212.1|93256.4|93206.4|93263.5|93213.5|93252|93202|393
1582260000000|2020-02-21 04:40:00|93256|93206|93253.3|93203.3|93267.2|93217.2|93253.3|93203.3|456
1582260300000|2020-02-21 04:45:00|93253|93203|93248|93198|93255|93204.7|93241.5|93176.8|543
1582260600000|2020-02-21 04:50:00|93247.1|93197.1|93255|93205|93261.2|93206.7|93245.8|93183.7|574
1582260900000|2020-02-21 04:55:00|93255.9|93205.9|93236.6|93186.6|93260.5|93210.5|93234|93184|775
1582261200000|2020-02-21 05:00:00|93236.2|93186.2|93244.1|93194.1|93246.2|93196.2|93229.2|93179.2|675
1582261500000|2020-02-21 05:05:00|93244.3|93194.3|93242.4|93192.4|93247.1|93197.1|93239.8|93189.8|596
1582261800000|2020-02-21 05:10:00|93243.3|93193.3|93239.5|93189.5|93244.2|93194.2|93232.2|93182.2|758
1582262100000|2020-02-21 05:15:00|93240.4|93190.4|93246.2|93196.2|93247.9|93197.9|93235.4|93185.4|551
1582262400000|2020-02-21 05:20:00|93245.8|93195.8|93248.1|93198.1|93249.8|93199.8|93242.3|93192.3|417
1582262700000|2020-02-21 05:25:00|93249.1|93199.1|93244.3|93194.3|93249.7|93199.7|93240.2|93190.2|478
1582263000000|2020-02-21 05:30:00|93244.9|93194.9|93303.8|93253.8|93310.9|93260.9|93239.1|93189.1|594
1582263300000|2020-02-21 05:35:00|93304.3|93254.3|93278.2|93253.2|93304.3|93254.7|93276.8|93236.5|563
1582263600000|2020-02-21 05:40:00|93278.4|93253.4|93299.3|93249.3|93301|93267.3|93278.2|93241.3|501
1582263900000|2020-02-21 05:45:00|93299.4|93249.4|93300.5|93250.5|93304|93254|93297.4|93247.4|313
1582264200000|2020-02-21 05:50:00|93300.3|93250.3|93299.9|93249.9|93312.4|93262.4|93294.7|93244.7|497
1582264500000|2020-02-21 05:55:00|93298.5|93248.5|93303.3|93253.3|93306|93256|93297.2|93247.2|546
1582264800000|2020-02-21 06:00:00|93303.2|93253.2|93294.2|93244.2|93312.2|93263.7|93280.3|93243.3|748
1582265100000|2020-02-21 06:05:00|93294.4|93244.4|93278.1|93228.1|93302|93259.3|93242.6|93192.6|905
1582265400000|2020-02-21 06:10:00|93278.3|93228.3|93272.4|93222.4|93282.7|93232.7|93271.6|93221.6|556
1582265700000|2020-02-21 06:15:00|93272.7|93222.7|93284.3|93234.3|93286.2|93236.2|93270.9|93220.9|565
1582266000000|2020-02-21 06:20:00|93284.4|93234.4|93293.1|93243.1|93298.3|93248.3|93282.8|93232.8|691
1582266300000|2020-02-21 06:25:00|93294.1|93244.1|93291.4|93241.4|93298.4|93248.4|93285.2|93235.2|572
1582266600000|2020-02-21 06:30:00|93291.5|93241.5|93297.5|93247.5|93299.9|93249.9|93290|93240|517
1582266900000|2020-02-21 06:35:00|93297.3|93247.3|93309.3|93259.3|93315.2|93265.2|93294.5|93244.5|587
1582267200000|2020-02-21 06:40:00|93310|93260|93314.1|93264.1|93315.1|93265.1|93308.6|93258.6|597
1582267500000|2020-02-21 06:45:00|93314.2|93264.2|93325|93275|93333.1|93283.1|93313.2|93263.2|860
1582267800000|2020-02-21 06:50:00|93324.5|93274.5|93315.3|93290.3|93334.6|93297.3|93314|93272.6|698
1582268100000|2020-02-21 06:55:00|93315.5|93290.5|93331.8|93281.8|93339.1|93299|93315.1|93278.1|458
1582268400000|2020-02-21 07:00:00|93331.5|93281.5|93372.7|93347.7|93390.4|93360.1|93312|93281.5|2558
1582268700000|2020-02-21 07:05:00|93372.4|93347.4|93355.8|93330.8|93383.8|93355.4|93341.9|93306.2|2574
1582269000000|2020-02-21 07:10:00|93356.9|93331.9|93367.1|93342.1|93381.4|93356.4|93339.2|93304.1|2226
1582269300000|2020-02-21 07:15:00|93366.4|93341.4|93432.3|93407.3|93457.6|93421.4|93363|93338|2762
1582269600000|2020-02-21 07:20:00|93432.6|93407.6|93458.5|93433.5|93461.2|93436.2|93421.3|93383.1|2193
1582269900000|2020-02-21 07:25:00|93458.2|93433.2|93453.6|93428.6|93460.8|93435.8|93440.4|93415.4|2876
1582270200000|2020-02-21 07:30:00|93453.7|93428.7|93437.6|93412.6|93498.4|93472.8|93431.5|93406.5|2615
1582270500000|2020-02-21 07:35:00|93437.7|93412.7|93509.4|93484.4|93513.7|93488.7|93429.7|93404.7|2042
1582270800000|2020-02-21 07:40:00|93509.3|93484.3|93503.2|93478.2|93515.3|93490.3|93492.3|93467.3|2157
1582271100000|2020-02-21 07:45:00|93502.9|93477.9|93506|93481|93511.4|93486.4|93470.9|93445.9|2649
1582271400000|2020-02-21 07:50:00|93506.8|93481.8|93556.5|93531.5|93590.2|93565.2|93492.2|93467.2|2490
1582271700000|2020-02-21 07:55:00|93556.2|93531.2|93586.4|93561.4|93587.5|93561.8|93518.2|93493.2|2565
1582272000000|2020-02-21 08:00:00|93586.2|93561.2|93607.7|93582.7|93681.2|93648|93572.8|93547.8|3135
1582272300000|2020-02-21 08:05:00|93608.3|93583.3|93614.1|93589.1|93623|93598|93560.6|93535.6|2788
1582272600000|2020-02-21 08:10:00|93617.5|93592.5|93610.3|93560.3|93625.8|93594.3|93532.8|93507.8|2806
1582272900000|2020-02-21 08:15:00|93610.1|93560.1|93496.6|93471.6|93621|93560.1|93465.6|93429.1|2919
1582273200000|2020-02-21 08:20:00|93496.4|93471.4|93565.1|93540.1|93594.4|93554.1|93444.5|93419.5|2941
1582273500000|2020-02-21 08:25:00|93565.6|93540.6|93541.5|93491.5|93572.3|93542.6|93526.6|93490|2067
1582273800000|2020-02-21 08:30:00|93542.2|93492.2|93329.2|93304.2|93542.2|93492.2|93263.7|93223.9|3350
1582274100000|2020-02-21 08:35:00|93328.4|93303.4|93311.1|93286.1|93346.4|93321.4|93288.2|93263.2|2815
1582274400000|2020-02-21 08:40:00|93310.4|93285.4|93344|93319|93384.9|93359.9|93264.6|93239.6|2470
1582274700000|2020-02-21 08:45:00|93344.1|93319.1|93361.3|93336.3|93380.4|93355.4|93340.5|93315.5|2405
1582275000000|2020-02-21 08:50:00|93361.4|93336.4|93379.8|93354.8|93384.9|93359.9|93353.4|93328.4|2256
1582275300000|2020-02-21 08:55:00|93377.4|93352.4|93447.7|93397.7|93454.8|93416.9|93362.9|93337.9|2231
1582275600000|2020-02-21 09:00:00|93452.9|93402.9|93301|93276|93485.9|93424.4|93295.7|93270.7|2715
1582275900000|2020-02-21 09:05:00|93300.8|93275.8|93303.1|93278.1|93345.5|93320.5|93293.1|93268.1|2484
1582276200000|2020-02-21 09:10:00|93303.3|93278.3|93306.5|93281.5|93312|93287|93271|93246|2085
1582276500000|2020-02-21 09:15:00|93307|93282|93310.9|93285.9|93316.5|93291.5|93300.2|93275.2|2258
1582276800000|2020-02-21 09:20:00|93311.1|93286.1|93309.1|93284.1|93315.9|93290.9|93285.9|93260.9|1489
1582277100000|2020-02-21 09:25:00|93309.4|93284.4|93294.9|93269.9|93313.9|93288.9|93289.3|93264.3|1692
1582277400000|2020-02-21 09:30:00|93294.7|93269.7|93268|93243|93295.5|93270.5|93255|93230|1822
1582277700000|2020-02-21 09:35:00|93267.4|93242.4|93313.1|93288.1|93314.7|93289.7|93234.8|93209.8|2437
1582278000000|2020-02-21 09:40:00|93313|93288|93274.8|93249.8|93315.6|93290.6|93272.3|93247.3|2295
1582278300000|2020-02-21 09:45:00|93272|93247|93310.7|93285.7|93311.7|93286.7|93259.9|93234.9|2379
1582278600000|2020-02-21 09:50:00|93310.5|93285.5|93386.5|93361.5|93389.1|93364.1|93308.9|93283.9|2264
1582278900000|2020-02-21 09:55:00|93386.3|93361.3|93367.5|93342.5|93391.4|93366.4|93359.6|93334.6|1825
1582279200000|2020-02-21 10:00:00|93367.9|93342.9|93329.2|93304.2|93390.5|93365.5|93326.8|93301.8|1803
1582279500000|2020-02-21 10:05:00|93328.6|93303.6|93336|93311|93342.5|93317.5|93297.5|93272.5|1912
1582279800000|2020-02-21 10:10:00|93337|93312|93297.4|93272.4|93351.6|93326.6|93268.3|93243.3|2067
1582280100000|2020-02-21 10:15:00|93297.6|93272.6|93342.5|93317.5|93348.8|93323.8|93297|93272|2098
1582280400000|2020-02-21 10:20:00|93342.4|93317.4|93330.3|93305.3|93361.1|93336.1|93319.8|93294.8|1991
1582280700000|2020-02-21 10:25:00|93330.4|93305.4|93334.3|93309.3|93342.7|93317.7|93320.2|93295.2|1863
1582281000000|2020-02-21 10:30:00|93334.4|93309.4|93360.8|93335.8|93362.1|93337.1|93321.5|93296.5|1295
1582281300000|2020-02-21 10:35:00|93361.1|93336.1|93324.2|93299.2|93365.2|93340.2|93324.2|93299.2|1297
1582281600000|2020-02-21 10:40:00|93324|93299|93341.6|93316.6|93361.9|93336.9|93314.1|93289.1|1395
1582281900000|2020-02-21 10:45:00|93341.5|93316.5|93326.4|93301.4|93354.5|93329.5|93318|93293|1447
1582282200000|2020-02-21 10:50:00|93326.6|93301.6|93327.2|93302.2|93336.5|93311.5|93305.9|93280.9|1681
1582282500000|2020-02-21 10:55:00|93326.7|93301.7|93305.3|93280.3|93333.7|93308.7|93287.6|93262.6|2080
1582282800000|2020-02-21 11:00:00|93305.4|93280.4|93307.8|93282.8|93347.4|93322.4|93294.7|93269.7|2089
1582283100000|2020-02-21 11:05:00|93307.5|93282.5|93305.3|93280.3|93359.7|93334.7|93299.2|93274.2|2163
1582283400000|2020-02-21 11:10:00|93305.7|93280.7|93290.8|93265.8|93328.6|93303.6|93288.3|93263.3|2088
1582283700000|2020-02-21 11:15:00|93290.6|93265.6|93289.2|93264.2|93321.2|93296.2|93273.5|93248.5|2018
1582284000000|2020-02-21 11:20:00|93289.3|93264.3|93256.9|93231.9|93313.7|93288.7|93253.6|93228.6|2181
1582284300000|2020-02-21 11:25:00|93257.2|93232.2|93240.2|93215.2|93280.6|93255.6|93237|93212|2143
1582284600000|2020-02-21 11:30:00|93240.8|93215.8|93266.7|93241.7|93267.9|93242.9|93200.3|93175.3|2228
1582284900000|2020-02-21 11:35:00|93266.5|93241.5|93276|93251|93295.6|93270.6|93261.1|93236.1|1763
1582285200000|2020-02-21 11:40:00|93276.8|93251.8|93173.8|93148.8|93278.1|93253.1|93171.8|93146.8|2084
1582285500000|2020-02-21 11:45:00|93173.1|93148.1|93204.9|93179.9|93209.1|93184.1|93147.9|93122.9|1826
1582285800000|2020-02-21 11:50:00|93204.7|93179.7|93247.6|93222.6|93249.1|93224.1|93191.4|93166.4|1898
1582286100000|2020-02-21 11:55:00|93247.7|93222.7|93198.9|93173.9|93267.5|93242.5|93197.6|93172.6|2703
1582286400000|2020-02-21 12:00:00|93199.7|93174.7|93215.2|93190.2|93225.2|93200.2|93169.6|93144.6|2437
1582286700000|2020-02-21 12:05:00|93214.7|93189.7|93240.9|93215.9|93267.4|93242.4|93192.9|93167.9|2210
1582287000000|2020-02-21 12:10:00|93242.1|93217.1|93316.2|93291.2|93331.2|93306.2|93212.6|93187.6|2164
1582287300000|2020-02-21 12:15:00|93316|93291|93356.7|93331.7|93360|93335|93303.1|93278.1|1869
1582287600000|2020-02-21 12:20:00|93356.4|93331.4|93373.7|93348.7|93374.7|93349.7|93306.2|93281.2|2396
1582287900000|2020-02-21 12:25:00|93373.3|93348.3|93373|93348|93378.5|93353.5|93316.9|93291.9|2576
1582288200000|2020-02-21 12:30:00|93371.8|93346.8|93391.4|93366.4|93400.9|93375.9|93323.3|93298.3|2328
1582288500000|2020-02-21 12:35:00|93391.3|93366.3|93427|93402|93435.1|93410.1|93379.8|93354.8|1910
1582288800000|2020-02-21 12:40:00|93426.5|93401.5|93398.6|93373.6|93431.6|93406.6|93385.7|93360.7|2032
1582289100000|2020-02-21 12:45:00|93398.7|93373.7|93376.7|93351.7|93408.3|93383.3|93368.3|93343.3|1769
1582289400000|2020-02-21 12:50:00|93376.8|93351.8|93387.5|93362.5|93414.5|93389.5|93370|93345|1568
1582289700000|2020-02-21 12:55:00|93387.8|93362.8|93384.8|93359.8|93413|93388|93365.2|93340.2|2451
1582290000000|2020-02-21 13:00:00|93383.3|93358.3|93360.2|93335.2|93413.1|93388.1|93353.8|93328.8|2306
1582290300000|2020-02-21 13:05:00|93360.3|93335.3|93387.7|93362.7|93399.4|93374.4|93355.6|93330.6|1767
1582290600000|2020-02-21 13:10:00|93387|93362|93405.1|93380.1|93407.1|93382.1|93382.8|93357.8|1856
1582290900000|2020-02-21 13:15:00|93404.5|93379.5|93409.5|93384.5|93439.1|93414.1|93404.5|93379.5|1919
1582291200000|2020-02-21 13:20:00|93409.6|93384.6|93398.7|93373.7|93423.6|93398.6|93396|93371|1698
1582291500000|2020-02-21 13:25:00|93398.9|93373.9|93404.5|93379.5|93410.2|93385.2|93392.4|93367.4|1348
1582291800000|2020-02-21 13:30:00|93404.8|93379.8|93392.1|93367.1|93411.4|93386.4|93387|93362|1936
1582292100000|2020-02-21 13:35:00|93391.4|93366.4|93360|93335|93391.4|93366.4|93335.7|93310.7|1822
1582292400000|2020-02-21 13:40:00|93359.6|93334.6|93347.3|93322.3|93362.5|93337.5|93323.7|93298.7|2125
1582292700000|2020-02-21 13:45:00|93347.8|93322.8|93339.1|93314.1|93349.8|93324.8|93285|93260|2477
1582293000000|2020-02-21 13:50:00|93339.2|93314.2|93307.8|93282.8|93348.8|93323.8|93276.7|93251.7|1988
1582293300000|2020-02-21 13:55:00|93307.7|93282.7|93306.8|93281.8|93323.5|93298.5|93288.3|93263.3|1919
1582293600000|2020-02-21 14:00:00|93307.2|93282.2|93325.5|93300.5|93331.6|93306.6|93281|93256|2604
1582293900000|2020-02-21 14:05:00|93325.3|93300.3|93321.7|93296.7|93337.2|93312.2|93275.3|93250.3|2269
1582294200000|2020-02-21 14:10:00|93321.6|93296.6|93297.5|93272.5|93330.4|93305.4|93250.8|93225.8|2379
1582294500000|2020-02-21 14:15:00|93298.2|93273.2|93307.9|93282.9|93326.6|93301.6|93274.1|93249.1|1952
1582294800000|2020-02-21 14:20:00|93309.4|93284.4|93264.6|93239.6|93312.2|93287.2|93257.2|93232.2|1965
1582295100000|2020-02-21 14:25:00|93264.8|93239.8|93270.5|93245.5|93282.6|93257.6|93230.1|93205.1|2089
1582295400000|2020-02-21 14:30:00|93270.4|93245.4|93278.2|93253.2|93279.1|93254.1|93223.7|93198.7|2746
1582295700000|2020-02-21 14:35:00|93278.3|93253.3|93318.8|93293.8|93318.8|93293.8|93271|93246|2871
1582296000000|2020-02-21 14:40:00|93318.9|93293.9|93334.5|93284.5|93347.5|93310.3|93288.2|93263.2|2749
1582296300000|2020-02-21 14:45:00|93336.2|93286.2|93086.1|93061.1|93350.2|93286.2|93080.3|93055.3|3406
1582296600000|2020-02-21 14:50:00|93085.9|93060.9|93162|93137|93180.8|93155.8|93056.4|93031.4|3275
1582296900000|2020-02-21 14:55:00|93163.6|93138.6|93136.1|93086.1|93180.4|93155.4|93117.1|93085.5|2694
1582297200000|2020-02-21 15:00:00|93136.8|93086.8|93081.2|93056.2|93137.5|93102.6|93053.8|93028.8|2758
1582297500000|2020-02-21 15:05:00|93081.3|93056.3|93047.9|93022.9|93081.3|93056.3|93020.5|92995.5|3171
1582297800000|2020-02-21 15:10:00|93047.1|93022.1|92984.9|92959.9|93076.1|93051.1|92971.8|92946.8|3237
1582298100000|2020-02-21 15:15:00|92985.3|92960.3|92890|92865|92998.3|92973.3|92871.4|92846.4|3298
1582298400000|2020-02-21 15:20:00|92890.1|92865.1|92856.4|92831.4|92909.7|92884.7|92830.9|92805.9|3019
1582298700000|2020-02-21 15:25:00|92857.3|92832.3|92840.5|92815.5|92877.9|92852.9|92834|92809|2793
1582299000000|2020-02-21 15:30:00|92841|92816|92914.4|92889.4|92940.6|92915.6|92835.5|92810.5|3028
1582299300000|2020-02-21 15:35:00|92914.3|92889.3|92874.9|92849.9|92916.7|92891.7|92838.6|92813.6|3009
1582299600000|2020-02-21 15:40:00|92874.7|92849.7|92913.9|92888.9|92920.6|92895.6|92874.6|92849.6|2982
1582299900000|2020-02-21 15:45:00|92913.8|92888.8|92866.7|92841.7|92919.8|92894.8|92842|92817|2804
1582300200000|2020-02-21 15:50:00|92867.1|92842.1|92862.2|92837.2|92886.9|92861.9|92798.7|92773.7|2719
1582300500000|2020-02-21 15:55:00|92862|92837|92922.3|92897.3|92957.3|92932.3|92845.2|92820.2|3052
1582300800000|2020-02-21 16:00:00|92922.2|92897.2|92828.5|92803.5|92922.4|92897.4|92827.5|92802.5|2897
1582301100000|2020-02-21 16:05:00|92828.3|92803.3|92827.9|92802.9|92840.4|92815.4|92808.8|92783.8|2110
1582301400000|2020-02-21 16:10:00|92827.6|92802.6|92779|92754|92841.7|92816.7|92774.4|92749.4|2298
1582301700000|2020-02-21 16:15:00|92779.1|92754.1|92769.2|92744.2|92814.5|92789.5|92741.8|92716.8|2418
1582302000000|2020-02-21 16:20:00|92771|92746|92770|92745|92809.6|92784.6|92745.7|92720.7|2520
1582302300000|2020-02-21 16:25:00|92770.1|92745.1|92788.4|92763.4|92797.6|92772.6|92767.8|92742.8|2026
1582302600000|2020-02-21 16:30:00|92788.6|92763.6|92807.4|92782.4|92821|92796|92788.5|92763.5|1509
1582302900000|2020-02-21 16:35:00|92807.6|92782.6|92845.9|92820.9|92848.4|92823.4|92780.3|92755.3|1387
1582303200000|2020-02-21 16:40:00|92846.2|92821.2|92856.7|92831.7|92858.1|92833.1|92841.5|92816.5|1277
1582303500000|2020-02-21 16:45:00|92856.8|92831.8|92862.7|92837.7|92872.3|92847.3|92838.5|92813.5|1283
1582303800000|2020-02-21 16:50:00|92862.8|92837.8|92850.2|92825.2|92868.9|92843.9|92826.3|92801.3|1522
1582304100000|2020-02-21 16:55:00|92850.1|92825.1|92808.4|92783.4|92856|92831|92787.6|92762.6|1158
1582304400000|2020-02-21 17:00:00|92807.8|92782.8|92777.4|92752.4|92811.9|92786.9|92774.3|92749.3|1353
1582304700000|2020-02-21 17:05:00|92777.5|92752.5|92754.2|92729.2|92782.4|92757.4|92736.3|92711.3|1191
1582305000000|2020-02-21 17:10:00|92754.7|92729.7|92770.8|92745.8|92777.9|92752.9|92742.3|92717.3|951
1582305300000|2020-02-21 17:15:00|92771.6|92746.6|92781.4|92756.4|92787.7|92762.7|92764.1|92739.1|882
1582305600000|2020-02-21 17:20:00|92781.7|92756.7|92786.8|92761.8|92794.3|92769.3|92780.7|92755.7|905
1582305900000|2020-02-21 17:25:00|92786.3|92761.3|92794|92769|92799|92774|92784.9|92759.9|910
1582306200000|2020-02-21 17:30:00|92794.3|92769.3|92817.5|92792.5|92818.8|92793.8|92788.8|92763.8|878
1582306500000|2020-02-21 17:35:00|92817.6|92792.6|92813.4|92788.4|92820.3|92795.3|92805.5|92780.5|867
1582306800000|2020-02-21 17:40:00|92813.7|92788.7|92817.8|92792.8|92820.3|92795.3|92808|92783|704
1582307100000|2020-02-21 17:45:00|92816.9|92791.9|92832.6|92807.6|92833.7|92808.7|92805.8|92780.8|843
1582307400000|2020-02-21 17:50:00|92832.3|92807.3|92864.8|92839.8|92866.8|92841.8|92831.2|92806.2|842
1582307700000|2020-02-21 17:55:00|92864.7|92839.7|92832.5|92807.5|92865.4|92840.4|92831.8|92806.8|1183
1582308000000|2020-02-21 18:00:00|92832.4|92807.4|92825.5|92800.5|92839.8|92814.8|92806.6|92781.6|1164
1582308300000|2020-02-21 18:05:00|92825.6|92800.6|92805.8|92780.8|92826.3|92801.3|92804|92779|649
1582308600000|2020-02-21 18:10:00|92805.9|92780.9|92798.1|92773.1|92820.4|92785.3|92795.2|92767.5|717
1582308900000|2020-02-21 18:15:00|92798|92773|92792.8|92767.8|92799.8|92774.8|92788.2|92763.2|666
1582309200000|2020-02-21 18:20:00|92792.4|92767.4|92800.4|92775.4|92801.2|92776.2|92787.4|92762.4|734
1582309500000|2020-02-21 18:25:00|92800.8|92775.8|92829.1|92804.1|92841.1|92816.1|92799.7|92774.7|947
1582309800000|2020-02-21 18:30:00|92828.7|92803.7|92848.6|92823.6|92853.2|92828.2|92824.6|92799.6|791
1582310100000|2020-02-21 18:35:00|92848.5|92823.5|92854.8|92829.8|92865.6|92840.6|92842.4|92817.4|845
1582310400000|2020-02-21 18:40:00|92855.3|92830.3|92846.7|92821.7|92855.7|92830.7|92818.4|92793.4|801
1582310700000|2020-02-21 18:45:00|92844.9|92819.9|92827.2|92802.2|92845.5|92820.5|92824.1|92799.1|756
1582311000000|2020-02-21 18:50:00|92828.2|92803.2|92839.3|92814.3|92841.1|92816.1|92809.6|92784.6|910
1582311300000|2020-02-21 18:55:00|92839.2|92814.2|92837.6|92812.6|92849.6|92824.6|92831.9|92806.9|891
1582311600000|2020-02-21 19:00:00|92837|92812|92824.8|92799.8|92841.6|92816.6|92814.6|92789.6|1074
1582311900000|2020-02-21 19:05:00|92824.4|92799.4|92859.5|92834.5|92859.6|92834.6|92820.8|92795.8|816
1582312200000|2020-02-21 19:10:00|92858.7|92833.7|92859.6|92834.6|92885.9|92860.9|92858.3|92833.3|887
1582312500000|2020-02-21 19:15:00|92859.4|92834.4|92867.7|92842.7|92870.2|92845.2|92857.3|92832.3|653
1582312800000|2020-02-21 19:20:00|92867.5|92842.5|92841.5|92816.5|92869.1|92844.1|92839.6|92814.6|791
1582313100000|2020-02-21 19:25:00|92841.4|92816.4|92850.4|92825.4|92851.3|92826.3|92830.1|92805.1|741
1582313400000|2020-02-21 19:30:00|92849.5|92824.5|92847.6|92822.6|92853.7|92828.7|92836.6|92811.6|730
1582313700000|2020-02-21 19:35:00|92846.9|92821.9|92861.6|92836.6|92862.3|92837.3|92841.3|92816.3|686
1582314000000|2020-02-21 19:40:00|92861.3|92836.3|92866.3|92841.3|92868.8|92843.8|92854.9|92829.9|706
1582314300000|2020-02-21 19:45:00|92867.4|92842.4|92877.8|92852.8|92887.7|92862.7|92866.8|92841.8|631
1582314600000|2020-02-21 19:50:00|92878.2|92853.2|92844.5|92819.5|92878.5|92853.5|92842.6|92817.6|714
1582314900000|2020-02-21 19:55:00|92844.7|92819.7|92827.6|92802.6|92847.7|92822.7|92827.3|92802.3|965
1582315200000|2020-02-21 20:00:00|92827.9|92802.9|92821.2|92796.2|92832|92807|92815.5|92790.5|926
1582315500000|2020-02-21 20:05:00|92821.1|92796.1|92831.6|92806.6|92832.7|92807.7|92818.3|92793.3|995
1582315800000|2020-02-21 20:10:00|92831.2|92806.2|92829.2|92804.2|92842.1|92817.1|92828.4|92803.4|794
1582316100000|2020-02-21 20:15:00|92828.8|92803.8|92827.6|92802.6|92835.8|92810.8|92824.2|92799.2|767
1582316400000|2020-02-21 20:20:00|92828.9|92803.9|92851.3|92826.3|92857.9|92826.3|92826|92801|932
1582316700000|2020-02-21 20:25:00|92851.1|92826.1|92866.4|92841.4|92886.2|92853|92850.8|92825.8|1034
1582317000000|2020-02-21 20:30:00|92866.6|92841.6|92898.4|92848.4|92901|92851|92866.6|92825.5|965
1582317300000|2020-02-21 20:35:00|92897.9|92847.9|92902.3|92852.3|92906.2|92862.4|92886.5|92843.6|890
1582317600000|2020-02-21 20:40:00|92902.4|92852.4|92901.7|92851.7|92909.4|92859.4|92900.3|92850.3|710
1582317900000|2020-02-21 20:45:00|92901.3|92851.3|92917.6|92867.6|92917.6|92867.6|92899.4|92849.4|743
1582318200000|2020-02-21 20:50:00|92917.1|92867.1|92927.1|92877.1|92927.1|92877.1|92915.6|92865.6|989
1582318500000|2020-02-21 20:55:00|92926.1|92876.1|92909|92859|92934.5|92884.5|92897.9|92847.9|1213
1582318800000|2020-02-21 21:00:00|92913.7|92863.7|92882.6|92832.6|92951|92901|92881.2|92831.2|883
1582319100000|2020-02-21 21:05:00|92882.5|92832.5|92891.6|92841.6|92895.5|92845.5|92877.9|92827.9|526
1582319400000|2020-02-21 21:10:00|92891.7|92841.7|92879.1|92854.1|92908.9|92868.6|92867.6|92814.2|445
1582319700000|2020-02-21 21:15:00|92876.3|92851.3|92880.9|92855.9|92893.4|92868.4|92870.2|92841|269
1582320000000|2020-02-21 21:20:00|92881.6|92856.6|92884.4|92859.4|92931.6|92880.3|92879|92821.7|370
1582320300000|2020-02-21 21:25:00|92884.3|92859.3|92881.5|92856.5|92922.6|92874.9|92878.6|92822.2|412
1582320600000|2020-02-21 21:30:00|92881.3|92856.3|92889.7|92864.7|92919.4|92873.4|92881.3|92835.6|259
1582320900000|2020-02-21 21:35:00|92889.2|92864.2|92892.5|92867.5|92901.2|92876.2|92886.6|92861.6|228
1582321200000|2020-02-21 21:40:00|92892.4|92867.4|92890.1|92865.1|92939.5|92876.9|92887.8|92830.2|290
1582321500000|2020-02-21 21:45:00|92889.8|92864.8|92943.1|92849.1|92964.1|92882.9|92888.9|92789.1|812
1582321800000|2020-02-21 21:50:00|92937.5|92851.7|93005.8|92840.7|93042.9|92872.6|92910.4|92808.4|814
1582322100000|2020-02-21 21:55:00|93012.5|92841.7|92877.7|92677.7|93014.9|92852.5|92760.6|92560.6|308
1582491600000|2020-02-23 21:00:00|93312.1|93242.1|93314.1|93210|93368.1|93246.8|93280.7|93173|156
1582491900000|2020-02-23 21:05:00|93326.5|93256.5|93340|93182|93382.5|93270.4|93285|93176|172
1582492200000|2020-02-23 21:10:00|93282.9|93183|93332.1|93262.1|93406.3|93276.3|93282.9|93175|83
1582492500000|2020-02-23 21:15:00|93347.5|93277.5|93383.6|93280.9|93402|93301.3|93330|93249|39
1582492800000|2020-02-23 21:20:00|93357.3|93287.3|93350|93280|93411|93318.7|93349.9|93266|97
1582493100000|2020-02-23 21:25:00|93349.9|93279.9|93328.9|93258.9|93390|93281.2|93325.2|93229|60
1582493400000|2020-02-23 21:30:00|93342.1|93248.6|93351.6|93259.7|93385|93270.5|93328.2|93227|44
1582493700000|2020-02-23 21:35:00|93340.5|93270.5|93453|93352.4|93525.6|93399.4|93340.5|93235.6|433
1582494000000|2020-02-23 21:40:00|93447.8|93353.8|93422.3|93352.3|93516.3|93394.5|93422|93291.3|283
1582494300000|2020-02-23 21:45:00|93436|93336.5|93502|93382.1|93564.1|93398.7|93422.1|93306.8|139
1582494600000|2020-02-23 21:50:00|93502.1|93381.9|93511.2|93409.2|93569.7|93432|93484.5|93333.9|123
1582494900000|2020-02-23 21:55:00|93511.3|93410.8|93490.1|93389.7|93559.5|93431.1|93470.6|93339.2|123
1582495200000|2020-02-23 22:00:00|93489.3|93389.4|93358.3|93256.9|93495.7|93417.4|93335.4|93180.9|574
1582495500000|2020-02-23 22:05:00|93360.5|93257|93434.8|93209.8|93448.4|93275.6|93342.6|93179.1|695
1582495800000|2020-02-23 22:10:00|93430|93209|93371.6|93256.5|93430|93278.2|93356.5|93197.6|758
1582496100000|2020-02-23 22:15:00|93371.4|93256.2|93361.7|93249|93388.4|93266.4|93341.5|93210.1|1500
1582496400000|2020-02-23 22:20:00|93362|93249.2|93354.2|93235.7|93393|93265.1|93326|93220.7|551
1582496700000|2020-02-23 22:25:00|93353.9|93236.8|93339.8|93188.3|93353.9|93241.2|93316.3|93179.5|512
1582497000000|2020-02-23 22:30:00|93333.1|93192.9|93320.4|93184.4|93337.8|93208|93305.6|93173.6|688
1582497300000|2020-02-23 22:35:00|93316.2|93189|93321.5|93192.8|93335.7|93211.5|93298.6|93179.3|760
1582497600000|2020-02-23 22:40:00|93321.8|93190.8|93321|93190.3|93329.4|93215.6|93301.8|93179|577
1582497900000|2020-02-23 22:45:00|93319.3|93191.5|93349.5|93206.7|93351.1|93236.6|93277.5|93163|1071
1582498200000|2020-02-23 22:50:00|93350.7|93206.6|93337.4|93224.8|93356.6|93239.4|93318.6|93201.4|689
1582498500000|2020-02-23 22:55:00|93336.6|93223.2|93336.1|93210|93357.2|93233.5|93326.9|93197.8|524
1582498800000|2020-02-23 23:00:00|93337.6|93208.3|93266.3|93170.4|93345.3|93228.6|93265.4|93141.6|1452
1582499100000|2020-02-23 23:05:00|93266.5|93170.7|93225.7|93148.5|93270.6|93171.9|93203.3|93124.5|935
1582499400000|2020-02-23 23:10:00|93226.1|93149|93262.8|93180.6|93376.6|93310.1|93202.8|93124.1|1658
1582499700000|2020-02-23 23:15:00|93261|93182.1|93378.3|93328.3|93415.3|93365.3|93247.4|93168.7|1604
1582500000000|2020-02-23 23:20:00|93378.2|93328.2|93327.1|93277.1|93384.4|93334.4|93318.3|93253|1252
1582500300000|2020-02-23 23:25:00|93327.6|93277.6|93278.1|93228.1|93346|93296|93277.5|93205.9|1275
1582500600000|2020-02-23 23:30:00|93278|93228|93369.6|93319.6|93391.2|93326.1|93264.3|93214.3|1142
1582500900000|2020-02-23 23:35:00|93369|93319|93349.3|93299.3|93380|93322.1|93346.4|93296.4|589
1582501200000|2020-02-23 23:40:00|93349.1|93299.1|93325.4|93275.4|93350.1|93300.1|93325.4|93275.4|689
1582501500000|2020-02-23 23:45:00|93325.9|93275.9|93318.8|93268.8|93333.6|93283.6|93313.3|93263.3|523
1582501800000|2020-02-23 23:50:00|93319.9|93269.9|93344.3|93273|93344.3|93288.5|93319.9|93269.9|650
1582502100000|2020-02-23 23:55:00|93328.7|93272.7|93319|93269|93338.3|93288.3|93301.9|93251.9|542
1582502400000|2020-02-24 00:00:00|93318.9|93268.9|93319.4|93269.4|93325|93275|93303.1|93253.1|758
1582502700000|2020-02-24 00:05:00|93319.5|93269.5|93306.6|93256.6|93322.1|93272.1|93280.2|93230.2|992
1582503000000|2020-02-24 00:10:00|93306.9|93256.9|93350.4|93300.4|93358.7|93308.7|93301.9|93251.9|801
1582503300000|2020-02-24 00:15:00|93351.1|93301.1|93356.1|93306.1|93362|93312|93319.7|93269.7|1104
1582503600000|2020-02-24 00:20:00|93356.3|93306.3|93318|93268|93358|93308|93311.1|93261.1|871
1582503900000|2020-02-24 00:25:00|93318.1|93268.1|93312.9|93262.9|93327|93277|93303.9|93244.7|1005
1582504200000|2020-02-24 00:30:00|93314.4|93264.4|93227.3|93177.3|93316.7|93266.7|93210.1|93160.1|1030
1582504500000|2020-02-24 00:35:00|93227.4|93177.4|93238|93188|93245.6|93195.6|93200.1|93150.1|988
1582504800000|2020-02-24 00:40:00|93238.5|93188.5|93289.2|93239.2|93294.7|93244.7|93237|93187|911
1582505100000|2020-02-24 00:45:00|93289.4|93239.4|93289.4|93239.4|93311.6|93261.6|93284.5|93234.5|976
1582505400000|2020-02-24 00:50:00|93289.1|93239.1|93315.4|93265.4|93321.4|93271.4|93281.2|93231.2|1038
1582505700000|2020-02-24 00:55:00|93315.7|93265.7|93323.2|93273.2|93330.1|93280.2|93305|93263.4|872
1582506000000|2020-02-24 01:00:00|93323.9|93273.9|93331.8|93281.8|93333.7|93287.5|93308.8|93269.9|1154
1582506300000|2020-02-24 01:05:00|93332.6|93282.6|93343.4|93293.4|93348.8|93309.8|93324.7|93274.7|879
1582506600000|2020-02-24 01:10:00|93344|93294|93433.8|93383.8|93435.9|93385.9|93342.3|93292.3|1015
1582506900000|2020-02-24 01:15:00|93432.2|93382.2|93426.2|93376.2|93459.5|93409.5|93422.4|93372.4|1143
1582507200000|2020-02-24 01:20:00|93426.4|93376.4|93428.2|93378.2|93453.7|93403.7|93413.4|93363.4|930
1582507500000|2020-02-24 01:25:00|93426.2|93376.2|93426.2|93376.2|93433.2|93383.2|93419.7|93369.7|955
1582507800000|2020-02-24 01:30:00|93426.6|93376.6|93427.5|93377.5|93441.3|93391.3|93420.4|93370.4|809
1582508100000|2020-02-24 01:35:00|93427.6|93377.6|93437.8|93387.8|93441.1|93391.1|93423.9|93373.9|764
1582508400000|2020-02-24 01:40:00|93437.4|93387.4|93469.2|93419.2|93491.7|93441.7|93433.8|93383.8|808
1582508700000|2020-02-24 01:45:00|93470.2|93420.2|93461.9|93411.9|93489.5|93439.5|93459.8|93409.8|823
1582509000000|2020-02-24 01:50:00|93461.2|93411.2|93451.7|93401.7|93463.4|93413.4|93436|93386|731
1582509300000|2020-02-24 01:55:00|93451.5|93401.5|93462.7|93412.7|93475.7|93425.7|93448.3|93398.3|868
1582509600000|2020-02-24 02:00:00|93463.1|93413.1|93454.8|93404.8|93464.1|93414.1|93444.1|93394.1|790
1582509900000|2020-02-24 02:05:00|93454.5|93404.5|93459.6|93409.6|93459.6|93409.6|93451.2|93401.2|439
1582510200000|2020-02-24 02:10:00|93460.6|93410.6|93444.8|93394.8|93474.1|93435.1|93440.5|93390.5|728
1582510500000|2020-02-24 02:15:00|93443.9|93393.9|93445.4|93395.4|93448.7|93398.7|93439.9|93389.9|490
1582510800000|2020-02-24 02:20:00|93445.6|93395.6|93448.8|93398.8|93450.5|93400.5|93438.1|93388.1|671
1582511100000|2020-02-24 02:25:00|93448.9|93398.9|93453.2|93403.2|93455.3|93405.3|93439.9|93389.9|557
1582511400000|2020-02-24 02:30:00|93455.5|93405.5|93461.1|93411.1|93466.3|93416.3|93454.4|93404.4|778
1582511700000|2020-02-24 02:35:00|93461.2|93411.2|93480.1|93430.1|93488.9|93438.9|93458.3|93408.3|680
1582512000000|2020-02-24 02:40:00|93480|93430|93465.7|93415.7|93480.3|93430.3|93454.9|93404.9|735
1582512300000|2020-02-24 02:45:00|93465.3|93415.3|93477.5|93427.5|93553.3|93503.3|93418.5|93358.9|1049
1582512600000|2020-02-24 02:50:00|93477.6|93427.6|93519.7|93469.7|93520.8|93470.8|93473.3|93414.2|769
1582512900000|2020-02-24 02:55:00|93520|93470|93599|93549|93599|93549|93512.8|93462.8|1146
1582513200000|2020-02-24 03:00:00|93598.8|93548.8|93601.5|93551.5|93613|93563|93589.8|93539.8|875
1582513500000|2020-02-24 03:05:00|93602.2|93552.2|93614|93564|93625.6|93575.6|93597.8|93547.8|937
1582513800000|2020-02-24 03:10:00|93615.5|93565.5|93603.6|93553.6|93617.7|93567.7|93599.3|93549.3|552
1582514100000|2020-02-24 03:15:00|93603.8|93553.8|93606.6|93556.6|93606.9|93556.9|93600.9|93550.9|539
1582514400000|2020-02-24 03:20:00|93605.1|93555.1|93602.8|93552.8|93612.8|93562.8|93601.9|93551.9|579
1582514700000|2020-02-24 03:25:00|93602.4|93552.4|93605.4|93555.4|93614.2|93564.2|93601.7|93551.7|554
1582515000000|2020-02-24 03:30:00|93605.1|93555.1|93603.8|93553.8|93608.7|93558.7|93600.3|93550.3|631
1582515300000|2020-02-24 03:35:00|93603.3|93553.3|93604.9|93554.9|93616.8|93566.8|93599.6|93549.6|558
1582515600000|2020-02-24 03:40:00|93604.8|93554.8|93601.8|93551.8|93605.5|93555.5|93598.6|93548.6|443
1582515900000|2020-02-24 03:45:00|93601.6|93551.6|93603.1|93553.1|93612|93562|93597.5|93547.5|556
1582516200000|2020-02-24 03:50:00|93603.7|93553.7|93611.2|93561.2|93618.1|93568.1|93603.7|93553.7|533
1582516500000|2020-02-24 03:55:00|93611.6|93561.6|93614.5|93564.5|93616.9|93566.9|93609.8|93559.8|431
1582516800000|2020-02-24 04:00:00|93614.7|93564.7|93614.8|93564.8|93620.1|93570.1|93609.2|93559.2|647
1582517100000|2020-02-24 04:05:00|93613.5|93563.5|93615.6|93565.6|93619.5|93569.5|93607.8|93557.8|573
1582517400000|2020-02-24 04:10:00|93615|93565|93617.3|93567.3|93620.3|93570.3|93612.7|93562.7|367
1582517700000|2020-02-24 04:15:00|93618|93568|93619.2|93569.2|93621.7|93571.7|93611.9|93561.9|368
1582518000000|2020-02-24 04:20:00|93617.3|93567.3|93613.4|93563.4|93621.2|93571.2|93609.4|93559.4|315
1582518300000|2020-02-24 04:25:00|93612.3|93562.3|93608.5|93558.5|93616.8|93566.8|93604.5|93554.5|501
1582518600000|2020-02-24 04:30:00|93606.9|93556.9|93544.3|93494.3|93608.2|93558.2|93530.7|93480.7|842
1582518900000|2020-02-24 04:35:00|93547.6|93497.6|93536.2|93486.2|93559.6|93509.6|93517.1|93467.1|722
1582519200000|2020-02-24 04:40:00|93536.5|93486.5|93551.8|93501.8|93553.2|93503.2|93531.2|93481.2|824
1582519500000|2020-02-24 04:45:00|93551.9|93501.9|93522.7|93472.7|93555.9|93505.9|93506.9|93456.9|769
1582519800000|2020-02-24 04:50:00|93524|93474|93531.9|93481.9|93551.7|93501.7|93519|93469|589
1582520100000|2020-02-24 04:55:00|93532.1|93482.1|93545.8|93495.8|93546|93496|93525.3|93475.3|538
1582520400000|2020-02-24 05:00:00|93544.2|93494.2|93543.1|93493.1|93550.2|93500.2|93532.2|93482.2|766
1582520700000|2020-02-24 05:05:00|93543|93493|93586.5|93536.5|93588.8|93541.2|93530.8|93480.8|663
1582521000000|2020-02-24 05:10:00|93589.9|93539.9|93571.9|93521.9|93591.7|93541.7|93571.3|93521.3|566
1582521300000|2020-02-24 05:15:00|93572|93522|93570.9|93520.9|93583.3|93533.3|93566.6|93516.6|856
1582521600000|2020-02-24 05:20:00|93572|93522|93583.2|93533.2|93589.1|93539.1|93569.4|93519.4|545
1582521900000|2020-02-24 05:25:00|93582.9|93532.9|93631.8|93581.8|93635.6|93592.4|93566.1|93516.1|557
1582522200000|2020-02-24 05:30:00|93632.1|93582.1|93628.3|93578.3|93634.2|93584.2|93622.1|93572.1|418
1582522500000|2020-02-24 05:35:00|93628.6|93578.6|93627.1|93577.1|93640.8|93601.5|93620.8|93570.8|568
1582522800000|2020-02-24 05:40:00|93626.9|93576.9|93635.2|93585.2|93639.1|93598.9|93621.5|93572.5|494
1582523100000|2020-02-24 05:45:00|93637|93587|93656.6|93606.6|93656.6|93606.6|93635.9|93585.9|532
1582523400000|2020-02-24 05:50:00|93656.1|93606.1|93658.7|93608.7|93663.5|93613.5|93648.5|93598.5|616
1582523700000|2020-02-24 05:55:00|93658.9|93608.9|93685.1|93635.1|93687.6|93637.6|93657.6|93607.6|981
1582524000000|2020-02-24 06:00:00|93685.6|93635.6|93676.3|93626.3|93730.6|93680.6|93657.3|93607.3|1327
1582524300000|2020-02-24 06:05:00|93675.4|93625.4|93678|93628|93685.9|93641.5|93664.7|93614.7|921
1582524600000|2020-02-24 06:10:00|93678.4|93628.4|93664.8|93614.8|93678.8|93628.8|93660.5|93610.5|572
1582524900000|2020-02-24 06:15:00|93665|93615|93677.7|93627.7|93681.6|93631.6|93662.7|93612.7|909
1582525200000|2020-02-24 06:20:00|93677.6|93627.6|93679.2|93629.2|93682.9|93632.9|93676.5|93626.5|449
1582525500000|2020-02-24 06:25:00|93679|93629|93675.6|93625.6|93684.2|93634.2|93667.3|93617.3|876
1582525800000|2020-02-24 06:30:00|93675.2|93625.2|93669.3|93619.3|93696|93646|93662.1|93612.1|1026
1582526100000|2020-02-24 06:35:00|93669.2|93619.2|93682.8|93632.8|93685.4|93635.4|93663.2|93613.2|821
1582526400000|2020-02-24 06:40:00|93682.9|93632.9|93684.4|93634.4|93692.1|93642.1|93677.1|93627.1|874
1582526700000|2020-02-24 06:45:00|93684.8|93634.8|93711.2|93661.2|93712.7|93662.7|93674.2|93624.2|874
1582527000000|2020-02-24 06:50:00|93711|93661|93684.8|93634.8|93713.2|93663.2|93684.7|93634.7|835
1582527300000|2020-02-24 06:55:00|93685.2|93635.2|93688.1|93638.1|93702.1|93652.1|93680.8|93630.8|1273
1582527600000|2020-02-24 07:00:00|93688.8|93638.8|93713|93688|93741.1|93703.6|93652.3|93616.1|2628
1582527900000|2020-02-24 07:05:00|93712.9|93687.9|93800.1|93750.1|93824.5|93788.2|93710.5|93685.5|2589
1582528200000|2020-02-24 07:10:00|93799.8|93749.8|93792.7|93742.7|93805.2|93764.9|93754.8|93711.2|2779
1582528500000|2020-02-24 07:15:00|93792.8|93742.8|93755.4|93730.4|93798.3|93759.9|93740.7|93708.2|2286
1582528800000|2020-02-24 07:20:00|93756.3|93731.3|93764.1|93739.1|93792.6|93767.6|93749.4|93724.4|1929
1582529100000|2020-02-24 07:25:00|93764.3|93739.3|93719.2|93694.2|93766.4|93741.4|93708.4|93675.9|2670
1582529400000|2020-02-24 07:30:00|93718|93693|93679.8|93654.8|93734.8|93709.8|93669.2|93644.2|2176
1582529700000|2020-02-24 07:35:00|93679.6|93654.6|93647.1|93622.1|93684|93659|93636.7|93611.7|2066
1582530000000|2020-02-24 07:40:00|93646.8|93621.8|93673.9|93648.9|93673.9|93648.9|93626.3|93601.3|2041
1582530300000|2020-02-24 07:45:00|93672|93647|93665.3|93640.3|93707.8|93682.8|93657.8|93632.8|1964
1582530600000|2020-02-24 07:50:00|93664.3|93639.3|93671.5|93646.5|93674.8|93649.8|93634.2|93609.2|1690
1582530900000|2020-02-24 07:55:00|93671.3|93646.3|93654.4|93629.4|93683.3|93658.3|93626.5|93601.5|1711
1582531200000|2020-02-24 08:00:00|93655.8|93630.8|93629.1|93604.1|93722.3|93697.3|93597.7|93572.7|3145
1582531500000|2020-02-24 08:05:00|93629.2|93604.2|93563.6|93538.6|93633.2|93608.2|93507.9|93482.9|2822
1582531800000|2020-02-24 08:10:00|93563.2|93538.2|93572.9|93547.9|93619.4|93594.4|93520.3|93495.3|2844
1582532100000|2020-02-24 08:15:00|93572|93547|93565.9|93540.9|93639.8|93614.8|93525.3|93500.3|2778
1582532400000|2020-02-24 08:20:00|93565.8|93540.8|93669.6|93644.6|93688.9|93663.9|93565.8|93540.8|2862
1582532700000|2020-02-24 08:25:00|93668.6|93643.6|93689.3|93664.3|93705.5|93680.5|93638.4|93613.4|2783
1582533000000|2020-02-24 08:30:00|93689.5|93664.5|93698|93673|93767.6|93742.6|93667.8|93642.8|3110
1582533300000|2020-02-24 08:35:00|93698.5|93673.5|93622.8|93597.8|93731.5|93706.5|93622.1|93597.1|2675
1582533600000|2020-02-24 08:40:00|93622.9|93597.9|93598.6|93573.6|93638|93613|93590|93565|2291
1582533900000|2020-02-24 08:45:00|93598.4|93573.4|93626.4|93601.4|93631.2|93606.2|93584.1|93559.1|2147
1582534200000|2020-02-24 08:50:00|93626.1|93601.1|93636.2|93611.2|93673|93648|93626.1|93601.1|2471
1582534500000|2020-02-24 08:55:00|93637.3|93612.3|93621.2|93571.2|93656.3|93631.3|93579|93554|1984
1582534800000|2020-02-24 09:00:00|93618.4|93568.4|93547|93522|93661.3|93636.3|93542.4|93517.4|2972
1582535100000|2020-02-24 09:05:00|93547.2|93522.2|93577.5|93552.5|93601.1|93576.1|93547|93522|2815
1582535400000|2020-02-24 09:10:00|93577.7|93552.7|93630.3|93605.3|93665.3|93640.3|93555.6|93530.6|2592
1582535700000|2020-02-24 09:15:00|93631.6|93606.6|93651.5|93626.5|93660.8|93630.6|93613.3|93588.3|2410
1582536000000|2020-02-24 09:20:00|93651.6|93626.6|93703.7|93678.7|93755.7|93730.7|93650.6|93625.6|2549
1582536300000|2020-02-24 09:25:00|93706.3|93681.3|93704.4|93679.4|93755.4|93730.4|93702.5|93677.5|2424
1582536600000|2020-02-24 09:30:00|93704.3|93679.3|93708.2|93683.2|93735.3|93706.1|93632.1|93607.1|2581
1582536900000|2020-02-24 09:35:00|93708.5|93683.5|93718.1|93693.1|93746.6|93721.6|93706.3|93681.3|2542
1582537200000|2020-02-24 09:40:00|93718|93693|93753.2|93728.2|93779.5|93754.5|93717.4|93692.4|2451
1582537500000|2020-02-24 09:45:00|93752.6|93727.6|93810.4|93785.4|93815.8|93790.8|93749.8|93724.8|2666
1582537800000|2020-02-24 09:50:00|93810.2|93785.2|93861.2|93836.2|93864|93839|93751.6|93726.6|2651
1582538100000|2020-02-24 09:55:00|93861.4|93836.4|93837.8|93812.8|93877.1|93852.1|93799.3|93774.3|2327
1582538400000|2020-02-24 10:00:00|93836.4|93811.4|93843.1|93818.1|93851.7|93826.7|93808.2|93783.2|2071
1582538700000|2020-02-24 10:05:00|93843.6|93818.6|93802.5|93777.5|93890.9|93865.9|93796.2|93771.2|2224
1582539000000|2020-02-24 10:10:00|93801.8|93776.8|93869.2|93844.2|93886.9|93861.9|93782|93757|2115
1582539300000|2020-02-24 10:15:00|93868.8|93843.8|93891.5|93866.5|93916.3|93891.3|93847.7|93822.7|2377
1582539600000|2020-02-24 10:20:00|93891.7|93866.7|93883|93858|93913.2|93888.2|93860.3|93835.3|2155
1582539900000|2020-02-24 10:25:00|93882.7|93857.7|93902.3|93877.3|93912.9|93887.9|93879.8|93854.8|2242
1582540200000|2020-02-24 10:30:00|93903.4|93878.4|93868.1|93843.1|93917.8|93892.8|93863.6|93838.6|2249
1582540500000|2020-02-24 10:35:00|93868.7|93843.7|93861.4|93836.4|93870.2|93845.2|93827.4|93802.4|2229
1582540800000|2020-02-24 10:40:00|93861.7|93836.7|93878.9|93853.9|93881.5|93856.5|93827|93802|2277
1582541100000|2020-02-24 10:45:00|93878.7|93853.7|93822.6|93797.6|93888.1|93863.1|93820.7|93795.7|2391
1582541400000|2020-02-24 10:50:00|93825.2|93800.2|93839.1|93814.1|93895.8|93870.8|93824.2|93799.2|2365
1582541700000|2020-02-24 10:55:00|93839.3|93814.3|93880.8|93855.8|93889.1|93864.1|93837.3|93812.3|2463
1582542000000|2020-02-24 11:00:00|93880.9|93855.9|93838|93813|93885.8|93860.8|93816.3|93791.3|2313
1582542300000|2020-02-24 11:05:00|93838.3|93813.3|93813|93788|93842.1|93817.1|93810.2|93785.2|2339
1582542600000|2020-02-24 11:10:00|93813.2|93788.2|93813.4|93788.4|93821.8|93796.8|93764.4|93739.4|2363
1582542900000|2020-02-24 11:15:00|93814.1|93789.1|93815|93790|93821.1|93796.1|93792.8|93767.8|2032
1582543200000|2020-02-24 11:20:00|93814.3|93789.3|93821.8|93796.8|93828.8|93803.8|93803.9|93778.9|1889
1582543500000|2020-02-24 11:25:00|93822.2|93797.2|93802.6|93777.6|93833|93808|93797.6|93772.6|1809
1582543800000|2020-02-24 11:30:00|93803.1|93778.1|93736.4|93711.4|93809.7|93784.7|93731.4|93706.4|1909
1582544100000|2020-02-24 11:35:00|93737.1|93712.1|93719|93694|93749.2|93724.2|93709.7|93684.7|2237
1582544400000|2020-02-24 11:40:00|93719.2|93694.2|93718.6|93693.6|93746.3|93721.3|93712.9|93687.9|1856
1582544700000|2020-02-24 11:45:00|93718.4|93693.4|93724.6|93699.6|93736.1|93711.1|93706.2|93681.2|1661
1582545000000|2020-02-24 11:50:00|93724.5|93699.5|93653.6|93628.6|93725|93700|93652.9|93627.9|2084
1582545300000|2020-02-24 11:55:00|93654.3|93629.3|93700.4|93675.4|93714.9|93689.9|93638.5|93613.5|2137
1582545600000|2020-02-24 12:00:00|93700.3|93675.3|93646.2|93621.2|93713.5|93688.5|93642.5|93617.5|2561
1582545900000|2020-02-24 12:05:00|93646.5|93621.5|93635.5|93610.5|93650|93625|93602.6|93577.6|1835
1582546200000|2020-02-24 12:10:00|93635.9|93610.9|93643.3|93618.3|93663.6|93638.6|93622.4|93597.4|2204
1582546500000|2020-02-24 12:15:00|93642.9|93617.9|93685.3|93660.3|93697.4|93672.4|93642.9|93617.9|2148
1582546800000|2020-02-24 12:20:00|93685.2|93660.2|93653.4|93628.4|93690.4|93665.4|93653|93628|1856
1582547100000|2020-02-24 12:25:00|93653.1|93628.1|93624.9|93599.9|93686.7|93661.7|93618.7|93593.7|2083
1582547400000|2020-02-24 12:30:00|93624.5|93599.5|93667.1|93642.1|93690.2|93665.2|93623.4|93598.4|2181
1582547700000|2020-02-24 12:35:00|93666.7|93641.7|93707.4|93682.4|93712.3|93687.3|93663.4|93638.4|1918
1582548000000|2020-02-24 12:40:00|93707.5|93682.5|93702.5|93677.5|93728.7|93703.7|93697.5|93672.5|2294
1582548300000|2020-02-24 12:45:00|93702.1|93677.1|93716.2|93691.2|93749.3|93724.3|93700.7|93675.7|1932
1582548600000|2020-02-24 12:50:00|93718.2|93693.2|93706.1|93681.1|93734.3|93709.3|93701.1|93676.1|1933
1582548900000|2020-02-24 12:55:00|93706.3|93681.3|93641|93616|93706.3|93681.3|93638.7|93613.7|2774
1582549200000|2020-02-24 13:00:00|93640.7|93615.7|93633.1|93608.1|93667.8|93642.8|93613.9|93588.9|2401
1582549500000|2020-02-24 13:05:00|93633|93608|93670.6|93645.6|93676.8|93651.8|93628.5|93603.5|2188
1582549800000|2020-02-24 13:10:00|93671|93646|93676.9|93651.9|93681.4|93656.4|93644.1|93619.1|2323
1582550100000|2020-02-24 13:15:00|93677.6|93652.6|93687.8|93662.8|93691.3|93666.3|93659.8|93634.8|1992
1582550400000|2020-02-24 13:20:00|93688.1|93663.1|93672.8|93647.8|93698.2|93673.2|93656.3|93631.3|2176
1582550700000|2020-02-24 13:25:00|93672.3|93647.3|93676|93651|93689.1|93664.1|93662.9|93637.9|1610
1582551000000|2020-02-24 13:30:00|93675.4|93650.4|93706.4|93681.4|93710|93685|93662|93637|1997
1582551300000|2020-02-24 13:35:00|93706.1|93681.1|93684.9|93659.9|93707|93682|93680.7|93655.7|2053
1582551600000|2020-02-24 13:40:00|93684.8|93659.8|93695.4|93670.4|93710|93685|93672.7|93647.7|2073
1582551900000|2020-02-24 13:45:00|93695.6|93670.6|93707.1|93682.1|93724.1|93699.1|93680.9|93655.9|2131
1582552200000|2020-02-24 13:50:00|93707.5|93682.5|93730.8|93705.8|93753.9|93716.8|93706.9|93681.9|1539
1582552500000|2020-02-24 13:55:00|93729.7|93704.7|93716.4|93691.4|93737.8|93712.8|93703.5|93678.5|1891
1582552800000|2020-02-24 14:00:00|93716.5|93691.5|93715.2|93690.2|93737.2|93712.2|93711.4|93686.4|2084
1582553100000|2020-02-24 14:05:00|93715.9|93690.9|93750.1|93725.1|93752.9|93727.9|93667.3|93642.3|2703
1582553400000|2020-02-24 14:10:00|93749.7|93724.7|93729.2|93704.2|93755.9|93730.9|93683.6|93658.6|2631
1582553700000|2020-02-24 14:15:00|93728.6|93703.6|93731.2|93706.2|93776.4|93751.4|93723.2|93698.2|2618
1582554000000|2020-02-24 14:20:00|93731.3|93706.3|93674.8|93649.8|93734.8|93709.8|93668.4|93643.4|2903
1582554300000|2020-02-24 14:25:00|93674.2|93649.2|93660.8|93635.8|93712.4|93687.4|93607.5|93582.5|2036
1582554600000|2020-02-24 14:30:00|93664.3|93639.3|93623.1|93598.1|93685.4|93660.4|93605.7|93580.7|2106
1582554900000|2020-02-24 14:35:00|93622.1|93597.1|93584.2|93559.2|93647.6|93622.6|93572.6|93547.6|1911
1582555200000|2020-02-24 14:40:00|93584.3|93559.3|93502.6|93477.6|93630|93605|93502.6|93477.6|2108
1582555500000|2020-02-24 14:45:00|93503.5|93478.5|93427.9|93402.9|93515|93490|93422.5|93397.5|1955
1582555800000|2020-02-24 14:50:00|93427.5|93402.5|93306.9|93281.9|93432|93407|93296.2|93271.2|2137
1582556100000|2020-02-24 14:55:00|93306|93281|93340.8|93315.8|93382.3|93357.3|93305.3|93280.3|2039
1582556400000|2020-02-24 15:00:00|93340.1|93315.1|93319.4|93294.4|93368.9|93343.9|93306.7|93281.7|1999
1582556700000|2020-02-24 15:05:00|93319.8|93294.8|93248.2|93223.2|93324.6|93299.6|93235.9|93210.9|2035
1582557000000|2020-02-24 15:10:00|93246.2|93221.2|93284|93259|93295.9|93270.9|93237|93212|2057
1582557300000|2020-02-24 15:15:00|93283.3|93258.3|93330.8|93305.8|93335.7|93310.7|93244.5|93219.5|1972
1582557600000|2020-02-24 15:20:00|93332.5|93307.5|93366.6|93341.6|93375|93350|93319.5|93294.5|1937
1582557900000|2020-02-24 15:25:00|93367.9|93342.9|93367.6|93342.6|93384|93359|93342.6|93317.6|1803
1582558200000|2020-02-24 15:30:00|93369.7|93344.7|93339.6|93314.6|93381.8|93356.8|93285|93260|2405
1582558500000|2020-02-24 15:35:00|93340.6|93315.6|93320.2|93295.2|93353.8|93328.8|93298.2|93273.2|3242
1582558800000|2020-02-24 15:40:00|93320.5|93295.5|93337.5|93312.5|93366.1|93341.1|93309.3|93284.3|3104
1582559100000|2020-02-24 15:45:00|93337.4|93312.4|93285.9|93260.9|93347.3|93322.3|93283.5|93258.5|2895
1582559400000|2020-02-24 15:50:00|93286.1|93261.1|93378.9|93353.9|93406.2|93381.2|93282.9|93257.9|2856
1582559700000|2020-02-24 15:55:00|93381.2|93356.2|93311.7|93286.7|93402.1|93377.1|93311.4|93286.4|3057
1582560000000|2020-02-24 16:00:00|93311.8|93286.8|93346.8|93321.8|93348.8|93323.8|93263.2|93238.2|2963
1582560300000|2020-02-24 16:05:00|93347.1|93322.1|93382.3|93357.3|93404.8|93379.8|93343.3|93318.3|2656
1582560600000|2020-02-24 16:10:00|93381.1|93356.1|93375.9|93350.9|93400.4|93375.4|93327.7|93302.7|2489
1582560900000|2020-02-24 16:15:00|93375.7|93350.7|93369.4|93344.4|93396|93371|93324|93299|2525
1582561200000|2020-02-24 16:20:00|93369.5|93344.5|93348.9|93323.9|93377.8|93352.8|93345.6|93320.6|2241
1582561500000|2020-02-24 16:25:00|93349|93324|93322|93297|93350.7|93325.7|93322|93297|2191
1582561800000|2020-02-24 16:30:00|93322.1|93297.1|93316.6|93291.6|93329.3|93304.3|93298.8|93273.8|1682
1582562100000|2020-02-24 16:35:00|93316.5|93291.5|93291.3|93266.3|93334|93309|93267.2|93242.2|1726
1582562400000|2020-02-24 16:40:00|93291.2|93266.2|93310.4|93285.4|93334.8|93309.8|93291|93266|1782
1582562700000|2020-02-24 16:45:00|93310.7|93285.7|93351.8|93326.8|93353.7|93328.7|93298.5|93273.5|1609
1582563000000|2020-02-24 16:50:00|93352|93327|93355|93330|93371.5|93346.5|93344.8|93319.8|1427
1582563300000|2020-02-24 16:55:00|93354.8|93329.8|93332|93307|93358.7|93333.7|93311.8|93286.8|1739
1582563600000|2020-02-24 17:00:00|93332.1|93307.1|93361.8|93336.8|93364.7|93339.7|93325.5|93300.5|1683
1582563900000|2020-02-24 17:05:00|93362.3|93337.3|93362.7|93337.7|93373.2|93348.2|93339.3|93314.3|1538
1582564200000|2020-02-24 17:10:00|93362.4|93337.4|93329|93304|93364.6|93339.6|93317.9|93292.9|1569
1582564500000|2020-02-24 17:15:00|93329.5|93304.5|93349.3|93324.3|93350|93325|93314.5|93289.5|1499
1582564800000|2020-02-24 17:20:00|93349.1|93324.1|93356.7|93331.7|93396.7|93371.7|93320.8|93295.8|1674
1582565100000|2020-02-24 17:25:00|93356.6|93331.6|93349.2|93324.2|93357.3|93332.3|93294|93269|1936
1582565400000|2020-02-24 17:30:00|93349.7|93324.7|93332.4|93307.4|93363.4|93338.4|93315.8|93290.8|1504
1582565700000|2020-02-24 17:35:00|93332.5|93307.5|93312.2|93287.2|93348.3|93323.3|93308.2|93283.2|1380
1582566000000|2020-02-24 17:40:00|93312.3|93287.3|93305|93280|93323.1|93298.1|93296.7|93271.7|1411
1582566300000|2020-02-24 17:45:00|93304.3|93279.3|93277.9|93252.9|93312.5|93287.5|93270.2|93245.2|1413
1582566600000|2020-02-24 17:50:00|93276.9|93251.9|93262.1|93237.1|93278.6|93253.6|93244.4|93219.4|1496
1582566900000|2020-02-24 17:55:00|93262|93237|93251.7|93226.7|93263.7|93238.7|93243.5|93218.5|1247
1582567200000|2020-02-24 18:00:00|93252|93227|93287.4|93262.4|93295.9|93270.9|93243.8|93218.8|1612
1582567500000|2020-02-24 18:05:00|93286.8|93261.8|93288.8|93263.8|93289.4|93264.4|93262.7|93237.7|1179
1582567800000|2020-02-24 18:10:00|93289|93264|93357.3|93332.3|93376.6|93342.2|93281.3|93256.3|1119
1582568100000|2020-02-24 18:15:00|93357|93332|93367.8|93342.8|93369.2|93344.2|93352.5|93327.5|1003
1582568400000|2020-02-24 18:20:00|93367.7|93342.7|93395|93370|93396.3|93371.3|93367.7|93342.7|1381
1582568700000|2020-02-24 18:25:00|93395.2|93370.2|93366.6|93341.6|93419.1|93394.1|93362.3|93337.3|1343
1582569000000|2020-02-24 18:30:00|93366.8|93341.8|93397.7|93372.7|93399.1|93374.1|93354.5|93329.5|1209
1582569300000|2020-02-24 18:35:00|93397.6|93372.6|93401.3|93376.3|93408.8|93383.8|93390.7|93365.7|967
1582569600000|2020-02-24 18:40:00|93401.1|93376.1|93390|93365|93402.6|93377.6|93361.1|93336.1|999
1582569900000|2020-02-24 18:45:00|93389.6|93364.6|93398.4|93373.4|93402.8|93377.8|93384.3|93359.3|907
1582570200000|2020-02-24 18:50:00|93398.1|93373.1|93427.1|93402.1|93428.3|93403.3|93397.4|93372.4|942
1582570500000|2020-02-24 18:55:00|93426.9|93401.9|93409.1|93384.1|93442.1|93417.1|93405.6|93376.9|1230
1582570800000|2020-02-24 19:00:00|93408.8|93383.8|93418.2|93393.2|93420.7|93395.7|93402.5|93377.5|1093
1582571100000|2020-02-24 19:05:00|93418.3|93393.3|93536.7|93511.7|93544.7|93519.7|93417.9|93392.9|1301
1582571400000|2020-02-24 19:10:00|93536.8|93511.8|93533.6|93508.6|93546.9|93521.9|93521.5|93496.5|1088
1582571700000|2020-02-24 19:15:00|93534.1|93509.1|93524.5|93499.5|93534.5|93509.5|93511.7|93486.7|1300
1582572000000|2020-02-24 19:20:00|93524.1|93499.1|93537.7|93512.7|93542.1|93517.1|93513.6|93488.6|1260
1582572300000|2020-02-24 19:25:00|93537.5|93512.5|93540.8|93515.8|93552.5|93527.5|93524.8|93499.8|1796
1582572600000|2020-02-24 19:30:00|93541.2|93516.2|93538.9|93513.9|93551.1|93526.1|93506.6|93481.6|1894
1582572900000|2020-02-24 19:35:00|93538.3|93513.3|93556.7|93531.7|93561.5|93536.5|93530.4|93505.4|1370
1582573200000|2020-02-24 19:40:00|93557.6|93532.6|93546.1|93521.1|93576.9|93551.9|93545.1|93520.1|1348
1582573500000|2020-02-24 19:45:00|93546.3|93521.3|93556.5|93531.5|93601.4|93572.5|93542.2|93517.2|1599
1582573800000|2020-02-24 19:50:00|93556.4|93531.4|93545.7|93520.7|93569.1|93544.1|93533.4|93508.4|1543
1582574100000|2020-02-24 19:55:00|93545.8|93520.8|93595.2|93570.2|93600.6|93575.6|93516.2|93491.2|1749
1582574400000|2020-02-24 20:00:00|93596.5|93571.5|93517.9|93467.9|93604.8|93579.8|93479.4|93454.4|1870
1582574700000|2020-02-24 20:05:00|93517.4|93467.4|93493|93443|93527.8|93482.5|93471.8|93439.6|1654
1582575000000|2020-02-24 20:10:00|93492.6|93442.6|93511.4|93461.4|93513.8|93470.8|93479.5|93438.8|1448
1582575300000|2020-02-24 20:15:00|93511.6|93461.6|93502.1|93477.1|93521|93483.2|93493.2|93451.6|1636
1582575600000|2020-02-24 20:20:00|93502|93477|93561.3|93511.3|93561.3|93525.3|93492.6|93464.6|1559
1582575900000|2020-02-24 20:25:00|93561.5|93511.5|93568.7|93543.7|93576.3|93543.7|93549.6|93510.9|1533
1582576200000|2020-02-24 20:30:00|93568.8|93543.8|93583.6|93558.6|93599.5|93560.7|93568.8|93528.8|1409
1582576500000|2020-02-24 20:35:00|93585.5|93560.5|93572.4|93547.4|93597.6|93563.4|93568.4|93532.8|1446
1582576800000|2020-02-24 20:40:00|93571.8|93546.8|93571.6|93546.6|93588.8|93554.2|93556.3|93527.8|1304
1582577100000|2020-02-24 20:45:00|93571.8|93546.8|93562.1|93537.1|93573.7|93548.7|93557.9|93532.9|1226
1582577400000|2020-02-24 20:50:00|93561.9|93536.9|93567.4|93542.4|93591.6|93549.7|93553.1|93528|1443
1582577700000|2020-02-24 20:55:00|93566.9|93541.9|93588.9|93563.9|93603.7|93567.9|93561.5|93536.5|1588
1582578000000|2020-02-24 21:00:00|93590.9|93565.9|93615.4|93565.4|93617.4|93578.7|93585.6|93547.9|835
1582578300000|2020-02-24 21:05:00|93614.9|93564.9|93602.8|93552.8|93614.9|93564.9|93599.6|93549.6|756
1582578600000|2020-02-24 21:10:00|93602.4|93552.4|93601.5|93551.5|93610.1|93560.1|93596|93546|1015
1582578900000|2020-02-24 21:15:00|93601.8|93551.8|93625.8|93575.8|93628.6|93578.6|93582.5|93542.8|803
1582579200000|2020-02-24 21:20:00|93625.3|93575.3|93605.7|93555.7|93625.3|93575.3|93601.8|93551.8|666
1582579500000|2020-02-24 21:25:00|93605.6|93555.6|93624.6|93574.6|93626.1|93576.1|93604|93554|800
1582579800000|2020-02-24 21:30:00|93623.4|93573.4|93623.3|93573.3|93626.7|93576.7|93614.7|93564.7|723
1582580100000|2020-02-24 21:35:00|93623.5|93573.5|93640.5|93590.5|93648.6|93598.6|93622.8|93572.8|789
1582580400000|2020-02-24 21:40:00|93639.4|93589.4|93630.3|93580.3|93643.5|93593.5|93623|93573|697
1582580700000|2020-02-24 21:45:00|93630.4|93580.4|93635.1|93585.1|93639.6|93589.6|93625.1|93575.1|681
1582581000000|2020-02-24 21:50:00|93635|93585|93627.7|93577.7|93639|93589|93624.6|93574.6|569
1582581300000|2020-02-24 21:55:00|93627.5|93577.5|93618|93541.6|93662.1|93580.2|93601.1|93519.9|787
1582581600000|2020-02-24 22:00:00|93619.4|93533.3|93632.1|93540|93634.4|93556.1|93604.5|93533.3|94
1582581900000|2020-02-24 22:05:00|93660.1|93526.3|93622.6|93525.2|93664.5|93568.7|93605.7|93513.1|342
1582582200000|2020-02-24 22:10:00|93624.2|93523.7|93642.5|93536.2|93666.2|93568.3|93599.6|93505.6|319
1582582500000|2020-02-24 22:15:00|93648.9|93521.9|93638.9|93525.1|93684.3|93553.2|93586.3|93488.3|578
1582582800000|2020-02-24 22:20:00|93636.1|93525|93622|93498.5|93678.3|93533.7|93607.3|93468.1|903
1582583100000|2020-02-24 22:25:00|93619.4|93498.6|93622.2|93517.9|93664.4|93557.6|93613.7|93494.4|574
1582583400000|2020-02-24 22:30:00|93621.6|93516.1|93617.4|93527.7|93715|93548.1|93588.9|93491.8|1061
1582583700000|2020-02-24 22:35:00|93612.3|93528|93621.8|93522.1|93731.5|93536.4|93586.2|93483.2|1093
1582584000000|2020-02-24 22:40:00|93623.9|93520.2|93612.7|93525.6|93732.6|93543.6|93604.1|93495.4|1040
1582584300000|2020-02-24 22:45:00|93610.7|93530.9|93606.6|93525.6|93645.2|93560.7|93592.3|93511.4|723
1582584600000|2020-02-24 22:50:00|93607.7|93524.5|93673.7|93511|93698.7|93551.3|93591.2|93491.6|1123
1582584900000|2020-02-24 22:55:00|93680.2|93508.7|93664.9|93553.8|93691.8|93565.5|93617.8|93493.5|1838
1582585200000|2020-02-24 23:00:00|93661.5|93552.9|93626.6|93576.6|93669.3|93582.3|93611.2|93550.2|971
1582585500000|2020-02-24 23:05:00|93626.8|93576.8|93630.3|93580.3|93632.3|93582.3|93622.4|93572.4|627
1582585800000|2020-02-24 23:10:00|93629.4|93579.4|93650.4|93600.4|93652.5|93602.5|93627|93577|554
1582586100000|2020-02-24 23:15:00|93649.6|93599.6|93608.3|93558.3|93649.8|93599.8|93607.9|93557.9|1134
1582586400000|2020-02-24 23:20:00|93608.6|93558.6|93575.8|93525.8|93609|93559|93572.1|93522.1|653
1582586700000|2020-02-24 23:25:00|93575.9|93525.9|93577.2|93527.2|93578.3|93528.3|93567.3|93517.3|594
1582587000000|2020-02-24 23:30:00|93577.1|93527.1|93555|93505|93579.8|93529.8|93552.9|93502.9|659
1582587300000|2020-02-24 23:35:00|93555.3|93505.3|93546.6|93496.6|93561.5|93505.3|93544.8|93488.8|594
1582587600000|2020-02-24 23:40:00|93548.3|93498.3|93555.7|93505.7|93559.1|93509.1|93544.6|93494.6|821
1582587900000|2020-02-24 23:45:00|93555|93505|93573|93523|93576.7|93526.7|93552|93502|735
1582588200000|2020-02-24 23:50:00|93572.9|93522.9|93540.8|93490.8|93573|93523|93538|93488|1235
1582588500000|2020-02-24 23:55:00|93540.5|93490.5|93565.7|93515.7|93571.3|93521.3|93540.5|93490.5|862
1582588800000|2020-02-25 00:00:00|93564.3|93514.3|93552.9|93502.9|93573.5|93523.5|93538.1|93488.1|1097
1582589100000|2020-02-25 00:05:00|93553|93503|93548.6|93498.6|93556.8|93506.8|93539.8|93489.8|1046
1582589400000|2020-02-25 00:10:00|93548.7|93498.7|93504.3|93424.9|93558.2|93508.2|93477.9|93411.6|1075
1582589700000|2020-02-25 00:15:00|93505.7|93423.3|93447.2|93397.2|93513.1|93445.3|93439.4|93389.4|1189
1582590000000|2020-02-25 00:20:00|93445.6|93395.6|93481.6|93431.6|93487.1|93437.1|93433.4|93391.2|966
1582590300000|2020-02-25 00:25:00|93481.1|93431.1|93572.7|93522.7|93578.2|93528.2|93480.5|93430.5|820
1582590600000|2020-02-25 00:30:00|93573.4|93523.4|93576.6|93526.6|93577.5|93527.5|93528.6|93478.6|725
1582590900000|2020-02-25 00:35:00|93576.7|93526.7|93571.7|93521.7|93581.9|93531.9|93552.1|93502.1|756
1582591200000|2020-02-25 00:40:00|93571.6|93521.6|93571.3|93521.3|93583.3|93533.3|93555|93505|1005
1582591500000|2020-02-25 00:45:00|93572.9|93522.9|93559.2|93509.2|93579.6|93529.6|93517.9|93467.9|1510
1582591800000|2020-02-25 00:50:00|93559.4|93509.4|93575.3|93525.3|93578.8|93528.8|93558.3|93508.3|830
1582592100000|2020-02-25 00:55:00|93574.4|93524.4|93504.6|93454.6|93574.4|93524.4|93466.4|93416.4|1169
1582592400000|2020-02-25 01:00:00|93509.1|93459.1|93504.8|93454.8|93558.6|93508.6|93495.4|93445.4|1107
1582592700000|2020-02-25 01:05:00|93504.7|93454.7|93475.1|93425.1|93505.7|93455.7|93466.6|93416.6|752
1582593000000|2020-02-25 01:10:00|93474.8|93424.8|93482.5|93432.5|93514.7|93464.7|93474.7|93424.7|1348
1582593300000|2020-02-25 01:15:00|93482.6|93432.6|93492.5|93442.5|93512.3|93462.3|93462.3|93412.3|1172
1582593600000|2020-02-25 01:20:00|93491|93441|93377.8|93327.8|93500.3|93450.3|93335.3|93285.3|1810
1582593900000|2020-02-25 01:25:00|93377.5|93327.5|93378.3|93328.3|93439.4|93389.4|93356.8|93315.3|1438
1582594200000|2020-02-25 01:30:00|93377.5|93327.5|93343.5|93293.5|93382|93332|93329.1|93279.1|1057
1582594500000|2020-02-25 01:35:00|93343.7|93293.7|93346.5|93296.5|93351.8|93301.8|93331.8|93281.8|920
1582594800000|2020-02-25 01:40:00|93345.8|93295.8|93349.5|93299.5|93351.4|93301.4|93333.5|93283.5|681
1582595100000|2020-02-25 01:45:00|93349.3|93299.3|93335.7|93285.7|93353.8|93303.8|93332.3|93282.3|887
1582595400000|2020-02-25 01:50:00|93334.8|93284.8|93339.8|93289.8|93347.2|93297.2|93326.8|93276.8|805
1582595700000|2020-02-25 01:55:00|93339.9|93289.9|93348.5|93298.5|93351.1|93301.1|93332.4|93282.4|702
1582596000000|2020-02-25 02:00:00|93348.7|93298.7|93341.1|93291.1|93351.1|93301.1|93336.6|93286.6|1009
1582596300000|2020-02-25 02:05:00|93341|93291|93342.3|93292.3|93346.7|93296.7|93333|93283|923
1582596600000|2020-02-25 02:10:00|93342.7|93292.7|93375.1|93325.1|93385.5|93335.5|93315.1|93282.3|827
1582596900000|2020-02-25 02:15:00|93374.7|93324.7|93373.6|93323.6|93384.8|93334.8|93371.4|93321.4|624
1582597200000|2020-02-25 02:20:00|93373.8|93323.8|93363.8|93313.8|93374.9|93324.9|93359.6|93309.6|620
1582597500000|2020-02-25 02:25:00|93363.5|93313.5|93373.9|93323.9|93387.1|93337.1|93362.4|93312.4|570
1582597800000|2020-02-25 02:30:00|93373.6|93323.6|93370.5|93320.5|93379.6|93329.6|93367.6|93317.6|860
1582598100000|2020-02-25 02:35:00|93371|93321|93359.2|93309.2|93371.1|93321.1|93343.6|93293.6|793
1582598400000|2020-02-25 02:40:00|93359.1|93309.1|93351.8|93301.8|93375.1|93325.1|93343.5|93293.5|573
1582598700000|2020-02-25 02:45:00|93352.1|93302.1|93348.2|93298.2|93355.4|93305.4|93344.8|93294.8|727
1582599000000|2020-02-25 02:50:00|93347.6|93297.6|93353|93303|93355.4|93305.4|93342.1|93292.1|800
1582599300000|2020-02-25 02:55:00|93352.9|93302.9|93314.5|93264.5|93354.1|93304.1|93305.7|93255.7|961
1582599600000|2020-02-25 03:00:00|93314.2|93264.2|93322.3|93272.3|93327.3|93277.3|93312.8|93262.8|514
1582599900000|2020-02-25 03:05:00|93322.5|93272.5|93332.7|93282.7|93337.7|93287.7|93316.1|93266.1|612
1582600200000|2020-02-25 03:10:00|93333.4|93283.4|93353.9|93303.9|93369.1|93319.1|93317|93267|949
1582600500000|2020-02-25 03:15:00|93354.1|93304.1|93354.5|93304.5|93367|93317|93351|93301|672
1582600800000|2020-02-25 03:20:00|93354.8|93304.8|93352.4|93302.4|93364.5|93314.5|93343|93293|838
1582601100000|2020-02-25 03:25:00|93352.5|93302.5|93348.6|93298.6|93355.4|93305.4|93344.8|93294.8|656
1582601400000|2020-02-25 03:30:00|93349.1|93299.1|93349.3|93299.3|93358.4|93308.4|93340.4|93290.4|821
1582601700000|2020-02-25 03:35:00|93349.4|93299.4|93346.5|93296.5|93352.5|93302.5|93344.8|93294.8|746
1582602000000|2020-02-25 03:40:00|93346.4|93296.4|93359.9|93309.9|93362.3|93312.3|93345.6|93295.6|701
1582602300000|2020-02-25 03:45:00|93360|93310|93357.8|93307.8|93362.3|93312.3|93350|93300|508
1582602600000|2020-02-25 03:50:00|93358.6|93308.6|93356.5|93306.5|93362.8|93312.8|93346.7|93296.7|772
1582602900000|2020-02-25 03:55:00|93356|93306|93381.9|93331.9|93390|93340|93354.7|93304.7|1028
1582603200000|2020-02-25 04:00:00|93381.7|93331.7|93410.8|93360.8|93417.5|93367.5|93381.6|93331.6|732
1582603500000|2020-02-25 04:05:00|93410.7|93360.7|93409.7|93359.7|93413.7|93363.7|93405.7|93355.7|434
1582603800000|2020-02-25 04:10:00|93409|93359|93408.3|93358.3|93414.1|93378.5|93403.5|93356.5|469
1582604100000|2020-02-25 04:15:00|93408.6|93358.6|93393|93343|93411.5|93365.6|93362.1|93312.1|670
1582604400000|2020-02-25 04:20:00|93392.5|93342.5|93409.9|93359.9|93413.9|93363.9|93392.5|93342.5|528
1582604700000|2020-02-25 04:25:00|93410|93360|93405.7|93355.7|93415|93365|93398.4|93348.4|485
1582605000000|2020-02-25 04:30:00|93405.3|93355.3|93415.5|93365.5|93417.9|93367.9|93405.3|93355.3|543
1582605300000|2020-02-25 04:35:00|93416.2|93366.2|93414.7|93364.7|93419|93369|93412.4|93362.4|354
1582605600000|2020-02-25 04:40:00|93414.8|93364.8|93406.1|93356.1|93417.2|93367.2|93405.8|93355.8|503
1582605900000|2020-02-25 04:45:00|93405.9|93355.9|93421.5|93371.5|93421.5|93371.5|93405.9|93355.9|437
1582606200000|2020-02-25 04:50:00|93421.8|93371.8|93412.6|93362.6|93471|93421|93411.3|93361.3|648
1582606500000|2020-02-25 04:55:00|93413.2|93363.2|93442.9|93392.9|93464.6|93414.6|93384.8|93334.8|814
1582606800000|2020-02-25 05:00:00|93443.5|93393.5|93410.8|93360.8|93446.5|93396.5|93344.5|93294.5|776
1582607100000|2020-02-25 05:05:00|93410.6|93360.6|93406.4|93356.4|93412.2|93362.2|93404.9|93354.9|331
1582607400000|2020-02-25 05:10:00|93406.3|93356.3|93404.7|93354.7|93407.3|93364.7|93389.7|93351.2|453
1582607700000|2020-02-25 05:15:00|93404.8|93354.8|93423.7|93373.7|93423.7|93373.7|93403.5|93353.5|547
1582608000000|2020-02-25 05:20:00|93407.1|93382.1|93427.9|93377.9|93428.8|93384.3|93407.1|93370|395
1582608300000|2020-02-25 05:25:00|93427.7|93377.7|93448.4|93398.4|93448.4|93401.2|93424.9|93375.7|572
1582608600000|2020-02-25 05:30:00|93448.2|93398.2|93482.8|93432.8|93489.3|93439.3|93442.5|93392.5|665
1582608900000|2020-02-25 05:35:00|93483|93433|93487.1|93437.1|93492.8|93455.4|93477.6|93428.9|532
1582609200000|2020-02-25 05:40:00|93487.2|93437.2|93455.9|93405.9|93512.9|93462.9|93432.8|93382.8|930
1582609500000|2020-02-25 05:45:00|93456.2|93406.2|93461.3|93411.3|93465.5|93415.5|93450.4|93400.4|575
1582609800000|2020-02-25 05:50:00|93460|93410|93465.1|93415.1|93466.5|93416.5|93454.2|93404.2|630
1582610100000|2020-02-25 05:55:00|93464.2|93414.2|93482|93432|93485.1|93435.1|93464.2|93414.2|823
1582610400000|2020-02-25 06:00:00|93482.9|93432.9|93475.3|93425.3|93486.6|93445.5|93468.5|93418.5|724
1582610700000|2020-02-25 06:05:00|93475.2|93425.2|93485.5|93435.5|93489.3|93439.3|93470.4|93420.4|857
1582611000000|2020-02-25 06:10:00|93485.6|93435.6|93475.8|93425.8|93491.9|93454.4|93470.9|93420.9|946
1582611300000|2020-02-25 06:15:00|93475.9|93425.9|93416.2|93366.2|93479.5|93429.5|93407|93357|1052
1582611600000|2020-02-25 06:20:00|93416.9|93366.9|93460.8|93410.8|93462.1|93412.1|93413.5|93363.5|923
1582611900000|2020-02-25 06:25:00|93460.9|93410.9|93375.1|93325.1|93464.8|93419.8|93369.1|93319.1|1374
1582612200000|2020-02-25 06:30:00|93375|93325|93342.1|93292.1|93389|93339|93329.6|93279.7|1588
1582612500000|2020-02-25 06:35:00|93342.3|93292.3|93340.4|93315.4|93356.4|93315.4|93328.4|93278.4|1073
1582612800000|2020-02-25 06:40:00|93340.5|93315.5|93324.6|93299.6|93360.8|93315.5|93303.1|93253.1|1067
1582613100000|2020-02-25 06:45:00|93324.3|93299.3|93331.3|93281.3|93355|93315.1|93317.8|93267.8|1181
1582613400000|2020-02-25 06:50:00|93331|93281|93333.4|93283.4|93337.5|93298.2|93317.8|93274.9|1108
1582613700000|2020-02-25 06:55:00|93333.3|93283.3|93353.2|93303.2|93383.1|93333.1|93317.4|93267.4|1659
1582614000000|2020-02-25 07:00:00|93353|93303|93372|93322|93389.2|93339.2|93331.7|93289.8|2743
1582614300000|2020-02-25 07:05:00|93371.6|93321.6|93352.4|93302.4|93408.7|93372.4|93332|93289.1|2488
1582614600000|2020-02-25 07:10:00|93352.3|93302.3|93326.2|93301.2|93390.8|93340.8|93317.6|93276.1|2030
1582614900000|2020-02-25 07:15:00|93326.3|93301.3|93381.6|93356.6|93429.3|93396.2|93283.8|93243.9|2019
1582615200000|2020-02-25 07:20:00|93381.7|93356.7|93397.4|93372.4|93426.4|93388.3|93355.3|93317.5|2215
1582615500000|2020-02-25 07:25:00|93397.5|93372.5|93409.6|93384.6|93431.3|93396.7|93395.6|93367.8|2859
1582615800000|2020-02-25 07:30:00|93409.7|93384.7|93430|93405|93466.1|93432.2|93407.9|93377.7|2487
1582616100000|2020-02-25 07:35:00|93430.5|93405.5|93482|93457|93484.2|93457.2|93418.1|93393.1|1956
1582616400000|2020-02-25 07:40:00|93481.9|93456.9|93410.3|93385.3|93481.9|93456.9|93404.2|93379.2|2792
1582616700000|2020-02-25 07:45:00|93408.9|93383.9|93403.6|93378.6|93412.5|93387.5|93386.5|93361.5|2495
1582617000000|2020-02-25 07:50:00|93403.5|93378.5|93410.2|93385.2|93420.6|93395.6|93353|93328|2903
1582617300000|2020-02-25 07:55:00|93409.4|93384.4|93440.3|93415.3|93440.4|93415.4|93387.3|93362.3|2733
1582617600000|2020-02-25 08:00:00|93440.5|93415.5|93425.7|93400.7|93454.4|93429.4|93392.4|93367.4|2822
1582617900000|2020-02-25 08:05:00|93425.9|93400.9|93481.3|93456.3|93492.5|93467.5|93403.6|93378.6|2817
1582618200000|2020-02-25 08:10:00|93480.1|93455.1|93467.2|93442.2|93502.3|93477.3|93456.2|93431.2|2747
1582618500000|2020-02-25 08:15:00|93466.4|93441.4|93483.2|93458.2|93489.1|93464.1|93441.9|93416.9|2533
1582618800000|2020-02-25 08:20:00|93483.3|93458.3|93433.6|93408.6|93519.4|93494.4|93429.2|93391.1|2648
1582619100000|2020-02-25 08:25:00|93433.5|93408.5|93390.9|93365.9|93458.6|93425.8|93379.1|93346.1|2691
1582619400000|2020-02-25 08:30:00|93390.8|93365.8|93404.5|93379.5|93409|93383.4|93330.8|93305.8|2428
1582619700000|2020-02-25 08:35:00|93404.6|93379.6|93374.8|93349.8|93412.7|93387.7|93311.2|93274.8|2883
1582620000000|2020-02-25 08:40:00|93376|93351|93394.3|93369.3|93418.2|93393.2|93353|93328|2714
1582620300000|2020-02-25 08:45:00|93394.4|93369.4|93383.7|93358.7|93402.2|93377.2|93355.1|93330.1|2796
1582620600000|2020-02-25 08:50:00|93383.6|93358.6|93385.1|93360.1|93402.6|93377.6|93376|93351|2612
1582620900000|2020-02-25 08:55:00|93385|93360|93397.2|93372.2|93405|93380|93366|93341|2487
1582621200000|2020-02-25 09:00:00|93397.3|93372.3|93369.8|93344.8|93408.7|93383.7|93360.6|93335.6|2461
1582621500000|2020-02-25 09:05:00|93370.8|93345.8|93397.3|93372.3|93415.6|93390.6|93366.5|93341.5|2703
1582621800000|2020-02-25 09:10:00|93397.5|93372.5|93482.9|93457.9|93489.8|93464.8|93393.2|93368.2|2817
1582622100000|2020-02-25 09:15:00|93482.4|93457.4|93448.7|93423.7|93506|93481|93445.7|93420.7|2614
1582622400000|2020-02-25 09:20:00|93448.8|93423.8|93514|93489|93520.7|93495.7|93437.1|93412.1|2411
1582622700000|2020-02-25 09:25:00|93513.6|93488.6|93534.6|93509.6|93557.5|93532.5|93510.8|93485.8|2374
1582623000000|2020-02-25 09:30:00|93537.5|93512.5|93521|93496|93560.8|93535.8|93493.8|93468.8|2172
1582623300000|2020-02-25 09:35:00|93521.1|93496.1|93509.7|93484.7|93522.3|93497.3|93494.9|93469.9|1814
1582623600000|2020-02-25 09:40:00|93510.2|93485.2|93551.2|93526.2|93569.2|93544.2|93509.8|93484.8|2292
1582623900000|2020-02-25 09:45:00|93551.1|93526.1|93478.7|93453.7|93556.4|93531.4|93478.1|93453.1|2480
1582624200000|2020-02-25 09:50:00|93478|93453|93500.5|93475.5|93534.2|93509.2|93477.9|93452.9|2292
1582624500000|2020-02-25 09:55:00|93498.9|93473.9|93494.5|93469.5|93536.7|93511.7|93488.3|93463.3|2099
1582624800000|2020-02-25 10:00:00|93495.1|93470.1|93507.5|93482.5|93547.9|93522.9|93494.4|93469.4|2227
1582625100000|2020-02-25 10:05:00|93507.9|93482.9|93520|93495|93542.7|93517.7|93499.1|93474.1|2067
1582625400000|2020-02-25 10:10:00|93520.3|93495.3|93501.6|93476.6|93545.6|93520.6|93465.5|93440.5|2423
1582625700000|2020-02-25 10:15:00|93501.7|93476.7|93583.5|93558.5|93587.7|93562.7|93487|93462|2083
1582626000000|2020-02-25 10:20:00|93583.4|93558.4|93562.2|93537.2|93587.9|93562.9|93505.2|93480.2|2129
1582626300000|2020-02-25 10:25:00|93561.9|93536.9|93603.8|93578.8|93607.4|93582.4|93544.7|93519.7|2160
1582626600000|2020-02-25 10:30:00|93604.1|93579.1|93643.6|93618.6|93685.5|93660.5|93603.7|93578.7|2595
1582626900000|2020-02-25 10:35:00|93643.3|93618.3|93627.8|93602.8|93653.4|93628.4|93597.2|93572.2|2452
1582627200000|2020-02-25 10:40:00|93627.9|93602.9|93664.7|93639.7|93669.9|93644.9|93626.9|93601.9|2006
1582627500000|2020-02-25 10:45:00|93664.2|93639.2|93614.7|93589.7|93674.2|93649.2|93611.6|93586.6|1939
1582627800000|2020-02-25 10:50:00|93614.8|93589.8|93634.4|93609.4|93656.3|93631.3|93611.5|93586.5|2126
1582628100000|2020-02-25 10:55:00|93633.7|93608.7|93622.4|93597.4|93633.7|93608.7|93584.2|93559.2|1691
1582628400000|2020-02-25 11:00:00|93622.8|93597.8|93692.8|93667.8|93692.8|93667.8|93618.6|93593.6|2117
1582628700000|2020-02-25 11:05:00|93693.4|93668.4|93686.8|93661.8|93715.2|93690.2|93671.1|93646.1|1991
1582629000000|2020-02-25 11:10:00|93686.7|93661.7|93691.2|93666.2|93704.5|93679.5|93680.8|93655.8|1595
1582629300000|2020-02-25 11:15:00|93691.3|93666.3|93696.5|93671.5|93721.1|93696.1|93681.7|93656.7|2056
1582629600000|2020-02-25 11:20:00|93696.6|93671.6|93726.8|93701.8|93729.8|93704.8|93694.9|93669.9|2216
1582629900000|2020-02-25 11:25:00|93725.6|93700.6|93698.2|93673.2|93729.1|93704.1|93696.4|93671.4|2104
1582630200000|2020-02-25 11:30:00|93698.5|93673.5|93657.7|93632.7|93701.5|93676.5|93644|93619|2140
1582630500000|2020-02-25 11:35:00|93658.1|93633.1|93657.3|93632.3|93680.1|93655.1|93637.1|93612.1|2618
1582630800000|2020-02-25 11:40:00|93657.2|93632.2|93658.3|93633.3|93688.1|93663.1|93652.8|93627.8|2315
1582631100000|2020-02-25 11:45:00|93658.4|93633.4|93643|93618|93662.1|93637.1|93614.1|93589.1|2075
1582631400000|2020-02-25 11:50:00|93642.9|93617.9|93642.3|93617.3|93649.4|93624.4|93623.9|93598.9|2256
1582631700000|2020-02-25 11:55:00|93642.1|93617.1|93700.9|93675.9|93711.2|93686.2|93638.2|93613.2|2359
1582632000000|2020-02-25 12:00:00|93701.1|93676.1|93731.9|93706.9|93732.3|93707.3|93683.4|93658.4|2292
1582632300000|2020-02-25 12:05:00|93731.7|93706.7|93728.8|93703.8|93749.6|93724.6|93704.3|93679.3|1876
1582632600000|2020-02-25 12:10:00|93729.1|93704.1|93725.7|93700.7|93739.7|93714.7|93698|93673|2050
1582632900000|2020-02-25 12:15:00|93725.5|93700.5|93733.6|93708.6|93744.1|93719.1|93707.3|93682.3|1904
1582633200000|2020-02-25 12:20:00|93733.7|93708.7|93706.7|93681.7|93747.5|93722.5|93643.4|93618.4|2721
1582633500000|2020-02-25 12:25:00|93706.6|93681.6|93708.6|93683.6|93710.2|93685.2|93668.4|93643.4|2176
1582633800000|2020-02-25 12:30:00|93708.9|93683.9|93685.8|93660.8|93732.6|93707.6|93685.3|93660.3|1905
1582634100000|2020-02-25 12:35:00|93685.9|93660.9|93724.8|93699.8|93733.4|93708.4|93685.5|93660.5|2060
1582634400000|2020-02-25 12:40:00|93724.7|93699.7|93689.8|93664.8|93749.4|93724.4|93688.2|93663.2|2139
1582634700000|2020-02-25 12:45:00|93690.1|93665.1|93733.3|93708.3|93736.4|93711.4|93679.6|93654.6|2524
1582635000000|2020-02-25 12:50:00|93733.4|93708.4|93731.3|93706.3|93761.2|93736.2|93721.5|93696.5|2173
1582635300000|2020-02-25 12:55:00|93731.1|93706.1|93706.4|93681.4|93731.7|93706.7|93682.5|93657.5|2020
1582635600000|2020-02-25 13:00:00|93707|93682|93728.5|93703.5|93751.4|93726.4|93698.1|93673.1|2639
1582635900000|2020-02-25 13:05:00|93728.6|93703.6|93722.4|93697.4|93744.7|93719.7|93687.4|93662.4|2327
1582636200000|2020-02-25 13:10:00|93722.5|93697.5|93738.8|93713.8|93739.2|93714.2|93693.2|93668.2|2399
1582636500000|2020-02-25 13:15:00|93739|93714|93727.9|93702.9|93757.9|93732.9|93693.6|93668.6|2341
1582636800000|2020-02-25 13:20:00|93728.7|93703.7|93732.6|93707.6|93783|93758|93719.7|93694.7|2276
1582637100000|2020-02-25 13:25:00|93733.6|93708.6|93750.7|93725.7|93767.9|93742.9|93708.8|93683.8|2459
1582637400000|2020-02-25 13:30:00|93751.5|93726.5|93703.1|93678.1|93758.1|93733.1|93696.1|93671.1|2577
1582637700000|2020-02-25 13:35:00|93703.8|93678.8|93679.2|93654.2|93729.7|93704.7|93677.5|93652.5|2365
1582638000000|2020-02-25 13:40:00|93679.3|93654.3|93714.2|93689.2|93724.7|93699.7|93658.6|93633.6|2145
1582638300000|2020-02-25 13:45:00|93713.5|93688.5|93770.8|93745.8|93773.8|93748.8|93689.9|93664.9|2564
1582638600000|2020-02-25 13:50:00|93770.6|93745.6|93687|93662|93770.6|93745.6|93686.8|93661.8|2309
1582638900000|2020-02-25 13:55:00|93686.9|93661.9|93733.2|93708.2|93746.5|93710.3|93679.3|93654.3|2071
1582639200000|2020-02-25 14:00:00|93745.1|93695.1|93762.6|93737.6|93815.6|93790.6|93730.2|93690|2479
1582639500000|2020-02-25 14:05:00|93763|93738|93762.7|93737.7|93787.4|93762.4|93735|93710|2862
1582639800000|2020-02-25 14:10:00|93761.8|93736.8|93780.9|93755.9|93787.6|93762.6|93710.4|93685.4|2386
1582640100000|2020-02-25 14:15:00|93780.7|93755.7|93753.9|93728.9|93805.8|93780.8|93707.5|93682.5|2601
1582640400000|2020-02-25 14:20:00|93753.7|93728.7|93731.2|93706.2|93756.1|93731.1|93710.9|93685.9|1680
1582640700000|2020-02-25 14:25:00|93731.6|93706.6|93670.9|93645.9|93731.6|93706.6|93658.5|93633.5|2756
1582641000000|2020-02-25 14:30:00|93672.8|93647.8|93705.5|93680.5|93745.8|93720.8|93669|93644|3143
1582641300000|2020-02-25 14:35:00|93706.3|93681.3|93718.9|93693.9|93751.7|93726.7|93689.2|93664.2|3137
1582641600000|2020-02-25 14:40:00|93719|93694|93745.8|93720.8|93772.3|93747.3|93717.2|93692.2|3106
1582641900000|2020-02-25 14:45:00|93745.2|93720.2|93828.3|93803.3|93848|93823|93732.3|93707.3|3296
1582642200000|2020-02-25 14:50:00|93829.8|93804.8|93834.2|93809.2|93854.8|93829.8|93794.5|93769.5|2871
1582642500000|2020-02-25 14:55:00|93834|93809|93828.8|93778.8|93864.3|93839.3|93799|93761.9|2216
1582642800000|2020-02-25 15:00:00|93827.3|93777.3|93834.1|93809.1|93855.2|93830.2|93754.7|93729.7|3074
1582643100000|2020-02-25 15:05:00|93833.9|93808.9|93852.2|93827.2|93871.7|93846.7|93833.9|93808.9|3082
1582643400000|2020-02-25 15:10:00|93851.9|93826.9|93889.7|93864.7|93896.1|93871.1|93849.3|93824.3|3139
1582643700000|2020-02-25 15:15:00|93889.8|93864.8|93988.8|93963.8|94010.7|93985.7|93889.8|93864.8|3261
1582644000000|2020-02-25 15:20:00|93988|93963|93986.9|93961.9|94051.6|94026.6|93960.9|93935.9|3211
1582644300000|2020-02-25 15:25:00|93987.9|93962.9|93978.8|93953.8|94031.2|94006.2|93930.9|93905.9|3357
1582644600000|2020-02-25 15:30:00|93978.6|93953.6|93920.8|93895.8|93988.1|93963.1|93903.1|93878.1|3442
1582644900000|2020-02-25 15:35:00|93921.9|93896.9|93882.5|93857.5|93924.2|93899.2|93864.1|93839.1|3452
1582645200000|2020-02-25 15:40:00|93882|93857|93848.8|93823.8|93895.7|93870.7|93813|93788|3286
1582645500000|2020-02-25 15:45:00|93847.9|93822.9|93895|93870|93931.5|93906.5|93845.9|93820.9|2990
1582645800000|2020-02-25 15:50:00|93894.7|93869.7|93879.2|93854.2|93894.9|93869.9|93854.4|93829.4|3183
1582646100000|2020-02-25 15:55:00|93878.6|93853.6|93836.8|93811.8|93918.1|93893.1|93824.1|93799.1|3393
1582646400000|2020-02-25 16:00:00|93837.2|93812.2|93823.9|93798.9|93869.2|93844.2|93791.1|93766.1|3344
1582646700000|2020-02-25 16:05:00|93823.8|93798.8|93816.4|93791.4|93834.8|93809.8|93763.5|93738.5|3403
1582647000000|2020-02-25 16:10:00|93816.8|93791.8|93750.5|93725.5|93818.3|93793.3|93720.4|93695.4|3454
1582647300000|2020-02-25 16:15:00|93750.4|93725.4|93719.1|93694.1|93756.5|93731.5|93712|93687|3249
1582647600000|2020-02-25 16:20:00|93719.5|93694.5|93667.2|93642.2|93732.9|93707.9|93663.2|93638.2|3086
1582647900000|2020-02-25 16:25:00|93667|93642|93673.4|93648.4|93708.3|93683.3|93655.3|93630.3|2682
1582648200000|2020-02-25 16:30:00|93671.5|93646.5|93664.2|93639.2|93690.8|93665.8|93660.2|93635.2|2188
1582648500000|2020-02-25 16:35:00|93664.3|93639.3|93683.7|93658.7|93688.2|93663.2|93646.2|93621.2|2165
1582648800000|2020-02-25 16:40:00|93683.6|93658.6|93668.3|93643.3|93714.9|93689.9|93666.6|93641.6|2088
1582649100000|2020-02-25 16:45:00|93668.4|93643.4|93710.4|93685.4|93724|93699|93668.4|93643.4|2083
1582649400000|2020-02-25 16:50:00|93710.3|93685.3|93763.5|93738.5|93799.8|93774.8|93705.1|93680.1|2146
1582649700000|2020-02-25 16:55:00|93764|93739|93776.1|93751.1|93784.2|93759.2|93747.7|93722.7|1883
1582650000000|2020-02-25 17:00:00|93776.9|93751.9|93724.5|93699.5|93788.7|93763.7|93721.8|93696.8|1823
1582650300000|2020-02-25 17:05:00|93724.3|93699.3|93740.1|93715.1|93745.2|93720.2|93720.3|93695.3|1874
1582650600000|2020-02-25 17:10:00|93739.4|93714.4|93729.8|93704.8|93753.2|93728.2|93728.7|93703.7|1478
1582650900000|2020-02-25 17:15:00|93729.7|93704.7|93712.7|93687.7|93746|93721|93709.9|93684.9|1757
1582651200000|2020-02-25 17:20:00|93712.1|93687.1|93711.9|93686.9|93731.4|93706.4|93706.9|93681.9|1403
1582651500000|2020-02-25 17:25:00|93712.9|93687.9|93716.9|93691.9|93734.9|93709.9|93705.2|93680.2|1615
1582651800000|2020-02-25 17:30:00|93716.7|93691.7|93680.4|93655.4|93727.8|93702.8|93677.3|93652.3|1374
1582652100000|2020-02-25 17:35:00|93680.5|93655.5|93703.8|93678.8|93708.3|93683.3|93677.8|93652.8|1303
1582652400000|2020-02-25 17:40:00|93703.9|93678.9|93710.8|93685.8|93734.3|93709.3|93694|93669|1466
1582652700000|2020-02-25 17:45:00|93710.6|93685.6|93737.9|93712.9|93741.9|93716.9|93703.6|93678.6|1686
1582653000000|2020-02-25 17:50:00|93738|93713|93728.9|93703.9|93743.5|93718.5|93712.1|93687.1|1709
1582653300000|2020-02-25 17:55:00|93729|93704|93719.8|93694.8|93734.3|93709.3|93691.9|93666.9|1575
1582653600000|2020-02-25 18:00:00|93720.1|93695.1|93731.1|93706.1|93732.2|93707.2|93709.7|93684.7|1722
1582653900000|2020-02-25 18:05:00|93730.4|93705.4|93741.2|93716.2|93746|93721|93720.7|93695.7|1662
1582654200000|2020-02-25 18:10:00|93741.5|93716.5|93752.1|93727.1|93754.2|93729.2|93723.3|93698.3|1541
1582654500000|2020-02-25 18:15:00|93753.2|93728.2|93751.7|93726.7|93770.9|93745.9|93731.4|93706.4|1809
1582654800000|2020-02-25 18:20:00|93751.6|93726.6|93769.9|93744.9|93775.1|93750.1|93749.7|93724.7|1625
1582655100000|2020-02-25 18:25:00|93770.1|93745.1|93780.2|93755.2|93784.4|93759.4|93765.8|93740.8|1386
1582655400000|2020-02-25 18:30:00|93780.1|93755.1|93810.8|93785.8|93817.2|93792.2|93772.9|93747.9|1444
1582655700000|2020-02-25 18:35:00|93810.6|93785.6|93808.2|93783.2|93811.1|93786.1|93781.8|93756.8|1686
1582656000000|2020-02-25 18:40:00|93809.2|93784.2|93792.8|93767.8|93819.3|93794.3|93788.1|93763.1|1581
1582656300000|2020-02-25 18:45:00|93791.2|93766.2|93807.8|93782.8|93813.4|93788.4|93780.7|93755.7|1189
1582656600000|2020-02-25 18:50:00|93807.6|93782.6|93794|93769|93811|93786|93772.6|93747.6|1376
1582656900000|2020-02-25 18:55:00|93793.8|93768.8|93796.5|93771.5|93816.7|93791.7|93792.7|93767.7|1290
1582657200000|2020-02-25 19:00:00|93795.8|93770.8|93816|93791|93816.8|93791.8|93780.7|93755.7|1892
1582657500000|2020-02-25 19:05:00|93815.8|93790.8|93784.8|93759.8|93820.6|93795.6|93748.8|93723.8|1824
1582657800000|2020-02-25 19:10:00|93784.9|93759.9|93727.7|93702.7|93792.9|93767.9|93721.6|93696.6|2268
1582658100000|2020-02-25 19:15:00|93727.5|93702.5|93726.2|93701.2|93734.4|93705.5|93710.9|93683.4|1686
1582658400000|2020-02-25 19:20:00|93726.4|93701.4|93730.6|93705.6|93739.6|93714.6|93717.5|93692.5|1770
1582658700000|2020-02-25 19:25:00|93730.9|93705.9|93740.8|93715.8|93746.3|93721.3|93725.5|93700.5|1621
1582659000000|2020-02-25 19:30:00|93741|93716|93731.5|93706.5|93751.4|93726.4|93718.2|93693.2|1857
1582659300000|2020-02-25 19:35:00|93731.2|93706.2|93680.1|93655.1|93741.4|93716.4|93673.2|93648.2|1782
1582659600000|2020-02-25 19:40:00|93680.3|93655.3|93665.7|93640.7|93697.4|93672.4|93662.7|93637.7|1930
1582659900000|2020-02-25 19:45:00|93664.9|93639.9|93662.7|93637.7|93676|93651|93655.4|93630.4|1647
1582660200000|2020-02-25 19:50:00|93662.8|93637.8|93677.6|93652.6|93683.5|93658.5|93657.3|93632.3|1778
1582660500000|2020-02-25 19:55:00|93677.5|93652.5|93710|93685|93736.7|93700.5|93655.8|93630.8|1793
1582660800000|2020-02-25 20:00:00|93710.6|93685.6|93718.4|93693.4|93747.9|93702.4|93681.5|93641.1|2372
1582661100000|2020-02-25 20:05:00|93717.5|93692.5|93753.7|93728.7|93753.7|93728.7|93714.2|93686.4|2293
1582661400000|2020-02-25 20:10:00|93753.5|93728.5|93735.8|93710.8|93765.9|93740.9|93733.1|93708.1|1838
1582661700000|2020-02-25 20:15:00|93735.9|93710.9|93696.1|93671.1|93744.4|93719.4|93677.8|93634.3|2071
1582662000000|2020-02-25 20:20:00|93696|93671|93675.3|93650.3|93700.9|93675.9|93670.6|93645.6|2021
1582662300000|2020-02-25 20:25:00|93675.6|93650.6|93669|93644|93681.1|93656.1|93648.3|93623.3|1609
1582662600000|2020-02-25 20:30:00|93669.7|93644.7|93696.8|93671.8|93706.2|93681.2|93668.3|93643.3|1878
1582662900000|2020-02-25 20:35:00|93697|93672|93704.1|93679.1|93718.9|93693.9|93697|93672|1424
1582663200000|2020-02-25 20:40:00|93704.3|93679.3|93713.5|93688.5|93722.5|93690.5|93689.5|93657.1|1725
1582663500000|2020-02-25 20:45:00|93713.9|93688.9|93717.4|93667.4|93728.8|93697.6|93694.6|93656|1938
1582663800000|2020-02-25 20:50:00|93717.3|93667.3|93732.3|93707.3|93734.8|93709.8|93705.2|93662.4|1668
1582664100000|2020-02-25 20:55:00|93732.4|93707.4|93694|93669|93741.4|93716.4|93693.4|93653.2|1874
1582664400000|2020-02-25 21:00:00|93693.7|93668.7|93683.1|93633.1|93720.4|93686.8|93671.4|93631.9|1337
1582664700000|2020-02-25 21:05:00|93683.6|93633.6|93692.6|93642.6|93694.9|93655|93671.1|93631.8|1050
1582665000000|2020-02-25 21:10:00|93692.5|93642.5|93703.9|93653.9|93706.5|93670.2|93674.5|93637|890
1582665300000|2020-02-25 21:15:00|93703.5|93653.5|93698.1|93648.1|93719.5|93681.8|93692.6|93642.6|771
1582665600000|2020-02-25 21:20:00|93697.3|93647.3|93689.5|93639.5|93697.3|93651.6|93671.8|93633.2|478
1582665900000|2020-02-25 21:25:00|93690.2|93640.2|93680.3|93630.3|93695.5|93645.5|93669.4|93619.4|564
1582666200000|2020-02-25 21:30:00|93682.8|93632.8|93665.6|93615.6|93692.1|93642.1|93659.5|93609.5|1094
1582666500000|2020-02-25 21:35:00|93666.4|93616.4|93646.3|93596.3|93667.1|93617.1|93641.8|93591.8|846
1582666800000|2020-02-25 21:40:00|93646.1|93596.1|93627.2|93577.2|93652.9|93602.9|93622.4|93572.4|1246
1582667100000|2020-02-25 21:45:00|93627.4|93577.4|93626.4|93576.4|93634.1|93584.1|93607.8|93557.8|929
1582667400000|2020-02-25 21:50:00|93625.3|93575.3|93639.3|93589.3|93644.5|93594.5|93625|93575|723
1582667700000|2020-02-25 21:55:00|93638|93588|93652.1|93579.8|93686.6|93594.9|93621|93555.6|824
1582668000000|2020-02-25 22:00:00|93655.4|93581.6|93679.7|93586.7|93689.7|93594|93652.8|93572.6|215
1582668300000|2020-02-25 22:05:00|93678.5|93574.5|93703.9|93561.4|93722.1|93602.4|93676.7|93542.8|856
1582668600000|2020-02-25 22:10:00|93695.7|93566.4|93671.2|93576.9|93714.6|93589.6|93666.3|93547.6|739
1582668900000|2020-02-25 22:15:00|93669.7|93581.9|93681.6|93540.5|93699|93583.7|93645.1|93533.6|752
1582669200000|2020-02-25 22:20:00|93681.7|93540.1|93665.3|93559.1|93692.6|93575.2|93645.8|93529.1|1103
1582669500000|2020-02-25 22:25:00|93660|93565.1|93672.6|93559.1|93680.9|93592.9|93634.8|93545|671
1582669800000|2020-02-25 22:30:00|93670|93559.2|93677.7|93566.2|93690.4|93603.2|93639.9|93553.9|628
1582670100000|2020-02-25 22:35:00|93669.2|93575.6|93665.5|93571.8|93684.5|93606.7|93639.3|93561.5|567
1582670400000|2020-02-25 22:40:00|93653.5|93571.9|93681.7|93585.1|93693.5|93603.6|93647|93555|951
1582670700000|2020-02-25 22:45:00|93681.6|93583.1|93679.1|93588.1|93688.4|93610|93643.9|93565.1|813
1582671000000|2020-02-25 22:50:00|93678.6|93587.7|93646.4|93596.4|93679.5|93601.8|93635.8|93565.5|787
1582671300000|2020-02-25 22:55:00|93646.7|93596.7|93676|93578.2|93683.2|93604.3|93644.3|93565.2|675
1582671600000|2020-02-25 23:00:00|93672|93577.8|93658.3|93608.3|93714.4|93620|93657.4|93577.7|653
1582671900000|2020-02-25 23:05:00|93657.7|93607.7|93659.5|93609.5|93679|93613.7|93652.4|93588.5|444
1582672200000|2020-02-25 23:10:00|93659.9|93609.9|93661.2|93611.2|93681|93623.5|93656.9|93594.4|413
1582672500000|2020-02-25 23:15:00|93661.5|93611.5|93667.4|93617.4|93684.8|93624.2|93658.9|93595.6|581
1582672800000|2020-02-25 23:20:00|93667.2|93617.2|93674.4|93624.4|93676|93626|93665.2|93615.2|569
1582673100000|2020-02-25 23:25:00|93674.5|93624.5|93673.1|93623.1|93679.7|93629.7|93669.8|93619.8|524
1582673400000|2020-02-25 23:30:00|93673|93623|93682.2|93632.2|93683.5|93633.5|93668.2|93618.2|577
1582673700000|2020-02-25 23:35:00|93681.6|93631.6|93667.4|93617.4|93684.2|93634.2|93664.5|93614.5|564
1582674000000|2020-02-25 23:40:00|93665.9|93615.9|93671.4|93621.4|93682.8|93625.4|93665.8|93610.1|420
1582674300000|2020-02-25 23:45:00|93671|93621|93658.7|93608.7|93676.7|93622.7|93652.2|93594.9|529
1582674600000|2020-02-25 23:50:00|93658.4|93608.4|93659.8|93609.8|93663.5|93613.5|93653.3|93603.3|448
1582674900000|2020-02-25 23:55:00|93658.2|93608.2|93648.9|93598.9|93663.7|93613.7|93648|93598|444
1582675200000|2020-02-26 00:00:00|93650|93600|93669.8|93619.8|93677.9|93627.9|93650|93600|750
1582675500000|2020-02-26 00:05:00|93670.3|93620.3|93653.2|93603.2|93680.3|93630.3|93602.3|93552.3|792
1582675800000|2020-02-26 00:10:00|93653.3|93603.3|93657.1|93607.1|93665.8|93615.8|93637.3|93587.3|851
1582676100000|2020-02-26 00:15:00|93657.5|93607.5|93656.6|93606.6|93660.3|93610.3|93638|93588|728
1582676400000|2020-02-26 00:20:00|93656.9|93606.9|93684.9|93634.9|93697.6|93647.6|93652.8|93602.8|1376
1582676700000|2020-02-26 00:25:00|93683.8|93633.8|93705.5|93655.5|93711.1|93664.1|93676.2|93626.2|1448
1582677000000|2020-02-26 00:30:00|93705.7|93655.7|93699.5|93649.5|93710.4|93660.4|93690.6|93640.6|911
1582677300000|2020-02-26 00:35:00|93698.4|93648.4|93696.5|93646.5|93701.7|93651.7|93686.7|93636.7|926
1582677600000|2020-02-26 00:40:00|93696.4|93646.4|93704|93654|93705.1|93655.1|93687.5|93637.5|591
1582677900000|2020-02-26 00:45:00|93704.2|93654.2|93675.6|93625.6|93704.5|93654.5|93668.3|93618.3|946
1582678200000|2020-02-26 00:50:00|93675.9|93625.9|93678.2|93628.2|93683.8|93633.8|93674.5|93624.5|589
1582678500000|2020-02-26 00:55:00|93677.6|93627.6|93697.5|93647.5|93715.1|93665.1|93677.2|93627.2|1125
1582678800000|2020-02-26 01:00:00|93698.7|93648.7|93763.3|93713.3|93766.7|93716.7|93684.3|93634.3|1376
1582679100000|2020-02-26 01:05:00|93763.4|93713.4|93793.4|93743.4|93808.4|93758.4|93745.2|93695.2|1511
1582679400000|2020-02-26 01:10:00|93792.7|93742.7|93768.6|93718.6|93812.4|93762.4|93722.6|93672.6|1286
1582679700000|2020-02-26 01:15:00|93768.7|93718.7|93748.9|93698.9|93771.6|93721.6|93744|93694|992
1582680000000|2020-02-26 01:20:00|93748.8|93698.8|93721|93671|93750.4|93700.4|93698.1|93656.8|731
1582680300000|2020-02-26 01:25:00|93720.2|93670.2|93744.3|93694.3|93748.4|93698.4|93718|93668|903
1582680600000|2020-02-26 01:30:00|93744.2|93694.2|93741.7|93691.7|93771.9|93721.9|93739.1|93689.1|961
1582680900000|2020-02-26 01:35:00|93741.5|93691.5|93767.6|93717.6|93771.3|93721.3|93718.9|93668.9|1234
1582681200000|2020-02-26 01:40:00|93768.6|93718.6|93766.5|93716.5|93772.2|93722.2|93716.9|93666.9|930
1582681500000|2020-02-26 01:45:00|93765.9|93715.9|93753.8|93703.8|93769.8|93719.8|93749.8|93699.8|1031
1582681800000|2020-02-26 01:50:00|93755.6|93705.6|93723.2|93673.2|93769.4|93719.4|93719|93669|873
1582682100000|2020-02-26 01:55:00|93723|93673|93721|93671|93767|93717|93718.7|93668.7|814
1582682400000|2020-02-26 02:00:00|93720.1|93670.1|93725.2|93675.2|93746.2|93696.2|93718.7|93668.7|908
1582682700000|2020-02-26 02:05:00|93725|93675|93741.6|93691.6|93748.9|93698.9|93722|93672|828
1582683000000|2020-02-26 02:10:00|93741.5|93691.5|93718|93668|93743.2|93693.2|93717.4|93667.4|1154
1582683300000|2020-02-26 02:15:00|93717.4|93667.4|93715.9|93665.9|93724|93674|93713.1|93663.1|1115
1582683600000|2020-02-26 02:20:00|93716.7|93666.7|93714.3|93664.3|93720.8|93670.8|93713.7|93663.7|686
1582683900000|2020-02-26 02:25:00|93716.9|93666.9|93718.3|93668.3|93720.9|93670.9|93712.2|93662.2|754
1582684200000|2020-02-26 02:30:00|93718|93668|93715.5|93665.5|93720.4|93670.4|93707.4|93657.4|1049
1582684500000|2020-02-26 02:35:00|93715|93665|93693.7|93643.7|93723.6|93673.6|93685.9|93635.9|1496
1582684800000|2020-02-26 02:40:00|93693.8|93643.8|93619.8|93569.8|93703|93653|93618.8|93568.8|1504
1582685100000|2020-02-26 02:45:00|93619.3|93569.3|93647.6|93597.6|93649.4|93599.4|93609|93559|1220
1582685400000|2020-02-26 02:50:00|93647|93597|93663.6|93613.6|93674.1|93624.1|93638.2|93588.2|1439
1582685700000|2020-02-26 02:55:00|93663.9|93613.9|93652.8|93602.8|93666.8|93616.8|93649|93599|1158
1582686000000|2020-02-26 03:00:00|93653.2|93603.2|93646.3|93596.3|93662|93612|93643.1|93593.1|914
1582686300000|2020-02-26 03:05:00|93647.1|93597.1|93646.9|93596.9|93649.3|93599.3|93637.3|93587.3|703
1582686600000|2020-02-26 03:10:00|93646.2|93596.2|93657.2|93607.2|93659.1|93609.1|93641.4|93591.4|789
1582686900000|2020-02-26 03:15:00|93657.1|93607.1|93648.6|93598.6|93663.1|93613.1|93643.7|93593.7|535
1582687200000|2020-02-26 03:20:00|93648.4|93598.4|93639.3|93589.3|93701|93603.8|93563.9|93511.7|993
1582687500000|2020-02-26 03:25:00|93639.2|93589.2|93652.5|93602.5|93690.8|93629.8|93622.1|93572.1|1060
1582687800000|2020-02-26 03:30:00|93652.3|93602.3|93656|93606|93657.3|93607.3|93645.1|93595.1|802
1582688100000|2020-02-26 03:35:00|93656.2|93606.2|93651.6|93601.6|93658.9|93608.9|93646.9|93596.9|610
1582688400000|2020-02-26 03:40:00|93650.8|93600.8|93649.8|93599.8|93656.5|93606.5|93647.6|93597.6|663
1582688700000|2020-02-26 03:45:00|93650.9|93600.9|93648.9|93598.9|93661|93611|93640.4|93590.4|540
1582689000000|2020-02-26 03:50:00|93648.5|93598.5|93648|93598|93656.5|93606.5|93646.7|93596.7|628
1582689300000|2020-02-26 03:55:00|93647.9|93597.9|93646.6|93596.6|93650.4|93600.4|93636.1|93586.1|614
1582689600000|2020-02-26 04:00:00|93646.7|93596.7|93648.3|93598.3|93651.9|93601.9|93638.9|93588.9|678
1582689900000|2020-02-26 04:05:00|93648.5|93598.5|93644.2|93594.2|93652.8|93602.8|93643.1|93593.1|470
1582690200000|2020-02-26 04:10:00|93644.1|93594.1|93632.4|93582.4|93646.2|93601.5|93619.4|93578.3|550
1582690500000|2020-02-26 04:15:00|93632.9|93582.9|93651.2|93601.2|93656.2|93606.2|93632.9|93582.9|560
1582690800000|2020-02-26 04:20:00|93651.5|93601.5|93682.9|93632.9|93690|93640|93644.9|93594.9|522
1582691100000|2020-02-26 04:25:00|93683|93633|93680|93630|93689.5|93646|93666.8|93629.5|494
1582691400000|2020-02-26 04:30:00|93680.2|93630.2|93687.5|93637.5|93694.1|93644.1|93677.4|93627.4|618
1582691700000|2020-02-26 04:35:00|93687|93637|93699.4|93649.4|93699.4|93649.4|93684.4|93634.4|606
1582692000000|2020-02-26 04:40:00|93699.2|93649.2|93694.3|93644.3|93706.1|93656.1|93690.9|93640.9|529
1582692300000|2020-02-26 04:45:00|93694.4|93644.4|93724.4|93674.4|93731.4|93681.4|93694.3|93644.3|757
1582692600000|2020-02-26 04:50:00|93723.6|93673.6|93720.6|93670.6|93727.1|93677.1|93716.3|93666.3|499
1582692900000|2020-02-26 04:55:00|93720.5|93670.5|93724|93674|93724.4|93674.4|93710.6|93660.6|483
1582693200000|2020-02-26 05:00:00|93724.2|93674.2|93743.9|93693.9|93750.5|93700.5|93707.1|93657.1|778
1582693500000|2020-02-26 05:05:00|93744|93694|93739.7|93689.7|93744|93694|93727.2|93677.2|765
1582693800000|2020-02-26 05:10:00|93739.6|93689.6|93716.4|93666.4|93756.9|93706.9|93702|93652|971
1582694100000|2020-02-26 05:15:00|93716.2|93666.2|93750.7|93700.7|93750.7|93700.7|93714.4|93664.4|1080
1582694400000|2020-02-26 05:20:00|93750.5|93700.5|93737.2|93687.2|93754.6|93704.6|93736.6|93686.6|721
1582694700000|2020-02-26 05:25:00|93738.2|93688.2|93736.1|93686.1|93747.7|93697.7|93721.2|93671.2|897
1582695000000|2020-02-26 05:30:00|93736.3|93686.3|93691.8|93641.8|93746.7|93696.7|93648.5|93577.9|1055
1582695300000|2020-02-26 05:35:00|93690.3|93640.3|93740.9|93690.9|93744|93694|93669.5|93632.8|989
1582695600000|2020-02-26 05:40:00|93741|93691|93731.1|93681.1|93767.7|93717.7|93720.1|93670.1|821
1582695900000|2020-02-26 05:45:00|93731.2|93681.2|93710.7|93660.7|93735.1|93685.1|93704.5|93654.5|949
1582696200000|2020-02-26 05:50:00|93710.9|93660.9|93704.8|93654.8|93713.2|93668.3|93686|93640.4|1029
1582696500000|2020-02-26 05:55:00|93704.2|93654.2|93704.8|93654.8|93716.6|93669.8|93690.4|93646.2|956
1582696800000|2020-02-26 06:00:00|93704.9|93654.9|93691.7|93641.7|93704.9|93674.5|93672.8|93635|794
1582697100000|2020-02-26 06:05:00|93691.5|93641.5|93701.9|93651.9|93705.4|93662.7|93678.7|93638|920
1582697400000|2020-02-26 06:10:00|93701.3|93651.3|93749|93699|93749|93699|93666.7|93631.1|1380
1582697700000|2020-02-26 06:15:00|93749.7|93699.7|93736.9|93686.9|93774.2|93739.6|93715.2|93676.1|1843
1582698000000|2020-02-26 06:20:00|93737.5|93687.5|93730.6|93705.6|93750.4|93712|93724.9|93684.8|1037
1582698300000|2020-02-26 06:25:00|93730.4|93705.4|93736.8|93711.8|93768.7|93737.1|93730.4|93694.5|1292
1582698600000|2020-02-26 06:30:00|93736.9|93711.9|93763.9|93713.9|93772.4|93735.7|93736.6|93703.2|909
1582698900000|2020-02-26 06:35:00|93763.8|93713.8|93761.1|93736.1|93777.3|93738|93742.1|93703.1|908
1582699200000|2020-02-26 06:40:00|93761.3|93736.3|93765.8|93740.8|93779.6|93744.4|93757.7|93720.4|819
1582699500000|2020-02-26 06:45:00|93764.3|93739.3|93758|93708|93779.3|93743.1|93749.8|93699.8|916
1582699800000|2020-02-26 06:50:00|93759.3|93709.3|93748.2|93698.2|93759.8|93709.8|93742.1|93692.1|1293
1582700100000|2020-02-26 06:55:00|93749|93699|93740.3|93690.3|93765.2|93715.2|93739.1|93689.1|1398
1582700400000|2020-02-26 07:00:00|93739.9|93689.9|93752.7|93727.7|93770.6|93729|93735.2|93689.5|1609
1582700700000|2020-02-26 07:05:00|93753.3|93728.3|93741.6|93716.6|93790.9|93761.2|93740.4|93715.4|1973
1582701000000|2020-02-26 07:10:00|93741.3|93716.3|93801.2|93776.2|93813.1|93778.3|93739.9|93708.5|2858
1582701300000|2020-02-26 07:15:00|93801.9|93776.9|93885.3|93835.3|93892.7|93851|93795.8|93770.8|2716
1582701600000|2020-02-26 07:20:00|93885.4|93835.4|93837.2|93812.2|93924|93884.4|93833.9|93798|2927
1582701900000|2020-02-26 07:25:00|93837.4|93812.4|93839.4|93814.4|93883.8|93845.4|93819.1|93789.7|2618
1582702200000|2020-02-26 07:30:00|93838.5|93813.5|93844.4|93819.4|93862.3|93837.3|93821.6|93796.6|2505
1582702500000|2020-02-26 07:35:00|93844|93819|93785.2|93760.2|93844.8|93819.8|93765.3|93740.3|2373
1582702800000|2020-02-26 07:40:00|93785.5|93760.5|93797.2|93772.2|93810.9|93785.9|93781.6|93756.6|2323
1582703100000|2020-02-26 07:45:00|93796.2|93771.2|93794.6|93769.6|93827.8|93802.8|93777.9|93752.9|2535
1582703400000|2020-02-26 07:50:00|93794.7|93769.7|93768.6|93743.6|93811.6|93786.6|93760.4|93735.4|2459
1582703700000|2020-02-26 07:55:00|93768.5|93743.5|93834.1|93809.1|93840.4|93815.4|93751.6|93726.6|2845
1582704000000|2020-02-26 08:00:00|93836.5|93811.5|93804.4|93779.4|93839|93814|93788.1|93763.1|3035
1582704300000|2020-02-26 08:05:00|93805.3|93780.3|93776.5|93751.5|93807.8|93782.8|93754.5|93729.5|2355
1582704600000|2020-02-26 08:10:00|93778.4|93753.4|93763.8|93738.8|93804.3|93779.3|93747.8|93722.8|2511
1582704900000|2020-02-26 08:15:00|93763.7|93738.7|93849|93824|93849.3|93824.3|93746.3|93721.3|2529
1582705200000|2020-02-26 08:20:00|93849.1|93824.1|93835.3|93810.3|93853.6|93828.6|93806|93781|2365
1582705500000|2020-02-26 08:25:00|93835.4|93810.4|93822.2|93797.2|93845.7|93820.7|93822.2|93797.2|2163
1582705800000|2020-02-26 08:30:00|93821.9|93796.9|93817.1|93792.1|93825.6|93800.6|93795.4|93770.4|2610
1582706100000|2020-02-26 08:35:00|93817.3|93792.3|93840.8|93815.8|93846.7|93821.7|93793.4|93768.4|2451
1582706400000|2020-02-26 08:40:00|93841.6|93816.6|93861.2|93836.2|93900.1|93875.1|93838.2|93813.2|2874
1582706700000|2020-02-26 08:45:00|93861|93836|93925.8|93900.8|93996.7|93957|93839.2|93814.2|2891
1582707000000|2020-02-26 08:50:00|93925.9|93900.9|93868.7|93843.7|93929.7|93903.1|93835.6|93810.6|3278
1582707300000|2020-02-26 08:55:00|93867.8|93842.8|93868.6|93843.6|93877.4|93852.4|93826.1|93801.1|2774
1582707600000|2020-02-26 09:00:00|93869.3|93844.3|93899.5|93874.5|93915.9|93890.9|93844.5|93819.5|2956
1582707900000|2020-02-26 09:05:00|93900.5|93875.5|93872.7|93847.7|93909.1|93884.1|93849.3|93824.3|2899
1582708200000|2020-02-26 09:10:00|93872.5|93847.5|93862.2|93837.2|93898.9|93873.9|93851|93826|3065
1582708500000|2020-02-26 09:15:00|93864.9|93839.9|93899.5|93874.5|93912.7|93887.7|93845.3|93820.3|2834
1582708800000|2020-02-26 09:20:00|93900|93875|93839.2|93814.2|93930.3|93905.3|93836.8|93811.8|2919
1582709100000|2020-02-26 09:25:00|93837.9|93812.9|93871.2|93846.2|93901.1|93876.1|93827.3|93802.3|2939
1582709400000|2020-02-26 09:30:00|93871.1|93846.1|93847.6|93822.6|93936.1|93911.1|93845.7|93820.7|2703
1582709700000|2020-02-26 09:35:00|93847.3|93822.3|93925|93900|93931.6|93906.6|93842.1|93817.1|3101
1582710000000|2020-02-26 09:40:00|93926|93901|93929.7|93904.7|93935.4|93910.4|93868.7|93843.7|2762
1582710300000|2020-02-26 09:45:00|93930.4|93905.4|93917.7|93892.7|93935|93910|93887|93862|2570
1582710600000|2020-02-26 09:50:00|93917.8|93892.8|93904.5|93879.5|93950.2|93925.2|93889.7|93864.7|2278
1582710900000|2020-02-26 09:55:00|93904.9|93879.9|93919.7|93894.7|93968.4|93943.4|93904.9|93879.9|2515
1582711200000|2020-02-26 10:00:00|93919.8|93894.8|93961|93936|93970.3|93945.3|93899.6|93874.6|2393
1582711500000|2020-02-26 10:05:00|93960.7|93935.7|93950.5|93925.5|93961|93936|93906.3|93881.3|2753
1582711800000|2020-02-26 10:10:00|93950.3|93925.3|93922.4|93897.4|93962.5|93937.5|93874.8|93849.8|2907
1582712100000|2020-02-26 10:15:00|93922.2|93897.2|93894.2|93869.2|93922.5|93897.5|93879.8|93854.8|2571
1582712400000|2020-02-26 10:20:00|93894.1|93869.1|93850.4|93825.4|93915.3|93890.3|93847|93822|2419
1582712700000|2020-02-26 10:25:00|93850.8|93825.8|93898.6|93873.6|93899.4|93874.4|93840.8|93815.8|2325
1582713000000|2020-02-26 10:30:00|93898.5|93873.5|93886|93861|93949.9|93924.9|93874.7|93849.7|2093
1582713300000|2020-02-26 10:35:00|93885.7|93860.7|93892.8|93867.8|93926.3|93901.3|93880.8|93855.8|2294
1582713600000|2020-02-26 10:40:00|93892.9|93867.9|93851.7|93826.7|93909.4|93884.4|93847.4|93822.4|2009
1582713900000|2020-02-26 10:45:00|93851.9|93826.9|93873.9|93848.9|93885.3|93860.3|93822.5|93797.5|2468
1582714200000|2020-02-26 10:50:00|93874.3|93849.3|93837.1|93812.1|93894.6|93869.6|93831.4|93806.4|2250
1582714500000|2020-02-26 10:55:00|93837|93812|93854.3|93829.3|93875.1|93850.1|93828.1|93803.1|2717
1582714800000|2020-02-26 11:00:00|93854|93829|93835.9|93810.9|93872.3|93847.3|93830.7|93805.7|2657
1582715100000|2020-02-26 11:05:00|93836|93811|93847|93822|93856.3|93831.3|93813|93788|2681
1582715400000|2020-02-26 11:10:00|93846.9|93821.9|93849.2|93824.2|93912.8|93887.8|93830.2|93805.2|2410
1582715700000|2020-02-26 11:15:00|93849.5|93824.5|93880|93855|93909.6|93884.6|93848.6|93823.6|1873
1582716000000|2020-02-26 11:20:00|93880.2|93855.2|93842.6|93817.6|93903.1|93878.1|93817.5|93792.5|2423
1582716300000|2020-02-26 11:25:00|93842.5|93817.5|93876.5|93851.5|93880.9|93855.9|93825.1|93800.1|2404
1582716600000|2020-02-26 11:30:00|93876.6|93851.6|93916.3|93891.3|93918.9|93893.9|93859.6|93834.6|2319
1582716900000|2020-02-26 11:35:00|93916|93891|93855.9|93830.9|93927.9|93902.9|93854.9|93829.9|1923
1582717200000|2020-02-26 11:40:00|93856.1|93831.1|93835.8|93810.8|93902.6|93877.6|93833.7|93808.7|2514
1582717500000|2020-02-26 11:45:00|93835.7|93810.7|93800|93775|93853.7|93828.7|93796|93771|2366
1582717800000|2020-02-26 11:50:00|93800.1|93775.1|93853.2|93828.2|93860.2|93835.2|93800.1|93775.1|2179
1582718100000|2020-02-26 11:55:00|93853.3|93828.3|93860.2|93835.2|93865.5|93840.5|93842.3|93817.3|1775
1582718400000|2020-02-26 12:00:00|93860|93835|93858.7|93833.7|93891.3|93866.3|93797.3|93761.5|2539
1582718700000|2020-02-26 12:05:00|93858.9|93833.9|93714.9|93689.9|93860|93835|93712.4|93687.4|3127
1582719000000|2020-02-26 12:10:00|93714.2|93689.2|93750|93725|93751.1|93726.1|93613.1|93583.5|3393
1582719300000|2020-02-26 12:15:00|93750.7|93725.7|93737|93712|93779.9|93754.9|93721.5|93696.5|3232
1582719600000|2020-02-26 12:20:00|93737.1|93712.1|93769|93744|93788.9|93763.9|93729.5|93704.5|2360
1582719900000|2020-02-26 12:25:00|93769.1|93744.1|93745.1|93720.1|93779.7|93754.7|93733.9|93708.9|2673
1582720200000|2020-02-26 12:30:00|93745.3|93720.3|93804.2|93779.2|93817.7|93792.7|93739.6|93714.6|2512
1582720500000|2020-02-26 12:35:00|93804.1|93779.1|93846.7|93821.7|93846.7|93821.7|93794.2|93769.2|2152
1582720800000|2020-02-26 12:40:00|93846.5|93821.5|93881|93856|93890.2|93865.2|93825.1|93800.1|2566
1582721100000|2020-02-26 12:45:00|93880|93855|93848.2|93823.2|93940.2|93915.2|93840.3|93815.3|2911
1582721400000|2020-02-26 12:50:00|93849|93824|93854.8|93829.8|93881.9|93856.9|93825.8|93800.8|2805
1582721700000|2020-02-26 12:55:00|93855.1|93830.1|93884.8|93859.8|93891.4|93866.4|93831.2|93806.2|3073
1582722000000|2020-02-26 13:00:00|93884.9|93859.9|93937.1|93912.1|93949|93924|93872.4|93847.4|2872
1582722300000|2020-02-26 13:05:00|93937.2|93912.2|93981.2|93956.2|93998.6|93973.6|93920.1|93895.1|2673
1582722600000|2020-02-26 13:10:00|93981.7|93956.7|93916.2|93891.2|93981.7|93956.7|93911.7|93886.7|2617
1582722900000|2020-02-26 13:15:00|93916.9|93891.9|93891.2|93866.2|93960.4|93935.4|93877.7|93852.7|2928
1582723200000|2020-02-26 13:20:00|93890.6|93865.6|93857.5|93832.5|93894.6|93869.6|93839.5|93814.5|2768
1582723500000|2020-02-26 13:25:00|93857.6|93832.6|93904.4|93879.4|93926.1|93901.1|93856.4|93831.4|2672
1582723800000|2020-02-26 13:30:00|93904|93879|93932.7|93907.7|93939|93914|93890.3|93865.3|2470
1582724100000|2020-02-26 13:35:00|93932.4|93907.4|93882.7|93857.7|93933.2|93908.2|93874.4|93849.4|2736
1582724400000|2020-02-26 13:40:00|93882.2|93857.2|93924.1|93899.1|93941.2|93916.2|93876.7|93851.7|2603
1582724700000|2020-02-26 13:45:00|93924.3|93899.3|93996.9|93971.9|94040.7|94015.7|93922.7|93897.7|3099
1582725000000|2020-02-26 13:50:00|93996.7|93971.7|93951.3|93926.3|94036.5|94011.5|93946.1|93921.1|2632
1582725300000|2020-02-26 13:55:00|93951.4|93926.4|93953.2|93928.2|93975.9|93950.9|93935.1|93910.1|2144
1582725600000|2020-02-26 14:00:00|93953.1|93928.1|93936.9|93911.9|93954.5|93929.5|93883.9|93858.9|2849
1582725900000|2020-02-26 14:05:00|93937.4|93912.4|93875.7|93850.7|93938.5|93913.5|93853.2|93828.2|2807
1582726200000|2020-02-26 14:10:00|93875.9|93850.9|93861.6|93836.6|93890.8|93865.8|93838|93813|2608
1582726500000|2020-02-26 14:15:00|93861.4|93836.4|93928.6|93903.6|93940.9|93915.9|93846.7|93821.7|2697
1582726800000|2020-02-26 14:20:00|93928.5|93903.5|93901.6|93876.6|93943.6|93918.6|93892.8|93867.8|2655
1582727100000|2020-02-26 14:25:00|93901.7|93876.7|93953.6|93928.6|93985.4|93960.4|93891.4|93866.4|2871
1582727400000|2020-02-26 14:30:00|93952.8|93927.8|93956.5|93931.5|93972.1|93947.1|93910.3|93885.3|3512
1582727700000|2020-02-26 14:35:00|93956.3|93931.3|93902.9|93877.9|93959.1|93934.1|93884.5|93859.5|3254
1582728000000|2020-02-26 14:40:00|93903.3|93878.3|93830|93805|93926.5|93901.5|93822.7|93797.7|3294
1582728300000|2020-02-26 14:45:00|93830.6|93805.6|93861.9|93836.9|93882.5|93857.5|93830.2|93805.2|3171
1582728600000|2020-02-26 14:50:00|93862.3|93837.3|93883.4|93858.4|93909.1|93884.1|93845.5|93820.5|3397
1582728900000|2020-02-26 14:55:00|93884.2|93859.2|93934.4|93884.4|93939.1|93911.7|93880.4|93855.4|2693
1582729200000|2020-02-26 15:00:00|93933.9|93883.9|93925.1|93900.1|93962.1|93936.8|93906|93876.7|3048
1582729500000|2020-02-26 15:05:00|93925.2|93900.2|93914.7|93889.7|93935.2|93910.2|93889.4|93864.4|3275
1582729800000|2020-02-26 15:10:00|93914.8|93889.8|93824.4|93799.4|93935.6|93910.6|93823.7|93798.7|2859
1582730100000|2020-02-26 15:15:00|93826|93801|93839.1|93814.1|93864.2|93839.2|93813.2|93788.2|2752
1582730400000|2020-02-26 15:20:00|93838.4|93813.4|93850.4|93825.4|93889.5|93864.5|93827.3|93802.3|2679
1582730700000|2020-02-26 15:25:00|93849.8|93824.8|93814.7|93789.7|93862.7|93837.7|93808.9|93765.1|2837
1582731000000|2020-02-26 15:30:00|93815.7|93790.7|93785.8|93760.8|93841.2|93816.2|93770.5|93745.5|3073
1582731300000|2020-02-26 15:35:00|93785.7|93760.7|93816.2|93791.2|93821.8|93796.8|93757.5|93732.5|2851
1582731600000|2020-02-26 15:40:00|93815.3|93790.3|93824.4|93799.4|93835.7|93810.7|93787.3|93762.3|2540
1582731900000|2020-02-26 15:45:00|93824.6|93799.6|93821.6|93796.6|93844.1|93819.1|93793.5|93768.5|2853
1582732200000|2020-02-26 15:50:00|93821.2|93796.2|93858|93833|93865.9|93840.9|93798.4|93773.4|3148
1582732500000|2020-02-26 15:55:00|93857.7|93832.7|93980.3|93955.3|94012.6|93987.6|93857.7|93832.7|3306
1582732800000|2020-02-26 16:00:00|93980.8|93955.8|93893.9|93868.9|93994.5|93969.5|93873.6|93848.6|3195
1582733100000|2020-02-26 16:05:00|93893.8|93868.8|93841.8|93816.8|93902.4|93877.4|93836.6|93811.6|2549
1582733400000|2020-02-26 16:10:00|93843|93818|93910.8|93885.8|93946.5|93921.5|93832.3|93807.3|2631
1582733700000|2020-02-26 16:15:00|93910.9|93885.9|93818.1|93793.1|93924.6|93899.6|93816.2|93791.2|1996
1582734000000|2020-02-26 16:20:00|93818|93793|93815.2|93790.2|93837.8|93812.8|93756.6|93731.6|2620
1582734300000|2020-02-26 16:25:00|93814.6|93789.6|93749.9|93724.9|93815|93790|93729.5|93704.5|2338
1582734600000|2020-02-26 16:30:00|93752.2|93727.2|93759|93734|93805.5|93780.5|93749.8|93724.8|1778
1582734900000|2020-02-26 16:35:00|93759.3|93734.3|93753|93728|93784|93759|93749.2|93724.2|1495
1582735200000|2020-02-26 16:40:00|93753.1|93728.1|93811.2|93786.2|93821|93796|93751.7|93726.7|1712
1582735500000|2020-02-26 16:45:00|93811.3|93786.3|93841.2|93816.2|93868.4|93843.4|93808.7|93783.7|1590
1582735800000|2020-02-26 16:50:00|93841.3|93816.3|93911.3|93886.3|93924.2|93899.2|93834|93809|1743
1582736100000|2020-02-26 16:55:00|93911.4|93886.4|93894.7|93869.7|93942.7|93917.7|93882.7|93857.7|2026
1582736400000|2020-02-26 17:00:00|93895|93870|93924.3|93899.3|93936.4|93911.4|93889.1|93864.1|1858
1582736700000|2020-02-26 17:05:00|93923.9|93898.9|93885|93860|93951.5|93926.5|93878.9|93853.9|2044
1582737000000|2020-02-26 17:10:00|93886|93861|93880.1|93855.1|93911.3|93886.3|93874.4|93849.4|1636
1582737300000|2020-02-26 17:15:00|93879.7|93854.7|93942|93917|93943.8|93918.8|93868.2|93843.2|1654
1582737600000|2020-02-26 17:20:00|93944.5|93919.5|93927.4|93902.4|93964.2|93939.2|93918.4|93888.9|1843
1582737900000|2020-02-26 17:25:00|93927.1|93902.1|93937|93912|93945.5|93920.5|93910.9|93885.9|1388
1582738200000|2020-02-26 17:30:00|93937.8|93912.8|93930.4|93905.4|93946.4|93921.4|93919.9|93894.9|1141
1582738500000|2020-02-26 17:35:00|93930.6|93905.6|93984.3|93959.3|93989.4|93964.4|93923.2|93898.2|1370
1582738800000|2020-02-26 17:40:00|93985.8|93960.8|93998.4|93973.4|94002.5|93977.5|93966.2|93941.2|1318
1582739100000|2020-02-26 17:45:00|93998.6|93973.6|93969|93944|94003.8|93978.8|93961.6|93936.6|1357
1582739400000|2020-02-26 17:50:00|93968.8|93943.8|93992.8|93967.8|93993.4|93968.4|93950|93925|1366
1582739700000|2020-02-26 17:55:00|93992.9|93967.9|94004.4|93979.4|94008.8|93983.8|93980.1|93955.1|1614
1582740000000|2020-02-26 18:00:00|94004.1|93979.1|93982.6|93957.6|94022.8|93997.8|93973.9|93948.9|1948
1582740300000|2020-02-26 18:05:00|93981.8|93956.8|94024.9|93999.9|94029.8|94004.8|93974.2|93949.2|1456
1582740600000|2020-02-26 18:10:00|94025.1|94000.1|94036.2|94011.2|94041.7|94016.7|94025|94000|1109
1582740900000|2020-02-26 18:15:00|94036|94011|94035.1|94010.1|94042.1|94017.1|94021.7|93996.7|997
1582741200000|2020-02-26 18:20:00|94035.5|94010.5|94021.2|93996.2|94039|94014|94014.9|93989.9|996
1582741500000|2020-02-26 18:25:00|94021.4|93996.4|94002.7|93977.7|94024.9|93999.9|93986.6|93961.6|1506
1582741800000|2020-02-26 18:30:00|94002|93977|94016.4|93991.4|94024.2|93999.2|93995.5|93970.5|1241
1582742100000|2020-02-26 18:35:00|94016.5|93991.5|94010.3|93985.3|94021.6|93996.6|93999.2|93974.2|2082
1582742400000|2020-02-26 18:40:00|94010.4|93985.4|94019.5|93994.5|94030|94005|93997.3|93972.3|1920
1582742700000|2020-02-26 18:45:00|94019.3|93994.3|94030.3|94005.3|94044.8|94019.8|94001.6|93976.6|2590
1582743000000|2020-02-26 18:50:00|94031.9|94006.9|94048.5|94023.5|94067.7|94042.7|94029.7|94004.7|1886
1582743300000|2020-02-26 18:55:00|94048.2|94023.2|94079.4|94054.4|94085.5|94060.5|94038.2|94013.2|1920
1582743600000|2020-02-26 19:00:00|94079.6|94054.6|94030.8|94005.8|94085.9|94060.9|94027.7|94002.7|2039
1582743900000|2020-02-26 19:05:00|94030.9|94005.9|93991|93966|94033.6|94008.6|93981.9|93956.9|1877
1582744200000|2020-02-26 19:10:00|93990.9|93965.9|94010.1|93985.1|94032.1|94007.1|93990.3|93965.3|1613
1582744500000|2020-02-26 19:15:00|94009.9|93984.9|94003.2|93978.2|94034.5|94009.5|93994.2|93969.2|1663
1582744800000|2020-02-26 19:20:00|94003.1|93978.1|93977.6|93952.6|94016|93991|93977.4|93952.4|1619
1582745100000|2020-02-26 19:25:00|93977.3|93952.3|93942.8|93917.8|93982.9|93957.9|93940.3|93915.3|1623
1582745400000|2020-02-26 19:30:00|93943.6|93918.6|93922.1|93897.1|93975.4|93950.4|93920.4|93895.4|1780
1582745700000|2020-02-26 19:35:00|93922.2|93897.2|93882.9|93857.9|93929.5|93904.5|93864.1|93839.1|1620
1582746000000|2020-02-26 19:40:00|93882.7|93857.7|93865|93840|93885.7|93860.7|93855.5|93830.5|1757
1582746300000|2020-02-26 19:45:00|93865.2|93840.2|93869.1|93844.1|93894.2|93869.2|93862.5|93837.5|1792
1582746600000|2020-02-26 19:50:00|93869.2|93844.2|93853.5|93828.5|93877.8|93852.8|93850.8|93825.8|1501
1582746900000|2020-02-26 19:55:00|93853.4|93828.4|93906.8|93881.8|93907.3|93882.3|93851.7|93826.7|1617
1582747200000|2020-02-26 20:00:00|93906.6|93881.6|93912.7|93887.7|93947.6|93922.6|93901.9|93876.9|1838
1582747500000|2020-02-26 20:05:00|93912.6|93887.6|93914.2|93889.2|93936.6|93911.6|93908.9|93883.9|1608
1582747800000|2020-02-26 20:10:00|93913.9|93888.9|93918.6|93893.6|93938.4|93913.4|93913.1|93888.1|1856
1582748100000|2020-02-26 20:15:00|93918.3|93893.3|93910.4|93885.4|93922.5|93897.5|93901.2|93876.2|1826
1582748400000|2020-02-26 20:20:00|93910.2|93885.2|93944.1|93894.1|93949.3|93912.5|93905.7|93876.7|1788
1582748700000|2020-02-26 20:25:00|93944.3|93894.3|93933.5|93908.5|93947.4|93908.8|93921.7|93883.5|1585
1582749000000|2020-02-26 20:30:00|93933.2|93908.2|93954.9|93929.9|93963|93938|93932.3|93907.3|1408
1582749300000|2020-02-26 20:35:00|93955|93930|93955.8|93930.8|93972.4|93932.9|93949.2|93909|1351
1582749600000|2020-02-26 20:40:00|93955.5|93930.5|93969.6|93919.6|93976.4|93936.3|93950.6|93913|1394
1582749900000|2020-02-26 20:45:00|93969.8|93919.8|93967.6|93917.6|93985|93935|93966.1|93916.1|1449
1582750200000|2020-02-26 20:50:00|93967|93917|93964.7|93914.7|93976.3|93943.3|93946|93908.1|1671
1582750500000|2020-02-26 20:55:00|93964.9|93914.9|93948.7|93923.7|93975.8|93931.3|93930.6|93889.4|1520
1582750800000|2020-02-26 21:00:00|93946.7|93921.7|93954.3|93929.3|93986|93944.5|93946.7|93902.9|1231
1582751100000|2020-02-26 21:05:00|93955|93930|93940.3|93915.3|93970.5|93935.1|93937.3|93901|653
1582751400000|2020-02-26 21:10:00|93940.7|93915.7|93935.4|93885.4|93965.1|93926.3|93921.7|93881.9|842
1582751700000|2020-02-26 21:15:00|93935.7|93885.7|93939.1|93889.1|93942.1|93892.1|93930.6|93880.6|426
1582752000000|2020-02-26 21:20:00|93939.4|93889.4|93933.9|93908.9|93959.5|93921.8|93933.3|93887.3|380
1582752300000|2020-02-26 21:25:00|93933.7|93908.7|93939.6|93889.6|93944.8|93910|93924.3|93882.4|463
1582752600000|2020-02-26 21:30:00|93940.4|93890.4|93959.7|93909.7|93962.6|93912.6|93938.3|93888.3|616
1582752900000|2020-02-26 21:35:00|93961.1|93911.1|93974.5|93924.5|93980.8|93930.8|93939.9|93889.9|634
1582753200000|2020-02-26 21:40:00|93973.2|93923.2|93975.1|93925.1|93981.4|93931.4|93968.4|93918.4|638
1582753500000|2020-02-26 21:45:00|93975.2|93925.2|93977.9|93927.9|93978.5|93928.5|93966.2|93916.2|719
1582753800000|2020-02-26 21:50:00|93977.6|93927.6|93995.1|93945.1|94018.3|93968.3|93975.2|93925.2|1158
1582754100000|2020-02-26 21:55:00|93996|93946|94064.7|93906.7|94064.7|93955.8|93975.5|93902.5|789
1582754400000|2020-02-26 22:00:00|94067.6|93905.2|94053.1|93906.9|94067.6|93915.5|94036.8|93891|99
1582754700000|2020-02-26 22:05:00|94054.9|93887.5|94105|93905|94137.4|93939.2|94054|93866.3|525
1582755000000|2020-02-26 22:10:00|94106.6|93906.6|94067.6|93916.6|94116.4|93935.6|94063.8|93895.5|700
1582755300000|2020-02-26 22:15:00|94067.7|93916.7|94036.5|93898.3|94081.1|93931|94029.4|93884.6|884
1582755600000|2020-02-26 22:20:00|94038.5|93894.4|94036.5|93873.6|94069.2|93914.4|94021.8|93871.3|769
1582755900000|2020-02-26 22:25:00|94034.4|93875.2|94054.5|93894.3|94066.4|93914.1|94026.8|93869.4|625
1582756200000|2020-02-26 22:30:00|94061.8|93894.8|94057.3|93926.8|94061.8|93928.9|94048.5|93893.7|697
1582756500000|2020-02-26 22:35:00|94057.5|93927.3|94055.2|93894.2|94066.1|93930.7|94048.4|93882.3|806
1582756800000|2020-02-26 22:40:00|94055.3|93894|94056|93897.5|94061.2|93915.4|94024.8|93879.9|703
1582757100000|2020-02-26 22:45:00|94054.8|93900.3|94053.1|93911.7|94059.7|93926.4|94039.5|93895|717
1582757400000|2020-02-26 22:50:00|94050.7|93906|94046|93915.9|94069.3|93943.4|94040.6|93895.2|732
1582757700000|2020-02-26 22:55:00|94045.1|93913.9|94055.4|93911.2|94059.4|93931.7|94038.1|93903.9|875
1582758000000|2020-02-26 23:00:00|94056.3|93910.5|94062.6|93966|94073.1|94001.4|94032.9|93910.5|1118
1582758300000|2020-02-26 23:05:00|94046.7|93967.5|94049.6|93999.6|94061.9|94001.9|94037.8|93963.2|666
1582758600000|2020-02-26 23:10:00|94049|93999|94054.6|94004.6|94067.5|94007.8|94047.9|93992.2|468
1582758900000|2020-02-26 23:15:00|94067.6|93992.1|94057.1|94007.1|94067.9|94009.4|94051.3|93992.1|535
1582759200000|2020-02-26 23:20:00|94058.4|94008.4|94048.4|93998.4|94059.7|94009.7|94044.9|93994.9|450
1582759500000|2020-02-26 23:25:00|94048.5|93998.5|94044.9|93994.9|94055.4|93999.9|94043.4|93983.9|415
1582759800000|2020-02-26 23:30:00|94045.2|93995.2|94066.5|94016.5|94077.2|94027.2|94045.1|93995.1|824
1582760100000|2020-02-26 23:35:00|94067.7|94017.7|94063.3|94013.3|94069.6|94019.6|94057.6|94007.6|590
1582760400000|2020-02-26 23:40:00|94063.6|94013.6|94044.7|93994.7|94064.9|94014.9|94040.2|93990.2|686
1582760700000|2020-02-26 23:45:00|94045.6|93995.6|94057|94007|94066.2|94016.2|94044.6|93989.4|674
1582761000000|2020-02-26 23:50:00|94058.5|94008.5|94045.5|93995.5|94068.2|94018.2|94040.3|93990.3|752
1582761300000|2020-02-26 23:55:00|94046.6|93996.6|94032.4|93982.4|94049.7|93999.7|94031.8|93981.8|935
1582761600000|2020-02-27 00:00:00|94032.8|93982.8|93952.7|93902.7|94046.7|93996.7|93952|93902|1790
1582761900000|2020-02-27 00:05:00|93950.1|93900.1|93965.9|93915.9|94022.9|93972.9|93902.8|93852.8|1801
1582762200000|2020-02-27 00:10:00|93966.3|93916.3|93968.4|93918.4|93972|93922|93914.7|93864.7|1602
1582762500000|2020-02-27 00:15:00|93967.9|93917.9|93980|93930|93984|93934|93960.3|93910.3|1350
1582762800000|2020-02-27 00:20:00|93979.5|93929.5|93959.2|93909.2|93984.9|93933.3|93950.7|93900.7|1239
1582763100000|2020-02-27 00:25:00|93957.8|93907.8|93973.4|93923.4|93999.1|93949.1|93942|93892|1129
1582763400000|2020-02-27 00:30:00|93973.6|93923.6|93926.4|93876.4|93976.3|93926.3|93870.9|93812.5|1014
1582763700000|2020-02-27 00:35:00|93925.5|93875.5|93924.2|93874.2|93948.1|93882.5|93854|93804|1061
1582764000000|2020-02-27 00:40:00|93924.3|93874.3|93936.9|93886.9|93938.4|93888.4|93922.4|93872.4|1017
1582764300000|2020-02-27 00:45:00|93937.7|93887.7|93958|93908|93977.1|93916.7|93930.8|93880.8|1240
1582764600000|2020-02-27 00:50:00|93957.9|93907.9|93967|93917|93967.2|93917.2|93933.3|93883.3|1164
1582764900000|2020-02-27 00:55:00|93966.9|93916.9|93983.5|93933.5|93987.8|93937.8|93950|93900|1027
1582765200000|2020-02-27 01:00:00|93984.3|93934.3|93993.7|93943.7|94001.4|93951.4|93973.1|93923.1|1301
1582765500000|2020-02-27 01:05:00|93993.8|93943.8|94030.4|93980.4|94031.1|93981.1|93990.5|93940.5|1098
1582765800000|2020-02-27 01:10:00|94030.5|93980.5|94030.7|93980.7|94037.9|93987.9|94025.1|93975.1|983
1582766100000|2020-02-27 01:15:00|94031.5|93981.5|94036.1|93986.1|94047|93997|94014.8|93964.8|1057
1582766400000|2020-02-27 01:20:00|94036.2|93986.2|94040.8|93990.8|94048.7|93998.7|94028.5|93978.5|1048
1582766700000|2020-02-27 01:25:00|94040.4|93990.4|94041.1|93991.1|94044.3|93994.3|94031.3|93981.3|1070
1582767000000|2020-02-27 01:30:00|94041|93991|94020.4|93970.4|94044.6|93994.6|94020.3|93970.3|1186
1582767300000|2020-02-27 01:35:00|94020.2|93970.2|94025.2|93975.2|94039.5|93989.5|94016.4|93966.4|1024
1582767600000|2020-02-27 01:40:00|94025.1|93975.1|94030.1|93980.1|94037.7|93987.7|94018.6|93968.6|1004
1582767900000|2020-02-27 01:45:00|94029.7|93979.7|94038.6|93988.6|94049.4|93999.4|94027.3|93977.3|626
1582768200000|2020-02-27 01:50:00|94038.5|93988.5|94032.3|93982.3|94038.7|93988.7|94024.5|93974.5|916
1582768500000|2020-02-27 01:55:00|94031.9|93981.9|94016.4|93966.4|94035.6|93985.6|94012.1|93962.1|749
1582768800000|2020-02-27 02:00:00|94016.9|93966.9|94008.2|93958.2|94017.6|93967.6|94003.8|93953.8|887
1582769100000|2020-02-27 02:05:00|94009.6|93959.6|93995.5|93945.5|94011.6|93961.6|93976.5|93926.5|1112
1582769400000|2020-02-27 02:10:00|93995.8|93945.8|93993.6|93943.6|94002.9|93952.9|93986.8|93936.8|813
1582769700000|2020-02-27 02:15:00|93993|93943|93993.4|93943.4|94002.1|93952.1|93989.5|93939.5|707
1582770000000|2020-02-27 02:20:00|93994.8|93944.8|93972.4|93922.4|93998|93948|93969.6|93919.6|766
1582770300000|2020-02-27 02:25:00|93972.6|93922.6|94022.4|93972.4|94033.5|93983.5|93964|93914|1115
1582770600000|2020-02-27 02:30:00|94023.4|93973.4|94027.6|93977.6|94033.4|93983.4|94023.4|93973.4|820
1582770900000|2020-02-27 02:35:00|94027.2|93977.2|94016.3|93966.3|94032.8|93982.8|93975.6|93925.6|911
1582771200000|2020-02-27 02:40:00|94016.4|93966.4|93997|93947|94021.6|93971.6|93980.6|93930.6|1167
1582771500000|2020-02-27 02:45:00|93998.4|93948.4|93984.7|93934.7|94007.6|93957.6|93967.9|93917.9|1236
1582771800000|2020-02-27 02:50:00|93984.5|93934.5|93986.6|93961.6|94002|93963.8|93972.7|93934.1|800
1582772100000|2020-02-27 02:55:00|93986.2|93961.2|94036.7|93986.7|94038.4|93998.7|93985.9|93948.8|933
1582772400000|2020-02-27 03:00:00|94037|93987|94040.3|94015.3|94058.9|94017.3|94036.2|93987|723
1582772700000|2020-02-27 03:05:00|94040.4|94015.4|94067|94017|94067.8|94017.8|94036.6|94000.7|576
1582773000000|2020-02-27 03:10:00|94067.1|94017.1|94072.7|94022.7|94078.2|94028.2|94061.3|94011.3|661
1582773300000|2020-02-27 03:15:00|94070.3|94020.3|94073.7|94023.7|94077.4|94027.4|94068.5|94018.5|629
1582773600000|2020-02-27 03:20:00|94073.6|94023.6|94069.3|94019.3|94085.1|94035.1|94064.5|94014.5|612
1582773900000|2020-02-27 03:25:00|94069.8|94019.8|94082.3|94032.3|94089|94052|94064.7|94019|650
1582774200000|2020-02-27 03:30:00|94082.4|94032.4|94063.3|94013.3|94084.9|94034.9|94062.1|94012.1|567
1582774500000|2020-02-27 03:35:00|94063.5|94013.5|94064|94014|94066.5|94027.2|94051|94004.4|532
1582774800000|2020-02-27 03:40:00|94063.9|94013.9|94069|94019|94070|94031.4|94054.6|94013.4|438
1582775100000|2020-02-27 03:45:00|94068.8|94018.8|94071.7|94021.7|94085.4|94047.1|94059|94017|511
1582775400000|2020-02-27 03:50:00|94070.5|94020.5|94071|94021|94074.2|94024.2|94068.9|94018.9|414
1582775700000|2020-02-27 03:55:00|94071.1|94021.1|94071.6|94021.6|94077.6|94027.6|94068.2|94018.2|605
1582776000000|2020-02-27 04:00:00|94071.5|94021.5|94085.3|94035.3|94087|94037|94070.1|94020.1|525
1582776300000|2020-02-27 04:05:00|94084.3|94034.3|94078.2|94053.2|94088.7|94054|94068.2|94028.2|451
1582776600000|2020-02-27 04:10:00|94078.6|94053.6|94069.8|94019.8|94086.8|94053.6|94058.2|94015.3|548
1582776900000|2020-02-27 04:15:00|94068.1|94018.1|94042.7|93992.7|94069.2|94031|94042|93992|484
1582777200000|2020-02-27 04:20:00|94046|93996|94044.8|93994.8|94052.6|94002.6|94038.2|93988.2|331
1582777500000|2020-02-27 04:25:00|94044.9|93994.9|94049.4|93999.4|94049.8|93999.8|94039.5|93989.5|463
1582777800000|2020-02-27 04:30:00|94048.7|93998.7|94074.8|94024.8|94075.4|94025.4|94047.3|93997.3|644
1582778100000|2020-02-27 04:35:00|94074.5|94024.5|94071.4|94021.4|94076.3|94026.3|94068.2|94018.2|650
1582778400000|2020-02-27 04:40:00|94071.1|94021.1|94069.3|94019.3|94073|94023|94065.2|94015.2|359
1582778700000|2020-02-27 04:45:00|94069.1|94019.1|94062.5|94012.5|94069.3|94019.3|94061.4|94011.4|532
1582779000000|2020-02-27 04:50:00|94062.6|94012.6|94048.3|93998.3|94063.9|94013.9|94046.3|93996.3|868
1582779300000|2020-02-27 04:55:00|94047.8|93997.8|94030.8|93980.8|94049.8|94008.9|94016.3|93974.7|1111
1582779600000|2020-02-27 05:00:00|94031|93981|94010.5|93960.5|94064.5|94014.5|93977.8|93927.8|1380
1582779900000|2020-02-27 05:05:00|94010.7|93960.7|94022.3|93972.3|94024.4|93974.4|93998.8|93948.8|922
1582780200000|2020-02-27 05:10:00|94022.6|93972.6|94028|93978|94035.1|93985.1|94020.4|93970.4|857
1582780500000|2020-02-27 05:15:00|94028.5|93978.5|94034.3|93984.3|94040.3|93990.3|94026.3|93976.3|762
1582780800000|2020-02-27 05:20:00|94034.6|93984.6|94059.2|94009.2|94064.1|94014.1|94033.7|93983.7|806
1582781100000|2020-02-27 05:25:00|94059.1|94009.1|94054.9|94004.9|94070.1|94020.1|94054.9|94004.9|799
1582781400000|2020-02-27 05:30:00|94055|94005|94038.1|93988.1|94077.7|94027.7|94037.6|93987.6|870
1582781700000|2020-02-27 05:35:00|94041.8|93991.8|94039.6|93989.6|94044.2|93994.2|94033|93983|647
1582782000000|2020-02-27 05:40:00|94039.2|93989.2|94002.8|93952.8|94053|94003|94000.6|93950.6|1111
1582782300000|2020-02-27 05:45:00|94003.4|93953.4|94053|94003|94053.7|94003.7|94003.1|93953.1|1016
1582782600000|2020-02-27 05:50:00|94053.4|94003.4|94042.7|93992.7|94070|94025|94025.7|93975.7|969
1582782900000|2020-02-27 05:55:00|94042|93992|94064.1|94014.1|94083.5|94033.5|94042|93992|1151
1582783200000|2020-02-27 06:00:00|94064|94014|94082.4|94032.4|94099.5|94063.6|94053.1|94003.1|1605
1582783500000|2020-02-27 06:05:00|94081.3|94031.3|94117.8|94067.8|94133.4|94100|94079.7|94029.7|1082
1582783800000|2020-02-27 06:10:00|94118.1|94068.1|94147.1|94097.1|94152.5|94102.5|94117.5|94067.5|792
1582784100000|2020-02-27 06:15:00|94147.3|94097.3|94153.2|94103.2|94157.4|94115|94132.5|94091|858
1582784400000|2020-02-27 06:20:00|94152.9|94102.9|94139.5|94089.5|94154.5|94113.2|94125.1|94083.5|837
1582784700000|2020-02-27 06:25:00|94139.3|94089.3|94128.2|94078.2|94141.1|94102.3|94112.3|94071.3|915
1582785000000|2020-02-27 06:30:00|94128.9|94078.9|94107|94057|94134.5|94094.9|94100.1|94050.1|1260
1582785300000|2020-02-27 06:35:00|94107.5|94057.5|94062.7|94012.7|94108|94058|94051.9|94001.9|1407
1582785600000|2020-02-27 06:40:00|94063|94013|94028.7|93978.7|94064.2|94014.2|94022|93972|1015
1582785900000|2020-02-27 06:45:00|94028.8|93978.8|94029.2|93979.2|94033.5|93989.1|94008.3|93969.1|942
1582786200000|2020-02-27 06:50:00|94029.1|93979.1|94046.6|93996.6|94059.1|94009.9|93997.8|93959|1209
1582786500000|2020-02-27 06:55:00|94046.3|93996.3|94059.4|93952.2|94063.4|94015.7|93883.2|93833.2|1753
1582786800000|2020-02-27 07:00:00|94093|93929.9|93968|93918|94099.2|93963.3|93947.4|93897.4|2905
1582787100000|2020-02-27 07:05:00|93967.9|93917.9|93950.4|93900.4|94022.3|93978.2|93895.6|93869|2851
1582787400000|2020-02-27 07:10:00|93950|93900|93950.3|93900.3|93959.2|93923.8|93929.3|93881.3|2198
1582787700000|2020-02-27 07:15:00|93950.4|93900.4|93968.1|93918.1|93970|93930.7|93941.4|93895.9|2766
1582788000000|2020-02-27 07:20:00|93967.7|93917.7|94044.6|93994.6|94048.8|94003.7|93947.8|93909.6|2559
1582788300000|2020-02-27 07:25:00|94044.9|93994.9|94038.1|94013.1|94053.1|94015.7|93995.4|93945.9|2736
1582788600000|2020-02-27 07:30:00|94038|94013|93949.7|93924.7|94049.5|94024.5|93947.5|93920.1|3054
1582788900000|2020-02-27 07:35:00|93950.2|93925.2|93880.9|93855.9|93979.1|93946|93880.3|93855.3|2794
1582789200000|2020-02-27 07:40:00|93881.4|93856.4|93899.4|93874.4|93939.8|93906.7|93851|93824.4|2814
1582789500000|2020-02-27 07:45:00|93900|93875|93922.3|93897.3|93929.9|93904.9|93874.8|93849.8|2686
1582789800000|2020-02-27 07:50:00|93922.5|93897.5|93956.5|93931.5|93982.9|93957.9|93920|93895|2611
1582790100000|2020-02-27 07:55:00|93956.4|93931.4|93893.1|93868.1|93956.6|93931.6|93817.3|93791.4|2834
1582790400000|2020-02-27 08:00:00|93897.2|93872.2|93866.1|93841.1|93926.9|93901.9|93863.1|93820.7|3042
1582790700000|2020-02-27 08:05:00|93866|93841|93872.7|93822.7|93894.3|93869.3|93803.3|93763.8|3310
1582791000000|2020-02-27 08:10:00|93872.8|93822.8|93876.6|93851.6|93889.5|93859.4|93833|93803.7|3113
1582791300000|2020-02-27 08:15:00|93876.2|93851.2|93854.8|93829.8|93911.4|93886.4|93820.2|93795.2|3132
1582791600000|2020-02-27 08:20:00|93855.1|93830.1|93922.3|93897.3|93930.9|93905.9|93814.5|93789.5|3176
1582791900000|2020-02-27 08:25:00|93923.4|93898.4|93838|93788|93923.4|93898.4|93819.5|93735.3|3077
1582792200000|2020-02-27 08:30:00|93832.4|93782.4|93761.3|93736.3|93869.8|93835.1|93759.2|93734.2|3230
1582792500000|2020-02-27 08:35:00|93761.1|93736.1|93785.8|93760.8|93792.1|93767.1|93761.1|93736.1|3065
1582792800000|2020-02-27 08:40:00|93784.8|93759.8|93827.6|93802.6|93843.8|93816.6|93768.6|93743.6|2969
1582793100000|2020-02-27 08:45:00|93826.5|93801.5|93832.2|93807.2|93841.5|93816.5|93795.7|93770.7|2601
1582793400000|2020-02-27 08:50:00|93831.9|93806.9|93788.7|93763.7|93833.7|93808.7|93779.9|93754.9|2486
1582793700000|2020-02-27 08:55:00|93788.9|93763.9|93753.2|93728.2|93803.9|93778.9|93746.1|93721.1|2945
1582794000000|2020-02-27 09:00:00|93753.6|93728.6|93746.6|93721.6|93771.3|93746.3|93688.9|93663.9|3114
1582794300000|2020-02-27 09:05:00|93746.8|93721.8|93767.2|93742.2|93802.6|93777.6|93740|93713.8|3068
1582794600000|2020-02-27 09:10:00|93766.8|93741.8|93797.8|93772.8|93800.4|93775.4|93743|93718|2702
1582794900000|2020-02-27 09:15:00|93797.9|93772.9|93815.1|93790.1|93830.6|93805.6|93795|93770|2380
1582795200000|2020-02-27 09:20:00|93814.8|93789.8|93804.2|93779.2|93820.7|93795.7|93780|93755|2377
1582795500000|2020-02-27 09:25:00|93803.7|93778.7|93858.5|93833.5|93859.7|93834.7|93784.3|93759.3|2267
1582795800000|2020-02-27 09:30:00|93857.1|93832.1|93826.8|93801.8|93865.9|93840.9|93824.4|93799.4|2380
1582796100000|2020-02-27 09:35:00|93827.7|93802.7|93791.3|93766.3|93833.2|93808.2|93762.5|93737.5|2855
1582796400000|2020-02-27 09:40:00|93791.4|93766.4|93788.8|93763.8|93795.7|93770.7|93743.7|93718.7|2416
1582796700000|2020-02-27 09:45:00|93789.4|93764.4|93827.9|93802.9|93844.4|93819.4|93788.6|93763.6|2450
1582797000000|2020-02-27 09:50:00|93828.5|93803.5|93757.8|93732.8|93853.2|93828.2|93749.2|93724.2|2103
1582797300000|2020-02-27 09:55:00|93757.9|93732.9|93757.1|93732.1|93778|93753|93753.1|93728.1|1952
1582797600000|2020-02-27 10:00:00|93757.2|93732.2|93737|93712|93772.6|93747.6|93721.6|93696.6|2152
1582797900000|2020-02-27 10:05:00|93736.6|93711.6|93784.1|93759.1|93804.1|93779.1|93735.3|93710.3|2676
1582798200000|2020-02-27 10:10:00|93784.2|93759.2|93720.4|93695.4|93785.7|93760.7|93716|93691|2423
1582798500000|2020-02-27 10:15:00|93720.6|93695.6|93752|93727|93753.4|93728.4|93699.3|93674.3|2423
1582798800000|2020-02-27 10:20:00|93756.1|93731.1|93785.2|93760.2|93810.2|93785.2|93742.9|93717.9|2246
1582799100000|2020-02-27 10:25:00|93786.3|93761.3|93814.4|93789.4|93829.7|93804.7|93784.9|93759.9|2090
1582799400000|2020-02-27 10:30:00|93814.8|93789.8|93805.4|93780.4|93851.8|93826.8|93789|93764|2286
1582799700000|2020-02-27 10:35:00|93805.2|93780.2|93812.6|93787.6|93832.4|93807.4|93800.1|93775.1|1908
1582800000000|2020-02-27 10:40:00|93812.9|93787.9|93796.1|93771.1|93829.6|93804.6|93775.3|93750.3|2121
1582800300000|2020-02-27 10:45:00|93795.8|93770.8|93895.8|93870.8|93901.5|93876.5|93795.4|93770.4|2361
1582800600000|2020-02-27 10:50:00|93895.6|93870.6|93955.4|93930.4|93963.3|93938.3|93874.7|93849.7|2478
1582800900000|2020-02-27 10:55:00|93955.7|93930.7|93961.9|93936.9|93972.1|93947.1|93855.2|93830.2|2499
1582801200000|2020-02-27 11:00:00|93965.5|93940.5|93906|93881|93990.4|93965.4|93872.8|93847.8|2483
1582801500000|2020-02-27 11:05:00|93906.1|93881.1|93917.4|93892.4|93938.9|93913.9|93876.4|93851.4|2524
1582801800000|2020-02-27 11:10:00|93917.2|93892.2|93958.4|93933.4|93966.9|93941.9|93914.2|93889.2|2655
1582802100000|2020-02-27 11:15:00|93958.6|93933.6|93983|93958|93985.3|93960.3|93923.5|93898.5|2540
1582802400000|2020-02-27 11:20:00|93982.9|93957.9|93976.6|93951.6|93991.6|93966.6|93970.7|93945.7|2225
1582802700000|2020-02-27 11:25:00|93976.5|93951.5|93963.4|93938.4|93985.1|93960.1|93936.3|93911.3|2473
1582803000000|2020-02-27 11:30:00|93962.3|93937.3|93992.8|93967.8|94001|93976|93916.3|93891.3|2361
1582803300000|2020-02-27 11:35:00|93993|93968|93917.3|93892.3|94005.5|93980.5|93914.3|93889.3|2769
1582803600000|2020-02-27 11:40:00|93916.1|93891.1|93914.9|93889.9|93918.7|93893.7|93855|93830|2677
1582803900000|2020-02-27 11:45:00|93915.3|93890.3|93880.6|93855.6|93922.4|93897.4|93877.2|93852.2|2455
1582804200000|2020-02-27 11:50:00|93878.5|93853.5|93904.1|93879.1|93913.3|93888.3|93872.9|93847.9|2283
1582804500000|2020-02-27 11:55:00|93905.3|93880.3|93900.7|93875.7|93936.4|93911.4|93900.7|93875.7|2329
1582804800000|2020-02-27 12:00:00|93900.8|93875.8|93870.2|93845.2|93919.7|93894.7|93864.9|93839.9|2189
1582805100000|2020-02-27 12:05:00|93870|93845|93855.9|93830.9|93885.1|93860.1|93829.5|93804.5|2145
1582805400000|2020-02-27 12:10:00|93855.7|93830.7|93829.4|93804.4|93868|93843|93815.6|93790.6|2367
1582805700000|2020-02-27 12:15:00|93829|93804|93845.7|93820.7|93874.1|93849.1|93825.6|93800.6|2127
1582806000000|2020-02-27 12:20:00|93845.3|93820.3|93883.6|93858.6|93896.6|93871.6|93839.6|93814.6|2060
1582806300000|2020-02-27 12:25:00|93883.8|93858.8|93922|93897|93923.5|93898.5|93870.6|93845.6|1893
1582806600000|2020-02-27 12:30:00|93921.3|93896.3|93903.1|93878.1|93955.9|93930.9|93813.5|93788.5|2977
1582806900000|2020-02-27 12:35:00|93903.2|93878.2|93901.3|93876.3|93920.6|93895.6|93857.7|93832.7|2736
1582807200000|2020-02-27 12:40:00|93900.7|93875.7|93813.1|93788.1|93918|93893|93782.1|93757.1|2985
1582807500000|2020-02-27 12:45:00|93812.4|93787.4|93861.4|93836.4|93862.7|93837.7|93772.6|93747.6|2747
1582807800000|2020-02-27 12:50:00|93862|93837|93875.8|93850.8|93905.6|93880.6|93840|93815|2752
1582808100000|2020-02-27 12:55:00|93875.4|93850.4|93790|93765|93878.4|93853.4|93785.5|93760.5|2703
1582808400000|2020-02-27 13:00:00|93790.4|93765.4|93874.9|93849.9|93876.6|93851.6|93788.2|93763.2|2905
1582808700000|2020-02-27 13:05:00|93876.6|93851.6|93894|93869|93932.2|93907.2|93862.1|93837.1|2644
1582809000000|2020-02-27 13:10:00|93894.1|93869.1|93884.3|93859.3|93904.6|93879.6|93850.3|93825.3|2599
1582809300000|2020-02-27 13:15:00|93882.7|93857.7|93898.1|93873.1|93905.3|93880.3|93839.9|93814.9|2405
1582809600000|2020-02-27 13:20:00|93898.4|93873.4|93924.7|93899.7|93983|93958|93896.3|93871.3|2958
1582809900000|2020-02-27 13:25:00|93923.8|93898.8|93988.6|93938.6|94002.3|93958.8|93912.5|93887.5|2126
1582810200000|2020-02-27 13:30:00|93987.7|93937.7|94002.8|93977.8|94012.4|93987.4|93957.2|93886|2576
1582810500000|2020-02-27 13:35:00|94002.9|93977.9|93936.8|93911.8|94018.7|93993.7|93856.3|93831.3|3215
1582810800000|2020-02-27 13:40:00|93938.5|93913.5|93942.1|93917.1|93946.5|93921.5|93897.6|93872.6|3222
1582811100000|2020-02-27 13:45:00|93942.6|93917.6|93961.8|93936.8|93999.4|93974.4|93939.5|93914.5|3111
1582811400000|2020-02-27 13:50:00|93961.9|93936.9|93954.2|93929.2|94014.4|93989.4|93951.7|93926.7|3155
1582811700000|2020-02-27 13:55:00|93956.8|93931.8|93922.1|93897.1|93956.8|93931.8|93884.8|93859.8|3073
1582812000000|2020-02-27 14:00:00|93921.6|93896.6|93967.8|93942.8|93970.2|93945.2|93910.7|93885.7|3084
1582812300000|2020-02-27 14:05:00|93968.4|93943.4|94003.3|93978.3|94011.3|93986.3|93962|93937|2970
1582812600000|2020-02-27 14:10:00|94004|93979|94056.8|94031.8|94122.9|94097.9|93998.6|93973.6|3415
1582812900000|2020-02-27 14:15:00|94054.7|94029.7|94042.9|94017.9|94090|94065|94001.3|93976.3|3222
1582813200000|2020-02-27 14:20:00|94042.7|94017.7|94024.6|93999.6|94057.1|94032.1|94006.9|93981.9|2640
1582813500000|2020-02-27 14:25:00|94024.8|93999.8|94015.7|93990.7|94049.4|94024.4|93985.4|93960.4|2844
1582813800000|2020-02-27 14:30:00|94014.8|93989.8|94020.6|93995.6|94073.3|94048.3|93997.1|93972.1|3565
1582814100000|2020-02-27 14:35:00|94020.4|93995.4|93972|93947|94031|94006|93930.6|93905.6|3563
1582814400000|2020-02-27 14:40:00|93974.5|93949.5|93971.5|93946.5|94037.6|94012.6|93955.5|93930.5|3431
1582814700000|2020-02-27 14:45:00|93970.2|93945.2|94055.7|94030.7|94073.5|94048.5|93967.6|93942.6|3485
1582815000000|2020-02-27 14:50:00|94056.2|94031.2|94106.9|94081.9|94138.3|94113.3|94056|94031|3291
1582815300000|2020-02-27 14:55:00|94106.7|94081.7|94043.3|94018.3|94126.4|94101.4|94028.6|94003.6|2953
1582815600000|2020-02-27 15:00:00|94043.1|94018.1|94014.3|93989.3|94081.6|94056.6|94000.5|93975.5|3376
1582815900000|2020-02-27 15:05:00|94014.4|93989.4|93991.2|93966.2|94037.5|94012.5|93968.7|93943.7|3500
1582816200000|2020-02-27 15:10:00|93990.9|93965.9|93959.5|93934.5|94041.9|94016.9|93950.3|93925.3|3326
1582816500000|2020-02-27 15:15:00|93959.9|93934.9|94034.6|94009.6|94040.2|94015.2|93953.6|93928.6|3461
1582816800000|2020-02-27 15:20:00|94034.7|94009.7|93947.5|93922.5|94046.4|94021.4|93917.1|93892.1|3431
1582817100000|2020-02-27 15:25:00|93948.2|93923.2|93958.1|93933.1|93975.9|93950.9|93918.9|93893.9|3296
1582817400000|2020-02-27 15:30:00|93958.3|93933.3|93921.2|93896.2|93996|93971|93920|93895|3304
1582817700000|2020-02-27 15:35:00|93921.1|93896.1|93871.1|93846.1|93961.1|93936.1|93870.2|93845.2|3349
1582818000000|2020-02-27 15:40:00|93871|93846|93850.9|93825.9|93904.4|93879.4|93815.4|93790.4|3278
1582818300000|2020-02-27 15:45:00|93850.1|93825.1|93856.2|93831.2|93906.4|93881.4|93831.8|93806.8|3307
1582818600000|2020-02-27 15:50:00|93856.6|93831.6|93920.7|93895.7|93930.8|93905.8|93846.2|93821.2|3113
1582818900000|2020-02-27 15:55:00|93919.8|93894.8|94017.7|93992.7|94034.3|94009.3|93902.6|93877.6|3234
1582819200000|2020-02-27 16:00:00|94017|93992|93958.3|93933.3|94070.5|94045.5|93928.7|93903.7|3132
1582819500000|2020-02-27 16:05:00|93958.2|93933.2|94001.8|93976.8|94030.8|94005.8|93942.7|93917.7|3390
1582819800000|2020-02-27 16:10:00|94002.4|93977.4|93957.9|93932.9|94022.2|93997.2|93918.5|93868.5|3449
1582820100000|2020-02-27 16:15:00|93958.2|93933.2|93964.9|93939.9|94005.4|93980.4|93950.8|93925.8|3211
1582820400000|2020-02-27 16:20:00|93962.9|93937.9|93906.6|93881.6|93974.7|93949.7|93895.5|93869.1|2927
1582820700000|2020-02-27 16:25:00|93908.9|93883.9|93961.3|93936.3|93987.7|93962.7|93908.9|93883.9|2949
1582821000000|2020-02-27 16:30:00|93961.4|93936.4|93993.6|93968.6|93995.3|93970.3|93929.5|93904.5|2198
1582821300000|2020-02-27 16:35:00|93991.9|93966.9|93974.3|93949.3|94016.2|93991.2|93966.1|93941.1|2188
1582821600000|2020-02-27 16:40:00|93975.2|93950.2|93971.3|93946.3|93993.9|93968.9|93951.8|93926.8|1822
1582821900000|2020-02-27 16:45:00|93971.9|93946.9|93917.8|93892.8|94002.8|93977.8|93914.2|93889.2|2095
1582822200000|2020-02-27 16:50:00|93918.6|93893.6|93969.7|93944.7|93979|93954|93896.4|93871.4|2023
1582822500000|2020-02-27 16:55:00|93969.8|93944.8|93956.5|93931.5|94011.3|93986.3|93933.7|93908.7|2257
1582822800000|2020-02-27 17:00:00|93956.7|93931.7|93943.5|93918.5|94012.7|93987.7|93940.4|93915.4|2252
1582823100000|2020-02-27 17:05:00|93943.7|93918.7|93932.5|93907.5|93980.2|93955.2|93925.9|93900.9|2060
1582823400000|2020-02-27 17:10:00|93932.8|93907.8|93955.4|93930.4|93962.6|93937.6|93915.3|93890.3|2123
1582823700000|2020-02-27 17:15:00|93955.7|93930.7|93935.6|93910.6|93997.2|93972.2|93924.8|93899.8|2218
1582824000000|2020-02-27 17:20:00|93936.3|93911.3|93935.3|93910.3|93993.8|93968.8|93930.5|93905.5|2142
1582824300000|2020-02-27 17:25:00|93935|93910|93921.6|93896.6|93951.7|93926.7|93919.1|93894.1|1803
1582824600000|2020-02-27 17:30:00|93921|93896|93866.7|93841.7|93934.6|93909.6|93824|93799|2126
1582824900000|2020-02-27 17:35:00|93866.1|93841.1|93914.6|93889.6|93939.7|93914.7|93865.8|93840.8|1906
1582825200000|2020-02-27 17:40:00|93914.9|93889.9|93886.4|93861.4|93915.5|93890.5|93876.7|93851.7|1905
1582825500000|2020-02-27 17:45:00|93886.1|93861.1|93867.8|93842.8|93905.9|93880.9|93867.2|93842.2|1764
1582825800000|2020-02-27 17:50:00|93868.1|93843.1|93888.4|93863.4|93888.7|93863.7|93842.6|93817.6|1663
1582826100000|2020-02-27 17:55:00|93888.3|93863.3|93853|93828|93890.1|93865.1|93831|93806|2267
1582826400000|2020-02-27 18:00:00|93852.4|93827.4|93842.5|93792.5|93925.3|93892.2|93820.6|93783|2383
1582826700000|2020-02-27 18:05:00|93843.2|93793.2|93862.6|93837.6|93869.8|93844.8|93822.4|93786.1|1911
1582827000000|2020-02-27 18:10:00|93863.4|93838.4|93819.9|93794.9|93869.3|93844.3|93818|93793|1484
1582827300000|2020-02-27 18:15:00|93820.1|93795.1|93830|93805|93836.4|93811.4|93817.3|93792.3|1611
1582827600000|2020-02-27 18:20:00|93831.4|93806.4|93862.6|93837.6|93873.9|93848.9|93827.1|93802.1|1708
1582827900000|2020-02-27 18:25:00|93862.9|93837.9|93891|93866|93926.7|93901.7|93854|93829|1852
1582828200000|2020-02-27 18:30:00|93889.6|93864.6|93898|93873|93908.2|93883.2|93879|93854|1409
1582828500000|2020-02-27 18:35:00|93898.8|93873.8|93896.4|93871.4|93909.8|93884.8|93876.5|93851.5|1808
1582828800000|2020-02-27 18:40:00|93896.2|93871.2|93909.2|93884.2|93940.5|93905|93883.8|93858.8|2302
1582829100000|2020-02-27 18:45:00|93908.9|93883.9|93910.4|93885.4|93924.2|93899.2|93871|93846|2282
1582829400000|2020-02-27 18:50:00|93911.1|93886.1|93914.1|93889.1|93933|93908|93899|93874|1750
1582829700000|2020-02-27 18:55:00|93914|93889|93911|93886|93948.5|93921.8|93907.9|93881.4|2319
1582830000000|2020-02-27 19:00:00|93910|93885|93890.2|93865.2|93922.9|93897.9|93883.3|93858.3|2229
1582830300000|2020-02-27 19:05:00|93890.4|93865.4|93918.5|93893.5|93931.6|93906.6|93884.4|93859.4|1990
1582830600000|2020-02-27 19:10:00|93918.6|93893.6|93897|93872|93926.8|93901.8|93884.9|93859.9|1812
1582830900000|2020-02-27 19:15:00|93895.9|93870.9|93911.8|93886.8|93918|93893|93889.8|93864.8|1970
1582831200000|2020-02-27 19:20:00|93912|93887|93856.3|93831.3|93912.4|93887.4|93853.8|93828.8|1816
1582831500000|2020-02-27 19:25:00|93855.6|93830.6|93869.4|93844.4|93875.6|93850.6|93843.2|93818.2|1583
1582831800000|2020-02-27 19:30:00|93868.8|93843.8|93898.9|93873.9|93915.1|93890.1|93862.6|93837.6|1761
1582832100000|2020-02-27 19:35:00|93899.3|93874.3|93913.8|93888.8|93922.7|93897.7|93895.5|93870.5|1397
1582832400000|2020-02-27 19:40:00|93913.5|93888.5|93896.7|93871.7|93918|93893|93896|93871|1660
1582832700000|2020-02-27 19:45:00|93896|93871|93900.4|93875.4|93920.5|93895.5|93894.8|93869.8|1486
1582833000000|2020-02-27 19:50:00|93900.7|93875.7|93897|93872|93912.1|93887.1|93893.9|93868.9|1575
1582833300000|2020-02-27 19:55:00|93896.8|93871.8|93922.8|93897.8|93931.6|93906.6|93888.8|93863.8|1618
1582833600000|2020-02-27 20:00:00|93923.7|93898.7|93909.5|93884.5|93960.8|93935.8|93907.8|93882.8|2183
1582833900000|2020-02-27 20:05:00|93909.8|93884.8|93899.6|93874.6|93931.2|93906.2|93882.1|93857.1|1842
1582834200000|2020-02-27 20:10:00|93898.2|93873.2|93953.6|93928.6|93956.9|93931.9|93896.9|93871.9|1729
1582834500000|2020-02-27 20:15:00|93954.1|93929.1|93955.9|93930.9|93958.2|93933.2|93932.7|93907.7|1570
1582834800000|2020-02-27 20:20:00|93955.8|93930.8|93953.2|93928.2|93962.4|93937.4|93951.3|93926.3|1448
1582835100000|2020-02-27 20:25:00|93952.9|93927.9|93943.1|93918.1|93957.8|93932.8|93931.2|93906.2|1632
1582835400000|2020-02-27 20:30:00|93943.6|93918.6|93938.2|93913.2|93956.1|93931.1|93935.6|93910.6|1391
1582835700000|2020-02-27 20:35:00|93938.3|93913.3|93939.6|93914.6|93954.4|93929.4|93927.6|93887.8|1746
1582836000000|2020-02-27 20:40:00|93939.8|93914.8|93931.4|93906.4|93942.2|93917.2|93924|93899|1877
1582836300000|2020-02-27 20:45:00|93932.8|93907.8|93937.7|93912.7|93955.8|93930.8|93921|93884.8|1791
1582836600000|2020-02-27 20:50:00|93937.2|93912.2|93948.6|93923.6|93961.2|93936.2|93922.9|93897.9|1959
1582836900000|2020-02-27 20:55:00|93948.7|93923.7|94016.3|93991.3|94017.2|93992.2|93946.9|93921.9|2093
1582837200000|2020-02-27 21:00:00|94013.9|93988.9|94015.8|93965.8|94047.7|94008.1|94012.4|93962.8|1870
1582837500000|2020-02-27 21:05:00|94015.9|93965.9|93997.2|93947.2|94025.3|93979.7|93995.1|93945.1|1217
1582837800000|2020-02-27 21:10:00|93997.5|93947.5|94023.1|93973.1|94023.8|93973.8|93980.3|93930.3|1456
1582838100000|2020-02-27 21:15:00|94022.8|93972.8|94068.4|94018.4|94077.5|94032.6|94022.8|93972.8|1251
1582838400000|2020-02-27 21:20:00|94068.7|94018.7|94066.4|94016.4|94069.1|94027.7|94033.4|93994.2|838
1582838700000|2020-02-27 21:25:00|94062.8|94012.8|94085.5|94035.5|94086.4|94042.2|94060.3|94012.7|876
1582839000000|2020-02-27 21:30:00|94068.3|94043.3|94071.7|94021.7|94086.7|94043.3|94042.6|94006.7|1037
1582839300000|2020-02-27 21:35:00|94073.1|94023.1|94047|93997|94074|94024|94036.4|93986.4|774
1582839600000|2020-02-27 21:40:00|94046.9|93996.9|94012.3|93962.3|94052.7|94002.7|93988.3|93938.3|885
1582839900000|2020-02-27 21:45:00|94012.1|93962.1|94037.9|93987.9|94039|93989|94001.7|93951.7|1082
1582840200000|2020-02-27 21:50:00|94037.5|93987.5|93998.3|93948.3|94037.6|93987.6|93990.1|93940.1|1265
1582840500000|2020-02-27 21:55:00|93997.6|93947.6|94006.3|93875|94034.1|93953.6|93982.3|93860.7|1281
1582840800000|2020-02-27 22:00:00|93997.2|93865|93987.9|93846.4|94007.6|93867.3|93960.5|93828.8|243
1582841100000|2020-02-27 22:05:00|94007.8|93830|93986.7|93811.5|94009.4|93859|93959.8|93775.6|599
1582841400000|2020-02-27 22:10:00|93989.9|93804.1|93992.2|93832.5|94004.1|93839.5|93967.7|93801.2|620
1582841700000|2020-02-27 22:15:00|93993.2|93831.8|94001|93821.4|94006.4|93844|93962.3|93810.4|792
1582842000000|2020-02-27 22:20:00|93998.9|93822.3|93995.6|93797.9|94010.4|93845.7|93962.5|93762.5|896
1582842300000|2020-02-27 22:25:00|93994.5|93798|93981.4|93822.1|94006.9|93834.6|93960.9|93788.3|567
1582842600000|2020-02-27 22:30:00|93987.5|93818.1|93985.2|93808.6|94013.5|93845.9|93974|93801.5|640
1582842900000|2020-02-27 22:35:00|93986.8|93807.8|93983.8|93815|94002.9|93836.6|93970|93795.7|652
1582843200000|2020-02-27 22:40:00|93984|93813.9|93992.9|93819.8|94020.8|93905.6|93969.1|93788.6|884
1582843500000|2020-02-27 22:45:00|93989.3|93819.9|93985.1|93828.1|94009.6|93909.2|93959.7|93796.2|818
1582843800000|2020-02-27 22:50:00|93976.8|93828.2|93973.4|93845.2|93995.1|93853.1|93960.8|93812.1|722
1582844100000|2020-02-27 22:55:00|93972|93845|93989.6|93849.6|94001.5|93854.5|93968.1|93829.1|660
1582844400000|2020-02-27 23:00:00|93984.1|93848.8|93975.3|93872.5|94010.5|93888.8|93924.9|93739.8|2248
1582844700000|2020-02-27 23:05:00|93979.8|93869.2|94001.2|93925|94020.4|93947.8|93974.4|93865|1017
1582845000000|2020-02-27 23:10:00|94001.3|93924.1|93995.1|93945.1|94003.6|93945.4|93977|93913|893
1582845300000|2020-02-27 23:15:00|94005.1|93934.1|93982.8|93932.8|94015.2|93951.7|93975.5|93921.7|825
1582845600000|2020-02-27 23:20:00|93982.9|93932.9|93960.7|93910.7|93995.7|93935.9|93945.6|93895.6|849
1582845900000|2020-02-27 23:25:00|93961|93911|93961.7|93859.5|93966.7|93915.3|93924.1|93852.8|1031
1582846200000|2020-02-27 23:30:00|93961.9|93859.6|93928.6|93878.6|93962.8|93890.6|93918.9|93854.8|885
1582846500000|2020-02-27 23:35:00|93927.2|93877.2|93935.7|93885.7|93937.2|93887.2|93887.4|93830.6|973
1582846800000|2020-02-27 23:40:00|93935.3|93885.3|93920.6|93870.6|93949.3|93899.3|93919.2|93869.2|874
1582847100000|2020-02-27 23:45:00|93920.3|93870.3|93912.4|93862.4|93935.3|93885.3|93895.5|93843.5|842
1582847400000|2020-02-27 23:50:00|93912.7|93862.7|93919.3|93869.3|93921.4|93871.4|93897.9|93841.9|714
1582847700000|2020-02-27 23:55:00|93919|93869|93945.9|93895.9|93960.5|93900.3|93905.9|93855.9|761
1582848000000|2020-02-28 00:00:00|93946|93896|93909.1|93859.1|93967.7|93907.5|93905.7|93848.5|1458
1582848300000|2020-02-28 00:05:00|93908.1|93858.1|93993.4|93903.8|93995.1|93920|93904.7|93847.6|1216
1582848600000|2020-02-28 00:10:00|93994.1|93902.8|94006.1|93956.1|94026.9|93957.1|93978.2|93900.3|1173
1582848900000|2020-02-28 00:15:00|94005|93955|94012.5|93962.5|94030.5|93972.8|93989.9|93915.2|1209
1582849200000|2020-02-28 00:20:00|94014.1|93964.1|94026.2|93976.2|94030.6|93980.6|94007.6|93943.9|801
1582849500000|2020-02-28 00:25:00|94025.5|93975.5|94012|93962|94030.3|93980.3|94008.4|93947.9|931
1582849800000|2020-02-28 00:30:00|94014.5|93964.5|93964.9|93914.9|94031|93970.9|93962.9|93907.7|943
1582850100000|2020-02-28 00:35:00|93966.2|93916.2|93936.8|93886.8|93968.9|93918.9|93924.4|93864.9|1105
1582850400000|2020-02-28 00:40:00|93936.6|93886.6|93933.1|93883.1|93938.9|93888.9|93927.3|93877.3|738
1582850700000|2020-02-28 00:45:00|93933.4|93883.4|93906.7|93856.7|93940.1|93890.1|93904.4|93854.4|1190
1582851000000|2020-02-28 00:50:00|93906.6|93856.6|93908.4|93858.4|93911.4|93861.4|93903|93853|619
1582851300000|2020-02-28 00:55:00|93907.5|93857.5|93986.2|93936.2|94071.5|94005.6|93906.8|93856.8|1504
1582851600000|2020-02-28 01:00:00|93986.3|93936.3|94042.5|93992.5|94058.5|94008.5|93983.9|93933.9|1494
1582851900000|2020-02-28 01:05:00|94041.5|93991.5|94069.7|93997.5|94094.7|94032.3|94018.8|93968.8|1246
1582852200000|2020-02-28 01:10:00|94069.5|93996.2|94038.6|93988.6|94072.3|94016.8|94006.4|93956.4|1209
1582852500000|2020-02-28 01:15:00|94039.8|93989.8|94053.8|94003.8|94057.2|94007.2|94038.9|93988.9|1150
1582852800000|2020-02-28 01:20:00|94053.4|94003.4|94071.7|94021.7|94097.2|94047.2|94050.2|94000.2|1061
1582853100000|2020-02-28 01:25:00|94070.9|94020.9|94070.2|94020.2|94075.9|94025.9|94064.9|94014.9|984
1582853400000|2020-02-28 01:30:00|94070.1|94020.1|94099.9|94049.9|94106|94056|94067.9|94017.9|1212
1582853700000|2020-02-28 01:35:00|94100|94050|94083.6|94033.6|94101.5|94051.5|94081|94031|912
1582854000000|2020-02-28 01:40:00|94083.1|94033.1|94101.2|94051.2|94107.4|94057.4|94080.6|94030.6|848
1582854300000|2020-02-28 01:45:00|94101.3|94051.3|94147.3|94097.3|94153.7|94103.7|94094.1|94044.1|940
1582854600000|2020-02-28 01:50:00|94147.2|94097.2|94194.7|94144.7|94202.2|94152.2|94144.3|94094.3|966
1582854900000|2020-02-28 01:55:00|94194.1|94144.1|94189.6|94139.6|94202.2|94152.2|94183.7|94133.7|926
1582855200000|2020-02-28 02:00:00|94188.7|94138.7|94200.7|94150.7|94234.4|94184.4|94187.1|94137.1|1017
1582855500000|2020-02-28 02:05:00|94200.5|94150.5|94190.1|94140.1|94201.2|94151.2|94179.5|94129.5|923
1582855800000|2020-02-28 02:10:00|94193.2|94143.2|94188.8|94138.8|94195.9|94152.9|94170.2|94128.2|875
1582856100000|2020-02-28 02:15:00|94188.9|94138.9|94197|94147|94222.2|94172.2|94179.3|94129.3|1113
1582856400000|2020-02-28 02:20:00|94196.8|94146.8|94309.2|94259.2|94326.5|94276.5|94195.6|94145.6|1021
1582856700000|2020-02-28 02:25:00|94311.2|94261.2|94319.5|94269.5|94329.2|94279.2|94306.5|94256.5|1199
1582857000000|2020-02-28 02:30:00|94319.8|94269.8|94316.2|94266.2|94321.3|94271.3|94303.3|94253.3|1228
1582857300000|2020-02-28 02:35:00|94316.1|94266.1|94324.8|94274.8|94337.5|94297.4|94309.8|94262.8|1280
1582857600000|2020-02-28 02:40:00|94324.7|94274.7|94309|94284|94329.3|94291.5|94306.1|94267.8|821
1582857900000|2020-02-28 02:45:00|94309.3|94284.3|94323.3|94273.3|94325.4|94286.2|94301.1|94266.7|784
1582858200000|2020-02-28 02:50:00|94323.1|94273.1|94311.6|94286.6|94325.9|94287.8|94306.3|94269.2|651
1582858500000|2020-02-28 02:55:00|94312.7|94287.7|94372.6|94322.6|94377.6|94327.6|94308.2|94273.2|1069
1582858800000|2020-02-28 03:00:00|94372.7|94322.7|94390.6|94340.6|94391.6|94341.6|94372.4|94322.4|1018
1582859100000|2020-02-28 03:05:00|94390.5|94340.5|94417.7|94367.7|94420.6|94370.6|94387.1|94337.1|1050
1582859400000|2020-02-28 03:10:00|94419.1|94369.1|94439.1|94389.1|94452.9|94402.9|94409.5|94359.5|1269
1582859700000|2020-02-28 03:15:00|94439.2|94389.2|94436.9|94386.9|94443.3|94393.3|94436.5|94386.5|841
1582860000000|2020-02-28 03:20:00|94436.7|94386.7|94483.5|94433.5|94488.1|94438.1|94435.4|94385.4|921
1582860300000|2020-02-28 03:25:00|94483.4|94433.4|94563.4|94513.4|94574.1|94524.1|94479.3|94429.3|1372
1582860600000|2020-02-28 03:30:00|94563.6|94513.6|94536.5|94486.5|94571.7|94521.7|94533.7|94483.7|1369
1582860900000|2020-02-28 03:35:00|94538|94488|94520.1|94470.1|94542.4|94492.4|94504.2|94454.2|1266
1582861200000|2020-02-28 03:40:00|94519.8|94469.8|94527.6|94477.6|94545.8|94495.8|94514.4|94464.4|1367
1582861500000|2020-02-28 03:45:00|94527.8|94477.8|94531.3|94481.3|94540.8|94490.8|94525.1|94475.1|1344
1582861800000|2020-02-28 03:50:00|94531.7|94481.7|94549.9|94499.9|94560.7|94510.7|94528.6|94478.6|1294
1582862100000|2020-02-28 03:55:00|94550.4|94500.4|94570.3|94520.3|94570.9|94520.9|94549.4|94499.4|957
1582862400000|2020-02-28 04:00:00|94569.6|94519.6|94562|94512|94578.3|94540.6|94556.2|94510|1027
1582862700000|2020-02-28 04:05:00|94561.2|94511.2|94554.2|94504.2|94565.7|94525.3|94544.3|94499.7|1099
1582863000000|2020-02-28 04:10:00|94554.3|94504.3|94570.2|94520.2|94576.7|94526.7|94553.8|94503.8|1183
1582863300000|2020-02-28 04:15:00|94570|94520|94566.2|94516.2|94583.2|94533.4|94558.1|94510|1153
1582863600000|2020-02-28 04:20:00|94568.4|94518.4|94552.9|94502.9|94568.7|94518.7|94547.2|94497.2|1032
1582863900000|2020-02-28 04:25:00|94552.8|94502.8|94542.3|94492.3|94554.4|94504.4|94538.8|94488.8|950
1582864200000|2020-02-28 04:30:00|94542.2|94492.2|94549.3|94499.3|94552.7|94502.7|94538|94488|775
1582864500000|2020-02-28 04:35:00|94548.7|94498.7|94550.2|94500.2|94556.5|94506.5|94540.5|94490.5|844
1582864800000|2020-02-28 04:40:00|94550.1|94500.1|94616.9|94566.9|94666.8|94609.6|94543.9|94493.9|1158
1582865100000|2020-02-28 04:45:00|94617.4|94567.4|94551.6|94501.6|94617.4|94568.5|94535.9|94496.5|911
1582865400000|2020-02-28 04:50:00|94551.9|94501.9|94517.9|94492.9|94551.9|94501.9|94516.4|94482.6|801
1582865700000|2020-02-28 04:55:00|94520.1|94495.1|94602|94552|94620|94570|94514.1|94464.1|1194
1582866000000|2020-02-28 05:00:00|94602.2|94552.2|94577.3|94527.3|94615.6|94565.6|94565.7|94521|956
1582866300000|2020-02-28 05:05:00|94575.8|94525.8|94566.7|94516.7|94579.4|94531.3|94549.6|94504|1210
1582866600000|2020-02-28 05:10:00|94566.6|94516.6|94552.8|94502.8|94574.7|94524.7|94552.6|94502.6|1035
1582866900000|2020-02-28 05:15:00|94552.3|94502.3|94564.1|94514.1|94565.5|94515.5|94535.9|94485.9|1089
1582867200000|2020-02-28 05:20:00|94564|94514|94536|94486|94570.2|94520.2|94536|94486|1374
1582867500000|2020-02-28 05:25:00|94536.7|94486.7|94543.6|94493.6|94545.6|94495.6|94493.4|94454.6|1586
1582867800000|2020-02-28 05:30:00|94543.4|94493.4|94566.2|94516.2|94572.6|94522.6|94542.6|94492.6|1284
1582868100000|2020-02-28 05:35:00|94564.9|94514.9|94551.6|94501.6|94584.6|94547.9|94542.3|94499.4|981
1582868400000|2020-02-28 05:40:00|94550.3|94500.3|94562.8|94512.8|94571.9|94525.8|94536.4|94497|1176
1582868700000|2020-02-28 05:45:00|94563.1|94513.1|94543.1|94493.1|94565|94515|94527|94489|1105
1582869000000|2020-02-28 05:50:00|94542.8|94492.8|94541.9|94491.9|94544.5|94504|94521.8|94477.1|1005
1582869300000|2020-02-28 05:55:00|94541.4|94491.4|94598.2|94548.2|94603.8|94553.8|94520.3|94479.4|1116
1582869600000|2020-02-28 06:00:00|94598.6|94548.6|94547.4|94497.4|94643.7|94593.7|94541.7|94491.7|1983
1582869900000|2020-02-28 06:05:00|94547.8|94497.8|94526.7|94476.7|94566.5|94516.5|94508.9|94465|2019
1582870200000|2020-02-28 06:10:00|94526.9|94476.9|94539.5|94489.5|94552.4|94502.4|94518.1|94468.1|1406
1582870500000|2020-02-28 06:15:00|94539.6|94489.6|94540.3|94490.3|94568|94518|94536.4|94486.4|1354
1582870800000|2020-02-28 06:20:00|94539.7|94489.7|94541.5|94491.5|94555.9|94505.9|94535.4|94485.4|1057
1582871100000|2020-02-28 06:25:00|94540.6|94490.6|94537.8|94487.8|94557.6|94507.6|94531.6|94481.6|1296
1582871400000|2020-02-28 06:30:00|94537.2|94487.2|94526.6|94476.6|94557.8|94507.8|94523.9|94475.5|1084
1582871700000|2020-02-28 06:35:00|94526.5|94476.5|94510|94485|94538.7|94491.9|94508.6|94466.9|1133
1582872000000|2020-02-28 06:40:00|94510.6|94485.6|94532.1|94482.1|94551.1|94509.5|94505.4|94467.8|1322
1582872300000|2020-02-28 06:45:00|94532.7|94482.7|94520.6|94470.6|94532.7|94489.7|94512.2|94465|1186
1582872600000|2020-02-28 06:50:00|94521.3|94471.3|94539.1|94489.1|94554.6|94504.6|94521.2|94471.2|1172
1582872900000|2020-02-28 06:55:00|94539.2|94489.2|94579.9|94529.9|94579.9|94529.9|94532|94486.6|1222
1582873200000|2020-02-28 07:00:00|94579.6|94529.6|94553.8|94503.8|94579.6|94529.6|94520.2|94487.9|2752
1582873500000|2020-02-28 07:05:00|94553.5|94503.5|94555.3|94505.3|94566.6|94528.7|94503.2|94478.2|3134
1582873800000|2020-02-28 07:10:00|94555|94505|94567.1|94542.1|94579.1|94554.1|94532.9|94500|3021
1582874100000|2020-02-28 07:15:00|94567.3|94542.3|94584.3|94534.3|94593.5|94557|94550.7|94516.4|3313
1582874400000|2020-02-28 07:20:00|94584.2|94534.2|94505.1|94455.1|94604.1|94566.7|94486.2|94451.3|3398
1582874700000|2020-02-28 07:25:00|94505.7|94455.7|94393|94343|94545|94495|94388.3|94338.3|2421
1582875000000|2020-02-28 07:30:00|94392.6|94342.6|94452.2|94402.2|94477.7|94439.5|94339.4|94313.3|2905
1582875300000|2020-02-28 07:35:00|94453.1|94403.1|94551.2|94526.2|94554|94529|94438.2|94400.5|3031
1582875600000|2020-02-28 07:40:00|94551.1|94526.1|94592.6|94567.6|94618.6|94593.6|94535.7|94510.7|2808
1582875900000|2020-02-28 07:45:00|94593.9|94568.9|94599|94574|94625.9|94588.3|94552.3|94512.1|2872
1582876200000|2020-02-28 07:50:00|94599.4|94574.4|94704.5|94679.5|94709|94684|94597.7|94572.7|2888
1582876500000|2020-02-28 07:55:00|94704.8|94679.8|94843.1|94793.1|94852.5|94815.4|94691.6|94666.6|2694
1582876800000|2020-02-28 08:00:00|94843.4|94793.4|94681|94631|94843.4|94805.1|94642.6|94608.4|3198
1582877100000|2020-02-28 08:05:00|94680.7|94630.7|94515|94465|94709.5|94672.4|94491.7|94454.7|3296
1582877400000|2020-02-28 08:10:00|94514.6|94464.6|94584.7|94534.7|94596.6|94546.6|94417.1|94375.8|3414
1582877700000|2020-02-28 08:15:00|94584.9|94534.9|94429.9|94379.9|94593.5|94545.1|94402.1|94358.8|3207
1582878000000|2020-02-28 08:20:00|94430.1|94380.1|94382.3|94332.3|94473.2|94429.4|94338.9|94301.5|3156
1582878300000|2020-02-28 08:25:00|94381|94331|94380.5|94301.7|94414.2|94366.9|94301.8|94262.5|3290
1582878600000|2020-02-28 08:30:00|94387.3|94293.7|94480.4|94455.4|94534.8|94484.8|94345.3|94290|3107
1582878900000|2020-02-28 08:35:00|94480.6|94455.6|94468.8|94418.8|94488.6|94455.6|94382.8|94347.2|3534
1582879200000|2020-02-28 08:40:00|94468.5|94418.5|94366|94341|94484.6|94444.4|94364.6|94332.8|3409
1582879500000|2020-02-28 08:45:00|94365.8|94340.8|94341.9|94316.9|94410.2|94384.9|94297.9|94272.9|3365
1582879800000|2020-02-28 08:50:00|94342|94317|94346.2|94321.2|94365.5|94340.5|94318|94288.7|2302
1582880100000|2020-02-28 08:55:00|94346.6|94321.6|94446.6|94396.6|94461.3|94411.3|94345.8|94309.9|2542
1582880400000|2020-02-28 09:00:00|94441.6|94391.6|94469.2|94444.2|94530.6|94502.9|94422|94356.1|2730
1582880700000|2020-02-28 09:05:00|94469.4|94444.4|94459.8|94434.8|94491.3|94455|94431.2|94383.5|3211
1582881000000|2020-02-28 09:10:00|94460.1|94435.1|94415|94390|94469.6|94444.6|94348.6|94320.3|3002
1582881300000|2020-02-28 09:15:00|94415.5|94390.5|94429.5|94404.5|94441.6|94412.5|94369.1|94331.9|3076
1582881600000|2020-02-28 09:20:00|94426.6|94401.6|94488.8|94463.8|94503.9|94478.9|94418.5|94393.5|3210
1582881900000|2020-02-28 09:25:00|94488.6|94463.6|94429.7|94404.7|94508.5|94483.5|94395.6|94370.6|3097
1582882200000|2020-02-28 09:30:00|94430.7|94405.7|94336.5|94311.5|94446.4|94421.4|94336|94311|3270
1582882500000|2020-02-28 09:35:00|94336.3|94311.3|94331.2|94306.2|94475.9|94440|94329.2|94292|3292
1582882800000|2020-02-28 09:40:00|94329.1|94304.1|94352.7|94327.7|94370.6|94331|94288.3|94253.5|3248
1582883100000|2020-02-28 09:45:00|94353.4|94328.4|94344.7|94319.7|94405.1|94361|94301.4|94269.6|3452
1582883400000|2020-02-28 09:50:00|94343.4|94318.4|94422.5|94397.5|94452.5|94414.7|94333.7|94299.1|3333
1582883700000|2020-02-28 09:55:00|94422.8|94397.8|94346.4|94296.4|94442.4|94401.8|94284.4|94251.3|3258
1582884000000|2020-02-28 10:00:00|94345|94295|94340.8|94315.8|94363.2|94338.2|94278.5|94237|2991
1582884300000|2020-02-28 10:05:00|94342.7|94317.7|94357.4|94332.4|94398.9|94356.1|94305.8|94261.3|3178
1582884600000|2020-02-28 10:10:00|94356.3|94331.3|94370.7|94345.7|94401.3|94372.5|94325.7|94296.8|3044
1582884900000|2020-02-28 10:15:00|94370.8|94345.8|94337.7|94287.7|94399.4|94365.2|94276.3|94251.3|3278
1582885200000|2020-02-28 10:20:00|94338.1|94288.1|94324.2|94299.2|94353.5|94322.2|94284.7|94248.4|3117
1582885500000|2020-02-28 10:25:00|94324.6|94299.6|94303.7|94278.7|94359.4|94324.6|94291.3|94261.8|3017
1582885800000|2020-02-28 10:30:00|94304.2|94279.2|94336.2|94311.2|94394.3|94356.8|94302.6|94277.6|3007
1582886100000|2020-02-28 10:35:00|94339|94314|94325.1|94300.1|94354.7|94317.3|94289.5|94264.5|2765
1582886400000|2020-02-28 10:40:00|94325.2|94300.2|94328.6|94303.6|94354.4|94325.3|94316.9|94291.9|3129
1582886700000|2020-02-28 10:45:00|94328.8|94303.8|94267.9|94242.9|94335.9|94304.9|94267.9|94242.9|2429
1582887000000|2020-02-28 10:50:00|94267.5|94242.5|94338.4|94313.4|94347.8|94322.8|94258.8|94233.8|2782
1582887300000|2020-02-28 10:55:00|94340|94315|94304.3|94279.3|94372|94339.6|94289.1|94264.1|2909
1582887600000|2020-02-28 11:00:00|94303.3|94278.3|94284.3|94259.3|94338.2|94312.6|94269.3|94233.5|2751
1582887900000|2020-02-28 11:05:00|94284.7|94259.7|94332.2|94307.2|94333.1|94308.1|94282.7|94257.7|2636
1582888200000|2020-02-28 11:10:00|94333.1|94308.1|94298.6|94273.6|94335.1|94310.1|94268.3|94243.3|2574
1582888500000|2020-02-28 11:15:00|94299.1|94274.1|94283.7|94258.7|94301|94276|94230.4|94205.4|2712
1582888800000|2020-02-28 11:20:00|94283.6|94258.6|94294.8|94269.8|94319.5|94294.5|94265.6|94240.6|2574
1582889100000|2020-02-28 11:25:00|94294.6|94269.6|94426.1|94401.1|94438|94413|94291.5|94266.5|2865
1582889400000|2020-02-28 11:30:00|94425.3|94400.3|94384.3|94359.3|94473.6|94439.1|94365.1|94340.1|2994
1582889700000|2020-02-28 11:35:00|94384.7|94359.7|94373.1|94348.1|94423.4|94398.4|94353.8|94328.8|2607
1582890000000|2020-02-28 11:40:00|94373.2|94348.2|94437.1|94412.1|94456.8|94431.8|94368|94343|2789
1582890300000|2020-02-28 11:45:00|94436.1|94411.1|94430.6|94405.6|94458.4|94433.4|94391|94366|2437
1582890600000|2020-02-28 11:50:00|94430.5|94405.5|94592.4|94567.4|94597.1|94572.1|94426.3|94401.3|3012
1582890900000|2020-02-28 11:55:00|94592.9|94567.9|94616.9|94591.9|94655.6|94630.6|94563.8|94538.8|3094
1582891200000|2020-02-28 12:00:00|94617.8|94592.8|94630.9|94605.9|94649|94624|94583.8|94555.2|2906
1582891500000|2020-02-28 12:05:00|94630.7|94605.7|94586.2|94561.2|94671.4|94646.4|94569.6|94544.6|2775
1582891800000|2020-02-28 12:10:00|94586.4|94561.4|94554.9|94529.9|94607.2|94582.2|94536.3|94511.3|2914
1582892100000|2020-02-28 12:15:00|94554.5|94529.5|94550.7|94525.7|94601.9|94576.9|94529.6|94504.6|2914
1582892400000|2020-02-28 12:20:00|94550.2|94525.2|94468|94443|94560.4|94535.4|94440.1|94403.9|3034
1582892700000|2020-02-28 12:25:00|94467.5|94442.5|94519.4|94494.4|94543.5|94518.5|94465.7|94440.7|2904
1582893000000|2020-02-28 12:30:00|94519.5|94494.5|94578.5|94553.5|94596.4|94558.9|94477.1|94447.6|3235
1582893300000|2020-02-28 12:35:00|94578.3|94553.3|94544.9|94519.9|94584.8|94559.8|94521.5|94496.5|2748
1582893600000|2020-02-28 12:40:00|94545.1|94520.1|94524.7|94499.7|94555.7|94530.7|94477|94452|3026
1582893900000|2020-02-28 12:45:00|94521.8|94496.8|94546.7|94521.7|94623.8|94598.8|94515.4|94490.4|2958
1582894200000|2020-02-28 12:50:00|94547.9|94522.9|94531.5|94506.5|94563|94538|94517.3|94492.3|2621
1582894500000|2020-02-28 12:55:00|94531.4|94506.4|94564.3|94539.3|94586.9|94561.9|94519.9|94494.9|2453
1582894800000|2020-02-28 13:00:00|94562.4|94537.4|94621.9|94596.9|94633.4|94608.4|94545.2|94506.6|2821
1582895100000|2020-02-28 13:05:00|94621.7|94596.7|94577.8|94552.8|94628.5|94603.5|94569.9|94544.9|3032
1582895400000|2020-02-28 13:10:00|94577.7|94552.7|94643.2|94618.2|94669.8|94633.7|94520.2|94495.2|2982
1582895700000|2020-02-28 13:15:00|94642.8|94617.8|94657|94632|94699.4|94674.4|94628.1|94603.1|3310
1582896000000|2020-02-28 13:20:00|94654.2|94629.2|94688.3|94663.3|94752.4|94727.4|94643.8|94618.8|3311
1582896300000|2020-02-28 13:25:00|94687.5|94662.5|94727.1|94677.1|94785.3|94760.3|94682.4|94657.4|2585
1582896600000|2020-02-28 13:30:00|94726.9|94676.9|94668.9|94643.9|94741.9|94711.7|94646.9|94621.9|2920
1582896900000|2020-02-28 13:35:00|94668.6|94643.6|94646.6|94621.6|94675|94650|94619|94594|3273
1582897200000|2020-02-28 13:40:00|94646.5|94621.5|94698.4|94673.4|94718.9|94693.9|94644.5|94619.5|2835
1582897500000|2020-02-28 13:45:00|94697.8|94672.8|94759.2|94734.2|94763.7|94738.7|94697.6|94672.6|3289
1582897800000|2020-02-28 13:50:00|94759.4|94734.4|94739.9|94714.9|94791.7|94766.7|94716|94691|3176
1582898100000|2020-02-28 13:55:00|94739.2|94714.2|94753.2|94728.2|94762.6|94737.6|94676.3|94651.3|3176
1582898400000|2020-02-28 14:00:00|94753|94728|94751.5|94726.5|94786.3|94761.3|94699.1|94674.1|3245
1582898700000|2020-02-28 14:05:00|94751.7|94726.7|94776.2|94751.2|94792.8|94767.8|94694.3|94669.3|3214
1582899000000|2020-02-28 14:10:00|94776.3|94751.3|94856.5|94831.5|94871|94846|94768.9|94743.9|2994
1582899300000|2020-02-28 14:15:00|94856.4|94831.4|94853.9|94828.9|94890.4|94865.4|94785.7|94760.7|3294
1582899600000|2020-02-28 14:20:00|94855.4|94830.4|94794|94769|94859.3|94834.3|94785.1|94760.1|3162
1582899900000|2020-02-28 14:25:00|94794.4|94769.4|94869.4|94844.4|94893.4|94868.4|94774.7|94749.7|3431
1582900200000|2020-02-28 14:30:00|94869.3|94844.3|94859.7|94834.7|94941.2|94914.4|94845|94820|3583
1582900500000|2020-02-28 14:35:00|94860.2|94835.2|94885.3|94860.3|94927.8|94893.8|94809.2|94784.2|3183
1582900800000|2020-02-28 14:40:00|94885.4|94860.4|94967.3|94917.3|94971.7|94943.5|94885.1|94857.8|2578
1582901100000|2020-02-28 14:45:00|94966.5|94916.5|94898.1|94873.1|94970.7|94945.7|94872.8|94847.8|3269
1582901400000|2020-02-28 14:50:00|94897.8|94872.8|94832.4|94807.4|94914.2|94889.2|94804.9|94779.9|3224
1582901700000|2020-02-28 14:55:00|94832|94807|94826.1|94801.1|94876.4|94851.4|94786.3|94761.3|2959
1582902000000|2020-02-28 15:00:00|94824.9|94799.9|94849.1|94824.1|94900.6|94866.3|94810.7|94785.7|3398
1582902300000|2020-02-28 15:05:00|94849|94824|94910.2|94885.2|94913.5|94888.5|94818|94793|3495
1582902600000|2020-02-28 15:10:00|94910.1|94885.1|94885.2|94860.2|94917|94892|94829.4|94804.4|3482
1582902900000|2020-02-28 15:15:00|94885.3|94860.3|94898.2|94873.2|94907.5|94882.5|94847.1|94822.1|3376
1582903200000|2020-02-28 15:20:00|94897.7|94872.7|94936.7|94911.7|94955.5|94930.5|94873.3|94848.3|3379
1582903500000|2020-02-28 15:25:00|94936.8|94911.8|94887.9|94862.9|94958.5|94933.5|94861.8|94836.8|3424
1582903800000|2020-02-28 15:30:00|94886.1|94861.1|94864.4|94839.4|94907.8|94882.8|94855|94830|3507
1582904100000|2020-02-28 15:35:00|94865.4|94840.4|94854.8|94829.8|94908.9|94883.9|94816.6|94791.6|3498
1582904400000|2020-02-28 15:40:00|94855.6|94830.6|94864.3|94839.3|94920.7|94895.7|94811.8|94786.8|3651
1582904700000|2020-02-28 15:45:00|94865.6|94840.6|94851.8|94826.8|94881.1|94856.1|94828.6|94803.6|3645
1582905000000|2020-02-28 15:50:00|94850.8|94825.8|94939.3|94889.3|94953.6|94903.6|94793.1|94762.4|3666
1582905300000|2020-02-28 15:55:00|94939.4|94889.4|94720.5|94695.5|94944.4|94901.6|94681.9|94656.9|3499
1582905600000|2020-02-28 16:00:00|94720.2|94695.2|94666.5|94641.5|94755|94725.4|94647.9|94610.1|3570
1582905900000|2020-02-28 16:05:00|94666.7|94641.7|94567.5|94542.5|94685.1|94660.1|94546.8|94501.2|3186
1582906200000|2020-02-28 16:10:00|94568|94543|94641.1|94591.1|94669.9|94635.7|94549.7|94499.7|3485
1582906500000|2020-02-28 16:15:00|94642|94592|94688.1|94663.1|94783.5|94733.5|94595.1|94556.3|3527
1582906800000|2020-02-28 16:20:00|94688.3|94663.3|94642.7|94592.7|94702.3|94677.3|94562.1|94515.2|3584
1582907100000|2020-02-28 16:25:00|94642.6|94592.6|94558|94508|94644.6|94601.8|94538.4|94495.6|3292
1582907400000|2020-02-28 16:30:00|94557.1|94507.1|94556.5|94531.5|94576.6|94542.6|94490.9|94447.2|2728
1582907700000|2020-02-28 16:35:00|94557.3|94532.3|94453.3|94403.3|94561.5|94536.5|94408.1|94358.1|2674
1582908000000|2020-02-28 16:40:00|94453.5|94403.5|94445.3|94395.3|94514.2|94476.7|94419.1|94381.7|2913
1582908300000|2020-02-28 16:45:00|94443.5|94393.5|94504.7|94479.7|94539.7|94499.7|94417.3|94376|2768
1582908600000|2020-02-28 16:50:00|94504.3|94479.3|94507.8|94482.8|94516.5|94491.5|94470.3|94445.3|2524
1582908900000|2020-02-28 16:55:00|94507.4|94482.4|94515.6|94490.6|94533.8|94508.8|94447.9|94422.9|2565
1582909200000|2020-02-28 17:00:00|94514.5|94489.5|94501.1|94476.1|94521.3|94489.7|94466.5|94432.4|2368
1582909500000|2020-02-28 17:05:00|94502.5|94477.5|94480.2|94455.2|94517.5|94492.5|94451.5|94426.5|2333
1582909800000|2020-02-28 17:10:00|94480.6|94455.6|94504.9|94479.9|94516|94485.2|94455.4|94430.4|2003
1582910100000|2020-02-28 17:15:00|94504.5|94479.5|94469.6|94444.6|94528.9|94494.2|94466.9|94440.2|2132
1582910400000|2020-02-28 17:20:00|94469.1|94444.1|94507.1|94482.1|94521|94482.9|94440.9|94412|1822
1582910700000|2020-02-28 17:25:00|94507|94482|94458.6|94433.6|94556.3|94520.4|94458|94424.6|1994
1582911000000|2020-02-28 17:30:00|94458.5|94433.5|94473.8|94423.8|94527.4|94490.1|94444.7|94405.5|2040
1582911300000|2020-02-28 17:35:00|94473.6|94423.6|94492.9|94442.9|94493.8|94455.4|94434.6|94409.2|1996
1582911600000|2020-02-28 17:40:00|94493.1|94443.1|94546.5|94496.5|94569.2|94530.1|94431|94396.2|2285
1582911900000|2020-02-28 17:45:00|94546.4|94496.4|94532.6|94482.6|94561.5|94516.4|94528.8|94478.8|2150
1582912200000|2020-02-28 17:50:00|94532.7|94482.7|94503.4|94478.4|94534.8|94499.6|94470.1|94434.5|2159
1582912500000|2020-02-28 17:55:00|94503.3|94478.3|94530.3|94505.3|94540.3|94515.3|94457.9|94432.9|2023
1582912800000|2020-02-28 18:00:00|94530|94505|94545.5|94520.5|94562.8|94528.4|94503.2|94478.2|2119
1582913100000|2020-02-28 18:05:00|94545.9|94520.9|94566|94541|94584.6|94559.6|94544.3|94519.3|1902
1582913400000|2020-02-28 18:10:00|94565.7|94540.7|94553.6|94528.6|94590.9|94561.8|94549.9|94524.9|2011
1582913700000|2020-02-28 18:15:00|94553.5|94528.5|94607|94582|94621.8|94591.9|94552.6|94527.6|2113
1582914000000|2020-02-28 18:20:00|94606.4|94581.4|94585.2|94560.2|94608.6|94583.6|94577.5|94552.5|1901
1582914300000|2020-02-28 18:25:00|94585.4|94560.4|94569.1|94544.1|94594.5|94569.5|94567.9|94542.9|1461
1582914600000|2020-02-28 18:30:00|94569.7|94544.7|94584.8|94559.8|94601.3|94563.3|94543.9|94510.5|2134
1582914900000|2020-02-28 18:35:00|94586.9|94561.9|94569|94519|94685.9|94635.9|94551.9|94511.2|2296
1582915200000|2020-02-28 18:40:00|94569.2|94519.2|94562.6|94512.6|94610.8|94563.3|94539.8|94496.2|2129
1582915500000|2020-02-28 18:45:00|94561.2|94511.2|94613.1|94563.1|94646.5|94596.5|94555|94505|2297
1582915800000|2020-02-28 18:50:00|94613.2|94563.2|94579.9|94529.9|94623.1|94573.1|94557.9|94507.9|2094
1582916100000|2020-02-28 18:55:00|94579.8|94529.8|94529.6|94504.6|94596.2|94546.2|94511.8|94481.7|1651
1582916400000|2020-02-28 19:00:00|94529.7|94504.7|94622.7|94572.7|94629.2|94579.2|94526.8|94488.2|2035
1582916700000|2020-02-28 19:05:00|94623.4|94573.4|94603.2|94553.2|94643.9|94593.9|94598.8|94548.8|2010
1582917000000|2020-02-28 19:10:00|94603.8|94553.8|94597.2|94572.2|94624.7|94583.4|94582.4|94542.2|2095
1582917300000|2020-02-28 19:15:00|94597.1|94572.1|94663.3|94613.3|94679.9|94631.6|94584|94550|1756
1582917600000|2020-02-28 19:20:00|94663.5|94613.5|94628.1|94578.1|94674.1|94624.1|94625.3|94575.3|1942
1582917900000|2020-02-28 19:25:00|94627.4|94577.4|94574.7|94549.7|94629.9|94579.9|94574.7|94537.3|1890
1582918200000|2020-02-28 19:30:00|94574.4|94549.4|94315.6|94265.6|94664.2|94614.2|94306.1|94256.1|2983
1582918500000|2020-02-28 19:35:00|94315.2|94265.2|94263.9|94213.9|94322.6|94272.6|94194.5|94144.5|2725
1582918800000|2020-02-28 19:40:00|94259.9|94209.9|94205.8|94155.8|94298.3|94248.3|94204.3|94154.3|2388
1582919100000|2020-02-28 19:45:00|94204.3|94154.3|94197.8|94147.8|94227|94177|94182.7|94132.7|2501
1582919400000|2020-02-28 19:50:00|94198.2|94148.2|94234|94184|94272.9|94222.9|94193|94143|2747
1582919700000|2020-02-28 19:55:00|94235|94185|94219.6|94169.6|94244.9|94194.9|94192.8|94142.8|2643
1582920000000|2020-02-28 20:00:00|94220|94170|94303.1|94253.1|94326.8|94276.8|94220|94170|2362
1582920300000|2020-02-28 20:05:00|94302.3|94252.3|94222.8|94172.8|94315.3|94265.3|94211.4|94171.9|2206
1582920600000|2020-02-28 20:10:00|94224.8|94174.8|94282.6|94232.6|94284.1|94234.1|94213.8|94174.8|2410
1582920900000|2020-02-28 20:15:00|94281.4|94231.4|94175.9|94125.9|94282.7|94232.7|94172.3|94122.3|2200
1582921200000|2020-02-28 20:20:00|94176.8|94126.8|94131.7|94081.7|94185|94135|94131.7|94081.7|2240
1582921500000|2020-02-28 20:25:00|94132|94082|94125.6|94075.6|94142|94093.9|94104.2|94067.7|2161
1582921800000|2020-02-28 20:30:00|94126.1|94076.1|94113.5|94063.5|94161.8|94111.8|94091.6|94041.6|2222
1582922100000|2020-02-28 20:35:00|94113.4|94063.4|94134.7|94084.7|94149|94099|94089.8|94039.8|2070
1582922400000|2020-02-28 20:40:00|94134.9|94084.9|94168.4|94091.4|94169.4|94113.5|94100.7|94050.7|2118
1582922700000|2020-02-28 20:45:00|94168.1|94092.2|94159.9|94109.9|94184.6|94134.6|94130.1|94076|2153
1582923000000|2020-02-28 20:50:00|94159.8|94109.8|94155.8|94105.8|94251.7|94174|94153.9|94092.5|2435
1582923300000|2020-02-28 20:55:00|94154.5|94104.5|94087.8|94037.8|94171.8|94110.5|94085.2|94024.6|2290
1582923600000|2020-02-28 21:00:00|94090.7|94040.7|94129|94045.6|94161|94080.3|94060.1|94010.1|2344
1582923900000|2020-02-28 21:05:00|94131.4|94044.2|94099.1|94049.1|94211.8|94086.1|94097.7|94013.1|1903
1582924200000|2020-02-28 21:10:00|94105.7|94055.7|93981|93781|94229.5|94060.8|93927.1|93756.2|2753
1582924500000|2020-02-28 21:15:00|93980.1|93780.1|93954.6|93871.9|94079.6|93914.3|93934.2|93771.9|1623
1582924800000|2020-02-28 21:20:00|93954.8|93867|93953.9|93903.9|94024.8|93918.8|93935.1|93826.5|1163
1582925100000|2020-02-28 21:25:00|93954.3|93904.3|94076.9|93876.9|94215.3|94026.5|93954.3|93812.2|2594
1582925400000|2020-02-28 21:30:00|94079.3|93879.3|94111|93911|94116.1|93916.1|94036.4|93836.4|2734
1582925700000|2020-02-28 21:35:00|94109.5|93909.5|94015.2|93844.7|94109.5|93909.5|93978.9|93797.9|2317
1582926000000|2020-02-28 21:40:00|94017.2|93847.5|94013.9|93846.9|94035.9|93876.3|93974.9|93807.3|1302
1582926300000|2020-02-28 21:45:00|94012.4|93850.8|93993.2|93795|94024.7|93859.2|93910.8|93764.5|1328
1582926600000|2020-02-28 21:50:00|93984.8|93795.9|93996.5|93796.5|94102|93902|93951.8|93751.8|297
1582926900000|2020-02-28 21:55:00|94004.4|93804.4|94057.4|93857.4|94061.3|93861.3|93923.6|93723.6|90
1583096400000|2020-03-01 21:00:00|94430.2|94331.1|94425.1|94293.4|94496.6|94331.1|94374.1|94149.1|113
1583096700000|2020-03-01 21:05:00|94483|94272|94475.7|94250.7|94483.6|94308.6|94409|94249|44
1583097000000|2020-03-01 21:10:00|94409|94301.8|94404.1|94300|94476.6|94306|94348.7|94134.1|65
1583097300000|2020-03-01 21:15:00|94464.5|94239.5|94411.6|94309.7|94465|94309.7|94326|94239.5|13
1583097600000|2020-03-01 21:20:00|94457|94248|94392.2|94295.6|94471.2|94309.7|94371.7|94169.4|73
1583097900000|2020-03-01 21:25:00|94454|94254|94374.5|94274.9|94460.2|94286.6|94341.8|94116.8|81
1583098200000|2020-03-01 21:30:00|94444.1|94219.5|94356.8|94286.8|94448.8|94288.5|94346.6|94204|61
1583098500000|2020-03-01 21:35:00|94422|94232|94358.4|94288.4|94445.9|94291.3|94356.8|94185.8|50
1583098800000|2020-03-01 21:40:00|94355|94130|94409.9|94260.8|94450.7|94293|94355|94130|76
1583099100000|2020-03-01 21:45:00|94389.1|94274.2|94365|94295|94452.1|94295|94357.6|94132.6|50
1583099400000|2020-03-01 21:50:00|94451.7|94233.9|94423.9|94217.5|94456|94302.5|94357.6|94132.6|131
1583099700000|2020-03-01 21:55:00|94445.1|94220.1|94468.4|94243.4|94498|94312.8|94365|94157.3|181
1583100000000|2020-03-01 22:00:00|94463.4|94238.4|94477.3|94277.3|94513.1|94329.9|94381.3|94181.3|328
1583100300000|2020-03-01 22:05:00|94483.9|94283.9|94519|94341.2|94519|94359.7|94443.3|94276.1|523
1583100600000|2020-03-01 22:10:00|94516.7|94339.2|94450.9|94299.8|94522.6|94377.3|94445.1|94299.2|505
1583100900000|2020-03-01 22:15:00|94446.2|94305.4|94549.1|94359.2|94560.3|94368.4|94439|94302.8|585
1583101200000|2020-03-01 22:20:00|94550.3|94358.7|94532|94356.3|94555|94375.5|94520.8|94331.9|521
1583101500000|2020-03-01 22:25:00|94535.3|94355.2|94530.7|94341.5|94556.9|94370.7|94514.4|94314.4|483
1583101800000|2020-03-01 22:30:00|94530.4|94341.3|94495.2|94312.6|94537.2|94371.6|94474.7|94274.7|706
1583102100000|2020-03-01 22:35:00|94496.9|94313|94486.4|94300|94501.2|94337.4|94469.7|94283.9|602
1583102400000|2020-03-01 22:40:00|94494.4|94294.4|94489.4|94326.1|94507|94333.9|94465.4|94291.4|610
1583102700000|2020-03-01 22:45:00|94492|94324.4|94493.3|94319.6|94506.9|94348.1|94461.3|94292|530
1583103000000|2020-03-01 22:50:00|94493.2|94319.5|94488.8|94298.4|94515|94346.2|94467.9|94291.6|477
1583103300000|2020-03-01 22:55:00|94489.7|94299.2|94478|94298.2|94522.2|94337.2|94459.3|94281.8|974
1583103600000|2020-03-01 23:00:00|94474.2|94300.7|94336.1|94229.6|94485.4|94300.7|94335.8|94199.5|1582
1583103900000|2020-03-01 23:05:00|94335.5|94230.2|94314.6|94214.8|94383|94267.1|94307.7|94205|1344
1583104200000|2020-03-01 23:10:00|94316.6|94215|94236.8|94186.8|94325.1|94232.8|94225|94147.3|1437
1583104500000|2020-03-01 23:15:00|94252.1|94175.5|94246.2|94196.2|94261.9|94211|94223.7|94173.7|1398
1583104800000|2020-03-01 23:20:00|94244.3|94194.3|94243.8|94193.8|94257|94207|94211.7|94161.7|1326
1583105100000|2020-03-01 23:25:00|94243.7|94193.7|94301.6|94251.6|94329.5|94279.5|94241.3|94191.3|1361
1583105400000|2020-03-01 23:30:00|94303.5|94253.5|94344.5|94294.5|94353.1|94303.1|94291.4|94241.4|1482
1583105700000|2020-03-01 23:35:00|94344.3|94294.3|94201.5|94151.5|94345.8|94295.8|94187.6|94130.7|1411
1583106000000|2020-03-01 23:40:00|94201.4|94151.4|94136.2|94086.2|94220.3|94170.3|94113.2|94056|1215
1583106300000|2020-03-01 23:45:00|94138.2|94088.2|94184.1|94112.5|94207.3|94144|94136.9|94085|1438
1583106600000|2020-03-01 23:50:00|94183.8|94112|94179.7|94108.5|94192.2|94130.8|94162|94092.2|754
1583106900000|2020-03-01 23:55:00|94179|94108.4|94197.3|94108.1|94216.2|94155.1|94167.7|94103.6|1067
1583107200000|2020-03-02 00:00:00|94181.2|94131.2|94210.7|94138.5|94282|94184.9|94167|94096.6|2248
1583107500000|2020-03-02 00:05:00|94210.4|94138.8|94267|94217|94278.1|94228.1|94207.1|94138.8|1491
1583107800000|2020-03-02 00:10:00|94267.1|94217.1|94245|94195|94279.3|94225.3|94226.8|94176.8|1343
1583108100000|2020-03-02 00:15:00|94245.9|94195.9|94270.4|94220.4|94292.4|94242.4|94227.7|94177.7|1133
1583108400000|2020-03-02 00:20:00|94271|94221|94281.1|94231.1|94295.7|94244.3|94260.8|94210.8|963
1583108700000|2020-03-02 00:25:00|94278.3|94228.3|94276.3|94226.3|94286.2|94235.9|94263.7|94205|1403
1583109000000|2020-03-02 00:30:00|94276.1|94226.1|94206.6|94156.6|94290.5|94231.9|94199.3|94149.3|1433
1583109300000|2020-03-02 00:35:00|94206.4|94156.4|94195.7|94145.7|94209.7|94159.7|94175.4|94125.4|1179
1583109600000|2020-03-02 00:40:00|94195.3|94145.3|94119.7|94069.7|94201.7|94151.7|94109.3|94059.3|1121
1583109900000|2020-03-02 00:45:00|94120.3|94070.3|94119.2|94069.2|94125.6|94075.6|94094|94044|997
1583110200000|2020-03-02 00:50:00|94118.9|94068.9|94007.7|93957.7|94131.4|94073.2|93929.1|93833.9|1681
1583110500000|2020-03-02 00:55:00|94019.6|93940.4|94073.6|94023.6|94103.6|94046.4|94003.9|93940.4|1467
1583110800000|2020-03-02 01:00:00|94073.4|94023.4|94125.2|94025.9|94129.8|94052.4|94055.8|93974.9|1660
1583111100000|2020-03-02 01:05:00|94126.1|94025.3|94181.7|94085.5|94267.1|94096.4|94078.7|93996.8|1914
1583111400000|2020-03-02 01:10:00|94181.2|94090.8|94121.5|94071.5|94200.3|94115.7|94116.7|94057.2|2378
1583111700000|2020-03-02 01:15:00|94121.4|94071.4|94120.8|94070.8|94145.7|94088.5|94113|94054.7|1259
1583112000000|2020-03-02 01:20:00|94120.5|94070.5|94000.6|93907.9|94150.7|94100.7|93969.1|93876.7|1792
1583112300000|2020-03-02 01:25:00|93996.5|93914.4|93972.8|93922.8|94013.4|93927.9|93939|93883.4|1630
1583112600000|2020-03-02 01:30:00|93972.6|93922.6|93992.8|93942.8|94015.5|93956.3|93963.9|93913.9|1745
1583112900000|2020-03-02 01:35:00|93994.2|93944.2|93991.1|93891.2|94043|93944.2|93902.4|93816.5|2369
1583113200000|2020-03-02 01:40:00|93990.7|93892.2|93896.8|93800.5|94021.5|93916.5|93832.6|93778.7|2089
1583113500000|2020-03-02 01:45:00|93897|93800.4|93961.1|93888.5|94035.2|93945.7|93884.1|93790.9|2108
1583113800000|2020-03-02 01:50:00|93965.6|93889.4|93934.1|93850.3|93984.1|93913.1|93924.5|93845.1|1772
1583114100000|2020-03-02 01:55:00|93934.7|93854|93958.2|93847.8|93999.6|93901|93919.8|93830.5|2255
1583114400000|2020-03-02 02:00:00|93958.3|93847.1|93868.1|93818.1|93973|93857.3|93868.1|93802.6|1736
1583114700000|2020-03-02 02:05:00|93871.9|93821.9|93875.7|93825.7|93894.9|93829.2|93842.2|93782.2|1190
1583115000000|2020-03-02 02:10:00|93884.5|93814.2|93910.7|93837.7|93924|93844.6|93863.7|93805.7|1096
1583115300000|2020-03-02 02:15:00|93911.8|93838.5|93859.1|93809.1|93920.5|93856|93852|93794.2|1112
1583115600000|2020-03-02 02:20:00|93861.5|93811.5|93881.5|93831.5|93887.5|93837.5|93849.5|93799.5|904
1583115900000|2020-03-02 02:25:00|93881.9|93831.9|93850.2|93800.2|93882.6|93832.6|93849.6|93799.6|881
1583116200000|2020-03-02 02:30:00|93850.4|93800.4|93719.4|93640.1|93862.3|93812.3|93716|93623.6|1487
1583116500000|2020-03-02 02:35:00|93721|93640|93719.7|93605.6|93733.5|93653.5|93601.2|93551.2|1896
1583116800000|2020-03-02 02:40:00|93718.2|93605.5|93709.1|93602.3|93720.8|93622.8|93660.5|93577.6|1799
1583117100000|2020-03-02 02:45:00|93707.2|93602.6|93539.2|93450.1|93721.4|93643.5|93535.6|93445.6|1937
1583117400000|2020-03-02 02:50:00|93543|93447.3|93388.3|93309.1|93577.8|93457.9|93374.7|93302.2|1748
1583117700000|2020-03-02 02:55:00|93388.8|93308.5|93519.8|93469.8|93679.5|93541.9|93380|93305.1|1827
1583118000000|2020-03-02 03:00:00|93513.5|93463.5|93590.5|93540.5|93594.5|93544.5|93509.3|93459.3|1306
1583118300000|2020-03-02 03:05:00|93591.4|93541.4|93619.1|93528|93619.9|93567.6|93575.6|93496.3|1447
1583118600000|2020-03-02 03:10:00|93623.7|93537|93617.6|93567.6|93641.3|93587.9|93606.6|93529.8|1183
1583118900000|2020-03-02 03:15:00|93618|93568|93734.4|93663.6|93862.5|93731.2|93609|93543.8|2352
1583119200000|2020-03-02 03:20:00|93722.4|93672.4|93725.5|93623.2|93801.4|93727.7|93676|93613.6|1941
1583119500000|2020-03-02 03:25:00|93726.7|93622.6|93719.8|93605.2|93772.1|93634.1|93663|93582.3|1841
1583119800000|2020-03-02 03:30:00|93721.7|93605.6|93731|93600.6|93806.7|93635.5|93677.1|93554.2|1832
1583120100000|2020-03-02 03:35:00|93730.6|93600.4|93693.1|93615.4|93758.2|93641.7|93672.3|93595.3|1540
1583120400000|2020-03-02 03:40:00|93693.2|93614|93705.8|93617.9|93748.9|93646.4|93680.3|93604.7|1628
1583120700000|2020-03-02 03:45:00|93705.9|93618|93717.8|93637.7|93734.9|93673.7|93692.4|93609.8|1597
1583121000000|2020-03-02 03:50:00|93719.1|93636.8|93814.6|93636.3|93828.2|93664|93710.6|93605.2|1751
1583121300000|2020-03-02 03:55:00|93824.3|93635|93760.6|93657.3|93828.8|93666.8|93748.7|93620|1323
1583121600000|2020-03-02 04:00:00|93758.8|93657.9|93765.4|93665.4|93796.3|93698.2|93745.5|93653.5|2579
1583121900000|2020-03-02 04:05:00|93766.9|93664.6|93850.7|93733.9|93876.2|93746.9|93733.4|93652.3|1473
1583122200000|2020-03-02 04:10:00|93851.2|93734.5|93834.6|93696.1|93890.1|93736.9|93816.3|93680.9|1315
1583122500000|2020-03-02 04:15:00|93838.3|93692.9|93809.2|93671.3|93872.8|93738.1|93780.8|93662.9|1534
1583122800000|2020-03-02 04:20:00|93809.4|93672|93793.6|93685.2|93813.3|93720|93773.2|93659.6|957
1583123100000|2020-03-02 04:25:00|93794|93684.7|93782.5|93703.1|93795.6|93713.4|93759.1|93683.2|808
1583123400000|2020-03-02 04:30:00|93781.9|93703.2|93763.5|93680.1|93782.3|93703.2|93750.4|93673.7|1042
1583123700000|2020-03-02 04:35:00|93764|93681.6|93713.1|93663.1|93764|93693.1|93705.7|93642.9|1407
1583124000000|2020-03-02 04:40:00|93713|93663|93708|93658|93726.6|93668|93698.7|93640.9|925
1583124300000|2020-03-02 04:45:00|93708.2|93658.2|93737.1|93687.1|93776.1|93716.1|93704.3|93654.3|1090
1583124600000|2020-03-02 04:50:00|93736.7|93686.7|93741.5|93670|93749.6|93699.6|93676.9|93609.9|1195
1583124900000|2020-03-02 04:55:00|93730.5|93680.5|93782.8|93708.6|93788.3|93720.7|93728.4|93670.7|951
1583125200000|2020-03-02 05:00:00|93781.4|93709.1|93816.4|93716.9|93834.5|93750.2|93760.6|93699.8|1597
1583125500000|2020-03-02 05:05:00|93816.6|93716.8|93810|93727.2|93819.8|93736.3|93801.4|93703.5|1199
1583125800000|2020-03-02 05:10:00|93810.3|93727.9|93818.5|93768.5|93844|93781.5|93804.7|93724.2|957
1583126100000|2020-03-02 05:15:00|93818.6|93768.6|93829.9|93779.9|93842.9|93782|93813.8|93755.7|835
1583126400000|2020-03-02 05:20:00|93830|93780|93828.2|93752.7|93850|93792.4|93812.9|93748.6|788
1583126700000|2020-03-02 05:25:00|93828|93754.2|93796.5|93746.5|93829|93768.8|93766.1|93685.7|963
1583127000000|2020-03-02 05:30:00|93796.2|93746.2|93840|93790|93873.6|93812.9|93742.3|93685.8|1085
1583127300000|2020-03-02 05:35:00|93841.5|93791.5|93806.4|93735.9|93847.5|93791.5|93775.3|93718.2|938
1583127600000|2020-03-02 05:40:00|93806.6|93734.7|93869.5|93765.9|93872.8|93769.8|93796.5|93709.9|1183
1583127900000|2020-03-02 05:45:00|93867.5|93763.8|93864.6|93742.6|93876.3|93786|93852.6|93741|940
1583128200000|2020-03-02 05:50:00|93864.4|93743.1|93863.7|93782.1|93872.2|93786.3|93853.6|93738.3|917
1583128500000|2020-03-02 05:55:00|93863.9|93783.4|93869.6|93819.6|93912.5|93844.5|93841.9|93782.4|1459
1583128800000|2020-03-02 06:00:00|93871.5|93821.5|93830.8|93780.8|93906|93824.6|93827.1|93777.1|1907
1583129100000|2020-03-02 06:05:00|93830.4|93780.4|93786|93736|93838.8|93788.8|93780|93730|1785
1583129400000|2020-03-02 06:10:00|93785.8|93735.8|93807.4|93757.4|93823|93773|93782.7|93732.7|1451
1583129700000|2020-03-02 06:15:00|93805.7|93755.7|93787.9|93737.9|93826.8|93776.8|93784.9|93734.9|1295
1583130000000|2020-03-02 06:20:00|93787.8|93737.8|93801.2|93751.2|93806.3|93756.3|93780.9|93730.9|989
1583130300000|2020-03-02 06:25:00|93801|93751|93802.1|93752.1|93810.7|93760.7|93798.5|93748.5|908
1583130600000|2020-03-02 06:30:00|93802.3|93752.3|93803.3|93753.3|93818.2|93768.2|93796.7|93746.7|1148
1583130900000|2020-03-02 06:35:00|93803.8|93753.8|93835|93785|93837.1|93787.1|93802.4|93752.4|1086
1583131200000|2020-03-02 06:40:00|93835.9|93785.9|93856.4|93806.4|93875.2|93825.2|93831.2|93781.2|1147
1583131500000|2020-03-02 06:45:00|93857.7|93807.7|93856.2|93806.2|93868.5|93818.5|93843.7|93793.7|1364
1583131800000|2020-03-02 06:50:00|93855.7|93805.7|93848.5|93798.5|93881.4|93831.4|93846.8|93796.8|1225
1583132100000|2020-03-02 06:55:00|93848.8|93798.8|93848|93798|93850.8|93800.8|93832|93782|1040
1583132400000|2020-03-02 07:00:00|93848.2|93798.2|93755.5|93705.5|93862|93812|93754.6|93704.6|3343
1583132700000|2020-03-02 07:05:00|93755.8|93705.8|93731.7|93681.7|93775.1|93725.1|93730.9|93680.9|2777
1583133000000|2020-03-02 07:10:00|93731.6|93681.6|93617.9|93567.9|93741.9|93691.9|93616|93566|3038
1583133300000|2020-03-02 07:15:00|93618.9|93568.9|93673.8|93623.8|93725.1|93687.7|93572.6|93529.6|3191
1583133600000|2020-03-02 07:20:00|93673.4|93623.4|93613.4|93563.4|93681.6|93631.6|93604.1|93554.1|2973
1583133900000|2020-03-02 07:25:00|93613.8|93563.8|93558.3|93483.7|93661.1|93590.2|93517.7|93463.9|3132
1583134200000|2020-03-02 07:30:00|93555.6|93471.5|93508.1|93458.1|93677.6|93512.2|93473.8|93432.6|2390
1583134500000|2020-03-02 07:35:00|93508.6|93458.6|93469.3|93444.3|93540.2|93490.2|93461.1|93425.2|2648
1583134800000|2020-03-02 07:40:00|93469.4|93444.4|93311.3|93261.3|93479|93454|93295.2|93245.2|2696
1583135100000|2020-03-02 07:45:00|93309.4|93259.4|93239|93189|93332.2|93290|93206.8|93158.1|3198
1583135400000|2020-03-02 07:50:00|93238.1|93188.1|93305.6|93255.6|93318.6|93271.1|93208.4|93167.7|3244
1583135700000|2020-03-02 07:55:00|93306|93256|93415.6|93365.6|93437.9|93387.9|93300.3|93250.3|3300
1583136000000|2020-03-02 08:00:00|93417.6|93367.6|93336.9|93311.9|93497.6|93453.1|93336.4|93309.2|3445
1583136300000|2020-03-02 08:05:00|93336.1|93311.1|93183.6|93133.6|93362.1|93320.7|93174.8|93126.1|3376
1583136600000|2020-03-02 08:10:00|93184.1|93134.1|93207.9|93157.9|93244.4|93202.2|93128.9|93089.4|3376
1583136900000|2020-03-02 08:15:00|93206.3|93156.3|93171.1|93146.1|93207.6|93161|93123.6|93090.8|3081
1583137200000|2020-03-02 08:20:00|93171.6|93146.6|93198.8|93173.8|93199.5|93174.5|93113.4|93088.4|2850
1583137500000|2020-03-02 08:25:00|93199.1|93174.1|93126.6|93101.6|93219.6|93194.6|93110.4|93069.1|2693
1583137800000|2020-03-02 08:30:00|93125.6|93100.6|93073.3|93048.3|93176.5|93126.5|93061.4|93023.1|2875
1583138100000|2020-03-02 08:35:00|93073.6|93048.6|93022.7|92997.7|93087.1|93062.1|93014.2|92980.3|3289
1583138400000|2020-03-02 08:40:00|93024.3|92999.3|93031.3|93006.3|93063.8|93038.8|93013.4|92988.4|2630
1583138700000|2020-03-02 08:45:00|93031.8|93006.8|93062.3|93012.3|93067.8|93033|93011.3|92986.3|2628
1583139000000|2020-03-02 08:50:00|93061.5|93011.5|93153.1|93103.1|93159.2|93110.3|93022.5|92984.1|2979
1583139300000|2020-03-02 08:55:00|93152|93102|93208.1|93113.9|93231.1|93181.5|93131|93081|3089
1583139600000|2020-03-02 09:00:00|93179.2|93129.2|93299.2|93274.2|93301.4|93276.4|93161.1|93098.3|2883
1583139900000|2020-03-02 09:05:00|93299.1|93274.1|93397.1|93372.1|93424.9|93374.9|93261.8|93211.8|3076
1583140200000|2020-03-02 09:10:00|93398.6|93373.6|93530|93480|93537.6|93496.2|93377.4|93339.4|3141
1583140500000|2020-03-02 09:15:00|93530.4|93480.4|93471.4|93446.4|93586.6|93545.3|93466.8|93441.8|3087
1583140800000|2020-03-02 09:20:00|93471.8|93446.8|93402.5|93377.5|93481.5|93447.6|93397.3|93353.8|2860
1583141100000|2020-03-02 09:25:00|93402.6|93377.6|93424.1|93399.1|93445.3|93420.3|93398.2|93362.5|2302
1583141400000|2020-03-02 09:30:00|93423.7|93398.7|93432.1|93407.1|93454.6|93429.6|93398.3|93370.8|2448
1583141700000|2020-03-02 09:35:00|93434.2|93409.2|93515.1|93490.1|93524.9|93490.6|93398.5|93363.8|3069
1583142000000|2020-03-02 09:40:00|93514.7|93489.7|93587.7|93537.7|93592.1|93552.5|93455.1|93417.4|3074
1583142300000|2020-03-02 09:45:00|93586.7|93536.7|93550.8|93500.8|93597.9|93557.7|93510.6|93473.1|3301
1583142600000|2020-03-02 09:50:00|93550.6|93500.6|93593.1|93543.1|93600.2|93571.5|93499.7|93463.4|3085
1583142900000|2020-03-02 09:55:00|93593|93543|93520.2|93495.2|93621.8|93596.8|93519.8|93494.8|2872
1583143200000|2020-03-02 10:00:00|93521.3|93496.3|93569.1|93544.1|93577.2|93552.2|93519|93492.9|2673
1583143500000|2020-03-02 10:05:00|93568.9|93543.9|93494.8|93469.8|93574.6|93549.6|93483.7|93450.8|2508
1583143800000|2020-03-02 10:10:00|93496.6|93471.6|93543.5|93518.5|93556.3|93521.3|93494.6|93461.7|2687
1583144100000|2020-03-02 10:15:00|93543|93518|93606.9|93581.9|93619.2|93582.6|93539.8|93504.5|2797
1583144400000|2020-03-02 10:20:00|93606.2|93581.2|93640.8|93615.8|93646.9|93621.9|93574.8|93536.4|2694
1583144700000|2020-03-02 10:25:00|93639.6|93614.6|93643.1|93618.1|93662.4|93628.7|93610.7|93577.9|2570
1583145000000|2020-03-02 10:30:00|93643.9|93618.9|93655.3|93630.3|93669.8|93636.8|93573.9|93535.8|2794
1583145300000|2020-03-02 10:35:00|93655.2|93630.2|93590.3|93565.3|93661.6|93636.6|93576.1|93551.1|2245
1583145600000|2020-03-02 10:40:00|93590.2|93565.2|93659.1|93634.1|93663.7|93638.7|93551.1|93517.8|2270
1583145900000|2020-03-02 10:45:00|93659.5|93634.5|93652.3|93627.3|93701.3|93676.3|93641.6|93604.2|2600
1583146200000|2020-03-02 10:50:00|93652.1|93627.1|93646.2|93621.2|93671.6|93646.6|93640.5|93615.5|2013
1583146500000|2020-03-02 10:55:00|93645.5|93620.5|93739.7|93689.7|93748.3|93705.7|93642.2|93617.2|2272
1583146800000|2020-03-02 11:00:00|93739.3|93689.3|93760.3|93735.3|93787|93762|93712.1|93675.8|2553
1583147100000|2020-03-02 11:05:00|93760.6|93735.6|93736.5|93711.5|93776.6|93751.6|93715.7|93690.7|2495
1583147400000|2020-03-02 11:10:00|93735|93710|93727.4|93702.4|93803.4|93778.4|93696.5|93671.5|2253
1583147700000|2020-03-02 11:15:00|93727.5|93702.5|93669.1|93644.1|93741.8|93716.8|93666.5|93641.5|2656
1583148000000|2020-03-02 11:20:00|93669|93644|93740.4|93715.4|93751.9|93726.9|93657.4|93632.4|2638
1583148300000|2020-03-02 11:25:00|93740.5|93715.5|93778.5|93753.5|93780.1|93755.1|93709.9|93684.9|2255
1583148600000|2020-03-02 11:30:00|93778.1|93753.1|93753.6|93728.6|93778.8|93753.8|93738.5|93713.5|2444
1583148900000|2020-03-02 11:35:00|93753.5|93728.5|93759.7|93734.7|93839.4|93805.2|93735.8|93710.8|2873
1583149200000|2020-03-02 11:40:00|93759.8|93734.8|93775.6|93750.6|93787.9|93762.9|93748.8|93723.8|2456
1583149500000|2020-03-02 11:45:00|93776.3|93751.3|93707.6|93682.6|93784.4|93759.4|93680|93655|2482
1583149800000|2020-03-02 11:50:00|93708.1|93683.1|93700.4|93675.4|93722.6|93697.6|93688.9|93663.9|2371
1583150100000|2020-03-02 11:55:00|93700.7|93675.7|93717.9|93692.9|93753.9|93728.9|93694.5|93669.5|3047
1583150400000|2020-03-02 12:00:00|93717.7|93692.7|93678.1|93653.1|93737|93712|93657.9|93632.9|3182
1583150700000|2020-03-02 12:05:00|93677|93652|93609.7|93584.7|93680|93655|93513|93474.7|3155
1583151000000|2020-03-02 12:10:00|93610.3|93585.3|93631.1|93606.1|93700.6|93675.6|93577.1|93543.7|3232
1583151300000|2020-03-02 12:15:00|93626.8|93601.8|93672.2|93647.2|93672.3|93647.3|93566.1|93541.1|2776
1583151600000|2020-03-02 12:20:00|93670.9|93645.9|93630.7|93605.7|93683.5|93658.5|93584.4|93559.4|2820
1583151900000|2020-03-02 12:25:00|93631.1|93606.1|93613.4|93588.4|93646.6|93621.6|93557.6|93532.6|3004
1583152200000|2020-03-02 12:30:00|93613.6|93588.6|93697|93672|93702|93677|93613.6|93588.6|2868
1583152500000|2020-03-02 12:35:00|93696.8|93671.8|93651.1|93626.1|93710.7|93685.7|93640.9|93615.9|2667
1583152800000|2020-03-02 12:40:00|93651.2|93626.2|93575.4|93550.4|93712.5|93674.6|93574|93549|3034
1583153100000|2020-03-02 12:45:00|93575.8|93550.8|93634.2|93609.2|93646.3|93621.3|93571.5|93546.5|2844
1583153400000|2020-03-02 12:50:00|93635.1|93610.1|93682.7|93657.7|93715.8|93690.8|93591.4|93566.4|2908
1583153700000|2020-03-02 12:55:00|93682.9|93657.9|93586|93561|93683.1|93658.1|93542.4|93517.4|2955
1583154000000|2020-03-02 13:00:00|93585.8|93560.8|93583.2|93558.2|93604.4|93579.4|93531.8|93506.8|2885
1583154300000|2020-03-02 13:05:00|93583|93558|93600.5|93575.5|93683|93646.9|93582.2|93557.2|2488
1583154600000|2020-03-02 13:10:00|93599.2|93574.2|93562.2|93537.2|93616|93591|93542.7|93505.5|2620
1583154900000|2020-03-02 13:15:00|93562|93537|93528.3|93503.3|93582.8|93557.8|93522.3|93497.3|3021
1583155200000|2020-03-02 13:20:00|93529.4|93504.4|93642.5|93617.5|93643.9|93618.9|93522.9|93497.9|3179
1583155500000|2020-03-02 13:25:00|93642.9|93617.9|93717.9|93692.9|93731.5|93706.5|93634.3|93609.3|2965
1583155800000|2020-03-02 13:30:00|93717.8|93692.8|93589.2|93564.2|93717.8|93692.8|93589.2|93564.2|3017
1583156100000|2020-03-02 13:35:00|93590.9|93565.9|93445.5|93420.5|93610.9|93585.9|93423.8|93388.3|3167
1583156400000|2020-03-02 13:40:00|93443.6|93418.6|93628.2|93603.2|93645.5|93620.5|93390.6|93355|3544
1583156700000|2020-03-02 13:45:00|93628.1|93603.1|93533.1|93508.1|93721.9|93696.9|93531.3|93506.3|3234
1583157000000|2020-03-02 13:50:00|93532.3|93507.3|93631.6|93606.6|93670.6|93636|93501.7|93476.7|3354
1583157300000|2020-03-02 13:55:00|93631.7|93606.7|93637.8|93612.8|93689.8|93664.8|93588.1|93563.1|3514
1583157600000|2020-03-02 14:00:00|93636.2|93611.2|93581.1|93556.1|93645.9|93620.9|93544.1|93519.1|3399
1583157900000|2020-03-02 14:05:00|93580.7|93555.7|93648.2|93623.2|93694.3|93669.3|93567.3|93538.5|3293
1583158200000|2020-03-02 14:10:00|93648.1|93623.1|93630.1|93605.1|93713.1|93688.1|93593|93568|3212
1583158500000|2020-03-02 14:15:00|93629.7|93604.7|93642.8|93617.8|93714.8|93689.8|93604.2|93579.2|3236
1583158800000|2020-03-02 14:20:00|93642.2|93617.2|93650.2|93625.2|93671.2|93646.2|93626.7|93601.7|2829
1583159100000|2020-03-02 14:25:00|93650.4|93625.4|93555.1|93530.1|93667.8|93626.2|93504.1|93479.1|3150
1583159400000|2020-03-02 14:30:00|93553.2|93528.2|93563.1|93538.1|93597.7|93572.7|93501.9|93476.9|3666
1583159700000|2020-03-02 14:35:00|93564|93539|93634.1|93609.1|93637.8|93612.8|93532.5|93507.5|3561
1583160000000|2020-03-02 14:40:00|93633.6|93608.6|93665.6|93615.6|93692.4|93664|93614|93589|2908
1583160300000|2020-03-02 14:45:00|93667|93617|93560.3|93535.3|93675|93650|93535|93510|3354
1583160600000|2020-03-02 14:50:00|93560.8|93535.8|93461.8|93436.8|93571.7|93546.7|93446|93421|3260
1583160900000|2020-03-02 14:55:00|93461.9|93436.9|93588.8|93538.8|93624.8|93585.6|93458.1|93433.1|2855
1583161200000|2020-03-02 15:00:00|93588.2|93538.2|93489.5|93464.5|93593.9|93543.9|93464.3|93436.4|3491
1583161500000|2020-03-02 15:05:00|93489.7|93464.7|93500.6|93475.6|93540.6|93515.6|93475.1|93450.1|3464
1583161800000|2020-03-02 15:10:00|93499.9|93474.9|93490.4|93465.4|93529.4|93504.4|93458.7|93426|3510
1583162100000|2020-03-02 15:15:00|93490.2|93465.2|93516.8|93491.8|93564.1|93539.1|93475.5|93450.5|3495
1583162400000|2020-03-02 15:20:00|93517.3|93492.3|93636.2|93611.2|93644.3|93619.3|93513|93488|3386
1583162700000|2020-03-02 15:25:00|93637.7|93612.7|93577.9|93552.9|93658.6|93633.6|93540.3|93515.3|3212
1583163000000|2020-03-02 15:30:00|93578.7|93553.7|93604.4|93579.4|93611.8|93586.8|93561.7|93536.7|3396
1583163300000|2020-03-02 15:35:00|93605.2|93580.2|93530.7|93505.7|93634.7|93609.7|93525.2|93500.2|3294
1583163600000|2020-03-02 15:40:00|93531.6|93506.6|93643.8|93618.8|93660.9|93635.9|93528.4|93503.4|3296
1583163900000|2020-03-02 15:45:00|93644.5|93619.5|93618|93593|93646.8|93621.8|93561.6|93536.6|3188
1583164200000|2020-03-02 15:50:00|93617.7|93592.7|93530.6|93505.6|93642.6|93617.6|93513.9|93488.9|3452
1583164500000|2020-03-02 15:55:00|93531.5|93506.5|93544.6|93519.6|93583.1|93551.4|93425.7|93395.3|3716
1583164800000|2020-03-02 16:00:00|93544|93519|93454.3|93429.3|93588.8|93563.8|93446|93419.5|3610
1583165100000|2020-03-02 16:05:00|93450.8|93425.8|93393.9|93368.9|93494.6|93469.6|93369.7|93334.7|3384
1583165400000|2020-03-02 16:10:00|93394|93369|93255.3|93230.3|93465.3|93440.3|93245.6|93215.6|3509
1583165700000|2020-03-02 16:15:00|93254.9|93229.9|93218.1|93168.1|93274.2|93231.4|93139.1|93089.1|3456
1583166000000|2020-03-02 16:20:00|93218.3|93168.3|93209.3|93159.3|93260.1|93217.9|93196.2|93146.3|3330
1583166300000|2020-03-02 16:25:00|93208.6|93158.6|93114|93089|93208.6|93158.6|93104.8|93079.8|3191
1583166600000|2020-03-02 16:30:00|93114.6|93089.6|93069.9|93044.9|93151.4|93124.9|93043.5|93018.5|2705
1583166900000|2020-03-02 16:35:00|93069.7|93044.7|93194.4|93169.4|93203.6|93172.7|93068.4|93043.4|2468
1583167200000|2020-03-02 16:40:00|93194.1|93169.1|93264.1|93214.1|93326.7|93276.7|93190.2|93154.5|2582
1583167500000|2020-03-02 16:45:00|93264.2|93214.2|93243.4|93218.4|93301.9|93251.9|93184.2|93134.2|2649
1583167800000|2020-03-02 16:50:00|93243.3|93218.3|93126.1|93101.1|93243.3|93218.3|93110.9|93083.9|2544
1583168100000|2020-03-02 16:55:00|93126.2|93101.2|93081.4|93056.4|93152.9|93112.9|93068.6|93037|2589
1583168400000|2020-03-02 17:00:00|93080.2|93055.2|93040.8|93015.8|93091.2|93066.2|93038|93013|2270
1583168700000|2020-03-02 17:05:00|93041.3|93016.3|93026.7|93001.7|93053.2|93028.2|93008.9|92983.9|2547
1583169000000|2020-03-02 17:10:00|93027|93002|92979.6|92954.6|93048.9|93023.9|92979.2|92954.2|2407
1583169300000|2020-03-02 17:15:00|92979.3|92954.3|93079.4|93054.4|93101.8|93076.8|92979.3|92954.3|2395
1583169600000|2020-03-02 17:20:00|93080.5|93055.5|93163.9|93138.9|93189.2|93149.7|93079.4|93054.4|2317
1583169900000|2020-03-02 17:25:00|93164|93139|93165.2|93140.2|93219.7|93194.7|93148.8|93115.9|2520
1583170200000|2020-03-02 17:30:00|93165|93140|93146.9|93121.9|93182|93155.9|93134.6|93109.6|2377
1583170500000|2020-03-02 17:35:00|93146.8|93121.8|93146.9|93121.9|93171.9|93146.9|93113.8|93088.8|2298
1583170800000|2020-03-02 17:40:00|93146.5|93121.5|93195.8|93170.8|93229.4|93204.4|93133.7|93108.7|2105
1583171100000|2020-03-02 17:45:00|93195.7|93170.7|93136.7|93111.7|93195.8|93170.8|93120.5|93074.8|2267
1583171400000|2020-03-02 17:50:00|93136.6|93111.6|93117.2|93092.2|93148.3|93111.9|93090.7|93053.3|2162
1583171700000|2020-03-02 17:55:00|93117.4|93092.4|93092.5|93067.5|93153.9|93113.8|93087.3|93062.3|2476
1583172000000|2020-03-02 18:00:00|93093.6|93068.6|93054.6|93029.6|93106.6|93069|93023|92986.2|2199
1583172300000|2020-03-02 18:05:00|93054.4|93029.4|93056.2|93031.2|93077.5|93042.9|93043.4|93018.4|1972
1583172600000|2020-03-02 18:10:00|93055.9|93030.9|93028.4|92978.4|93067.2|93042.2|93014.2|92977.8|2128
1583172900000|2020-03-02 18:15:00|93029.3|92979.3|93102.9|93052.9|93105.6|93057.8|93009.3|92975.4|2328
1583173200000|2020-03-02 18:20:00|93102.5|93052.5|93073.1|93048.1|93119.2|93071|93072.9|93040.4|1910
1583173500000|2020-03-02 18:25:00|93072.9|93047.9|93055.1|93005.1|93099.3|93061.8|93036.7|92996.2|2041
1583173800000|2020-03-02 18:30:00|93055.2|93005.2|92985.8|92960.8|93065|93015|92985.2|92947.7|2104
1583174100000|2020-03-02 18:35:00|92985.9|92960.9|93023.8|92998.8|93036.7|93000.2|92942.9|92910.3|1959
1583174400000|2020-03-02 18:40:00|93024.2|92999.2|93051|93026|93070.5|93035.4|92997.4|92969.4|1901
1583174700000|2020-03-02 18:45:00|93050.9|93025.9|93081.3|93031.3|93084.4|93034.4|93031.8|93006.8|1887
1583175000000|2020-03-02 18:50:00|93081.5|93031.5|93064|93039|93090.1|93057.1|93056.8|93018.1|1938
1583175300000|2020-03-02 18:55:00|93064.1|93039.1|93035.9|93010.9|93075.7|93040.4|93033.8|93003.3|1765
1583175600000|2020-03-02 19:00:00|93031.5|93006.5|93021.4|92971.4|93052|93013.7|92989.2|92964.2|1983
1583175900000|2020-03-02 19:05:00|93022|92972|93020.5|92970.5|93034.6|92998.3|92996.2|92960.5|1877
1583176200000|2020-03-02 19:10:00|93020.3|92970.3|93052.3|93027.3|93063.6|93035.2|93010.2|92968.1|2033
1583176500000|2020-03-02 19:15:00|93052.1|93027.1|93086.5|93036.5|93088|93048.8|93040.5|93005.9|1898
1583176800000|2020-03-02 19:20:00|93087.2|93037.2|93130.4|93080.4|93139.3|93089.3|93070.7|93029.6|2040
1583177100000|2020-03-02 19:25:00|93130.5|93080.5|93121.1|93071.1|93146.9|93103.7|93118.7|93068.7|2017
1583177400000|2020-03-02 19:30:00|93120.3|93070.3|93102.6|93077.6|93130|93083.8|93099.5|93058.5|1846
1583177700000|2020-03-02 19:35:00|93104.2|93079.2|93103.7|93053.7|93117.3|93090|93098|93052.1|1473
1583178000000|2020-03-02 19:40:00|93103.3|93053.3|93165.8|93115.8|93165.8|93115.8|93098.9|93052.2|1717
1583178300000|2020-03-02 19:45:00|93166.1|93116.1|93167.9|93142.9|93197.4|93157.3|93158.6|93109.6|1653
1583178600000|2020-03-02 19:50:00|93167.4|93142.4|93153.7|93128.7|93188.2|93159.8|93150.8|93118.7|1802
1583178900000|2020-03-02 19:55:00|93153.9|93128.9|93201.9|93176.9|93231.1|93206.1|93140.9|93115.9|1885
1583179200000|2020-03-02 20:00:00|93201.8|93176.8|93202.3|93152.3|93226.2|93189.4|93189.4|93151.2|2099
1583179500000|2020-03-02 20:05:00|93202.1|93152.1|93167.5|93142.5|93209|93173|93160.6|93123.9|1728
1583179800000|2020-03-02 20:10:00|93167.8|93142.8|93153|93128|93178.7|93150|93145.4|93118.1|1524
1583180100000|2020-03-02 20:15:00|93152.9|93127.9|93154|93129|93164.1|93139.1|93145.3|93120.3|1065
1583180400000|2020-03-02 20:20:00|93153.9|93128.9|93191.9|93166.9|93198.8|93173.8|93150.2|93125.2|1424
1583180700000|2020-03-02 20:25:00|93191.8|93166.8|93248.7|93198.7|93256.3|93206.3|93188.3|93160.7|1329
1583181000000|2020-03-02 20:30:00|93248.8|93198.8|93259.9|93209.9|93263|93213|93239.7|93189.7|1297
1583181300000|2020-03-02 20:35:00|93259.3|93209.3|93198.2|93148.2|93259.4|93209.4|93189.2|93139.2|1755
1583181600000|2020-03-02 20:40:00|93196.8|93146.8|93200.8|93150.8|93201.6|93157.1|93177.5|93129.1|1524
1583181900000|2020-03-02 20:45:00|93201|93151|93146.1|93096.1|93207.9|93157.9|93118.8|93078.8|2056
1583182200000|2020-03-02 20:50:00|93144.9|93094.9|93180|93130|93199.8|93149.8|93109.2|93059.2|2476
1583182500000|2020-03-02 20:55:00|93180.8|93130.8|93034|92984|93193.6|93143.6|93021.9|92983.7|2138
1583182800000|2020-03-02 21:00:00|93035.2|92985.2|93112.9|93062.9|93115.1|93065.1|92995.4|92955.1|1801
1583183100000|2020-03-02 21:05:00|93111.8|93061.8|93066.5|93016.5|93112.8|93062.8|93054.2|93004.2|1282
1583183400000|2020-03-02 21:10:00|93066.4|93016.4|93093|93043|93143.6|93093.6|93065.3|93015.3|1326
1583183700000|2020-03-02 21:15:00|93093.7|93043.7|93080.6|93030.6|93108.1|93058.1|93078.2|93028.2|767
1583184000000|2020-03-02 21:20:00|93080.3|93030.3|93099.5|93049.5|93110.1|93060.1|93042.5|92992.5|1307
1583184300000|2020-03-02 21:25:00|93099.8|93049.8|93143.4|93093.4|93169.6|93108.5|93098.5|93048.5|1378
1583184600000|2020-03-02 21:30:00|93143.3|93093.3|93101.2|93051.2|93147|93097|93094.5|93039.8|1247
1583184900000|2020-03-02 21:35:00|93101.4|93051.4|93032.7|92942.7|93179.1|93054.3|93021.6|92904.8|1970
1583185200000|2020-03-02 21:40:00|93031.9|92944|93010.7|92919.5|93077.9|92984.7|93009.6|92915.9|1438
1583185500000|2020-03-02 21:45:00|93010.2|92919.2|92944.7|92864|93047.6|92936|92926.1|92856.5|1876
1583185800000|2020-03-02 21:50:00|92946.2|92861.1|92941.7|92891.7|92980.9|92905.1|92904.4|92809.9|1385
1583186100000|2020-03-02 21:55:00|92964.1|92869.2|92996.3|92796.3|93051.1|92895.6|92962|92795.3|1852
1583186400000|2020-03-02 22:00:00|92997.4|92797.4|93054.6|92854.6|93054.9|92854.9|92991.6|92792.6|193
1583186700000|2020-03-02 22:05:00|93083|92883|93022.5|92822.5|93088|92888|93006.6|92806.6|318
1583187000000|2020-03-02 22:10:00|93014.6|92814.6|93008.1|92808.1|93051.8|92851.8|92980.1|92780.1|363
1583187300000|2020-03-02 22:15:00|93008.7|92808.7|93023.8|92846.7|93049.1|92870|92965.8|92765.8|608
1583187600000|2020-03-02 22:20:00|93039.1|92843.1|93004.3|92849.3|93039.1|92862.2|92984.8|92826|408
1583187900000|2020-03-02 22:25:00|93003.9|92849.5|93044.5|92847.6|93048.7|92863.6|92985.7|92830.1|626
1583188200000|2020-03-02 22:30:00|93049.2|92849.2|93032.2|92846.2|93061.4|92892|92986.2|92828|1295
1583188500000|2020-03-02 22:35:00|93032.6|92846.3|93035.2|92856.4|93045.2|92876|93006.6|92843.1|972
1583188800000|2020-03-02 22:40:00|93026.7|92863.3|92997.3|92858.4|93048|92880.2|92982.4|92825.2|1401
1583189100000|2020-03-02 22:45:00|92994.5|92858.3|93017.6|92862.9|93033.2|92868.5|92950.9|92831.4|1344
1583189400000|2020-03-02 22:50:00|93015.9|92862.5|92995.4|92864.4|93021.7|92874|92980.3|92843.6|808
1583189700000|2020-03-02 22:55:00|92999.1|92863.7|93003|92865.9|93003.9|92876.8|92982.3|92848.5|456
1583190000000|2020-03-02 23:00:00|93000.8|92879|92926.9|92847.5|93008.3|92882.6|92890.7|92775.4|1621
1583190300000|2020-03-02 23:05:00|92927|92847.6|92937.8|92858.3|92950.4|92872.5|92918.2|92831.8|832
1583190600000|2020-03-02 23:10:00|92938.2|92859|92940.7|92854.2|92951.9|92863.9|92926.3|92845.2|774
1583190900000|2020-03-02 23:15:00|92939|92855.8|92958.7|92862.2|92962.7|92866.6|92938.6|92845.9|872
1583191200000|2020-03-02 23:20:00|92950.7|92862.1|92945.5|92862.6|92972|92869|92933.3|92843.4|828
1583191500000|2020-03-02 23:25:00|92945.8|92864|92948.7|92860|92965|92866.3|92933|92846.6|738
1583191800000|2020-03-02 23:30:00|92948.1|92859.7|92943.8|92852.6|92953.4|92869.3|92919.1|92846.6|765
1583192100000|2020-03-02 23:35:00|92942.8|92854|92919.9|92836.6|92945.1|92859.9|92905.4|92825|573
1583192400000|2020-03-02 23:40:00|92920|92836.7|92913.2|92836.1|92934.3|92842.6|92909.5|92831|663
1583192700000|2020-03-02 23:45:00|92916.2|92833.9|92934.5|92884.5|92945.7|92884.5|92916.2|92832.3|724
1583193000000|2020-03-02 23:50:00|92944.6|92873.7|92948.8|92872.5|92958.6|92886.1|92926.9|92863.5|622
1583193300000|2020-03-02 23:55:00|92947.7|92873.5|92934.7|92884.7|92954.1|92888|92929.8|92865.1|816
1583193600000|2020-03-03 00:00:00|92934.4|92884.4|92955.7|92877.5|92980.9|92902.4|92932.5|92867.9|1180
1583193900000|2020-03-03 00:05:00|92953.7|92882.2|92939.6|92889.6|92980.8|92921.4|92916.8|92858.7|1471
1583194200000|2020-03-03 00:10:00|92940.3|92890.3|92925.2|92875.2|92955.9|92905.9|92909.8|92859.8|895
1583194500000|2020-03-03 00:15:00|92925.7|92875.7|92949.1|92899.1|92952|92902|92924.1|92874.1|726
1583194800000|2020-03-03 00:20:00|92949.3|92899.3|92956.7|92906.7|92957.9|92907.9|92943.1|92893.1|774
1583195100000|2020-03-03 00:25:00|92956.5|92906.5|92950.9|92900.9|92959.8|92909.8|92942.9|92892.9|616
1583195400000|2020-03-03 00:30:00|92951|92901|92948.8|92898.8|92954.3|92904.3|92944.8|92894.8|579
1583195700000|2020-03-03 00:35:00|92947.3|92897.3|92950.1|92900.1|92958|92908|92946.7|92896.7|533
1583196000000|2020-03-03 00:40:00|92950.2|92900.2|92961.3|92911.3|92964.4|92914.4|92949.4|92899.4|648
1583196300000|2020-03-03 00:45:00|92961.1|92911.1|92980.9|92930.9|92984.6|92934.6|92953.8|92903.8|678
1583196600000|2020-03-03 00:50:00|92978.5|92928.5|92985.4|92935.4|92989.1|92939.1|92962.2|92912.2|1002
1583196900000|2020-03-03 00:55:00|92985.6|92935.6|92995.4|92945.4|93002.5|92945.9|92972.8|92922.8|797
1583197200000|2020-03-03 01:00:00|92994.7|92944.7|93003.9|92953.9|93004.6|92954.6|92966.3|92916.3|1070
1583197500000|2020-03-03 01:05:00|93003.4|92953.4|93010.8|92960.8|93016|92966|92998.6|92948.6|786
1583197800000|2020-03-03 01:10:00|93010.6|92960.6|93058.6|93008.6|93059.4|93009.4|93009.7|92959.7|877
1583198100000|2020-03-03 01:15:00|93059|93009|93078.9|93028.9|93093.1|93043.1|93056.9|93006.9|1151
1583198400000|2020-03-03 01:20:00|93078.8|93028.8|93041.4|92991.4|93079.9|93029.9|93034.9|92984.9|1170
1583198700000|2020-03-03 01:25:00|93040.6|92990.6|93024.4|92974.4|93046.1|92996.1|93019.7|92969.7|961
1583199000000|2020-03-03 01:30:00|93024.9|92974.9|93116.9|93066.9|93124.3|93074.3|93024.9|92974.9|1222
1583199300000|2020-03-03 01:35:00|93117|93067|93110.1|93060.1|93122.4|93072.4|93097.6|93047.6|928
1583199600000|2020-03-03 01:40:00|93110|93060|93068|93018|93110.1|93060.1|93058.9|93008.9|1322
1583199900000|2020-03-03 01:45:00|93068.6|93018.6|93118.3|93068.3|93148.2|93098.2|93068.5|93018.5|1157
1583200200000|2020-03-03 01:50:00|93119.1|93069.1|93121.6|93071.6|93131.4|93081.4|93115.5|93065.5|913
1583200500000|2020-03-03 01:55:00|93119.9|93069.9|93129.6|93079.6|93135.8|93085.8|93115.2|93065.2|656
1583200800000|2020-03-03 02:00:00|93129.7|93079.7|93149.1|93099.1|93153|93103|93127.6|93077.6|969
1583201100000|2020-03-03 02:05:00|93148.9|93098.9|93142.3|93092.3|93153.9|93103.9|93137.3|93087.3|869
1583201400000|2020-03-03 02:10:00|93142.5|93092.5|93128.1|93078.1|93146.5|93096.5|93114.8|93064.8|1105
1583201700000|2020-03-03 02:15:00|93128.2|93078.2|93116.1|93066.1|93129.9|93079.9|93107.8|93057.8|1038
1583202000000|2020-03-03 02:20:00|93115.7|93065.7|93087.2|93037.2|93117|93067|93082.5|93032.5|1037
1583202300000|2020-03-03 02:25:00|93087.3|93037.3|93085|93035|93097.2|93047.2|93079.3|93029.3|942
1583202600000|2020-03-03 02:30:00|93083.1|93033.1|93051.9|93001.9|93089.2|93039.2|93049.3|92999.3|1183
1583202900000|2020-03-03 02:35:00|93052.1|93002.1|93060.7|93010.7|93067.5|93017.5|93046.4|92996.4|1106
1583203200000|2020-03-03 02:40:00|93060.3|93010.3|93068.7|93018.7|93074.5|93024.5|93051.1|93001.1|953
1583203500000|2020-03-03 02:45:00|93068.8|93018.8|93096|93046|93100.9|93050.9|93066.6|93016.6|831
1583203800000|2020-03-03 02:50:00|93096.1|93046.1|93090.9|93040.9|93100.7|93055.5|93080|93036.2|799
1583204100000|2020-03-03 02:55:00|93091.3|93041.3|93075.4|93025.4|93096.2|93046.2|93069.6|93019.6|1014
1583204400000|2020-03-03 03:00:00|93076.4|93026.4|93084.9|93034.9|93085.3|93035.3|93072|93022|649
1583204700000|2020-03-03 03:05:00|93083.9|93033.9|93075.5|93025.5|93085.3|93035.3|93070.9|93020.9|565
1583205000000|2020-03-03 03:10:00|93075.8|93025.8|93070.5|93020.5|93079.7|93029.7|93068.5|93018.5|437
1583205300000|2020-03-03 03:15:00|93070.9|93020.9|93071.5|93021.5|93078.7|93028.7|93068.4|93018.4|613
1583205600000|2020-03-03 03:20:00|93072.6|93022.6|93083.1|93033.1|93085.3|93035.3|93069.1|93019.1|723
1583205900000|2020-03-03 03:25:00|93082.5|93032.5|92981.2|92906.2|93103|93053|92959.5|92882.7|1004
1583206200000|2020-03-03 03:30:00|92982|92910.1|92923.3|92873.3|93019.3|92950.1|92903.8|92853.8|1515
1583206500000|2020-03-03 03:35:00|92921.5|92871.5|92875.8|92825.8|92933|92873.2|92866.8|92794.3|988
1583206800000|2020-03-03 03:40:00|92876.2|92826.2|92898.7|92848.7|92898.7|92848.7|92862.4|92793.5|797
1583207100000|2020-03-03 03:45:00|92900.3|92850.3|92880.2|92830.2|92915.1|92865.1|92865.2|92803.4|632
1583207400000|2020-03-03 03:50:00|92880|92830|92877.2|92827.2|92899.9|92849.9|92855.5|92794.8|883
1583207700000|2020-03-03 03:55:00|92877.7|92827.7|92896.3|92846.3|92903.9|92853.9|92873.3|92818.9|780
1583208000000|2020-03-03 04:00:00|92896.7|92846.7|92953.9|92903.9|92966.1|92916.1|92894.5|92844.5|844
1583208300000|2020-03-03 04:05:00|92952.4|92902.4|92918.1|92868.1|92953.6|92903.6|92913.5|92863.5|727
1583208600000|2020-03-03 04:10:00|92918.3|92868.3|92914.5|92864.5|92933.5|92883.5|92899.7|92849.7|813
1583208900000|2020-03-03 04:15:00|92914.4|92864.4|92913.3|92863.3|92937|92887|92911.4|92861.4|855
1583209200000|2020-03-03 04:20:00|92913.5|92863.5|92974|92924|92996.8|92946.8|92876.3|92826.3|1450
1583209500000|2020-03-03 04:25:00|92970.1|92920.1|92964.5|92914.5|93003.2|92953.2|92937.9|92878.7|1431
1583209800000|2020-03-03 04:30:00|92965.4|92915.4|92977.4|92927.4|92983.5|92933.5|92961.9|92911.9|1084
1583210100000|2020-03-03 04:35:00|92978.1|92928.1|92969.9|92919.9|93012|92968.8|92959.4|92909.4|1241
1583210400000|2020-03-03 04:40:00|92970.5|92920.5|92989.6|92939.6|93011.8|92961.8|92955|92905|1436
1583210700000|2020-03-03 04:45:00|92989.5|92939.5|93029.5|92979.5|93059.9|93009.9|92978.5|92928.5|1179
1583211000000|2020-03-03 04:50:00|93029.8|92979.8|93013.9|92963.9|93036|92986|93013|92963|878
1583211300000|2020-03-03 04:55:00|93013.8|92963.8|93054.2|93004.2|93060.3|93010.3|93011.8|92961.8|1126
1583211600000|2020-03-03 05:00:00|93052.8|93002.8|93025.8|92975.8|93059.3|93009.3|93016.3|92966.3|1070
1583211900000|2020-03-03 05:05:00|93024.8|92974.8|93004.6|92954.6|93027.6|92977.6|92998.3|92948.3|627
1583212200000|2020-03-03 05:10:00|93004.5|92954.5|92978.7|92928.7|93016|92954.5|92978.2|92920.7|856
1583212500000|2020-03-03 05:15:00|92978.1|92928.1|92967.7|92917.7|92997.3|92928.5|92958.6|92906.3|940
1583212800000|2020-03-03 05:20:00|92967.1|92917.1|92996.5|92946.5|92997.9|92946.5|92963.9|92910.6|715
1583213100000|2020-03-03 05:25:00|92994.9|92944.9|93008.1|92937.5|93016.1|92954.2|92983.7|92933.7|764
1583213400000|2020-03-03 05:30:00|92999.3|92949.3|93040.8|92990.8|93081.7|93002.5|92990|92929.6|953
1583213700000|2020-03-03 05:35:00|93039|92989|93050.5|92978.5|93057.6|92993.9|93025.4|92965.7|833
1583214000000|2020-03-03 05:40:00|93050.8|92978.2|93037.5|92954.8|93057.9|92990.6|92975.8|92915.7|1019
1583214300000|2020-03-03 05:45:00|93038.1|92954.7|93070.7|93020.7|93097.2|93031.9|93013.1|92946.9|1013
1583214600000|2020-03-03 05:50:00|93070.6|93020.6|93050.4|93000.4|93082|93021.4|93049.7|92987.6|593
1583214900000|2020-03-03 05:55:00|93050.5|93000.5|93086.8|93036.8|93112.8|93049.1|93050.5|92994.9|968
1583215200000|2020-03-03 06:00:00|93085.3|93035.3|93134.9|93084.9|93171.3|93121.3|93046.7|92986|1311
1583215500000|2020-03-03 06:05:00|93135.1|93085.1|93185|93135|93200.6|93150.6|93133|93083|959
1583215800000|2020-03-03 06:10:00|93184.5|93134.5|93178.2|93103.8|93189.9|93139.9|93163.4|93099.4|954
1583216100000|2020-03-03 06:15:00|93164.7|93114.7|93140|93090|93180.4|93114.8|93134.9|93079.7|1073
1583216400000|2020-03-03 06:20:00|93137.8|93087.8|93107|93057|93153.9|93091.2|93101.9|93051.9|1161
1583216700000|2020-03-03 06:25:00|93106.9|93056.9|93104.3|93054.3|93108.9|93058.9|93084.5|93034.5|808
1583217000000|2020-03-03 06:30:00|93103.4|93053.4|93101.5|93051.5|93109.2|93059.2|93088|93038|954
1583217300000|2020-03-03 06:35:00|93101.8|93051.8|93115.9|93065.9|93144|93094|93095.5|93045.5|1128
1583217600000|2020-03-03 06:40:00|93115.3|93065.3|93075.6|93025.6|93119.6|93069.6|93070.2|93012.6|1154
1583217900000|2020-03-03 06:45:00|93074.9|93024.9|93080|93030|93080.4|93030.4|93063|93013|732
1583218200000|2020-03-03 06:50:00|93080.7|93030.7|93086.6|93036.6|93091.5|93041.5|93069.9|93019.9|978
1583218500000|2020-03-03 06:55:00|93088|93038|93111.3|93061.3|93122.9|93072.9|93074.7|93024.7|1261
1583218800000|2020-03-03 07:00:00|93101.3|93051.3|93102.1|93052.1|93106.5|93058.3|93051.9|93001.9|2577
1583219100000|2020-03-03 07:05:00|93101.9|93051.9|93174.2|93124.2|93182.8|93143.4|93097.6|93050.1|2419
1583219400000|2020-03-03 07:10:00|93173.3|93123.3|93193.5|93143.5|93212.2|93172.7|93141.2|93091.2|2608
1583219700000|2020-03-03 07:15:00|93192.5|93142.5|93156.5|93106.5|93208.4|93158.4|93142.6|93092.6|1979
1583220000000|2020-03-03 07:20:00|93156.6|93106.6|93234.5|93184.5|93245|93207.4|93100.3|93050.3|2484
1583220300000|2020-03-03 07:25:00|93233.5|93183.5|93223.6|93173.6|93235.5|93195.3|93179.9|93135.6|2300
1583220600000|2020-03-03 07:30:00|93224.1|93174.1|93320.8|93295.8|93338.3|93312.9|93205.4|93165.2|2454
1583220900000|2020-03-03 07:35:00|93320.7|93295.7|93239.3|93189.3|93322.2|93297.2|93220.9|93170.9|2649
1583221200000|2020-03-03 07:40:00|93238.5|93188.5|93195.1|93145.1|93291.6|93246.8|93188.2|93138.2|2445
1583221500000|2020-03-03 07:45:00|93195|93145|93201|93151|93289.1|93239.1|93190.6|93145|2434
1583221800000|2020-03-03 07:50:00|93200.8|93150.8|93147.4|93097.4|93252.3|93209.4|93143.3|93097.4|2584
1583222100000|2020-03-03 07:55:00|93147.8|93097.8|93145.2|93120.2|93179.3|93153.3|93128.5|93090.9|2657
1583222400000|2020-03-03 08:00:00|93143.5|93118.5|93091|93066|93196.2|93171.2|93065.5|93040.5|2970
1583222700000|2020-03-03 08:05:00|93090.7|93065.7|93101.1|93076.1|93180.1|93155.1|93077.7|93052.7|2733
1583223000000|2020-03-03 08:10:00|93098.7|93073.7|93026.4|93001.4|93102.5|93077.5|93024|92999|2766
1583223300000|2020-03-03 08:15:00|93025.6|93000.6|93020.5|92995.5|93062.9|93024.5|92980|92955|2648
1583223600000|2020-03-03 08:20:00|93021.1|92996.1|93003.3|92978.3|93025.7|93000.7|92994.7|92969.7|2277
1583223900000|2020-03-03 08:25:00|93003.1|92978.1|93042.6|93017.6|93061.2|93024.1|92996.1|92971.1|2174
1583224200000|2020-03-03 08:30:00|93041.7|93016.7|93086.3|93061.3|93112.8|93087.8|93034|93009|2400
1583224500000|2020-03-03 08:35:00|93086.2|93061.2|93001.2|92976.2|93086.4|93061.4|92996|92971|2270
1583224800000|2020-03-03 08:40:00|93003.3|92978.3|93051.6|93026.6|93069.4|93044.4|92991.9|92966.9|2248
1583225100000|2020-03-03 08:45:00|93050.7|93025.7|93113.2|93063.2|93128.6|93103.6|93044.1|93019.1|2435
1583225400000|2020-03-03 08:50:00|93113.1|93063.1|93135.1|93110.1|93144.3|93119.3|93065.3|93034.1|2700
1583225700000|2020-03-03 08:55:00|93135|93110|93061.2|93036.2|93142.1|93117.1|93050.5|93025.5|2310
1583226000000|2020-03-03 09:00:00|93062.4|93037.4|93054.4|93029.4|93093.7|93068.7|93045.7|93020.7|2211
1583226300000|2020-03-03 09:05:00|93054.9|93029.9|93093.5|93068.5|93143.6|93117.4|93054.5|93029.5|2867
1583226600000|2020-03-03 09:10:00|93094.4|93069.4|93042.9|93017.9|93111.7|93086.7|92998.8|92960.9|2640
1583226900000|2020-03-03 09:15:00|93043.2|93018.2|92982.2|92957.2|93044.2|93019.2|92933.4|92908.4|2871
1583227200000|2020-03-03 09:20:00|92983|92958|93057.3|93032.3|93064.6|93039.6|92943.2|92918.2|2228
1583227500000|2020-03-03 09:25:00|93057.6|93032.6|93043.2|92993.2|93069.3|93034.3|92957.4|92932.4|2335
1583227800000|2020-03-03 09:30:00|93043.6|92993.6|93015.5|92990.5|93058.2|93022.5|92994.9|92955.9|2447
1583228100000|2020-03-03 09:35:00|93015.6|92990.6|92951.1|92926.1|93016.6|92991.6|92937.2|92899.1|2330
1583228400000|2020-03-03 09:40:00|92952.3|92927.3|92936.5|92911.5|92959.3|92934.3|92848|92823|2648
1583228700000|2020-03-03 09:45:00|92936.3|92911.3|92841.4|92816.4|92938.9|92913.9|92811.4|92786.4|2733
1583229000000|2020-03-03 09:50:00|92840.9|92815.9|92883.9|92858.9|92915.2|92890.2|92820.8|92795.8|2692
1583229300000|2020-03-03 09:55:00|92884.3|92859.3|92836.1|92760.9|92911.2|92874|92815.7|92758.6|2002
1583229600000|2020-03-03 10:00:00|92834.8|92762.4|92801.3|92776.3|92838|92798|92771.2|92746.2|2121
1583229900000|2020-03-03 10:05:00|92801.1|92776.1|92818.8|92793.8|92861.7|92836.7|92794.3|92769.3|2372
1583230200000|2020-03-03 10:10:00|92820.4|92795.4|92841.5|92816.5|92850|92825|92760.8|92731.8|2162
1583230500000|2020-03-03 10:15:00|92840.4|92815.4|92700|92675|92846|92821|92683.6|92643.2|2460
1583230800000|2020-03-03 10:20:00|92700.1|92675.1|92743.2|92718.2|92770.1|92745.1|92700.1|92675.1|2288
1583231100000|2020-03-03 10:25:00|92743.4|92718.4|92863.6|92838.6|92871.8|92846.8|92728.9|92703.9|2512
1583231400000|2020-03-03 10:30:00|92864.6|92839.6|92861.1|92836.1|92890.6|92865.6|92831.8|92806.8|2077
1583231700000|2020-03-03 10:35:00|92861.8|92836.8|92833.6|92808.6|92914.1|92889.1|92812.3|92787.3|2638
1583232000000|2020-03-03 10:40:00|92832.7|92807.7|92821.7|92796.7|92877.9|92852.9|92814.4|92789.4|2148
1583232300000|2020-03-03 10:45:00|92821.5|92796.5|92872.4|92847.4|92901.9|92876.9|92806.2|92781.2|2443
1583232600000|2020-03-03 10:50:00|92869.1|92844.1|92790.9|92765.9|92879.6|92854.6|92779.6|92754.6|2333
1583232900000|2020-03-03 10:55:00|92790|92765|92824.1|92799.1|92835.9|92801.3|92774.3|92749.3|2000
1583233200000|2020-03-03 11:00:00|92824.8|92799.8|92853.4|92828.4|92854.8|92829.8|92788.1|92763.1|2441
1583233500000|2020-03-03 11:05:00|92853.2|92828.2|92856.9|92831.9|92943.4|92918.4|92784.8|92759.8|2818
1583233800000|2020-03-03 11:10:00|92857.2|92832.2|92854.9|92829.9|92863.1|92833.8|92790.3|92765.3|2641
1583234100000|2020-03-03 11:15:00|92854.6|92829.6|92874.2|92849.2|92929.3|92904.3|92844.3|92819.3|2363
1583234400000|2020-03-03 11:20:00|92874|92849|92942.7|92917.7|92946.2|92921.2|92861.5|92836.5|2085
1583234700000|2020-03-03 11:25:00|92942.2|92917.2|92953.7|92928.7|92995.5|92970.5|92928.4|92903.4|2420
1583235000000|2020-03-03 11:30:00|92953.5|92928.5|92883.4|92858.4|92959.2|92934.2|92882.3|92857.3|2267
1583235300000|2020-03-03 11:35:00|92883.6|92858.6|92790.3|92765.3|92888.6|92863.6|92778.5|92753.5|2484
1583235600000|2020-03-03 11:40:00|92790.1|92765.1|92878.6|92853.6|92886|92861|92783.4|92758.4|2053
1583235900000|2020-03-03 11:45:00|92878.5|92853.5|92930|92905|92951.7|92926.7|92836.5|92811.5|2427
1583236200000|2020-03-03 11:50:00|92930.2|92905.2|92865.6|92840.6|92934.5|92909.5|92864.6|92839.6|2215
1583236500000|2020-03-03 11:55:00|92865.5|92840.5|92871.8|92846.8|92905|92880|92848.1|92823.1|2175
1583236800000|2020-03-03 12:00:00|92871.7|92846.7|92815.8|92790.8|92873.5|92848.5|92766.8|92741.8|2620
1583237100000|2020-03-03 12:05:00|92815.9|92790.9|92820.9|92795.9|92866.1|92841.1|92805.9|92780.9|2331
1583237400000|2020-03-03 12:10:00|92821|92796|92848.9|92823.9|92866.8|92841.8|92820.7|92795.7|2046
1583237700000|2020-03-03 12:15:00|92848.5|92823.5|92813.5|92788.5|92855.3|92830.3|92794.4|92769.4|2284
1583238000000|2020-03-03 12:20:00|92813.7|92788.7|92836.5|92811.5|92862.6|92837.6|92807.6|92782.6|1919
1583238300000|2020-03-03 12:25:00|92836.6|92811.6|92848.1|92823.1|92869.4|92844.4|92821|92796|2025
1583238600000|2020-03-03 12:30:00|92848|92823|92827.3|92802.3|92907.6|92878.4|92803.8|92766.4|2977
1583238900000|2020-03-03 12:35:00|92827.2|92802.2|92860.7|92835.7|92939.2|92903.1|92791.9|92741.9|3515
1583239200000|2020-03-03 12:40:00|92861.2|92836.2|92892.8|92867.8|92920.1|92890.5|92790.2|92759.2|3390
1583239500000|2020-03-03 12:45:00|92893.7|92868.7|93020.7|92970.7|93096.8|93046.8|92879.8|92854.8|3408
1583239800000|2020-03-03 12:50:00|93019.9|92969.9|92969.4|92919.4|93045.2|93001.8|92944.8|92906.2|3068
1583240100000|2020-03-03 12:55:00|92969.5|92919.5|93002.7|92977.7|93019.8|92994.8|92916.2|92880.2|3138
1583240400000|2020-03-03 13:00:00|93002.1|92977.1|93036.4|93011.4|93059.6|93013.8|92991.5|92947.8|3286
1583240700000|2020-03-03 13:05:00|93036.5|93011.5|93059.1|93009.1|93068.5|93031.6|93008.3|92958.3|3328
1583241000000|2020-03-03 13:10:00|93059.5|93009.5|92962.1|92937.1|93068.9|93023.4|92925.1|92900.1|3318
1583241300000|2020-03-03 13:15:00|92962|92937|93074.8|93049.8|93079.8|93054.8|92961.6|92928.8|3224
1583241600000|2020-03-03 13:20:00|93074.7|93049.7|92995.2|92970.2|93078|93049.7|92994.1|92961.4|3267
1583241900000|2020-03-03 13:25:00|92995.3|92970.3|93023.7|92973.7|93033.3|93006.1|92958|92917.1|3208
1583242200000|2020-03-03 13:30:00|93023.9|92973.9|93051.6|93001.6|93079.6|93042.3|92996.6|92946.6|2980
1583242500000|2020-03-03 13:35:00|93052.5|93002.5|93005.8|92980.8|93083|93047.6|92989.9|92964.9|2966
1583242800000|2020-03-03 13:40:00|93006.7|92981.7|93047.7|92997.7|93081.9|93040.4|92920.1|92895.1|2998
1583243100000|2020-03-03 13:45:00|93047.3|92997.3|93012.4|92987.4|93048.9|93013.1|92986.6|92961.6|2735
1583243400000|2020-03-03 13:50:00|93013.4|92988.4|92997.7|92972.7|93049.7|93010.1|92967.6|92933.5|3179
1583243700000|2020-03-03 13:55:00|92997.8|92972.8|92880.3|92855.3|92999.5|92973.9|92863.3|92830.5|3088
1583244000000|2020-03-03 14:00:00|92880.4|92855.4|92929.7|92879.7|92960.6|92934.9|92880.4|92855.4|3333
1583244300000|2020-03-03 14:05:00|92929.9|92879.9|92892.8|92867.8|92930.9|92900.1|92841|92816|2973
1583244600000|2020-03-03 14:10:00|92892.9|92867.9|92895.7|92870.7|92915.1|92890.1|92877.1|92852.1|2684
1583244900000|2020-03-03 14:15:00|92895.6|92870.6|92885.9|92860.9|92923.4|92898.4|92834.3|92797.2|2785
1583245200000|2020-03-03 14:20:00|92885.8|92860.8|92838.3|92813.3|92895.3|92870.3|92831.3|92806.3|2609
1583245500000|2020-03-03 14:25:00|92838.2|92813.2|92805.7|92780.7|92853.7|92828.7|92780.1|92755.1|2388
1583245800000|2020-03-03 14:30:00|92807.7|92782.7|92892.5|92867.5|92921.3|92892.5|92804.9|92779.9|3309
1583246100000|2020-03-03 14:35:00|92892.3|92867.3|92921.4|92896.4|92938.5|92913.5|92880.6|92855.6|3102
1583246400000|2020-03-03 14:40:00|92921.1|92896.1|92886.5|92861.5|92922.1|92897.1|92856.9|92831.9|2974
1583246700000|2020-03-03 14:45:00|92886.4|92861.4|92897.6|92872.6|92909.3|92884.3|92873.1|92848.1|3156
1583247000000|2020-03-03 14:50:00|92897.8|92872.8|92926.7|92901.7|92939.9|92914.9|92874.9|92849.9|3041
1583247300000|2020-03-03 14:55:00|92925.6|92900.6|92863.9|92838.9|92950.1|92923.1|92860.7|92835.7|3113
1583247600000|2020-03-03 15:00:00|92863.1|92838.1|92207.6|92157.6|92863.1|92838.1|92136.1|92086.1|3928
1583247900000|2020-03-03 15:05:00|92207.1|92157.1|92491.6|92441.6|92500.2|92450.2|92128.6|92072.2|3552
1583248200000|2020-03-03 15:10:00|92487.6|92437.6|92473.5|92423.5|92499.4|92449.4|92335|92285|2313
1583248500000|2020-03-03 15:15:00|92475.8|92425.8|92203.5|92153.5|92826.9|92626.9|92155.5|92088.4|2354
1583248800000|2020-03-03 15:20:00|92202.9|92152.9|92098.3|92048.3|92243.5|92179.3|92007|91965|2352
1583249100000|2020-03-03 15:25:00|92094.7|92044.7|92038.9|91988.9|92100.9|92050.9|91822.6|91772.6|2312
1583249400000|2020-03-03 15:30:00|92040.7|91990.7|92055.6|92005.6|92131.5|92081.5|91983.5|91933.5|2314
1583249700000|2020-03-03 15:35:00|92060|92010|92076.9|92026.9|92138.4|92088.4|92024.3|91974.3|2298
1583250000000|2020-03-03 15:40:00|92080|92030|92017.5|91967.5|92110.3|92070.2|92016|91967.5|2240
1583250300000|2020-03-03 15:45:00|92021.5|91971.5|92091.5|92041.5|92191.5|92141.5|92009.9|91964|2238
1583250600000|2020-03-03 15:50:00|92088.9|92038.9|92079|92029|92162.3|92112.3|92050.8|92011|2280
1583250900000|2020-03-03 15:55:00|92080.7|92030.7|92195|92145|92221.6|92177.7|92007.5|91957.5|2225
1583251200000|2020-03-03 16:00:00|92198.3|92148.3|92206.4|92156.4|92332|92282|92189.9|92139.9|2199
1583251500000|2020-03-03 16:05:00|92205.9|92155.9|92343.8|92293.8|92349.7|92299.7|92204.4|92154.4|2169
1583251800000|2020-03-03 16:10:00|92345|92295|92618.3|92568.3|92649.6|92599.6|92326.2|92276.2|1431
1583252100000|2020-03-03 16:15:00|92618|92568|92593|92543|92672|92622|92474.9|92424.9|1284
1583252400000|2020-03-03 16:20:00|92593.4|92543.4|92919.6|92869.6|92932.5|92882.5|92562.1|92512.1|1284
1583252700000|2020-03-03 16:25:00|92921.7|92871.7|92831.9|92781.9|92937.9|92887.9|92751.9|92701.9|1285
1583253000000|2020-03-03 16:30:00|92830.1|92780.1|92720.2|92670.2|92843.7|92793.7|92676.5|92626.5|1251
1583253300000|2020-03-03 16:35:00|92725.4|92675.4|92511.8|92461.8|92726.1|92676.1|92504|92454|1245
1583253600000|2020-03-03 16:40:00|92509|92459|92417.7|92367.7|92583.3|92533.3|92413.7|92358.9|1168
1583253900000|2020-03-03 16:45:00|92415.7|92365.7|92524.4|92474.4|92528|92478|92402.7|92352.7|1213
1583254200000|2020-03-03 16:50:00|92527.2|92477.2|92407|92357|92530.4|92480.4|92376.4|92326.4|1231
1583254500000|2020-03-03 16:55:00|92407.3|92357.3|92402.3|92352.3|92437.9|92392.2|92394.1|92344.1|1478
1583254800000|2020-03-03 17:00:00|92402.2|92352.2|92450.9|92400.9|92526.1|92476.1|92389.9|92339.9|1962
1583255100000|2020-03-03 17:05:00|92449.1|92399.1|92510.2|92460.2|92510.7|92460.7|92415.3|92371.5|1804
1583255400000|2020-03-03 17:10:00|92507.6|92457.6|92599.3|92549.3|92601.2|92551.2|92470.1|92420.1|1847
1583255700000|2020-03-03 17:15:00|92598.4|92548.4|92604.7|92554.7|92675.3|92627.8|92561.2|92511.2|1878
1583256000000|2020-03-03 17:20:00|92609|92559|92635.2|92610.2|92661.6|92622|92589.5|92540.4|1604
1583256300000|2020-03-03 17:25:00|92635.6|92610.6|92639.7|92614.7|92723.9|92679|92631.5|92591|1623
1583256600000|2020-03-03 17:30:00|92637.4|92612.4|92608.8|92583.8|92679.3|92641.2|92581.9|92532.1|1870
1583256900000|2020-03-03 17:35:00|92608.7|92583.7|92658.7|92608.7|92663.6|92616|92587.4|92539.9|1537
1583257200000|2020-03-03 17:40:00|92663.5|92613.5|92637.6|92587.6|92697.9|92655.5|92614.1|92564.1|1661
1583257500000|2020-03-03 17:45:00|92639.3|92589.3|92637.1|92587.1|92660|92612.2|92610|92572|1567
1583257800000|2020-03-03 17:50:00|92636.5|92586.5|92624|92574|92643.4|92593.4|92595|92553.3|1412
1583258100000|2020-03-03 17:55:00|92623.9|92573.9|92577.6|92527.6|92626.1|92583|92544.5|92509|1248
1583258400000|2020-03-03 18:00:00|92577.2|92527.2|92548.6|92498.6|92598.6|92557.8|92534.9|92497|1385
1583258700000|2020-03-03 18:05:00|92550.1|92500.1|92603.7|92553.7|92615.2|92565.2|92534.8|92498.2|1447
1583259000000|2020-03-03 18:10:00|92604.1|92554.1|92639.5|92589.5|92647.5|92611.6|92584.1|92547.8|1381
1583259300000|2020-03-03 18:15:00|92640.2|92590.2|92646.1|92596.1|92648.8|92620.9|92594.5|92555.5|1541
1583259600000|2020-03-03 18:20:00|92645.9|92595.9|92650.2|92600.2|92659.8|92625.1|92608.7|92569.8|1529
1583259900000|2020-03-03 18:25:00|92647.1|92597.1|92684.3|92634.3|92752.9|92710.9|92635.5|92585.5|1723
1583260200000|2020-03-03 18:30:00|92684.1|92634.1|92638.5|92588.5|92705.4|92655.4|92629.5|92579.5|1715
1583260500000|2020-03-03 18:35:00|92637.3|92587.3|92649|92599|92662.8|92612.8|92612.3|92562.3|1946
1583260800000|2020-03-03 18:40:00|92648.1|92598.1|92688.3|92638.3|92694.7|92644.7|92610.6|92560.6|1834
1583261100000|2020-03-03 18:45:00|92685.8|92635.8|92651.7|92601.7|92697|92647|92643.5|92593.5|1730
1583261400000|2020-03-03 18:50:00|92652.3|92602.3|92675.3|92625.3|92697.8|92647.8|92629.1|92583.2|1658
1583261700000|2020-03-03 18:55:00|92675.7|92625.7|92684.4|92634.4|92745.8|92699.8|92660.5|92610.5|1587
1583262000000|2020-03-03 19:00:00|92680.6|92630.6|92703.7|92653.7|92707.5|92657.5|92657.2|92607.2|1677
1583262300000|2020-03-03 19:05:00|92702.3|92652.3|92736.1|92686.1|92754.9|92717|92675.8|92631.5|1829
1583262600000|2020-03-03 19:10:00|92733.6|92683.6|92729.9|92679.9|92778.6|92728.6|92712.4|92662.4|1998
1583262900000|2020-03-03 19:15:00|92727.8|92677.8|92746.7|92696.7|92761.7|92711.7|92695.9|92645.9|1893
1583263200000|2020-03-03 19:20:00|92746.9|92696.9|92772.6|92722.6|92775.2|92725.2|92738|92688|1849
1583263500000|2020-03-03 19:25:00|92775.9|92725.9|92684.4|92634.4|92786.3|92736.3|92681|92631|1758
1583263800000|2020-03-03 19:30:00|92688.8|92638.8|92667.8|92617.8|92696|92646|92626.2|92576.2|1767
1583264100000|2020-03-03 19:35:00|92668.2|92618.2|92675.6|92625.6|92721.9|92671.9|92662.1|92612.1|1676
1583264400000|2020-03-03 19:40:00|92675.7|92625.7|92769.5|92719.5|92777.8|92727.8|92653.1|92603.1|1722
1583264700000|2020-03-03 19:45:00|92768.7|92718.7|92714.7|92664.7|92768.7|92718.7|92690.2|92640.2|1732
1583265000000|2020-03-03 19:50:00|92715.2|92665.2|92679|92629|92721.1|92671.1|92656.3|92608.1|1647
1583265300000|2020-03-03 19:55:00|92677.5|92627.5|92668.1|92618.1|92697.9|92647.9|92642.8|92592.8|1829
1583265600000|2020-03-03 20:00:00|92667.9|92617.9|92630.1|92580.1|92680.1|92630.1|92622.1|92572.1|1651
1583265900000|2020-03-03 20:05:00|92632.5|92582.5|92615.8|92565.8|92655.2|92605.2|92606.3|92556.3|1529
1583266200000|2020-03-03 20:10:00|92615.6|92565.6|92606.2|92556.2|92647.1|92597.1|92579.2|92529.2|1654
1583266500000|2020-03-03 20:15:00|92601.1|92551.1|92608.7|92558.7|92616.9|92576|92575.8|92525.8|1756
1583266800000|2020-03-03 20:20:00|92602.3|92552.3|92654.5|92604.5|92677.3|92633.5|92601.9|92551.9|1618
1583267100000|2020-03-03 20:25:00|92642.8|92617.8|92583.5|92533.5|92662.1|92619.2|92580.7|92530.7|1182
1583267400000|2020-03-03 20:30:00|92584.3|92534.3|92565.2|92515.2|92604.9|92554.9|92553.9|92503.9|1320
1583267700000|2020-03-03 20:35:00|92563.8|92513.8|92669.4|92619.4|92683.3|92633.3|92556.8|92506.8|1371
1583268000000|2020-03-03 20:40:00|92671.9|92621.9|92630.7|92580.7|92675.1|92632.5|92615.3|92565.3|1622
1583268300000|2020-03-03 20:45:00|92630.9|92580.9|92707|92657|92711.3|92661.3|92605.1|92555.1|1524
1583268600000|2020-03-03 20:50:00|92703.8|92653.8|92714.6|92664.6|92715.5|92679|92662.6|92612.6|1712
1583268900000|2020-03-03 20:55:00|92715.1|92665.1|92655.5|92605.5|92729.8|92679.8|92634.6|92584.6|1789
1583269200000|2020-03-03 21:00:00|92651.2|92601.2|92686.9|92636.9|92717.8|92675.6|92638.2|92588.2|1242
1583269500000|2020-03-03 21:05:00|92689.9|92639.9|92686.2|92636.2|92710.5|92660.5|92669.2|92619.2|865
1583269800000|2020-03-03 21:10:00|92686.6|92636.6|92719.3|92669.3|92726.5|92676.5|92672.5|92622.5|1103
1583270100000|2020-03-03 21:15:00|92717.7|92667.7|92752.1|92702.1|92754.7|92704.7|92717.7|92667.7|717
1583270400000|2020-03-03 21:20:00|92753|92703|92747.6|92697.6|92767.9|92717.9|92733.5|92683.5|951
1583270700000|2020-03-03 21:25:00|92743.5|92693.5|92764.1|92714.1|92778.7|92728.7|92743.5|92693.5|687
1583271000000|2020-03-03 21:30:00|92759.9|92709.9|92712.7|92662.7|92759.9|92709.9|92690.5|92628.7|1360
1583271300000|2020-03-03 21:35:00|92712.8|92662.8|92737.7|92687.7|92750|92693.5|92698.2|92643.4|1153
1583271600000|2020-03-03 21:40:00|92736.4|92686.4|92737.8|92687.8|92755|92695.5|92726.3|92663.9|916
1583271900000|2020-03-03 21:45:00|92737|92687|92776.8|92697.9|92781.4|92716.8|92706.5|92636.2|2057
1583272200000|2020-03-03 21:50:00|92776.2|92700.7|92785.5|92703.8|92791.4|92712.1|92763.3|92687.2|2378
1583272500000|2020-03-03 21:55:00|92784|92703|92861.9|92661.9|92942.1|92742.1|92783|92659.3|853
1583272800000|2020-03-03 22:00:00|92857|92657|92852|92652|92902|92702|92847.9|92647.9|72
1583273100000|2020-03-03 22:05:00|92846.6|92646.6|92834.9|92634.9|92872.5|92672.5|92806|92606|262
1583273400000|2020-03-03 22:10:00|92841.2|92641.2|92870.2|92670.2|92891.9|92691.9|92828.9|92628.9|427
1583273700000|2020-03-03 22:15:00|92869.4|92669.4|92861.4|92661.4|92882|92682|92850.9|92650.9|353
1583274000000|2020-03-03 22:20:00|92861.2|92661.2|92835.9|92635.9|92879.8|92679.8|92835.1|92635.1|422
1583274300000|2020-03-03 22:25:00|92837.2|92637.2|92818.2|92618.2|92855.8|92655.8|92812.9|92612.9|380
1583274600000|2020-03-03 22:30:00|92817.9|92617.9|92837.9|92637.9|92849.1|92649.1|92805.5|92605.5|701
1583274900000|2020-03-03 22:35:00|92840.3|92640.3|92823.5|92623.5|92845.9|92645.9|92812.9|92612.9|424
1583275200000|2020-03-03 22:40:00|92821.2|92621.2|92855.2|92655.2|92860.1|92660.1|92803.4|92603.4|346
1583275500000|2020-03-03 22:45:00|92860.8|92660.8|92859.9|92659.9|92872.8|92672.8|92844.7|92645.3|469
1583275800000|2020-03-03 22:50:00|92859.5|92659.5|92851.7|92651.7|92871|92671|92841.3|92641.3|481
1583276100000|2020-03-03 22:55:00|92859.7|92659.7|92856.4|92656.4|92871.2|92671.2|92820.7|92620.7|518
1583276400000|2020-03-03 23:00:00|92857.4|92657.4|92676.6|92603|92857.4|92657.4|92655.4|92548.4|1581
1583276700000|2020-03-03 23:05:00|92675.8|92603.6|92785.3|92661.9|92827.7|92710.3|92656.8|92561.9|1494
1583277000000|2020-03-03 23:10:00|92789.4|92657.1|92845.1|92707.1|92850.4|92713|92726|92622.8|1221
1583277300000|2020-03-03 23:15:00|92852.8|92696.8|92838.9|92720.3|92879.3|92770.6|92822.3|92695.2|800
1583277600000|2020-03-03 23:20:00|92837.4|92721.3|92839.8|92716.6|92864.3|92739.3|92815.7|92708.4|708
1583277900000|2020-03-03 23:25:00|92845.6|92718.8|92794.7|92681.8|92851.9|92737.5|92789.7|92678.7|851
1583278200000|2020-03-03 23:30:00|92794.9|92682.1|92815.9|92685.9|92825.2|92705|92785.7|92663.7|747
1583278500000|2020-03-03 23:35:00|92816.2|92689.1|92826.5|92706.1|92826.5|92720.7|92795.7|92677.8|557
1583278800000|2020-03-03 23:40:00|92813.3|92707.5|92836.1|92747.2|92842.6|92750.3|92807.8|92699|693
1583279100000|2020-03-03 23:45:00|92835.9|92747|92845.1|92730.3|92847.7|92754.9|92808.7|92697.2|991
1583279400000|2020-03-03 23:50:00|92843.8|92731.5|92831.6|92739.7|92848.5|92751.7|92820.9|92711|483
1583279700000|2020-03-03 23:55:00|92833|92738.1|92842.5|92732|92850|92747.4|92827.5|92722.3|442
1583280000000|2020-03-04 00:00:00|92842.1|92731.7|92804.1|92729.4|92842.1|92758.3|92762.6|92697.4|1161
1583280300000|2020-03-04 00:05:00|92803.3|92730.2|92825.8|92775.8|92862.9|92812.9|92783.4|92711.2|1142
1583280600000|2020-03-04 00:10:00|92825.7|92775.7|92806.2|92756.2|92853.1|92803.1|92787|92737|879
1583280900000|2020-03-04 00:15:00|92806.6|92756.6|92773.5|92700.2|92806.6|92756.6|92756.4|92678.5|773
1583281200000|2020-03-04 00:20:00|92771.9|92698.7|92758.4|92708.4|92777.8|92712.1|92752.7|92682.7|601
1583281500000|2020-03-04 00:25:00|92757.7|92707.7|92777.8|92703.4|92781.2|92718.2|92751.3|92690.3|508
1583281800000|2020-03-04 00:30:00|92779.3|92701.9|92646.4|92575|92813.6|92717.1|92616.1|92565.2|1098
1583282100000|2020-03-04 00:35:00|92646.2|92575.5|92653.8|92580|92689.8|92602.9|92637.1|92572.2|827
1583282400000|2020-03-04 00:40:00|92655|92580.8|92644.5|92570.7|92663.9|92598.7|92630.4|92570|726
1583282700000|2020-03-04 00:45:00|92644.2|92570.4|92614|92564|92645|92582.5|92608.6|92551|683
1583283000000|2020-03-04 00:50:00|92615|92565|92615.7|92565.7|92620.4|92568.9|92595.7|92542.5|719
1583283300000|2020-03-04 00:55:00|92615.2|92565.2|92619.9|92569.9|92632.1|92572.2|92607.4|92548.6|648
1583283600000|2020-03-04 01:00:00|92620.2|92570.2|92599.9|92509.9|92683.3|92584.6|92570|92486.8|1235
1583283900000|2020-03-04 01:05:00|92600.8|92509|92668.7|92583.3|92668.7|92589|92510.2|92459.1|1014
1583284200000|2020-03-04 01:10:00|92668.1|92583.8|92603|92520.6|92678.2|92592.3|92598.7|92511.2|1156
1583284500000|2020-03-04 01:15:00|92603.3|92520.7|92635.5|92563.7|92639.3|92574.3|92565.7|92506.9|978
1583284800000|2020-03-04 01:20:00|92635.8|92564.3|92627.4|92556|92637.4|92568.4|92577.1|92504.9|1044
1583285100000|2020-03-04 01:25:00|92629.4|92554.1|92647.4|92575.3|92665.5|92594.3|92605.6|92540.8|1006
1583285400000|2020-03-04 01:30:00|92650|92575.6|92681.3|92590.7|92681.8|92592.6|92599.5|92534.3|1114
1583285700000|2020-03-04 01:35:00|92680.1|92589.9|92652.8|92572.2|92684.2|92616.4|92639.3|92570.9|955
1583286000000|2020-03-04 01:40:00|92652.7|92573.2|92640.4|92557|92657.5|92588.6|92623.4|92554.6|843
1583286300000|2020-03-04 01:45:00|92641.1|92556.8|92645|92595|92652.2|92596.9|92618.9|92553.5|892
1583286600000|2020-03-04 01:50:00|92645.5|92595.5|92661.3|92611.3|92674.2|92614|92643.3|92582.7|667
1583286900000|2020-03-04 01:55:00|92661.5|92611.5|92671.5|92599.7|92674.2|92615|92655.4|92595|588
1583287200000|2020-03-04 02:00:00|92670.6|92599.1|92687.8|92637.8|92702.7|92642.1|92659.9|92598.5|701
1583287500000|2020-03-04 02:05:00|92688.1|92638.1|92706.9|92656.9|92714.8|92664.8|92686.1|92627.3|672
1583287800000|2020-03-04 02:10:00|92707.6|92657.6|92774.9|92724.9|92775.7|92725.7|92689|92639|694
1583288100000|2020-03-04 02:15:00|92773.5|92723.5|92746.7|92696.7|92773.5|92723.5|92743.3|92693.3|720
1583288400000|2020-03-04 02:20:00|92746.8|92696.8|92655.8|92573.6|92748.4|92698.4|92637.6|92572.9|729
1583288700000|2020-03-04 02:25:00|92654.6|92574.3|92611.2|92527.6|92659.8|92591|92601.8|92510.5|874
1583289000000|2020-03-04 02:30:00|92609.7|92529.3|92610.7|92560.7|92626.3|92563.9|92596.2|92511.2|695
1583289300000|2020-03-04 02:35:00|92610.2|92560.2|92630.5|92544.9|92672.8|92603.9|92594.6|92533.7|801
1583289600000|2020-03-04 02:40:00|92632|92546.4|92622.6|92525.5|92635.5|92549.2|92590|92521.8|917
1583289900000|2020-03-04 02:45:00|92622.3|92525.6|92595|92513.9|92622.3|92537.7|92577.4|92509.9|839
1583290200000|2020-03-04 02:50:00|92594.9|92513.8|92601.4|92518.4|92625.2|92537.1|92576.7|92508.9|851
1583290500000|2020-03-04 02:55:00|92602.1|92516|92620.8|92538.6|92625.4|92556|92551.1|92501.1|724
1583290800000|2020-03-04 03:00:00|92621.5|92539.1|92628.9|92547.6|92634.6|92576.8|92604.9|92534|678
1583291100000|2020-03-04 03:05:00|92627.8|92547.9|92628.8|92557.3|92635.5|92573.1|92610.1|92539.1|663
1583291400000|2020-03-04 03:10:00|92628.1|92557.5|92570.2|92520.2|92640.8|92578|92564.1|92480.1|797
1583291700000|2020-03-04 03:15:00|92569.3|92519.3|92589.6|92539.6|92605.8|92555.8|92558.3|92505.2|528
1583292000000|2020-03-04 03:20:00|92589.4|92539.4|92562.9|92512.9|92592.5|92542.5|92555|92505|585
1583292300000|2020-03-04 03:25:00|92562.6|92512.6|92545|92495|92577.8|92518.8|92541|92486.4|592
1583292600000|2020-03-04 03:30:00|92545.2|92495.2|92565.8|92488|92569.5|92511.3|92541.5|92478.6|419
1583292900000|2020-03-04 03:35:00|92564.3|92488.5|92570.1|92520.1|92573.8|92522.3|92546.2|92486.7|562
1583293200000|2020-03-04 03:40:00|92570.5|92520.5|92580.3|92530.3|92586.1|92536.1|92565.1|92515.1|516
1583293500000|2020-03-04 03:45:00|92579.8|92529.8|92600.1|92550.1|92604.5|92554.5|92578.8|92528.8|540
1583293800000|2020-03-04 03:50:00|92600.8|92550.8|92609.2|92559.2|92616.9|92566.9|92591.2|92541.2|671
1583294100000|2020-03-04 03:55:00|92609.1|92559.1|92615|92565|92625.7|92575.7|92608.8|92558.8|549
1583294400000|2020-03-04 04:00:00|92615.6|92565.6|92612.3|92562.3|92617.8|92567.8|92610.4|92560.4|564
1583294700000|2020-03-04 04:05:00|92612|92562|92684.6|92634.6|92687.8|92637.8|92611.2|92561.2|640
1583295000000|2020-03-04 04:10:00|92687.2|92637.2|92698.4|92627.1|92710.9|92643.5|92682.3|92621.1|675
1583295300000|2020-03-04 04:15:00|92699|92627.5|92707.2|92657.2|92712.8|92657.2|92675.6|92625.6|569
1583295600000|2020-03-04 04:20:00|92707.1|92657.1|92731.8|92681.8|92743|92686.1|92704.7|92654.7|532
1583295900000|2020-03-04 04:25:00|92741.9|92671.5|92736.2|92686.2|92742.5|92689.3|92703.9|92645.9|632
1583296200000|2020-03-04 04:30:00|92736.4|92686.4|92732.6|92682.6|92753.9|92692.3|92719.6|92667|586
1583296500000|2020-03-04 04:35:00|92732.1|92682.1|92718.6|92668.6|92745|92685.3|92718.4|92665.6|439
1583296800000|2020-03-04 04:40:00|92718.9|92668.9|92719.6|92649|92728.3|92671.2|92705.1|92644.8|342
1583297100000|2020-03-04 04:45:00|92707.9|92657.9|92713.7|92641.2|92722.9|92659.8|92697.8|92638.7|406
1583297400000|2020-03-04 04:50:00|92708.1|92637.8|92704.4|92654.4|92713.8|92656.5|92692.1|92635.3|323
1583297700000|2020-03-04 04:55:00|92705.2|92655.2|92697.8|92647.8|92706.5|92656.5|92676.5|92626.5|799
1583298000000|2020-03-04 05:00:00|92698.6|92648.6|92694.2|92644.2|92700.8|92650.8|92691.9|92641.9|483
1583298300000|2020-03-04 05:05:00|92693.8|92643.8|92697.9|92647.9|92703.1|92653.1|92687.1|92637.1|495
1583298600000|2020-03-04 05:10:00|92698.6|92648.6|92685.2|92635.2|92703.4|92650.2|92684.4|92626.9|670
1583298900000|2020-03-04 05:15:00|92684.5|92634.5|92682.1|92632.1|92695|92637.9|92675.9|92618.5|456
1583299200000|2020-03-04 05:20:00|92681.3|92631.3|92683.6|92633.6|92694.1|92636.6|92674.6|92618.7|585
1583299500000|2020-03-04 05:25:00|92682.7|92632.7|92689|92639|92702.2|92639.5|92673.4|92619.4|537
1583299800000|2020-03-04 05:30:00|92689.2|92639.2|92681.5|92631.5|92702.2|92641.6|92675.3|92623.5|478
1583300100000|2020-03-04 05:35:00|92682.6|92632.6|92713.5|92663.5|92721.8|92666.7|92682.6|92631.5|520
1583300400000|2020-03-04 05:40:00|92711.4|92661.4|92718.8|92668.8|92733.6|92675.5|92692.3|92631.2|743
1583300700000|2020-03-04 05:45:00|92718|92668|92673.2|92623.2|92737.1|92678.5|92668.3|92611.4|760
1583301000000|2020-03-04 05:50:00|92674.4|92624.4|92673.4|92623.4|92678.1|92628.1|92656.1|92606.1|548
1583301300000|2020-03-04 05:55:00|92674.5|92624.5|92679.7|92629.7|92686.2|92636.2|92666.4|92616.4|498
1583301600000|2020-03-04 06:00:00|92679.6|92629.6|92667.2|92617.2|92679.6|92631.8|92655.5|92615.2|568
1583301900000|2020-03-04 06:05:00|92667.9|92617.9|92718.1|92668.1|92723.8|92673.8|92659|92609|673
1583302200000|2020-03-04 06:10:00|92718.2|92668.2|92719.2|92669.2|92721|92671|92696.8|92646.8|827
1583302500000|2020-03-04 06:15:00|92718.8|92668.8|92733.5|92683.5|92767.4|92717.4|92716.9|92666.9|884
1583302800000|2020-03-04 06:20:00|92734.8|92684.8|92737.8|92687.8|92746.3|92696.3|92714.4|92664.4|885
1583303100000|2020-03-04 06:25:00|92738.5|92688.5|92717.5|92667.5|92739.4|92689.4|92714.8|92664.8|923
1583303400000|2020-03-04 06:30:00|92717.6|92667.6|92711.5|92661.5|92722.2|92672.2|92704.1|92654.1|871
1583303700000|2020-03-04 06:35:00|92712.5|92662.5|92712.2|92662.2|92749.2|92699.2|92711.1|92661.1|916
1583304000000|2020-03-04 06:40:00|92712.4|92662.4|92702.8|92652.8|92714.4|92664.4|92699.8|92649.8|704
1583304300000|2020-03-04 06:45:00|92702.7|92652.7|92610.5|92560.5|92706.8|92656.8|92608.7|92558.7|784
1583304600000|2020-03-04 06:50:00|92610.7|92560.7|92628|92578|92640.1|92590.1|92609.3|92559.3|836
1583304900000|2020-03-04 06:55:00|92627.8|92577.8|92648.7|92598.7|92656.1|92606.1|92617|92567|911
1583305200000|2020-03-04 07:00:00|92635.7|92585.7|92592.8|92542.8|92656.9|92594.2|92577.6|92527.6|1569
1583305500000|2020-03-04 07:05:00|92592.9|92542.9|92670.7|92620.7|92693.1|92643.1|92592.9|92542.9|2092
1583305800000|2020-03-04 07:10:00|92669.3|92619.3|92617.5|92567.5|92685.8|92635.8|92607.7|92557.7|2074
1583306100000|2020-03-04 07:15:00|92618.3|92568.3|92561|92511|92628.8|92578.8|92511.2|92461.2|1930
1583306400000|2020-03-04 07:20:00|92563.1|92513.1|92606.7|92556.7|92648.5|92598.5|92559.3|92509.3|1979
1583306700000|2020-03-04 07:25:00|92606.9|92556.9|92556.6|92480.1|92608|92558|92531|92480|1459
1583307000000|2020-03-04 07:30:00|92563|92478.5|92580.8|92530.8|92599.4|92549.4|92530.2|92468|1497
1583307300000|2020-03-04 07:35:00|92580.9|92530.9|92548.9|92498.9|92603.3|92553.3|92526.4|92476.4|1717
1583307600000|2020-03-04 07:40:00|92548.5|92498.5|92655.1|92605.1|92665.6|92615.6|92545.8|92495.8|1691
1583307900000|2020-03-04 07:45:00|92658|92608|92616.7|92566.7|92658.3|92611.8|92600.5|92550.5|1919
1583308200000|2020-03-04 07:50:00|92615.7|92565.7|92705.3|92655.3|92712.3|92662.3|92601.7|92551.7|1791
1583308500000|2020-03-04 07:55:00|92706|92656|92630|92580|92752.1|92704.1|92629.4|92579.4|1823
1583308800000|2020-03-04 08:00:00|92630.6|92580.6|92639|92589|92735.6|92698.7|92628.4|92578.7|2027
1583309100000|2020-03-04 08:05:00|92638.6|92588.6|92651.7|92601.7|92696.2|92650.5|92612.3|92576.9|1979
1583309400000|2020-03-04 08:10:00|92651.5|92601.5|92684.6|92659.6|92704.3|92661|92631.4|92596.1|1847
1583309700000|2020-03-04 08:15:00|92685.9|92660.9|92714.6|92689.6|92755.3|92716.4|92627.5|92590.1|1831
1583310000000|2020-03-04 08:20:00|92716|92691|92745.2|92695.2|92781.1|92743.7|92706|92656|1929
1583310300000|2020-03-04 08:25:00|92745.1|92695.1|92662.3|92612.3|92754.3|92704.3|92660.5|92610.5|2001
1583310600000|2020-03-04 08:30:00|92663.8|92613.8|92594.7|92569.7|92672.2|92636.9|92564.6|92539.6|1808
1583310900000|2020-03-04 08:35:00|92595.4|92570.4|92442.8|92392.8|92617.1|92581.9|92429.4|92385.8|2046
1583311200000|2020-03-04 08:40:00|92443.2|92393.2|92433.7|92383.7|92500.3|92460.4|92399.9|92362.8|1924
1583311500000|2020-03-04 08:45:00|92430.5|92380.5|92494.5|92469.5|92508.4|92477.3|92428.3|92380.5|1823
1583311800000|2020-03-04 08:50:00|92493.8|92468.8|92623.1|92573.1|92645.7|92595.7|92471.4|92427.7|1950
1583312100000|2020-03-04 08:55:00|92621.9|92571.9|92599.6|92549.6|92674.5|92624.5|92593.2|92543.2|1823
1583312400000|2020-03-04 09:00:00|92599.8|92549.8|92558.5|92533.5|92610.7|92577.2|92550.9|92525.9|1786
1583312700000|2020-03-04 09:05:00|92558.6|92533.6|92667.5|92642.5|92710.1|92685.1|92552.1|92527.1|1879
1583313000000|2020-03-04 09:10:00|92667.7|92642.7|92651.9|92626.9|92694.6|92665|92599.8|92560.8|1851
1583313300000|2020-03-04 09:15:00|92652.1|92627.1|92622.7|92572.7|92691.9|92658.1|92608.8|92571.1|1643
1583313600000|2020-03-04 09:20:00|92622.6|92572.6|92622.1|92597.1|92685.5|92647.9|92608.1|92570.6|1812
1583313900000|2020-03-04 09:25:00|92622|92597|92654.6|92629.6|92664.4|92630.1|92603|92571.8|1480
1583314200000|2020-03-04 09:30:00|92654.4|92629.4|92634.5|92584.5|92714.2|92674.8|92628.2|92581.2|1636
1583314500000|2020-03-04 09:35:00|92634.4|92584.4|92612.6|92562.6|92640.2|92601.3|92540.9|92512.6|1865
1583314800000|2020-03-04 09:40:00|92601.1|92576.1|92585.3|92560.3|92639.8|92607.9|92561.9|92536.9|1753
1583315100000|2020-03-04 09:45:00|92585|92560|92603|92553|92632.6|92597.5|92549.2|92514.5|1643
1583315400000|2020-03-04 09:50:00|92603.1|92553.1|92624.7|92599.7|92662|92626.1|92576.5|92538.3|1572
1583315700000|2020-03-04 09:55:00|92624.3|92599.3|92550.6|92525.6|92636.5|92600|92537.8|92503.7|1349
1583316000000|2020-03-04 10:00:00|92552.4|92527.4|92499|92474|92587.2|92562.2|92476.4|92451.4|1554
1583316300000|2020-03-04 10:05:00|92498.5|92473.5|92382.7|92357.7|92516.9|92491.9|92369.4|92344.4|1706
1583316600000|2020-03-04 10:10:00|92382.5|92357.5|92452.1|92427.1|92453.8|92428.8|92367.7|92342.7|1810
1583316900000|2020-03-04 10:15:00|92452.2|92427.2|92432.5|92382.5|92452.2|92427.2|92333.1|92303|1830
1583317200000|2020-03-04 10:20:00|92433|92383|92379.1|92354.1|92435.6|92404.8|92368.7|92333.8|1687
1583317500000|2020-03-04 10:25:00|92378.9|92353.9|92481.3|92456.3|92493.7|92458.7|92334.1|92303.5|1920
1583317800000|2020-03-04 10:30:00|92478.6|92453.6|92626.1|92601.1|92627.3|92602.3|92476.7|92451.7|1839
1583318100000|2020-03-04 10:35:00|92623.9|92598.9|92582.2|92557.2|92646.5|92621.5|92576|92551|1575
1583318400000|2020-03-04 10:40:00|92582.4|92557.4|92573.6|92548.6|92609.5|92573.4|92538.8|92513.8|1446
1583318700000|2020-03-04 10:45:00|92573.7|92548.7|92604|92579|92615|92590|92557.8|92532.8|1426
1583319000000|2020-03-04 10:50:00|92603.9|92578.9|92635.1|92610.1|92662.5|92637.5|92594.9|92569.9|1813
1583319300000|2020-03-04 10:55:00|92635.3|92610.3|92694.7|92669.7|92697.9|92672.9|92608.5|92583.5|1612
1583319600000|2020-03-04 11:00:00|92694.8|92669.8|92637.1|92612.1|92694.8|92669.8|92623.1|92585.1|1599
1583319900000|2020-03-04 11:05:00|92636.2|92611.2|92649.1|92624.1|92672.1|92647.1|92628|92603|1181
1583320200000|2020-03-04 11:10:00|92649.6|92624.6|92570.2|92545.2|92651|92626|92563.5|92538.5|1418
1583320500000|2020-03-04 11:15:00|92569.9|92544.9|92583.5|92558.5|92588.9|92563.9|92562|92537|1392
1583320800000|2020-03-04 11:20:00|92583.2|92558.2|92534.3|92509.3|92586.3|92558.3|92534|92509|1378
1583321100000|2020-03-04 11:25:00|92534.1|92509.1|92520|92495|92556.3|92520.4|92512.4|92487.4|1380
1583321400000|2020-03-04 11:30:00|92519.9|92494.9|92510.3|92485.3|92568.8|92543.8|92501.4|92464.8|1617
1583321700000|2020-03-04 11:35:00|92510.2|92485.2|92468|92443|92510.6|92485.6|92457|92432|1361
1583322000000|2020-03-04 11:40:00|92467.2|92442.2|92497.9|92447.9|92529.5|92496.5|92455.9|92430.9|1462
1583322300000|2020-03-04 11:45:00|92498.1|92448.1|92499.9|92474.9|92551.5|92526.5|92467.8|92442.8|1511
1583322600000|2020-03-04 11:50:00|92501|92476|92500.5|92475.5|92528.6|92496.7|92484.8|92459.8|1375
1583322900000|2020-03-04 11:55:00|92500.4|92475.4|92537.7|92487.7|92539.9|92502.7|92472|92446.2|1402
1583323200000|2020-03-04 12:00:00|92538.8|92488.8|92573.3|92548.3|92600.7|92563.9|92519.9|92482.2|1668
1583323500000|2020-03-04 12:05:00|92573.2|92548.2|92529.3|92504.3|92584.9|92559.9|92517|92487.2|1679
1583323800000|2020-03-04 12:10:00|92529.5|92504.5|92561.9|92536.9|92567|92536.9|92489.1|92464.1|1779
1583324100000|2020-03-04 12:15:00|92561.7|92536.7|92558.4|92533.4|92574.7|92542.4|92505.9|92480.9|1689
1583324400000|2020-03-04 12:20:00|92558.7|92533.7|92558.3|92533.3|92559.7|92534.7|92477.7|92452.7|1681
1583324700000|2020-03-04 12:25:00|92558.1|92533.1|92590.4|92565.4|92606.7|92572.6|92536.4|92511.4|1794
1583325000000|2020-03-04 12:30:00|92590.7|92565.7|92600|92575|92617.4|92592.4|92554|92518.1|1864
1583325300000|2020-03-04 12:35:00|92599.5|92574.5|92558.8|92533.8|92605.9|92580.9|92542.1|92517.1|1824
1583325600000|2020-03-04 12:40:00|92559|92534|92529.9|92504.9|92569.9|92544.9|92525|92500|1533
1583325900000|2020-03-04 12:45:00|92529.7|92504.7|92523.2|92498.2|92535.6|92504.7|92497.1|92472.1|1627
1583326200000|2020-03-04 12:50:00|92523.6|92498.6|92506.3|92481.3|92583.4|92558.4|92500.8|92475.8|1723
1583326500000|2020-03-04 12:55:00|92507.2|92482.2|92636.7|92611.7|92672.6|92643.1|92507.2|92482.2|2058
1583326800000|2020-03-04 13:00:00|92636.9|92611.9|92544.7|92519.7|92647|92622|92527.1|92502.1|2052
1583327100000|2020-03-04 13:05:00|92545.1|92520.1|92563|92538|92592|92558.3|92513|92488|2020
1583327400000|2020-03-04 13:10:00|92562.6|92537.6|92785.6|92585.6|92785.6|92623.7|92543|92515|1910
1583327700000|2020-03-04 13:15:00|92784.6|92584.6|92663.9|92613.9|92786.3|92615.8|92614.1|92499.1|1946
1583328000000|2020-03-04 13:20:00|92664.3|92614.3|92620.5|92595.5|92683.1|92633.1|92563.7|92513.7|2075
1583328300000|2020-03-04 13:25:00|92621.7|92596.7|92553.9|92503.9|92645.2|92600.9|92532.6|92487.3|1765
1583328600000|2020-03-04 13:30:00|92554.1|92504.1|92576.1|92551.1|92593.9|92551.4|92535.3|92496.5|1914
1583328900000|2020-03-04 13:35:00|92577.7|92552.7|92607.9|92582.9|92639.3|92601.5|92574|92538.2|1874
1583329200000|2020-03-04 13:40:00|92607.8|92582.8|92592.6|92567.6|92648|92610.7|92586|92553|1748
1583329500000|2020-03-04 13:45:00|92592.3|92567.3|92634.8|92609.8|92657.3|92609.8|92559.8|92521.8|1871
1583329800000|2020-03-04 13:50:00|92633.2|92608.2|92658.3|92633.3|92688.9|92648.7|92606|92580.2|1911
1583330100000|2020-03-04 13:55:00|92658.4|92633.4|92690|92665|92710.3|92674.1|92654.7|92627.2|1929
1583330400000|2020-03-04 14:00:00|92688.1|92663.1|92826.1|92776.1|92858.8|92813.3|92673.4|92648.4|1913
1583330700000|2020-03-04 14:05:00|92826|92776|92779.4|92754.4|92827|92789.9|92717.5|92692.5|1241
1583331000000|2020-03-04 14:10:00|92781.7|92756.7|92751.3|92726.3|92799.6|92774.6|92727.8|92702.8|1140
1583331300000|2020-03-04 14:15:00|92751.6|92726.6|92733.5|92708.5|92771.8|92746.8|92725.6|92700.6|1190
1583331600000|2020-03-04 14:20:00|92733.7|92708.7|92729.6|92704.6|92752.2|92727.2|92719.8|92694.8|1109
1583331900000|2020-03-04 14:25:00|92729.9|92704.9|92796.4|92746.4|92807|92774.2|92717.3|92692.3|1229
1583332200000|2020-03-04 14:30:00|92795.6|92745.6|92810.1|92785.1|92821.7|92792.7|92730.1|92705.1|1267
1583332500000|2020-03-04 14:35:00|92809.8|92784.8|92758|92733|92884.7|92847.2|92745.5|92709.2|1266
1583332800000|2020-03-04 14:40:00|92757.6|92732.6|92850.6|92800.6|92884.2|92841.9|92742.9|92717.9|1218
1583333100000|2020-03-04 14:45:00|92847.2|92797.2|92851.7|92826.7|92867.9|92842.6|92825.4|92787.9|1244
1583333400000|2020-03-04 14:50:00|92851|92826|92803.5|92778.5|92852.7|92827.7|92765.2|92736.4|1217
1583333700000|2020-03-04 14:55:00|92802.5|92777.5|92782.3|92704.3|92821.2|92790.2|92738.3|92688.3|1195
1583334000000|2020-03-04 15:00:00|92814.4|92705.7|92798.7|92748.7|92825.1|92773.1|92691|92641|1289
1583334300000|2020-03-04 15:05:00|92802.6|92752.6|92760.4|92735.4|92813.3|92776.4|92681.5|92631.5|1282
1583334600000|2020-03-04 15:10:00|92759.8|92734.8|92719.3|92694.3|92789.1|92750.9|92690|92640|1238
1583334900000|2020-03-04 15:15:00|92717.2|92692.2|92627.3|92602.3|92730.4|92705.4|92593.6|92568.6|1224
1583335200000|2020-03-04 15:20:00|92625.5|92600.5|92618.4|92593.4|92654.2|92629.2|92559.7|92534.7|1225
1583335500000|2020-03-04 15:25:00|92618.3|92593.3|92655.5|92630.5|92667.1|92631.6|92608.5|92583.5|1212
1583335800000|2020-03-04 15:30:00|92669.5|92619.5|92653.3|92628.3|92685.1|92655.1|92602.1|92577.1|1228
1583336100000|2020-03-04 15:35:00|92653.6|92628.6|92669.3|92644.3|92724.4|92699.4|92621.2|92596.2|1225
1583336400000|2020-03-04 15:40:00|92667.7|92642.7|92640.8|92615.8|92725.1|92688.4|92636.4|92596.4|1217
1583336700000|2020-03-04 15:45:00|92640.5|92615.5|92670.9|92645.9|92716.6|92691.6|92616.5|92584.4|1225
1583337000000|2020-03-04 15:50:00|92668.2|92643.2|92627.1|92602.1|92677.1|92646.4|92610.6|92576.4|1230
1583337300000|2020-03-04 15:55:00|92627.5|92602.5|92611.3|92586.3|92627.5|92602.5|92542.8|92517.8|1259
1583337600000|2020-03-04 16:00:00|92611.5|92586.5|92640.8|92615.8|92661.4|92636.4|92563.5|92538.5|1242
1583337900000|2020-03-04 16:05:00|92638.3|92613.3|92671.5|92646.5|92762.1|92737.1|92602.3|92574|1240
1583338200000|2020-03-04 16:10:00|92670.2|92645.2|92670.4|92645.4|92699.8|92660.6|92633.4|92596.4|1149
1583338500000|2020-03-04 16:15:00|92668.6|92643.6|92680|92655|92722.8|92697.8|92640.4|92615.4|1174
1583338800000|2020-03-04 16:20:00|92681|92656|92684.8|92659.8|92755.7|92730.7|92681|92656|1187
1583339100000|2020-03-04 16:25:00|92684.9|92659.9|92787.1|92762.1|92799.4|92774.4|92670.8|92645.8|1198
1583339400000|2020-03-04 16:30:00|92786.6|92761.6|92854.7|92829.7|92882.6|92843.6|92771.2|92734.3|1046
1583339700000|2020-03-04 16:35:00|92855|92830|92783.9|92758.9|92874.6|92845.7|92783.5|92744.3|1222
1583340000000|2020-03-04 16:40:00|92785.3|92760.3|92809.3|92759.3|92826.4|92785.9|92780.3|92740.7|1572
1583340300000|2020-03-04 16:45:00|92809.4|92759.4|92891.9|92866.9|92902.1|92869|92804.1|92754.1|1662
1583340600000|2020-03-04 16:50:00|92891.8|92866.8|92911.5|92886.5|92952.4|92927.4|92889.3|92864.3|1410
1583340900000|2020-03-04 16:55:00|92910.3|92885.3|92882.9|92832.9|92914.1|92889.1|92841.8|92804.9|1487
1583341200000|2020-03-04 17:00:00|92881.7|92831.7|92821.4|92796.4|92902.7|92870.6|92821|92787.9|1455
1583341500000|2020-03-04 17:05:00|92820.3|92795.3|92815.8|92790.8|92839.7|92808.3|92813.1|92773.6|1182
1583341800000|2020-03-04 17:10:00|92815.6|92790.6|92909.8|92884.8|92913.1|92888.1|92808.6|92783.6|1293
1583342100000|2020-03-04 17:15:00|92909.6|92884.6|92888|92863|92920.6|92884.6|92884.2|92837.8|1383
1583342400000|2020-03-04 17:20:00|92890.1|92865.1|92875.8|92850.8|92907.5|92873.5|92866.6|92832.2|1408
1583342700000|2020-03-04 17:25:00|92875.6|92850.6|92826.8|92801.8|92885.2|92851.2|92815.2|92790.2|1341
1583343000000|2020-03-04 17:30:00|92827.2|92802.2|92805.6|92780.6|92833.5|92808.5|92760.3|92724.4|1404
1583343300000|2020-03-04 17:35:00|92805.7|92780.7|92756.7|92731.7|92807.2|92782.2|92740.7|92704|1400
1583343600000|2020-03-04 17:40:00|92756|92731|92767.2|92742.2|92801.6|92776.6|92738.3|92701.6|1385
1583343900000|2020-03-04 17:45:00|92767|92742|92778.5|92753.5|92781.1|92756.1|92752.9|92727.9|1175
1583344200000|2020-03-04 17:50:00|92778.8|92753.8|92776.1|92751.1|92796.1|92771.1|92767.3|92742.3|1191
1583344500000|2020-03-04 17:55:00|92775.9|92750.9|92743.1|92718.1|92778|92753|92728|92699.5|1251
1583344800000|2020-03-04 18:00:00|92743.2|92718.2|92719.2|92694.2|92745.3|92720.3|92700.8|92666.1|1357
1583345100000|2020-03-04 18:05:00|92719.3|92694.3|92689.7|92664.7|92719.9|92694.9|92669.5|92644.5|1279
1583345400000|2020-03-04 18:10:00|92690|92665|92706.6|92681.6|92714.3|92689.3|92676.2|92651.2|1193
1583345700000|2020-03-04 18:15:00|92706.3|92681.3|92659.6|92634.6|92725.6|92700.6|92623.5|92597.7|1254
1583346000000|2020-03-04 18:20:00|92659.4|92634.4|92584.9|92559.9|92663.4|92634.4|92584.5|92546.3|1060
1583346300000|2020-03-04 18:25:00|92585.1|92560.1|92605.5|92555.5|92607.1|92572.2|92577.2|92541.5|1068
1583346600000|2020-03-04 18:30:00|92604.5|92554.5|92601.5|92551.5|92610.8|92574.3|92586.9|92547.4|979
1583346900000|2020-03-04 18:35:00|92601.9|92551.9|92627.6|92602.6|92642.6|92607.7|92591.2|92551|1056
1583347200000|2020-03-04 18:40:00|92627.8|92602.8|92616.6|92591.6|92635.9|92602.8|92605.2|92578.5|941
1583347500000|2020-03-04 18:45:00|92617.2|92592.2|92618.6|92593.6|92635.9|92603.2|92615.3|92578.4|897
1583347800000|2020-03-04 18:50:00|92618.3|92593.3|92637.1|92612.1|92642.9|92617.9|92605.2|92575|1031
1583348100000|2020-03-04 18:55:00|92634.6|92609.6|92670.5|92620.5|92704.5|92658.2|92620.3|92579.5|1068
1583348400000|2020-03-04 19:00:00|92670.4|92620.4|92662|92612|92672.5|92631.3|92618|92574.4|1039
1583348700000|2020-03-04 19:05:00|92661.7|92611.7|92681.9|92656.9|92698.5|92662.7|92646.2|92596.2|1142
1583349000000|2020-03-04 19:10:00|92681.7|92656.7|92671.4|92646.4|92691.4|92657.1|92663.6|92637.5|901
1583349300000|2020-03-04 19:15:00|92671.5|92646.5|92658.8|92633.8|92674.7|92649.7|92650.2|92616.3|1054
1583349600000|2020-03-04 19:20:00|92658.7|92633.7|92685|92660|92685.1|92660.1|92652|92622.3|1248
1583349900000|2020-03-04 19:25:00|92684|92659|92680.9|92655.9|92709.4|92676.6|92667.4|92642.4|1314
1583350200000|2020-03-04 19:30:00|92680.6|92655.6|92656.7|92631.7|92683|92656.5|92655.2|92630.2|1103
1583350500000|2020-03-04 19:35:00|92656.5|92631.5|92675.5|92625.5|92690.5|92652.5|92641|92616|1218
1583350800000|2020-03-04 19:40:00|92675.8|92625.8|92670.9|92645.9|92681.7|92651.6|92663.9|92624.3|1008
1583351100000|2020-03-04 19:45:00|92670.4|92645.4|92679|92629|92697.1|92661.9|92657.9|92623|1135
1583351400000|2020-03-04 19:50:00|92678.2|92628.2|92635|92585|92683.8|92653.8|92612.7|92581|1181
1583351700000|2020-03-04 19:55:00|92634.8|92584.8|92667.8|92642.8|92676.5|92644.1|92622.8|92573.8|1310
1583352000000|2020-03-04 20:00:00|92666.9|92641.9|92665|92615|92676.7|92642.2|92651.4|92606.5|1041
1583352300000|2020-03-04 20:05:00|92665.6|92615.6|92647.8|92622.8|92669.7|92632.4|92644.5|92600.3|975
1583352600000|2020-03-04 20:10:00|92648.1|92623.1|92648.9|92598.9|92663.4|92627.7|92642.2|92598.6|1046
1583352900000|2020-03-04 20:15:00|92649.4|92599.4|92661|92611|92680.7|92637.2|92637.1|92587.1|916
1583353200000|2020-03-04 20:20:00|92662.1|92612.1|92641.7|92591.7|92687|92637|92635|92585|1089
1583353500000|2020-03-04 20:25:00|92641.2|92591.2|92609.1|92559.1|92641.6|92591.6|92598.1|92550.7|1042
1583353800000|2020-03-04 20:30:00|92609.3|92559.3|92596.3|92546.3|92634|92587.3|92595.9|92545.9|1288
1583354100000|2020-03-04 20:35:00|92596.9|92546.9|92590.2|92540.2|92608.4|92558.4|92575.7|92526.3|1313
1583354400000|2020-03-04 20:40:00|92591.1|92541.1|92581.3|92531.3|92672.1|92622.1|92557.1|92507.1|1167
1583354700000|2020-03-04 20:45:00|92581.5|92531.5|92600.6|92550.6|92603.7|92553.7|92570.9|92520.9|1213
1583355000000|2020-03-04 20:50:00|92601|92551|92549.6|92499.6|92603.6|92553.6|92543.9|92493.9|1338
1583355300000|2020-03-04 20:55:00|92550|92500|92541.4|92491.4|92571.8|92521.8|92528.1|92490|1376
1583355600000|2020-03-04 21:00:00|92539.5|92489.5|92532.1|92482.1|92608.2|92558.2|92511.6|92471.7|1074
1583355900000|2020-03-04 21:05:00|92531.8|92481.8|92546.7|92496.7|92558.3|92508.3|92529.8|92479.8|621
1583356200000|2020-03-04 21:10:00|92546.4|92496.4|92552.6|92502.6|92554.2|92504.2|92533.6|92483.6|574
1583356500000|2020-03-04 21:15:00|92552.3|92502.3|92547.6|92497.6|92556.8|92506.8|92538|92488|453
1583356800000|2020-03-04 21:20:00|92547.9|92497.9|92613.5|92563.5|92619.7|92569.7|92546.9|92496.9|663
1583357100000|2020-03-04 21:25:00|92613.9|92563.9|92635|92585|92645.6|92595.6|92610.1|92560.1|646
1583357400000|2020-03-04 21:30:00|92636.7|92586.7|92624.2|92574.2|92683.6|92628.4|92620.9|92570.9|693
1583357700000|2020-03-04 21:35:00|92625|92575|92626|92576|92641.2|92591.2|92622.8|92572.8|493
1583358000000|2020-03-04 21:40:00|92626.2|92576.2|92625.6|92575.6|92629.1|92579.1|92613.1|92563.1|748
1583358300000|2020-03-04 21:45:00|92626.6|92576.6|92629.5|92579.5|92653|92603|92620.3|92570.3|968
1583358600000|2020-03-04 21:50:00|92630.4|92580.4|92627.1|92556.4|92630.7|92580.7|92613.4|92550.5|686
1583358900000|2020-03-04 21:55:00|92616.3|92566.3|92605.2|92510.6|92638.6|92570.8|92591.7|92505.3|717
1583359200000|2020-03-04 22:00:00|92603.3|92509.5|92769.3|92569.3|92781.1|92581.1|92576.4|92502.8|49
1583359500000|2020-03-04 22:05:00|92780.5|92580.5|92749.5|92549.5|92801.3|92601.3|92729.8|92529.8|371
1583359800000|2020-03-04 22:10:00|92750.6|92550.6|92744.4|92544.4|92796.3|92596.3|92712.6|92512.6|357
1583360100000|2020-03-04 22:15:00|92744.6|92544.6|92754.1|92554.1|92766.1|92566.1|92719.8|92519.8|364
1583360400000|2020-03-04 22:20:00|92755.3|92555.3|92749.4|92549.4|92762.6|92562.6|92721.9|92521.9|623
1583360700000|2020-03-04 22:25:00|92747.5|92547.5|92606.8|92510.8|92752.7|92552.7|92603.2|92442.2|638
1583361000000|2020-03-04 22:30:00|92614.1|92503.5|92719.9|92519.9|92749.7|92549.7|92606.8|92468.7|641
1583361300000|2020-03-04 22:35:00|92720.2|92520.2|92762.4|92570.5|92773|92606.9|92720.2|92520.2|500
1583361600000|2020-03-04 22:40:00|92760.3|92561.4|92765.6|92565.6|92782.6|92597.3|92739.4|92539.4|489
1583361900000|2020-03-04 22:45:00|92763.4|92563.4|92739|92539|92775.8|92597.8|92708.4|92516.8|648
1583362200000|2020-03-04 22:50:00|92738.4|92538.4|92736.3|92536.3|92788.7|92597.1|92703.7|92503.7|894
1583362500000|2020-03-04 22:55:00|92734.9|92534.9|92735.9|92535.9|92787.9|92587.9|92705.6|92505.6|975
1583362800000|2020-03-04 23:00:00|92734.8|92534.8|92629.8|92515.5|92745.8|92545.8|92624.3|92507|1053
1583363100000|2020-03-04 23:05:00|92631|92515.6|92633.2|92518|92645.9|92532.6|92620.6|92494|709
1583363400000|2020-03-04 23:10:00|92637.3|92516.3|92632.8|92507.8|92648|92526.2|92625.4|92501|527
1583363700000|2020-03-04 23:15:00|92638.2|92501.7|92628.3|92512|92642.4|92522.6|92619.3|92501.7|715
1583364000000|2020-03-04 23:20:00|92627.9|92512.8|92616.1|92485.6|92637.8|92514.8|92607|92479.5|799
1583364300000|2020-03-04 23:25:00|92616.5|92485.9|92636.2|92509.9|92641.7|92515.1|92607.9|92481.6|834
1583364600000|2020-03-04 23:30:00|92636.1|92509|92638.1|92521.1|92659.3|92530.7|92627.3|92505.9|1003
1583364900000|2020-03-04 23:35:00|92638.2|92522.8|92639.2|92523.9|92654.5|92535|92623.3|92508.9|907
1583365200000|2020-03-04 23:40:00|92640.4|92523.8|92606|92495.4|92647.7|92534.2|92602.7|92494.3|848
1583365500000|2020-03-04 23:45:00|92605.4|92495.6|92594.1|92506.6|92620.6|92518.9|92591.7|92488.4|669
1583365800000|2020-03-04 23:50:00|92593.8|92507.2|92604.6|92519.8|92617.6|92528.8|92586.4|92488.1|764
1583366100000|2020-03-04 23:55:00|92606.2|92518.6|92614.5|92519.2|92622.7|92541.2|92585.3|92505.4|692
1583366400000|2020-03-05 00:00:00|92615.7|92514.8|92648.5|92571.6|92654.6|92578.1|92600.5|92514.8|1073
1583366700000|2020-03-05 00:05:00|92648.2|92571.3|92636.7|92557.1|92653.2|92582.3|92606.1|92522.3|962
1583367000000|2020-03-05 00:10:00|92636.3|92557.6|92646.6|92576.6|92682.2|92594.6|92620.8|92546.4|746
1583367300000|2020-03-05 00:15:00|92636.7|92586.7|92667.6|92590.5|92680.7|92630.7|92624|92560.9|1075
1583367600000|2020-03-05 00:20:00|92668|92589.7|92660.6|92579.1|92682.8|92601.4|92614.3|92544.7|978
1583367900000|2020-03-05 00:25:00|92661.7|92578.6|92667.3|92570.3|92672.9|92596.2|92621.1|92529.3|874
1583368200000|2020-03-05 00:30:00|92667.6|92569.8|92670.7|92569.8|92682.8|92591.4|92640.7|92538.9|896
1583368500000|2020-03-05 00:35:00|92672|92568.9|92649.4|92541.9|92680.5|92606.2|92611.8|92517.1|945
1583368800000|2020-03-05 00:40:00|92643.1|92551.1|92637.4|92553.9|92654.1|92585.7|92612.6|92529.9|916
1583369100000|2020-03-05 00:45:00|92637.8|92554.8|92633.7|92546.7|92648.6|92572.5|92629.5|92532.2|778
1583369400000|2020-03-05 00:50:00|92637.8|92548|92669.6|92583.5|92681.8|92598.2|92625.1|92539.2|982
1583369700000|2020-03-05 00:55:00|92669.1|92582.4|92677.8|92583.9|92681.2|92601.3|92664.2|92568.5|954
1583370000000|2020-03-05 01:00:00|92676.6|92584.5|92676.5|92602.6|92684.1|92618.8|92652.5|92580|1065
1583370300000|2020-03-05 01:05:00|92674.7|92602.7|92655|92605|92678.1|92618.1|92649.9|92588.4|840
1583370600000|2020-03-05 01:10:00|92654.6|92604.6|92656.6|92606.6|92666.2|92613.6|92651|92591.4|548
1583370900000|2020-03-05 01:15:00|92657.9|92607.9|92680.1|92630.1|92690.8|92635.2|92653.8|92603.8|831
1583371200000|2020-03-05 01:20:00|92679.5|92629.5|92669.8|92619.8|92692.4|92635.6|92663.5|92613.5|649
1583371500000|2020-03-05 01:25:00|92672.3|92622.3|92666.5|92616.5|92684.3|92626.3|92662.4|92605.4|623
1583371800000|2020-03-05 01:30:00|92677.4|92606.6|92667.4|92617.4|92682.3|92621.6|92662.1|92601.2|566
1583372100000|2020-03-05 01:35:00|92668|92618|92666.8|92616.8|92684.9|92627.1|92663.6|92601.9|586
1583372400000|2020-03-05 01:40:00|92666.2|92616.2|92673.6|92623.6|92684.3|92624.6|92663.8|92601.4|431
1583372700000|2020-03-05 01:45:00|92673.9|92623.9|92682.8|92608.7|92694.8|92638.1|92662.9|92590.9|687
1583373000000|2020-03-05 01:50:00|92680.3|92607.3|92666.9|92616.9|92689.3|92626.4|92663.5|92596.6|499
1583373300000|2020-03-05 01:55:00|92667.5|92617.5|92673.4|92623.4|92688.6|92623.7|92662.2|92600.3|361
1583373600000|2020-03-05 02:00:00|92675.3|92625.3|92673.7|92596.6|92690|92625.3|92660|92595.3|446
1583373900000|2020-03-05 02:05:00|92672.4|92598.4|92655.6|92605.6|92677.9|92613.6|92649.1|92588.2|556
1583374200000|2020-03-05 02:10:00|92655.8|92605.8|92657.1|92607.1|92672|92611.3|92652.1|92572.5|666
1583374500000|2020-03-05 02:15:00|92655.5|92605.5|92715.3|92665.3|92719.5|92669.5|92650.8|92587.5|889
1583374800000|2020-03-05 02:20:00|92715.5|92665.5|92710.3|92660.3|92737|92673|92702.9|92642.6|640
1583375100000|2020-03-05 02:25:00|92710.4|92660.4|92709.9|92636.3|92724.7|92664.7|92693.8|92621.4|497
1583375400000|2020-03-05 02:30:00|92708.5|92634.6|92699.8|92649.8|92724.9|92655.1|92694.4|92632.2|641
1583375700000|2020-03-05 02:35:00|92700.3|92650.3|92737|92662.9|92742.7|92676.6|92698.5|92635.7|609
1583376000000|2020-03-05 02:40:00|92724.8|92674.8|92682.6|92632.6|92737.4|92675.9|92679.4|92629.4|577
1583376300000|2020-03-05 02:45:00|92683.1|92633.1|92712.9|92636.8|92717.2|92656.6|92676.4|92626.4|647
1583376600000|2020-03-05 02:50:00|92714.4|92637.1|92717.3|92640.5|92718.9|92656.2|92692.6|92625.5|568
1583376900000|2020-03-05 02:55:00|92716.1|92640.1|92700.4|92650.4|92724.3|92652.9|92689.1|92626.4|750
1583377200000|2020-03-05 03:00:00|92698.4|92648.4|92689.2|92639.2|92718.9|92652.4|92680.5|92622.6|701
1583377500000|2020-03-05 03:05:00|92689.3|92639.3|92684.5|92634.5|92697.8|92640.3|92677.8|92618.6|483
1583377800000|2020-03-05 03:10:00|92685.6|92635.6|92700.5|92628.6|92704.8|92644.7|92682.8|92621.8|465
1583378100000|2020-03-05 03:15:00|92700.1|92628.4|92698.2|92648.2|92714.2|92653.4|92690.9|92628.4|432
1583378400000|2020-03-05 03:20:00|92698.8|92648.8|92698.7|92648.7|92719.5|92655|92691|92637.4|472
1583378700000|2020-03-05 03:25:00|92702.1|92652.1|92702.3|92652.3|92720.9|92656.8|92693.9|92625|444
1583379000000|2020-03-05 03:30:00|92702.9|92652.9|92713.1|92663.1|92733.9|92683.9|92701.4|92642.7|620
1583379300000|2020-03-05 03:35:00|92714.1|92664.1|92725|92651.8|92732.8|92668.9|92703.6|92638.3|620
1583379600000|2020-03-05 03:40:00|92724.2|92653.5|92729.4|92679.4|92732.1|92682.1|92698.2|92639.7|774
1583379900000|2020-03-05 03:45:00|92729.5|92679.5|92731.1|92681.1|92741.9|92688.7|92723.6|92671.8|767
1583380200000|2020-03-05 03:50:00|92731.2|92681.2|92729.8|92679.8|92737.8|92687.8|92724|92674|525
1583380500000|2020-03-05 03:55:00|92730.5|92680.5|92727.9|92677.9|92734.8|92684.8|92725.5|92675.5|319
1583380800000|2020-03-05 04:00:00|92730.6|92680.6|92733.3|92683.3|92741|92691|92724.9|92674.9|408
1583381100000|2020-03-05 04:05:00|92731.7|92681.7|92742.4|92692.4|92745.7|92695.7|92728.3|92678.3|506
1583381400000|2020-03-05 04:10:00|92742.2|92692.2|92737.8|92687.8|92747.8|92697.8|92733.3|92676|436
1583381700000|2020-03-05 04:15:00|92736.8|92686.8|92733.4|92683.4|92745.1|92691.4|92725.7|92665.4|442
1583382000000|2020-03-05 04:20:00|92734.1|92684.1|92730|92680|92743.1|92687.2|92724|92662.8|594
1583382300000|2020-03-05 04:25:00|92730.7|92680.7|92746.4|92672.6|92747|92687.1|92725.4|92661.7|417
1583382600000|2020-03-05 04:30:00|92747.6|92671.4|92723.4|92673.4|92748.9|92685.8|92720.7|92658.4|410
1583382900000|2020-03-05 04:35:00|92723.6|92673.6|92739.5|92650.6|92743.1|92677.2|92716.9|92650.6|564
1583383200000|2020-03-05 04:40:00|92733.4|92657.4|92737.3|92660.1|92744.7|92677.9|92719.6|92653.3|745
1583383500000|2020-03-05 04:45:00|92736.9|92660.8|92722.7|92672.7|92750.3|92678.5|92718.7|92647.6|546
1583383800000|2020-03-05 04:50:00|92723.4|92673.4|92743.6|92670.3|92746.6|92684.7|92719.9|92658.2|621
1583384100000|2020-03-05 04:55:00|92744|92669|92734.2|92659.7|92747.9|92685|92720.4|92646.6|605
1583384400000|2020-03-05 05:00:00|92734.3|92659.3|92726.9|92645.1|92737.1|92679.6|92710.7|92640.6|795
1583384700000|2020-03-05 05:05:00|92723.1|92649.2|92734.5|92644.7|92743|92669.7|92709.5|92640|540
1583385000000|2020-03-05 05:10:00|92733.8|92645.6|92708.7|92658.7|92733.9|92673.7|92703.3|92636.4|852
1583385300000|2020-03-05 05:15:00|92708.6|92658.6|92698|92648|92720.2|92661.6|92684.8|92634.8|604
1583385600000|2020-03-05 05:20:00|92697.8|92647.8|92711.8|92661.8|92716.5|92663.1|92696.8|92642.4|268
1583385900000|2020-03-05 05:25:00|92712.8|92662.8|92716.3|92666.3|92721.4|92671.4|92709.2|92659.2|476
1583386200000|2020-03-05 05:30:00|92715.7|92665.7|92718.5|92668.5|92723.5|92673.5|92710.5|92660.5|531
1583386500000|2020-03-05 05:35:00|92720.7|92670.7|92718.6|92668.6|92723.8|92673.8|92712.3|92662.3|553
1583386800000|2020-03-05 05:40:00|92718.2|92668.2|92674|92624|92722.9|92672.9|92672.2|92622.2|539
1583387100000|2020-03-05 05:45:00|92674.6|92624.6|92677.4|92604.4|92697|92626.9|92541.8|92451.5|1003
1583387400000|2020-03-05 05:50:00|92676.5|92603.8|92655.3|92585.2|92703.9|92621.8|92636|92572.6|819
1583387700000|2020-03-05 05:55:00|92655.5|92584.6|92699.9|92629.6|92758.2|92668.1|92641.2|92569.1|627
1583388000000|2020-03-05 06:00:00|92699.2|92629.2|92664|92614|92720.6|92634.9|92526|92462.9|1025
1583388300000|2020-03-05 06:05:00|92664.5|92614.5|92637.4|92557.1|92677.6|92615|92538.8|92458.2|1200
1583388600000|2020-03-05 06:10:00|92636.7|92554.8|92617|92534.5|92706.8|92643.4|92524.2|92447.1|1294
1583388900000|2020-03-05 06:15:00|92616.8|92534.6|92566.2|92516.2|92642.8|92559|92494.7|92435|912
1583389200000|2020-03-05 06:20:00|92568.2|92518.2|92652.7|92602.7|92654.5|92604.5|92567.3|92508.5|789
1583389500000|2020-03-05 06:25:00|92652.1|92602.1|92605.4|92527.6|92683.9|92612.6|92503.1|92439.9|1144
1583389800000|2020-03-05 06:30:00|92603.7|92529|92613.4|92563.4|92645.3|92581.3|92589.7|92528.8|797
1583390100000|2020-03-05 06:35:00|92613.3|92563.3|92599.7|92549.7|92617.8|92567.8|92594.9|92544.9|535
1583390400000|2020-03-05 06:40:00|92598.5|92548.5|92621|92571|92623.1|92573.1|92590.3|92540.3|752
1583390700000|2020-03-05 06:45:00|92621.2|92571.2|92634.1|92584.1|92635|92585|92596.3|92543.9|915
1583391000000|2020-03-05 06:50:00|92633.9|92583.9|92663.1|92613.1|92667.4|92617.4|92621.5|92559|936
1583391300000|2020-03-05 06:55:00|92667.3|92617.3|92674.6|92624.6|92677|92627|92647.6|92597.6|896
1583391600000|2020-03-05 07:00:00|92674.7|92624.7|92633.6|92583.6|92675.5|92625.5|92633.3|92583.3|1934
1583391900000|2020-03-05 07:05:00|92634|92584|92646.2|92596.2|92649.1|92602.6|92624.1|92574.1|1943
1583392200000|2020-03-05 07:10:00|92644.9|92594.9|92660.2|92610.2|92721.5|92671.5|92624.2|92577.1|1707
1583392500000|2020-03-05 07:15:00|92660|92610|92676.6|92626.6|92681.3|92631.3|92642.7|92600.1|1773
1583392800000|2020-03-05 07:20:00|92676.4|92626.4|92689.4|92639.4|92720.9|92670.9|92663|92623.8|1500
1583393100000|2020-03-05 07:25:00|92690.9|92640.9|92645.2|92620.2|92716.9|92677.1|92641|92606.3|1618
1583393400000|2020-03-05 07:30:00|92647|92622|92653.7|92628.7|92674.1|92634.9|92636.4|92603.2|1331
1583393700000|2020-03-05 07:35:00|92653.1|92628.1|92634.4|92609.4|92670.6|92633|92631.2|92598.2|1369
1583394000000|2020-03-05 07:40:00|92633.1|92608.1|92637.6|92612.6|92652|92617.1|92605|92568.3|1533
1583394300000|2020-03-05 07:45:00|92637.7|92612.7|92690.3|92665.3|92693.6|92667.3|92621.6|92581.5|1514
1583394600000|2020-03-05 07:50:00|92690.5|92665.5|92684.8|92659.8|92716.7|92690.4|92671.1|92644.3|1633
1583394900000|2020-03-05 07:55:00|92684.7|92659.7|92677.2|92652.2|92719.2|92694.2|92656.1|92629.5|1575
1583395200000|2020-03-05 08:00:00|92677.1|92652.1|92700.2|92675.2|92732.2|92695.2|92658.5|92633.5|1846
1583395500000|2020-03-05 08:05:00|92700.6|92675.6|92673.4|92648.4|92722.2|92692.3|92657.3|92632.3|1621
1583395800000|2020-03-05 08:10:00|92673.8|92648.8|92677.4|92652.4|92706.8|92681.8|92658.1|92633.1|1557
1583396100000|2020-03-05 08:15:00|92678.4|92653.4|92741.9|92716.9|92759.5|92728|92675.8|92646.7|1584
1583396400000|2020-03-05 08:20:00|92740.4|92715.4|92749.9|92699.9|92767.1|92736.8|92709.6|92680.7|1738
1583396700000|2020-03-05 08:25:00|92750.1|92700.1|92770.3|92720.3|92820|92770|92721.1|92626.3|1684
1583397000000|2020-03-05 08:30:00|92778.4|92728.4|92700|92675|92801.6|92735|92689|92653.5|1609
1583397300000|2020-03-05 08:35:00|92699.8|92674.8|92791.7|92766.7|92805.8|92780.8|92685.5|92660.5|1622
1583397600000|2020-03-05 08:40:00|92792.6|92767.6|92718.4|92693.4|92793.1|92768.1|92707.1|92682.1|1560
1583397900000|2020-03-05 08:45:00|92718.3|92693.3|92681.5|92656.5|92746|92721|92677.1|92652.1|1477
1583398200000|2020-03-05 08:50:00|92683.3|92658.3|92629.9|92604.9|92716.6|92691.6|92619.3|92586.7|1635
1583398500000|2020-03-05 08:55:00|92630.8|92605.8|92713.3|92663.3|92714.1|92664.1|92628|92597.4|1524
1583398800000|2020-03-05 09:00:00|92711.8|92661.8|92712.4|92687.4|92763|92732.9|92693.4|92655.8|1409
1583399100000|2020-03-05 09:05:00|92712.6|92687.6|92763.2|92738.2|92784.3|92751.5|92708.4|92671.8|1728
1583399400000|2020-03-05 09:10:00|92762.4|92737.4|92746.4|92721.4|92816.1|92781.9|92742.2|92709.7|1629
1583399700000|2020-03-05 09:15:00|92746.8|92721.8|92659.7|92634.7|92746.8|92721.8|92654.6|92629.6|1537
1583400000000|2020-03-05 09:20:00|92660|92635|92649.2|92624.2|92681.3|92656.3|92637.5|92610.4|1600
1583400300000|2020-03-05 09:25:00|92648.8|92623.8|92625.6|92600.6|92658.1|92633.1|92583.8|92558.8|1765
1583400600000|2020-03-05 09:30:00|92625.7|92600.7|92549.4|92524.4|92628.6|92603.6|92548.3|92523.3|1666
1583400900000|2020-03-05 09:35:00|92549.2|92524.2|92548|92523|92598.1|92573.1|92528.6|92503.6|1691
1583401200000|2020-03-05 09:40:00|92547.6|92522.6|92529.2|92504.2|92582.2|92557.2|92496.8|92471.8|1812
1583401500000|2020-03-05 09:45:00|92528.4|92503.4|92498.1|92473.1|92559.3|92534.3|92474.7|92449.5|1702
1583401800000|2020-03-05 09:50:00|92498.5|92473.5|92467.7|92442.7|92519.9|92494.9|92415|92390|1685
1583402100000|2020-03-05 09:55:00|92467.2|92442.2|92493.6|92468.6|92504.8|92476.9|92464.9|92429.7|1745
1583402400000|2020-03-05 10:00:00|92493.4|92468.4|92532.6|92507.6|92554.2|92529.2|92490.9|92465.9|1753
1583402700000|2020-03-05 10:05:00|92532.8|92507.8|92598.6|92573.6|92646.4|92618.2|92530|92505|1664
1583403000000|2020-03-05 10:10:00|92599|92574|92639|92614|92695.8|92670|92590.5|92565.5|1775
1583403300000|2020-03-05 10:15:00|92638.9|92613.9|92665.9|92640.9|92704.2|92679.2|92633.5|92608.5|1591
1583403600000|2020-03-05 10:20:00|92665.5|92640.5|92661.7|92636.7|92715|92690|92634.5|92609.5|1578
1583403900000|2020-03-05 10:25:00|92659.7|92634.7|92808|92783|92818.1|92793.1|92653.2|92628.2|1775
1583404200000|2020-03-05 10:30:00|92807.9|92782.9|92717.9|92692.9|92814.7|92789.7|92697.3|92672.3|1690
1583404500000|2020-03-05 10:35:00|92717.2|92692.2|92782.5|92757.5|92782.5|92757.5|92691.1|92666.1|1686
1583404800000|2020-03-05 10:40:00|92783|92758|92747.6|92722.6|92811.7|92786.7|92739.3|92714.3|1517
1583405100000|2020-03-05 10:45:00|92749.2|92724.2|92731.7|92706.7|92807.9|92782.9|92728.3|92703.3|1623
1583405400000|2020-03-05 10:50:00|92732.3|92707.3|92762.4|92737.4|92811.6|92786.6|92725.2|92690.7|1647
1583405700000|2020-03-05 10:55:00|92762.7|92737.7|92715.2|92690.2|92775.2|92750.2|92679|92654|1660
1583406000000|2020-03-05 11:00:00|92715.8|92690.8|92767.8|92742.8|92769.3|92744.3|92699.7|92674.7|1674
1583406300000|2020-03-05 11:05:00|92768.3|92743.3|92693.5|92668.5|92769.4|92744.4|92623.2|92597.2|2013
1583406600000|2020-03-05 11:10:00|92693.1|92668.1|92694.5|92644.5|92765.9|92729.2|92674.1|92637.4|1760
1583406900000|2020-03-05 11:15:00|92695.3|92645.3|92713.4|92688.4|92722.5|92690.5|92645.3|92612.1|1706
1583407200000|2020-03-05 11:20:00|92714|92689|92743.5|92718.5|92774.9|92749.9|92696.8|92671.8|1627
1583407500000|2020-03-05 11:25:00|92743|92718|92752.4|92727.4|92758.5|92733.5|92728|92697.7|1483
1583407800000|2020-03-05 11:30:00|92752.8|92727.8|92686.2|92661.2|92813.8|92788.8|92683|92658|1598
1583408100000|2020-03-05 11:35:00|92686.5|92661.5|92722.8|92697.8|92777.9|92751.5|92681.4|92652|1765
1583408400000|2020-03-05 11:40:00|92720.6|92695.6|92744.5|92719.5|92753.2|92728.2|92705.5|92680.5|1610
1583408700000|2020-03-05 11:45:00|92744.2|92719.2|92743|92718|92763.1|92738.1|92708.7|92683.7|1578
1583409000000|2020-03-05 11:50:00|92743.2|92718.2|92772.4|92747.4|92804.7|92761.5|92694.7|92669.7|1712
1583409300000|2020-03-05 11:55:00|92772.3|92747.3|92762.3|92737.3|92784.4|92759.4|92721|92696|1653
1583409600000|2020-03-05 12:00:00|92763|92738|92764.2|92739.2|92811.5|92786.5|92757.5|92732.5|1640
1583409900000|2020-03-05 12:05:00|92763.2|92738.2|92681.5|92656.5|92774.2|92749.2|92672.6|92647.6|1681
1583410200000|2020-03-05 12:10:00|92681.6|92656.6|92635.7|92610.7|92719.2|92694.2|92635|92610|1733
1583410500000|2020-03-05 12:15:00|92635|92610|92624|92599|92651.8|92626.8|92597|92572|1757
1583410800000|2020-03-05 12:20:00|92624.2|92599.2|92632.7|92607.7|92667.7|92642.3|92611.6|92586.6|1785
1583411100000|2020-03-05 12:25:00|92632.9|92607.9|92700.2|92675.2|92712.3|92687.3|92631.9|92606.9|1775
1583411400000|2020-03-05 12:30:00|92699.8|92674.8|92623.4|92598.4|92719.8|92687.9|92622.7|92597.7|1847
1583411700000|2020-03-05 12:35:00|92625|92600|92630.2|92605.2|92662.8|92637.8|92614.8|92589.8|1645
1583412000000|2020-03-05 12:40:00|92630|92605|92567.5|92542.5|92631|92606|92540.3|92515.3|1662
1583412300000|2020-03-05 12:45:00|92568.3|92543.3|92604.3|92579.3|92638.7|92613.7|92561.9|92536.9|1505
1583412600000|2020-03-05 12:50:00|92604.2|92579.2|92592.3|92567.3|92626.7|92601.7|92564.1|92539.1|1852
1583412900000|2020-03-05 12:55:00|92592.4|92567.4|92647.3|92622.3|92647.8|92622.8|92548.4|92523.4|1729
1583413200000|2020-03-05 13:00:00|92648.2|92623.2|92622|92597|92670.5|92645.5|92585.6|92560.6|2060
1583413500000|2020-03-05 13:05:00|92622.3|92597.3|92682.8|92657.8|92687.7|92662.7|92588.8|92563.8|1850
1583413800000|2020-03-05 13:10:00|92682.4|92657.4|92715.6|92690.6|92733.3|92708.3|92682.2|92657.2|1716
1583414100000|2020-03-05 13:15:00|92715.5|92690.5|92735.8|92710.8|92778.7|92753.7|92693.6|92668.6|1818
1583414400000|2020-03-05 13:20:00|92734.7|92709.7|92750.1|92725.1|92881.3|92856.3|92733.8|92708.8|2102
1583414700000|2020-03-05 13:25:00|92749.9|92724.9|92805.3|92724.8|92831.1|92798.3|92743.9|92718.9|1800
1583415000000|2020-03-05 13:30:00|92803.4|92726.1|92775.2|92750.2|92818.1|92768.1|92768.9|92725.5|1825
1583415300000|2020-03-05 13:35:00|92775.5|92750.5|92872.4|92847.4|92918.8|92881.4|92773|92742.1|2126
1583415600000|2020-03-05 13:40:00|92872.6|92847.6|92914.4|92864.4|92938.9|92913.2|92869.5|92842|2081
1583415900000|2020-03-05 13:45:00|92917|92867|92804.1|92754.1|92925.3|92888.3|92781.7|92743.2|2124
1583416200000|2020-03-05 13:50:00|92805.4|92755.4|92876.2|92851.2|92880|92855|92780.8|92730.8|2094
1583416500000|2020-03-05 13:55:00|92876.3|92851.3|92847.8|92822.8|92884.5|92859.5|92807.1|92782.1|2016
1583416800000|2020-03-05 14:00:00|92848.3|92823.3|92889.6|92864.6|92894|92869|92821.3|92796.3|2060
1583417100000|2020-03-05 14:05:00|92889.7|92864.7|92858.3|92833.3|92925.5|92900.5|92841|92816|2106
1583417400000|2020-03-05 14:10:00|92859.3|92834.3|92919.7|92894.7|92920.2|92895.2|92833|92808|2048
1583417700000|2020-03-05 14:15:00|92919.3|92894.3|92910.6|92885.6|92933.1|92908.1|92872.2|92847.2|1307
1583418000000|2020-03-05 14:20:00|92912.7|92887.7|92868|92843|92925.9|92900.9|92867|92842|1210
1583418300000|2020-03-05 14:25:00|92866.9|92841.9|92774.7|92749.7|92868.8|92843.8|92729.5|92687|1246
1583418600000|2020-03-05 14:30:00|92774|92749|92795.9|92770.9|92816.3|92788.1|92749.9|92722.3|1255
1583418900000|2020-03-05 14:35:00|92796.5|92771.5|92783.4|92758.4|92833.2|92808.2|92762.6|92737.6|1236
1583419200000|2020-03-05 14:40:00|92782.8|92757.8|92885.9|92860.9|92899.3|92874.3|92778.8|92753.8|1220
1583419500000|2020-03-05 14:45:00|92885.1|92860.1|92856.5|92831.5|92908.1|92883.1|92851|92815|1238
1583419800000|2020-03-05 14:50:00|92856.3|92831.3|92875.5|92850.5|92898.6|92873.6|92826.8|92801.8|1248
1583420100000|2020-03-05 14:55:00|92875.8|92850.8|92868.3|92692.7|92931.1|92906.1|92810.3|92692.7|1137
1583420400000|2020-03-05 15:00:00|92898|92726.5|92852.5|92827.5|92902.3|92852|92790.8|92685.3|1205
1583420700000|2020-03-05 15:05:00|92853.4|92828.4|92900.6|92875.6|92933.9|92908.9|92836.1|92811.1|1191
1583421000000|2020-03-05 15:10:00|92897|92872|92970|92945|92976.1|92951.1|92879.2|92851.1|1206
1583421300000|2020-03-05 15:15:00|92967.6|92942.6|92915.6|92890.6|92967.6|92942.6|92907.3|92882.3|1223
1583421600000|2020-03-05 15:20:00|92912.8|92887.8|92922.8|92897.8|92927.9|92902.9|92812.9|92764.3|1269
1583421900000|2020-03-05 15:25:00|92923.5|92898.5|92911.2|92886.2|92945.7|92920.7|92883.2|92858.2|1215
1583422200000|2020-03-05 15:30:00|92915.1|92890.1|92959|92934|93010.2|92960.2|92897|92872|1240
1583422500000|2020-03-05 15:35:00|92955.6|92930.6|93011.8|92986.8|93019.3|92994.3|92949.8|92924.8|1238
1583422800000|2020-03-05 15:40:00|93010.9|92985.9|93086.5|93061.5|93099.6|93074.6|92992.1|92967.1|1228
1583423100000|2020-03-05 15:45:00|93086|93061|93017|92967|93086.7|93061.7|92983.6|92958.6|1228
1583423400000|2020-03-05 15:50:00|93016.8|92966.8|92864.4|92839.4|93016.8|92978.5|92852.5|92827.5|1250
1583423700000|2020-03-05 15:55:00|92864.8|92839.8|92884.8|92859.8|92925.9|92900.9|92853.8|92828.8|1222
1583424000000|2020-03-05 16:00:00|92884.7|92859.7|92839.8|92814.8|92895.8|92870.8|92810.3|92785.3|1217
1583424300000|2020-03-05 16:05:00|92840|92815|92819.5|92769.5|92849.2|92824.2|92727|92702|1203
1583424600000|2020-03-05 16:10:00|92816.9|92766.9|92780.5|92755.5|92875.1|92850.1|92764.8|92739.8|1172
1583424900000|2020-03-05 16:15:00|92780.4|92755.4|92861.4|92836.4|92865.6|92840.6|92756.2|92731.2|1197
1583425200000|2020-03-05 16:20:00|92858.8|92833.8|92842.5|92817.5|92955|92930|92839.1|92814.1|1202
1583425500000|2020-03-05 16:25:00|92842.4|92817.4|92857.8|92807.8|92866.2|92830.7|92771.9|92735.3|1154
1583425800000|2020-03-05 16:30:00|92858.1|92808.1|92813.5|92788.5|92859.3|92828.6|92812.8|92787|1090
1583426100000|2020-03-05 16:35:00|92814|92789|92857.1|92807.1|92872.4|92823.1|92800.9|92775.9|1038
1583426400000|2020-03-05 16:40:00|92856.8|92806.8|92862.3|92837.3|92875.5|92839.2|92800.7|92750.7|1251
1583426700000|2020-03-05 16:45:00|92860.4|92835.4|92785.5|92735.5|92872.9|92847.9|92761|92725.3|1659
1583427000000|2020-03-05 16:50:00|92787.1|92737.1|92807.8|92782.8|92858.6|92833.6|92778.3|92736.1|1542
1583427300000|2020-03-05 16:55:00|92807.7|92782.7|92812.9|92787.9|92842.8|92817.8|92786.4|92761.4|1569
1583427600000|2020-03-05 17:00:00|92811.8|92786.8|92810.4|92785.4|92815.7|92790.7|92753.7|92728.7|1509
1583427900000|2020-03-05 17:05:00|92812.6|92787.6|92898.2|92873.2|92907.8|92874.6|92807.7|92782.7|1660
1583428200000|2020-03-05 17:10:00|92899.2|92874.2|92886.5|92861.5|92930.1|92895.5|92864.7|92839.7|1571
1583428500000|2020-03-05 17:15:00|92885.5|92860.5|92900.1|92875.1|92929.8|92904.8|92885.5|92860.5|1653
1583428800000|2020-03-05 17:20:00|92900.8|92875.8|92862.9|92837.9|92906|92881|92849.9|92821.5|1444
1583429100000|2020-03-05 17:25:00|92862.5|92837.5|92887.8|92862.8|92904.5|92877.4|92853.3|92828.3|1422
1583429400000|2020-03-05 17:30:00|92887.3|92862.3|92864.4|92839.4|92887.8|92862.8|92862.1|92837.1|1217
1583429700000|2020-03-05 17:35:00|92864.2|92839.2|92889.9|92864.9|92902.2|92877.2|92855.9|92830.9|1411
1583430000000|2020-03-05 17:40:00|92890|92865|92968.1|92943.1|92977.2|92952.2|92888|92859.9|1592
1583430300000|2020-03-05 17:45:00|92968.3|92943.3|93018|92993|93038.6|93001.1|92962.8|92930.2|1655
1583430600000|2020-03-05 17:50:00|93015|92990|92938|92913|93031.9|92998.5|92914.4|92873.2|1681
1583430900000|2020-03-05 17:55:00|92937.4|92912.4|92946.5|92896.5|92956.3|92917.7|92886.5|92851.5|1698
1583431200000|2020-03-05 18:00:00|92946.6|92896.6|92924|92874|92946.6|92906.5|92893.2|92843.2|1594
1583431500000|2020-03-05 18:05:00|92923.8|92873.8|92905.3|92855.3|92947.9|92897.9|92868.1|92818.1|1505
1583431800000|2020-03-05 18:10:00|92904.3|92854.3|92942.9|92892.9|92946.1|92896.1|92899.8|92849.8|1435
1583432100000|2020-03-05 18:15:00|92942.4|92892.4|92942.8|92917.8|92959|92923|92915.1|92882.7|1431
1583432400000|2020-03-05 18:20:00|92943.1|92918.1|92909.8|92884.8|92943.6|92918.6|92908.1|92880.2|1233
1583432700000|2020-03-05 18:25:00|92909.7|92884.7|92867.5|92842.5|92912|92887|92862.9|92829.9|1353
1583433000000|2020-03-05 18:30:00|92867.1|92842.1|92901.8|92851.8|92904|92866.3|92847.7|92810.7|1308
1583433300000|2020-03-05 18:35:00|92902.3|92852.3|92892.1|92842.1|92903.5|92863.4|92865.5|92816.6|1370
1583433600000|2020-03-05 18:40:00|92889.8|92839.8|92868.4|92843.4|92923.1|92882.2|92848.7|92816.2|1459
1583433900000|2020-03-05 18:45:00|92868.2|92843.2|92893.4|92843.4|92894.1|92853.2|92854.6|92812.7|1287
1583434200000|2020-03-05 18:50:00|92892.2|92842.2|92906|92881|92923.6|92891.6|92873.1|92835.2|1172
1583434500000|2020-03-05 18:55:00|92907.3|92882.3|92916.8|92891.8|92957.3|92924.1|92907|92876.7|1368
1583434800000|2020-03-05 19:00:00|92916.4|92891.4|92898.6|92873.6|92943.2|92900.4|92893.6|92868.6|1452
1583435100000|2020-03-05 19:05:00|92898.1|92873.1|92923.3|92898.3|92928.1|92903.1|92894.8|92869.8|1242
1583435400000|2020-03-05 19:10:00|92922.6|92897.6|92936|92911|92948.2|92913.1|92914.8|92880.3|1186
1583435700000|2020-03-05 19:15:00|92936.4|92911.4|92931.1|92906.1|92936.9|92911.9|92914.3|92880.1|1061
1583436000000|2020-03-05 19:20:00|92930.8|92905.8|92945.2|92895.2|92948.1|92916.5|92916.7|92886.8|1148
1583436300000|2020-03-05 19:25:00|92945.9|92895.9|92979.7|92929.7|93013.1|92972|92924|92895.5|1271
1583436600000|2020-03-05 19:30:00|92979.6|92929.6|92990|92965|93008.8|92983.8|92973|92929.3|1268
1583436900000|2020-03-05 19:35:00|92989.7|92964.7|92981.4|92956.4|93046.8|93021.8|92979.9|92951.4|1328
1583437200000|2020-03-05 19:40:00|92981.5|92956.5|92991.5|92941.5|92993.3|92960.8|92964.4|92935.7|1322
1583437500000|2020-03-05 19:45:00|92991.4|92941.4|93045.8|92995.8|93046.5|92996.5|92987.7|92939.8|1179
1583437800000|2020-03-05 19:50:00|93045.7|92995.7|93020.3|92995.3|93047.5|93004.1|93014|92980.4|1069
1583438100000|2020-03-05 19:55:00|93020.6|92995.6|93027.2|92977.2|93041|93007.9|93000.2|92961.4|1306
1583438400000|2020-03-05 20:00:00|93027|92977|93050.2|93025.2|93056.1|93028.3|93020.6|92976.9|1334
1583438700000|2020-03-05 20:05:00|93048.8|93023.8|92992|92942|93069|93026.9|92991|92941|1391
1583439000000|2020-03-05 20:10:00|92992.5|92942.5|92990.1|92940.1|93018.4|92968.4|92966.7|92922.9|1412
1583439300000|2020-03-05 20:15:00|92990|92940|92939.8|92889.8|93000.8|92950.8|92937.4|92887.4|1553
1583439600000|2020-03-05 20:20:00|92939.7|92889.7|92976.6|92926.6|93000.6|92950.6|92939.5|92889.5|1594
1583439900000|2020-03-05 20:25:00|92977.1|92927.1|92920|92870|92978.7|92934.5|92913.4|92863.4|1481
1583440200000|2020-03-05 20:30:00|92916.3|92866.3|92843.1|92793.1|92931.7|92884|92835.6|92785.6|1627
1583440500000|2020-03-05 20:35:00|92842.5|92792.5|92857.1|92807.1|92863.4|92813.4|92819.9|92769.9|1555
1583440800000|2020-03-05 20:40:00|92862.6|92812.6|92942.8|92892.8|92988.9|92938.9|92858.5|92808.5|1520
1583441100000|2020-03-05 20:45:00|92943|92893|92950.6|92900.6|92964.9|92914.9|92931.8|92890|1410
1583441400000|2020-03-05 20:50:00|92950.9|92900.9|92929.8|92879.8|92963.1|92913.1|92914.5|92864.5|1518
1583441700000|2020-03-05 20:55:00|92930.5|92880.5|92911.8|92886.8|92945.2|92895.2|92906.4|92869.4|1389
1583442000000|2020-03-05 21:00:00|92911.1|92886.1|92945.1|92895.1|92952.9|92904.2|92909.3|92872.3|1308
1583442300000|2020-03-05 21:05:00|92944.1|92894.1|92888.5|92838.5|92949.6|92899.6|92888.5|92838.5|1038
1583442600000|2020-03-05 21:10:00|92889|92839|92867.6|92817.6|92889.9|92839.9|92849|92799|1038
1583442900000|2020-03-05 21:15:00|92866|92816|92892.1|92842.1|92936.1|92886.1|92865.7|92815.7|1076
1583443200000|2020-03-05 21:20:00|92892|92842|92899|92849|92923.6|92873.6|92861.7|92824.5|933
1583443500000|2020-03-05 21:25:00|92898.9|92848.9|92879.7|92829.7|92917.6|92867.6|92878.7|92828.7|1108
1583443800000|2020-03-05 21:30:00|92881.4|92831.4|92891.2|92841.2|92900.2|92850.2|92870.9|92820.9|729
1583444100000|2020-03-05 21:35:00|92891.6|92841.6|92878.4|92828.4|92903.9|92853.9|92870.5|92817|695
1583444400000|2020-03-05 21:40:00|92876.5|92826.5|92852|92802|92897.4|92843.2|92821.1|92762.4|1003
1583444700000|2020-03-05 21:45:00|92852.3|92802.3|92883.7|92833.7|92894.3|92844.3|92845.9|92795.9|998
1583445000000|2020-03-05 21:50:00|92883|92833|92867.9|92797.1|92928.8|92871.4|92835.4|92765.4|1254
1583445300000|2020-03-05 21:55:00|92856.4|92806.4|92924.3|92752.4|92943.3|92806.4|92851.1|92735.4|1293
1583445600000|2020-03-05 22:00:00|92934.7|92734.7|92922.4|92749.5|92982.1|92782.1|92899.8|92724.8|138
1583445900000|2020-03-05 22:05:00|92947.8|92747.8|92885.3|92685.3|92971.2|92794|92845.7|92645.7|471
1583446200000|2020-03-05 22:10:00|92884.2|92684.2|92907.4|92707.4|92916.6|92716.6|92871|92671|286
1583446500000|2020-03-05 22:15:00|92907.3|92707.3|92908.9|92708.9|92914.9|92714.9|92869.2|92669.2|339
1583446800000|2020-03-05 22:20:00|92909.9|92709.9|92883.8|92683.8|92925.3|92725.3|92847.4|92647.4|375
1583447100000|2020-03-05 22:25:00|92850.6|92650.6|92898.3|92698.3|92913.8|92713.8|92845.2|92645.2|381
1583447400000|2020-03-05 22:30:00|92897.6|92697.6|92924.2|92724.2|92943.5|92743.5|92885.3|92685.3|677
1583447700000|2020-03-05 22:35:00|92924.4|92724.4|92930.4|92730.4|92943.5|92743.5|92882.6|92682.6|668
1583448000000|2020-03-05 22:40:00|92925.9|92725.9|92908.6|92708.6|92942.2|92742.2|92883.6|92683.6|682
1583448300000|2020-03-05 22:45:00|92914.2|92714.2|92940.1|92740.1|92941|92741|92896|92696|893
1583448600000|2020-03-05 22:50:00|92938.5|92738.5|92908.9|92708.9|92951.8|92751.8|92880.5|92680.5|894
1583448900000|2020-03-05 22:55:00|92909.4|92709.4|92911.6|92711.6|92967.3|92767.3|92897|92697|946
1583449200000|2020-03-05 23:00:00|92908.2|92708.2|92923.6|92788.9|92952|92815.5|92847.3|92657.3|1834
1583449500000|2020-03-05 23:05:00|92916.7|92796.9|92912.1|92775.4|92988.3|92892|92848.7|92678.6|1552
1583449800000|2020-03-05 23:10:00|92906.3|92778.3|92934.1|92829|92948.3|92839.4|92826.7|92700.2|951
1583450100000|2020-03-05 23:15:00|92935.9|92820.4|92965.4|92858.5|92986.9|92936.5|92901|92806.3|925
1583450400000|2020-03-05 23:20:00|92963.8|92859.7|92957.6|92851.8|92985.9|92887.4|92949.1|92834.3|704
1583450700000|2020-03-05 23:25:00|92957|92852.5|92955.9|92835.2|92972.7|92861.8|92951.1|92821.7|678
1583451000000|2020-03-05 23:30:00|92955.6|92834.2|92935.9|92859.9|92959.9|92869.8|92905.1|92780.5|805
1583451300000|2020-03-05 23:35:00|92934.3|92858|92907.2|92857.2|92937.5|92871.1|92905.3|92846.9|742
1583451600000|2020-03-05 23:40:00|92907|92857|92911.1|92835.3|92924.7|92865.4|92892.8|92832.5|698
1583451900000|2020-03-05 23:45:00|92909.1|92837.2|92892.7|92842.7|92912.3|92848.6|92877.7|92815.2|711
1583452200000|2020-03-05 23:50:00|92893.3|92843.3|92930.7|92880.7|92939.4|92880.7|92891.4|92832.8|746
1583452500000|2020-03-05 23:55:00|92930.6|92880.6|92929.3|92879.3|92951.3|92886.8|92922.6|92865.7|739
1583366400000|2020-03-05 00:00:00|92615.7|92514.8|92648.5|92571.6|92654.6|92578.1|92600.5|92514.8|1073
1583366700000|2020-03-05 00:05:00|92648.2|92571.3|92636.7|92557.1|92653.2|92582.3|92606.1|92522.3|962
1583367000000|2020-03-05 00:10:00|92636.3|92557.6|92646.6|92576.6|92682.2|92594.6|92620.8|92546.4|746
1583367300000|2020-03-05 00:15:00|92636.7|92586.7|92667.6|92590.5|92680.7|92630.7|92624|92560.9|1075
1583367600000|2020-03-05 00:20:00|92668|92589.7|92660.6|92579.1|92682.8|92601.4|92614.3|92544.7|978
1583367900000|2020-03-05 00:25:00|92661.7|92578.6|92667.3|92570.3|92672.9|92596.2|92621.1|92529.3|874
1583368200000|2020-03-05 00:30:00|92667.6|92569.8|92670.7|92569.8|92682.8|92591.4|92640.7|92538.9|896
1583368500000|2020-03-05 00:35:00|92672|92568.9|92649.4|92541.9|92680.5|92606.2|92611.8|92517.1|945
1583368800000|2020-03-05 00:40:00|92643.1|92551.1|92637.4|92553.9|92654.1|92585.7|92612.6|92529.9|916
1583369100000|2020-03-05 00:45:00|92637.8|92554.8|92633.7|92546.7|92648.6|92572.5|92629.5|92532.2|778
1583369400000|2020-03-05 00:50:00|92637.8|92548|92669.6|92583.5|92681.8|92598.2|92625.1|92539.2|982
1583369700000|2020-03-05 00:55:00|92669.1|92582.4|92677.8|92583.9|92681.2|92601.3|92664.2|92568.5|954
1583370000000|2020-03-05 01:00:00|92676.6|92584.5|92676.5|92602.6|92684.1|92618.8|92652.5|92580|1065
1583370300000|2020-03-05 01:05:00|92674.7|92602.7|92655|92605|92678.1|92618.1|92649.9|92588.4|840
1583370600000|2020-03-05 01:10:00|92654.6|92604.6|92656.6|92606.6|92666.2|92613.6|92651|92591.4|548
1583370900000|2020-03-05 01:15:00|92657.9|92607.9|92680.1|92630.1|92690.8|92635.2|92653.8|92603.8|831
1583371200000|2020-03-05 01:20:00|92679.5|92629.5|92669.8|92619.8|92692.4|92635.6|92663.5|92613.5|649
1583371500000|2020-03-05 01:25:00|92672.3|92622.3|92666.5|92616.5|92684.3|92626.3|92662.4|92605.4|623
1583371800000|2020-03-05 01:30:00|92677.4|92606.6|92667.4|92617.4|92682.3|92621.6|92662.1|92601.2|566
1583372100000|2020-03-05 01:35:00|92668|92618|92666.8|92616.8|92684.9|92627.1|92663.6|92601.9|586
1583372400000|2020-03-05 01:40:00|92666.2|92616.2|92673.6|92623.6|92684.3|92624.6|92663.8|92601.4|431
1583372700000|2020-03-05 01:45:00|92673.9|92623.9|92682.8|92608.7|92694.8|92638.1|92662.9|92590.9|687
1583373000000|2020-03-05 01:50:00|92680.3|92607.3|92666.9|92616.9|92689.3|92626.4|92663.5|92596.6|499
1583373300000|2020-03-05 01:55:00|92667.5|92617.5|92673.4|92623.4|92688.6|92623.7|92662.2|92600.3|361
1583373600000|2020-03-05 02:00:00|92675.3|92625.3|92673.7|92596.6|92690|92625.3|92660|92595.3|446
1583373900000|2020-03-05 02:05:00|92672.4|92598.4|92655.6|92605.6|92677.9|92613.6|92649.1|92588.2|556
1583374200000|2020-03-05 02:10:00|92655.8|92605.8|92657.1|92607.1|92672|92611.3|92652.1|92572.5|666
1583374500000|2020-03-05 02:15:00|92655.5|92605.5|92715.3|92665.3|92719.5|92669.5|92650.8|92587.5|889
1583374800000|2020-03-05 02:20:00|92715.5|92665.5|92710.3|92660.3|92737|92673|92702.9|92642.6|640
1583375100000|2020-03-05 02:25:00|92710.4|92660.4|92709.9|92636.3|92724.7|92664.7|92693.8|92621.4|497
1583375400000|2020-03-05 02:30:00|92708.5|92634.6|92699.8|92649.8|92724.9|92655.1|92694.4|92632.2|641
1583375700000|2020-03-05 02:35:00|92700.3|92650.3|92737|92662.9|92742.7|92676.6|92698.5|92635.7|609
1583376000000|2020-03-05 02:40:00|92724.8|92674.8|92682.6|92632.6|92737.4|92675.9|92679.4|92629.4|577
1583376300000|2020-03-05 02:45:00|92683.1|92633.1|92712.9|92636.8|92717.2|92656.6|92676.4|92626.4|647
1583376600000|2020-03-05 02:50:00|92714.4|92637.1|92717.3|92640.5|92718.9|92656.2|92692.6|92625.5|568
1583376900000|2020-03-05 02:55:00|92716.1|92640.1|92700.4|92650.4|92724.3|92652.9|92689.1|92626.4|750
1583377200000|2020-03-05 03:00:00|92698.4|92648.4|92689.2|92639.2|92718.9|92652.4|92680.5|92622.6|701
1583377500000|2020-03-05 03:05:00|92689.3|92639.3|92684.5|92634.5|92697.8|92640.3|92677.8|92618.6|483
1583377800000|2020-03-05 03:10:00|92685.6|92635.6|92700.5|92628.6|92704.8|92644.7|92682.8|92621.8|465
1583378100000|2020-03-05 03:15:00|92700.1|92628.4|92698.2|92648.2|92714.2|92653.4|92690.9|92628.4|432
1583378400000|2020-03-05 03:20:00|92698.8|92648.8|92698.7|92648.7|92719.5|92655|92691|92637.4|472
1583378700000|2020-03-05 03:25:00|92702.1|92652.1|92702.3|92652.3|92720.9|92656.8|92693.9|92625|444
1583379000000|2020-03-05 03:30:00|92702.9|92652.9|92713.1|92663.1|92733.9|92683.9|92701.4|92642.7|620
1583379300000|2020-03-05 03:35:00|92714.1|92664.1|92725|92651.8|92732.8|92668.9|92703.6|92638.3|620
1583379600000|2020-03-05 03:40:00|92724.2|92653.5|92729.4|92679.4|92732.1|92682.1|92698.2|92639.7|774
1583379900000|2020-03-05 03:45:00|92729.5|92679.5|92731.1|92681.1|92741.9|92688.7|92723.6|92671.8|767
1583380200000|2020-03-05 03:50:00|92731.2|92681.2|92729.8|92679.8|92737.8|92687.8|92724|92674|525
1583380500000|2020-03-05 03:55:00|92730.5|92680.5|92727.9|92677.9|92734.8|92684.8|92725.5|92675.5|319
1583380800000|2020-03-05 04:00:00|92730.6|92680.6|92733.3|92683.3|92741|92691|92724.9|92674.9|408
1583381100000|2020-03-05 04:05:00|92731.7|92681.7|92742.4|92692.4|92745.7|92695.7|92728.3|92678.3|506
1583381400000|2020-03-05 04:10:00|92742.2|92692.2|92737.8|92687.8|92747.8|92697.8|92733.3|92676|436
1583381700000|2020-03-05 04:15:00|92736.8|92686.8|92733.4|92683.4|92745.1|92691.4|92725.7|92665.4|442
1583382000000|2020-03-05 04:20:00|92734.1|92684.1|92730|92680|92743.1|92687.2|92724|92662.8|594
1583382300000|2020-03-05 04:25:00|92730.7|92680.7|92746.4|92672.6|92747|92687.1|92725.4|92661.7|417
1583382600000|2020-03-05 04:30:00|92747.6|92671.4|92723.4|92673.4|92748.9|92685.8|92720.7|92658.4|410
1583382900000|2020-03-05 04:35:00|92723.6|92673.6|92739.5|92650.6|92743.1|92677.2|92716.9|92650.6|564
1583383200000|2020-03-05 04:40:00|92733.4|92657.4|92737.3|92660.1|92744.7|92677.9|92719.6|92653.3|745
1583383500000|2020-03-05 04:45:00|92736.9|92660.8|92722.7|92672.7|92750.3|92678.5|92718.7|92647.6|546
1583383800000|2020-03-05 04:50:00|92723.4|92673.4|92743.6|92670.3|92746.6|92684.7|92719.9|92658.2|621
1583384100000|2020-03-05 04:55:00|92744|92669|92734.2|92659.7|92747.9|92685|92720.4|92646.6|605
1583384400000|2020-03-05 05:00:00|92734.3|92659.3|92726.9|92645.1|92737.1|92679.6|92710.7|92640.6|795
1583384700000|2020-03-05 05:05:00|92723.1|92649.2|92734.5|92644.7|92743|92669.7|92709.5|92640|540
1583385000000|2020-03-05 05:10:00|92733.8|92645.6|92708.7|92658.7|92733.9|92673.7|92703.3|92636.4|852
1583385300000|2020-03-05 05:15:00|92708.6|92658.6|92698|92648|92720.2|92661.6|92684.8|92634.8|604
1583385600000|2020-03-05 05:20:00|92697.8|92647.8|92711.8|92661.8|92716.5|92663.1|92696.8|92642.4|268
1583385900000|2020-03-05 05:25:00|92712.8|92662.8|92716.3|92666.3|92721.4|92671.4|92709.2|92659.2|476
1583386200000|2020-03-05 05:30:00|92715.7|92665.7|92718.5|92668.5|92723.5|92673.5|92710.5|92660.5|531
1583386500000|2020-03-05 05:35:00|92720.7|92670.7|92718.6|92668.6|92723.8|92673.8|92712.3|92662.3|553
1583386800000|2020-03-05 05:40:00|92718.2|92668.2|92674|92624|92722.9|92672.9|92672.2|92622.2|539
1583387100000|2020-03-05 05:45:00|92674.6|92624.6|92677.4|92604.4|92697|92626.9|92541.8|92451.5|1003
1583387400000|2020-03-05 05:50:00|92676.5|92603.8|92655.3|92585.2|92703.9|92621.8|92636|92572.6|819
1583387700000|2020-03-05 05:55:00|92655.5|92584.6|92699.9|92629.6|92758.2|92668.1|92641.2|92569.1|627
1583388000000|2020-03-05 06:00:00|92699.2|92629.2|92664|92614|92720.6|92634.9|92526|92462.9|1025
1583388300000|2020-03-05 06:05:00|92664.5|92614.5|92637.4|92557.1|92677.6|92615|92538.8|92458.2|1200
1583388600000|2020-03-05 06:10:00|92636.7|92554.8|92617|92534.5|92706.8|92643.4|92524.2|92447.1|1294
1583388900000|2020-03-05 06:15:00|92616.8|92534.6|92566.2|92516.2|92642.8|92559|92494.7|92435|912
1583389200000|2020-03-05 06:20:00|92568.2|92518.2|92652.7|92602.7|92654.5|92604.5|92567.3|92508.5|789
1583389500000|2020-03-05 06:25:00|92652.1|92602.1|92605.4|92527.6|92683.9|92612.6|92503.1|92439.9|1144
1583389800000|2020-03-05 06:30:00|92603.7|92529|92613.4|92563.4|92645.3|92581.3|92589.7|92528.8|797
1583390100000|2020-03-05 06:35:00|92613.3|92563.3|92599.7|92549.7|92617.8|92567.8|92594.9|92544.9|535
1583390400000|2020-03-05 06:40:00|92598.5|92548.5|92621|92571|92623.1|92573.1|92590.3|92540.3|752
1583390700000|2020-03-05 06:45:00|92621.2|92571.2|92634.1|92584.1|92635|92585|92596.3|92543.9|915
1583391000000|2020-03-05 06:50:00|92633.9|92583.9|92663.1|92613.1|92667.4|92617.4|92621.5|92559|936
1583391300000|2020-03-05 06:55:00|92667.3|92617.3|92674.6|92624.6|92677|92627|92647.6|92597.6|896
1583391600000|2020-03-05 07:00:00|92674.7|92624.7|92633.6|92583.6|92675.5|92625.5|92633.3|92583.3|1934
1583391900000|2020-03-05 07:05:00|92634|92584|92646.2|92596.2|92649.1|92602.6|92624.1|92574.1|1943
1583392200000|2020-03-05 07:10:00|92644.9|92594.9|92660.2|92610.2|92721.5|92671.5|92624.2|92577.1|1707
1583392500000|2020-03-05 07:15:00|92660|92610|92676.6|92626.6|92681.3|92631.3|92642.7|92600.1|1773
1583392800000|2020-03-05 07:20:00|92676.4|92626.4|92689.4|92639.4|92720.9|92670.9|92663|92623.8|1500
1583393100000|2020-03-05 07:25:00|92690.9|92640.9|92645.2|92620.2|92716.9|92677.1|92641|92606.3|1618
1583393400000|2020-03-05 07:30:00|92647|92622|92653.7|92628.7|92674.1|92634.9|92636.4|92603.2|1331
1583393700000|2020-03-05 07:35:00|92653.1|92628.1|92634.4|92609.4|92670.6|92633|92631.2|92598.2|1369
1583394000000|2020-03-05 07:40:00|92633.1|92608.1|92637.6|92612.6|92652|92617.1|92605|92568.3|1533
1583394300000|2020-03-05 07:45:00|92637.7|92612.7|92690.3|92665.3|92693.6|92667.3|92621.6|92581.5|1514
1583394600000|2020-03-05 07:50:00|92690.5|92665.5|92684.8|92659.8|92716.7|92690.4|92671.1|92644.3|1633
1583394900000|2020-03-05 07:55:00|92684.7|92659.7|92677.2|92652.2|92719.2|92694.2|92656.1|92629.5|1575
1583395200000|2020-03-05 08:00:00|92677.1|92652.1|92700.2|92675.2|92732.2|92695.2|92658.5|92633.5|1846
1583395500000|2020-03-05 08:05:00|92700.6|92675.6|92673.4|92648.4|92722.2|92692.3|92657.3|92632.3|1621
1583395800000|2020-03-05 08:10:00|92673.8|92648.8|92677.4|92652.4|92706.8|92681.8|92658.1|92633.1|1557
1583396100000|2020-03-05 08:15:00|92678.4|92653.4|92741.9|92716.9|92759.5|92728|92675.8|92646.7|1584
1583396400000|2020-03-05 08:20:00|92740.4|92715.4|92749.9|92699.9|92767.1|92736.8|92709.6|92680.7|1738
1583396700000|2020-03-05 08:25:00|92750.1|92700.1|92770.3|92720.3|92820|92770|92721.1|92626.3|1684
1583397000000|2020-03-05 08:30:00|92778.4|92728.4|92700|92675|92801.6|92735|92689|92653.5|1609
1583397300000|2020-03-05 08:35:00|92699.8|92674.8|92791.7|92766.7|92805.8|92780.8|92685.5|92660.5|1622
1583397600000|2020-03-05 08:40:00|92792.6|92767.6|92718.4|92693.4|92793.1|92768.1|92707.1|92682.1|1560
1583397900000|2020-03-05 08:45:00|92718.3|92693.3|92681.5|92656.5|92746|92721|92677.1|92652.1|1477
1583398200000|2020-03-05 08:50:00|92683.3|92658.3|92629.9|92604.9|92716.6|92691.6|92619.3|92586.7|1635
1583398500000|2020-03-05 08:55:00|92630.8|92605.8|92713.3|92663.3|92714.1|92664.1|92628|92597.4|1524
1583398800000|2020-03-05 09:00:00|92711.8|92661.8|92712.4|92687.4|92763|92732.9|92693.4|92655.8|1409
1583399100000|2020-03-05 09:05:00|92712.6|92687.6|92763.2|92738.2|92784.3|92751.5|92708.4|92671.8|1728
1583399400000|2020-03-05 09:10:00|92762.4|92737.4|92746.4|92721.4|92816.1|92781.9|92742.2|92709.7|1629
1583399700000|2020-03-05 09:15:00|92746.8|92721.8|92659.7|92634.7|92746.8|92721.8|92654.6|92629.6|1537
1583400000000|2020-03-05 09:20:00|92660|92635|92649.2|92624.2|92681.3|92656.3|92637.5|92610.4|1600
1583400300000|2020-03-05 09:25:00|92648.8|92623.8|92625.6|92600.6|92658.1|92633.1|92583.8|92558.8|1765
1583400600000|2020-03-05 09:30:00|92625.7|92600.7|92549.4|92524.4|92628.6|92603.6|92548.3|92523.3|1666
1583400900000|2020-03-05 09:35:00|92549.2|92524.2|92548|92523|92598.1|92573.1|92528.6|92503.6|1691
1583401200000|2020-03-05 09:40:00|92547.6|92522.6|92529.2|92504.2|92582.2|92557.2|92496.8|92471.8|1812
1583401500000|2020-03-05 09:45:00|92528.4|92503.4|92498.1|92473.1|92559.3|92534.3|92474.7|92449.5|1702
1583401800000|2020-03-05 09:50:00|92498.5|92473.5|92467.7|92442.7|92519.9|92494.9|92415|92390|1685
1583402100000|2020-03-05 09:55:00|92467.2|92442.2|92493.6|92468.6|92504.8|92476.9|92464.9|92429.7|1745
1583402400000|2020-03-05 10:00:00|92493.4|92468.4|92532.6|92507.6|92554.2|92529.2|92490.9|92465.9|1753
1583402700000|2020-03-05 10:05:00|92532.8|92507.8|92598.6|92573.6|92646.4|92618.2|92530|92505|1664
1583403000000|2020-03-05 10:10:00|92599|92574|92639|92614|92695.8|92670|92590.5|92565.5|1775
1583403300000|2020-03-05 10:15:00|92638.9|92613.9|92665.9|92640.9|92704.2|92679.2|92633.5|92608.5|1591
1583403600000|2020-03-05 10:20:00|92665.5|92640.5|92661.7|92636.7|92715|92690|92634.5|92609.5|1578
1583403900000|2020-03-05 10:25:00|92659.7|92634.7|92808|92783|92818.1|92793.1|92653.2|92628.2|1775
1583404200000|2020-03-05 10:30:00|92807.9|92782.9|92717.9|92692.9|92814.7|92789.7|92697.3|92672.3|1690
1583404500000|2020-03-05 10:35:00|92717.2|92692.2|92782.5|92757.5|92782.5|92757.5|92691.1|92666.1|1686
1583404800000|2020-03-05 10:40:00|92783|92758|92747.6|92722.6|92811.7|92786.7|92739.3|92714.3|1517
1583405100000|2020-03-05 10:45:00|92749.2|92724.2|92731.7|92706.7|92807.9|92782.9|92728.3|92703.3|1623
1583405400000|2020-03-05 10:50:00|92732.3|92707.3|92762.4|92737.4|92811.6|92786.6|92725.2|92690.7|1647
1583405700000|2020-03-05 10:55:00|92762.7|92737.7|92715.2|92690.2|92775.2|92750.2|92679|92654|1660
1583406000000|2020-03-05 11:00:00|92715.8|92690.8|92767.8|92742.8|92769.3|92744.3|92699.7|92674.7|1674
1583406300000|2020-03-05 11:05:00|92768.3|92743.3|92693.5|92668.5|92769.4|92744.4|92623.2|92597.2|2013
1583406600000|2020-03-05 11:10:00|92693.1|92668.1|92694.5|92644.5|92765.9|92729.2|92674.1|92637.4|1760
1583406900000|2020-03-05 11:15:00|92695.3|92645.3|92713.4|92688.4|92722.5|92690.5|92645.3|92612.1|1706
1583407200000|2020-03-05 11:20:00|92714|92689|92743.5|92718.5|92774.9|92749.9|92696.8|92671.8|1627
1583407500000|2020-03-05 11:25:00|92743|92718|92752.4|92727.4|92758.5|92733.5|92728|92697.7|1483
1583407800000|2020-03-05 11:30:00|92752.8|92727.8|92686.2|92661.2|92813.8|92788.8|92683|92658|1598
1583408100000|2020-03-05 11:35:00|92686.5|92661.5|92722.8|92697.8|92777.9|92751.5|92681.4|92652|1765
1583408400000|2020-03-05 11:40:00|92720.6|92695.6|92744.5|92719.5|92753.2|92728.2|92705.5|92680.5|1610
1583408700000|2020-03-05 11:45:00|92744.2|92719.2|92743|92718|92763.1|92738.1|92708.7|92683.7|1578
1583409000000|2020-03-05 11:50:00|92743.2|92718.2|92772.4|92747.4|92804.7|92761.5|92694.7|92669.7|1712
1583409300000|2020-03-05 11:55:00|92772.3|92747.3|92762.3|92737.3|92784.4|92759.4|92721|92696|1653
1583409600000|2020-03-05 12:00:00|92763|92738|92764.2|92739.2|92811.5|92786.5|92757.5|92732.5|1640
1583409900000|2020-03-05 12:05:00|92763.2|92738.2|92681.5|92656.5|92774.2|92749.2|92672.6|92647.6|1681
1583410200000|2020-03-05 12:10:00|92681.6|92656.6|92635.7|92610.7|92719.2|92694.2|92635|92610|1733
1583410500000|2020-03-05 12:15:00|92635|92610|92624|92599|92651.8|92626.8|92597|92572|1757
1583410800000|2020-03-05 12:20:00|92624.2|92599.2|92632.7|92607.7|92667.7|92642.3|92611.6|92586.6|1785
1583411100000|2020-03-05 12:25:00|92632.9|92607.9|92700.2|92675.2|92712.3|92687.3|92631.9|92606.9|1775
1583411400000|2020-03-05 12:30:00|92699.8|92674.8|92623.4|92598.4|92719.8|92687.9|92622.7|92597.7|1847
1583411700000|2020-03-05 12:35:00|92625|92600|92630.2|92605.2|92662.8|92637.8|92614.8|92589.8|1645
1583412000000|2020-03-05 12:40:00|92630|92605|92567.5|92542.5|92631|92606|92540.3|92515.3|1662
1583412300000|2020-03-05 12:45:00|92568.3|92543.3|92604.3|92579.3|92638.7|92613.7|92561.9|92536.9|1505
1583412600000|2020-03-05 12:50:00|92604.2|92579.2|92592.3|92567.3|92626.7|92601.7|92564.1|92539.1|1852
1583412900000|2020-03-05 12:55:00|92592.4|92567.4|92647.3|92622.3|92647.8|92622.8|92548.4|92523.4|1729
1583413200000|2020-03-05 13:00:00|92648.2|92623.2|92622|92597|92670.5|92645.5|92585.6|92560.6|2060
1583413500000|2020-03-05 13:05:00|92622.3|92597.3|92682.8|92657.8|92687.7|92662.7|92588.8|92563.8|1850
1583413800000|2020-03-05 13:10:00|92682.4|92657.4|92715.6|92690.6|92733.3|92708.3|92682.2|92657.2|1716
1583414100000|2020-03-05 13:15:00|92715.5|92690.5|92735.8|92710.8|92778.7|92753.7|92693.6|92668.6|1818
1583414400000|2020-03-05 13:20:00|92734.7|92709.7|92750.1|92725.1|92881.3|92856.3|92733.8|92708.8|2102
1583414700000|2020-03-05 13:25:00|92749.9|92724.9|92805.3|92724.8|92831.1|92798.3|92743.9|92718.9|1800
1583415000000|2020-03-05 13:30:00|92803.4|92726.1|92775.2|92750.2|92818.1|92768.1|92768.9|92725.5|1825
1583415300000|2020-03-05 13:35:00|92775.5|92750.5|92872.4|92847.4|92918.8|92881.4|92773|92742.1|2126
1583415600000|2020-03-05 13:40:00|92872.6|92847.6|92914.4|92864.4|92938.9|92913.2|92869.5|92842|2081
1583415900000|2020-03-05 13:45:00|92917|92867|92804.1|92754.1|92925.3|92888.3|92781.7|92743.2|2124
1583416200000|2020-03-05 13:50:00|92805.4|92755.4|92876.2|92851.2|92880|92855|92780.8|92730.8|2094
1583416500000|2020-03-05 13:55:00|92876.3|92851.3|92847.8|92822.8|92884.5|92859.5|92807.1|92782.1|2016
1583416800000|2020-03-05 14:00:00|92848.3|92823.3|92889.6|92864.6|92894|92869|92821.3|92796.3|2060
1583417100000|2020-03-05 14:05:00|92889.7|92864.7|92858.3|92833.3|92925.5|92900.5|92841|92816|2106
1583417400000|2020-03-05 14:10:00|92859.3|92834.3|92919.7|92894.7|92920.2|92895.2|92833|92808|2048
1583417700000|2020-03-05 14:15:00|92919.3|92894.3|92910.6|92885.6|92933.1|92908.1|92872.2|92847.2|1307
1583418000000|2020-03-05 14:20:00|92912.7|92887.7|92868|92843|92925.9|92900.9|92867|92842|1210
1583418300000|2020-03-05 14:25:00|92866.9|92841.9|92774.7|92749.7|92868.8|92843.8|92729.5|92687|1246
1583418600000|2020-03-05 14:30:00|92774|92749|92795.9|92770.9|92816.3|92788.1|92749.9|92722.3|1255
1583418900000|2020-03-05 14:35:00|92796.5|92771.5|92783.4|92758.4|92833.2|92808.2|92762.6|92737.6|1236
1583419200000|2020-03-05 14:40:00|92782.8|92757.8|92885.9|92860.9|92899.3|92874.3|92778.8|92753.8|1220
1583419500000|2020-03-05 14:45:00|92885.1|92860.1|92856.5|92831.5|92908.1|92883.1|92851|92815|1238
1583419800000|2020-03-05 14:50:00|92856.3|92831.3|92875.5|92850.5|92898.6|92873.6|92826.8|92801.8|1248
1583420100000|2020-03-05 14:55:00|92875.8|92850.8|92868.3|92692.7|92931.1|92906.1|92810.3|92692.7|1137
1583420400000|2020-03-05 15:00:00|92898|92726.5|92852.5|92827.5|92902.3|92852|92790.8|92685.3|1205
1583420700000|2020-03-05 15:05:00|92853.4|92828.4|92900.6|92875.6|92933.9|92908.9|92836.1|92811.1|1191
1583421000000|2020-03-05 15:10:00|92897|92872|92970|92945|92976.1|92951.1|92879.2|92851.1|1206
1583421300000|2020-03-05 15:15:00|92967.6|92942.6|92915.6|92890.6|92967.6|92942.6|92907.3|92882.3|1223
1583421600000|2020-03-05 15:20:00|92912.8|92887.8|92922.8|92897.8|92927.9|92902.9|92812.9|92764.3|1269
1583421900000|2020-03-05 15:25:00|92923.5|92898.5|92911.2|92886.2|92945.7|92920.7|92883.2|92858.2|1215
1583422200000|2020-03-05 15:30:00|92915.1|92890.1|92959|92934|93010.2|92960.2|92897|92872|1240
1583422500000|2020-03-05 15:35:00|92955.6|92930.6|93011.8|92986.8|93019.3|92994.3|92949.8|92924.8|1238
1583422800000|2020-03-05 15:40:00|93010.9|92985.9|93086.5|93061.5|93099.6|93074.6|92992.1|92967.1|1228
1583423100000|2020-03-05 15:45:00|93086|93061|93017|92967|93086.7|93061.7|92983.6|92958.6|1228
1583423400000|2020-03-05 15:50:00|93016.8|92966.8|92864.4|92839.4|93016.8|92978.5|92852.5|92827.5|1250
1583423700000|2020-03-05 15:55:00|92864.8|92839.8|92884.8|92859.8|92925.9|92900.9|92853.8|92828.8|1222
1583424000000|2020-03-05 16:00:00|92884.7|92859.7|92839.8|92814.8|92895.8|92870.8|92810.3|92785.3|1217
1583424300000|2020-03-05 16:05:00|92840|92815|92819.5|92769.5|92849.2|92824.2|92727|92702|1203
1583424600000|2020-03-05 16:10:00|92816.9|92766.9|92780.5|92755.5|92875.1|92850.1|92764.8|92739.8|1172
1583424900000|2020-03-05 16:15:00|92780.4|92755.4|92861.4|92836.4|92865.6|92840.6|92756.2|92731.2|1197
1583425200000|2020-03-05 16:20:00|92858.8|92833.8|92842.5|92817.5|92955|92930|92839.1|92814.1|1202
1583425500000|2020-03-05 16:25:00|92842.4|92817.4|92857.8|92807.8|92866.2|92830.7|92771.9|92735.3|1154
1583425800000|2020-03-05 16:30:00|92858.1|92808.1|92813.5|92788.5|92859.3|92828.6|92812.8|92787|1090
1583426100000|2020-03-05 16:35:00|92814|92789|92857.1|92807.1|92872.4|92823.1|92800.9|92775.9|1038
1583426400000|2020-03-05 16:40:00|92856.8|92806.8|92862.3|92837.3|92875.5|92839.2|92800.7|92750.7|1251
1583426700000|2020-03-05 16:45:00|92860.4|92835.4|92785.5|92735.5|92872.9|92847.9|92761|92725.3|1659
1583427000000|2020-03-05 16:50:00|92787.1|92737.1|92807.8|92782.8|92858.6|92833.6|92778.3|92736.1|1542
1583427300000|2020-03-05 16:55:00|92807.7|92782.7|92812.9|92787.9|92842.8|92817.8|92786.4|92761.4|1569
1583427600000|2020-03-05 17:00:00|92811.8|92786.8|92810.4|92785.4|92815.7|92790.7|92753.7|92728.7|1509
1583427900000|2020-03-05 17:05:00|92812.6|92787.6|92898.2|92873.2|92907.8|92874.6|92807.7|92782.7|1660
1583428200000|2020-03-05 17:10:00|92899.2|92874.2|92886.5|92861.5|92930.1|92895.5|92864.7|92839.7|1571
1583428500000|2020-03-05 17:15:00|92885.5|92860.5|92900.1|92875.1|92929.8|92904.8|92885.5|92860.5|1653
1583428800000|2020-03-05 17:20:00|92900.8|92875.8|92862.9|92837.9|92906|92881|92849.9|92821.5|1444
1583429100000|2020-03-05 17:25:00|92862.5|92837.5|92887.8|92862.8|92904.5|92877.4|92853.3|92828.3|1422
1583429400000|2020-03-05 17:30:00|92887.3|92862.3|92864.4|92839.4|92887.8|92862.8|92862.1|92837.1|1217
1583429700000|2020-03-05 17:35:00|92864.2|92839.2|92889.9|92864.9|92902.2|92877.2|92855.9|92830.9|1411
1583430000000|2020-03-05 17:40:00|92890|92865|92968.1|92943.1|92977.2|92952.2|92888|92859.9|1592
1583430300000|2020-03-05 17:45:00|92968.3|92943.3|93018|92993|93038.6|93001.1|92962.8|92930.2|1655
1583430600000|2020-03-05 17:50:00|93015|92990|92938|92913|93031.9|92998.5|92914.4|92873.2|1681
1583430900000|2020-03-05 17:55:00|92937.4|92912.4|92946.5|92896.5|92956.3|92917.7|92886.5|92851.5|1698
1583431200000|2020-03-05 18:00:00|92946.6|92896.6|92924|92874|92946.6|92906.5|92893.2|92843.2|1594
1583431500000|2020-03-05 18:05:00|92923.8|92873.8|92905.3|92855.3|92947.9|92897.9|92868.1|92818.1|1505
1583431800000|2020-03-05 18:10:00|92904.3|92854.3|92942.9|92892.9|92946.1|92896.1|92899.8|92849.8|1435
1583432100000|2020-03-05 18:15:00|92942.4|92892.4|92942.8|92917.8|92959|92923|92915.1|92882.7|1431
1583432400000|2020-03-05 18:20:00|92943.1|92918.1|92909.8|92884.8|92943.6|92918.6|92908.1|92880.2|1233
1583432700000|2020-03-05 18:25:00|92909.7|92884.7|92867.5|92842.5|92912|92887|92862.9|92829.9|1353
1583433000000|2020-03-05 18:30:00|92867.1|92842.1|92901.8|92851.8|92904|92866.3|92847.7|92810.7|1308
1583433300000|2020-03-05 18:35:00|92902.3|92852.3|92892.1|92842.1|92903.5|92863.4|92865.5|92816.6|1370
1583433600000|2020-03-05 18:40:00|92889.8|92839.8|92868.4|92843.4|92923.1|92882.2|92848.7|92816.2|1459
1583433900000|2020-03-05 18:45:00|92868.2|92843.2|92893.4|92843.4|92894.1|92853.2|92854.6|92812.7|1287
1583434200000|2020-03-05 18:50:00|92892.2|92842.2|92906|92881|92923.6|92891.6|92873.1|92835.2|1172
1583434500000|2020-03-05 18:55:00|92907.3|92882.3|92916.8|92891.8|92957.3|92924.1|92907|92876.7|1368
1583434800000|2020-03-05 19:00:00|92916.4|92891.4|92898.6|92873.6|92943.2|92900.4|92893.6|92868.6|1452
1583435100000|2020-03-05 19:05:00|92898.1|92873.1|92923.3|92898.3|92928.1|92903.1|92894.8|92869.8|1242
1583435400000|2020-03-05 19:10:00|92922.6|92897.6|92936|92911|92948.2|92913.1|92914.8|92880.3|1186
1583435700000|2020-03-05 19:15:00|92936.4|92911.4|92931.1|92906.1|92936.9|92911.9|92914.3|92880.1|1061
1583436000000|2020-03-05 19:20:00|92930.8|92905.8|92945.2|92895.2|92948.1|92916.5|92916.7|92886.8|1148
1583436300000|2020-03-05 19:25:00|92945.9|92895.9|92979.7|92929.7|93013.1|92972|92924|92895.5|1271
1583436600000|2020-03-05 19:30:00|92979.6|92929.6|92990|92965|93008.8|92983.8|92973|92929.3|1268
1583436900000|2020-03-05 19:35:00|92989.7|92964.7|92981.4|92956.4|93046.8|93021.8|92979.9|92951.4|1328
1583437200000|2020-03-05 19:40:00|92981.5|92956.5|92991.5|92941.5|92993.3|92960.8|92964.4|92935.7|1322
1583437500000|2020-03-05 19:45:00|92991.4|92941.4|93045.8|92995.8|93046.5|92996.5|92987.7|92939.8|1179
1583437800000|2020-03-05 19:50:00|93045.7|92995.7|93020.3|92995.3|93047.5|93004.1|93014|92980.4|1069
1583438100000|2020-03-05 19:55:00|93020.6|92995.6|93027.2|92977.2|93041|93007.9|93000.2|92961.4|1306
1583438400000|2020-03-05 20:00:00|93027|92977|93050.2|93025.2|93056.1|93028.3|93020.6|92976.9|1334
1583438700000|2020-03-05 20:05:00|93048.8|93023.8|92992|92942|93069|93026.9|92991|92941|1391
1583439000000|2020-03-05 20:10:00|92992.5|92942.5|92990.1|92940.1|93018.4|92968.4|92966.7|92922.9|1412
1583439300000|2020-03-05 20:15:00|92990|92940|92939.8|92889.8|93000.8|92950.8|92937.4|92887.4|1553
1583439600000|2020-03-05 20:20:00|92939.7|92889.7|92976.6|92926.6|93000.6|92950.6|92939.5|92889.5|1594
1583439900000|2020-03-05 20:25:00|92977.1|92927.1|92920|92870|92978.7|92934.5|92913.4|92863.4|1481
1583440200000|2020-03-05 20:30:00|92916.3|92866.3|92843.1|92793.1|92931.7|92884|92835.6|92785.6|1627
1583440500000|2020-03-05 20:35:00|92842.5|92792.5|92857.1|92807.1|92863.4|92813.4|92819.9|92769.9|1555
1583440800000|2020-03-05 20:40:00|92862.6|92812.6|92942.8|92892.8|92988.9|92938.9|92858.5|92808.5|1520
1583441100000|2020-03-05 20:45:00|92943|92893|92950.6|92900.6|92964.9|92914.9|92931.8|92890|1410
1583441400000|2020-03-05 20:50:00|92950.9|92900.9|92929.8|92879.8|92963.1|92913.1|92914.5|92864.5|1518
1583441700000|2020-03-05 20:55:00|92930.5|92880.5|92911.8|92886.8|92945.2|92895.2|92906.4|92869.4|1389
1583442000000|2020-03-05 21:00:00|92911.1|92886.1|92945.1|92895.1|92952.9|92904.2|92909.3|92872.3|1308
1583442300000|2020-03-05 21:05:00|92944.1|92894.1|92888.5|92838.5|92949.6|92899.6|92888.5|92838.5|1038
1583442600000|2020-03-05 21:10:00|92889|92839|92867.6|92817.6|92889.9|92839.9|92849|92799|1038
1583442900000|2020-03-05 21:15:00|92866|92816|92892.1|92842.1|92936.1|92886.1|92865.7|92815.7|1076
1583443200000|2020-03-05 21:20:00|92892|92842|92899|92849|92923.6|92873.6|92861.7|92824.5|933
1583443500000|2020-03-05 21:25:00|92898.9|92848.9|92879.7|92829.7|92917.6|92867.6|92878.7|92828.7|1108
1583443800000|2020-03-05 21:30:00|92881.4|92831.4|92891.2|92841.2|92900.2|92850.2|92870.9|92820.9|729
1583444100000|2020-03-05 21:35:00|92891.6|92841.6|92878.4|92828.4|92903.9|92853.9|92870.5|92817|695
1583444400000|2020-03-05 21:40:00|92876.5|92826.5|92852|92802|92897.4|92843.2|92821.1|92762.4|1003
1583444700000|2020-03-05 21:45:00|92852.3|92802.3|92883.7|92833.7|92894.3|92844.3|92845.9|92795.9|998
1583445000000|2020-03-05 21:50:00|92883|92833|92867.9|92797.1|92928.8|92871.4|92835.4|92765.4|1254
1583445300000|2020-03-05 21:55:00|92856.4|92806.4|92924.3|92752.4|92943.3|92806.4|92851.1|92735.4|1293
1583445600000|2020-03-05 22:00:00|92934.7|92734.7|92922.4|92749.5|92982.1|92782.1|92899.8|92724.8|138
1583445900000|2020-03-05 22:05:00|92947.8|92747.8|92885.3|92685.3|92971.2|92794|92845.7|92645.7|471
1583446200000|2020-03-05 22:10:00|92884.2|92684.2|92907.4|92707.4|92916.6|92716.6|92871|92671|286
1583446500000|2020-03-05 22:15:00|92907.3|92707.3|92908.9|92708.9|92914.9|92714.9|92869.2|92669.2|339
1583446800000|2020-03-05 22:20:00|92909.9|92709.9|92883.8|92683.8|92925.3|92725.3|92847.4|92647.4|375
1583447100000|2020-03-05 22:25:00|92850.6|92650.6|92898.3|92698.3|92913.8|92713.8|92845.2|92645.2|381
1583447400000|2020-03-05 22:30:00|92897.6|92697.6|92924.2|92724.2|92943.5|92743.5|92885.3|92685.3|677
1583447700000|2020-03-05 22:35:00|92924.4|92724.4|92930.4|92730.4|92943.5|92743.5|92882.6|92682.6|668
1583448000000|2020-03-05 22:40:00|92925.9|92725.9|92908.6|92708.6|92942.2|92742.2|92883.6|92683.6|682
1583448300000|2020-03-05 22:45:00|92914.2|92714.2|92940.1|92740.1|92941|92741|92896|92696|893
1583448600000|2020-03-05 22:50:00|92938.5|92738.5|92908.9|92708.9|92951.8|92751.8|92880.5|92680.5|894
1583448900000|2020-03-05 22:55:00|92909.4|92709.4|92911.6|92711.6|92967.3|92767.3|92897|92697|946
1583449200000|2020-03-05 23:00:00|92908.2|92708.2|92923.6|92788.9|92952|92815.5|92847.3|92657.3|1834
1583449500000|2020-03-05 23:05:00|92916.7|92796.9|92912.1|92775.4|92988.3|92892|92848.7|92678.6|1552
1583449800000|2020-03-05 23:10:00|92906.3|92778.3|92934.1|92829|92948.3|92839.4|92826.7|92700.2|951
1583450100000|2020-03-05 23:15:00|92935.9|92820.4|92965.4|92858.5|92986.9|92936.5|92901|92806.3|925
1583450400000|2020-03-05 23:20:00|92963.8|92859.7|92957.6|92851.8|92985.9|92887.4|92949.1|92834.3|704
1583450700000|2020-03-05 23:25:00|92957|92852.5|92955.9|92835.2|92972.7|92861.8|92951.1|92821.7|678
1583451000000|2020-03-05 23:30:00|92955.6|92834.2|92935.9|92859.9|92959.9|92869.8|92905.1|92780.5|805
1583451300000|2020-03-05 23:35:00|92934.3|92858|92907.2|92857.2|92937.5|92871.1|92905.3|92846.9|742
1583451600000|2020-03-05 23:40:00|92907|92857|92911.1|92835.3|92924.7|92865.4|92892.8|92832.5|698
1583451900000|2020-03-05 23:45:00|92909.1|92837.2|92892.7|92842.7|92912.3|92848.6|92877.7|92815.2|711
1583452200000|2020-03-05 23:50:00|92893.3|92843.3|92930.7|92880.7|92939.4|92880.7|92891.4|92832.8|746
1583452500000|2020-03-05 23:55:00|92930.6|92880.6|92929.3|92879.3|92951.3|92886.8|92922.6|92865.7|739
1583452800000|2020-03-06 00:00:00|92926|92876|92930.5|92880.5|92946.2|92896.2|92915.3|92865.3|960
1583453100000|2020-03-06 00:05:00|92930|92880|92915.7|92865.7|92952.4|92902.4|92913.3|92863.3|689
1583453400000|2020-03-06 00:10:00|92916.1|92866.1|92925.7|92875.7|92930.5|92880.5|92909.5|92859.5|636
1583453700000|2020-03-06 00:15:00|92926.4|92876.4|92908.2|92858.2|92935.1|92885.1|92898.2|92848.2|991
1583454000000|2020-03-06 00:20:00|92908.7|92858.7|92920.2|92870.2|92928.1|92878.1|92896.9|92846.9|814
1583454300000|2020-03-06 00:25:00|92919.8|92869.8|92904.9|92854.9|92928.3|92878.3|92893.8|92841.1|792
1583454600000|2020-03-06 00:30:00|92902.7|92852.7|92869.6|92819.6|92970.5|92894.2|92866.9|92807.2|1206
1583454900000|2020-03-06 00:35:00|92870.6|92820.6|92881.1|92809.4|92952.4|92840.9|92847.6|92785.3|1459
1583455200000|2020-03-06 00:40:00|92878.2|92806.1|92899.4|92827.6|92943.7|92860.8|92825.2|92766.9|1188
1583455500000|2020-03-06 00:45:00|92899.2|92827.4|92927.2|92877.2|92954.6|92879.1|92887|92821.1|950
1583455800000|2020-03-06 00:50:00|92937.5|92867.3|92992.8|92942.8|92992.8|92942.8|92927.7|92867.3|1099
1583456100000|2020-03-06 00:55:00|93025.5|92930.7|92955.7|92866.9|93025.5|92949.3|92937|92865.3|1174
1583456400000|2020-03-06 01:00:00|92954|92868|92944.3|92863.1|92969.4|92885.3|92922.4|92847.5|1096
1583456700000|2020-03-06 01:05:00|92943.2|92861.8|92935.8|92857.3|92968.2|92884.5|92915.7|92841.6|888
1583457000000|2020-03-06 01:10:00|92936.5|92856.6|92963.2|92869.4|92977.3|92905.3|92907.2|92839.5|1084
1583457300000|2020-03-06 01:15:00|92961.4|92870.5|92979.9|92882.5|93005.9|92935.4|92946.7|92858.7|1164
1583457600000|2020-03-06 01:20:00|92982.5|92879.5|92977.3|92891.9|93009.3|92914.1|92957.6|92858.6|1201
1583457900000|2020-03-06 01:25:00|92976.9|92891.6|92934.8|92850.7|92983.9|92905.9|92930.6|92831.1|1149
1583458200000|2020-03-06 01:30:00|92933.8|92851.3|92958|92882.1|92963.4|92895|92928.4|92840.7|1047
1583458500000|2020-03-06 01:35:00|92958.3|92883.1|92929.8|92879.8|92968|92910.7|92908.2|92825.1|755
1583458800000|2020-03-06 01:40:00|92929.7|92879.7|92932.1|92842.7|92961.3|92894.7|92912.1|92804.3|871
1583459100000|2020-03-06 01:45:00|92932.9|92841.6|92935.8|92846.3|92959.3|92875.8|92917.3|92836.7|1060
1583459400000|2020-03-06 01:50:00|92935.9|92846.6|92921|92837.2|92956|92878.4|92918.2|92832.4|855
1583459700000|2020-03-06 01:55:00|92920.5|92836|92971.3|92921.3|93042.9|92971|92883.8|92796.4|1568
1583460000000|2020-03-06 02:00:00|92972.8|92922.8|93251|93174.4|93268.3|93213.6|92970.1|92906.8|1602
1583460300000|2020-03-06 02:05:00|93249|93174.7|93257.6|93207.6|93276.1|93212.6|93138|93072|1447
1583460600000|2020-03-06 02:10:00|93256.1|93206.1|93218.6|93130.8|93266.5|93212.9|93200.3|93110.2|1282
1583460900000|2020-03-06 02:15:00|93218.2|93130.5|93210.3|93135.4|93250.4|93159.6|93188|93105|1258
1583461200000|2020-03-06 02:20:00|93193.4|93143.4|93252.5|93182.1|93314.7|93212.5|93193.4|93126.6|1173
1583461500000|2020-03-06 02:25:00|93252.4|93181.9|93244.9|93166.4|93269.1|93199.1|93234.2|93161|951
1583461800000|2020-03-06 02:30:00|93246.2|93165|93243.8|93193.8|93267.2|93206|93223.6|93153|1020
1583462100000|2020-03-06 02:35:00|93244.1|93194.1|93249.6|93199.6|93263.6|93205.3|93241.2|93179.3|748
1583462400000|2020-03-06 02:40:00|93249.9|93199.9|93250.3|93200.3|93271.3|93211.4|93245.3|93186.9|935
1583462700000|2020-03-06 02:45:00|93250.2|93200.2|93257.8|93207.8|93266.4|93211.5|93241.4|93191.1|866
1583463000000|2020-03-06 02:50:00|93256.6|93206.6|93263.9|93213.9|93266.7|93216.7|93247|93197|790
1583463300000|2020-03-06 02:55:00|93262.9|93212.9|93272.2|93222.2|93284.6|93234.6|93259.5|93209.5|768
1583463600000|2020-03-06 03:00:00|93272.3|93222.3|93330.1|93280.1|93332.5|93282.5|93262.3|93212.3|1064
1583463900000|2020-03-06 03:05:00|93330.2|93280.2|93334.3|93284.3|93354.1|93311.6|93326.6|93268.7|823
1583464200000|2020-03-06 03:10:00|93334.7|93284.7|93324.2|93274.2|93340.4|93286.3|93319|93263.2|638
1583464500000|2020-03-06 03:15:00|93324.1|93274.1|93324.4|93274.4|93330|93280|93318.5|93268.5|598
1583464800000|2020-03-06 03:20:00|93322.1|93272.1|93314.7|93264.7|93331|93276.9|93308.1|93252.1|870
1583465100000|2020-03-06 03:25:00|93315.4|93265.4|93181.7|93131.7|93333.6|93283.6|93145.5|93035.4|1084
1583465400000|2020-03-06 03:30:00|93181.8|93131.8|93201.6|93131.2|93234.9|93173.5|93170.7|93087.4|1081
1583465700000|2020-03-06 03:35:00|93191.6|93141.6|93228.6|93131|93234.7|93174.4|93190.1|93125.2|1015
1583466000000|2020-03-06 03:40:00|93224.5|93133.4|93247.1|93171.9|93262.1|93184.2|93198.4|93129.8|844
1583466300000|2020-03-06 03:45:00|93240|93169.8|93254.6|93169.7|93269.5|93200.1|93220.7|93147.2|1057
1583466600000|2020-03-06 03:50:00|93254.5|93169.5|93215.2|93112.6|93264.9|93186|93204|93112.6|801
1583466900000|2020-03-06 03:55:00|93213.1|93114.7|93238.1|93135.2|93248.1|93138.1|93188.5|93077|1141
1583467200000|2020-03-06 04:00:00|93236.3|93136.9|93150.1|93067.3|93246.2|93156.2|93121.4|93047.6|1109
1583467500000|2020-03-06 04:05:00|93156|93061.2|93185.2|93073|93227.2|93166.4|93114.1|93039.6|1057
1583467800000|2020-03-06 04:10:00|93180.4|93079.1|93098.7|93002.3|93189.6|93088.3|93035.1|92939.9|1203
1583468100000|2020-03-06 04:15:00|93102.4|92999.7|93167.1|93069.4|93171.2|93076.3|93094.2|92995.7|992
1583468400000|2020-03-06 04:20:00|93173.5|93065|93155.5|93071.4|93178.1|93093.2|93141.2|93061.2|915
1583468700000|2020-03-06 04:25:00|93155.6|93071.1|93124.9|93031.7|93160.7|93071.9|93109.6|93019.1|964
1583469000000|2020-03-06 04:30:00|93127.3|93034.9|93128|93012.2|93281.5|93182.8|93120.2|93012.2|1177
1583469300000|2020-03-06 04:35:00|93125.1|93021|93140.1|93058.7|93149|93081.4|93093.3|93017|879
1583469600000|2020-03-06 04:40:00|93137|93058.3|93127.5|93032.5|93210.5|93146.1|93123.4|93032.5|904
1583469900000|2020-03-06 04:45:00|93126.7|93032.9|93101|93019.9|93132.5|93045.1|93080.1|93015.9|695
1583470200000|2020-03-06 04:50:00|93099.6|93020.2|93089.2|93017|93115.3|93044.9|93082.3|93007.7|754
1583470500000|2020-03-06 04:55:00|93091|93015|93088.5|93038.5|93116.2|93041.9|93076.2|93004.4|737
1583470800000|2020-03-06 05:00:00|93088|93038|93092|93018.1|93098.7|93042.8|93070.9|93013.3|751
1583471100000|2020-03-06 05:05:00|93092.9|93017.9|93081.4|93031.4|93104.1|93033.7|93074.3|93006.1|657
1583471400000|2020-03-06 05:10:00|93081.5|93031.5|93077.5|93027.5|93102.1|93034.8|93075.4|93014.6|604
1583471700000|2020-03-06 05:15:00|93089|93018.6|93070.3|93020.3|93093|93030.6|93068.5|93003.7|645
1583472000000|2020-03-06 05:20:00|93070|93020|93080.2|93030.2|93098|93037.4|93068.2|92997.4|692
1583472300000|2020-03-06 05:25:00|93080|93030|93082.4|93011.2|93099.8|93037.6|93072.1|93010.2|700
1583472600000|2020-03-06 05:30:00|93072.8|93022.8|93086.5|93036.5|93104.9|93037.8|93071|93004.2|717
1583472900000|2020-03-06 05:35:00|93086.4|93036.4|93087.3|93037.3|93107.2|93041.5|93079.4|93019.9|695
1583473200000|2020-03-06 05:40:00|93087.2|93037.2|93087.3|93037.3|93104.6|93044.3|93085.2|93020.7|729
1583473500000|2020-03-06 05:45:00|93085.1|93035.1|93089.4|93039.4|93097.2|93045.8|93080.8|93023.1|622
1583473800000|2020-03-06 05:50:00|93090.3|93040.3|93086|93036|93094.7|93044.7|93079.4|93029.4|560
1583474100000|2020-03-06 05:55:00|93086.5|93036.5|93156.3|93106.3|93162|93112|93085.3|93035.3|1119
1583474400000|2020-03-06 06:00:00|93156.6|93106.6|93094.7|93044.7|93164.8|93114.8|93082.4|93025.6|1251
1583474700000|2020-03-06 06:05:00|93094.5|93044.5|93161.6|93111.6|93174.6|93124.6|93093.2|93034.7|1085
1583475000000|2020-03-06 06:10:00|93161.1|93111.1|93162.4|93112.4|93174.2|93124.2|93150.8|93100.8|1193
1583475300000|2020-03-06 06:15:00|93162.1|93112.1|93155.6|93105.6|93168.5|93118.5|93142.4|93088.7|920
1583475600000|2020-03-06 06:20:00|93155.1|93105.1|93126.8|93076.8|93167.7|93108.3|93114.5|93064.5|1174
1583475900000|2020-03-06 06:25:00|93125.9|93075.9|93117.2|93067.2|93141.6|93089.1|93098.9|93048.9|1427
1583476200000|2020-03-06 06:30:00|93116.1|93066.1|93075.6|93025.6|93194|93107|92920.3|92811.5|1746
1583476500000|2020-03-06 06:35:00|93085|93014.4|93122|93072|93142|93081.5|93074.9|93014.4|1218
1583476800000|2020-03-06 06:40:00|93122.3|93072.3|93078.3|93028.3|93133.1|93076.5|93069.5|93019.5|1205
1583477100000|2020-03-06 06:45:00|93076.4|93026.4|93004.7|92954.7|93098.2|93048.2|92998|92936.2|1354
1583477400000|2020-03-06 06:50:00|93004.6|92954.6|92925.4|92875.4|93041.5|92991.5|92919.2|92869.2|1284
1583477700000|2020-03-06 06:55:00|92924.1|92874.1|93112.3|92912.3|93148|92974.8|92917.8|92865.9|1331
1583478000000|2020-03-06 07:00:00|93060.6|92860.6|92934.7|92884.7|93068|92922.4|92923|92815.2|1876
1583478300000|2020-03-06 07:05:00|92934.6|92884.6|92938.9|92888.9|92977|92927|92875.5|92825.5|1923
1583478600000|2020-03-06 07:10:00|92939.5|92889.5|92871.4|92821.4|92983.3|92933.3|92865.2|92815.2|2089
1583478900000|2020-03-06 07:15:00|92873.1|92823.1|92913.6|92863.6|92937.5|92887.5|92862.8|92812.8|2061
1583479200000|2020-03-06 07:20:00|92913.3|92863.3|92899.7|92849.7|92925.4|92875.4|92887.1|92837.1|1948
1583479500000|2020-03-06 07:25:00|92898.6|92848.6|92934.9|92884.9|92999|92949|92886.6|92836.6|1902
1583479800000|2020-03-06 07:30:00|92933.8|92883.8|92935.2|92885.2|92963.4|92913.4|92906|92856|1763
1583480100000|2020-03-06 07:35:00|92935.9|92885.9|92943.2|92918.2|92957.8|92918.9|92883.2|92834.7|1767
1583480400000|2020-03-06 07:40:00|92943.5|92918.5|92925.8|92875.8|92956.6|92924.1|92920.2|92870.2|1644
1583480700000|2020-03-06 07:45:00|92925.1|92875.1|92882.5|92832.5|92933.8|92888.3|92871.7|92830.6|1479
1583481000000|2020-03-06 07:50:00|92882.6|92832.6|92908.4|92858.4|92930.3|92880.3|92844|92809.5|1603
1583481300000|2020-03-06 07:55:00|92909|92859|92936.8|92886.8|92945.9|92902.5|92871.8|92837.1|1598
1583481600000|2020-03-06 08:00:00|92936.5|92886.5|92775.5|92750.5|92985.7|92947.6|92774.1|92749.1|2087
1583481900000|2020-03-06 08:05:00|92774.7|92749.7|92754.5|92729.5|92788.6|92763.6|92727.5|92699.2|1890
1583482200000|2020-03-06 08:10:00|92754.8|92729.8|92699.1|92674.1|92793.5|92759.2|92670.2|92645.2|1919
1583482500000|2020-03-06 08:15:00|92699.5|92674.5|92718.8|92668.8|92748.5|92720.7|92663.5|92638.5|1843
1583482800000|2020-03-06 08:20:00|92719|92669|92754.2|92704.2|92788.2|92751.5|92703.7|92663.8|1976
1583483100000|2020-03-06 08:25:00|92754.3|92704.3|92680.9|92655.9|92808.7|92772.9|92679.5|92636.8|2038
1583483400000|2020-03-06 08:30:00|92681.8|92656.8|92631.7|92606.7|92739.2|92701.1|92600.2|92568.6|2094
1583483700000|2020-03-06 08:35:00|92631.5|92606.5|92626.2|92576.2|92673.1|92637|92572.9|92540.7|2101
1583484000000|2020-03-06 08:40:00|92610.7|92585.7|92603|92578|92652.5|92617.9|92575.6|92550.6|2044
1583484300000|2020-03-06 08:45:00|92602.3|92577.3|92582.1|92557.1|92641.4|92604.3|92550.8|92521|2021
1583484600000|2020-03-06 08:50:00|92582.3|92557.3|92556.5|92531.5|92632.6|92607.6|92551.6|92518.5|1935
1583484900000|2020-03-06 08:55:00|92556.7|92531.7|92588.8|92563.8|92612.4|92571.6|92525|92489.3|1909
1583485200000|2020-03-06 09:00:00|92588.7|92563.7|92474.1|92449.1|92610.1|92576.5|92425.6|92399.7|1942
1583485500000|2020-03-06 09:05:00|92474.3|92449.3|92468.8|92443.8|92490.8|92457.9|92408.3|92383.3|1922
1583485800000|2020-03-06 09:10:00|92468.9|92443.9|92527.9|92502.9|92529.4|92504.4|92432.3|92397|1918
1583486100000|2020-03-06 09:15:00|92527.7|92502.7|92493|92468|92543.1|92510.7|92482.9|92457.3|1797
1583486400000|2020-03-06 09:20:00|92490.2|92465.2|92461.9|92436.9|92492.3|92467.2|92434|92401.7|1840
1583486700000|2020-03-06 09:25:00|92461.2|92436.2|92443.9|92418.9|92476.8|92450.7|92425.1|92400|1892
1583487000000|2020-03-06 09:30:00|92442.9|92417.9|92413.8|92388.8|92530.9|92491.4|92413.4|92386.5|1899
1583487300000|2020-03-06 09:35:00|92414.3|92389.3|92564.4|92539.4|92592.4|92556.6|92403.3|92378.3|1957
1583487600000|2020-03-06 09:40:00|92563.6|92538.6|92527.7|92502.7|92587.5|92553.9|92473.3|92444.6|2029
1583487900000|2020-03-06 09:45:00|92527.6|92502.6|92580.8|92530.8|92583.6|92545.9|92509.7|92481.7|1940
1583488200000|2020-03-06 09:50:00|92567.1|92542.1|92633.2|92583.2|92645|92595|92535|92503.3|2035
1583488500000|2020-03-06 09:55:00|92633.6|92583.6|92690.7|92640.7|92725.2|92685.5|92619.2|92578.7|2107
1583488800000|2020-03-06 10:00:00|92689.9|92639.9|92634.4|92609.4|92747.5|92697.5|92630.2|92605.2|2088
1583489100000|2020-03-06 10:05:00|92633.9|92608.9|92655.9|92605.9|92679|92629|92545.3|92506.6|2103
1583489400000|2020-03-06 10:10:00|92655.8|92605.8|92525.8|92500.8|92663.3|92621.6|92522.9|92497.9|2133
1583489700000|2020-03-06 10:15:00|92526|92501|92504.1|92454.1|92628.1|92581.2|92484.4|92434.4|2131
1583490000000|2020-03-06 10:20:00|92503.7|92453.7|92430.6|92405.6|92526.6|92478.4|92386.2|92342.6|2200
1583490300000|2020-03-06 10:25:00|92429.4|92404.4|92382.8|92357.8|92481.7|92442.1|92363.7|92331.2|2102
1583490600000|2020-03-06 10:30:00|92382.5|92357.5|92446.4|92396.4|92470.4|92432.9|92362.9|92325.5|2100
1583490900000|2020-03-06 10:35:00|92444.3|92394.3|92543|92518|92655.5|92605.5|92421.4|92379.8|2191
1583491200000|2020-03-06 10:40:00|92545|92520|92569.7|92519.7|92614.7|92564.7|92479.2|92445.2|2178
1583491500000|2020-03-06 10:45:00|92570.4|92520.4|92623.1|92573.1|92658.4|92608.4|92544.3|92499.6|2200
1583491800000|2020-03-06 10:50:00|92622.7|92572.7|92544.4|92494.4|92665.4|92615.4|92525.6|92485.7|2121
1583492100000|2020-03-06 10:55:00|92544.7|92494.7|92478.1|92428.1|92559.2|92520.4|92405.5|92361.8|2191
1583492400000|2020-03-06 11:00:00|92478.3|92428.3|92430.4|92405.4|92501.2|92451.2|92381.2|92331.2|2014
1583492700000|2020-03-06 11:05:00|92431.6|92406.6|92444.9|92394.9|92478.4|92431.6|92363.2|92320.7|2074
1583493000000|2020-03-06 11:10:00|92446.2|92396.2|92425.2|92400.2|92487.4|92437.4|92370.6|92320.6|2134
1583493300000|2020-03-06 11:15:00|92434.6|92384.6|92500.5|92450.5|92507.5|92457.5|92370.9|92320.9|2148
1583493600000|2020-03-06 11:20:00|92501|92451|92552.5|92502.5|92574.9|92524.9|92486.3|92439.1|2128
1583493900000|2020-03-06 11:25:00|92550.7|92500.7|92558.3|92508.3|92603.3|92565.5|92522.9|92480.2|1965
1583494200000|2020-03-06 11:30:00|92558.2|92508.2|92411.6|92386.6|92558.9|92513.2|92378.2|92333.7|2072
1583494500000|2020-03-06 11:35:00|92411.7|92386.7|92417|92367|92476|92429.4|92346.2|92305.9|2019
1583494800000|2020-03-06 11:40:00|92416.4|92366.4|92364.3|92339.3|92420.9|92385.3|92329|92290.1|1895
1583495100000|2020-03-06 11:45:00|92363|92338|92362.1|92337.1|92399.4|92374.4|92335|92302.3|1950
1583495400000|2020-03-06 11:50:00|92361.3|92336.3|92414.6|92389.6|92426.5|92393.7|92341.7|92301.4|1865
1583495700000|2020-03-06 11:55:00|92414.8|92389.8|92491.3|92441.3|92492.2|92461.7|92396.7|92371.7|1909
1583496000000|2020-03-06 12:00:00|92490.9|92440.9|92506.4|92481.4|92515.1|92490.1|92439.2|92414.2|2042
1583496300000|2020-03-06 12:05:00|92508|92483|92470.9|92445.9|92512.2|92487.2|92433.8|92408.8|1999
1583496600000|2020-03-06 12:10:00|92471.2|92446.2|92412.2|92387.2|92517.6|92492.6|92406|92377|1985
1583496900000|2020-03-06 12:15:00|92412.1|92387.1|92459.4|92434.4|92484.3|92459.3|92389.5|92364.5|1960
1583497200000|2020-03-06 12:20:00|92466.4|92441.4|92453.5|92428.5|92471.3|92446.3|92413.6|92388.6|1709
1583497500000|2020-03-06 12:25:00|92453.6|92428.6|92409.3|92384.3|92461.7|92436.7|92408.8|92383.8|1771
1583497800000|2020-03-06 12:30:00|92407.4|92382.4|92451.7|92426.7|92462.3|92426.7|92351.9|92326.9|1797
1583498100000|2020-03-06 12:35:00|92450.4|92425.4|92575.7|92550.7|92587.3|92552.7|92444.7|92419.7|1898
1583498400000|2020-03-06 12:40:00|92576|92551|92592.8|92567.8|92623.6|92586.3|92541.2|92515.7|1792
1583498700000|2020-03-06 12:45:00|92592.6|92567.6|92652.2|92627.2|92657.1|92632.1|92565.2|92540.2|1841
1583499000000|2020-03-06 12:50:00|92653.4|92628.4|92633.9|92608.9|92701.8|92669.2|92607.8|92575.1|1937
1583499300000|2020-03-06 12:55:00|92634|92609|92662.7|92637.7|92674|92649|92595.2|92570.2|1762
1583499600000|2020-03-06 13:00:00|92662.8|92637.8|92669.9|92644.9|92705.8|92674.4|92636.5|92611.5|1417
1583499900000|2020-03-06 13:05:00|92669.8|92644.8|92651.8|92626.8|92732.9|92691.6|92617.4|92592.4|1224
1583500200000|2020-03-06 13:10:00|92651.4|92626.4|92629.2|92604.2|92679.2|92654.2|92624.1|92593.4|1186
1583500500000|2020-03-06 13:15:00|92628.7|92603.7|92654.3|92604.3|92688.3|92651.2|92585.5|92545.2|1204
1583500800000|2020-03-06 13:20:00|92655.1|92605.1|92625.6|92575.6|92708.1|92658.1|92580|92530|1221
1583501100000|2020-03-06 13:25:00|92625.4|92575.4|92685.3|92485.3|92688.4|92601.3|92590.2|92467.9|1157
1583501400000|2020-03-06 13:30:00|92687.2|92487.2|92683|92633|92773.8|92648.2|92523|92466.7|1273
1583501700000|2020-03-06 13:35:00|92682.2|92632.2|92664.4|92639.4|92715.8|92668.9|92641.4|92600.4|1270
1583502000000|2020-03-06 13:40:00|92667|92642|92648.8|92623.8|92703.5|92671.1|92617.5|92571.1|1292
1583502300000|2020-03-06 13:45:00|92652.5|92627.5|92731.4|92681.4|92732.6|92698.2|92629.2|92596.9|1242
1583502600000|2020-03-06 13:50:00|92731.6|92681.6|92676.3|92626.3|92742.9|92706|92644.7|92605.4|1232
1583502900000|2020-03-06 13:55:00|92676.2|92626.2|92631.1|92581.1|92681.3|92643.9|92608.3|92568.2|1210
1583503200000|2020-03-06 14:00:00|92623.9|92598.9|92610.9|92585.9|92673.3|92623.3|92565.8|92530.2|1230
1583503500000|2020-03-06 14:05:00|92610.4|92585.4|92613.7|92588.7|92680.8|92646.8|92597.1|92550.4|1227
1583503800000|2020-03-06 14:10:00|92627|92577|92541.2|92491.2|92674.2|92643.4|92538.6|92491.2|1238
1583504100000|2020-03-06 14:15:00|92541|92491|92451.4|92401.4|92545.1|92498.1|92426.8|92380.9|1281
1583504400000|2020-03-06 14:20:00|92451.6|92401.6|92451.6|92426.6|92501.8|92459.5|92428.1|92390.8|1239
1583504700000|2020-03-06 14:25:00|92451.9|92426.9|92374.4|92349.4|92469.4|92438.3|92353.7|92321.1|1275
1583505000000|2020-03-06 14:30:00|92371.9|92346.9|92492.7|92442.7|92495.8|92451.8|92371.9|92338.3|1289
1583505300000|2020-03-06 14:35:00|92490.5|92440.5|92444.2|92419.2|92543.9|92506.1|92436.1|92408.7|1271
1583505600000|2020-03-06 14:40:00|92444.1|92419.1|92488.6|92438.6|92521.7|92483.8|92415.7|92373.9|1266
1583505900000|2020-03-06 14:45:00|92494.7|92444.7|92478.9|92428.9|92518.3|92468.3|92412|92373.7|1271
1583506200000|2020-03-06 14:50:00|92476.4|92426.4|92539.6|92489.6|92594.8|92554.5|92447.2|92402|1283
1583506500000|2020-03-06 14:55:00|92537.4|92487.4|92493|92443|92562.1|92515|92461.1|92416.3|1282
1583506800000|2020-03-06 15:00:00|92492.1|92442.1|92528.8|92478.8|92553.9|92512.6|92436.5|92386.5|1293
1583507100000|2020-03-06 15:05:00|92527.2|92477.2|92520.2|92470.2|92576.1|92536.7|92487.3|92437.3|1290
1583507400000|2020-03-06 15:10:00|92512.7|92487.7|92530.6|92480.6|92552.5|92513.5|92447.6|92406.3|1287
1583507700000|2020-03-06 15:15:00|92530.3|92480.3|92626.4|92576.4|92634.4|92588|92506.6|92464.5|1293
1583508000000|2020-03-06 15:20:00|92625.7|92575.7|92648.9|92598.9|92681.9|92645.6|92545.7|92511.2|1295
1583508300000|2020-03-06 15:25:00|92647.8|92597.8|92630.5|92580.5|92691.9|92641.9|92564.5|92525|1301
1583508600000|2020-03-06 15:30:00|92627.8|92577.8|92622.9|92572.9|92689.4|92639.4|92598.6|92548.6|1302
1583508900000|2020-03-06 15:35:00|92623.7|92573.7|92614.1|92564.1|92653.6|92603.6|92574.3|92524.3|1296
1583509200000|2020-03-06 15:40:00|92612|92562|92670.5|92620.5|92699|92649|92604.1|92554.1|1287
1583509500000|2020-03-06 15:45:00|92670.2|92620.2|92654.7|92604.7|92704.4|92654.4|92635|92585|1288
1583509800000|2020-03-06 15:50:00|92655|92605|92623.9|92573.9|92696.2|92646.2|92617.4|92570.8|1285
1583510100000|2020-03-06 15:55:00|92623.1|92573.1|92646.1|92596.1|92706.2|92658.2|92577.1|92527.1|1284
1583510400000|2020-03-06 16:00:00|92644.6|92594.6|92565.6|92515.6|92667|92642|92528.3|92501.3|1277
1583510700000|2020-03-06 16:05:00|92552.8|92527.8|92524.7|92474.7|92578.8|92529.7|92477.2|92427.2|1261
1583511000000|2020-03-06 16:10:00|92524.8|92474.8|92520.4|92470.4|92556|92518.1|92489.3|92449.6|1284
1583511300000|2020-03-06 16:15:00|92519.7|92469.7|92560.2|92510.2|92562.4|92517.9|92479.6|92441.1|1276
1583511600000|2020-03-06 16:20:00|92566.3|92516.3|92560.1|92510.1|92566.3|92530.5|92502.7|92464.2|1266
1583511900000|2020-03-06 16:25:00|92559.4|92509.4|92552.1|92502.1|92587.1|92543|92497.7|92460.7|1233
1583512200000|2020-03-06 16:30:00|92552.9|92502.9|92517.9|92492.9|92565.4|92515.4|92515.7|92478.8|1192
1583512500000|2020-03-06 16:35:00|92516.9|92491.9|92529.5|92479.5|92546.2|92502.4|92492.8|92458.4|1192
1583512800000|2020-03-06 16:40:00|92528.7|92478.7|92580.7|92555.7|92588.8|92556.6|92516.1|92475.3|1202
1583513100000|2020-03-06 16:45:00|92577.1|92552.1|92537|92512|92607|92582|92532|92507|1152
1583513400000|2020-03-06 16:50:00|92535.5|92510.5|92537.5|92487.5|92564.6|92526.3|92515.3|92481.3|1137
1583513700000|2020-03-06 16:55:00|92538.6|92488.6|92514.2|92464.2|92544.5|92507.2|92497.4|92460.3|1113
1583514000000|2020-03-06 17:00:00|92516|92466|92461|92436|92524.2|92487.1|92453.2|92414.5|1013
1583514300000|2020-03-06 17:05:00|92459.9|92434.9|92481.4|92431.4|92486.4|92449.6|92444.5|92400.8|1044
1583514600000|2020-03-06 17:10:00|92482.6|92432.6|92477.5|92452.5|92518.2|92468.2|92471|92432.4|1325
1583514900000|2020-03-06 17:15:00|92477.4|92452.4|92501.1|92451.1|92510.6|92473.5|92471.2|92432.9|1436
1583515200000|2020-03-06 17:20:00|92501.2|92451.2|92543.3|92493.3|92546.4|92508.8|92492|92446.4|1649
1583515500000|2020-03-06 17:25:00|92530.3|92505.3|92587.9|92562.9|92588.8|92563.1|92527.5|92485.7|1567
1583515800000|2020-03-06 17:30:00|92588|92563|92565.9|92540.9|92622.3|92580.8|92562.5|92525.6|1562
1583516100000|2020-03-06 17:35:00|92565.4|92540.4|92565.5|92540.5|92592.1|92557.4|92545.5|92519.9|1653
1583516400000|2020-03-06 17:40:00|92565.8|92540.8|92687.5|92637.5|92714.2|92664.2|92556.9|92519.4|1588
1583516700000|2020-03-06 17:45:00|92689.1|92639.1|92647.5|92597.5|92690.3|92640.3|92628.7|92578.7|1880
1583517000000|2020-03-06 17:50:00|92646.8|92596.8|92615.6|92590.6|92646.8|92596.8|92607.8|92569.9|1805
1583517300000|2020-03-06 17:55:00|92614.7|92589.7|92577.2|92527.2|92630.2|92598.6|92554.5|92504.5|1816
1583517600000|2020-03-06 18:00:00|92576.9|92526.9|92567|92517|92614.5|92564.5|92557.1|92516.8|1872
1583517900000|2020-03-06 18:05:00|92565.3|92515.3|92543.2|92493.2|92576.5|92526.5|92539.2|92489.2|1674
1583518200000|2020-03-06 18:10:00|92543.4|92493.4|92563.9|92513.9|92573.6|92523.6|92519.5|92484.1|1553
1583518500000|2020-03-06 18:15:00|92563.2|92513.2|92591.8|92541.8|92591.8|92541.8|92528.3|92487.4|1515
1583518800000|2020-03-06 18:20:00|92592.2|92542.2|92621.2|92571.2|92630.2|92580.2|92586.7|92536.7|1765
1583519100000|2020-03-06 18:25:00|92621.6|92571.6|92586.7|92561.7|92634.4|92584.4|92584.3|92545.3|1671
1583519400000|2020-03-06 18:30:00|92586.5|92561.5|92567.2|92517.2|92616.8|92568|92556.7|92506.7|1667
1583519700000|2020-03-06 18:35:00|92568|92518|92585.2|92535.2|92600|92550|92559.9|92509.9|1597
1583520000000|2020-03-06 18:40:00|92588|92538|92571.2|92521.2|92625.4|92575.4|92559.4|92509.4|1603
1583520300000|2020-03-06 18:45:00|92574|92524|92611.6|92561.6|92623.7|92573.7|92570.2|92520.2|1732
1583520600000|2020-03-06 18:50:00|92612.3|92562.3|92601.5|92551.5|92619.4|92569.4|92594.7|92544.7|1606
1583520900000|2020-03-06 18:55:00|92601.3|92551.3|92605.1|92555.1|92615.7|92565.7|92587.9|92537.9|1629
1583521200000|2020-03-06 19:00:00|92603.7|92553.7|92612|92562|92617.7|92583.2|92591.1|92541.1|1774
1583521500000|2020-03-06 19:05:00|92611.6|92561.6|92602.6|92552.6|92617.5|92578.3|92595.7|92545.7|1648
1583521800000|2020-03-06 19:10:00|92603.2|92553.2|92576.5|92526.5|92604.8|92554.8|92567.7|92517.7|1560
1583522100000|2020-03-06 19:15:00|92576.6|92526.6|92555.5|92505.5|92591.1|92541.1|92549.6|92499.6|1543
1583522400000|2020-03-06 19:20:00|92555.7|92505.7|92548.9|92498.9|92566.6|92516.6|92524.8|92486.5|1477
1583522700000|2020-03-06 19:25:00|92548.8|92498.8|92574.5|92524.5|92595.4|92557.8|92534.1|92492.1|1473
1583523000000|2020-03-06 19:30:00|92573.9|92523.9|92572.5|92522.5|92581.7|92531.7|92538.2|92488.2|1538
1583523300000|2020-03-06 19:35:00|92572.7|92522.7|92569.4|92519.4|92585.1|92535.1|92549.5|92499.5|1444
1583523600000|2020-03-06 19:40:00|92568.8|92518.8|92538.4|92488.4|92581.7|92543.2|92537.8|92487.8|1471
1583523900000|2020-03-06 19:45:00|92538.6|92488.6|92502.6|92452.6|92540.9|92490.9|92490.4|92449.6|1548
1583524200000|2020-03-06 19:50:00|92502|92452|92544.9|92494.9|92550.9|92525.9|92486.8|92449.4|1709
1583524500000|2020-03-06 19:55:00|92544.6|92494.6|92550.4|92500.4|92591|92547.1|92540.8|92492.9|1684
1583524800000|2020-03-06 20:00:00|92551.4|92501.4|92593.5|92543.5|92603.7|92553.7|92550.4|92500.4|1753
1583525100000|2020-03-06 20:05:00|92595|92545|92583|92533|92612.7|92562.7|92574.6|92524.6|1556
1583525400000|2020-03-06 20:10:00|92583.3|92533.3|92463.8|92413.8|92588.5|92538.5|92461.3|92411.3|1650
1583525700000|2020-03-06 20:15:00|92461.5|92411.5|92487.3|92437.3|92487.5|92437.5|92449.8|92399.8|1619
1583526000000|2020-03-06 20:20:00|92487.2|92437.2|92519.8|92469.8|92519.8|92469.8|92479.2|92429.2|1691
1583526300000|2020-03-06 20:25:00|92519.6|92469.6|92447.8|92397.8|92527.3|92477.3|92437.7|92387.7|1734
1583526600000|2020-03-06 20:30:00|92446|92396|92473.2|92423.2|92485.8|92435.8|92438.5|92388.5|2012
1583526900000|2020-03-06 20:35:00|92473.9|92423.9|92486.2|92436.2|92538|92488|92449.8|92399.8|2014
1583527200000|2020-03-06 20:40:00|92486.8|92436.8|92477.4|92427.4|92516.3|92466.3|92457.5|92407.5|1905
1583527500000|2020-03-06 20:45:00|92482.3|92432.3|92513.3|92463.3|92520.8|92470.8|92480.1|92430.1|1831
1583527800000|2020-03-06 20:50:00|92511.3|92461.3|92539.1|92489.1|92562.5|92512.5|92508.4|92458.4|1938
1583528100000|2020-03-06 20:55:00|92538.6|92488.6|92520.5|92470.5|92562.6|92512.6|92469.6|92411.1|1882
1583528400000|2020-03-06 21:00:00|92531.8|92460|92503.1|92453.1|92537.1|92477|92481.5|92420.8|1385
1583528700000|2020-03-06 21:05:00|92502.5|92452.5|92528.8|92453.4|92540.1|92470.3|92501.9|92432.4|1038
1583529000000|2020-03-06 21:10:00|92529.1|92453|92559.2|92363.4|92559.2|92470.8|92501.1|92363.4|1498
1583529300000|2020-03-06 21:15:00|92536.8|92365.7|92510.4|92369.2|92586.2|92435|92295|92095|1528
1583529600000|2020-03-06 21:20:00|92507.5|92371.6|92504.3|92327.3|92542.5|92412.5|92468|92290.4|1337
1583529900000|2020-03-06 21:25:00|92505.5|92325.6|92433.4|92353.5|92518.2|92395.1|92411.4|92241.6|1732
1583530200000|2020-03-06 21:30:00|92432|92356.8|92439.1|92239.1|92480.8|92374.3|92418.5|92218.5|1888
1583530500000|2020-03-06 21:35:00|92438.7|92238.7|92477.8|92277.8|92495.2|92308.6|92407.6|92207.6|1819
1583530800000|2020-03-06 21:40:00|92477.3|92277.3|92664.5|92464.5|92664.5|92464.5|92468.4|92268.4|1232
1583531100000|2020-03-06 21:45:00|92755.1|92555.1|92775.9|92575.9|92775.9|92575.9|92747.3|92547.3|9
1583531400000|2020-03-06 21:50:00|92704.8|92504.8|92623|92423|92704.8|92504.8|92579.4|92379.4|778
1583531700000|2020-03-06 21:55:00|92632.5|92432.5|92664.7|92464.7|92730.3|92530.3|92595.4|92395.4|581
1583701200000|2020-03-08 21:00:00|93712.5|93477.5|93828.5|93593.5|93894.1|93691|93689|93472|262
1583701500000|2020-03-08 21:05:00|93827.5|93592.5|93830.9|93610.6|93884.4|93652.7|93812|93592.5|237
1583701800000|2020-03-08 21:10:00|93852.2|93617.2|93847.3|93612.3|93973.5|93738.5|93805.2|93572.3|255
1583702100000|2020-03-08 21:15:00|93880.8|93645.8|93965.6|93730.6|93968.6|93733.6|93827.6|93592.6|304
1583702400000|2020-03-08 21:20:00|93970.1|93735.1|94021|93786|94045.1|93810.1|93840|93605|330
1583702700000|2020-03-08 21:25:00|94054.8|93819.8|94066.9|93831.9|94118.3|93883.3|93866.8|93663.4|567
1583703000000|2020-03-08 21:30:00|94016.8|93813.1|93902|93667|94082.7|93862|93887.9|93652.9|558
1583703300000|2020-03-08 21:35:00|93913|93678|93956.7|93721.7|93987.2|93752.2|93885.6|93650.6|381
1583703600000|2020-03-08 21:40:00|93886.5|93651.5|93949.5|93714.5|93978.8|93743.8|93857.9|93622.9|428
1583703900000|2020-03-08 21:45:00|93955.8|93720.8|93875.7|93640.7|93955.8|93720.8|93829.1|93594.1|366
1583704200000|2020-03-08 21:50:00|93910.1|93675.1|93882.6|93647.6|93915.9|93680.9|93781.6|93546.6|535
1583704500000|2020-03-08 21:55:00|93834.8|93599.8|93804.1|93569.1|93918|93683|93720|93501.4|663
1583704800000|2020-03-08 22:00:00|93801.9|93566.9|93974.5|93739.5|93999.1|93787.3|93746.4|93547.8|1517
1583705100000|2020-03-08 22:05:00|93919.1|93763|93845.7|93749.2|93986.8|93799.2|93833.4|93654.6|1286
1583705400000|2020-03-08 22:10:00|93845.6|93749|94208.5|94085.2|94321.3|94130.8|93834.9|93734.8|1574
1583705700000|2020-03-08 22:15:00|94213.9|94083.5|95017.1|94921.4|95059.3|94924.1|94161|93969|1745
1583706000000|2020-03-08 22:20:00|95025.4|94913.5|96750.4|96535.4|97049.8|96865.7|95004|94862.4|1792
1583706300000|2020-03-08 22:25:00|96747.1|96532.1|96308.2|96093.2|96818.3|96603.3|96190.4|95975.4|920
1583706600000|2020-03-08 22:30:00|96320.8|96105.8|95538.1|95323.1|96481.8|96293.8|95408.7|95207.7|1521
1583706900000|2020-03-08 22:35:00|95538.8|95323.8|95402.3|95187.3|95685.7|95470.7|95265.1|95077.4|1733
1583707200000|2020-03-08 22:40:00|95403.1|95188.1|95544.4|95329.4|95602|95387|95393.3|95188.1|1953
1583707500000|2020-03-08 22:45:00|95546.5|95331.5|95663.5|95521.5|95864.5|95649.5|95533.8|95318.8|2038
1583707800000|2020-03-08 22:50:00|95663.6|95521.7|95899.3|95684.3|95915.7|95700.7|95484.4|95269.4|1899
1583708100000|2020-03-08 22:55:00|95895.6|95680.6|95852.6|95637.6|96000.7|95785.7|95708.6|95535.7|1716
1583708400000|2020-03-08 23:00:00|95847.2|95632.2|95781.1|95566.1|95863.1|95676.4|95649.4|95466.1|1471
1583708700000|2020-03-08 23:05:00|95777.4|95562.4|95680.1|95465.1|95834|95619|95509.4|95294.4|1134
1583709000000|2020-03-08 23:10:00|95684.8|95469.8|95403.1|95203.1|95713.8|95498.8|95356.2|95156.2|240
1583709300000|2020-03-08 23:15:00|95366.2|95166.2|95598.6|95398.6|95598.6|95398.6|95360.9|95160.9|20
1583709600000|2020-03-08 23:20:00|95281.4|95081.4|94993.2|94793.2|95340.8|95140.8|94875.8|94675.8|125
1583709900000|2020-03-08 23:25:00|94876.1|94676.1|95019.4|94819.4|95019.4|94819.4|94876.1|94676.1|2
1583710500000|2020-03-08 23:35:00|94968.5|94768.5|94881.2|94687.9|94974.9|94774.9|94825.2|94635.4|1210
1583710800000|2020-03-08 23:40:00|94881.5|94688.1|94809|94609|94882|94722.9|94471.4|94271.4|1201
1583711100000|2020-03-08 23:45:00|94971.1|94771.1|94959.3|94759.3|95089.1|94971.2|94853.8|94653.8|1543
1583711400000|2020-03-08 23:50:00|94960.7|94760.7|94766.3|94566.3|94984.1|94784.1|94638|94438|1338
1583711700000|2020-03-08 23:55:00|94929.9|94729.9|94692.8|94492.8|95062.9|94897.1|94673|94473|1322
1583712000000|2020-03-09 00:00:00|94677|94487|94854.8|94654.8|94953.8|94753.8|94663.7|94482.4|1538
1583712300000|2020-03-09 00:05:00|94853.6|94653.6|94886|94686|94960.8|94760.8|94852.1|94652.1|1506
1583712600000|2020-03-09 00:10:00|94884.7|94684.7|94727.6|94542.4|94891.5|94691.5|94624.9|94501.4|1710
1583712900000|2020-03-09 00:15:00|94726.3|94544.6|94651.9|94575.4|94733.2|94626.1|94609.6|94530.3|1616
1583713200000|2020-03-09 00:20:00|94652|94575.8|94661|94548.1|94723.2|94611.8|94569.7|94430|1333
1583713500000|2020-03-09 00:25:00|94659.2|94549.5|94746.3|94634.1|94758.1|94645.7|94654.6|94549.5|1087
1583713800000|2020-03-09 00:30:00|94745|94636|94668.9|94468.9|94776.8|94687.2|94223|94023|1465
1583714100000|2020-03-09 00:35:00|94670.4|94470.4|94851|94660.2|94865.4|94680.7|94625.6|94445.9|1380
1583714400000|2020-03-09 00:40:00|94854.8|94662.2|94734.5|94624.1|94929.3|94804.2|94690.9|94551.1|1831
1583714700000|2020-03-09 00:45:00|94736.8|94621|94818.9|94713.4|94829.3|94735.3|94723.8|94592.9|1239
1583715000000|2020-03-09 00:50:00|94819.3|94713.8|95085.6|94979.1|95112.9|95023.6|94816.6|94708|1482
1583715300000|2020-03-09 00:55:00|95086.4|94978.4|95103.5|95016.9|95113.1|95021.6|95065.6|94970.9|1280
1583715600000|2020-03-09 01:00:00|95105|95016.6|94882|94682|95190.6|95078.6|94832.7|94632.7|1372
1583715900000|2020-03-09 01:05:00|94892.3|94692.3|95071.9|94977.6|95142.8|94981.1|94892.3|94692.3|979
1583716200000|2020-03-09 01:10:00|95071.4|94978.2|95015|94917.2|95087.9|94995.5|94952|94785.2|1236
1583716500000|2020-03-09 01:15:00|95017.9|94918.4|94981.7|94791.5|95087.6|94999|94897.7|94760.6|1456
1583716800000|2020-03-09 01:20:00|94986.8|94786.8|94747.4|94547.4|94989.9|94815|94744.6|94544.6|1301
1583717100000|2020-03-09 01:25:00|94749.2|94549.2|94833|94633|94844.1|94644.1|94657|94506.9|1253
1583717400000|2020-03-09 01:30:00|94833.1|94633.1|95493.9|95293.9|95496.5|95296.5|94738.7|94567.6|1838
1583717700000|2020-03-09 01:35:00|95499.9|95299.9|95421.6|95279.8|95770.6|95570.6|95409.8|95209.9|1646
1583718000000|2020-03-09 01:40:00|95418.3|95263.1|95241.1|95041.1|95423.3|95291.7|94846.1|94653.7|1299
1583718300000|2020-03-09 01:45:00|95243.3|95043.3|94900.4|94700.4|95411.8|95255.5|94900.4|94700.4|1674
1583718600000|2020-03-09 01:50:00|94794.4|94064.4|95212.1|94693.9|95517.5|94874.5|94730.3|94013.3|1992
1583718900000|2020-03-09 01:55:00|95222.2|94695.6|95378.3|95054|95435.6|95084|95058.4|94643.1|2058
1583719200000|2020-03-09 02:00:00|95380.1|95054.4|95291.1|95012.5|95482|95174.7|95276.1|94972.2|1921
1583719500000|2020-03-09 02:05:00|95289|95013.2|95576.7|95069.5|95943.3|95224.2|95279.9|95000|1938
1583719800000|2020-03-09 02:10:00|95583.3|95056.6|95328.7|94863.8|95627.6|95144.7|95315.2|94836.9|1483
1583720100000|2020-03-09 02:15:00|95331|94868.7|95361.7|95185.6|95411.3|95234.6|95067.6|94805.7|2028
1583720400000|2020-03-09 02:20:00|95352.6|95192.9|95585.7|95385.7|95763.6|95440.2|95258.5|95102.9|1855
1583720700000|2020-03-09 02:25:00|95586.3|95386.3|95649|95449|95728.1|95528.1|95561.5|95364.3|1678
1583721000000|2020-03-09 02:30:00|95649.8|95449.8|95287.2|95087.2|95700.2|95500.2|95272.6|95072.6|1469
1583721300000|2020-03-09 02:35:00|95287|95087|95126.1|94926.1|95361.3|95161.3|95063.5|94863.5|1075
1583721600000|2020-03-09 02:40:00|95089|94889|95211.2|95011.2|95257.7|95057.7|95076.3|94876.3|101
1583721900000|2020-03-09 02:45:00|95212.7|95012.7|95385.5|95185.5|95398.2|95198.2|95069.3|94869.3|489
1583722200000|2020-03-09 02:50:00|95455.3|95255.3|95454|95254|95500.3|95300.3|95404.2|95204.2|1198
1583722500000|2020-03-09 02:55:00|95453|95253|95505.6|95305.6|95638.2|95438.2|95399.5|95199.5|1610
1583722800000|2020-03-09 03:00:00|95507|95307|95440.6|95240.6|95531.6|95334.9|95322.9|95122.9|1537
1583723100000|2020-03-09 03:05:00|95439.1|95239.1|95467.2|95267.2|95502|95302|95420.6|95220.6|1519
1583723400000|2020-03-09 03:10:00|95467|95267|95205.5|95005.5|95485.5|95285.5|95193|94993|1030
1583723700000|2020-03-09 03:15:00|95210|95010|95080.7|94886.9|95219.3|95019.3|95008.9|94839.7|1519
1583724000000|2020-03-09 03:20:00|95079.4|94879.4|95021.1|94821.1|95157.4|94957.4|94910.2|94780.7|1638
1583724300000|2020-03-09 03:25:00|95020.9|94820.9|95132.9|94932.9|95165.1|94965.1|94986.4|94794|1504
1583724600000|2020-03-09 03:30:00|95133.4|94933.4|94968|94768|95148.2|94948.2|94951.7|94766.8|1431
1583724900000|2020-03-09 03:35:00|94970.6|94786.4|94955.8|94755.8|95077.9|94904.5|94935.7|94735.7|1612
1583725200000|2020-03-09 03:40:00|94957.3|94757.3|95029.8|94829.8|95036.9|94842.8|94851.9|94651.9|1598
1583725500000|2020-03-09 03:45:00|95030.1|94830.1|94951.3|94751.3|95031|94837.9|94924.5|94725.3|1680
1583725800000|2020-03-09 03:50:00|94951|94751|94755.1|94628.2|95118.5|94918.5|94746.8|94614.2|1753
1583726100000|2020-03-09 03:55:00|94763.9|94632.4|94891.3|94691.3|95045.3|94845.3|94750.2|94593.6|1327
1583726400000|2020-03-09 04:00:00|94887.2|94687.2|94999.1|94799.1|95115.6|94915.6|94887.2|94687.2|1571
1583726700000|2020-03-09 04:05:00|94998.1|94798.1|94788.8|94598.8|95011.4|94811.4|94761.5|94561.5|1735
1583727000000|2020-03-09 04:10:00|94788.7|94601.6|94811.6|94633.5|94873.1|94684.4|94740.5|94546.1|1798
1583727300000|2020-03-09 04:15:00|94811.1|94632.6|95005.5|94805.5|95096.6|94896.6|94786.5|94587.1|1213
1583727600000|2020-03-09 04:20:00|95006.5|94806.5|95230.2|95030.2|95302.8|95130.1|94941.4|94741.4|1637
1583727900000|2020-03-09 04:25:00|95233.2|95033.2|95249.3|95049.3|95285|95085|95214.5|95014.5|1383
1583728200000|2020-03-09 04:30:00|95248.2|95048.2|95234|95034|95256.2|95056.2|95226.4|95026.4|1014
1583728500000|2020-03-09 04:35:00|95234.1|95034.1|95274.4|95074.4|95288.2|95088.2|95232.1|95032.1|1023
1583728800000|2020-03-09 04:40:00|95274.3|95074.3|95256.2|95056.2|95316.6|95116.6|95242.5|95042.5|1665
1583729100000|2020-03-09 04:45:00|95256.1|95056.1|95266.2|95066.2|95311.5|95111.5|95239.9|95039.9|1481
1583729400000|2020-03-09 04:50:00|95266.3|95066.3|95245.8|95045.8|95279.6|95079.6|95187.8|95015.9|1321
1583729700000|2020-03-09 04:55:00|95245.9|95045.9|95221.3|95021.3|95308.3|95113.7|95195.4|95003.6|1532
1583730000000|2020-03-09 05:00:00|95215.2|95015.2|95201.1|95001.1|95250.5|95050.5|95141.9|94973.8|1523
1583730300000|2020-03-09 05:05:00|95202.9|95002.9|95194.9|94994.9|95259.3|95059.3|95171.3|94971.3|1289
1583730600000|2020-03-09 05:10:00|95194.7|94994.7|95129.4|94929.4|95195.3|94995.3|95111.3|94911.3|1216
1583730900000|2020-03-09 05:15:00|95128.9|94928.9|95113.9|94913.9|95176.8|94981|95099.1|94910|1158
1583731200000|2020-03-09 05:20:00|95116.6|94916.6|95123.8|94923.8|95140.3|94940.3|95087|94887|1178
1583731500000|2020-03-09 05:25:00|95123.6|94923.6|95157.6|94957.6|95162.9|94962.9|95098|94898|1230
1583731800000|2020-03-09 05:30:00|95153.5|94953.5|95219.8|95019.8|95282.7|95082.7|95140.4|94940.4|1172
1583732100000|2020-03-09 05:35:00|95218.4|95018.4|95280.5|95080.5|95284.5|95084.5|95182.3|94982.3|1271
1583732400000|2020-03-09 05:40:00|95281.3|95081.3|95349|95149|95369.4|95169.4|95273.3|95073.3|1333
1583732700000|2020-03-09 05:45:00|95350|95150|95417.2|95217.2|95432.6|95232.6|95240.1|95044|1572
1583733000000|2020-03-09 05:50:00|95416.2|95216.2|95533.7|95333.7|95548.5|95348.5|95356.3|95156.3|1160
1583733300000|2020-03-09 05:55:00|95514|95314|95700.8|95500.8|95781.9|95581.9|95510.3|95310.3|1200
1583733600000|2020-03-09 06:00:00|95697.6|95497.6|95001.3|94801.3|95709.3|95509.3|94996.3|94796.3|2036
1583733900000|2020-03-09 06:05:00|95006.7|94806.7|95170|94978.7|95203.1|95044.4|94958.5|94772.4|1856
1583734200000|2020-03-09 06:10:00|95180.8|94987.6|95123.8|94931.9|95313.9|95167.6|95096.4|94927.3|1789
1583734500000|2020-03-09 06:15:00|95123.9|94925.2|95111.8|94911.8|95161|94961|94995.7|94875.3|1486
1583734800000|2020-03-09 06:20:00|95111.3|94911.3|95135.2|94969.1|95154.3|94990.9|95087.1|94893.5|1764
1583735100000|2020-03-09 06:25:00|95134.8|94969.9|95185.4|95030|95224.7|95061.7|95122.7|94957.9|1837
1583735400000|2020-03-09 06:30:00|95186.4|95029.2|95073.9|94889.2|95186.4|95039.3|94953.4|94873.3|1816
1583735700000|2020-03-09 06:35:00|95073|94890.8|95198.4|95031.9|95219.3|95064.6|95028.8|94887.3|1688
1583736000000|2020-03-09 06:40:00|95197.5|95034.5|95181.5|94995.8|95216|95062.8|95062.7|94908.6|2117
1583736300000|2020-03-09 06:45:00|95163.2|95008|94976.7|94880.8|95206.8|95022.4|94967.9|94866.4|1768
1583736600000|2020-03-09 06:50:00|94976.8|94880.4|95025.3|94929.3|95059.3|94964.2|94963|94879.1|1343
1583736900000|2020-03-09 06:55:00|95027.3|94927.2|95047.6|94901.5|95074.9|94985|94959.3|94898.1|1301
1583737200000|2020-03-09 07:00:00|95067.1|94882.8|94751.4|94654|95119.5|94940.4|94750.7|94642.4|2033
1583737500000|2020-03-09 07:05:00|94750.2|94654.5|94623.8|94527.6|94777.4|94678.8|94505.6|94399.1|2234
1583737800000|2020-03-09 07:10:00|94622.5|94526.9|94708.2|94603.8|94720.1|94622.4|94567.7|94465.3|2341
1583738100000|2020-03-09 07:15:00|94705.8|94612.6|94755|94627|94788.2|94701.1|94654.4|94566.2|2266
1583738400000|2020-03-09 07:20:00|94756|94627.6|95229.8|95116.1|95238|95116.6|94752.6|94622.6|2316
1583738700000|2020-03-09 07:25:00|95228.4|95115.1|95471.6|95352.5|95785.3|95585.3|95164.4|95089.1|2232
1583739000000|2020-03-09 07:30:00|95480.6|95349.1|95354.7|95245.1|95483.2|95377.4|95157.4|95067.2|2293
1583739300000|2020-03-09 07:35:00|95352.3|95245.6|95520.9|95431.2|95605.8|95481.2|95337.4|95217.9|2174
1583739600000|2020-03-09 07:40:00|95521.8|95434.3|95732.5|95682.5|95788.2|95692.6|95509.7|95422.7|2258
1583739900000|2020-03-09 07:45:00|95732.9|95682.9|95881|95789.2|95966.3|95900.2|95732.7|95682.7|1916
1583740200000|2020-03-09 07:50:00|95883.9|95784.6|95988.6|95938.6|96068.8|95975|95876.6|95783.4|1304
1583740500000|2020-03-09 07:55:00|95988.5|95938.5|95801.1|95724.7|96008.2|95948.2|95727.5|95630.9|1314
1583740800000|2020-03-09 08:00:00|95802.3|95722|96047.2|95942.4|96164.1|96015.9|95757.9|95691.1|1330
1583741100000|2020-03-09 08:05:00|96038|95946|95854|95804|96060.4|95955.5|95799.2|95714.4|1310
1583741400000|2020-03-09 08:10:00|95854.1|95804.1|95909|95832.3|95942.2|95877.5|95796.4|95731.3|1298
1583741700000|2020-03-09 08:15:00|95910.6|95824.4|95417.6|95367.6|95910.6|95839.7|95408.4|95358.4|1277
1583742000000|2020-03-09 08:20:00|95421.5|95371.5|95547.7|95497.7|95654|95589.6|95415.9|95365.6|1287
1583742300000|2020-03-09 08:25:00|95551.2|95501.2|95534.1|95484.1|95558.7|95508.7|95444.6|95394.6|1244
1583742600000|2020-03-09 08:30:00|95533.5|95483.5|95704.5|95607.5|95704.5|95614.2|95473.6|95413.1|1266
1583742900000|2020-03-09 08:35:00|95702|95605.8|95468.1|95384.6|95773.9|95705.2|95465.3|95375.9|1298
1583743200000|2020-03-09 08:40:00|95466.9|95386|95585.7|95535.7|95747.4|95615.5|95396|95302.3|1317
1583743500000|2020-03-09 08:45:00|95586.2|95536.2|95459.9|95377.4|95629.3|95566.1|95398|95258.6|1305
1583743800000|2020-03-09 08:50:00|95492.9|95397.9|95648.4|95575.5|95724.9|95624.5|95474.5|95384.7|1282
1583744100000|2020-03-09 08:55:00|95636.7|95586.7|95655.2|95578.2|95713.9|95658.9|95590.6|95521.9|1231
1583744400000|2020-03-09 09:00:00|95654.9|95578.5|95697.1|95647.1|95731.4|95667.9|95556.6|95495.1|1250
1583744700000|2020-03-09 09:05:00|95706.8|95636.7|95359.4|95256.9|95738.8|95664.7|95340|95231.1|1292
1583745000000|2020-03-09 09:10:00|95358.1|95258.5|95454.5|95362|95560.6|95491.9|95302.8|95220.9|1296
1583745300000|2020-03-09 09:15:00|95453.2|95373.1|95245|95195|95487.9|95420.1|95151.1|95048.2|1281
1583745600000|2020-03-09 09:20:00|95243.8|95193.8|94593|94484|95261|95210.5|94548.8|94433.7|1316
1583745900000|2020-03-09 09:25:00|94592.5|94483.3|94791.8|94633.2|95095|94895|94552.6|94451|1291
1583746200000|2020-03-09 09:30:00|94784.1|94632.5|95105.2|94992.3|95335.4|95135.4|94733.7|94585.4|1309
1583746500000|2020-03-09 09:35:00|95104.7|94992.8|94998.8|94835.1|95298.5|95098.5|94991|94808.7|1233
1583746800000|2020-03-09 09:40:00|95001.1|94834.2|95007.3|94807.3|95063.2|94915.6|94895.7|94765.3|1247
1583747100000|2020-03-09 09:45:00|94996.3|94796.3|95002.6|94802.6|95142.2|94942.2|94941.3|94741.3|930
1583747400000|2020-03-09 09:50:00|95004.2|94804.2|95098.7|94898.7|95111.2|94911.2|94846.3|94669.4|1286
1583747700000|2020-03-09 09:55:00|95107.6|94907.6|95014.2|94899|95180.9|94988.9|94938.9|94779.1|1318
1583748000000|2020-03-09 10:00:00|95012.3|94909.8|94980.9|94885.4|95041.2|94955.3|94936.7|94820.6|1299
1583748300000|2020-03-09 10:05:00|94980.2|94883.5|95059|94973.3|95347.8|95230|94970.8|94880.2|1300
1583748600000|2020-03-09 10:10:00|95059.6|94973.1|95050.7|94856.8|95312.6|95166.7|94979|94804|1270
1583748900000|2020-03-09 10:15:00|95053.7|94853.7|95013.2|94924.4|95079.8|94970.6|94964.9|94843|1280
1583749200000|2020-03-09 10:20:00|95010|94923.3|95071.1|94970.1|95091.1|94994.7|94945.3|94856.1|1278
1583749500000|2020-03-09 10:25:00|95070.9|94969.8|95200.5|95027.6|95211.3|95056.2|95007|94807|1275
1583749800000|2020-03-09 10:30:00|95213.9|95013.9|95208.5|95111.9|95226.6|95143.5|95109.8|95011.5|1253
1583750100000|2020-03-09 10:35:00|95215.5|95165.5|95237.2|95144.3|95301.8|95243.3|95168.7|95090.5|1243
1583750400000|2020-03-09 10:40:00|95235.1|95144.4|95483.9|95387.8|95526.5|95412.8|95218.9|95122.4|1292
1583750700000|2020-03-09 10:45:00|95488.6|95382.8|95408.3|95300.4|95488.6|95388.3|95301.1|95202.9|1278
1583751000000|2020-03-09 10:50:00|95407.3|95302.8|95366.5|95282.5|95423.1|95331.9|95337.6|95229.2|1242
1583751300000|2020-03-09 10:55:00|95363.7|95288.3|95372.8|95280.9|95424.4|95370.2|95334.6|95243.7|1206
1583751600000|2020-03-09 11:00:00|95376.5|95274.3|95295.1|95245.1|95376.5|95302.3|95264.8|95170|1207
1583751900000|2020-03-09 11:05:00|95293.8|95243.8|95295.1|95224.9|95367|95280.7|95252.1|95187.4|1233
1583752200000|2020-03-09 11:10:00|95283|95233|95325.1|95254.3|95384.1|95325.6|95278.4|95220.1|1214
1583752500000|2020-03-09 11:15:00|95313.9|95263.9|95228.1|95178.1|95329.7|95265.5|95070.1|95003.5|1229
1583752800000|2020-03-09 11:20:00|95222.3|95172.3|95234.6|95184.6|95272.3|95210.8|95220|95165.7|1191
1583753100000|2020-03-09 11:25:00|95232.6|95182.6|95100.8|95050.8|95248.4|95191.3|95084.8|95018.1|1226
1583753400000|2020-03-09 11:30:00|95100.2|95050.2|95202.4|95106.7|95242.1|95142.1|95090.7|95025.7|1222
1583753700000|2020-03-09 11:35:00|95195.6|95112.5|95319|95230.6|95400.4|95265|95195.6|95104.6|1174
1583754000000|2020-03-09 11:40:00|95319.7|95230.5|95336.5|95286.5|95368.9|95289.2|95273.7|95205.3|1254
1583754300000|2020-03-09 11:45:00|95346.9|95273.9|95283.8|95182.3|95387|95325.6|95274|95156.4|1262
1583754600000|2020-03-09 11:50:00|95279.5|95182.9|95181.1|95077.9|95309|95209.8|95170.8|95051.2|1263
1583754900000|2020-03-09 11:55:00|95176.1|95084.9|95281.2|95154|95282.2|95174.3|95112.5|95008.5|1308
1583755200000|2020-03-09 12:00:00|95275.2|95143.7|95025.4|94946.8|95275.2|95165.8|94931.5|94867.7|1299
1583755500000|2020-03-09 12:05:00|95018|94943.4|94911.3|94861.3|95032.8|94963.2|94885.8|94815.5|1259
1583755800000|2020-03-09 12:10:00|94911.8|94861.8|94958.5|94908.5|94970.8|94920.8|94883.7|94823.4|1244
1583756100000|2020-03-09 12:15:00|94957.7|94907.7|95003.7|94953.7|95028.9|94970.3|94899.5|94817.5|1270
1583756400000|2020-03-09 12:20:00|95002.6|94952.6|94858|94808|95011.9|94954.6|94820|94760.1|1287
1583756700000|2020-03-09 12:25:00|94859.7|94809.7|95140.2|95040.8|95157.5|95056.5|94850.3|94800.3|1284
1583757000000|2020-03-09 12:30:00|95140.4|95041.7|95013.2|94899.9|95201.3|95086.1|95004.3|94894.6|1304
1583757300000|2020-03-09 12:35:00|95010.7|94910.1|95157.7|94969.6|95182.4|94986.9|94931.4|94831.3|1327
1583757600000|2020-03-09 12:40:00|95163.9|94970.9|95113.4|95019.9|95171.1|95079.8|95037.3|94900.2|1299
1583757900000|2020-03-09 12:45:00|95111.2|95038.5|95225.2|95175.2|95264.1|95203|95103.8|95025.8|1281
1583758200000|2020-03-09 12:50:00|95243.2|95168.3|95321.2|95271.2|95337.5|95287.5|95223.9|95159.7|1290
1583758500000|2020-03-09 12:55:00|95317|95267|95240.5|95190.5|95340.1|95290.1|95215.1|95165.1|1261
1583758800000|2020-03-09 13:00:00|95240.2|95190.2|95225.2|95175.2|95319.4|95269.4|95163|95113|1266
1583759100000|2020-03-09 13:05:00|95224.4|95174.4|95206.4|95156.4|95282.1|95232.1|95180.2|95130.2|1271
1583759400000|2020-03-09 13:10:00|95207.1|95157.1|95091.1|95041.1|95208.6|95158.6|95085.7|95035.7|1235
1583759700000|2020-03-09 13:15:00|95090.9|95040.9|95181.6|95131.6|95221.6|95171.6|95086.4|95036.4|1248
1583760000000|2020-03-09 13:20:00|95180.5|95130.5|95172.8|95122.8|95239|95189|95160.6|95110.6|1271
1583760300000|2020-03-09 13:25:00|95172.5|95122.5|95271.4|95163.5|95296.9|95194|94966.3|94916.3|1302
1583760600000|2020-03-09 13:30:00|95273.6|95164|95068.5|95018.5|95273.6|95183.5|95068.3|95018.3|1302
1583760900000|2020-03-09 13:35:00|95066.8|95016.8|95201.5|95151.5|95259.6|95193|95065.1|95015.1|1295
1583761200000|2020-03-09 13:40:00|95201.7|95151.7|95217|95167|95291.3|95224.4|95194.9|95141.3|1310
1583761500000|2020-03-09 13:45:00|95215|95165|95236.7|95043.8|95508.2|95388.3|95063.3|94894.1|1318
1583761800000|2020-03-09 13:50:00|95232.1|95050.1|95110.1|94982.7|95552.7|95434.8|95020.5|94860.7|1333
1583762100000|2020-03-09 13:55:00|95116.1|94981.2|95223.9|95119.3|95235.9|95163.6|95059.9|94961.6|1333
1583762400000|2020-03-09 14:00:00|95227.8|95126.6|95407.9|95285.9|95695.3|95495.3|95134.7|95033.4|1313
1583762700000|2020-03-09 14:05:00|95412.1|95286.9|95375.9|95261.6|95635|95515.8|95348.8|95226|1331
1583763000000|2020-03-09 14:10:00|95374.4|95261.8|95231.3|95147.1|95374.4|95269|95151.2|95077.5|1330
1583763300000|2020-03-09 14:15:00|95229.8|95149|95195.3|95074.3|95269|95181|94958.2|94865.8|1326
1583763600000|2020-03-09 14:20:00|95195.2|95074.6|95195.4|95145.4|95200.9|95149|95039.2|94961.7|1322
1583763900000|2020-03-09 14:25:00|95196|95146|95233.5|95183.5|95318.3|95268.3|95148.1|95075.1|1300
1583764200000|2020-03-09 14:30:00|95233.6|95183.6|95141.7|95091.7|95336.6|95274.9|95112.9|95031.4|1296
1583764500000|2020-03-09 14:35:00|95143.6|95093.6|94940.7|94890.7|95156.9|95099.8|94919.6|94857.8|1320
1583764800000|2020-03-09 14:40:00|94941.4|94891.4|94914|94864|94988.6|94933.4|94878.9|94809.5|1310
1583765100000|2020-03-09 14:45:00|94913.8|94863.8|94981.8|94931.8|95159.8|95097.9|94899.5|94846.5|1293
1583765400000|2020-03-09 14:50:00|94981.5|94931.5|95050.6|94938.1|95095|95027.5|94979.3|94903.5|1281
1583765700000|2020-03-09 14:55:00|95048.7|94936|94712.5|94587.4|95100.3|94997.9|94711.9|94585.1|1328
1583766000000|2020-03-09 15:00:00|94709.8|94607.8|94735.8|94648.8|94788.1|94705.4|94636.3|94570.2|1311
1583766300000|2020-03-09 15:05:00|94736.5|94649.2|94931.1|94850.1|94960.7|94870.7|94665.7|94587.3|1287
1583766600000|2020-03-09 15:10:00|94929.8|94850.4|95003.7|94953.7|95007.8|94957.8|94894.9|94805|1271
1583766900000|2020-03-09 15:15:00|95001.4|94951.4|94461.3|94261.3|95025.6|94975.6|94452.5|94255.8|1302
1583767200000|2020-03-09 15:20:00|94460.1|94260.1|94523.8|94473.8|94647|94502.7|94386.3|94192.1|1303
1583767500000|2020-03-09 15:25:00|94525.4|94475.4|94754|94704|94788.8|94707.3|94515.9|94439.9|1277
1583767800000|2020-03-09 15:30:00|94753.9|94703.9|94687.5|94586.4|95145.7|94998.7|94681.2|94541.8|1307
1583768100000|2020-03-09 15:35:00|94687.6|94589.9|94746.4|94649|94764.9|94654.5|94600.9|94510|1328
1583768400000|2020-03-09 15:40:00|94750.8|94640.5|94764.9|94714.9|94868.5|94735|94691.2|94597.8|1312
1583768700000|2020-03-09 15:45:00|94766.6|94716.6|94736.8|94662.9|94771.9|94718.5|94688.3|94616.5|1256
1583769000000|2020-03-09 15:50:00|94735.9|94663.1|94740.9|94657.7|94747|94697|94647.5|94576.2|1285
1583769300000|2020-03-09 15:55:00|94737.4|94663.6|94782.1|94705|94840.3|94747.9|94583.9|94528.4|1300
1583769600000|2020-03-09 16:00:00|94772.4|94688.7|94709.2|94659.2|94791.2|94741.2|94683.1|94633.1|1283
1583769900000|2020-03-09 16:05:00|94710.3|94660.3|94932.9|94862.3|94948.2|94878.7|94671.2|94615.2|1268
1583770200000|2020-03-09 16:10:00|94929.2|94850.5|95017|94913.7|95017|94917.8|94883.7|94791.3|1277
1583770500000|2020-03-09 16:15:00|95010.3|94917.8|95074.3|94973.3|95086.7|94982.8|94948.2|94872.8|1306
1583770800000|2020-03-09 16:20:00|95071.4|94973.9|95041.4|94965.1|95103.4|95034.4|95023.2|94926.2|1298
1583771100000|2020-03-09 16:25:00|95045.2|94961.5|95283.5|95179.9|95322.6|95210.1|95009.7|94940|1304
1583771400000|2020-03-09 16:30:00|95278.2|95180.8|95127.1|95028.3|95290.7|95187.9|95007.1|94908.3|1278
1583771700000|2020-03-09 16:35:00|95130.2|95024.3|95063.4|95013.4|95130.2|95057.3|95029.7|94946.9|1300
1583772000000|2020-03-09 16:40:00|95065.1|95015.1|95101|95051|95107.7|95057.7|95000.2|94916|1259
1583772300000|2020-03-09 16:45:00|95098.6|95048.6|95093.7|95007.7|95152.7|95068.9|95043.1|94979.8|1281
1583772600000|2020-03-09 16:50:00|95073.4|95023.4|95042.3|94949|95095.4|95029.8|95002.4|94906.2|1292
1583772900000|2020-03-09 16:55:00|95039.8|94947.3|94953.9|94881.4|95046.7|94947.3|94945.2|94870|1282
1583773200000|2020-03-09 17:00:00|94955.2|94882.3|95040.7|94962.6|95049.6|94979.5|94934.9|94873.4|1228
1583773500000|2020-03-09 17:05:00|95043.7|94956.3|95105.5|95011.3|95125.3|95038.9|95026.4|94953.2|1282
1583773800000|2020-03-09 17:10:00|95108.8|95011|94994.9|94944.9|95108.8|95025|94985|94925.5|1207
1583774100000|2020-03-09 17:15:00|94998.4|94948.4|95070|94982.2|95146.4|95082.6|94998.4|94948.4|1271
1583774400000|2020-03-09 17:20:00|95070.5|94983.2|95029.7|94957.9|95082.5|94999.8|95017.6|94954.4|1227
1583774700000|2020-03-09 17:25:00|95030.3|94950.4|95021|94971|95072.5|95003.6|94948.7|94898.7|1232
1583775000000|2020-03-09 17:30:00|95021.9|94971.9|95175.3|95084|95191.2|95087|95014.6|94948.9|1260
1583775300000|2020-03-09 17:35:00|95174|95084.9|95147.8|95097.8|95208|95107.7|95142|95056.8|1239
1583775600000|2020-03-09 17:40:00|95159.9|95088.6|95296.7|95203.3|95310.2|95241.2|95149.3|95087.4|1268
1583775900000|2020-03-09 17:45:00|95296.3|95204.4|95270.4|95164.1|95343.1|95271.2|95236.9|95145.8|1297
1583776200000|2020-03-09 17:50:00|95270.9|95164|95223.8|95127.7|95311.2|95227.8|95186.9|95092.5|1265
1583776500000|2020-03-09 17:55:00|95221|95135.1|95300.8|95215.2|95340.9|95259|95122.1|95052.2|1315
1583776800000|2020-03-09 18:00:00|95302.4|95216.2|95278.5|95170.9|95442.2|95375.1|95234.9|95152|1307
1583777100000|2020-03-09 18:05:00|95280.3|95170.2|95273.6|95194.6|95388.8|95299.5|95231.3|95142.5|1307
1583777400000|2020-03-09 18:10:00|95287.7|95207.5|95231.7|95147.6|95327.3|95225.6|95185.2|95082.1|1316
1583777700000|2020-03-09 18:15:00|95228|95154.3|95150.4|95057.7|95237.6|95179|95128.8|95035.8|1305
1583778000000|2020-03-09 18:20:00|95151.9|95052.8|95363.9|95266.4|95391.4|95303.6|95138.8|95051.1|1257
1583778300000|2020-03-09 18:25:00|95363.8|95266.2|95847.8|95647.8|95876|95721.9|95338|95266.2|1295
1583778600000|2020-03-09 18:30:00|95850.5|95650.5|95545.4|95355.8|95885.7|95704.1|95417.1|95257.8|1288
1583778900000|2020-03-09 18:35:00|95546.5|95354.6|95487.7|95382.7|95592.1|95470.3|95383.8|95268.8|1291
1583779200000|2020-03-09 18:40:00|95491.4|95384|95403.3|95302.5|95494.5|95391.2|95347|95249.9|1289
1583779500000|2020-03-09 18:45:00|95401.7|95302.7|95417.7|95318.8|95454.8|95342.9|95401.7|95296.1|1216
1583779800000|2020-03-09 18:50:00|95416.9|95319.4|95438.6|95334.7|95476.1|95368.8|95412.1|95314.2|1261
1583780100000|2020-03-09 18:55:00|95429.8|95335|95132.3|95008.7|95460.8|95353|95085|94975|1298
1583780400000|2020-03-09 19:00:00|95130.7|95010|95160.6|95045.1|95320.8|95131.4|95125.6|94989.8|1299
1583780700000|2020-03-09 19:05:00|95163|95049.1|95156.5|95010.2|95245.1|95134.7|95121.7|94952.4|1286
1583781000000|2020-03-09 19:10:00|95160.5|95010.7|95225.7|95086.9|95320.7|95200|95111.6|94982.2|1322
1583781300000|2020-03-09 19:15:00|95226.9|95086|95336.3|95210.8|95420.9|95307|95222.7|95078.7|1298
1583781600000|2020-03-09 19:20:00|95336.2|95209|95251.5|95158.6|95367.5|95249.1|95231.1|95152.9|1272
1583781900000|2020-03-09 19:25:00|95251.2|95148.1|95216.2|95113.4|95280.7|95182.6|95174.7|95100.3|1295
1583782200000|2020-03-09 19:30:00|95214.9|95116.7|95398.9|95254.8|95417|95280.8|95213.4|95096.1|1294
1583782500000|2020-03-09 19:35:00|95399|95255.3|95464.9|95367.5|95483.9|95379.7|95383.3|95242.9|1289
1583782800000|2020-03-09 19:40:00|95457.4|95369.9|95491.5|95392.2|95520.3|95397.3|95390.7|95321.8|1291
1583783100000|2020-03-09 19:45:00|95490|95394.6|95490.4|95368.3|95595.3|95445.2|95467.3|95362.5|1295
1583783400000|2020-03-09 19:50:00|95499.5|95361.6|95513.7|95394.2|95586.8|95455.8|95480.7|95329.5|1289
1583783700000|2020-03-09 19:55:00|95512.3|95393.6|96064.8|95864.8|96064.8|95864.8|95500.1|95387.8|1273
1583784000000|2020-03-09 20:00:00|96052.3|95864.9|95881.4|95745.8|96052.3|95864.9|95818.1|95661.1|1275
1583784300000|2020-03-09 20:05:00|95878.4|95753|95874.8|95752.8|95907.4|95760.4|95807.7|95632.3|1280
1583784600000|2020-03-09 20:10:00|95878.4|95754.5|95879.8|95679.8|95947.4|95769.2|95816.6|95679.8|1157
1583784900000|2020-03-09 20:15:00|95880.6|95680.6|95810.1|95725.4|95956.8|95798.2|95797.1|95679.4|1051
1583785200000|2020-03-09 20:20:00|95804.5|95725.8|95857.9|95684.1|95901.3|95756.9|95771.5|95611.5|1148
1583785500000|2020-03-09 20:25:00|95844.5|95690.5|95857.4|95686.6|95902.2|95739.2|95724.3|95524.3|1074
1583785800000|2020-03-09 20:30:00|95857.3|95684.5|95964.5|95782.1|96006.3|95825.7|95843.9|95675.3|1016
1583786100000|2020-03-09 20:35:00|95962.4|95784.8|95987.4|95787.4|96044.3|95854|95938.3|95738.3|1084
1583786400000|2020-03-09 20:40:00|95989.9|95789.9|95916.5|95716.5|96000.6|95800.6|95879|95679|1104
1583786700000|2020-03-09 20:45:00|95899.9|95699.9|95853.8|95653.8|95950.4|95750.4|95787.7|95587.7|1248
1583787000000|2020-03-09 20:50:00|95860.8|95660.8|95935.7|95735.7|95954.2|95754.2|95811.2|95611.2|1116
1583787300000|2020-03-09 20:55:00|95928.1|95728.1|95898.4|95698.4|95945.6|95745.6|95838.2|95638.2|284
1583790000000|2020-03-09 21:40:00|95801.1|95601.1|95801.1|95601.1|95801.1|95601.1|95801.1|95601.1|1
1583790300000|2020-03-09 21:45:00|95890.3|95690.3|95897.3|95697.3|95897.3|95697.3|95890.3|95690.3|2
1583790600000|2020-03-09 21:50:00|95896.3|95696.3|95896.3|95696.3|95896.3|95696.3|95896.3|95696.3|1
1583790900000|2020-03-09 21:55:00|95941.5|95741.5|95944.4|95744.4|95944.4|95744.4|95941.5|95741.5|2
1583791200000|2020-03-09 22:00:00|95896.9|95696.9|95816.8|95662.2|96085.3|95885.3|95798.3|95643.4|580
1583791500000|2020-03-09 22:05:00|95822.2|95660.6|95788.9|95667.1|95885.2|95707.9|95783.1|95626.3|787
1583791800000|2020-03-09 22:10:00|95792.4|95661.1|95857.6|95699.2|95895.6|95740.9|95749.3|95648|821
1583792100000|2020-03-09 22:15:00|95853.6|95689.9|95905.4|95705.4|95920.5|95777|95782.8|95670.1|774
1583792400000|2020-03-09 22:20:00|95905.1|95705.7|95984.3|95784.3|95985.5|95794.1|95869.4|95701.1|845
1583792700000|2020-03-09 22:25:00|95982.7|95782.7|95940.2|95740.2|95994.9|95810.3|95932.4|95732.4|817
1583793000000|2020-03-09 22:30:00|95941.9|95741.9|95941.6|95748.4|96011.3|95889.7|95912.1|95713.1|876
1583793300000|2020-03-09 22:35:00|95932.1|95753.4|95770.5|95624.2|96022.6|95895.9|95577.2|95428.8|948
1583793600000|2020-03-09 22:40:00|95778.8|95615.7|95833.1|95649.7|95851.8|95667.8|95723.5|95582.6|712
1583793900000|2020-03-09 22:45:00|95822.6|95651.3|95702|95597.9|95884.2|95705.3|95692.5|95571.5|855
1583794200000|2020-03-09 22:50:00|95690.1|95580.8|95812.6|95626.5|95905|95767.1|95690.1|95578.3|1013
1583794500000|2020-03-09 22:55:00|95802.3|95625.1|95791.9|95683.7|95858.7|95742|95706.2|95564.5|1110
1583794800000|2020-03-09 23:00:00|95799.8|95678.2|95703.9|95599.4|95807.3|95690.4|95679.7|95583.7|951
1583795100000|2020-03-09 23:05:00|95711|95598.1|95617.1|95529.8|95718.9|95609.3|95585|95485|903
1583795400000|2020-03-09 23:10:00|95618.3|95528.7|95627.9|95539.4|95651.7|95566.2|95586|95498.2|950
1583795700000|2020-03-09 23:15:00|95644|95524.4|95623.3|95527.3|95680.1|95551.9|95580.1|95511.1|805
1583796000000|2020-03-09 23:20:00|95620.8|95528.8|95632.3|95545.6|95640.5|95559.4|95595.2|95526.5|668
1583796300000|2020-03-09 23:25:00|95630.3|95547.3|95553.9|95461.4|95638.9|95566.8|95528.7|95444.2|817
1583796600000|2020-03-09 23:30:00|95555.2|95463.4|95597.5|95473.3|95614.4|95476.9|95527.7|95444.7|855
1583796900000|2020-03-09 23:35:00|95596.8|95474|95624.4|95510.6|95637.3|95527|95584|95467.8|1051
1583797200000|2020-03-09 23:40:00|95627.8|95509.7|95717.7|95613|95717.8|95615|95606.8|95504.1|1088
1583797500000|2020-03-09 23:45:00|95715.6|95611.8|95701.3|95594|95724.3|95614.1|95642.8|95542.1|1110
1583797800000|2020-03-09 23:50:00|95705.7|95591|95731.2|95637.5|95751.7|95643.8|95661.4|95556.7|1078
1583798100000|2020-03-09 23:55:00|95729.1|95633.9|95426.8|95300.4|95765.1|95650.6|95426.3|95283.5|1146
1583798400000|2020-03-10 00:00:00|95396|95315|95461.2|95261.2|95508.7|95335.6|95385.6|95234.2|1149
1583798700000|2020-03-10 00:05:00|95480|95307.2|95558.7|95358.7|95699.8|95514|95221.9|95105.2|1191
1583799000000|2020-03-10 00:10:00|95562.4|95362.4|95554.4|95354.4|95567.8|95367.8|95435.8|95235.8|1168
1583799300000|2020-03-10 00:15:00|95555.3|95355.3|95605.8|95405.8|95618.5|95418.5|95555.3|95355.3|1021
1583799600000|2020-03-10 00:20:00|95605.5|95405.5|95626.8|95426.8|95632.2|95432.2|95593.5|95393.5|966
1583799900000|2020-03-10 00:25:00|95627.9|95427.9|95581.1|95381.1|95630.8|95430.8|95516.1|95316.1|1211
1583800200000|2020-03-10 00:30:00|95585.1|95385.1|95590.8|95390.8|95628|95428|95519.5|95319.5|1305
1583800500000|2020-03-10 00:35:00|95590.4|95390.4|95582.4|95382.4|95637.7|95437.7|95540.2|95340.2|1283
1583800800000|2020-03-10 00:40:00|95582.8|95382.8|95631.6|95431.6|95666.4|95488.8|95559.9|95359.9|1233
1583801100000|2020-03-10 00:45:00|95631.3|95431.3|95687|95487|95687.8|95487.8|95597.1|95397.1|1223
1583801400000|2020-03-10 00:50:00|95687.3|95487.3|95650.3|95459.4|95848.1|95653.1|95642.9|95443.4|1196
1583801700000|2020-03-10 00:55:00|95650.6|95458.9|95587.6|95484.8|95690|95521.7|95539|95435.2|1236
1583802000000|2020-03-10 01:00:00|95590.5|95480.6|95530.7|95341.7|95649.5|95532.7|95477.5|95277.5|1191
1583802300000|2020-03-10 01:05:00|95529.7|95343.8|95345.8|95253.1|95535.6|95350.9|95302.2|95204.5|1167
1583802600000|2020-03-10 01:10:00|95341.8|95256.6|95280.9|95108.6|95362.7|95256.6|95198.1|95031.2|1069
1583802900000|2020-03-10 01:15:00|95272.4|95121.9|95196.3|95058.5|95310|95157.1|95127.9|95022|1051
1583803200000|2020-03-10 01:20:00|95192.7|95061.4|95274.2|95133.5|95301.9|95157.5|95170.1|95035.4|1183
1583803500000|2020-03-10 01:25:00|95272.1|95136.3|95291.1|95137.1|95325.8|95209.5|95253.6|95105.1|914
1583803800000|2020-03-10 01:30:00|95288|95142.4|95206.3|95063.3|95303.7|95164.7|95188.1|95053.3|991
1583804100000|2020-03-10 01:35:00|95206|95063.5|95220.5|95107.2|95279.1|95209.9|95202|95062.2|1066
1583804400000|2020-03-10 01:40:00|95218.3|95108.8|95146.7|95040.9|95232.3|95120.4|95143.5|95030.9|1125
1583804700000|2020-03-10 01:45:00|95147.8|95043.4|95151.7|95069.1|95159.9|95078.8|95098.3|95014.5|1170
1583805000000|2020-03-10 01:50:00|95154.3|95066.3|95115.9|95065.9|95172|95091.7|95110.2|95009.9|1193
1583805300000|2020-03-10 01:55:00|95131.9|95047.4|95815.1|95765.1|95944.2|95802.3|95087.1|94990.3|1214
1583805600000|2020-03-10 02:00:00|95811.2|95761.2|95623|95550.1|95881.8|95801.7|95608.4|95534|1178
1583805900000|2020-03-10 02:05:00|95622.5|95550|95491.6|95414.6|95625.2|95559.8|95403.6|95244.1|1146
1583806200000|2020-03-10 02:10:00|95489|95414.7|95520.9|95444.7|95526.1|95459.8|95470.9|95395.2|1140
1583806500000|2020-03-10 02:15:00|95521.9|95442.9|95544.5|95453.1|95552.3|95460.7|95488.3|95411.9|1172
1583806800000|2020-03-10 02:20:00|95544.7|95453.5|95542|95492|95560.2|95492.1|95523.4|95438.3|1126
1583807100000|2020-03-10 02:25:00|95556.7|95477.3|95686.4|95486.4|95744.8|95552.9|95553.9|95473.2|1012
1583807400000|2020-03-10 02:30:00|95686.3|95486.3|95687.6|95487.6|95690.6|95490.6|95627.7|95427.7|1080
1583807700000|2020-03-10 02:35:00|95687.5|95487.5|95642.2|95442.2|95690|95510.8|95642.2|95442.2|1010
1583808000000|2020-03-10 02:40:00|95642.1|95442.1|95665.2|95465.2|95676.3|95476.3|95637.7|95437.7|881
1583808300000|2020-03-10 02:45:00|95665.4|95465.4|95679|95480.2|95683.9|95529.2|95631.4|95458.7|892
1583808600000|2020-03-10 02:50:00|95679.7|95479.7|95666.3|95497.5|95695.3|95526|95594.1|95463.3|960
1583808900000|2020-03-10 02:55:00|95674.4|95491.7|95641.8|95500.3|95680.8|95509|95634.5|95475.2|831
1583809200000|2020-03-10 03:00:00|95646.3|95494.7|95607.2|95491|95651.2|95517.6|95583.7|95457.3|1068
1583809500000|2020-03-10 03:05:00|95609.3|95494.6|95569.7|95433.5|95634|95518|95489.9|95414.8|1067
1583809800000|2020-03-10 03:10:00|95580.8|95428|95559.2|95509.2|95634.2|95509.2|95498.6|95418.8|1091
1583810100000|2020-03-10 03:15:00|95558.9|95508.9|95624.4|95535.8|95653.8|95538.8|95552.9|95489.5|947
1583810400000|2020-03-10 03:20:00|95625.7|95533.8|95582.4|95495.5|95653.6|95552.7|95582.1|95489|1060
1583810700000|2020-03-10 03:25:00|95582.1|95496.6|95612|95492.4|95632.4|95510.1|95577.5|95478.7|942
1583811000000|2020-03-10 03:30:00|95615|95493|95583.7|95452.2|95626.3|95500.2|95545.1|95431.9|1092
1583811300000|2020-03-10 03:35:00|95586.3|95449.2|95554.4|95461.3|95598.2|95487.3|95538|95442.1|970
1583811600000|2020-03-10 03:40:00|95553.2|95461.6|95642.5|95442.5|95647|95485.7|95530.1|95392.1|1119
1583811900000|2020-03-10 03:45:00|95643.1|95443.1|95595.2|95473|95671.8|95506.1|95526.3|95404|1091
1583812200000|2020-03-10 03:50:00|95592.7|95473.1|95442.9|95242.9|95594.7|95479|95367.9|95167.9|1121
1583812500000|2020-03-10 03:55:00|95446.8|95246.8|95325.4|95125.4|95452.9|95252.9|95309.3|95109.3|1124
1583812800000|2020-03-10 04:00:00|95330.2|95130.2|95153.5|94953.5|95376.6|95176.6|95126.2|94945.1|1116
1583813100000|2020-03-10 04:05:00|95153.2|94953.2|95229.6|95046.1|95258.9|95076.1|95142|94942|1156
1583813400000|2020-03-10 04:10:00|95231.8|95043|95273.3|95073.3|95294.4|95111.6|95217.2|95036.7|1029
1583813700000|2020-03-10 04:15:00|95268.5|95068.5|95295.3|95095.3|95344.7|95144.7|95235.3|95035.3|916
1583814000000|2020-03-10 04:20:00|95295|95095|95147.2|95074.9|95333.9|95133.9|95118.5|95039.9|1053
1583814300000|2020-03-10 04:25:00|95142.1|95071.8|95209.3|95132.5|95244.4|95176.9|95118.8|95058.4|1155
1583814600000|2020-03-10 04:30:00|95209.6|95145.1|95168.3|95093.8|95230.1|95163.4|95132.1|95072.4|1115
1583814900000|2020-03-10 04:35:00|95166.5|95094.6|95625.5|95553.5|95900|95744|95142.8|95081.3|1026
1583815200000|2020-03-10 04:40:00|95630.6|95547.5|95503.2|95429.6|95674.8|95572.9|95471.5|95409.9|1003
1583815500000|2020-03-10 04:45:00|95502.7|95429.8|95521.8|95431.3|95555.3|95465.1|95485.4|95417.4|1052
1583815800000|2020-03-10 04:50:00|95521.7|95424.5|95514.7|95436.1|95573|95457.4|95507.4|95422.4|963
1583816100000|2020-03-10 04:55:00|95512.4|95435.4|95595.3|95453.1|95613.1|95471.3|95500.6|95380.8|1195
1583816400000|2020-03-10 05:00:00|95593.1|95452.7|95620|95436.9|95645.7|95514.6|95525.4|95410.5|1140
1583816700000|2020-03-10 05:05:00|95628.6|95428.6|95601.4|95472|95673.9|95515.1|95574|95415.5|1255
1583817000000|2020-03-10 05:10:00|95604.1|95467.9|95624.9|95454.7|95690.8|95498.9|95574.1|95429.8|1224
1583817300000|2020-03-10 05:15:00|95632.2|95445.5|95686.5|95486.5|95709.2|95509.2|95613.5|95441.5|1223
1583817600000|2020-03-10 05:20:00|95686.4|95486.4|95693.7|95493.7|95715|95519.5|95663.8|95469.6|1136
1583817900000|2020-03-10 05:25:00|95689.8|95489.8|95743.9|95543.9|95750.6|95550.6|95688.1|95488.4|1098
1583818200000|2020-03-10 05:30:00|95744|95544|95804.8|95604.8|95865.2|95665.2|95729.4|95540.4|1240
1583818500000|2020-03-10 05:35:00|95804.9|95604.9|95778.5|95578.5|95804.9|95604.9|95753.3|95553.3|1085
1583818800000|2020-03-10 05:40:00|95778.1|95578.1|95754|95554|95791.7|95591.7|95715.1|95515.1|1145
1583819100000|2020-03-10 05:45:00|95755|95555|95814.4|95730.5|95911.9|95787.8|95724.1|95524.1|1187
1583819400000|2020-03-10 05:50:00|95818.1|95736.5|95779.1|95707.7|95831.1|95768|95702.4|95610.4|1106
1583819700000|2020-03-10 05:55:00|95780.2|95708.2|95829.6|95629.6|95895.8|95801.3|95722.3|95610.9|1256
1583820000000|2020-03-10 06:00:00|95828.9|95628.9|95652.6|95461.9|95852.8|95657.6|95552|95403|1271
1583820300000|2020-03-10 06:05:00|95653.3|95462|95572.2|95372.2|95670.2|95479.8|95501.3|95372.1|1232
1583820600000|2020-03-10 06:10:00|95573.9|95373.9|95530.9|95354.8|95613.9|95413.9|95503|95309.6|1188
1583820900000|2020-03-10 06:15:00|95530.7|95350.7|95580.9|95385.9|95593|95399.6|95483.8|95315.7|1237
1583821200000|2020-03-10 06:20:00|95579.9|95384.2|95668.5|95468.5|95678.3|95478.3|95495.2|95379|1205
1583821500000|2020-03-10 06:25:00|95668.9|95468.9|95711.8|95597.9|95743.8|95610.7|95507.8|95402.1|1219
1583821800000|2020-03-10 06:30:00|95711.3|95597.5|95764.9|95590|95826.5|95737.4|95637.1|95550.3|1292
1583822100000|2020-03-10 06:35:00|95769.9|95592.2|95568.5|95491.1|95785.1|95598|95553.9|95489.4|1289
1583822400000|2020-03-10 06:40:00|95572.1|95491.2|95411.2|95333.8|95647.9|95567|95395.6|95316.9|1230
1583822700000|2020-03-10 06:45:00|95415.3|95336.8|95654.4|95543|95775.1|95589.7|95357.2|95292.8|1288
1583823000000|2020-03-10 06:50:00|95651.1|95543.1|95446.2|95348.6|95688.4|95551.6|95439.1|95343.9|1309
1583823300000|2020-03-10 06:55:00|95448.7|95354.3|95698.3|95498.3|95721.1|95521.1|95354.6|95243.4|1125
1583823600000|2020-03-10 07:00:00|95722.3|95522.3|95175|95097.5|95734.1|95551.2|95103.6|95007|1280
1583823900000|2020-03-10 07:05:00|95174|95098.7|95416.8|95331.4|95423.5|95364.5|95154.5|95066|1311
1583824200000|2020-03-10 07:10:00|95415.5|95337.5|95381.3|95331.3|95451.6|95381.5|95316|95261.2|1296
1583824500000|2020-03-10 07:15:00|95380.2|95330.2|95311.4|95261.4|95477.9|95416.8|95293|95230.3|1232
1583824800000|2020-03-10 07:20:00|95328.8|95278.8|95433.3|95383.3|95455.8|95405.8|95328.8|95278.8|1246
1583825100000|2020-03-10 07:25:00|95433.5|95383.5|95576.9|95526.9|95587.9|95537.9|95425.3|95375.3|1253
1583825400000|2020-03-10 07:30:00|95576.3|95526.3|95609.5|95559.5|95689.2|95634.1|95572.6|95519.7|1229
1583825700000|2020-03-10 07:35:00|95610.3|95560.3|95454.5|95404.5|95656.1|95596.3|95426.9|95376.9|1257
1583826000000|2020-03-10 07:40:00|95453.4|95403.4|95317.8|95267.8|95515.3|95465.3|95294|95244|1265
1583826300000|2020-03-10 07:45:00|95318.2|95268.2|95247.5|95197.5|95328.2|95278.2|95242.2|95192.2|1260
1583826600000|2020-03-10 07:50:00|95250|95200|95185.3|95135.3|95321.4|95271.4|95185.3|95135.3|1250
1583826900000|2020-03-10 07:55:00|95187.4|95137.4|95120.1|95070.1|95225.5|95175.5|95058.7|95008.7|1273
1583827200000|2020-03-10 08:00:00|95120.5|95070.5|95081.7|95031.7|95204.5|95154.5|95047.1|94997.1|1297
1583827500000|2020-03-10 08:05:00|95080.5|95030.5|95024.8|94974.8|95138.4|95080.8|94939.9|94889.9|1288
1583827800000|2020-03-10 08:10:00|95023.5|94973.5|95129.7|95079.7|95168.5|95115.5|95018.3|94968.3|1278
1583828100000|2020-03-10 08:15:00|95136.2|95086.2|95102.9|95052.9|95237.2|95187.2|95080.2|95030.2|1280
1583828400000|2020-03-10 08:20:00|95102.8|95052.8|95016.2|94966.2|95129.2|95065.4|94976|94926|1282
1583828700000|2020-03-10 08:25:00|95016|94966|94939.2|94889.2|95038.4|94977.3|94879.4|94825.5|1298
1583829000000|2020-03-10 08:30:00|94939|94889|94822.1|94772.1|94940.2|94890.2|94731.6|94681.6|1261
1583829300000|2020-03-10 08:35:00|94822.9|94772.9|94813.7|94763.7|94866.9|94809.5|94733.9|94683.9|2103
1583829600000|2020-03-10 08:40:00|94814.2|94764.2|94844.8|94794.8|94876.3|94826.3|94778.6|94728.6|2102
1583829900000|2020-03-10 08:45:00|94844.7|94794.7|94937.8|94887.8|94965.2|94911.8|94732.1|94677.5|2118
1583830200000|2020-03-10 08:50:00|94939.7|94889.7|95024.7|94950.9|95104.8|95042.5|94919.9|94869.9|2186
1583830500000|2020-03-10 08:55:00|95030|94948.8|95014.2|94940.1|95095|95045|94997.4|94935.7|2188
1583830800000|2020-03-10 09:00:00|95014.3|94940.2|95100.6|95050.6|95196.3|95106.4|94990.1|94911.2|2164
1583831100000|2020-03-10 09:05:00|95101|95051|95239.1|95189.1|95242|95189.1|95037.9|94981.3|2067
1583831400000|2020-03-10 09:10:00|95233.6|95183.6|95157.8|95107.8|95248.4|95190.9|95100.3|95050.3|2054
1583831700000|2020-03-10 09:15:00|95158.7|95108.7|95030.5|94980.5|95166.2|95112.8|95012.1|94953.3|1262
1583832000000|2020-03-10 09:20:00|95030.1|94980.1|95030.1|94980.1|95092.6|95042.6|95008.8|94949.6|1265
1583832300000|2020-03-10 09:25:00|95031.2|94981.2|94899.4|94849.4|95070|95020|94899.4|94849.4|1263
1583832600000|2020-03-10 09:30:00|94899.1|94849.1|94739|94689|94900.5|94850.5|94682|94626.2|1254
1583832900000|2020-03-10 09:35:00|94738.4|94688.4|94799.2|94749.2|94887.2|94837.2|94679.4|94644.6|1253
1583833200000|2020-03-10 09:40:00|94805.1|94755.1|94833.9|94783.9|94848.9|94798.9|94790.6|94740.6|1250
1583833500000|2020-03-10 09:45:00|94835.7|94785.7|94816.8|94766.8|94879.6|94829.6|94781.5|94731.5|1251
1583833800000|2020-03-10 09:50:00|94816.2|94766.2|94976.9|94926.9|94977.9|94927.9|94815.4|94765.4|1264
1583834100000|2020-03-10 09:55:00|94974.7|94924.7|95065.1|94952|95115.1|95034.7|94880.1|94830.1|1198
1583834400000|2020-03-10 10:00:00|95063.3|94936.9|95128.7|95078.7|95140.5|95090.5|95051.2|94936.9|1214
1583834700000|2020-03-10 10:05:00|95127.4|95077.4|95158|95108|95196.5|95146.5|95094.8|95044.8|1246
1583835000000|2020-03-10 10:10:00|95157|95107|95073.2|95023.2|95161.4|95111.4|95021|94971|1210
1583835300000|2020-03-10 10:15:00|95079.6|95029.6|95013.5|94963.5|95105.3|95050.1|94996.6|94945.6|1242
1583835600000|2020-03-10 10:20:00|95014.2|94964.2|95036.1|94986.1|95044.4|94994.4|94936.8|94873.5|1200
1583835900000|2020-03-10 10:25:00|95035.6|94985.6|94926.2|94876.2|95043.4|94993.4|94892.2|94842.2|1229
1583836200000|2020-03-10 10:30:00|94926.6|94876.6|94918.6|94868.6|94956.3|94906.3|94878|94828|1246
1583836500000|2020-03-10 10:35:00|94915.2|94865.2|94820.5|94770.5|94990.8|94940.8|94797.6|94747.6|1246
1583836800000|2020-03-10 10:40:00|94822.1|94772.1|94718.8|94668.8|94845.1|94795.1|94712.4|94650.2|1251
1583837100000|2020-03-10 10:45:00|94730.6|94660.5|94720.6|94670.6|94806.2|94756.2|94607.1|94545.8|1243
1583837400000|2020-03-10 10:50:00|94721.5|94671.5|94684.8|94634.8|94775.6|94724.2|94662.2|94602.5|1256
1583837700000|2020-03-10 10:55:00|94684|94634|94770.7|94720.7|94797.8|94747.8|94675.5|94622.4|1254
1583838000000|2020-03-10 11:00:00|94770.2|94720.2|94699.2|94649.2|94823|94773|94669.2|94603.9|1256
1583838300000|2020-03-10 11:05:00|94701.9|94651.9|94804.2|94754.2|94806|94756|94688.8|94638.8|1261
1583838600000|2020-03-10 11:10:00|94804.5|94754.5|94680.7|94630.7|94837.9|94787.9|94618.4|94567.9|1250
1583838900000|2020-03-10 11:15:00|94680.3|94630.3|94725.6|94700.6|94786.9|94736.9|94678.8|94628.8|1250
1583839200000|2020-03-10 11:20:00|94724.2|94699.2|94746.8|94696.8|94779.1|94729.1|94723.8|94673.8|1261
1583839500000|2020-03-10 11:25:00|94749.5|94699.5|94950.6|94900.6|94952.6|94902.6|94748.3|94698.3|1277
1583839800000|2020-03-10 11:30:00|94950.9|94900.9|94929.1|94879.1|94967|94921.8|94908|94858|1212
1583840100000|2020-03-10 11:35:00|94929.2|94879.2|94978.2|94928.2|94981.1|94931.1|94878.9|94838.6|1250
1583840400000|2020-03-10 11:40:00|94981|94931|94951.9|94901.9|94981|94931|94908.7|94858.7|1205
1583840700000|2020-03-10 11:45:00|94950.4|94900.4|94957.3|94907.3|94976.1|94926.1|94919.3|94869.3|1219
1583841000000|2020-03-10 11:50:00|94956.9|94906.9|94945.5|94895.5|94976.1|94926.1|94907.2|94857.2|1217
1583841300000|2020-03-10 11:55:00|94942.6|94892.6|95013.4|94963.4|95020.7|94970.7|94891|94841|1223
1583841600000|2020-03-10 12:00:00|95007.8|94957.8|95034.4|94984.4|95045.2|94995.2|94975.2|94925.2|1239
1583841900000|2020-03-10 12:05:00|95031.9|94981.9|95257.3|95207.3|95284|95215.8|95025.6|94975.6|1291
1583842200000|2020-03-10 12:10:00|95262.9|95212.9|95114.1|95064.1|95387.3|95329|95087.4|95037.4|1267
1583842500000|2020-03-10 12:15:00|95115.9|95065.9|95307.5|95257.5|95322.2|95272.2|95115.9|95065.9|1265
1583842800000|2020-03-10 12:20:00|95308.6|95258.6|95160.3|95110.3|95309|95259|95120|95070|1236
1583843100000|2020-03-10 12:25:00|95159.9|95109.9|95158.5|95108.5|95174.5|95124.5|95074.6|95024.6|1278
1583843400000|2020-03-10 12:30:00|95159.7|95109.7|95257.7|95207.7|95259.1|95209.1|95159.7|95109.7|1244
1583843700000|2020-03-10 12:35:00|95258.7|95208.7|95340.3|95315.3|95346.4|95315.8|95237.7|95187.7|1231
1583844000000|2020-03-10 12:40:00|95339.4|95314.4|95312.6|95262.6|95365.2|95332|95217.5|95167.5|1253
1583844300000|2020-03-10 12:45:00|95313.8|95263.8|95265|95215|95334.4|95290.4|95242.6|95192.6|1261
1583844600000|2020-03-10 12:50:00|95265.2|95215.2|95031.6|94948|95293|95243|95029.2|94947.3|1294
1583844900000|2020-03-10 12:55:00|95027.8|94948.9|94980.6|94930.6|95053.3|94997.7|94925.6|94875.6|1206
1583845200000|2020-03-10 13:00:00|94977.7|94952.7|95185.5|95135.5|95188|95138|94977.7|94944.4|1236
1583845500000|2020-03-10 13:05:00|95185.9|95135.9|95170.1|95120.1|95262|95212|95043.2|94984.2|1262
1583845800000|2020-03-10 13:10:00|95169.7|95119.7|95220|95170|95250.5|95200.5|95166.5|95116.5|1212
1583846100000|2020-03-10 13:15:00|95219.8|95169.8|95379.1|95329.1|95382.4|95332.4|95219.8|95169.8|1236
1583846400000|2020-03-10 13:20:00|95379.8|95329.8|95361.5|95311.5|95379.8|95329.8|95311.9|95261.9|1234
1583846700000|2020-03-10 13:25:00|95362.1|95312.1|95412.3|95330|95412.3|95356.8|95299.9|95229|1220
1583847000000|2020-03-10 13:30:00|95413.1|95330.1|95365.2|95315.2|95413.1|95347.5|95325|95273.9|1291
1583847300000|2020-03-10 13:35:00|95365.9|95315.9|95386.1|95336.1|95414.7|95364.7|95315|95265|1277
1583847600000|2020-03-10 13:40:00|95383.2|95333.2|95328.5|95278.5|95411.3|95361.3|95327.3|95277.3|1246
1583847900000|2020-03-10 13:45:00|95329.8|95279.8|95216.2|95166.2|95329.8|95279.8|95187.3|95137.3|1254
1583848200000|2020-03-10 13:50:00|95215|95165|95243|95193|95294.1|95244.1|95205.6|95155.6|1230
1583848500000|2020-03-10 13:55:00|95245.9|95195.9|95208.8|95158.8|95261.2|95211.2|95152.7|95102.7|1234
1583848800000|2020-03-10 14:00:00|95208.1|95158.1|95204.5|95154.5|95239.8|95189.8|95173|95121.7|1218
1583849100000|2020-03-10 14:05:00|95204.1|95154.1|95214.1|95164.1|95284.1|95234.1|95144.9|95094.9|1230
1583849400000|2020-03-10 14:10:00|95215.5|95165.5|95163.8|95113.8|95256.9|95206.9|95147.1|95097.1|1235
1583849700000|2020-03-10 14:15:00|95165|95115|95231.5|95181.5|95243.6|95203.2|95160.7|95110.7|1267
1583850000000|2020-03-10 14:20:00|95230.8|95180.8|95229.4|95204.4|95254|95209.7|95210.3|95160.3|1186
1583850300000|2020-03-10 14:25:00|95230.1|95205.1|95402|95352|95408|95358|95230.1|95187.6|1160
1583850600000|2020-03-10 14:30:00|95402.2|95352.2|95421.9|95371.9|95427|95377|95362.8|95312.8|1220
1583850900000|2020-03-10 14:35:00|95422.2|95372.2|95407.2|95357.2|95422.5|95372.5|95381.5|95331.5|1264
1583851200000|2020-03-10 14:40:00|95405.5|95355.5|95481.7|95431.7|95483.4|95433.4|95387.9|95337.9|1247
1583851500000|2020-03-10 14:45:00|95481.5|95431.5|95566.2|95516.2|95571.5|95521.5|95417.8|95367.8|1277
1583851800000|2020-03-10 14:50:00|95565|95515|95585.7|95535.7|95608.8|95558.8|95516.5|95466.5|1264
1583852100000|2020-03-10 14:55:00|95585.3|95535.3|95592.8|95542.8|95720.2|95670.2|95564.8|95514.8|1264
1583852400000|2020-03-10 15:00:00|95588.7|95538.7|95667.7|95617.7|95687.6|95637.6|95574.7|95524.7|1267
1583852700000|2020-03-10 15:05:00|95667.4|95617.4|95572.6|95522.6|95677.7|95627.7|95535.9|95485.9|1258
1583853000000|2020-03-10 15:10:00|95572.3|95522.3|95692.1|95642.1|95698.1|95648.1|95556.3|95506.3|1215
1583853300000|2020-03-10 15:15:00|95690.1|95640.1|95852.1|95802.1|95852.8|95802.8|95661.3|95611.3|1238
1583853600000|2020-03-10 15:20:00|95845.7|95795.7|95788.9|95738.9|95845.7|95795.7|95783.1|95733.1|1257
1583853900000|2020-03-10 15:25:00|95788.7|95738.7|95743.9|95693.9|95799.6|95749.6|95588.6|95538.6|1279
1583854200000|2020-03-10 15:30:00|95743.1|95693.1|95898.4|95848.4|95925.1|95875.1|95736.2|95686.2|1266
1583854500000|2020-03-10 15:35:00|95898|95848|95861.6|95811.6|95937.4|95887.4|95830.5|95780.5|1291
1583854800000|2020-03-10 15:40:00|95861.8|95811.8|95822.5|95772.5|95930.1|95880.1|95819.1|95769.1|1271
1583855100000|2020-03-10 15:45:00|95821.1|95771.1|95664|95614|95841.6|95791.6|95662.2|95612.2|1283
1583855400000|2020-03-10 15:50:00|95663.9|95613.9|95941.6|95891.6|95969.7|95899.1|95658.1|95608.1|1263
1583855700000|2020-03-10 15:55:00|95942.2|95892.2|96042.9|95992.9|96124.6|96074.6|95942.2|95882.4|1275
1583856000000|2020-03-10 16:00:00|96046.4|95996.4|96066.3|95967.2|96133.7|96065.8|95950.9|95900.9|1286
1583856300000|2020-03-10 16:05:00|96063.8|95968.6|96000|95893.8|96169.8|96112.2|95972.9|95882.1|1298
1583856600000|2020-03-10 16:10:00|96000.9|95895.2|95965.1|95915.1|96060.2|95996.8|95901.9|95851.9|1281
1583856900000|2020-03-10 16:15:00|95964.6|95914.6|96165.5|96081.4|96189.8|96090|95964.4|95914.4|1311
1583857200000|2020-03-10 16:20:00|96172.7|96077.7|96242.7|96158.8|96298.5|96214.7|96157.4|96076.5|1321
1583857500000|2020-03-10 16:25:00|96245.7|96157.4|96045.7|95975.4|96256.1|96185.5|96035.5|95942|1298
1583857800000|2020-03-10 16:30:00|96044.1|95970.1|96084|95998.4|96160.2|96080.7|96021.8|95923.9|1321
1583858100000|2020-03-10 16:35:00|96085.1|95998|96112.2|96062.2|96155.2|96086.6|96050.5|95957|1296
1583858400000|2020-03-10 16:40:00|96111.8|96061.8|96057.8|96007.8|96181.1|96131.1|96044.6|95994.6|1254
1583858700000|2020-03-10 16:45:00|96058.2|96008.2|96133.4|96046.6|96196.1|96125.1|95973.5|95911.5|1287
1583859000000|2020-03-10 16:50:00|96130.3|96052.3|96089.5|96039.5|96174.6|96124.6|96046.3|95996.3|1260
1583859300000|2020-03-10 16:55:00|96086.7|96036.7|96269.4|96195.1|96276.7|96222.2|96070.8|96011.5|1276
1583859600000|2020-03-10 17:00:00|96274.1|96201|96305.4|96255.4|96384.2|96334.2|96244|96194|1277
1583859900000|2020-03-10 17:05:00|96305.1|96255.1|96212.6|96162.6|96309.2|96259.2|96170.2|96120.2|1266
1583860200000|2020-03-10 17:10:00|96211.4|96161.4|96234.2|96184.2|96323.5|96273.5|96188.1|96138.1|1267
1583860500000|2020-03-10 17:15:00|96232.9|96182.9|96244.3|96194.3|96274.1|96224.1|96206.5|96150|1251
1583860800000|2020-03-10 17:20:00|96245.9|96195.9|96308.1|96258.1|96318.1|96268.1|96236.8|96180.7|1265
1583861100000|2020-03-10 17:25:00|96309.2|96259.2|96308.1|96258.1|96364.1|96314.1|96289.3|96239.3|1248
1583861400000|2020-03-10 17:30:00|96309.1|96259.1|96277.7|96227.7|96344|96291.2|96259.8|96209.8|1238
1583861700000|2020-03-10 17:35:00|96271.5|96221.5|96129.3|96079.3|96295.1|96245.1|96109.5|96059.5|1259
1583862000000|2020-03-10 17:40:00|96129|96079|96223|96173|96250.2|96200.2|96128|96078|1246
1583862300000|2020-03-10 17:45:00|96222|96172|96166.4|96116.4|96228.8|96178.8|96159.6|96109.6|1210
1583862600000|2020-03-10 17:50:00|96167.4|96117.4|96204.2|96118.9|96205|96148.5|96160|96107.6|1220
1583862900000|2020-03-10 17:55:00|96199.2|96116.8|96195.6|96145.6|96262.2|96203.5|96138.9|96070.7|1272
1583863200000|2020-03-10 18:00:00|96196.4|96146.4|96254.7|96204.7|96320.6|96250|96171.5|96121.5|1279
1583863500000|2020-03-10 18:05:00|96254.6|96204.6|96190.6|96140.6|96255.7|96205.7|96186.4|96136.4|1232
1583863800000|2020-03-10 18:10:00|96192.2|96142.2|96188.7|96138.7|96213.1|96163.1|96134.6|96084.6|1266
1583864100000|2020-03-10 18:15:00|96186.3|96136.3|96218.2|96168.2|96248.6|96198.6|96172.4|96122.4|1243
1583864400000|2020-03-10 18:20:00|96217.8|96167.8|96205.3|96155.3|96258.4|96208.4|96178.6|96128.6|1217
1583864700000|2020-03-10 18:25:00|96204.5|96154.5|96191.7|96141.7|96252|96180.4|96148.4|96098.4|1258
1583865000000|2020-03-10 18:30:00|96188.5|96138.5|96077.6|96027.6|96209.3|96147.5|96069.5|96011.8|1260
1583865300000|2020-03-10 18:35:00|96077.3|96027.3|96103.4|96053.4|96113.3|96063.3|96068.6|96018.6|1218
1583865600000|2020-03-10 18:40:00|96102.3|96052.3|96112.4|96032|96154.9|96104.9|96090.3|96024.2|1257
1583865900000|2020-03-10 18:45:00|96112.2|96031.7|96030.3|95955.2|96141.9|96077.5|95973.5|95912.6|1292
1583866200000|2020-03-10 18:50:00|96029.7|95957.6|95987.5|95915|96037.6|95971.8|95952.8|95902.8|1229
1583866500000|2020-03-10 18:55:00|95987.1|95915.2|96023.4|95973.4|96035.9|95976.5|95893.3|95843.3|1231
1583866800000|2020-03-10 19:00:00|96041.7|95968.4|95985.1|95935.1|96088.5|96027.5|95984.1|95919.7|1295
1583867100000|2020-03-10 19:05:00|95984.8|95934.8|95955.8|95905.8|96015|95965|95895.8|95845.8|1257
1583867400000|2020-03-10 19:10:00|95956|95906|95968|95918|96004.9|95942.1|95936.7|95886.7|1246
1583867700000|2020-03-10 19:15:00|95969.2|95919.2|95991.9|95941.9|96009.9|95951.7|95940.7|95890.7|1282
1583868000000|2020-03-10 19:20:00|95991.2|95941.2|96006.5|95956.5|96042.8|95992.8|95975.5|95925.5|1262
1583868300000|2020-03-10 19:25:00|96006.7|95956.7|95982.3|95932.3|96013.1|95963.1|95945.6|95895.6|1281
1583868600000|2020-03-10 19:30:00|95983.5|95933.5|95959|95909|96034.5|95975.2|95953.7|95903.7|1279
1583868900000|2020-03-10 19:35:00|95957.4|95907.4|96018.7|95939.7|96036.9|95986.9|95954.2|95904.2|1223
1583869200000|2020-03-10 19:40:00|96019|95941.4|95997.1|95925.1|96031.4|95949.7|95975.4|95909.5|1284
1583869500000|2020-03-10 19:45:00|95997.3|95925.9|95977.2|95927.2|96018.4|95947.1|95953.6|95882.6|1293
1583869800000|2020-03-10 19:50:00|95975.2|95925.2|95993.8|95911.2|96015|95927.9|95933.4|95862.2|1292
1583870100000|2020-03-10 19:55:00|95993.3|95910.7|96014.2|95910.8|96061.1|95976.4|95981.7|95881|1289
1583870400000|2020-03-10 20:00:00|96011|95909.4|96003.1|95886.1|96048.1|95947.2|95987.8|95871.7|1312
1583870700000|2020-03-10 20:05:00|96000.2|95885.7|95958.2|95881.6|96024.1|95928|95929.8|95859.3|1155
1583871000000|2020-03-10 20:10:00|95959.3|95883.2|95958.4|95851|96004.5|95903|95914.2|95851|1142
1583871300000|2020-03-10 20:15:00|95958.1|95849.4|95910.7|95820.5|95990.1|95940.1|95893.6|95819.9|1027
1583871600000|2020-03-10 20:20:00|95909|95821.2|96013.9|95916.1|96016.9|95926|95909|95805.7|1079
1583871900000|2020-03-10 20:25:00|96009.2|95924.1|96035.3|95927.9|96079.4|95953.6|96005.7|95902.1|1206
1583872200000|2020-03-10 20:30:00|96037.3|95929.4|96084.1|95964.7|96101.3|95994.2|95993.9|95913.7|1297
1583872500000|2020-03-10 20:35:00|96086.3|95962.6|96047.2|95942.2|96100.6|95981.8|96042.3|95901.9|1308
1583872800000|2020-03-10 20:40:00|96049.2|95944.2|96065.2|95930.4|96082.7|95968.3|96043.8|95910.6|1332
1583873100000|2020-03-10 20:45:00|96073.1|95928.7|96038.6|95875.7|96094.6|95956.5|96014.5|95843.3|1310
1583873400000|2020-03-10 20:50:00|96039.3|95873.1|96061.9|95883.5|96069|95900.8|96011|95854.4|1297
1583873700000|2020-03-10 20:55:00|96060.3|95884.7|96039.7|95839.7|96104.9|95904.9|96015.3|95815.3|1075
1583874000000|2020-03-10 21:00:00|96049.8|95849.8|96097.1|95897.1|96111.9|95911.9|96049.8|95849.8|5
1583875800000|2020-03-10 21:30:00|95901.2|95701.2|95901.2|95701.2|95901.2|95701.2|95901.2|95701.2|1
1583876100000|2020-03-10 21:35:00|95901|95701|95936.5|95736.5|95936.5|95736.5|95901|95701|11
1583877600000|2020-03-10 22:00:00|95918.6|95718.6|96018.8|95818.8|96034|95883.9|95876.5|95691.9|878
1583877900000|2020-03-10 22:05:00|96019.6|95819.6|95948.1|95800|96034|95866.8|95939.2|95768.2|862
1583878200000|2020-03-10 22:10:00|95949|95796|96003.8|95845.9|96025.5|95877|95938.6|95787.4|887
1583878500000|2020-03-10 22:15:00|96005.6|95844.6|95914.5|95762.3|96013.4|95844.6|95904.9|95740.6|1013
1583878800000|2020-03-10 22:20:00|95911.9|95764.5|96000|95800|96020.2|95836.7|95892.7|95757.3|930
1583879100000|2020-03-10 22:25:00|95998.9|95814.9|95951.9|95788|96007.8|95834.9|95948.7|95774.6|817
1583879400000|2020-03-10 22:30:00|95950.9|95788.7|96015.3|95861.4|96015.6|95865.8|95921.8|95753|801
1583879700000|2020-03-10 22:35:00|96018.5|95859.2|95961.2|95765.6|96018.7|95861|95908.4|95758.2|709
1583880000000|2020-03-10 22:40:00|95966.6|95766.6|95910.6|95773.7|95966.6|95806.2|95862.2|95723.9|814
1583880300000|2020-03-10 22:45:00|95910.4|95776.2|95837.5|95705.3|95946.6|95798.3|95824.5|95696.9|965
1583880600000|2020-03-10 22:50:00|95843.6|95703.2|95880.1|95768.5|95927.3|95793.1|95818.9|95699.6|930
1583880900000|2020-03-10 22:55:00|95880|95765.7|95875.4|95745.6|95926.8|95787|95831.1|95724.5|960
1583881200000|2020-03-10 23:00:00|95876.1|95745.3|95864.4|95741.6|95892.2|95760.8|95815.5|95719.8|1010
1583881500000|2020-03-10 23:05:00|95868.6|95740.5|95852.4|95753.9|95875.7|95764.1|95829.5|95726.5|777
1583881800000|2020-03-10 23:10:00|95851.1|95755.3|95846.1|95769.7|95859.6|95782.8|95829.8|95744.6|729
1583882100000|2020-03-10 23:15:00|95847.9|95769.8|95879.5|95804.9|95886.3|95823.3|95821.1|95769.5|855
1583882400000|2020-03-10 23:20:00|95881.8|95803.1|95884.9|95803.2|95901.1|95831.4|95864.7|95792.3|1137
1583882700000|2020-03-10 23:25:00|95892.5|95796.7|95907.2|95806.9|95922.3|95815.8|95875.5|95784.8|774
1583883000000|2020-03-10 23:30:00|95907.8|95809|95892.4|95797.5|95920.9|95831.5|95871.7|95796|910
1583883300000|2020-03-10 23:35:00|95891|95797.4|95866.1|95816.1|95894.2|95827.4|95859.5|95795.3|725
1583883600000|2020-03-10 23:40:00|95866.3|95816.3|95847.4|95797.4|95871.6|95816.3|95845|95794.9|966
1583883900000|2020-03-10 23:45:00|95844|95794|95828.3|95744.5|95936.3|95863.1|95811.6|95733.6|1060
1583884200000|2020-03-10 23:50:00|95828.9|95745.8|95904.2|95854.2|95966.5|95905.5|95824.1|95744.9|1077
1583884500000|2020-03-10 23:55:00|95904.5|95854.5|95969.6|95919.6|95978.4|95920.6|95899.9|95830.2|970
1583884800000|2020-03-11 00:00:00|95970|95920|96012.4|95911.7|96018.5|95925.4|95941.1|95824.4|1148
1583885100000|2020-03-11 00:05:00|96018.4|95912.8|96002.7|95952.7|96030.7|95962|95983.4|95886.1|1168
1583885400000|2020-03-11 00:10:00|96003.2|95953.2|95957.1|95810.5|96025.5|95975.5|95947.2|95805.2|1046
1583885700000|2020-03-11 00:15:00|95957.8|95809.8|95991.6|95862.6|96015.5|95882|95810|95693.5|1069
1583886000000|2020-03-11 00:20:00|96001.4|95858.4|95957.8|95874|96007.5|95923.5|95913.9|95817.2|1023
1583886300000|2020-03-11 00:25:00|95958.6|95876.5|96037.2|95987.2|96040.3|95988.7|95957.7|95864.8|904
1583886600000|2020-03-11 00:30:00|96037.5|95987.5|95983.8|95933.8|96043.7|95993.7|95982.2|95932.2|924
1583886900000|2020-03-11 00:35:00|95983.5|95933.5|95998.9|95948.9|96017.3|95967.3|95975.7|95925.7|971
1583887200000|2020-03-11 00:40:00|95999|95949|96006.1|95928.3|96015.4|95953.6|95941.9|95891.9|1044
1583887500000|2020-03-11 00:45:00|96004.8|95929.5|95965.5|95915.5|96013.9|95956.1|95964.4|95914.4|1052
1583887800000|2020-03-11 00:50:00|95966.1|95916.1|95964.8|95890.8|95970.7|95920.1|95931.6|95881.6|1153
1583888100000|2020-03-11 00:55:00|95966.6|95893.9|96005.3|95910.2|96018.3|95936.2|95935.4|95885.4|1038
1583888400000|2020-03-11 01:00:00|95999.6|95915.1|95787.5|95697.3|96006.6|95943.6|95744.8|95687.6|1111
1583888700000|2020-03-11 01:05:00|95789.7|95697.9|95855.4|95755.7|95931.7|95781.9|95694.9|95575.8|1131
1583889000000|2020-03-11 01:10:00|95854.4|95756.9|95908.7|95795.6|95912.3|95795.8|95708.5|95587.7|1086
1583889300000|2020-03-11 01:15:00|95909.1|95795.1|95834.4|95732.1|95915.5|95800.2|95706.5|95529.3|1084
1583889600000|2020-03-11 01:20:00|95831.9|95733.3|95915.3|95820|95927.7|95820.7|95656.7|95539.1|985
1583889900000|2020-03-11 01:25:00|95914.2|95820.5|95850.1|95772.5|95925.8|95825.8|95822.9|95762.1|1046
1583890200000|2020-03-11 01:30:00|95850.7|95776.9|95849|95768.1|95873.1|95807.5|95833.3|95753.8|1052
1583890500000|2020-03-11 01:35:00|95848.3|95768.7|95798|95627.2|95866.8|95782|95697.7|95530.1|1081
1583890800000|2020-03-11 01:40:00|95797.5|95628.1|95807.8|95757.8|95840.9|95761.7|95796.8|95619.1|1105
1583891100000|2020-03-11 01:45:00|95808.3|95758.3|95732.4|95551.2|95820.6|95762.9|95701.9|95541.5|1027
1583891400000|2020-03-11 01:50:00|95733.1|95549.6|95795.1|95605.6|95823.4|95641|95731.6|95543.9|1074
1583891700000|2020-03-11 01:55:00|95796|95604.4|95761.6|95561.6|95812.7|95627.9|95756|95556|1006
1583892000000|2020-03-11 02:00:00|95761.8|95561.8|95774.8|95684.1|95835.2|95708.8|95752.5|95552.5|962
1583892300000|2020-03-11 02:05:00|95776.1|95683.5|95820.7|95718.1|95824.5|95737.9|95767.2|95667.2|1025
1583892600000|2020-03-11 02:10:00|95818.4|95717.7|95757.4|95665.2|95843.8|95757.7|95719.5|95646.9|1095
1583892900000|2020-03-11 02:15:00|95756.1|95665.4|95794.8|95719.4|95811.2|95745.2|95672.6|95586.2|1069
1583893200000|2020-03-11 02:20:00|95795.8|95718.5|95782.7|95732.7|95798.2|95734.8|95755.6|95689.8|1156
1583893500000|2020-03-11 02:25:00|95782.8|95732.8|95818|95678.4|95820.9|95748.2|95766.8|95654.5|1144
1583893800000|2020-03-11 02:30:00|95817.6|95678.1|95761.9|95632.7|95831.2|95719.6|95717|95603.9|1042
1583894100000|2020-03-11 02:35:00|95763.8|95631.3|95825.9|95631.2|95844.4|95755.4|95709.9|95599.8|1069
1583894400000|2020-03-11 02:40:00|95821.3|95631.7|95808.6|95679.3|95838.4|95744.7|95691.2|95592|986
1583894700000|2020-03-11 02:45:00|95807.5|95678.1|95768.1|95630|95824.1|95694.6|95752|95630|988
1583895000000|2020-03-11 02:50:00|95763.8|95637.3|95760.8|95646|95789.5|95692.2|95733.2|95612.2|922
1583895300000|2020-03-11 02:55:00|95762.5|95642.9|95732.4|95627|95764|95648.8|95724.3|95587.9|922
1583895600000|2020-03-11 03:00:00|95736.2|95633.4|95750.1|95652.3|95774.3|95671.6|95722.3|95604.2|1062
1583895900000|2020-03-11 03:05:00|95747.7|95653.4|95800.5|95698.9|95813.5|95717.7|95741.9|95625.5|1080
1583896200000|2020-03-11 03:10:00|95797.5|95704.4|95797.4|95654|95816.5|95704.5|95717.2|95624.6|978
1583896500000|2020-03-11 03:15:00|95800.1|95652|95812.2|95655|95824.5|95682.5|95778.1|95645.6|930
1583896800000|2020-03-11 03:20:00|95810.4|95654.3|95752.6|95585.7|95818.8|95664.8|95750.9|95585.7|1018
1583897100000|2020-03-11 03:25:00|95753.2|95588|95759.1|95610.4|95781.5|95626.2|95743.7|95581.2|1080
1583897400000|2020-03-11 03:30:00|95758.5|95612.5|95642.2|95536.4|95773.5|95623.8|95626.3|95529.5|1207
1583897700000|2020-03-11 03:35:00|95645.3|95534.2|95676.2|95563.5|95722.9|95617.1|95628.4|95534.2|1083
1583898000000|2020-03-11 03:40:00|95673.9|95566.1|95676.6|95568.8|95696.5|95584.5|95608.1|95508.6|1089
1583898300000|2020-03-11 03:45:00|95677.2|95567.5|95678.9|95584|95697.3|95596.2|95632.4|95527|1025
1583898600000|2020-03-11 03:50:00|95679.2|95583.3|95643.3|95552.9|95710|95608.3|95624.8|95538.9|1049
1583898900000|2020-03-11 03:55:00|95640.3|95556.7|95712.4|95602.4|95732.6|95634.8|95639.2|95547.1|1027
1583899200000|2020-03-11 04:00:00|95712.5|95602.2|95664.5|95579.1|95715.5|95615.4|95653.8|95556.6|1050
1583899500000|2020-03-11 04:05:00|95664.8|95579.9|95738.5|95589.4|95745.6|95601|95648.7|95561.4|1084
1583899800000|2020-03-11 04:10:00|95737.8|95588.1|95648.5|95548.5|95741.1|95594.3|95637.7|95531|948
1583900100000|2020-03-11 04:15:00|95651.7|95550.3|95689.1|95561.6|95716.8|95600.1|95637.2|95538.5|954
1583900400000|2020-03-11 04:20:00|95686.3|95566.7|95653.9|95557.7|95727.4|95589.6|95639.7|95544.7|964
1583900700000|2020-03-11 04:25:00|95655|95558.6|95658|95547.6|95667.9|95566.3|95630.2|95534.6|942
1583901000000|2020-03-11 04:30:00|95661.4|95545.7|95633.4|95522.5|95676.1|95568.8|95613|95512.4|965
1583901300000|2020-03-11 04:35:00|95636.7|95521.1|95622.6|95530.2|95668.6|95562.7|95613.2|95504|1033
1583901600000|2020-03-11 04:40:00|95624.6|95530|95647.6|95528.1|95672.3|95584.2|95611.6|95511.1|925
1583901900000|2020-03-11 04:45:00|95645.5|95529.9|95645.3|95540.4|95656.8|95552.4|95632.9|95526.9|941
1583902200000|2020-03-11 04:50:00|95644.5|95540.7|95621.5|95524.6|95646.1|95550.8|95616.6|95512.8|1046
1583902500000|2020-03-11 04:55:00|95623.7|95526.6|95619.5|95523|95635.7|95534.6|95603.3|95503.2|1003
1583902800000|2020-03-11 05:00:00|95619.4|95522.9|95586.1|95476.8|95623.7|95528.9|95571.2|95470.3|1114
1583903100000|2020-03-11 05:05:00|95579.9|95481.8|95583.7|95496.6|95619.4|95534.5|95578.3|95481.8|1101
1583903400000|2020-03-11 05:10:00|95584|95493.7|95608.3|95522.5|95615|95530.5|95553.4|95466.3|1087
1583903700000|2020-03-11 05:15:00|95608.2|95522.2|95606.6|95525.2|95620.9|95540.1|95598.4|95514.5|974
1583904000000|2020-03-11 05:20:00|95607.8|95525.8|95808.6|95733.7|95817.3|95742|95575.4|95508.1|1030
1583904300000|2020-03-11 05:25:00|95801.4|95751.4|95860.3|95810.3|95920.2|95870.2|95785.6|95724.6|1180
1583904600000|2020-03-11 05:30:00|95860.6|95810.6|95763.9|95713.9|95860.6|95810.6|95755.6|95704.6|1029
1583904900000|2020-03-11 05:35:00|95764|95714|95791.7|95741.7|95796.8|95746.8|95763.8|95713.8|980
1583905200000|2020-03-11 05:40:00|95792|95742|95899.9|95849.9|95948.3|95865.3|95758.5|95708.5|1067
1583905500000|2020-03-11 05:45:00|95901.4|95851.4|95908.9|95858.9|95951.6|95871.9|95897.3|95836.3|1028
1583905800000|2020-03-11 05:50:00|95918.2|95848.1|95841.1|95791.1|95924.4|95859.2|95839.1|95789.1|1085
1583906100000|2020-03-11 05:55:00|95841.3|95791.3|95836|95786|95857.7|95807.7|95817.6|95767.6|942
1583906400000|2020-03-11 06:00:00|95836.2|95786.2|95760.7|95710.7|95844.1|95794.1|95751.4|95701.4|1210
1583906700000|2020-03-11 06:05:00|95760.6|95710.6|95777.5|95705.9|95797.1|95734|95742.8|95692.8|1132
1583907000000|2020-03-11 06:10:00|95777.7|95707.2|95767.8|95717.8|95826.9|95738.2|95745.5|95683.7|1093
1583907300000|2020-03-11 06:15:00|95771.2|95721.2|95728.5|95651.8|95803.7|95734.6|95710.3|95643.3|1087
1583907600000|2020-03-11 06:20:00|95727.7|95651.6|95761.7|95689.3|95801.3|95714.5|95708.5|95637.7|1105
1583907900000|2020-03-11 06:25:00|95761.6|95688.5|95880.2|95761|95884|95785.8|95755.8|95679.5|1129
1583908200000|2020-03-11 06:30:00|95879.1|95764.2|95778|95728|95879.1|95785.8|95773.5|95697.3|1160
1583908500000|2020-03-11 06:35:00|95778.2|95728.2|95751.9|95665|95819.2|95736.3|95743.6|95651.5|1087
1583908800000|2020-03-11 06:40:00|95751.2|95665.1|95777.7|95671.7|95815|95728.5|95747.3|95642.5|1129
1583909100000|2020-03-11 06:45:00|95780.5|95668.8|95784.6|95666.1|95836.1|95770.4|95710.3|95627.5|1117
1583909400000|2020-03-11 06:50:00|95781.6|95671.4|95832.6|95754.2|95872.9|95780.1|95744.9|95663.7|1138
1583909700000|2020-03-11 06:55:00|95836.5|95762.6|95843.1|95793.1|95862.3|95812.3|95806.9|95712.3|1191
1583910000000|2020-03-11 07:00:00|95838.3|95788.3|95967.4|95917.4|95981.9|95931.9|95734.2|95684.2|1293
1583910300000|2020-03-11 07:05:00|95967.6|95917.6|95892.7|95842.7|96027|95977|95876.6|95826.6|1279
1583910600000|2020-03-11 07:10:00|95897.8|95847.8|95867.9|95817.9|95900.2|95850.2|95785.7|95735.7|1254
1583910900000|2020-03-11 07:15:00|95869.1|95819.1|95729.8|95679.8|95899.8|95849.8|95672|95622|1276
1583911200000|2020-03-11 07:20:00|95729.6|95679.6|95835|95785|95890.7|95840.7|95725.2|95675.2|1232
1583911500000|2020-03-11 07:25:00|95833.7|95783.7|95871.1|95821.1|95873.1|95823.1|95766.5|95716.5|1247
1583911800000|2020-03-11 07:30:00|95874.5|95824.5|95925.9|95875.9|95974.1|95924.1|95873.7|95823.7|1218
1583912100000|2020-03-11 07:35:00|95926.1|95876.1|95767.1|95717.1|95943.6|95893.6|95701.6|95651.6|1241
1583912400000|2020-03-11 07:40:00|95767.2|95717.2|95744|95694|95803.9|95753.9|95717|95667|1271
1583912700000|2020-03-11 07:45:00|95744.5|95694.5|95848|95798|95869.4|95819.4|95701.3|95651.3|1212
1583913000000|2020-03-11 07:50:00|95848.4|95798.4|95828|95778|95884.6|95834.6|95793.5|95743.5|1239
1583913300000|2020-03-11 07:55:00|95830|95780|95832.7|95782.7|95881|95831|95766.1|95716.1|1271
1583913600000|2020-03-11 08:00:00|95832.1|95782.1|95870.3|95820.3|95906.5|95856.5|95771.9|95721.9|1253
1583913900000|2020-03-11 08:05:00|95871.5|95821.5|95854.5|95804.5|95925.3|95875.3|95813.6|95763.6|1261
1583914200000|2020-03-11 08:10:00|95855.3|95805.3|95907.6|95857.6|95908.3|95858.3|95810.9|95773.4|1260
1583914500000|2020-03-11 08:15:00|95906.4|95856.4|95942.9|95892.9|95948.1|95898.1|95887.1|95837.1|1254
1583914800000|2020-03-11 08:20:00|95942.4|95892.4|96025.6|95975.6|96025.9|95975.9|95924.5|95874.5|1253
1583915100000|2020-03-11 08:25:00|96026.5|95976.5|95975.7|95925.7|96070.8|96020.8|95956.5|95906.5|1267
1583915400000|2020-03-11 08:30:00|95977.1|95927.1|95816.4|95766.4|95990.2|95940.2|95760.7|95710.7|1247
1583915700000|2020-03-11 08:35:00|95817.7|95767.7|95885|95835|95936.5|95886.5|95705|95655|1248
1583916000000|2020-03-11 08:40:00|95883.1|95833.1|95820|95770|95897.6|95847.6|95800.4|95750.4|1225
1583916300000|2020-03-11 08:45:00|95820.1|95770.1|95897.3|95847.3|95909.7|95859.7|95684.5|95634.5|1281
1583916600000|2020-03-11 08:50:00|95904|95854|95894.7|95844.7|95936.6|95886.6|95782.7|95732.7|1270
1583916900000|2020-03-11 08:55:00|95894.5|95844.5|95964.2|95914.2|96002.6|95952.6|95855.9|95805.9|1271
1583917200000|2020-03-11 09:00:00|95962|95912|95842.3|95792.3|96000.1|95950.1|95822.2|95772.2|1249
1583917500000|2020-03-11 09:05:00|95843|95793|95880.8|95830.8|95914.8|95864.8|95830.8|95780.8|1273
1583917800000|2020-03-11 09:10:00|95883.6|95833.6|95896|95846|95938.8|95888.8|95832.1|95782.1|1283
1583918100000|2020-03-11 09:15:00|95894.3|95844.3|96070.5|96020.5|96077.3|96027.3|95871.3|95821.3|1211
1583918400000|2020-03-11 09:20:00|96070.4|96020.4|96074.3|96024.3|96090.3|96040.3|96043.2|95993.2|1257
1583918700000|2020-03-11 09:25:00|96074|96024|95999.3|95949.3|96127.3|96077.3|95989.2|95939.2|1212
1583919000000|2020-03-11 09:30:00|95999.6|95949.6|95991.6|95941.6|96053.7|96003.7|95938.1|95888.1|1226
1583919300000|2020-03-11 09:35:00|95988.7|95938.7|95972.2|95922.2|95991.7|95941.7|95942.3|95892.3|1250
1583919600000|2020-03-11 09:40:00|95971.5|95921.5|95999.1|95949.1|96033.1|95983.1|95899.9|95849.9|1207
1583919900000|2020-03-11 09:45:00|96017.7|95967.7|96042.9|95992.9|96050|96000|95973.3|95923.3|1241
1583920200000|2020-03-11 09:50:00|96042.2|95992.2|96138.2|96088.2|96156.7|96106.7|96039.3|95989.3|1209
1583920500000|2020-03-11 09:55:00|96138.4|96088.4|96171.1|96121.1|96173.4|96123.4|96135.4|96085.4|1200
1583920800000|2020-03-11 10:00:00|96171.2|96121.2|96194.6|96144.6|96223|96173|96151.8|96113.4|1224
1583921100000|2020-03-11 10:05:00|96195.7|96145.7|96213.2|96163.2|96226|96181.4|96188.1|96138.1|1237
1583921400000|2020-03-11 10:10:00|96211.4|96161.4|95925.2|95875.2|96215.9|96174.2|95924|95874|1212
1583921700000|2020-03-11 10:15:00|95926|95876|95896.7|95846.7|95956|95906|95869.8|95819.8|1229
1583922000000|2020-03-11 10:20:00|95895.4|95845.4|96009|95959|96013.6|95963.6|95894.7|95844.7|1195
1583922300000|2020-03-11 10:25:00|96007.9|95957.9|96116|96066|96129.8|96079.8|96002.1|95952.1|1190
1583922600000|2020-03-11 10:30:00|96114.1|96064.1|95908.8|95858.8|96116.6|96066.6|95866|95816|1201
1583922900000|2020-03-11 10:35:00|95909|95859|95982.6|95932.6|95990.8|95940.8|95899.5|95849.5|1234
1583923200000|2020-03-11 10:40:00|95983|95933|95866.7|95816.7|95983|95933|95792|95742|1186
1583923500000|2020-03-11 10:45:00|95863.9|95813.9|95775|95725|95898|95848|95732.9|95682.9|1236
1583923800000|2020-03-11 10:50:00|95773.7|95723.7|95716.7|95666.7|95814.9|95764.9|95703.7|95653.7|1236
1583924100000|2020-03-11 10:55:00|95721|95671|95668.5|95618.5|95721|95671|95655.6|95605.6|1159
1583924400000|2020-03-11 11:00:00|95666.7|95616.7|95684.2|95634.2|95725|95675|95666.7|95616.7|1213
1583924700000|2020-03-11 11:05:00|95684|95634|95696|95646|95711.7|95661.7|95643.7|95593.7|1241
1583925000000|2020-03-11 11:10:00|95694.8|95644.8|95678|95628|95710.2|95660.2|95665.7|95625.4|1221
1583925300000|2020-03-11 11:15:00|95677.3|95627.3|95686|95636|95716.9|95666.9|95661.4|95626|1194
1583925600000|2020-03-11 11:20:00|95685.6|95635.6|95656.3|95606.3|95686.8|95636.8|95610.3|95560.3|1217
1583925900000|2020-03-11 11:25:00|95657.3|95607.3|95696.4|95646.4|95716|95666|95645.1|95595.1|1227
1583926200000|2020-03-11 11:30:00|95696.6|95646.6|95637.3|95587.3|95711.6|95661.6|95604.7|95554.7|1233
1583926500000|2020-03-11 11:35:00|95635.9|95585.9|95678.8|95628.8|95742.2|95692.2|95635.9|95585.9|1209
1583926800000|2020-03-11 11:40:00|95679.1|95629.1|95729.8|95679.8|95748.3|95698.3|95663.8|95613.8|1251
1583927100000|2020-03-11 11:45:00|95730.2|95680.2|95744.5|95694.5|95776.5|95726.5|95722.9|95672.9|1189
1583927400000|2020-03-11 11:50:00|95744.1|95694.1|95823.9|95773.9|95831.6|95794.5|95731.9|95681.9|1240
1583927700000|2020-03-11 11:55:00|95823.2|95773.2|95878|95828|95934.2|95884.2|95800.3|95750.3|1202
1583928000000|2020-03-11 12:00:00|95877.4|95827.4|95842.3|95792.3|95879.9|95829.9|95824.9|95774.9|1261
1583928300000|2020-03-11 12:05:00|95841.1|95791.1|95659.9|95609.9|95848.7|95798.7|95659.9|95609.9|1235
1583928600000|2020-03-11 12:10:00|95660.6|95610.6|95678.3|95628.3|95703.2|95653.2|95615.7|95565.7|1279
1583928900000|2020-03-11 12:15:00|95680.8|95630.8|95718.6|95693.6|95747.5|95717.8|95645.3|95595.3|1241
1583929200000|2020-03-11 12:20:00|95721|95696|95558.6|95533.6|95743.7|95718.7|95536.4|95511.4|1275
1583929500000|2020-03-11 12:25:00|95558.5|95533.5|95741.4|95541.4|95752.6|95607.9|95555.2|95530.2|1206
1583929800000|2020-03-11 12:30:00|95732.1|95532.1|95685.7|95660.7|95788.8|95667.2|95610.5|95529.3|1216
1583930100000|2020-03-11 12:35:00|95686.7|95661.7|95648.4|95623.4|95693.4|95668.4|95634.7|95609.7|1242
1583930400000|2020-03-11 12:40:00|95649.3|95624.3|95665.2|95640.2|95672.6|95647.6|95633.5|95608.5|1267
1583930700000|2020-03-11 12:45:00|95664.6|95639.6|95728.8|95703.8|95736.5|95711.5|95659.8|95634.8|1245
1583931000000|2020-03-11 12:50:00|95728.6|95703.6|95780.3|95755.3|95783.2|95758.2|95721.1|95696.1|1232
1583931300000|2020-03-11 12:55:00|95779.2|95754.2|95778.3|95753.3|95791.3|95766.3|95712.9|95687.9|1264
1583931600000|2020-03-11 13:00:00|95777.9|95752.9|95793.5|95768.5|95827.5|95802.5|95773|95748|1253
1583931900000|2020-03-11 13:05:00|95793.7|95768.7|95739.8|95714.8|95793.7|95768.7|95724.6|95699.6|1234
1583932200000|2020-03-11 13:10:00|95739.5|95714.5|95774.9|95749.9|95827.9|95802.9|95735.9|95710.9|1243
1583932500000|2020-03-11 13:15:00|95777.3|95752.3|95763.3|95738.3|95836.6|95811.6|95762.3|95737.3|1206
1583932800000|2020-03-11 13:20:00|95762.7|95737.7|95691.7|95666.7|95770.1|95745.1|95676.6|95651.6|1255
1583933100000|2020-03-11 13:25:00|95691.2|95666.2|95583.5|95558.5|95691.2|95666.2|95582.3|95557.3|1235
1583933400000|2020-03-11 13:30:00|95585.2|95560.2|95465.1|95440.1|95585.2|95560.2|95457.7|95432.7|1281
1583933700000|2020-03-11 13:35:00|95466|95441|95520.6|95495.6|95529.1|95504.1|95457.5|95432.5|1261
1583934000000|2020-03-11 13:40:00|95522.4|95497.4|95680.2|95655.2|95728.3|95703.3|95519.6|95494.6|1281
1583934300000|2020-03-11 13:45:00|95681.5|95656.5|95795.9|95770.9|95803.7|95778.7|95676.8|95651.8|1292
1583934600000|2020-03-11 13:50:00|95797.4|95772.4|95800|95775|95846.4|95821.4|95713.8|95688.8|1264
1583934900000|2020-03-11 13:55:00|95800.9|95775.9|95953.7|95928.7|95983.1|95958.1|95799.1|95774.1|1240
1583935200000|2020-03-11 14:00:00|95953.8|95928.8|95967.2|95942.2|96030.1|96005.1|95941.2|95916.2|1275
1583935500000|2020-03-11 14:05:00|95968.1|95943.1|95915.3|95890.3|95969.2|95944.2|95871|95846|1253
1583935800000|2020-03-11 14:10:00|95916.8|95891.8|95985.2|95960.2|95993.3|95968.3|95890.2|95865.2|1294
1583936100000|2020-03-11 14:15:00|95984.9|95959.9|95970.8|95945.8|96012.6|95987.6|95942.4|95917.4|1272
1583936400000|2020-03-11 14:20:00|95969.3|95944.3|95968.8|95943.8|96022.1|95997.1|95956.1|95931.1|1230
1583936700000|2020-03-11 14:25:00|95966.9|95941.9|95932.4|95907.4|95998.9|95973.9|95932.4|95907.4|1263
1583937000000|2020-03-11 14:30:00|95932.9|95907.9|95987.1|95962.1|96004.4|95979.4|95854.7|95829.7|1268
1583937300000|2020-03-11 14:35:00|95987.9|95962.9|96092.5|96067.5|96100.2|96075.2|95973.1|95948.1|1281
1583937600000|2020-03-11 14:40:00|96090.4|96065.4|96103.6|96078.6|96125.5|96100.5|96079.1|96054.1|1281
1583937900000|2020-03-11 14:45:00|96102|96077|96238.3|96213.3|96258|96233|96078.4|96053.4|1281
1583938200000|2020-03-11 14:50:00|96238.6|96213.6|96206.2|96181.2|96251.8|96226.8|96165.1|96140.1|1240
1583938500000|2020-03-11 14:55:00|96206.1|96181.1|96193.2|96168.2|96228.8|96203.8|96157|96132|1254
1583938800000|2020-03-11 15:00:00|96192.3|96167.3|96266.6|96241.6|96266.6|96241.6|96157.5|96132.5|1268
1583939100000|2020-03-11 15:05:00|96266.4|96241.4|96355.2|96330.2|96359.3|96334.3|96253.3|96228.3|1262
1583939400000|2020-03-11 15:10:00|96355|96330|96422.6|96397.6|96426.3|96401.3|96310.6|96285.6|1294
1583939700000|2020-03-11 15:15:00|96423.6|96398.6|96491.7|96466.7|96540.6|96515.6|96382.2|96357.2|1259
1583940000000|2020-03-11 15:20:00|96492.3|96467.3|96482.8|96457.8|96540.3|96515.3|96440.3|96415.3|1262
1583940300000|2020-03-11 15:25:00|96482.4|96457.4|96421.6|96396.6|96502.9|96477.9|96408.8|96383.8|1256
1583940600000|2020-03-11 15:30:00|96422.7|96397.7|96324.5|96299.5|96423.6|96398.6|96299.9|96274.9|1265
1583940900000|2020-03-11 15:35:00|96323.9|96298.9|96406.8|96381.8|96451.6|96426.6|96298.5|96273.5|1284
1583941200000|2020-03-11 15:40:00|96406.6|96381.6|96352.1|96327.1|96448.8|96423.8|96332.2|96307.2|1263
1583941500000|2020-03-11 15:45:00|96350.7|96325.7|96366.4|96341.4|96402.9|96377.9|96332.6|96307.6|1273
1583941800000|2020-03-11 15:50:00|96367.9|96342.9|96396.4|96371.4|96396.4|96371.4|96307|96282|1257
1583942100000|2020-03-11 15:55:00|96396.3|96371.3|96228.5|96203.5|96398.5|96373.5|96209.9|96184.9|1259
1583942400000|2020-03-11 16:00:00|96229.7|96204.7|96343.9|96318.9|96359.2|96334.2|96223.6|96198.6|1249
1583942700000|2020-03-11 16:05:00|96343.5|96318.5|96277.2|96252.2|96377.9|96352.9|96264.8|96239.8|1240
1583943000000|2020-03-11 16:10:00|96279.4|96254.4|96362.7|96337.7|96387.4|96362.4|96266.9|96241.9|1236
1583943300000|2020-03-11 16:15:00|96361.1|96336.1|96285|96260|96378.1|96353.1|96270.5|96245.5|1237
1583943600000|2020-03-11 16:20:00|96284.2|96259.2|96378.6|96353.6|96384.3|96359.3|96279.6|96254.6|1219
1583943900000|2020-03-11 16:25:00|96378.8|96353.8|96373|96348|96399.8|96374.8|96365.5|96340.5|1217
1583944200000|2020-03-11 16:30:00|96373.9|96348.9|96395.9|96370.9|96403|96378|96368.9|96343.9|1220
1583944500000|2020-03-11 16:35:00|96395.6|96370.6|96621.7|96596.7|96664.5|96639.5|96394|96369|1211
1583944800000|2020-03-11 16:40:00|96621.4|96596.4|96602|96577|96622.7|96597.7|96549.8|96524.8|1243
1583945100000|2020-03-11 16:45:00|96600|96575|96560.8|96535.8|96600.7|96575.7|96551.9|96526.9|1200
1583945400000|2020-03-11 16:50:00|96561.8|96536.8|96520.7|96495.7|96564.8|96539.8|96511.3|96486.3|1160
1583945700000|2020-03-11 16:55:00|96521.2|96496.2|96612.1|96587.1|96649.1|96624.1|96511.1|96486.1|1211
1583946000000|2020-03-11 17:00:00|96612.4|96587.4|96674.5|96649.5|96675.5|96650.5|96612.4|96587.4|1238
1583946300000|2020-03-11 17:05:00|96674.1|96649.1|96580.5|96555.5|96674.3|96649.3|96579.8|96554.8|1258
1583946600000|2020-03-11 17:10:00|96579.5|96554.5|96522.2|96497.2|96599.3|96574.3|96495.7|96470.7|1231
1583946900000|2020-03-11 17:15:00|96526.4|96501.4|96553.7|96528.7|96567.5|96542.5|96502.8|96477.8|1206
1583947200000|2020-03-11 17:20:00|96554.7|96529.7|96521.6|96496.6|96574.4|96549.4|96516.3|96491.3|1181
1583947500000|2020-03-11 17:25:00|96522.3|96497.3|96513.9|96488.9|96530.8|96505.8|96470.2|96445.2|1201
1583947800000|2020-03-11 17:30:00|96513.3|96488.3|96503|96478|96553.2|96528.2|96478.8|96453.8|1192
1583948100000|2020-03-11 17:35:00|96503.9|96478.9|96478.4|96453.4|96508.3|96483.3|96448.7|96423.7|1178
1583948400000|2020-03-11 17:40:00|96478.2|96453.2|96482.2|96457.2|96500.2|96475.2|96455.8|96430.8|1147
1583948700000|2020-03-11 17:45:00|96482.3|96457.3|96455.2|96430.2|96509.3|96484.3|96439.8|96414.8|1231
1583949000000|2020-03-11 17:50:00|96455.5|96430.5|96496.8|96471.8|96507.4|96482.4|96454.4|96429.4|1197
1583949300000|2020-03-11 17:55:00|96496.5|96471.5|96441.8|96416.8|96498.1|96473.1|96378.7|96353.7|1231
1583949600000|2020-03-11 18:00:00|96440.2|96415.2|96563.1|96538.1|96567.5|96542.5|96407|96382|1190
1583949900000|2020-03-11 18:05:00|96563.8|96538.8|96562|96537|96591.8|96566.8|96541.1|96516.1|1178
1583950200000|2020-03-11 18:10:00|96562.4|96537.4|96599.5|96574.5|96605.2|96580.2|96560.9|96535.9|1103
1583950500000|2020-03-11 18:15:00|96599.9|96574.9|96652.1|96627.1|96652.1|96627.1|96595.8|96570.8|1198
1583950800000|2020-03-11 18:20:00|96652.3|96627.3|96684.4|96659.4|96700.6|96675.6|96644.9|96619.9|1182
1583951100000|2020-03-11 18:25:00|96684.9|96659.9|96691|96666|96721.2|96696.2|96676.5|96651.5|1187
1583951400000|2020-03-11 18:30:00|96691.6|96666.6|96738.3|96713.3|96738.3|96713.3|96679.4|96654.4|1207
1583951700000|2020-03-11 18:35:00|96738.6|96713.6|96732.4|96707.4|96758.2|96733.2|96724|96699|1182
1583952000000|2020-03-11 18:40:00|96732.3|96707.3|96731.5|96706.5|96746.2|96721.2|96693.8|96668.8|1205
1583952300000|2020-03-11 18:45:00|96732.2|96707.2|96746.1|96721.1|96755.7|96730.7|96727.4|96702.4|1194
1583952600000|2020-03-11 18:50:00|96747.2|96722.2|96857.5|96832.5|96888.4|96863.4|96731.1|96706.1|1169
1583952900000|2020-03-11 18:55:00|96857.9|96832.9|96801.1|96776.1|96872|96847|96791.1|96766.1|1193
1583953200000|2020-03-11 19:00:00|96801.5|96776.5|96928.2|96903.2|96934.9|96909.9|96797.8|96772.8|1243
1583953500000|2020-03-11 19:05:00|96927.7|96902.7|96974.2|96949.2|97006|96981|96920.4|96895.4|1221
1583953800000|2020-03-11 19:10:00|96974.4|96949.4|97098.5|97073.5|97105.8|97080.8|96930.8|96905.8|1220
1583954100000|2020-03-11 19:15:00|97097.3|97072.3|97018|96993|97115.6|97090.6|97016.3|96991.3|1178
1583954400000|2020-03-11 19:20:00|97017.5|96992.5|97014.5|96989.5|97038.2|97013.2|96999.4|96974.4|1194
1583954700000|2020-03-11 19:25:00|97014.2|96989.2|96991.3|96966.3|97028.1|97003.1|96916.6|96891.6|1212
1583955000000|2020-03-11 19:30:00|96990.7|96965.7|96900.1|96801.3|97030.7|96965.7|96888.1|96771.3|1316
1583955300000|2020-03-11 19:35:00|96899.1|96803.3|96935.9|96829.3|96999.8|96933.8|96883|96790.3|1289
1583955600000|2020-03-11 19:40:00|96936.1|96829.5|97028.5|96978.5|97047|96978.6|96912.7|96814.1|1247
1583955900000|2020-03-11 19:45:00|97042.1|96966.7|96973.2|96884.7|97042.1|96984.5|96854.4|96805.1|1214
1583956200000|2020-03-11 19:50:00|96973.4|96884.6|96951|96852.8|97031.4|96941.2|96941.8|96831.1|1305
1583956500000|2020-03-11 19:55:00|96951.4|96849.5|97152.1|97050.4|97153.8|97051.7|96889.8|96830.2|1312
1583956800000|2020-03-11 20:00:00|97148.6|97050.1|97106.8|97056.8|97153.7|97076.2|97070.1|97028.9|1046
1583957100000|2020-03-11 20:05:00|97106.5|97056.5|97081.4|96971.1|97127.5|97063.3|97052.7|96968.8|1072
1583957400000|2020-03-11 20:10:00|97076.7|96975.2|97068.2|96976.9|97089.5|96986.3|96956.4|96879.3|1032
1583957700000|2020-03-11 20:15:00|97065.5|96981.9|97055.1|96973.7|97093.3|97024.6|97034.4|96961.4|1049
1583958000000|2020-03-11 20:20:00|97054.6|96974.7|96946|96856.9|97069|97019.7|96943.7|96849.2|1131
1583958300000|2020-03-11 20:25:00|96945.3|96857.1|97040.7|96956.1|97089.4|96999.1|96920.7|96847.9|940
1583958600000|2020-03-11 20:30:00|97021.7|96971.7|97040.3|96938|97052.2|96973.7|97019.5|96932.1|767
1583958900000|2020-03-11 20:35:00|97036.1|96941.2|96998.5|96895.8|97070.8|96997.4|96995.6|96888.5|875
1583959200000|2020-03-11 20:40:00|97001.2|96896.6|97030.5|96926.9|97062.3|96941.9|96945.8|96841.1|1059
1583959500000|2020-03-11 20:45:00|97032.3|96927.2|97046.7|96905.5|97071.1|96944.4|96992.9|96838.2|978
1583959800000|2020-03-11 20:50:00|97047.6|96906.5|97058.6|96896.5|97066.9|96912.2|97022.4|96861.8|1311
1583960100000|2020-03-11 20:55:00|97066.9|96881.6|97040|96840|97087|96891.4|96974|96774|1023
1583960400000|2020-03-11 21:00:00|97034.2|96834.2|97190.7|96990.7|97253.7|97053.7|97034.2|96834.2|41
1583960700000|2020-03-11 21:05:00|97186.2|96986.2|97179.3|96979.3|97208.3|97008.3|97106.1|96906.1|57
1583961000000|2020-03-11 21:10:00|97179.2|96979.2|97136.1|96936.1|97179.2|96979.2|97086.6|96886.6|112
1583961300000|2020-03-11 21:15:00|97135.4|96935.4|97164.5|96964.5|97188.4|96988.4|97100.1|96900.1|323
1583961600000|2020-03-11 21:20:00|97162.8|96962.8|97162.8|96962.8|97200.2|97000.2|97130.2|96930.2|417
1583961900000|2020-03-11 21:25:00|97154.5|96954.5|97189.9|96989.9|97204.2|97004.2|97133|96933|329
1583962200000|2020-03-11 21:30:00|97180.2|96980.2|97210|97010|97225.9|97025.9|97159.7|96959.7|405
1583962500000|2020-03-11 21:35:00|97207.1|97007.1|97213|97013|97232.9|97032.9|97172.3|96972.3|378
1583962800000|2020-03-11 21:40:00|97214.9|97014.9|97162.9|96962.9|97226.8|97026.8|97129.9|96929.9|56
1583963100000|2020-03-11 21:45:00|97169.9|96969.9|97146.5|96946.5|97188.2|96988.2|97128.3|96928.3|54
1583963400000|2020-03-11 21:50:00|97150.5|96950.5|97134.3|96934.3|97172.2|96972.2|97041|96841|285
1583963700000|2020-03-11 21:55:00|97156.9|96956.9|97170.2|96970.2|97242.4|97042.4|97083.9|96883.9|529
1583964000000|2020-03-11 22:00:00|97178|96978|97146.1|96946.1|97205.8|97005.8|97092.9|96892.9|993
1583964300000|2020-03-11 22:05:00|97146.7|96946.7|97063|96866.1|97165.3|96965.3|97006.8|96806.8|961
1583964600000|2020-03-11 22:10:00|97065.1|96865.1|96944.4|96846|97065.4|96895.4|96912.5|96832|897
1583964900000|2020-03-11 22:15:00|96941.4|96847.3|96959.6|96856.3|97006|96884.2|96899.8|96811.8|958
1583965200000|2020-03-11 22:20:00|96958.2|96858.4|96971.7|96870.5|97009.3|96881.5|96914.8|96811.2|831
1583965500000|2020-03-11 22:25:00|96974.7|96879.6|97055|96923.6|97082.4|96933.2|96958.9|96858.8|1002
1583965800000|2020-03-11 22:30:00|97056.5|96921.4|97012.6|96866.6|97056.7|96934.3|96968.6|96857.2|1093
1583966100000|2020-03-11 22:35:00|97015.7|96866.7|96963.3|96855.5|97045.9|96887.2|96963.1|96839.9|1132
1583966400000|2020-03-11 22:40:00|96968.8|96849.2|96955.4|96842.9|97020.9|96886.5|96903.5|96836.6|1214
1583966700000|2020-03-11 22:45:00|96954.4|96843.5|97022.2|96865.9|97039.2|96880.1|96938.2|96834.1|1162
1583967000000|2020-03-11 22:50:00|97024.8|96860.7|96989.7|96872|97062.3|96880.1|96959.7|96847.9|948
1583967300000|2020-03-11 22:55:00|96992.3|96868.8|96979.4|96840.1|97004.7|96871.8|96949.5|96833.2|1272
1583967600000|2020-03-11 23:00:00|96979|96839.3|96986.4|96892|96987.3|96895.7|96949.1|96829|1176
1583967900000|2020-03-11 23:05:00|96981.1|96894.2|96972.9|96841.3|96989.6|96895.5|96927.8|96824.2|1087
1583968200000|2020-03-11 23:10:00|96973|96841.4|96962.9|96861.6|96991.6|96875|96927.1|96822.6|1034
1583968500000|2020-03-11 23:15:00|96955.7|96854.3|96950.1|96848.4|96970.1|96873.6|96938.7|96840.8|1084
1583968800000|2020-03-11 23:20:00|96949.6|96848.2|96924.1|96899.1|96964.9|96902.1|96924.1|96834.3|1001
1583969100000|2020-03-11 23:25:00|96928.2|96903.2|96957.1|96849.6|96965.6|96915.1|96916.2|96829.5|1085
1583969400000|2020-03-11 23:30:00|96956.7|96848.4|97102.4|96953.1|97139.1|96955.7|96951.2|96846.9|1143
1583969700000|2020-03-11 23:35:00|97106.8|96949.5|97028.8|96872.1|97171.9|96997.1|97023.7|96858.4|849
1583970000000|2020-03-11 23:40:00|97029.1|96870.6|97101.7|96928.6|97122.6|96939.1|96998.8|96859.5|967
1583970300000|2020-03-11 23:45:00|97099.2|96931.1|97135|96936.3|97156.7|96979.1|97059.2|96891.6|987
1583970600000|2020-03-11 23:50:00|97138.6|96938.6|97133|96962.2|97159.7|97008.6|97100.3|96926.3|991
1583970900000|2020-03-11 23:55:00|97132.3|96960.6|97068.7|96923.9|97171.3|97021.7|97054.5|96909.7|1021
1583971200000|2020-03-12 00:00:00|97045.8|96942.3|97055.4|96892.5|97182.3|97023.9|96972.8|96857.6|1146
1583971500000|2020-03-12 00:05:00|97054.2|96883.4|97080.5|96880.5|97098.4|96925.7|97019.3|96850.7|1047
1583971800000|2020-03-12 00:10:00|97080.3|96880.3|97053.9|96904.5|97090.3|96919.8|97004.9|96855.9|1012
1583972100000|2020-03-12 00:15:00|97041.6|96906.6|97083.5|96883.5|97106.1|96927.9|97020.8|96871.3|928
1583972400000|2020-03-12 00:20:00|97083.3|96883.3|97071.5|96952.9|97107.2|96962.2|97047.3|96879.3|1004
1583972700000|2020-03-12 00:25:00|97069.6|96953.9|97027.5|96908.7|97079.7|96961.2|97024.8|96900.2|1166
1583973000000|2020-03-12 00:30:00|97026.4|96910.1|97008.1|96886.1|97045.9|96974.2|96994.8|96877.5|1219
1583973300000|2020-03-12 00:35:00|97008.3|96882.4|97009.5|96890.3|97054.7|96954.5|96996.8|96872.1|1176
1583973600000|2020-03-12 00:40:00|97010.9|96889.5|97012.3|96889.6|97040.4|96909.3|97000.9|96874.3|987
1583973900000|2020-03-12 00:45:00|97010.5|96890.1|97005.6|96892.2|97023.5|96902.5|96998|96871.4|617
1583974200000|2020-03-12 00:50:00|97005.5|96892.3|97038.2|97013.2|97064.4|97015.2|96995.6|96871.8|843
1583974500000|2020-03-12 00:55:00|97037.6|97012.6|97136.1|97051|97146.6|97068|97037.6|97012.6|1060
1583974800000|2020-03-12 01:00:00|97139|97048.5|97159.7|96976.7|97168.9|97066.4|97085.7|96951.6|1139
1583975100000|2020-03-12 01:05:00|97159.2|96977.1|97508.2|97384.5|97596.5|97475.1|97123.3|96965.4|1262
1583975400000|2020-03-12 01:10:00|97507.9|97384.7|97480.9|97371.5|97565|97489.1|97476.8|97333.8|1171
1583975700000|2020-03-12 01:15:00|97482.7|97371|97631|97553.7|97991.6|97799.7|97384.8|97259.8|1267
1583976000000|2020-03-12 01:20:00|97632.3|97554.1|97435.8|97235.8|97748.3|97565.7|97343.2|97166.2|1273
1583976300000|2020-03-12 01:25:00|97436|97236|97362.8|97162.8|97488.6|97288.6|97317.3|97117.3|1162
1583976600000|2020-03-12 01:30:00|97363.1|97163.1|97473.3|97273.3|97538|97349.2|97315.4|97115.4|1244
1583976900000|2020-03-12 01:35:00|97471.7|97271.7|97378.9|97186.1|97520.9|97320.9|97347.2|97147.2|1160
1583977200000|2020-03-12 01:40:00|97378.8|97186|97428.1|97228.1|97456.3|97256.3|97329.5|97137.3|1170
1583977500000|2020-03-12 01:45:00|97428.6|97228.6|97702.6|97529.5|97707|97542.1|97377.3|97177.3|1279
1583977800000|2020-03-12 01:50:00|97702.3|97529.1|97774.7|97574.7|97882.7|97710.6|97672.2|97489.4|1241
1583978100000|2020-03-12 01:55:00|97773.2|97573.2|97748.8|97612.1|97821|97669.9|97643.2|97483.7|1201
1583978400000|2020-03-12 02:00:00|97753|97613.5|97881.1|97704.5|97894.4|97721.1|97728.8|97561.1|1226
1583978700000|2020-03-12 02:05:00|97881.3|97705.6|98659.2|98470.5|98754.5|98554.5|97862.2|97668.4|966
1583979000000|2020-03-12 02:10:00|98653|98453|98787.7|98587.7|98825.4|98625.4|98428|98228|1087
1583979300000|2020-03-12 02:15:00|98770.7|98570.7|98677.4|98477.4|98783.3|98583.3|98548.6|98348.6|208
1583979600000|2020-03-12 02:20:00|98551.3|98351.3|98473.6|98273.6|98585.1|98389.8|98443.2|98243.2|1050
1583979900000|2020-03-12 02:25:00|98473.3|98273.3|98242.1|98042.1|98512.8|98312.8|98232.8|98032.8|771
1583980200000|2020-03-12 02:30:00|98308|98108|98328.9|98128.9|98328.9|98128.9|98253.8|98053.8|108
1583980500000|2020-03-12 02:35:00|98230.9|98030.9|98390.3|98190.3|98409.8|98209.8|98230.9|98030.9|498
1583980800000|2020-03-12 02:40:00|98391.2|98191.2|98229.2|98029.2|98486.7|98292.6|98128.1|97966.7|535
1583981100000|2020-03-12 02:45:00|98229|98029|98202.3|98021.1|98258.2|98058.2|98148.5|98002.4|1014
1583981400000|2020-03-12 02:50:00|98199.5|98022.5|98162.3|97962.3|98208.4|98026.9|98150.4|97950.4|1072
1583981700000|2020-03-12 02:55:00|98162.2|97962.2|98167.6|97967.6|98198.4|97998.4|98139.4|97943.7|1050
1583982000000|2020-03-12 03:00:00|98167.1|97967.1|98255.9|98055.9|98260.9|98060.9|98158.9|97958.9|1005
1583982300000|2020-03-12 03:05:00|98257.6|98057.6|98259.5|98059.5|98290.7|98090.7|98241.4|98041.4|881
1583982600000|2020-03-12 03:10:00|98259.7|98059.7|98241.9|98041.9|98279.2|98079.2|98228.5|98028.5|942
1583982900000|2020-03-12 03:15:00|98241.1|98041.1|98199.1|98018.5|98241.1|98041.1|98128.8|97972.1|980
1583983200000|2020-03-12 03:20:00|98199.3|98019.1|98151.1|98004.1|98230.5|98037|98142.2|97989.7|932
1583983500000|2020-03-12 03:25:00|98154.3|98001.1|98167.3|98006.9|98231.9|98040.5|98138.8|97995|999
1583983800000|2020-03-12 03:30:00|98167.6|98008.3|98121.4|97966.1|98228.8|98046.5|98104.7|97961|952
1583984100000|2020-03-12 03:35:00|98126.7|97962.6|98176.9|98028.4|98192.5|98033.7|98112.5|97962.6|930
1583984400000|2020-03-12 03:40:00|98184|98030.5|98152.8|98014.1|98207.2|98067.5|98145|97985|857
1583984700000|2020-03-12 03:45:00|98152.1|98014.2|98164.2|98022.3|98196.1|98038.5|98120.1|98001.1|862
1583985000000|2020-03-12 03:50:00|98161.8|98024.6|98105.2|98013.4|98241.9|98047.1|98082.3|97914.6|905
1583985300000|2020-03-12 03:55:00|98103.7|97953.6|98099|97899|98106.7|97953.6|98084.8|97893.1|861
1583985600000|2020-03-12 04:00:00|98099.5|97899.5|98145.2|97945.2|98145.2|97945.2|98096.7|97896.7|879
1583985900000|2020-03-12 04:05:00|98144.6|97944.6|98137.1|97937.1|98173.5|97973.5|98133.5|97933.5|875
1583986200000|2020-03-12 04:10:00|98137.5|97937.5|98160.2|97960.2|98179|97995.9|98134.3|97934.3|1006
1583986500000|2020-03-12 04:15:00|98159.1|97959.1|98177|97977|98177.7|97996.8|98141.5|97941.5|918
1583986800000|2020-03-12 04:20:00|98177.1|97977.1|98220.8|98020.8|98237.3|98050.7|98123.8|97944.9|1035
1583987100000|2020-03-12 04:25:00|98220.7|98020.7|98091.9|97891.9|98222.5|98022.5|98058.7|97858.7|1043
1583987400000|2020-03-12 04:30:00|98093.8|97893.8|98134.1|97934.1|98147.9|97947.9|98074.9|97885.4|1046
1583987700000|2020-03-12 04:35:00|98142.4|97942.4|98110.7|97910.7|98179.9|97985|98096.5|97896.5|1037
1583988000000|2020-03-12 04:40:00|98110.5|97910.5|97787.7|97587.7|98146.9|97978.4|97751.7|97551.7|1145
1583988300000|2020-03-12 04:45:00|97788.9|97588.9|97871|97671.7|97877.7|97760.3|97739.9|97539.9|1064
1583988600000|2020-03-12 04:50:00|97851.7|97685|97876.6|97676.6|97914.3|97741.5|97835.1|97647.2|1049
1583988900000|2020-03-12 04:55:00|97878.2|97678.2|97894.3|97694.3|97941.5|97741.5|97844.7|97644.7|998
1583989200000|2020-03-12 05:00:00|97893.9|97693.9|97931.1|97757.1|97991.9|97791.9|97835.2|97650.4|1072
1583989500000|2020-03-12 05:05:00|97931.9|97756.7|97872|97672|97931.9|97762.6|97827.3|97629.8|986
1583989800000|2020-03-12 05:10:00|97871.8|97671.8|97922.2|97722.2|97925.8|97725.8|97836.8|97636.8|651
1583990100000|2020-03-12 05:15:00|97824.8|97624.8|97862.8|97662.8|97888|97688|97824|97624|69
1583990400000|2020-03-12 05:20:00|97863.3|97663.3|97895.5|97695.5|97910.8|97710.8|97818.7|97618.7|313
1583990700000|2020-03-12 05:25:00|97896.8|97696.8|97907.1|97707.1|98048.4|97848.4|97842.4|97642.4|1017
1583991000000|2020-03-12 05:30:00|97906.8|97706.8|97909.8|97709.8|97995.1|97795.1|97869.5|97669.5|1043
1583991300000|2020-03-12 05:35:00|97910.4|97710.4|97908.5|97708.5|97976.1|97776.1|97857.1|97657.1|883
1583991600000|2020-03-12 05:40:00|97909.7|97709.7|97895.3|97695.3|97931.6|97731.6|97821.5|97621.5|1031
1583991900000|2020-03-12 05:45:00|97886.5|97686.5|97739.2|97539.2|97916.7|97716.7|97684.8|97513.6|1117
1583992200000|2020-03-12 05:50:00|97739.7|97539.7|97736.2|97536.2|97780.8|97594.8|97674.4|97474.4|946
1583992500000|2020-03-12 05:55:00|97737.2|97537.2|97753.1|97553.1|97778.2|97584.7|97715.6|97519.8|1040
1583992800000|2020-03-12 06:00:00|97753|97553|97754|97554|97779.2|97611.2|97718.3|97518.3|1035
1583993100000|2020-03-12 06:05:00|97760.5|97560.5|97708.9|97508.9|97785|97585|97654.3|97462.4|1114
1583993400000|2020-03-12 06:10:00|97704.9|97504.9|97920|97735.9|98001.7|97808.9|97697.7|97497.7|1074
1583993700000|2020-03-12 06:15:00|97915.8|97737.3|98125.9|97925.9|98135|97991.6|97857.8|97713.8|1086
1583994000000|2020-03-12 06:20:00|98125|97925|98262|98100.1|98266.4|98112.1|98076.8|97917.5|1144
1583994300000|2020-03-12 06:25:00|98241.4|98106.4|98229.2|98029.2|98276.2|98114.3|98183.8|98003|1117
1583994600000|2020-03-12 06:30:00|98219.7|98019.7|98271.4|98095|98304.1|98156.3|98211.6|98019.7|1100
1583994900000|2020-03-12 06:35:00|98282.4|98087.4|98251.1|98051.1|98320.9|98142.5|98206.5|98006.5|1038
1583995200000|2020-03-12 06:40:00|98249.1|98049.1|98111.7|98030.9|98300.5|98107.4|98111.5|97987.3|1051
1583995500000|2020-03-12 06:45:00|98111.9|98030.8|98243.8|98043.8|98306.5|98132.8|98111.9|98024|1164
1583995800000|2020-03-12 06:50:00|98244.2|98044.2|98336.4|98179.4|98357.3|98250.2|98243.4|98043.4|1095
1583996100000|2020-03-12 06:55:00|98339.6|98175.8|98275.1|98172.5|98345.6|98216.8|98218.4|98166.6|1085
1583996400000|2020-03-12 07:00:00|98269.8|98179.6|98062.7|98037.7|98272.8|98184.5|97837.4|97751.8|1283
1583996700000|2020-03-12 07:05:00|98061.9|98036.9|97831.1|97702|98124.6|98068.7|97796.6|97661.7|1255
1583997000000|2020-03-12 07:10:00|97831.3|97702.2|97805.6|97721.5|97926.2|97881|97778.3|97695|1301
1583997300000|2020-03-12 07:15:00|97805.7|97725.3|97978.6|97953.6|98010.4|97964.8|97733.5|97708.5|1294
1583997600000|2020-03-12 07:20:00|97980.6|97955.6|97944|97919|98078.6|98039.8|97845.3|97778.2|1296
1583997900000|2020-03-12 07:25:00|97944.6|97919.6|98031.7|97927.3|98070.9|98007.2|97917|97892|1288
1583998200000|2020-03-12 07:30:00|98033.4|97921.5|98033.7|98008.7|98081.3|98054|97949.7|97921.5|1272
1583998500000|2020-03-12 07:35:00|98034.8|98009.8|98023.4|97998.4|98098.7|98073.7|98006.1|97981.1|1265
1583998800000|2020-03-12 07:40:00|98020.9|97995.9|98029.5|98004.5|98072.8|98047.8|97965.8|97940.8|1275
1583999100000|2020-03-12 07:45:00|98031|98006|98019.2|97994.2|98069.5|98044.5|97994.8|97969.8|1161
1583999400000|2020-03-12 07:50:00|98023.9|97998.9|97957.9|97932.9|98049.3|98024.3|97936.5|97911.5|1133
1583999700000|2020-03-12 07:55:00|97958.1|97933.1|98055.8|98030.8|98061.6|98036.6|97919.7|97894.7|1174
1584000000000|2020-03-12 08:00:00|98059.9|98034.9|97955.4|97930.4|98059.9|98034.9|97913.3|97878.6|1248
1584000300000|2020-03-12 08:05:00|97957|97932|97925.2|97900.2|97999.9|97974.9|97848.3|97823.3|1214
1584000600000|2020-03-12 08:10:00|97924.3|97899.3|97699.3|97674.3|97936.4|97911.4|97696.1|97671.1|1220
1584000900000|2020-03-12 08:15:00|97698.9|97673.9|97850.3|97800.3|97878.3|97828.8|97558.5|97514|1231
1584001200000|2020-03-12 08:20:00|97864|97788.2|98136.8|98061.4|98137.7|98085.2|97831.2|97785.1|1249
1584001500000|2020-03-12 08:25:00|98138.7|98059.6|98215.2|98136.8|98242.8|98152.1|98101.8|98058.3|1223
1584001800000|2020-03-12 08:30:00|98217.4|98131.5|98371|98346|98467.8|98437.2|98212.3|98124.7|1250
1584002100000|2020-03-12 08:35:00|98372.5|98347.5|98357.6|98332.6|98498.8|98461.3|98315.6|98290.6|1274
1584002400000|2020-03-12 08:40:00|98361.1|98336.1|98395|98370|98464.2|98438.7|98355|98330|1236
1584002700000|2020-03-12 08:45:00|98394.4|98369.4|98428|98403|98500.6|98451.9|98316.8|98291.8|1212
1584003000000|2020-03-12 08:50:00|98429.1|98404.1|98449.6|98399.6|98572|98547|98414.4|98364.4|1194
1584003300000|2020-03-12 08:55:00|98448.7|98398.7|98324.7|98246|98462.7|98408.4|98311|98239.5|1254
1584003600000|2020-03-12 09:00:00|98322.6|98246.9|98325.2|98300.2|98362.3|98315|98304.9|98241.3|1182
1584003900000|2020-03-12 09:05:00|98325.1|98300.1|98478.4|98400.9|98495.6|98436.9|98314.7|98272|1197
1584004200000|2020-03-12 09:10:00|98473.1|98400.8|98447.8|98422.8|98493.2|98442.9|98437.2|98373.2|1150
1584004500000|2020-03-12 09:15:00|98460.6|98410.6|98583.4|98533.4|98597.9|98566.9|98441.1|98385.8|1169
1584004800000|2020-03-12 09:20:00|98583.6|98533.6|98654.6|98629.6|98690.3|98639.1|98574.1|98517.2|1176
1584005100000|2020-03-12 09:25:00|98655.6|98630.6|98692.1|98667.1|98705.9|98680.9|98610.2|98581.6|1151
1584005400000|2020-03-12 09:30:00|98690.5|98665.5|98769.8|98744.8|98779.8|98750.5|98613.5|98588.5|1119
1584005700000|2020-03-12 09:35:00|98769.4|98744.4|98828.6|98803.6|98847.9|98813.5|98768.4|98711.3|1052
1584006000000|2020-03-12 09:40:00|98827.8|98802.8|99003.1|98978.1|99009|98984|98827|98785.2|1159
1584006300000|2020-03-12 09:45:00|99002.9|98977.9|99093|99043|99113.6|99088.6|98985.8|98960.8|1228
1584006600000|2020-03-12 09:50:00|99095.7|99045.7|99075.4|98983|99188.9|99135.7|99017.8|98947.5|1302
1584006900000|2020-03-12 09:55:00|99076.3|98981.9|99228.4|99123.4|99319.9|99162.8|98998.8|98925.9|1319
1584007200000|2020-03-12 10:00:00|99226.8|99130.1|99180|99092.3|99269.7|99186.9|99144.1|99087.8|1287
1584007500000|2020-03-12 10:05:00|99179.1|99092.5|99134.7|99056|99182.6|99092.5|99073.6|98981.3|1260
1584007800000|2020-03-12 10:10:00|99135.5|99055.6|99097|99019.1|99145.2|99079.1|99062.3|98991.7|1267
1584008100000|2020-03-12 10:15:00|99096.2|99019.6|99174.6|99102.4|99177.9|99115.5|99044.7|98998.6|1240
1584008400000|2020-03-12 10:20:00|99176.2|99101.9|99572.3|99500.3|99625.6|99526.1|99157.6|99091|1261
1584008700000|2020-03-12 10:25:00|99552.5|99502.5|99543.4|99454.8|99645.8|99595.8|99497.2|99413.3|1225
1584009000000|2020-03-12 10:30:00|99544.5|99454.2|99522.6|99413|99549.2|99461|99453.4|99362|1225
1584009300000|2020-03-12 10:35:00|99524.1|99411.1|99657.7|99533.3|99699.7|99584.6|99475.2|99410.4|1229
1584009600000|2020-03-12 10:40:00|99657.3|99535.3|99694.3|99604.1|99816.2|99681|99640.6|99524.9|1264
1584009900000|2020-03-12 10:45:00|99690.5|99604.5|99705.8|99611.2|99744|99633|99595.9|99484.8|1242
1584010200000|2020-03-12 10:50:00|99705.6|99611|99604.9|99509.3|99728.3|99651.9|99588.9|99500.5|1198
1584010500000|2020-03-12 10:55:00|99604.7|99508.7|99780.7|99708.6|99784.4|99722.2|99584.3|99496|1185
1584010800000|2020-03-12 11:00:00|99784.9|99703.7|100138.8|99998|100157|100002.1|99721.8|99680.9|1238
1584011100000|2020-03-12 11:05:00|100137.3|99998.8|100995.4|100854.9|101057.6|100912.8|100103.7|99993.7|1282
1584011400000|2020-03-12 11:10:00|101001.1|100846.5|100622.2|100597.2|101058.6|100952.4|100606.2|100452.7|1258
1584011700000|2020-03-12 11:15:00|100622.1|100597.1|100525.5|100442.5|100681.1|100622.3|100417|100335.9|1186
1584012000000|2020-03-12 11:20:00|100525.2|100443.9|100905.2|100795.6|100910.5|100812.2|100508.4|100421.7|1205
1584012300000|2020-03-12 11:25:00|100909.3|100796.3|100843.9|100749.6|101131.5|101019.2|100806.1|100690.2|1210
1584012600000|2020-03-12 11:30:00|100843.6|100753.1|101015.8|100907.8|101030|100920.7|100839.6|100733.2|1221
1584012900000|2020-03-12 11:35:00|101014.9|100908.9|100859.4|100771.4|101035.6|100945.2|100857.1|100771.4|1187
1584013200000|2020-03-12 11:40:00|100858.1|100773.9|100830|100737.7|100942.2|100823.7|100771.9|100724.8|1206
1584013500000|2020-03-12 11:45:00|100829|100738.4|100523.1|100366|100839.8|100749.2|100520|100366|1274
1584013800000|2020-03-12 11:50:00|100541.2|100365.8|100513.5|100415.4|100549.7|100415.4|100326.8|100219.1|1246
1584014100000|2020-03-12 11:55:00|100506.3|100415.9|100437.2|100324.9|100794.7|100636.8|100422.8|100304.2|1293
1584014400000|2020-03-12 12:00:00|100435.9|100325.2|100515.2|100422.9|100577.6|100529.8|100292.4|100246.9|1314
1584014700000|2020-03-12 12:05:00|100517.7|100422.1|100553.8|100434.7|100619.1|100594.1|100465.1|100364.3|1322
1584015000000|2020-03-12 12:10:00|100556.7|100425.6|100445.6|100292.9|100595.2|100437.4|100283.1|100204.8|1317
1584015300000|2020-03-12 12:15:00|100455|100288|100688.9|100501.6|100711.4|100531.4|100389|100273.7|1328
1584015600000|2020-03-12 12:20:00|100685.4|100508.2|101077.8|100877.8|101081.9|100881.9|100562.1|100457|1321
1584015900000|2020-03-12 12:25:00|101084.4|100884.4|101324.8|101124.8|101461.1|101263.7|100685.8|100485.8|1122
1584016200000|2020-03-12 12:30:00|101316.8|101116.8|101332.5|101234.4|101457.9|101311.9|100842.3|100672.7|1200
1584016500000|2020-03-12 12:35:00|101334.3|101233.2|101130.3|101044|101410.4|101263.3|101053.1|100945.9|1315
1584016800000|2020-03-12 12:40:00|101135.1|101039.4|101343.3|101143.3|101383.8|101211.9|100927.2|100727.2|1226
1584017100000|2020-03-12 12:45:00|101278.3|101078.3|100722.2|100672.2|101278.3|101078.3|100621.2|100421.2|1073
1584017400000|2020-03-12 12:50:00|100723|100673|100863.1|100813.1|100902.2|100852.2|100432.1|100364.7|1314
1584017700000|2020-03-12 12:55:00|100866.1|100816.1|100477|100427|101109.6|101023.4|100463.4|100410.2|1324
1584018000000|2020-03-12 13:00:00|100481.5|100431.5|100258.5|100174.6|100600.4|100501.8|100249.8|100136.5|1323
1584018300000|2020-03-12 13:05:00|100271.2|100175.4|100092.2|100042.2|100304.2|100244.9|100016.6|99950.3|1267
1584018600000|2020-03-12 13:10:00|100091.5|100041.5|101228.3|101096|101302.1|101142.2|100086|100036|1305
1584018900000|2020-03-12 13:15:00|101222.7|101107.7|101518.9|101394|101661.4|101611.4|101112.7|100988.6|1306
1584019200000|2020-03-12 13:20:00|101527.2|101384.5|101131.9|101028.9|101527.2|101394.7|101109.5|101018.5|1307
1584019500000|2020-03-12 13:25:00|101128.8|101050.7|101291.3|101091.3|101442.4|101364.5|101077.5|100987.9|1319
1584019800000|2020-03-12 13:30:00|101293.6|101093.6|101019.2|100888|101467.2|101344|100952.9|100752.9|1091
1584020100000|2020-03-12 13:35:00|100975.9|100861.3|101343.2|101214|101369.5|101227.8|100838.6|100660.4|1298
1584020400000|2020-03-12 13:40:00|101340.7|101213.1|100856.9|100806.9|101358.4|101214.9|100839.2|100789.2|1288
1584020700000|2020-03-12 13:45:00|100859.2|100809.2|100701.6|100517.9|100940.9|100881.3|100615.4|100511.8|1286
1584021000000|2020-03-12 13:50:00|100695.4|100519.6|101023.5|100894.2|101055|100912.1|100502.3|100385.9|1292
1584021300000|2020-03-12 13:55:00|101028.3|100891.3|100511.9|100422.6|101033|100893.5|100448.6|100318.8|1323
1584021600000|2020-03-12 14:00:00|100512.7|100421.7|101123|101026.2|101141.2|101075.6|100481.4|100322|1323
1584021900000|2020-03-12 14:05:00|101135|101018|101861.7|101687.3|102204.8|102040.2|101135|101018|1328
1584022200000|2020-03-12 14:10:00|101864.9|101694.6|101233.5|101085.6|101912.6|101802.6|101163.9|101010.1|1320
1584022500000|2020-03-12 14:15:00|101226.7|101087.5|101771.4|101680.9|101860.4|101766.8|101226.7|101087.5|1325
1584022800000|2020-03-12 14:20:00|101771.3|101681.2|102032.3|101930.1|102792.4|102592.4|101750.6|101604.3|1264
1584023100000|2020-03-12 14:25:00|102027.3|101931.4|101299.6|101161.5|102078|102007.5|101278.4|101142.5|1306
1584023400000|2020-03-12 14:30:00|101295|101164.9|101386.4|101307.9|101594.3|101470.7|101190.2|101051|1303
1584023700000|2020-03-12 14:35:00|101388.1|101306.8|101454.5|101404.5|101524.1|101435.9|101350.8|101223.6|1229
1584024000000|2020-03-12 14:40:00|101463|101413|101288.4|101209.8|101509.4|101444.4|101259.4|101179.2|1251
1584024300000|2020-03-12 14:45:00|101275|101225|101574.9|101456|101688.5|101539.9|101269.1|101174.8|1254
1584024600000|2020-03-12 14:50:00|101575.4|101455.3|101243.1|101139.7|101619.1|101555.8|101216.7|101059|1308
1584024900000|2020-03-12 14:55:00|101242.6|101141.6|100980.6|100930.6|101328.4|101278.4|100973.8|100910.8|1285
1584025200000|2020-03-12 15:00:00|100982.2|100932.2|100976.9|100839.1|101165.4|100965.4|100719.2|100565.1|1300
1584025500000|2020-03-12 15:05:00|100975.2|100842.4|101277.4|101140.7|101289.1|101192.1|100967.3|100830.9|1326
1584025800000|2020-03-12 15:10:00|101276.2|101139.8|101423.3|101309.3|101576.7|101390.2|101256.3|101074.1|1330
1584026100000|2020-03-12 15:15:00|101423|101312.1|101327.2|101213.7|101494.3|101393.1|101151.4|101101.4|1331
1584026400000|2020-03-12 15:20:00|101323.8|101205.8|101305|101204.1|101340.4|101212.3|101157.7|101054.8|1326
1584026700000|2020-03-12 15:25:00|101340.8|101242.1|101088.9|101007.8|101340.9|101242.1|101029.5|100969.5|1315
1584027000000|2020-03-12 15:30:00|101075|101025|101233.2|101151|101372|101297.4|101075|101025|1314
1584027300000|2020-03-12 15:35:00|101236.2|101142.3|101875.1|101751.8|101928.5|101753.7|101165.3|101115.3|1313
1584027600000|2020-03-12 15:40:00|101867.9|101747|102128|101928|102236.6|102036.6|101598.1|101461.9|1316
1584027900000|2020-03-12 15:45:00|102107.3|101907.3|102055.7|101941.8|102199.5|102060.3|101904.6|101799.4|1323
1584028200000|2020-03-12 15:50:00|102069.3|101887.9|101925.2|101798.4|102252|102120.8|101906.3|101765|1327
1584028500000|2020-03-12 15:55:00|101928.4|101795.4|101994.9|101944.9|102059.6|102009.6|101862.8|101795.4|1317
1584028800000|2020-03-12 16:00:00|101998.6|101948.6|102174|102124|102252.7|102197.1|101987.6|101924.1|1321
1584029100000|2020-03-12 16:05:00|102181.8|102131.8|102273.4|102177.7|102348.3|102244.4|102053.3|101979.9|1318
1584029400000|2020-03-12 16:10:00|102276|102185.1|102738.4|102643.7|102940.1|102740.1|102200.8|102126.3|1119
1584029700000|2020-03-12 16:15:00|102727.8|102650.2|102523.7|102407.2|102731.8|102650.2|102455|102290.8|1310
1584030000000|2020-03-12 16:20:00|102522.9|102405.2|102302.6|102213.9|102536.2|102412.8|102228.8|102147.8|1316
1584030300000|2020-03-12 16:25:00|102288.5|102216.6|102550.4|102428.8|102887.9|102687.9|102274.8|102211.3|988
1584030600000|2020-03-12 16:30:00|102546.9|102429.9|102619.4|102521.9|102812.2|102663.7|102425.9|102318.8|1312
1584030900000|2020-03-12 16:35:00|102623.1|102517.7|102515.1|102333.8|102675.6|102625.6|102416.8|102252.5|1312
1584031200000|2020-03-12 16:40:00|102499.5|102344.9|102581.5|102462.2|102699.8|102624|102347.2|102147.2|1291
1584031500000|2020-03-12 16:45:00|102586|102465.3|102616.1|102544.9|102643.5|102593.5|102514.9|102395.1|1276
1584031800000|2020-03-12 16:50:00|102610.8|102560.8|101891.9|101756.5|102659|102607.2|101891.9|101737.1|1298
1584032100000|2020-03-12 16:55:00|101908|101761.2|101358.4|101235.9|101944.4|101861.2|101181.3|101000.8|1316
1584032400000|2020-03-12 17:00:00|101358.3|101238.9|100891.1|100841.1|101362.8|101246.7|100808.6|100705.2|1313
1584032700000|2020-03-12 17:05:00|100894.9|100818.7|100794.6|100687.8|101312.4|101112.4|100741.6|100612.5|1307
1584033000000|2020-03-12 17:10:00|100792.4|100692.1|101126|100926|101202.9|101002.9|100593.2|100517.7|1252
1584033300000|2020-03-12 17:15:00|101124.5|100924.5|101071.7|100977|101334.2|101241.4|100965.6|100797.7|1304
1584033600000|2020-03-12 17:20:00|101083.3|100989.7|101680.7|101480.7|101737.5|101537.5|101064.7|100988.7|1305
1584033900000|2020-03-12 17:25:00|101675.1|101475.1|101174.3|101034.6|101782.8|101651.5|101157.5|101010.4|1157
1584034200000|2020-03-12 17:30:00|101196.7|101040.5|101345.3|101145.3|101562.7|101449|101136.8|101005.3|1268
1584034500000|2020-03-12 17:35:00|101348.7|101148.7|101717.3|101585.6|101752.6|101608.5|101248|101115.4|1276
1584034800000|2020-03-12 17:40:00|101714.1|101582.4|101844.5|101773.4|101897.9|101819|101588|101537|1320
1584035100000|2020-03-12 17:45:00|101846.1|101772.9|101775.5|101688.5|101967|101917|101742.7|101688.5|1282
1584035400000|2020-03-12 17:50:00|101752.8|101702.8|101896.2|101739|101934.8|101836.3|101690.3|101604|1310
1584035700000|2020-03-12 17:55:00|101916.1|101735|101853.3|101723.2|101918|101769.4|101393.8|101269.8|1163
1584036000000|2020-03-12 18:00:00|101876.5|101718.7|101852.4|101706.6|102242|101886|101752.3|101650.1|1298
1584036300000|2020-03-12 18:05:00|101906.9|101716.3|100976.9|100744.4|101954.7|101740.3|100906.7|100736.4|1267
1584036600000|2020-03-12 18:10:00|101006.9|100744.7|100997.3|100632.5|101391.4|101122.5|100814|100548.4|1131
1584036900000|2020-03-12 18:15:00|100991|100633.1|100724.6|100623.9|101097.5|100733.6|100637.4|100496.5|1251
1584037200000|2020-03-12 18:20:00|100727.2|100618.5|101329.4|100947|101372.5|100994.9|100469.2|100376.7|1240
1584037500000|2020-03-12 18:25:00|101292.9|100951.2|101298.6|101144.3|101387.8|101145.5|100901.2|100690.6|1279
1584037800000|2020-03-12 18:30:00|101328.1|101140.6|101248|101102|101554.5|101242.9|101191.7|101019|1273
1584038100000|2020-03-12 18:35:00|101249|101107|101067.4|100976.3|101291.4|101119.9|101053.7|100921.6|1238
1584038400000|2020-03-12 18:40:00|101071|101055|101168|100898.4|101467.4|101111.1|101025|100836|1149
1584038700000|2020-03-12 18:45:00|101163.1|100897.5|100803.3|100656.8|101402.6|101026.7|100744.2|100567.9|1198
1584039000000|2020-03-12 18:50:00|100810.4|100653.9|100765.2|100693.6|100813.5|100740.1|100698.3|100607.5|1279
1584039300000|2020-03-12 18:55:00|100760.6|100684.3|100818.9|100744.3|100858.5|100759.6|100719.3|100657.6|1235
1584039600000|2020-03-12 19:00:00|100806|100756|101050.5|100934.7|101091.8|100941.1|100806|100710.9|1207
1584039900000|2020-03-12 19:05:00|101057.4|100927.3|100979.6|100826.6|101166|100947.9|100903|100797.7|1209
1584040200000|2020-03-12 19:10:00|100979.9|100826.8|100576.1|100526.1|101032|100829.8|100576.1|100478|1235
1584040500000|2020-03-12 19:15:00|100655.1|100511.9|100867.6|100771.3|100892.4|100822.2|100628.8|100499.6|1178
1584040800000|2020-03-12 19:20:00|100865.2|100763.5|101026.2|100926.7|101186.9|100988.5|100693.3|100634.8|1166
1584041100000|2020-03-12 19:25:00|101033.5|100921.8|101081.8|100962.8|101150.3|101095.7|101020.1|100873.3|1183
1584041400000|2020-03-12 19:30:00|101081.7|100962.3|101020.1|100941.9|101104.4|100991.3|101005.3|100878.7|1208
1584041700000|2020-03-12 19:35:00|101022.2|100939.6|101026.4|100947.9|101129|101027.9|100990.2|100878.8|1256
1584042000000|2020-03-12 19:40:00|101022.6|100947|101394.3|100994.3|101491.4|101128.3|101004.1|100753.1|834
1584042300000|2020-03-12 19:45:00|101400.3|101000.3|101376.2|100994.3|101470.6|101274.1|101159.2|100895.8|836
1584042600000|2020-03-12 19:50:00|101377.7|100977.7|101435.3|101035.3|101498.7|101192.5|101296.1|100913.1|1221
1584042900000|2020-03-12 19:55:00|101422.4|101022.4|101689|101289|101800.9|101400.9|101047|100647|410
1584043200000|2020-03-12 20:00:00|101665.4|101265.4|101590.9|101190.9|101733.1|101401.9|101399.9|101119.6|1077
1584043500000|2020-03-12 20:05:00|101545.2|101158.9|101163.1|100979.1|101623.4|101323.6|101140|100935.4|1154
1584043800000|2020-03-12 20:10:00|101146|100994.9|101289.2|101038.7|101412.9|101105.5|101138.8|100977.8|1076
1584044100000|2020-03-12 20:15:00|101289.1|101024.5|101483.5|101104.4|101483.5|101182.3|101280|100919|780
1584044400000|2020-03-12 20:20:00|101464.6|101158.9|101495.8|101220.7|101630.6|101342.2|101401.5|101008.1|1068
1584044700000|2020-03-12 20:25:00|101492.8|101223.3|101744.4|101344.4|101807.9|101509.5|101479|101180.7|1082
1584045000000|2020-03-12 20:30:00|101724.8|101324.8|101715.3|101366.8|101803|101412|101646.3|101254.9|695
1584045300000|2020-03-12 20:35:00|101743|101386.2|101767.3|101390.7|101825.5|101425.5|101637.7|101237.7|698
1584045600000|2020-03-12 20:40:00|101777.3|101377.3|101814.9|101637|101913|101639|101635|101270.8|1002
1584045900000|2020-03-12 20:45:00|101808|101624.4|101836.1|101593.1|101907.9|101647|101765|101510.3|1165
1584046200000|2020-03-12 20:50:00|101825.8|101603.3|101829|101634|102022.2|101744.4|101756|101533.9|963
1584046500000|2020-03-12 20:55:00|101874|101631.1|101838.4|101438.4|101916.4|101633.3|101771|101426.7|505
1584046800000|2020-03-12 21:00:00|101804.7|101455.9|101789.7|101450.8|101826.9|101485.2|101772.6|101419.4|62
1584047100000|2020-03-12 21:05:00|101838.4|101438.4|101736|101336|101842.6|101498.9|101637.3|101241.5|109
1584047400000|2020-03-12 21:10:00|101730.3|101333.8|101727.6|101329.6|101803.1|101477|101664.4|101288.5|42
1584047700000|2020-03-12 21:15:00|101697.5|101325.5|101798.7|101434.8|101798.7|101501.9|101674.4|101274.4|44
1584048000000|2020-03-12 21:20:00|101759.2|101490|101745.6|101483.4|101798.7|101500.3|101745.2|101435.6|23
1584048300000|2020-03-12 21:25:00|101746.7|101482.6|101869.9|101512.1|101944.3|101575.1|101745.2|101409.8|62
1584048600000|2020-03-12 21:30:00|101887.1|101487.1|101849.7|101515.7|101978.2|101653.2|101834|101454.7|224
1584048900000|2020-03-12 21:35:00|101867.8|101485.4|101838.5|101573.5|101970.1|101620.3|101810.1|101462.4|234
1584049200000|2020-03-12 21:40:00|101856|101489|101870.1|101508.5|101919.1|101608.6|101796.8|101475.4|392
1584049500000|2020-03-12 21:45:00|101860.9|101524.2|101831.6|101431.6|101878.1|101568.1|101792|101392|180
1584049800000|2020-03-12 21:50:00|101833.4|101433.4|101946.7|101546.7|102032.4|101671.3|101825.5|101429.4|158
1584050100000|2020-03-12 21:55:00|101917.1|101552.6|101941.3|101614.8|102032|101666.2|101900.6|101541.2|359
1584050400000|2020-03-12 22:00:00|101933.5|101625.2|101894|101663.8|101961.2|101683.6|101737|101492.8|1045
1584050700000|2020-03-12 22:05:00|101927.6|101636.9|101857.6|101533.8|101959.1|101675.4|101782|101531|578
1584051000000|2020-03-12 22:10:00|101868.8|101524.8|101873.6|101621.3|101970.6|101658.5|101777.2|101524|646
1584051300000|2020-03-12 22:15:00|101904.4|101608.6|101918.5|101576.4|101958|101656.1|101838.2|101546.5|517
1584051600000|2020-03-12 22:20:00|101907.5|101590|101853.5|101559.2|101950|101631.9|101812.5|101533|831
1584051900000|2020-03-12 22:25:00|101850.6|101557.2|102242.1|101842.1|102242.1|101842.1|101815.1|101541|218
1584052200000|2020-03-12 22:30:00|102154.5|101754.5|102159|101759|102171.3|101771.3|101993|101601.5|93
1584052500000|2020-03-12 22:35:00|102157.6|101757.6|102022|101626.7|102287.1|101887.1|101974.7|101623.3|333
1584052800000|2020-03-12 22:40:00|102045.8|101723.5|102001.4|101733.3|102096.1|101778.3|101979.5|101614.9|809
1584053100000|2020-03-12 22:45:00|102000.9|101734.7|101873.9|101635.2|102075|101734.7|101843.8|101560|869
1584053400000|2020-03-12 22:50:00|101867.3|101642.2|101862.3|101661.8|101918.8|101697.4|101722.4|101532.4|1184
1584053700000|2020-03-12 22:55:00|101866.1|101654.7|101843|101609|101893|101704.7|101794.7|101601|887
1584054000000|2020-03-12 23:00:00|101808.2|101635.7|101806.5|101615.6|101965.5|101693.5|101776|101565.5|1024
1584054300000|2020-03-12 23:05:00|101806.6|101600.1|101811.2|101576.4|102016.5|101683.3|101800|101556.7|707
1584054600000|2020-03-12 23:10:00|101815.9|101563.9|101753.8|101606.9|101990|101665.3|101750|101552|566
1584054900000|2020-03-12 23:15:00|101798.8|101595.8|102092.9|101734.1|102302.8|101944|101750|101545.1|594
1584055200000|2020-03-12 23:20:00|102114.8|101724.6|101985|101737|102261.1|101861.1|101909.2|101654.3|555
1584055500000|2020-03-12 23:25:00|101948.3|101758.2|101923.4|101737.6|101987|101813.4|101922.5|101718|922
1584055800000|2020-03-12 23:30:00|101927.7|101731.7|101920.3|101726.9|101961|101779.5|101902.3|101701|872
1584056100000|2020-03-12 23:35:00|101955|101705|101870.6|101591.2|101970|101746.9|101843.8|101519.3|797
1584056400000|2020-03-12 23:40:00|101878.2|101588.2|101871.3|101654|101977|101672.4|101848.1|101524.3|646
1584056700000|2020-03-12 23:45:00|101939|101568|101953.5|101553.5|101987.5|101674.8|101871|101518.1|654
1584057000000|2020-03-12 23:50:00|101948.2|101548.2|101972.3|101572.3|102000.1|101685.8|101904.8|101531.4|579
1584057300000|2020-03-12 23:55:00|101970.2|101570.2|101943.8|101543.8|101977.9|101646.8|101914.5|101524.7|653
1584057600000|2020-03-13 00:00:00|101937.3|101587|101937.3|101587|101937.3|101587|101937.3|101587|1
1584058800000|2020-03-13 00:20:00|102663.2|102263.2|102671|102271|102671|102271|102662.8|102262.8|4
1584059100000|2020-03-13 00:25:00|102388|102089.5|102222.2|101822.2|102570.4|102211.5|102220.5|101821.8|357
1584059400000|2020-03-13 00:30:00|102224.7|101824.7|102351.2|101951.2|102431.5|102031.5|102221.2|101821.2|117
1584059700000|2020-03-13 00:35:00|102344.9|101944.9|102194.7|101837.6|102350.8|102070.2|102156|101790|544
1584060000000|2020-03-13 00:40:00|102215|101815|102133.9|101798.8|102227|102043.1|101853.4|101790.5|1037
1584060300000|2020-03-13 00:45:00|102134.3|101799.3|102002.3|101812|102151.1|101866.2|101994.5|101746.9|1142
1584060600000|2020-03-13 00:50:00|102006.8|101811.9|101989.3|101794.1|102081.4|101836.5|101953.6|101729.7|1077
1584060900000|2020-03-13 00:55:00|102004.7|101800.2|101954.8|101744.2|102087|101827.8|101940.9|101691.5|1095
1584061200000|2020-03-13 01:00:00|101954.2|101744|102058.5|101676.4|102215.2|101815.2|101928.9|101663|881
1584061500000|2020-03-13 01:05:00|102019.3|101679.6|102102.2|101898|102200.3|101991.5|101976.2|101636.3|638
1584061800000|2020-03-13 01:10:00|102104.9|101893.7|102201.2|101801.2|102204.9|101973|101929.3|101680.5|651
1584062100000|2020-03-13 01:15:00|102216|101816|102407.2|102007.2|102537.4|102212.6|102151.2|101791.1|270
1584062400000|2020-03-13 01:20:00|102406.5|102006.5|102449|102049|102488.7|102088.7|102271.6|101965.5|268
1584062700000|2020-03-13 01:25:00|102457.3|102080.1|102319.7|102153|102473.5|102180.4|102249.5|101992.5|907
1584063000000|2020-03-13 01:30:00|102317.2|102154.1|102308|102203.6|102354.2|102243.7|102245.2|102137.9|1094
1584063300000|2020-03-13 01:35:00|102289.7|102239.7|102437.7|102280.6|102480|102308.1|102288.3|102171|1080
1584063600000|2020-03-13 01:40:00|102453.6|102269.1|102374.4|102143.5|102500.3|102323.1|102300.8|102003|1062
1584063900000|2020-03-13 01:45:00|102369.3|102144.9|102286.2|102103.2|102415.6|102312.7|102253.9|102006|1190
1584064200000|2020-03-13 01:50:00|102271.1|102111.7|102308.9|102114|102359.7|102203.6|102224.3|102018.6|1215
1584064500000|2020-03-13 01:55:00|102306.5|102117.1|102295.1|102100|102378.1|102170.2|102251.7|101932|1070
1584064800000|2020-03-13 02:00:00|102297.9|102103.8|102313.5|102098.7|102387.1|102146.7|102252.1|102036.9|1159
1584065100000|2020-03-13 02:05:00|102313.3|102105.3|102380.2|102237|102418.4|102239.4|102258|102024|1078
1584065400000|2020-03-13 02:10:00|102384.4|102234.8|102341.8|102137.2|102407.1|102260.2|102275|101990|999
1584065700000|2020-03-13 02:15:00|102350.3|102123.3|102434.5|102111.3|102478.5|102191.4|102311.2|101976.3|822
1584066000000|2020-03-13 02:20:00|102434.4|102112.1|102436|102036|102543.6|102344.2|102351.4|101977.6|962
1584066300000|2020-03-13 02:25:00|102436.7|102036.7|102285.4|102120|102467.8|102292.2|102280.1|101955|1049
1584066600000|2020-03-13 02:30:00|102286.3|102119.3|102217.6|102093.7|102330.5|102152.5|102154.6|102046.4|1117
1584066900000|2020-03-13 02:35:00|102217.3|102094.6|102198.9|102095.5|102268.5|102124.5|102180.6|102063.1|1157
1584067200000|2020-03-13 02:40:00|102198.3|102097.2|102210.9|102084.7|102238.8|102139|102160.3|102030.7|1165
1584067500000|2020-03-13 02:45:00|102211.2|102082.7|102144.3|102094.3|102212.3|102121.3|102141.5|102053.7|1197
1584067800000|2020-03-13 02:50:00|102143.7|102093.7|102114|101912.5|102183.5|102099.3|102073.7|101888.5|1281
1584068100000|2020-03-13 02:55:00|102101.3|101926.8|101950.3|101742.9|102139.8|101944.6|101941|101724.5|1279
1584068400000|2020-03-13 03:00:00|101947|101747|102023.6|101836.4|102039.7|101859|101933.9|101708.2|1294
1584068700000|2020-03-13 03:05:00|102027.2|101831.3|102077.1|101843.5|102087.6|101868.8|101987.1|101790.2|1319
1584069000000|2020-03-13 03:10:00|102071.1|101852.5|102123.9|101845.8|102144.3|101920.5|102043.9|101799.7|1281
1584069300000|2020-03-13 03:15:00|102120.8|101852.8|102088.2|101819.2|102171.4|101927.3|102048.3|101760.7|1129
1584069600000|2020-03-13 03:20:00|102059.2|101836|102031.6|101823.7|102100.4|101862.1|101976.5|101718|1096
1584069900000|2020-03-13 03:25:00|102031.3|101823.4|102036.3|101825.4|102054.5|101857.8|101947.9|101740.2|1169
1584070200000|2020-03-13 03:30:00|102036.7|101827.5|102038.3|101839.9|102085.3|101904.8|101973.9|101768.8|1077
1584070500000|2020-03-13 03:35:00|102035.8|101842.9|101970.3|101787.7|102087.1|101918.2|101938.7|101739.9|1035
1584070800000|2020-03-13 03:40:00|101977.6|101776.1|101994.8|101830.3|102070.7|101859.9|101925|101721.9|1062
1584071100000|2020-03-13 03:45:00|101995.8|101827.7|101952.8|101688.6|102027|101862|101907.4|101688.6|1089
1584071400000|2020-03-13 03:50:00|101918.3|101721.3|101928.3|101607.9|102039.1|101766.4|101873.2|101570.7|886
1584071700000|2020-03-13 03:55:00|101927.3|101612|101948.2|101596.2|101986|101705.2|101917|101548.2|894
1584072000000|2020-03-13 04:00:00|101965.4|101571.5|101951.2|101571.8|101973|101704.3|101915.4|101515.4|716
1584072300000|2020-03-13 04:05:00|101946.2|101577.8|101977.4|101577.4|101987.5|101673.5|101914.7|101514.7|710
1584072600000|2020-03-13 04:10:00|101980.9|101580.9|101989.4|101596.6|102007.2|101690.4|101945.4|101545.4|684
1584072900000|2020-03-13 04:15:00|102008.5|101608.5|102013|101941.3|102101.5|101972.9|101962.6|101576.1|920
1584073200000|2020-03-13 04:20:00|102008.6|101934.9|102221.7|102068.3|102282.6|102093.6|101976.8|101919.9|1014
1584073500000|2020-03-13 04:25:00|102208.9|102067.8|102028.7|101943.7|102256|102094.1|102016.7|101900|1125
1584073800000|2020-03-13 04:30:00|102024.7|101942.7|102081.7|101940.9|102158|101976.5|101981.6|101890.3|1149
1584074100000|2020-03-13 04:35:00|102080|101942.5|101941.5|101723.1|102166.2|101947.9|101672.3|101304.1|764
1584074400000|2020-03-13 04:40:00|101932.7|101687.9|101806|101406|101940.1|101687.9|101432.4|101199.1|144
1584074700000|2020-03-13 04:45:00|101679|101279|101880.2|101480.2|101880.2|101480.2|101644.1|101244.1|268
1584075000000|2020-03-13 04:50:00|101838.9|101438.9|101889.8|101489.8|101889.8|101489.8|101830.3|101430.3|6
1584075300000|2020-03-13 04:55:00|101970|101570|101825.7|101425.7|102014.9|101729.1|101589.7|101353|238
1584075600000|2020-03-13 05:00:00|101819.8|101419.8|101510.6|101279.4|101826.4|101690.2|101384.7|101184|948
1584075900000|2020-03-13 05:05:00|101511.5|101281.4|101553.5|101189.9|101712.2|101458.7|101311.7|101115|897
1584076200000|2020-03-13 05:10:00|101596.9|101196.9|101534.4|101175.7|101614.4|101221.1|101197.9|100951.6|1122
1584076500000|2020-03-13 05:15:00|101528.6|101175.9|101433.7|101231.5|101563.8|101245.6|101404|101147.9|1133
1584076800000|2020-03-13 05:20:00|101434.7|101231.8|100966.3|100821.3|101465|101286.2|100963.9|100768.9|1189
1584077100000|2020-03-13 05:25:00|100971.4|100823.1|101209.5|100891.8|101480.4|101104.6|100971.4|100774.7|1019
1584077400000|2020-03-13 05:30:00|101215|100887|101220.9|101068.6|101537.5|101189.9|101173.6|100821.1|922
1584077700000|2020-03-13 05:35:00|101219.5|101068.3|101224.6|101062.6|101509.4|101173.8|101195.4|101036.2|997
1584078000000|2020-03-13 05:40:00|101194.7|101077.9|101275.3|101043.5|101436.4|101181|101120.9|100982.7|1087
1584078300000|2020-03-13 05:45:00|101279.4|101021.3|101290.9|101160.9|101317.8|101161.6|101177.2|100920.1|1191
1584078600000|2020-03-13 05:50:00|101288|101159.2|101369.5|101249.3|101415|101323.6|101244.9|101102.2|1197
1584078900000|2020-03-13 05:55:00|101372.6|101247|101382.2|101234.2|101415.3|101289|101346.1|101222|1203
1584079200000|2020-03-13 06:00:00|101380.8|101236.9|101641|101241|101718.8|101328.3|101267.3|101160.7|1172
1584079500000|2020-03-13 06:05:00|101652.3|101252.3|101382.1|101175.1|101710.6|101369|101250.5|101084.9|753
1584079800000|2020-03-13 06:10:00|101351.1|101174.5|101356.8|101159.5|101634.7|101261.6|101247|101131.6|1234
1584080100000|2020-03-13 06:15:00|101358.3|101157.7|101505.2|101186.6|101696.9|101308.1|101303.8|101155.1|971
1584080400000|2020-03-13 06:20:00|101496.9|101194.4|101341.2|101269.3|101974.3|101599.3|101306.8|101183.8|1167
1584080700000|2020-03-13 06:25:00|101355.8|101276.5|101301.1|101223.5|101376.7|101305.3|101260.7|101202|1166
1584081000000|2020-03-13 06:30:00|101277.2|101227.2|101183.7|101113.5|101293.4|101231.9|101150.7|101097.4|1051
1584081300000|2020-03-13 06:35:00|101172.7|101122.7|101183.9|101007.7|101258.8|101179.4|101039.1|100954.5|1185
1584081600000|2020-03-13 06:40:00|101183.3|101030.6|101007.8|100878.1|101183.3|101030.6|101004.4|100866.4|1216
1584081900000|2020-03-13 06:45:00|101008.2|100877.7|101047.6|100933.1|101106.8|100964.2|100970.6|100849|1208
1584082200000|2020-03-13 06:50:00|101042.7|100925.7|101104.9|100915.4|101797.8|101397.8|100929.2|100834.4|1088
1584082500000|2020-03-13 06:55:00|101103.9|100918.3|101080.7|100913.7|101109.1|100941.7|100979.7|100883.4|1149
1584082800000|2020-03-13 07:00:00|101061.1|100918.7|101008.4|100934.7|101136.6|101044.8|101000.9|100897.7|1228
1584083100000|2020-03-13 07:05:00|100999|100949|100998.7|100948.7|101029|100979|100948.5|100879.9|1306
1584083400000|2020-03-13 07:10:00|101000.7|100950.7|100914|100864|101005.7|100955.7|100871|100817.2|1307
1584083700000|2020-03-13 07:15:00|100911.6|100861.6|100757.4|100707.4|100915.5|100865.5|100684.8|100621.4|1312
1584084000000|2020-03-13 07:20:00|100753.5|100703.5|100434.8|100328.3|101155.8|100777.2|100339.5|100249.8|1233
1584084300000|2020-03-13 07:25:00|100439.6|100323.9|100352.8|100302.8|100459.9|100391.6|100319.2|100261.3|1288
1584084600000|2020-03-13 07:30:00|100349.8|100299.8|100394.3|100320.9|101238.8|100964.2|100319.3|100203.2|1276
1584084900000|2020-03-13 07:35:00|100385|100296|100109.5|100018.8|100405.5|100326.3|100062.3|99900.5|1300
1584085200000|2020-03-13 07:40:00|100122.1|100020|100357|100067.3|100612.8|100252.8|100022.9|99895|1289
1584085500000|2020-03-13 07:45:00|100379.1|100054.2|100188.7|100114.7|100413|100234.7|100107.5|99925.4|1317
1584085800000|2020-03-13 07:50:00|100183.4|100133.4|100340.5|100258.1|100422.5|100317.2|100168.5|100116.8|1310
1584086100000|2020-03-13 07:55:00|100365.1|100248.5|100222.1|100147.5|100365.1|100262.7|100191.9|100117|1237
1584086400000|2020-03-13 08:00:00|100226.6|100141.7|100191.9|100141.9|100279.2|100196.2|100085.6|100006.4|1273
1584086700000|2020-03-13 08:05:00|100182.2|100132.2|100414|100324.3|100424.7|100343.1|100121.1|100045.1|1307
1584087000000|2020-03-13 08:10:00|100416.3|100320.1|100426.1|100353|100680.7|100537.3|100411.8|100278|1305
1584087300000|2020-03-13 08:15:00|100424.5|100348.8|100550.4|100500.4|100570.8|100505.9|100206.5|100131.1|1280
1584087600000|2020-03-13 08:20:00|100576.6|100475|100641.4|100534.8|100792.2|100624.8|100507|100245.3|1249
1584087900000|2020-03-13 08:25:00|100634|100546.8|100734.5|100615.2|100766.2|100656.7|100602.8|100493.7|1266
1584088200000|2020-03-13 08:30:00|100732.6|100639.2|100497.8|100447.8|100736.6|100640.1|100378.2|100280.5|1283
1584088500000|2020-03-13 08:35:00|100495.4|100445.4|100522.2|100439.7|100581.9|100529.9|100487|100414.3|1232
1584088800000|2020-03-13 08:40:00|100523.1|100443.9|100458.7|100370.9|100605.8|100511.6|100418.7|100309.7|1248
1584089100000|2020-03-13 08:45:00|100457.2|100379|100518.6|100468.6|100565.3|100482.9|100435.3|100350.6|1200
1584089400000|2020-03-13 08:50:00|100521.3|100471.3|100538.1|100409.9|100609|100500.5|100417.6|100294|1205
1584089700000|2020-03-13 08:55:00|100537.1|100410.4|100343.9|100293.9|100551.9|100464|100317.1|100204|1236
1584090000000|2020-03-13 09:00:00|100343.6|100293.6|100277.9|100178.9|100420.4|100365.8|100263.7|100162.4|1172
1584090300000|2020-03-13 09:05:00|100279.8|100177.4|100456.6|100354.4|100492.7|100395.7|100254.6|100159.7|1252
1584090600000|2020-03-13 09:10:00|100457.8|100356.1|100052.8|100002.8|100461|100368.5|100029.1|99962.8|1104
1584090900000|2020-03-13 09:15:00|100054.5|100004.5|100484.3|100357.5|100494.5|100386.1|100030.5|99980.5|1137
1584091200000|2020-03-13 09:20:00|100483.3|100355.2|100242.3|100160.3|100514.5|100414.1|100168.4|100080|1128
1584091500000|2020-03-13 09:25:00|100251|100147|100287|100187|100414.3|100312.9|100238.7|100144|1007
1584091800000|2020-03-13 09:30:00|100281|100192|100274.5|100195|100305.2|100213.7|100195.8|100125.5|1075
1584092100000|2020-03-13 09:35:00|100280.6|100191.5|100225.2|100175.2|100341.9|100251.5|100223.4|100148|1107
1584092400000|2020-03-13 09:40:00|100214.1|100164.1|100209.6|100111.7|100262.1|100183.9|100158.5|100067.2|1227
1584092700000|2020-03-13 09:45:00|100209.5|100111.9|100413.3|100321.1|100476|100381|100199.8|100101.3|1242
1584093000000|2020-03-13 09:50:00|100409.5|100330.8|100164.3|100114.3|100437.6|100364.2|100163.7|100103.2|1181
1584093300000|2020-03-13 09:55:00|100174.5|100124.5|100211.4|100095.4|100257.6|100188.6|100097.1|100030.3|1225
1584093600000|2020-03-13 10:00:00|100195.4|100095.7|100276.2|100196|100282.4|100223.1|100166.5|100071.3|1179
1584093900000|2020-03-13 10:05:00|100270.5|100184.6|100312.8|100240|100341.1|100264.4|100188.9|100101.5|1175
1584094200000|2020-03-13 10:10:00|100314.2|100240.6|100252.4|100176|100330.3|100249.5|100210.1|100136.5|1161
1584094500000|2020-03-13 10:15:00|100239.5|100189.5|100178.3|100081.8|100293.2|100220.6|100111.3|100041.3|1103
1584094800000|2020-03-13 10:20:00|100166.5|100086.5|100188.3|100117.3|100208.1|100137.6|100107.9|100042|998
1584095100000|2020-03-13 10:25:00|100193.8|100120.9|100281.5|100200.6|100373.7|100291.8|100187.6|100113|1222
1584095400000|2020-03-13 10:30:00|100287.6|100183.7|100370|100320|100415.5|100337.2|100245.7|100168.6|1176
1584095700000|2020-03-13 10:35:00|100384.6|100310.7|100387.9|100286.5|100432.4|100356|100307.1|100231.1|1100
1584096000000|2020-03-13 10:40:00|100379.8|100282.6|100426.8|100351.6|100508|100419|100357.4|100267.6|1200
1584096300000|2020-03-13 10:45:00|100424.6|100350|100382|100294|100490.8|100392.2|100348.4|100281.8|1217
1584096600000|2020-03-13 10:50:00|100380|100294.8|100365.8|100315.8|100407.4|100328.7|100330.1|100268.9|1162
1584096900000|2020-03-13 10:55:00|100366.2|100316.2|100355|100305|100419.7|100367|100332.2|100275.6|1091
1584097200000|2020-03-13 11:00:00|100354.5|100304.5|100239.5|100189.5|100420.2|100364|100237.8|100187.8|996
1584097500000|2020-03-13 11:05:00|100239.4|100189.4|100267.1|100217.1|100323.9|100260.2|100202|100121.9|833
1584097800000|2020-03-13 11:10:00|100267.2|100217.2|100222|100172|100303.1|100229.6|100148.9|100098.9|1003
1584098100000|2020-03-13 11:15:00|100239|100189|100251|100201|100282.7|100217.6|100200.1|100124.8|983
1584098400000|2020-03-13 11:20:00|100251.5|100201.5|99981.5|99931.5|100264|100214|99980.9|99919.5|1144
1584098700000|2020-03-13 11:25:00|99981.8|99931.8|99717|99667|99981.8|99931.8|99698.5|99621.3|1024
1584099000000|2020-03-13 11:30:00|99718|99668|99756.3|99706.3|99775.9|99718|99679|99604.9|861
1584099300000|2020-03-13 11:35:00|99755.7|99705.7|99738|99688|99814.5|99749|99733.5|99667.6|1008
1584099600000|2020-03-13 11:40:00|99741|99691|99541.2|99491.2|99744.3|99694.3|99454.5|99394.9|1025
1584099900000|2020-03-13 11:45:00|99564.8|99480.3|99556.8|99506.8|99617|99550.3|99340.1|99264.7|1236
1584100200000|2020-03-13 11:50:00|99552.6|99502.6|99592.5|99520.9|99651|99585.5|99552.6|99477.6|1225
1584100500000|2020-03-13 11:55:00|99594.1|99521.2|99373.9|99291.1|99597.1|99535.7|99344.8|99254.1|1260
1584100800000|2020-03-13 12:00:00|99377.1|99281.5|99003.6|98953.6|99397.1|99313.5|98989.2|98910.6|1313
1584101100000|2020-03-13 12:05:00|99003.8|98953.8|99219.1|99169.1|99247.7|99171.2|98841.4|98754|1316
1584101400000|2020-03-13 12:10:00|99222.5|99172.5|99375.5|99279.7|99424.8|99335.7|99021|98948.7|1301
1584101700000|2020-03-13 12:15:00|99379.3|99280|99099.5|99049.5|99488.7|99393.5|99051.4|98962.6|1303
1584102000000|2020-03-13 12:20:00|99112.6|99036.6|99575.8|99467.7|99595.3|99467.7|99099.6|99026.2|1278
1584102300000|2020-03-13 12:25:00|99597.5|99477.7|99612.7|99462.2|99731.3|99619.4|99321.8|99159.4|1309
1584102600000|2020-03-13 12:30:00|99604.6|99466.1|100008.6|99914|100072.1|99991.1|99571.1|99405.8|1313
1584102900000|2020-03-13 12:35:00|100027.8|99906.6|99791.1|99680.9|100085.3|100004.7|99786|99674.7|1291
1584103200000|2020-03-13 12:40:00|99774.6|99682.4|99482.1|99398.8|99836.8|99732.8|99464.7|99362.2|1298
1584103500000|2020-03-13 12:45:00|99478|99395.7|99247.2|99140.4|99495.1|99400.1|99219.5|99123.3|1288
1584103800000|2020-03-13 12:50:00|99245|99148.4|99097.2|99024.8|99269.8|99177.4|99030.8|98935.9|1288
1584104100000|2020-03-13 12:55:00|99096.4|99046.4|99234.5|99184.5|99257.3|99191|99037.1|98965.8|1298
1584104400000|2020-03-13 13:00:00|99234.9|99184.9|99393.1|99343.1|99540.7|99424|99167|99092.4|1308
1584104700000|2020-03-13 13:05:00|99395.6|99345.6|99647.5|99543.6|99653.4|99569.2|99299.6|99229.6|1290
1584105000000|2020-03-13 13:10:00|99647.7|99537.6|99995.3|99888.3|100009.4|99909.1|99610.1|99524.6|1295
1584105300000|2020-03-13 13:15:00|99991.9|99890.7|99497.1|99389.5|100190.7|99965.3|99497.1|99389.5|1301
1584105600000|2020-03-13 13:20:00|99496.7|99375.1|99628.9|99552.4|99646.5|99594.6|99457.9|99341.3|1201
1584105900000|2020-03-13 13:25:00|99628.8|99552.7|99507.1|99457.1|99635.8|99562.1|99504.7|99403|1282
1584106200000|2020-03-13 13:30:00|99501.9|99451.9|99438.9|99187.4|99541.6|99461.6|99259|99104|1272
1584106500000|2020-03-13 13:35:00|99380.8|99246.4|99930.8|99798.9|100042.3|99873.7|99343.1|99185.9|1247
1584106800000|2020-03-13 13:40:00|99917.1|99795|99807.7|99407.7|100054.2|99905|99729.1|99381.6|1254
1584107100000|2020-03-13 13:45:00|99604.6|99204.6|99952.3|99765.2|100040.3|99909.7|99527.5|99181.3|1079
1584107400000|2020-03-13 13:50:00|99951.9|99766|100777|100402.5|100792.6|100469.8|99773.3|99646.1|1255
1584107700000|2020-03-13 13:55:00|100778.6|100378.6|99940.8|99813|100783.3|100563.2|99922.2|99753.1|1309
1584108000000|2020-03-13 14:00:00|99946.7|99763.4|99715.6|99665.6|99982.8|99892.3|99701.6|99476.5|1252
1584108300000|2020-03-13 14:05:00|99715.5|99665.5|99857.6|99748.6|99923.3|99828|99698.1|99610.5|1296
1584108600000|2020-03-13 14:10:00|99859.2|99746.2|99942|99816|99962|99848.9|99774.5|99659|1268
1584108900000|2020-03-13 14:15:00|99934.1|99839.7|99448.9|99350.4|99981.7|99896.6|99397.7|99310.5|1307
1584109200000|2020-03-13 14:20:00|99449.7|99347.2|99580.1|99463.8|99702.4|99524.5|99396.4|99238.7|1275
1584109500000|2020-03-13 14:25:00|99579.2|99462.6|99780.9|99682.3|99819.3|99731.1|99550.7|99442|1254
1584109800000|2020-03-13 14:30:00|99780.6|99680.7|99732.5|99682.5|99803.9|99736.3|99649.9|99551.3|1238
1584110100000|2020-03-13 14:35:00|99740.4|99668.5|99924.8|99845.4|99967.4|99884.4|99722.9|99643.2|1207
1584110400000|2020-03-13 14:40:00|99925.4|99847.1|100117.9|100031.6|100124.5|100074.5|99906|99835.8|1206
1584110700000|2020-03-13 14:45:00|100123.5|100073.5|100359|100309|100673.3|100388.6|100104.3|100012.1|1274
1584111000000|2020-03-13 14:50:00|100357.1|100307.1|100037.5|99987.5|100371.8|100308.5|99998|99927|1090
1584111300000|2020-03-13 14:55:00|100042.3|99992.3|100171.4|100075|100450.6|100321.2|100042.3|99980.6|1205
1584111600000|2020-03-13 15:00:00|100175.4|100070.1|100178.9|100128.9|100240|100175.2|100151.5|100059.5|1183
1584111900000|2020-03-13 15:05:00|100178.6|100128.6|99996.6|99946.6|100197.6|100143.3|99982.6|99918.6|1141
1584112200000|2020-03-13 15:10:00|99996.9|99946.9|99927.6|99838.8|100088.9|100003.5|99890.2|99784.3|1167
1584112500000|2020-03-13 15:15:00|99919.2|99845.8|99827.3|99748.6|100031.5|99945.6|99801.2|99727.1|1204
1584112800000|2020-03-13 15:20:00|99833.6|99752.5|99815.7|99722.4|99867.9|99802.3|99685|99627.7|1179
1584113100000|2020-03-13 15:25:00|99822.9|99724.6|99848.5|99798.5|99929.9|99878.6|99760.7|99708.4|1098
1584113400000|2020-03-13 15:30:00|99848.6|99798.6|100214|100164|100367.7|100307.1|99848.5|99795.7|1250
1584113700000|2020-03-13 15:35:00|100215|100165|100421.2|100344.2|100568.8|100403.8|100080|99999.1|1230
1584114000000|2020-03-13 15:40:00|100426.1|100342|100582.5|100532.5|100633.6|100559.6|100321.6|100101.4|1187
1584114300000|2020-03-13 15:45:00|100581.6|100531.6|100659.8|100588.3|100675.5|100614.3|100554|100480.6|1189
1584114600000|2020-03-13 15:50:00|100648.9|100598.9|100459.5|100373.1|100751.9|100668.3|100457.4|100371.3|1192
1584114900000|2020-03-13 15:55:00|100459.2|100383.5|100918|100841|100942.8|100892.8|100446.5|100364|1281
1584115200000|2020-03-13 16:00:00|100906|100856|101191.9|101106.6|101320.4|101229|100906|100835.6|1305
1584115500000|2020-03-13 16:05:00|101194|101116.1|101066|100967.4|101270.9|101184.6|101003.8|100910.2|1206
1584115800000|2020-03-13 16:10:00|101065.5|100968|101271.1|101187.7|101348.7|101251|100985.5|100902.3|1196
1584116100000|2020-03-13 16:15:00|101272|101184.9|101017.5|100967.5|101292.8|101230.9|100986.5|100891.9|1282
1584116400000|2020-03-13 16:20:00|101018.9|100968.9|101300|101196|101505.2|101281.4|100962.1|100909.7|1293
1584116700000|2020-03-13 16:25:00|101283.4|101203.1|101143.6|101067.5|101526.8|101341.2|101130.1|101006.1|1182
1584117000000|2020-03-13 16:30:00|101150|101069.1|100985.1|100906.3|101227.6|101139.1|100953|100612.1|1136
1584117300000|2020-03-13 16:35:00|100984.6|100903.3|101372.6|101125.9|101474.9|101222|100940|100820|1199
1584117600000|2020-03-13 16:40:00|101362.3|101122.9|101228.9|101134.3|101416.1|101279.6|101196.8|101054.2|1255
1584117900000|2020-03-13 16:45:00|101232|101130.3|101306.1|101219.8|101326.2|101243.3|101102.8|101021.5|1282
1584118200000|2020-03-13 16:50:00|101305.8|101220.3|101220.7|101058.4|101592.9|101358.8|101017.4|100883.1|1272
1584118500000|2020-03-13 16:55:00|101220.4|101059.2|101803.8|101652.8|101877.3|101773.6|101220.4|100955.4|1232
1584118800000|2020-03-13 17:00:00|101806.5|101661.4|101879.2|101704.9|102009.9|101871.4|101728|101537.6|1314
1584119100000|2020-03-13 17:05:00|101884.9|101694.4|101632|101521.2|102267.8|101940.7|101632|101364.2|1182
1584119400000|2020-03-13 17:10:00|101650|101523|101546|101448.4|101664.2|101578.2|101540.4|101411.1|1298
1584119700000|2020-03-13 17:15:00|101543.8|101444|101115.8|100941.1|101551.8|101461.7|101058.7|100904|1286
1584120000000|2020-03-13 17:20:00|101116.1|100937.8|101180|101017.1|101223.1|101105.6|100795|100698.2|1265
1584120300000|2020-03-13 17:25:00|101186.5|101017.7|101320.5|101203|101326.4|101240.8|101167.9|101008|1284
1584120600000|2020-03-13 17:30:00|101322.7|101201.8|101193.9|101095.6|101361.4|101264.9|101125.4|101035.1|1266
1584120900000|2020-03-13 17:35:00|101197.2|101091.3|101406.2|101269.9|101482.3|101353.7|101164.1|101084.4|1297
1584121200000|2020-03-13 17:40:00|101406|101286.7|101467.6|101351.8|101518.1|101370.5|101234.9|101116.9|1307
1584121500000|2020-03-13 17:45:00|101467.1|101352.6|101371.6|101223.5|101543.1|101403.5|101307.4|101194.3|1310
1584121800000|2020-03-13 17:50:00|101362.7|101226.5|101389.9|101305.8|101442|101322.8|101290.5|101178.5|1248
1584122100000|2020-03-13 17:55:00|101391.9|101305.9|101218.8|101098.6|101637.4|101358.9|101166|101049|1302
1584122400000|2020-03-13 18:00:00|101258.2|101103.5|101242.4|101024.6|101382.6|101163.9|101148.8|100983.4|1311
1584122700000|2020-03-13 18:05:00|101191.4|101036.5|101151.9|100985.2|101278.8|101170.6|101098.6|100920|1285
1584123000000|2020-03-13 18:10:00|101155.5|100970.2|101164.6|100965.8|101239.6|101060.4|100984.1|100896.7|1285
1584123300000|2020-03-13 18:15:00|101126.9|100991.1|101283.7|101142.3|101336.8|101167.5|101093.2|100964.3|1286
1584123600000|2020-03-13 18:20:00|101281.4|101142.1|101222.3|101110.1|101310.2|101168.9|101194.5|101074|1257
1584123900000|2020-03-13 18:25:00|101223.6|101108.5|101342.8|101234.7|101372.4|101271.6|101201.6|101087.2|993
1584124200000|2020-03-13 18:30:00|101341.2|101238.1|101344.4|101271.9|101442.1|101344.9|101301.6|101152.7|1214
1584124500000|2020-03-13 18:35:00|101342.7|101261.6|101332.5|101183.7|101440.5|101268.7|101299.4|101154|1257
1584124800000|2020-03-13 18:40:00|101302.1|101194.4|101408.2|101105|101431.2|101312.2|101226|101051.3|1164
1584125100000|2020-03-13 18:45:00|101356.2|101139.9|101243.1|101145|101420.5|101203.6|101143.7|101043.7|1231
1584125400000|2020-03-13 18:50:00|101244|101139.3|101309.1|101225.4|101365|101234.7|101190.7|101049.6|1172
1584125700000|2020-03-13 18:55:00|101313.2|101225|101312.6|101175.1|101351.1|101239.8|101181.7|101097|1162
1584126000000|2020-03-13 19:00:00|101320.9|101185.9|101500.9|101281.6|101600.7|101302.8|101256.7|101129.3|1042
1584126300000|2020-03-13 19:05:00|101487|101279.6|101369.8|101244|101504|101356.4|101355.4|101234.2|1235
1584126600000|2020-03-13 19:10:00|101369.6|101246.4|101406|101288.2|101435.8|101308.6|101369.6|101243.6|1214
1584126900000|2020-03-13 19:15:00|101406.2|101288.3|101431.4|101277|101435.4|101294.3|101335.1|101162.4|1233
1584127200000|2020-03-13 19:20:00|101430|101278.3|101358.5|101230.8|101460.1|101322.4|101346.2|101208.7|1196
1584127500000|2020-03-13 19:25:00|101365.3|101247.3|101442.6|101286.6|101517.9|101309.1|101364.9|101189.3|1172
1584127800000|2020-03-13 19:30:00|101442.1|101280.1|101377.9|101174.9|101543.3|101294.5|101375|101144.4|1207
1584128100000|2020-03-13 19:35:00|101378.3|101175.8|101454.1|101314.7|101491.4|101336|101312.2|101124.3|1158
1584128400000|2020-03-13 19:40:00|101452.2|101306.2|101317.3|101171.5|101517.3|101338.8|101249.9|100849.9|1022
1584128700000|2020-03-13 19:45:00|101315.3|101173.3|100981.8|100764.2|101424.9|101215.4|100961.4|100668.3|1165
1584129000000|2020-03-13 19:50:00|100982.6|100764.6|100280.3|100140.3|101103.5|100769.8|100272.3|100082.3|760
1584129300000|2020-03-13 19:55:00|100285.5|100133.6|99862.5|99462.5|100299.8|100138.7|99801.2|99401.2|1017
1584129600000|2020-03-13 20:00:00|99831.4|99431.4|99907.7|99682.4|100056|99737.7|99692.4|99349.6|534
1584129900000|2020-03-13 20:05:00|99922|99673.6|100134.7|99960.5|100139.4|99977.7|99910|99590.8|1012
1584130200000|2020-03-13 20:10:00|100134.2|99955.3|100474.8|100074.8|100474.8|100074.8|100079.1|99918.6|391
1584130800000|2020-03-13 20:20:00|100500.4|100100.4|100527.9|100127.9|100590.7|100190.7|100449.6|100064.8|78
1584131100000|2020-03-13 20:25:00|100499.4|100099.4|100409.5|100009.5|100503.4|100157.8|100286.7|100008.2|588
1584131400000|2020-03-13 20:30:00|100464.5|100064.5|100472.9|100072.9|100482.5|100082.5|100285|99940.7|566
1584131700000|2020-03-13 20:35:00|100449.6|100049.6|100579.1|100179.1|100579.1|100286.8|100328.1|100025.9|248
1584132000000|2020-03-13 20:40:00|100644|100244|100226.1|99826.1|100644|100247.6|100225.9|99825.9|49
1584132300000|2020-03-13 20:45:00|100169|99769|99964.4|99746.5|100169|99860.6|99935.7|99637.2|667
1584132600000|2020-03-13 20:50:00|99980.2|99729.5|100033.2|99633.2|100247.1|99906.7|99935.7|99590.5|278
1584132900000|2020-03-13 20:55:00|99982.8|99693.3|100112|99712|100180.5|99850.5|99892.9|99492.9|146
1584306000000|2020-03-15 21:00:00|100122|99702|100122|99702|100122|99702|100122|99702|1
1584307200000|2020-03-15 21:20:00|100593.3|100353.8|100651.6|100495.5|100651.6|100518.1|100593.3|100353.8|6
1584307500000|2020-03-15 21:25:00|100978.9|100553.9|101273.2|100911.7|101273.2|100911.7|100978.9|100553.9|3
1584307800000|2020-03-15 21:30:00|101679.1|101254.1|100908.6|100483.6|101679.1|101254.1|100908.6|100483.6|55
1584308100000|2020-03-15 21:35:00|100625.2|100395.2|100630.4|100205.4|100894.1|100469.1|100625.2|100205.4|45
1584309000000|2020-03-15 21:50:00|100983.2|100558.2|100952|100532.8|100995.1|100593.7|100952|100531.1|20
1584309300000|2020-03-15 21:55:00|100157.4|99935.2|100095|99992|100413.8|100101.4|100064.9|99797.6|104
1584309600000|2020-03-15 22:00:00|100116.5|99993|100449.7|100024.7|100449.7|100024.7|100039.4|99765.7|191
1584309900000|2020-03-15 22:05:00|100959.6|100534.6|100985.9|100560.9|100985.9|100560.9|100959.6|100534.6|5
1584310200000|2020-03-15 22:10:00|100900.3|100475.3|101104.2|100679.2|101131|100735.4|100900.3|100475.3|524
1584310500000|2020-03-15 22:15:00|101104.8|100679.8|101191.8|100766.8|101191.8|100774.3|101067.9|100667.8|217
1584311100000|2020-03-15 22:25:00|101639.9|101214.9|101728.9|101484.3|101829.8|101575.2|101557|101165.4|558
1584311400000|2020-03-15 22:30:00|101720.1|101502|101902.5|101477.5|101971.2|101587.3|101635.1|101315|620
1584311700000|2020-03-15 22:35:00|101883.9|101458.9|101670.1|101368.2|101912.6|101487.6|101555|101334.5|29
1584312000000|2020-03-15 22:40:00|101671.6|101367|101765.7|101340.7|101881|101456|101671.6|101328.4|25
1584312300000|2020-03-15 22:45:00|102137.1|101712.1|102245.8|101820.8|102309.4|101946.7|102130.4|101705.4|20
1584312600000|2020-03-15 22:50:00|102246.6|101821.6|102028.2|101603.2|102246.6|101838.6|101954.7|101597.2|81
1584312900000|2020-03-15 22:55:00|102001.9|101622.4|101911.6|101567.4|102155.9|101730.9|101831.6|101537|492
1584313200000|2020-03-15 23:00:00|101901.5|101569|101995.9|101570.9|102012.6|101659.4|101901.5|101538.1|125
1584313500000|2020-03-15 23:05:00|102045.6|101620.6|101896.9|101471.9|102062.9|101651.5|101896.9|101471.9|483
1584313800000|2020-03-15 23:10:00|101647.5|101222.5|101578.5|101178.5|101724.9|101329.2|101447.9|101047.9|464
1584314100000|2020-03-15 23:15:00|101563.5|101163.5|101648.4|101345.4|101686|101408.8|101554.2|101155.9|1157
1584314400000|2020-03-15 23:20:00|101661.2|101315.2|101502.8|101102.8|101690|101400.6|101492.8|101092.8|877
1584314700000|2020-03-15 23:25:00|101508.3|101108.3|101461.1|101061.1|101571.6|101212.3|101442.9|101042.9|525
1584315600000|2020-03-15 23:40:00|101192.1|100792.1|101169.5|100769.5|101192.1|100817.2|101084.2|100769.5|23
1584315900000|2020-03-15 23:45:00|101335|100935|101345.1|100945.1|101345.1|100945.1|101335|100935|2
1584320400000|2020-03-16 01:00:00|102120.7|101720.7|102127.2|101727.2|102127.2|101727.2|102120.7|101720.7|3
1584320700000|2020-03-16 01:05:00|102143.5|101743.5|102205.6|101805.6|102205.6|101805.6|102094.3|101696.3|52
1584321000000|2020-03-16 01:10:00|102129.5|101729.5|102179.9|101779.9|102191.3|101801.8|102086|101686|59
1584325200000|2020-03-16 02:20:00|102562.6|102162.6|102562.6|102162.6|102562.6|102162.6|102562.6|102162.6|1
1584325500000|2020-03-16 02:25:00|102475.7|102075.7|102408.3|102008.3|102513|102113|102389.9|101989.9|6
1584325800000|2020-03-16 02:30:00|102433.2|102033.2|102434.4|102034.4|102434.4|102034.4|102433.2|102033.2|2
1584326400000|2020-03-16 02:40:00|102474.2|102074.2|102357.3|101957.3|102511.8|102111.8|102330.1|101930.1|76
1584326700000|2020-03-16 02:45:00|102381.9|101981.9|102283.6|102015.5|102472.5|102110.2|102276|101915.2|567
1584327000000|2020-03-16 02:50:00|102290.2|102006.6|102503.5|102103.5|102514.1|102116.2|102240.2|101969.6|552
1584327300000|2020-03-16 02:55:00|102424.2|102024.2|102279.2|101879.2|102474.6|102074.6|102205.2|101830.4|80
1584327600000|2020-03-16 03:00:00|102390.9|101990.9|102414.2|102014.2|102440.9|102040.9|102370.2|101970.2|68
1584327900000|2020-03-16 03:05:00|102408.1|102008.1|102408.1|102008.1|102408.1|102008.1|102408.1|102008.1|1
1584328200000|2020-03-16 03:10:00|102249.4|101849.4|102209.6|101809.6|102295.3|101926.8|102061.6|101723.9|565
1584328500000|2020-03-16 03:15:00|102210.1|101810.1|102092.1|101810.1|102233.1|101851.9|102090.8|101743.2|770
1584328800000|2020-03-16 03:20:00|102119|101786.6|102033.9|101738.7|102239.5|101846.2|102016|101700.2|766
1584329100000|2020-03-16 03:25:00|102031.1|101741.1|102193.8|101793.8|102319.2|101961.2|102017.5|101720.5|839
1584329400000|2020-03-16 03:30:00|102186.9|101786.9|102144|101744|102195.9|101890.7|102046.9|101720.4|983
1584329700000|2020-03-16 03:35:00|102143.9|101743.9|102254.1|101854.1|102328.4|101968|102113.9|101738.3|661
1584330000000|2020-03-16 03:40:00|102235|101835|102234.9|101905.5|102321|101986|102203.5|101803.5|434
1584330300000|2020-03-16 03:45:00|102231.2|101901.9|102122.1|101794.5|102296.2|101928.6|102100|101742.4|685
1584330600000|2020-03-16 03:50:00|102118.2|101797.6|102176.9|101776.9|102203.8|101868.5|102082.8|101682.8|267
1584330900000|2020-03-16 03:55:00|102110.1|101710.1|102098.7|101698.7|102227.1|101834.7|102065.1|101665.1|51
1584331200000|2020-03-16 04:00:00|102086.2|101686.2|101860|101652.3|102096|101732.9|101843.7|101619.2|1169
1584331500000|2020-03-16 04:05:00|101862.7|101652.8|101924.9|101681.5|101963.1|101719.3|101829.9|101612|894
1584331800000|2020-03-16 04:10:00|101926.9|101679.5|102026.8|101860.3|102158.6|101901.8|101913.9|101672.4|861
1584332100000|2020-03-16 04:15:00|102026.3|101855.1|101967.1|101728.8|102043.8|101884.9|101822.1|101644|1022
1584332400000|2020-03-16 04:20:00|101967.6|101728|101925.4|101694.7|102105.6|101821.1|101905.6|101689.5|1200
1584332700000|2020-03-16 04:25:00|101923.9|101695|102221.2|101821.2|102221.2|101821.2|101911.5|101665|731
1584333000000|2020-03-16 04:30:00|102193.3|101793.3|101980.8|101708.6|102206.7|101806.7|101970.7|101693.4|791
1584333300000|2020-03-16 04:35:00|101984.9|101704.4|101963.6|101735.1|102043.6|101800.9|101943|101703|1164
1584333600000|2020-03-16 04:40:00|101957.7|101738.2|101940.2|101733.6|101977.7|101774.3|101915.3|101700.6|968
1584333900000|2020-03-16 04:45:00|101952.3|101733.2|101916.8|101700.8|101986.7|101756.9|101906.9|101643.5|1052
1584334200000|2020-03-16 04:50:00|101914.5|101696.6|101881.6|101698.3|101944.1|101717.8|101870.1|101622.2|813
1584334500000|2020-03-16 04:55:00|101878.3|101671.4|101825.8|101616.5|101934.6|101721.1|101807|101593.4|1035
1584334800000|2020-03-16 05:00:00|101823.3|101614.3|102002.5|101705.7|102017.6|101781.6|101811.6|101585|1252
1584335100000|2020-03-16 05:05:00|101998.1|101709.1|102056.3|101661.7|102100.2|101819.7|101941.1|101635.9|822
1584335400000|2020-03-16 05:10:00|102049|101668.7|101949.9|101686|102080|101813.2|101911.9|101660.8|1248
1584335700000|2020-03-16 05:15:00|101950.9|101688.6|101891.8|101664.6|101976.6|101718.9|101876.8|101627.5|1158
1584336000000|2020-03-16 05:20:00|101890.2|101666.8|101938.8|101701.2|101944.6|101728.1|101841.5|101629.5|1026
1584336300000|2020-03-16 05:25:00|101939.2|101703.4|102054.7|101756.3|102082.5|101800.2|101916|101697.9|1103
1584336600000|2020-03-16 05:30:00|102051.2|101755.5|102075|101759.1|102076.7|101809|101974.2|101694.7|1114
1584336900000|2020-03-16 05:35:00|102071.3|101762.3|102087.2|101709.2|102133.5|101804.8|102027.7|101685.8|873
1584337200000|2020-03-16 05:40:00|102086.4|101708.8|102106.4|101764.7|102147|101820.2|102075.9|101701.4|845
1584337500000|2020-03-16 05:45:00|102106.7|101763.4|102056.2|101712.5|102109.5|101799|102016.4|101709.1|928
1584337800000|2020-03-16 05:50:00|102052.7|101714.3|102163.1|101763.1|102249.8|101861.2|102018.6|101714.3|686
1584338100000|2020-03-16 05:55:00|102162.5|101762.5|102246.3|101927.1|102287.1|101941.8|102119.7|101725.9|802
1584338400000|2020-03-16 06:00:00|102244.7|101925.4|102134.2|101734.2|102255.3|101963.7|102028.5|101645.9|994
1584338700000|2020-03-16 06:05:00|102110.1|101710.1|101984.3|101749.5|102167.8|101870.3|101979.4|101706.8|1260
1584339000000|2020-03-16 06:10:00|102059|101770.8|102029.9|101814.9|102113.8|101839|101913.9|101755|1224
1584339300000|2020-03-16 06:15:00|102028.8|101818.9|101842.4|101698.6|102063.4|101824.6|101821.8|101663.7|1273
1584339600000|2020-03-16 06:20:00|101844.6|101694.6|101986.6|101772.9|102003.5|101784.3|101824.4|101684.9|1263
1584339900000|2020-03-16 06:25:00|101986.5|101772.3|101947|101708.5|102032.8|101788.5|101885.9|101668.5|1217
1584340200000|2020-03-16 06:30:00|101946.5|101708.8|101868.3|101632.3|102001.3|101756.2|101858.7|101626.4|1224
1584340500000|2020-03-16 06:35:00|101868.5|101633.6|101821.8|101486.2|101904.3|101658.2|101788.5|101423.8|1179
1584340800000|2020-03-16 06:40:00|101842.5|101462.6|101796.1|101560.5|101859.2|101589.3|101725.3|101447.5|1144
1584341100000|2020-03-16 06:45:00|101795.6|101560.9|101792.9|101544.8|101938.8|101571|101674.3|101481.5|1205
1584341400000|2020-03-16 06:50:00|101795.1|101541.5|101766|101571|101840|101625|101719|101505.1|1227
1584341700000|2020-03-16 06:55:00|101762.4|101574.4|101775.5|101552.6|101820.3|101646.2|101704.6|101530.2|1213
1584342000000|2020-03-16 07:00:00|101774.5|101550.6|101696.3|101541.5|101790.7|101601.7|101625.6|101492.2|1331
1584342300000|2020-03-16 07:05:00|101694.7|101538.2|102149.3|101831.1|102231.3|101979.3|101670.9|101506.8|1255
1584342600000|2020-03-16 07:10:00|102167.3|101829|102091.9|101961.5|102167.3|101994.6|102025.2|101817|1307
1584342900000|2020-03-16 07:15:00|102088|101964.2|102031.1|101919.6|102110.6|101992.9|101999.6|101858.1|1313
1584343200000|2020-03-16 07:20:00|102032.4|101923.5|102232.6|102090|102238|102107.9|102013.6|101911.3|1325
1584343500000|2020-03-16 07:25:00|102229.7|102081.3|102929.7|102725.3|103000|102761.4|102201|102057.6|1330
1584343800000|2020-03-16 07:30:00|102956.1|102714.6|102849.9|102729.9|103162.4|102945.8|102829.5|102663|1319
1584344100000|2020-03-16 07:35:00|102847.4|102739.9|102382.6|102260.8|102858.5|102753.7|102382.6|102260.8|1323
1584344400000|2020-03-16 07:40:00|102382.1|102259.4|102322.3|102229.4|102429.9|102335.3|102305|102214.1|1317
1584344700000|2020-03-16 07:45:00|102330.1|102217.1|102268|102101.2|102439.8|102246.6|102153.9|102007.8|1311
1584345000000|2020-03-16 07:50:00|102262.9|102107|102501.6|102375.1|102505.9|102382.5|102188|102053.7|1328
1584345300000|2020-03-16 07:55:00|102503.3|102372.5|102566.9|102459.6|102734.9|102527.8|102368.5|102249.4|1332
1584345600000|2020-03-16 08:00:00|102572.9|102462.4|102307.8|102182.4|102663.9|102463.1|102272.5|102179.9|1332
1584345900000|2020-03-16 08:05:00|102310.4|102179.2|101456.4|101366.8|102313.3|102181.4|101454.9|101365.4|1330
1584346200000|2020-03-16 08:10:00|101456|101367.8|101530.1|101357.4|101535.8|101402.1|101154|100984.7|1328
1584346500000|2020-03-16 08:15:00|101525.8|101365|101487.7|101386|101562.3|101422.9|101396.5|101134.8|1331
1584346800000|2020-03-16 08:20:00|101488.7|101383.3|101573.6|101474.9|101602.1|101512|101432.5|101325|1331
1584347100000|2020-03-16 08:25:00|101570.5|101474|101431.5|101308.9|101572.9|101479.2|101427|101308.9|1331
1584347400000|2020-03-16 08:30:00|101427.9|101314.3|101546.2|101460|101663.9|101526.8|101427.4|101305.4|1328
1584347700000|2020-03-16 08:35:00|101549.8|101455|101657.6|101547.8|101678.4|101571.9|101462.3|101414.6|1328
1584348000000|2020-03-16 08:40:00|101665.4|101551.4|101699.1|101617.3|101772.8|101686|101635.3|101520.1|1326
1584348300000|2020-03-16 08:45:00|101699|101615.7|101682|101560.7|101758.6|101637|101579|101463.2|1332
1584348600000|2020-03-16 08:50:00|101680.6|101575.3|101684.1|101571.3|101739.7|101626.8|101666.4|101546.9|1323
1584348900000|2020-03-16 08:55:00|101682.8|101569.7|101522.8|101435.1|101709|101619.6|101489.1|101420.3|1332
1584349200000|2020-03-16 09:00:00|101520.2|101430.2|101569.2|101436.1|101621.6|101501.5|101491.7|101418.1|1331
1584349500000|2020-03-16 09:05:00|101559.1|101431.9|101674.5|101547.1|101698|101561.8|101536.4|101424.2|1324
1584349800000|2020-03-16 09:10:00|101682.7|101538.9|101559.2|101462.5|101700.7|101597.3|101549.5|101448.9|1319
1584350100000|2020-03-16 09:15:00|101559.1|101452.4|101632.2|101543.7|101665.3|101553.5|101551.1|101451.1|1329
1584350400000|2020-03-16 09:20:00|101633.2|101542.6|101962.4|101841.9|102066.6|101875.9|101544.1|101451.1|1314
1584350700000|2020-03-16 09:25:00|101963.1|101841.5|101811.8|101719.8|101986.4|101901.7|101784.2|101691.5|1310
1584351000000|2020-03-16 09:30:00|101812.4|101721.1|102103|102009.6|102137|102050.6|101801|101720.2|1297
1584351300000|2020-03-16 09:35:00|102102.4|102009.7|101989.7|101891.6|102121.5|102030.7|101961|101878.4|1243
1584351600000|2020-03-16 09:40:00|101990.3|101890.3|101986|101936|102013.7|101941.2|101943.2|101870.3|1198
1584351900000|2020-03-16 09:45:00|101978.2|101928.2|101702.9|101583.9|102001.3|101944.2|101660.6|101568.6|1286
1584352200000|2020-03-16 09:50:00|101703.3|101594.5|101602.3|101552.3|101711.6|101639.6|101581.9|101510.9|1157
1584352500000|2020-03-16 09:55:00|101595.8|101545.8|101638.4|101588.4|101651.6|101601.6|101579.6|101506|1193
1584352800000|2020-03-16 10:00:00|101642.7|101592.7|101893|101795.2|101994.7|101876|101592.8|101536.5|1244
1584353100000|2020-03-16 10:05:00|101883.3|101787.1|101783.7|101684.3|101911.2|101837.6|101746.2|101675.2|1293
1584353400000|2020-03-16 10:10:00|101775.7|101692.4|101994.3|101944.3|102074.6|102017.2|101735.4|101640|1263
1584353700000|2020-03-16 10:15:00|102000.6|101928.9|102063.4|102013.4|102110.3|102060.3|101978.2|101885.3|1279
1584354000000|2020-03-16 10:20:00|102065.7|102015.7|102330.9|102280.9|102430.6|102351.5|102051.5|101991.3|1282
1584354300000|2020-03-16 10:25:00|102333.6|102283.6|102416.4|102320.6|102577|102456.1|102328|102166.4|1327
1584354600000|2020-03-16 10:30:00|102416.6|102319.6|102190.2|102113.1|102445.1|102334|102183|102090.8|1300
1584354900000|2020-03-16 10:35:00|102188.6|102103.9|102107.7|102057.7|102267.5|102202.6|102081.1|102006.9|1322
1584355200000|2020-03-16 10:40:00|102108.6|102058.6|102091.3|101994.5|102160.2|102066.1|101923.9|101807.9|1327
1584355500000|2020-03-16 10:45:00|102089.2|102001.2|102328.2|102248.9|102340.5|102287.9|102053.3|101960.5|1272
1584355800000|2020-03-16 10:50:00|102330.5|102243.6|102297.2|102247.2|102401.3|102318.3|102240.3|102177.7|1319
1584356100000|2020-03-16 10:55:00|102297.6|102247.6|102410.1|102360.1|102445.8|102394.4|102254.2|102184.7|1303
1584356400000|2020-03-16 11:00:00|102412.5|102362.5|102372.8|102322.8|102471.4|102411|102344.8|102259.8|1303
1584356700000|2020-03-16 11:05:00|102371.6|102321.6|102304.9|102225|102453.8|102402.6|102304.9|102219.1|1326
1584357000000|2020-03-16 11:10:00|102302.6|102225.6|102150.7|102100.7|102309|102225.6|102126.8|102031.2|1299
1584357300000|2020-03-16 11:15:00|102153|102103|102462.4|102345.3|102476.8|102406.4|102136.9|102054.4|1303
1584357600000|2020-03-16 11:20:00|102460.5|102333.4|102533|102431.2|102640.2|102518.4|102446.7|102333.4|1301
1584357900000|2020-03-16 11:25:00|102532.4|102430.4|102474.2|102359.1|102580.8|102508.3|102343.6|102239.3|1284
1584358200000|2020-03-16 11:30:00|102468.4|102393.7|102480.1|102430.1|102500.3|102450.3|102346.8|102273.5|1265
1584358500000|2020-03-16 11:35:00|102481|102431|102489.5|102390.8|102686.9|102636.9|102438.7|102367|1231
1584358800000|2020-03-16 11:40:00|102492.8|102380.1|102571.1|102446.9|102622.7|102562.1|102475.1|102339.4|1310
1584359100000|2020-03-16 11:45:00|102555.9|102453.9|102460.1|102410.1|102571.8|102519.7|102425.2|102333.9|1273
1584359400000|2020-03-16 11:50:00|102461|102411|102809.5|102730.6|102817.5|102754.5|102458.4|102396.6|1310
1584359700000|2020-03-16 11:55:00|102801.5|102751.5|102642.3|102592.3|102821.1|102764.9|102642.2|102575.9|1267
1584360000000|2020-03-16 12:00:00|102642.6|102592.6|102314.7|102228.4|102681.6|102618.8|102247.1|102179|1325
1584360300000|2020-03-16 12:05:00|102312.7|102224.3|102445.6|102395.6|102506.6|102449.6|102284.2|102204.3|1302
1584360600000|2020-03-16 12:10:00|102461.5|102387.9|102458|102386.6|102534.7|102457.6|102404.6|102341.9|1324
1584360900000|2020-03-16 12:15:00|102459.7|102381.9|102263.5|102133.2|102505.2|102438|102182.9|102091|1308
1584361200000|2020-03-16 12:20:00|102258.2|102140.3|102205.8|102115.5|102299.5|102198.3|102126.8|102038.1|1325
1584361500000|2020-03-16 12:25:00|102201.7|102121|102123.9|102017.2|102330.4|102228.4|102112.5|101978.2|1326
1584361800000|2020-03-16 12:30:00|102152.5|102014.9|102352.2|102245.6|102368.4|102297.5|102116.1|101948.9|1320
1584362100000|2020-03-16 12:35:00|102341.5|102268.3|102537.9|102452.5|102553.4|102476.1|102303.3|102224.9|1327
1584362400000|2020-03-16 12:40:00|102541.4|102452.1|102660.1|102573.1|102675.8|102604.2|102480.4|102352.1|1324
1584362700000|2020-03-16 12:45:00|102654.9|102574.7|102891.4|102782.8|102921.1|102836.1|102619.4|102498.8|1327
1584363000000|2020-03-16 12:50:00|102899.3|102809.3|102818.8|102768.8|102965.3|102904.7|102797.3|102737.1|1288
1584363300000|2020-03-16 12:55:00|102820.9|102770.9|102857.5|102807.5|102907.3|102843|102732.6|102682.6|1270
1584363600000|2020-03-16 13:00:00|102833.4|102783.4|102914.9|102864.9|103029.5|102968.6|102827.3|102759.7|1263
1584363900000|2020-03-16 13:05:00|102908.6|102858.6|102768.2|102675.3|102971.1|102920.5|102757|102664.7|1272
1584364200000|2020-03-16 13:10:00|102784.3|102691.9|102902.6|102822.9|102936.1|102874.7|102556.9|102413.2|1318
1584364500000|2020-03-16 13:15:00|102885.2|102835.2|103111|103061|103175.3|103107.3|102883.5|102815|1310
1584364800000|2020-03-16 13:20:00|103111.2|103061.2|103279.5|103229.5|103298.9|103244.2|103103.8|103005.1|1299
1584365100000|2020-03-16 13:25:00|103274.4|103224.4|103391.5|103306.3|103430.9|103323.1|103242.5|103135.2|1333
1584365400000|2020-03-16 13:30:00|103387.9|103309.2|103877.9|103522.6|104870.5|104608.8|103354.2|103272.3|1164
1584365700000|2020-03-16 13:35:00|103866.3|103512.4|103849.2|103767.3|103919.6|103799.7|103711.6|103421|1304
1584366000000|2020-03-16 13:40:00|103858.1|103741.5|103892|103804|104036.7|103946|103831.9|103731|1313
1584366300000|2020-03-16 13:45:00|103887|103798.5|103625.7|103459.4|104056.8|103986.1|103607.9|103437|1326
1584366600000|2020-03-16 13:50:00|103621.5|103478.3|103356.8|103202.5|103677.8|103529.6|103319.7|103158.3|1333
1584366900000|2020-03-16 13:55:00|103372.9|103193.8|103028.8|102911|103393.4|103244.1|102973.6|102811.5|1330
1584367200000|2020-03-16 14:00:00|103015.6|102923.8|103096.9|103016.1|103101.3|103033.2|102885.3|102810.5|1311
1584367500000|2020-03-16 14:05:00|103093.6|103016.6|103336.2|103196.1|103364.3|103227.6|102774.1|102374.1|1247
1584367800000|2020-03-16 14:10:00|103317.9|103189.9|103238|103034.2|103346.4|103255|102905.3|102566.8|1304
1584368100000|2020-03-16 14:15:00|103243.5|103048.6|103526.6|103448.8|103535|103472.1|103185.6|102868.3|1313
1584368400000|2020-03-16 14:20:00|103525.5|103444.1|103366.4|103279.1|103608.7|103534.5|103138.9|103059.8|1317
1584368700000|2020-03-16 14:25:00|103380.2|103295.5|103140.8|103018.6|103410.5|103360.5|103039.3|102958.6|1306
1584369000000|2020-03-16 14:30:00|103140.6|103022.1|103068.1|102980.3|103163.1|103081.1|102975.8|102862.3|1260
1584369300000|2020-03-16 14:35:00|103064.9|102982.4|103028|102943.9|103129.1|103066.5|102992.5|102863.9|1317
1584369600000|2020-03-16 14:40:00|103020.6|102933|102991.4|102941.4|103088|103038|102896.1|102816.3|1313
1584369900000|2020-03-16 14:45:00|102989.9|102939.9|103107.2|102967.4|103140.2|103040.5|102911.7|102771.4|1283
1584370200000|2020-03-16 14:50:00|103107|102972.1|103057.1|103007.1|103137.3|103070.5|102920.2|102806.3|1313
1584370500000|2020-03-16 14:55:00|103049.8|102999.8|103190.5|103140.5|103205.5|103143.2|103043.1|102972.7|1264
1584370800000|2020-03-16 15:00:00|103188.9|103138.9|102898.4|102825.6|103217|103142.8|102838|102788|1304
1584371100000|2020-03-16 15:05:00|102895.5|102824.9|102847.6|102702.7|102912.8|102842|102635.4|102481.3|1303
1584371400000|2020-03-16 15:10:00|102849.3|102706.9|102916.5|102804.1|103222.8|102963.6|102758|102636.1|1296
1584371700000|2020-03-16 15:15:00|102929.6|102786|102747.4|102638.2|102935.6|102828.2|102710.5|102565.7|1314
1584372000000|2020-03-16 15:20:00|102744.6|102633.7|102508.2|102458.2|102767.8|102646.3|102495.2|102445.2|1295
1584372300000|2020-03-16 15:25:00|102508|102458|102206|102110.8|102525.5|102470|102160|102096.9|1202
1584372600000|2020-03-16 15:30:00|102195.5|102111.2|102444.1|102211.3|102705.8|102316.5|101975.8|101745.6|1295
1584372900000|2020-03-16 15:35:00|102445.7|102211.9|102424.1|102340.2|102743.8|102452.9|102390.2|102139.9|1290
1584373200000|2020-03-16 15:40:00|102429.4|102340.5|102795.7|102395.7|102826.1|102477.3|102363.4|102214.3|1271
1584373500000|2020-03-16 15:45:00|102751.8|102382.2|102562.9|102406.7|102831.1|102619.7|102554.4|102326.7|1192
1584373800000|2020-03-16 15:50:00|102590.5|102395.4|102824|102585.1|102865.6|102592.3|102403.3|102327.2|1299
1584374100000|2020-03-16 15:55:00|102801.2|102578.8|102794.5|102694.9|103089.9|102881.9|102693.7|102469.4|1291
1584374400000|2020-03-16 16:00:00|102805.1|102700.4|102504.6|102343.6|102895.4|102809|102436.5|102272.2|1318
1584374700000|2020-03-16 16:05:00|102505.6|102341.1|102664.5|102521.7|102891.5|102534.3|102435.8|102222.3|1185
1584375000000|2020-03-16 16:10:00|102666|102521.4|102658.5|102567|102927.9|102671.2|102646.8|102464|1230
1584375300000|2020-03-16 16:15:00|102664.5|102540|102601.1|102471.2|102703.7|102568.2|102568.5|102303.4|1209
1584375600000|2020-03-16 16:20:00|102596.6|102474.1|102790|102603.7|102795.6|102635.7|102493.6|102353.2|1176
1584375900000|2020-03-16 16:25:00|102793.4|102590.2|102605.8|102456.8|102882.9|102669.3|102557.4|102375.7|1238
1584376200000|2020-03-16 16:30:00|102607.8|102455.4|102586.1|102489|102635.5|102499.5|102519.5|102398.5|1302
1584376500000|2020-03-16 16:35:00|102608.4|102483.8|102793.4|102393.4|102944.2|102645|102578.8|102354.1|1115
1584376800000|2020-03-16 16:40:00|102786.3|102386.3|102557.9|102438.9|102807.1|102487.6|102459.3|102348|1168
1584377100000|2020-03-16 16:45:00|102548.3|102443.7|102915|102727|103082.5|102767.3|102530.5|102411.6|1037
1584377400000|2020-03-16 16:50:00|102919.4|102721.6|102765|102688.7|102948.3|102736.1|102735.6|102588|1235
1584377700000|2020-03-16 16:55:00|102762.1|102667.9|102617.1|102497.3|102762.5|102705.2|102576.4|102469|1264
1584378000000|2020-03-16 17:00:00|102627.8|102497.1|102538.6|102418.9|102817.4|102632.2|102518.6|102351.7|1298
1584378300000|2020-03-16 17:05:00|102525.1|102419.4|102784.3|102611.4|102840.9|102724.8|102487.4|102396.1|1307
1584378600000|2020-03-16 17:10:00|102751.1|102641.5|102585.4|102348.9|102810.7|102722.8|102445.9|102224.5|1272
1584378900000|2020-03-16 17:15:00|102589.7|102351.5|102698.4|102569.2|102716.8|102570.6|102489.7|102325.3|1252
1584379200000|2020-03-16 17:20:00|102696|102578.9|102796.4|102684.6|102843.8|102754|102668.1|102513.9|1289
1584379500000|2020-03-16 17:25:00|102796.3|102687.6|102753.5|102670.3|102850.9|102743.9|102716.3|102633.8|1270
1584379800000|2020-03-16 17:30:00|102757.3|102670.2|102839.1|102700.4|102869.3|102773.6|102681.9|102570.5|1249
1584380100000|2020-03-16 17:35:00|102833.1|102751.1|102716.6|102554.2|102975.5|102844.1|102683.1|102474.6|1245
1584380400000|2020-03-16 17:40:00|102716.7|102554.1|102807.7|102665.1|102868.9|102722.7|102692.4|102542.6|1238
1584380700000|2020-03-16 17:45:00|102810|102666.2|102695.1|102594.6|102826.8|102701|102651.2|102538.9|1300
1584381000000|2020-03-16 17:50:00|102688.1|102595.9|102721.2|102638.2|102746.3|102642.9|102644.9|102517.3|1292
1584381300000|2020-03-16 17:55:00|102732.2|102636.5|102859.9|102774|102899|102799.1|102712.2|102588.2|1320
1584381600000|2020-03-16 18:00:00|102858.3|102774.2|102759.5|102661.1|102892.1|102790.1|102750.1|102635.8|1252
1584381900000|2020-03-16 18:05:00|102755.7|102705.7|102748.2|102629.3|102840.5|102741.3|102707.5|102596.3|1278
1584382200000|2020-03-16 18:10:00|102750.2|102622.5|102624.5|102466.2|102785|102641.2|102618|102413.1|1241
1584382500000|2020-03-16 18:15:00|102627.3|102467|102673.6|102517.9|102698.2|102579.9|102616.3|102441|1263
1584382800000|2020-03-16 18:20:00|102673.9|102519|102741.5|102547.8|102777.7|102621.5|102621.4|102439|1256
1584383100000|2020-03-16 18:25:00|102738.2|102543.6|102693.5|102608.8|102762.7|102659.1|102687.9|102438|1204
1584383400000|2020-03-16 18:30:00|102700.5|102599.3|102600.8|102491.4|102747|102644.5|102597.2|102489.2|1290
1584383700000|2020-03-16 18:35:00|102634|102486|102709.2|102629.6|102749.9|102652.8|102600.1|102477|1291
1584384000000|2020-03-16 18:40:00|102713|102614.1|102730.5|102637|102810.2|102691|102698.9|102593.4|1329
1584384300000|2020-03-16 18:45:00|102728|102644.2|102703.2|102628.4|102788.8|102691.6|102687|102575|1313
1584384600000|2020-03-16 18:50:00|102705.2|102627.9|102695.6|102599.1|102735.6|102642.4|102629.3|102520.3|1290
1584384900000|2020-03-16 18:55:00|102696|102588.7|102589.4|102436.1|102699.3|102601.5|102546.9|102432.5|1306
1584385200000|2020-03-16 19:00:00|102591.2|102444.2|102907.1|102742.9|102935.2|102876.1|102586.1|102444.2|1319
1584385500000|2020-03-16 19:05:00|102910.3|102738.7|102816.1|102687|102915|102754.4|102783.9|102661.8|1283
1584385800000|2020-03-16 19:10:00|102828.1|102683.9|102843.8|102710.1|102910.1|102730.3|102798.4|102667.7|1273
1584386100000|2020-03-16 19:15:00|102844.7|102710.3|102852.6|102765.7|102917.4|102803.3|102817.1|102699.9|1318
1584386400000|2020-03-16 19:20:00|102860.1|102771.1|102842.1|102760.5|102889.7|102781.3|102806.9|102720.6|1314
1584386700000|2020-03-16 19:25:00|102833.2|102752.9|102880.3|102792.1|102902.3|102835|102797|102700.7|1288
1584387000000|2020-03-16 19:30:00|102880.7|102802.1|103036.5|102796.1|103128.9|102897.8|102804.8|102636.3|1303
1584387300000|2020-03-16 19:35:00|103036.3|102774.2|103016.1|102643.2|103110|102884.9|102848|102599.5|1219
1584387600000|2020-03-16 19:40:00|102958.8|102672.6|102945.9|102811.7|103098.6|102914.2|102870|102612.1|1264
1584387900000|2020-03-16 19:45:00|102950.2|102808|102953.3|102828.8|102991.5|102875.8|102907.8|102754.6|1330
1584388200000|2020-03-16 19:50:00|102926.7|102824.9|102928.9|102841.9|102985|102872.3|102910.3|102787|1284
1584388500000|2020-03-16 19:55:00|102932.2|102845.7|102974|102816.3|103135.7|102934|102910.4|102696.4|831
1584388800000|2020-03-16 20:00:00|102977.1|102806.5|102871.5|102662.7|103040.6|102925.8|102851.9|102606|1025
1584389100000|2020-03-16 20:05:00|102878.4|102668.7|102855.9|102708.9|102894.5|102809.6|102819|102640|925
1584389400000|2020-03-16 20:10:00|102856.6|102707|102874.5|102669.1|102914.8|102779.7|102827.4|102608|753
1584389700000|2020-03-16 20:15:00|102857.3|102666.2|102817.8|102627.9|102882|102723|102770|102626|700
1584390000000|2020-03-16 20:20:00|102793.2|102676.6|102792.2|102685.2|102856.7|102739.5|102761|102597|782
1584390300000|2020-03-16 20:25:00|102792.3|102682|102765.9|102666.8|102834|102706.9|102762.2|102589.1|441
1584390600000|2020-03-16 20:30:00|102768.8|102662.4|102859.4|102722.5|102882.5|102760|102765.9|102597|405
1584390900000|2020-03-16 20:35:00|102859|102730.9|102872.4|102760.9|102930|102791.7|102852.8|102665|541
1584391200000|2020-03-16 20:40:00|102875.6|102762.7|102899.1|102752.4|102962.8|102815.3|102870.3|102689.4|556
1584391500000|2020-03-16 20:45:00|102907|102733.5|102941.2|102808.3|102996.4|102831.3|102895|102683.4|856
1584391800000|2020-03-16 20:50:00|102934.8|102787.7|102948.8|102837.5|103039.5|102887.1|102923.5|102740.1|837
1584392100000|2020-03-16 20:55:00|102970|102705|102924.6|102670.5|103019|102795.9|102822.2|102604.8|722
1584392400000|2020-03-16 21:00:00|102989.4|102683.9|102884.5|102532.6|103021.9|102687.7|102884.5|102532.6|10
1584396000000|2020-03-16 22:00:00|103115.5|102715.5|102946.3|102748.8|103146.5|102819.7|102927.4|102541.6|873
1584396300000|2020-03-16 22:05:00|102940|102747.6|102929.9|102777.3|103265.4|102891.4|102909.1|102695|868
1584396600000|2020-03-16 22:10:00|102924.4|102786.2|102914.1|102808.5|103006.5|102821.6|102880.4|102698.1|579
1584396900000|2020-03-16 22:15:00|102923|102800.5|102942.2|102818.4|102998.9|102826.7|102890|102709.8|447
1584397200000|2020-03-16 22:20:00|102924.3|102779.4|102933.2|102791.4|103011.4|102829.9|102907.3|102706|544
1584397500000|2020-03-16 22:25:00|102940.9|102782.9|102918.6|102756.4|103017|102827.8|102890.4|102703.7|629
1584397800000|2020-03-16 22:30:00|102923.8|102767.2|102916.3|102770.6|102990.5|102830|102883.9|102705.5|768
1584398100000|2020-03-16 22:35:00|102916.2|102770|102926.2|102784.1|102982.2|102835.1|102888.6|102724.8|825
1584398400000|2020-03-16 22:40:00|102927.1|102785.2|102959.1|102882.4|102999.1|102893.7|102909.6|102741.5|1064
1584398700000|2020-03-16 22:45:00|102957|102877.1|102948.6|102765.2|102999.2|102881.6|102900.4|102722|1085
1584399000000|2020-03-16 22:50:00|102946.8|102759.4|102938.8|102737.1|102950.9|102774.1|102848.8|102673|1067
1584399300000|2020-03-16 22:55:00|102939.9|102736.3|102955.4|102769.9|102977.5|102789.8|102887.7|102724.1|922
1584399600000|2020-03-16 23:00:00|102944.8|102770.5|102893|102741.4|102957.5|102788.1|102811|102597.7|1206
1584399900000|2020-03-16 23:05:00|102893.1|102741.8|102849.8|102634.7|102922.3|102776.5|102787.6|102587.1|999
1584400200000|2020-03-16 23:10:00|102850.2|102635.1|102853.4|102676.1|102894.1|102702.1|102796.7|102581.8|1175
1584400500000|2020-03-16 23:15:00|102854.6|102678.2|102861.9|102688.8|102888.1|102695.9|102787.6|102640|1175
1584400800000|2020-03-16 23:20:00|102861.8|102686.5|102860.2|102712.6|102872.2|102717.5|102823.2|102617.6|983
1584401100000|2020-03-16 23:25:00|102860.1|102710.8|102868.3|102648.7|102916.2|102721.7|102825|102564.4|1052
1584401400000|2020-03-16 23:30:00|102873.9|102642.2|102886.9|102660.5|102900.9|102668.3|102830.7|102604.3|1112
1584401700000|2020-03-16 23:35:00|102884.5|102664|102889.4|102648.4|102930.4|102705.5|102863.2|102601.9|1192
1584402000000|2020-03-16 23:40:00|102889.1|102647.5|102892.7|102673.4|102910.9|102683.7|102875.1|102642.3|1125
1584402300000|2020-03-16 23:45:00|102892.3|102674.8|102881.6|102665|102902.9|102696.8|102855.4|102653.6|1163
1584402600000|2020-03-16 23:50:00|102881.4|102664.7|102870.1|102655.2|102895.5|102681|102830.4|102649.3|981
1584402900000|2020-03-16 23:55:00|102872.8|102654.1|102812.3|102632|102878.7|102676.1|102811.8|102615.3|1039
1584403200000|2020-03-17 00:00:00|102812.2|102631.8|102878.5|102667.1|102901.7|102679.8|102799.9|102615|1230
1584403500000|2020-03-17 00:05:00|102881.7|102670.6|102844.4|102635.7|102898.4|102685.9|102836.6|102630.3|1260
1584403800000|2020-03-17 00:10:00|102847.7|102634.5|102852.5|102669.9|102872.3|102684.9|102835.9|102631|1190
1584404100000|2020-03-17 00:15:00|102854.4|102668.1|102854.6|102684.5|102870.9|102696.2|102840.4|102650|1260
1584404400000|2020-03-17 00:20:00|102854.8|102681.1|102861.1|102667.2|102875.6|102690.3|102815.6|102628.4|1258
1584404700000|2020-03-17 00:25:00|102863.2|102667.3|102830.8|102594|102895.3|102688.4|102821.6|102588|967
1584405000000|2020-03-17 00:30:00|102829.9|102593.9|102836.1|102590.6|102856.9|102621.3|102809.9|102567.8|1048
1584405300000|2020-03-17 00:35:00|102835|102589.3|102821.1|102630|102842.7|102639.4|102789.8|102530.3|1242
1584405600000|2020-03-17 00:40:00|102821|102629.9|102829.2|102570.8|102847.6|102680.2|102806.7|102543.2|1251
1584405900000|2020-03-17 00:45:00|102828.9|102570.7|102847|102571.5|102866.2|102613|102822.8|102544.6|1235
1584406200000|2020-03-17 00:50:00|102847.1|102573.3|102760.9|102360.9|102851.6|102704.5|102738.5|102342.4|789
1584406500000|2020-03-17 00:55:00|102771.2|102371.2|102787.1|102562.9|102847|102643.7|102769.5|102371.2|916
1584406800000|2020-03-17 01:00:00|102792.1|102563.6|102780|102596.9|102827|102644.2|102766.8|102547.4|1220
1584407100000|2020-03-17 01:05:00|102780.4|102596.7|102818.9|102549.4|102840.4|102614.3|102604.2|102277.3|1095
1584407400000|2020-03-17 01:10:00|102815.9|102552|102823.1|102545|102834.8|102567.6|102774.4|102513|1218
1584407700000|2020-03-17 01:15:00|102799.4|102552.8|102603.3|102317.4|102826|102567.5|102588.4|102277.8|1208
1584408000000|2020-03-17 01:20:00|102603.1|102317.3|102431.4|102258.9|102626.3|102331.6|102413.7|102237.4|1092
1584408300000|2020-03-17 01:25:00|102436.5|102256.7|102401.1|102001.1|102453.5|102314.2|102328.4|101982.7|1222
1584408600000|2020-03-17 01:30:00|102390.9|102010.4|102282.2|102025.5|102437.6|102136.5|102268.3|101952.2|1188
1584408900000|2020-03-17 01:35:00|102280.3|102028.4|102259.1|102053|102317.3|102099.2|102251.4|102010.8|1232
1584409200000|2020-03-17 01:40:00|102259.9|102052.8|102292.5|102021|102317|102090.7|102231.7|101992.6|1242
1584409500000|2020-03-17 01:45:00|102292.4|102022.5|102414.2|102142.8|102468|102178.4|102255.4|101967.7|1244
1584409800000|2020-03-17 01:50:00|102415.2|102141.2|102439.5|102168|102452.5|102200.1|102396.9|102119.2|1255
1584410100000|2020-03-17 01:55:00|102432|102174.7|102407.4|102155.6|102437.4|102179.9|102379.7|102117.2|1185
1584410400000|2020-03-17 02:00:00|102407.5|102155.7|102340|102076.2|102435.4|102179.7|102332|102068.9|1253
1584410700000|2020-03-17 02:05:00|102334.4|102078.4|102415.8|102090.5|102421.4|102167|102311.5|102051.6|1149
1584411000000|2020-03-17 02:10:00|102413.1|102093.3|102398|102137.7|102420.8|102159.8|102375.5|102081.8|1210
1584411300000|2020-03-17 02:15:00|102397.9|102137.9|102380.9|102234.9|102426.3|102276.9|102372.4|102095.9|1218
1584411600000|2020-03-17 02:20:00|102383.2|102231.3|102340.5|102177.1|102399.4|102251.3|102313.1|102161.2|1209
1584411900000|2020-03-17 02:25:00|102341.6|102176.3|102304.5|102147.1|102350.4|102184|102283.3|102126.2|1269
1584412200000|2020-03-17 02:30:00|102302.7|102149.1|102265.7|102111.3|102315.5|102160.5|102265.7|102102.8|1244
1584412500000|2020-03-17 02:35:00|102264.1|102112.9|102243.8|102087.9|102269.9|102131.7|102215.7|102065.5|1166
1584412800000|2020-03-17 02:40:00|102243.9|102088|102256.2|102081|102276.6|102123.4|102239.5|102078|1151
1584413100000|2020-03-17 02:45:00|102257.6|102079.6|102222.6|102068.6|102263.3|102101.3|102206.8|101967.2|1155
1584413400000|2020-03-17 02:50:00|102226.6|102067.8|102231.8|102070.8|102243.2|102091.7|102209.8|102064.2|1151
1584413700000|2020-03-17 02:55:00|102237.2|102071.2|102319.3|102198.7|102320.6|102202.9|102224.6|102071|1148
1584414000000|2020-03-17 03:00:00|102317.4|102198.1|102326.8|102172.6|102395|102254.5|102305.6|102153.6|1249
1584414300000|2020-03-17 03:05:00|102326.6|102172.5|102304.4|102141.1|102350|102190|102258.2|102133.6|1180
1584414600000|2020-03-17 03:10:00|102300.7|102140.8|102289.3|102142.4|102307.7|102150.9|102269.7|102121.9|1075
1584414900000|2020-03-17 03:15:00|102288.4|102144.5|102287.2|102132.8|102294.6|102154.1|102262.8|102121.9|1132
1584415200000|2020-03-17 03:20:00|102286.8|102135|102291.6|102148.5|102297.3|102156.4|102261.4|102125.9|1035
1584415500000|2020-03-17 03:25:00|102291.7|102147.7|102326.4|102169.4|102332.3|102174.8|102278.2|102133.9|1097
1584415800000|2020-03-17 03:30:00|102322.5|102169.8|102327.9|102171.1|102345.2|102185.1|102304.4|102157.9|1186
1584416100000|2020-03-17 03:35:00|102328.8|102169.3|102273.8|102128.1|102331.9|102186.4|102266.7|102119.6|1203
1584416400000|2020-03-17 03:40:00|102273.5|102132.6|102263.2|102106.7|102288.6|102136.3|102231.3|102084.4|1274
1584416700000|2020-03-17 03:45:00|102265.5|102106.8|102268.5|102036.3|102304.7|102119.9|102167.5|101967.8|1202
1584417000000|2020-03-17 03:50:00|102267.3|102034.4|102260.6|102055|102302.1|102099.4|102197|102001.9|1227
1584417300000|2020-03-17 03:55:00|102260.3|102054.7|102293.3|102027|102305.5|102078.6|102187.8|102005.5|1191
1584417600000|2020-03-17 04:00:00|102294|102027.3|102297.3|102030|102329.2|102086.6|102249.6|102022.6|973
1584417900000|2020-03-17 04:05:00|102293|102034|102267.6|102015|102302.1|102061.9|102224.3|101999.8|954
1584418200000|2020-03-17 04:10:00|102265.8|102018.7|102249|102045.7|102294.4|102047.7|102223|102000.4|1084
1584418500000|2020-03-17 04:15:00|102248.6|102049.3|102262.1|101983|102283.2|102054.9|102138.8|101953.9|1170
1584418800000|2020-03-17 04:20:00|102267.3|101985.5|102213.4|101975|102282.6|102002.2|102080.4|101922.3|1212
1584419100000|2020-03-17 04:25:00|102216|101973.7|102169.1|101986.5|102236.1|101995.6|102154.8|101957|1081
1584419400000|2020-03-17 04:30:00|102168.5|101987.4|102173.3|101985.4|102194.8|101996.6|102150.1|101977.4|1050
1584419700000|2020-03-17 04:35:00|102175.5|101987.6|102155.7|101906.4|102193.1|101996.5|102105.9|101876.7|1111
1584420000000|2020-03-17 04:40:00|102160.3|101908.5|102175.6|101897.4|102198|101950.5|102041.4|101864.4|1025
1584420300000|2020-03-17 04:45:00|102169.7|101901.4|102179.8|101928.5|102202.4|101956.6|102069.8|101884.3|1101
1584420600000|2020-03-17 04:50:00|102185.3|101930|102202.2|101946.1|102234.2|101956.1|102095.1|101905.8|1069
1584420900000|2020-03-17 04:55:00|102202.4|101946.3|102160.2|101913.9|102208.9|101968.9|102089.9|101893.7|1058
1584421200000|2020-03-17 05:00:00|102152.8|101915.1|102171|101910|102182.2|101934.6|102131.9|101908.5|1027
1584421500000|2020-03-17 05:05:00|102167|101915.5|102042.6|101642.6|102211.2|101960.4|101953.3|101553.3|909
1584421800000|2020-03-17 05:10:00|102037.4|101637.4|101899.4|101499.4|102052.5|101710.8|101897.5|101499.4|866
1584422100000|2020-03-17 05:15:00|101899.3|101499.3|101886.8|101559.7|101910|101655.9|101874.8|101499.2|599
1584422400000|2020-03-17 05:20:00|101889.4|101557.7|101907.3|101625.4|101931.7|101698.1|101830|101530.3|599
1584422700000|2020-03-17 05:25:00|101908.5|101707.2|102117.4|101717.4|102142|101806.4|101901.7|101621.5|377
1584423300000|2020-03-17 05:35:00|102278.3|101878.3|102439.1|102039.1|102475.5|102090.9|102278.3|101878.3|75
1584424500000|2020-03-17 05:55:00|102346.9|101946.9|102348.1|101948.1|102348.1|101948.1|102346.9|101946.9|2
1584424800000|2020-03-17 06:00:00|102459.5|102059.5|102474.7|102074.7|102474.7|102074.7|102459.5|102059.5|4
1584425700000|2020-03-17 06:15:00|102272.5|101872.5|102444.9|102044.9|102444.9|102044.9|102242.1|101842.1|11
1584426000000|2020-03-17 06:20:00|102371.9|101971.9|102355.3|101955.3|102414.4|102014.4|102130.1|101750.7|87
1584426300000|2020-03-17 06:25:00|102353.4|101953.4|102338.9|101985.6|102387.1|102011.5|102241.6|101905.6|895
1584426600000|2020-03-17 06:30:00|102341.4|101984.3|102587.6|102187.6|102628.4|102233.3|102296.1|101930.7|1206
1584426900000|2020-03-17 06:35:00|102546.3|102146.3|102579.1|102179.1|102587.1|102187.1|102500.5|102100.5|26
1584427500000|2020-03-17 06:45:00|102471.9|102071.9|102588|102188|102588|102188|102090.1|101779.9|96
1584427800000|2020-03-17 06:50:00|102695.6|102295.6|102502.3|102124.6|102695.6|102327.1|102443.9|102114.6|601
1584428100000|2020-03-17 06:55:00|102505.4|102125.9|102384.6|102005.1|102539.1|102151.6|102335.8|101935.8|125
1584428400000|2020-03-17 07:00:00|102338|101938|102128.3|102028.7|102430.8|102079.9|102116.1|101873.6|1096
1584428700000|2020-03-17 07:05:00|102123.8|102032.2|102155.6|102052|102165.8|102068.1|102081.8|101994.5|1325
1584429000000|2020-03-17 07:10:00|102153.5|102056.7|102013.2|101922.7|102183.1|102087.6|101992.9|101906.3|1301
1584429300000|2020-03-17 07:15:00|102016.2|101916.6|102006.9|101910.4|102037.9|101944.8|101924.1|101825.2|1323
1584429600000|2020-03-17 07:20:00|102006.7|101911.9|101891|101765.2|102018|101919.5|101875.4|101755|1331
1584429900000|2020-03-17 07:25:00|101890.7|101757.2|101829.2|101716.5|101942.6|101778.9|101775|101606.4|1315
1584430200000|2020-03-17 07:30:00|101821.5|101719.4|101781.5|101731.5|101872.5|101782.1|101779|101696.6|1306
1584430500000|2020-03-17 07:35:00|101781.3|101731.3|101804.3|101723.6|101814.9|101742|101756.9|101678.5|1301
1584430800000|2020-03-17 07:40:00|101805.9|101727.4|101833.9|101752.5|101846.6|101772.3|101781.5|101699.9|1303
1584431100000|2020-03-17 07:45:00|101835.3|101754.2|101765.5|101644.9|101842|101770|101748.2|101642.9|1323
1584431400000|2020-03-17 07:50:00|101755.8|101640.4|101786.2|101692.8|101858.5|101727.6|101709.3|101608.5|1332
1584431700000|2020-03-17 07:55:00|101794.2|101692.2|101995.5|101807.5|102057.8|101838.4|101696.4|101626.9|1331
1584432000000|2020-03-17 08:00:00|102001.6|101802.8|101804.4|101720.1|102293.1|101893.1|101728.8|101553.3|1262
1584432300000|2020-03-17 08:05:00|101804.3|101719.1|101941.6|101785.3|101955.5|101815|101787|101629.9|1328
1584432600000|2020-03-17 08:10:00|101942.9|101781.9|102210.7|101997.6|102334.5|102111.3|101942.9|101770.7|1302
1584432900000|2020-03-17 08:15:00|102203.8|102003.8|102439.6|102317.5|102454.1|102332.6|102123|101959.1|1320
1584433200000|2020-03-17 08:20:00|102445.6|102321.9|102396.4|102202.5|102472.4|102376.4|102347.4|102139.7|1308
1584433500000|2020-03-17 08:25:00|102396|102205.2|102383.8|102215|102430.6|102259.4|102358.7|102182.2|1291
1584433800000|2020-03-17 08:30:00|102383.4|102215.3|102546|102340.1|102562.9|102374|102379.2|102206|1223
1584434100000|2020-03-17 08:35:00|102545.8|102339.7|102598.8|102482.7|102623.4|102502.9|102464.7|102309.1|1284
1584434400000|2020-03-17 08:40:00|102620.2|102485.9|103376.5|103139.4|103470.6|103142.4|102620.2|102485.9|1243
1584434700000|2020-03-17 08:45:00|103382.3|103137.9|103269.9|103065.8|103407.3|103265.4|103010.9|102729.6|1295
1584435000000|2020-03-17 08:50:00|103267.7|103072.1|103219.6|103004.8|103320.8|103076.5|103007.6|102798|1311
1584435300000|2020-03-17 08:55:00|103218.6|103007.5|103196.5|103049.8|103277.6|103138.4|103138.9|102956.5|1330
1584435600000|2020-03-17 09:00:00|103206.4|103054.6|103072.1|102927.5|103293.2|103083.5|103030.4|102860.3|1324
1584435900000|2020-03-17 09:05:00|103068.4|102927.4|102797.6|102666.8|103085.3|102928|102764.5|102647.4|1281
1584436200000|2020-03-17 09:10:00|102796.6|102658.6|102868|102722.7|102906.6|102756.2|102793.8|102651.5|1287
1584436500000|2020-03-17 09:15:00|102866|102710.8|103018.8|102900|103038.6|102906.6|102842.6|102710.8|1312
1584436800000|2020-03-17 09:20:00|103022.8|102902.5|102954.5|102757.9|103049.8|102913.6|102885.5|102722.8|1285
1584437100000|2020-03-17 09:25:00|102959.5|102753.9|103170|102940.1|103245.7|103014|102921.9|102728.1|1199
1584437400000|2020-03-17 09:30:00|103168.7|102946.1|103375.7|103108.1|103381.4|103128.1|103091.8|102934.4|1275
1584437700000|2020-03-17 09:35:00|103376.3|103102.9|103496.8|103319.1|103681.3|103365.4|103302.3|103060.1|1256
1584438000000|2020-03-17 09:40:00|103499.7|103320.9|103630.7|103471.6|103875.5|103509.6|103447.3|103272|1169
1584438300000|2020-03-17 09:45:00|103632.2|103467.5|103347.6|103147|103773.3|103604.1|103338.4|103138.9|1287
1584438600000|2020-03-17 09:50:00|103347.4|103147.1|103351.3|103082.6|103385|103150.8|103217.3|102984.9|1258
1584438900000|2020-03-17 09:55:00|103352.5|103077.8|103345.3|103134.1|103454.5|103320.3|103246.9|103018.9|1213
1584439200000|2020-03-17 10:00:00|103353.8|103121.8|103200.6|103076.4|103470.6|103296.7|103138.6|102958.7|1255
1584439500000|2020-03-17 10:05:00|103204.9|103071.5|103101.4|102947.3|103215.9|103110.1|103084|102926.6|1261
1584439800000|2020-03-17 10:10:00|103102.1|102951.2|103249.9|103056.6|103289.3|103144.9|103093.3|102915.6|1297
1584440100000|2020-03-17 10:15:00|103248.4|103054|103186|103047|103293.1|103178.8|103173.3|102989.2|1309
1584440400000|2020-03-17 10:20:00|103192.7|103039.1|103256.4|103112.6|103291.7|103154.4|103168.8|102998.5|1303
1584440700000|2020-03-17 10:25:00|103256.8|103111.2|103233.8|103132.9|103317.8|103164.7|103213.1|103056.9|1285
1584441000000|2020-03-17 10:30:00|103238.2|103128.5|103687.9|103401.2|103726|103451.5|103232.2|103123.4|1274
1584441300000|2020-03-17 10:35:00|103687.7|103401|103753.4|103565.8|103861.9|103686|103594.1|103339.2|1271
1584441600000|2020-03-17 10:40:00|103748.9|103554.1|103748.6|103576.3|103808.3|103682|103661.7|103503.9|1309
1584441900000|2020-03-17 10:45:00|103748.7|103568.4|103839.3|103642.3|103994.4|103865.6|103747.7|103556|1283
1584442200000|2020-03-17 10:50:00|103848.6|103647.3|103831.7|103692.3|103849.4|103707.3|103747.6|103561.4|1264
1584442500000|2020-03-17 10:55:00|103833.6|103691.1|103847|103737.3|103925.7|103804.7|103804|103661.7|1282
1584442800000|2020-03-17 11:00:00|103847.2|103729.4|103907.5|103773.2|103956.5|103793.5|103747|103639.9|1317
1584443100000|2020-03-17 11:05:00|103910.3|103774|104104.8|103961|104113.9|103971.8|103890.8|103769|1264
1584443400000|2020-03-17 11:10:00|104105|103957.4|104097.1|103968.3|104198.7|104072.7|104032.6|103910.5|1310
1584443700000|2020-03-17 11:15:00|104098.1|103966.2|104016|103881.1|104165|104064.2|103980.4|103842.4|1289
1584444000000|2020-03-17 11:20:00|104015.7|103879.6|103965.1|103825.9|104079.5|103972.9|103958.9|103808.6|1309
1584444300000|2020-03-17 11:25:00|103967.3|103823.4|103991.4|103871.6|104004.9|103895.8|103898.4|103763.4|1311
1584444600000|2020-03-17 11:30:00|103989.7|103868.7|104014.8|103890.9|104060.5|103957.8|103923.8|103826.9|1314
1584444900000|2020-03-17 11:35:00|104015.7|103893.2|104097.2|103977.3|104108.5|104002.4|103994.8|103842|1281
1584445200000|2020-03-17 11:40:00|104097.1|103977.1|104249.3|104121.6|104260.9|104149.5|104056.2|103961.9|1229
1584445500000|2020-03-17 11:45:00|104249.1|104122.7|104526.2|104419.2|104561.1|104444.5|104239.4|104112.5|1313
1584445800000|2020-03-17 11:50:00|104525.5|104418.9|104721.9|104626.6|104736.5|104633.3|104511.1|104407.8|1269
1584446100000|2020-03-17 11:55:00|104725.5|104626.8|104629.3|104504.9|104730|104645.1|104578.2|104450.7|1308
1584446400000|2020-03-17 12:00:00|104628.4|104508|105001.7|104881.4|105076.5|104932.1|104583.8|104471.7|1326
1584446700000|2020-03-17 12:05:00|104997.4|104883.8|104660.9|104463|105127.9|104965.6|104619.2|104386.2|1333
1584447000000|2020-03-17 12:10:00|104659.9|104466.7|104668.3|104554|104937.5|104684.8|104576.9|104434.3|1325
1584447300000|2020-03-17 12:15:00|104657.4|104554.4|104503.6|104419.3|104695.2|104575.4|104484.2|104395.1|1324
1584447600000|2020-03-17 12:20:00|104503.2|104414.8|104460.1|104435.1|104506.4|104455|104443.5|104376.4|1221
1584447900000|2020-03-17 12:25:00|104460.7|104435.7|104686.6|104433.3|104840.1|104470.3|104394.9|104298.1|1227
1584448200000|2020-03-17 12:30:00|104706.7|104437.9|104662.7|104637.7|104835.9|104672.8|104543.2|104378.1|1306
1584448500000|2020-03-17 12:35:00|104658.8|104633.8|104766|104657.1|104887.3|104745.2|104590|104475|1328
1584448800000|2020-03-17 12:40:00|104773.1|104657.9|105275.1|105135.9|105412|105135.9|104671.8|104518.7|1329
1584449100000|2020-03-17 12:45:00|105281.7|105136.3|105244.3|105144.2|105292.6|105163.1|105166.9|105060.8|1327
1584449400000|2020-03-17 12:50:00|105239.4|105142.8|105224.5|105174.5|105343.3|105248.6|105148.7|105103|1321
1584449700000|2020-03-17 12:55:00|105240.2|105166.5|104960.8|104935.8|105240.2|105180.2|104865.7|104762.6|1300
1584450000000|2020-03-17 13:00:00|104982.8|104910.7|104685.5|104558.6|105099.9|105007.1|104677.4|104520.5|1308
1584450300000|2020-03-17 13:05:00|104689.3|104567|104590.4|104518.1|104846.1|104703.9|104535.8|104452.8|1290
1584450600000|2020-03-17 13:10:00|104591.1|104519.2|104915.9|104588.7|104967.7|104675.8|104579.2|104500.3|1222
1584450900000|2020-03-17 13:15:00|104903.8|104619.5|104934.6|104837.9|104994.6|104874.5|104788.8|104579.3|1192
1584451200000|2020-03-17 13:20:00|104938.4|104837.3|104749.1|104626.7|104956.2|104851.9|104658.3|104537.5|1265
1584451500000|2020-03-17 13:25:00|104755.4|104633.6|104654.7|104550.9|104812.5|104679.2|104634.8|104521.7|1314
1584451800000|2020-03-17 13:30:00|104654.5|104541|104541.1|104363|104739.7|104616.2|104457.4|104348.9|1330
1584452100000|2020-03-17 13:35:00|104543.4|104364.1|104507.9|104482.9|104581.4|104512.3|104435.4|104339|1297
1584452400000|2020-03-17 13:40:00|104507.4|104482.4|104601.8|104495.6|104604.8|104500.4|104416.4|104342.8|1275
1584452700000|2020-03-17 13:45:00|104602|104494.8|104585.9|104535.9|104699.2|104620.1|104554.8|104488.2|1307
1584453000000|2020-03-17 13:50:00|104596.8|104518.8|104654.9|104604.9|104725.8|104626.2|104562.4|104425.8|1317
1584453300000|2020-03-17 13:55:00|104655|104605|105099.4|104876.7|105117.5|105029.8|104652.3|104585.4|1287
1584453600000|2020-03-17 14:00:00|105096.5|104902.2|105354.6|105229.8|105478.6|105312.9|105085|104900.7|1323
1584453900000|2020-03-17 14:05:00|105355.5|105215.6|105067.5|104948|105358.5|105240.3|104902.9|104775.2|1326
1584454200000|2020-03-17 14:10:00|105064.8|104945.9|105077.6|104941.2|105273.8|105089.2|104986.7|104904.5|1330
1584454500000|2020-03-17 14:15:00|105092.2|104947.6|105057.3|104911.4|105180.7|105033.4|104941.4|104854.6|1321
1584454800000|2020-03-17 14:20:00|105056.1|104909.1|105475.4|105326.6|105507.9|105334.9|105053.2|104893|1325
1584455100000|2020-03-17 14:25:00|105474.4|105324.3|105756.5|105599.5|105954.1|105829.4|105454.3|105320.5|1332
1584455400000|2020-03-17 14:30:00|105749.4|105605.4|105439|105143.8|105775.2|105628.5|105341.5|104986.8|1322
1584455700000|2020-03-17 14:35:00|105420.5|105157.6|105434.8|105409.8|105655.3|105497.1|105373.1|105140.5|1329
1584456000000|2020-03-17 14:40:00|105437.5|105412.5|105345.8|105269.3|105680.5|105510.3|105290.6|105198.5|1319
1584456300000|2020-03-17 14:45:00|105349.6|105273.9|105174.8|105081.4|105365.9|105288.4|105113.5|104968.9|1333
1584456600000|2020-03-17 14:50:00|105174|105080.6|105317.1|105167.2|105348.7|105244.3|105053.9|105019.9|1315
1584456900000|2020-03-17 14:55:00|105320.1|105166.4|104699.1|104606.8|105349.8|105197.3|104670.8|104549.2|1325
1584457200000|2020-03-17 15:00:00|104713.2|104593.3|104841.1|104721.9|104997.9|104826.5|104585|104442.7|1315
1584457500000|2020-03-17 15:05:00|104839.5|104724.4|104829.4|104726.3|104981.7|104811.3|104777.8|104675.4|1299
1584457800000|2020-03-17 15:10:00|104832.5|104726.1|104566.6|104453.6|104879.2|104791|104559.3|104415.3|1306
1584458100000|2020-03-17 15:15:00|104565.2|104449.4|104634.5|104535.5|104732.2|104655.3|104560.8|104437|1313
1584458400000|2020-03-17 15:20:00|104650.9|104547.8|104586.4|104491.2|104673.9|104579.4|104572.9|104475.4|1317
1584458700000|2020-03-17 15:25:00|104588.7|104494.9|104459.5|104374.9|104594.8|104501.2|104415.7|104314.7|1323
1584459000000|2020-03-17 15:30:00|104467.3|104372.9|104691.8|104463.4|104706.9|104575.1|104411.2|104361.9|1312
1584459300000|2020-03-17 15:35:00|104688.7|104462.8|104959.6|104643.1|105264.2|104864.2|104661.1|104456.5|1100
1584459600000|2020-03-17 15:40:00|104959.9|104641.4|104699.1|104614.6|104972.6|104705.9|104643.2|104541.4|1315
1584459900000|2020-03-17 15:45:00|104699.4|104614.8|104536.3|104486.3|104701|104618.6|104483.1|104336|1303
1584460200000|2020-03-17 15:50:00|104537.3|104487.3|104269.3|104219.3|104549.2|104494.3|104247.2|104163.4|1316
1584460500000|2020-03-17 15:55:00|104280.8|104208.9|104361.8|104311.8|104450.9|104350|104263.6|104172.7|1313
1584460800000|2020-03-17 16:00:00|104374.9|104302.8|104348.1|104247.6|104392.2|104347.5|104261.2|104180.6|1304
1584461100000|2020-03-17 16:05:00|104345.6|104248.3|104402.4|104303.5|104441.9|104334.6|104328.9|104233.8|1300
1584461400000|2020-03-17 16:10:00|104402.8|104303.1|104329.3|104204.6|104421.9|104326.9|104260.5|104171.7|1308
1584461700000|2020-03-17 16:15:00|104328.6|104205.2|104418.7|104338.2|104451.2|104373.9|104317.9|104205.2|1302
1584462000000|2020-03-17 16:20:00|104417.8|104337.5|104353.6|104241.3|104439.8|104363.3|104349|104229.2|1273
1584462300000|2020-03-17 16:25:00|104353.3|104242|104683.7|104446.3|104694.6|104468.6|104347.7|104235|1283
1584462600000|2020-03-17 16:30:00|104681.3|104445.7|104679.6|104541.5|104751.6|104556.3|104627.8|104424.9|1273
1584462900000|2020-03-17 16:35:00|104674.6|104544|104924.1|104607.2|104956.7|104661.6|104674.6|104496|1201
1584463200000|2020-03-17 16:40:00|104938.1|104627.1|104910.8|104713|104996.2|104727.9|104839|104591.9|1096
1584463500000|2020-03-17 16:45:00|104910.4|104715.7|104966.4|104610|104968.7|104735.6|104758.9|104488.6|1220
1584463800000|2020-03-17 16:50:00|104966.1|104617.6|104880.2|104779.1|104978.8|104790|104813.5|104615.6|1252
1584464100000|2020-03-17 16:55:00|104882.1|104777.6|105150.6|104997.3|105180.7|105023.4|104843.1|104754.9|1297
1584464400000|2020-03-17 17:00:00|105147.1|105000.5|105049.1|104902.2|105218.3|105086.2|105024.9|104876.1|1250
1584464700000|2020-03-17 17:05:00|105049.7|104901.3|105015.1|104917.4|105076.1|104951.5|104960.5|104848.6|1200
1584465000000|2020-03-17 17:10:00|105002.6|104921.6|105074.1|104897.7|105074.1|104944.5|104989.4|104884.9|1239
1584465300000|2020-03-17 17:15:00|105074.7|104898|105028.7|104914.4|105124.8|105008.9|105021.7|104885.3|1264
1584465600000|2020-03-17 17:20:00|105040.4|104913.9|105073.6|104926.4|105137.2|105008.8|104948.2|104810.6|1294
1584465900000|2020-03-17 17:25:00|105076.1|104924.6|104948.6|104810.9|105082.4|104932.1|104935.2|104796.8|1254
1584466200000|2020-03-17 17:30:00|104944.2|104811.7|105068.4|104929.7|105074|104929.7|104920.4|104795.5|1255
1584466500000|2020-03-17 17:35:00|105067.6|104929.9|104891.2|104745.2|105095.2|104965.1|104854.6|104737.1|1219
1584466800000|2020-03-17 17:40:00|104892.7|104745.3|104915|104839.3|104975.1|104854.6|104870.2|104738.6|1222
1584467100000|2020-03-17 17:45:00|104914.9|104837.3|104759.5|104669.8|104931.2|104842.3|104754.8|104654.1|1225
1584467400000|2020-03-17 17:50:00|104758.1|104670.6|104734.5|104619.4|104792.9|104708|104695.4|104591.6|1237
1584467700000|2020-03-17 17:55:00|104734.1|104619.2|104741.9|104646.5|104869.8|104757.1|104706.2|104611.3|1220
1584468000000|2020-03-17 18:00:00|104737|104645.3|104811.2|104720.3|104830.1|104738.3|104735.1|104606|1262
1584468300000|2020-03-17 18:05:00|104810.4|104721.4|104967.7|104866.2|105004.7|104889.5|104785.9|104707.8|1224
1584468600000|2020-03-17 18:10:00|104967.8|104866.4|104876|104727.3|104984.3|104883.1|104841.1|104695.5|1249
1584468900000|2020-03-17 18:15:00|104875.3|104728.2|104691.8|104486.4|104881.8|104757.8|104623|104477.2|1272
1584469200000|2020-03-17 18:20:00|104691.9|104486.1|104736.3|104610.5|104746.8|104610.5|104636.1|104478.5|1222
1584469500000|2020-03-17 18:25:00|104734.4|104610.2|104658.6|104510.2|104776.4|104674.2|104630|104493.3|1213
1584469800000|2020-03-17 18:30:00|104651.5|104505.9|104583.5|104500.2|104680.1|104523.3|104559.3|104471.2|1221
1584470100000|2020-03-17 18:35:00|104575.6|104497.6|104643.1|104522.6|104651|104529.7|104573.1|104470.5|1281
1584470400000|2020-03-17 18:40:00|104643.3|104523.9|104688|104571.4|104722.6|104621.4|104632.2|104513.9|1244
1584470700000|2020-03-17 18:45:00|104689.5|104573.5|104746|104597.1|104801.6|104671.4|104688.8|104569.2|1158
1584471000000|2020-03-17 18:50:00|104745.9|104596.9|104799|104697|104830.7|104702.8|104698.9|104539.3|1183
1584471300000|2020-03-17 18:55:00|104799.3|104697.7|104799.8|104687.2|104835|104739.4|104775.3|104673.3|1240
1584471600000|2020-03-17 19:00:00|104797.9|104687.6|104870|104763.1|104870.9|104785.1|104753.6|104650.5|1276
1584471900000|2020-03-17 19:05:00|104876.3|104765.2|104913.9|104814.8|105031.8|104928.3|104867.4|104765.2|1261
1584472200000|2020-03-17 19:10:00|104915.4|104813.6|104863.4|104763.6|104946.9|104865.8|104843.5|104745.2|1188
1584472500000|2020-03-17 19:15:00|104864.8|104764.9|104820|104795|104870.9|104813.2|104812.9|104741.9|1125
1584472800000|2020-03-17 19:20:00|104820.1|104795.1|104892.8|104797|104893.3|104804.3|104806.8|104723.9|1181
1584473100000|2020-03-17 19:25:00|104893|104796.4|104804.3|104721.1|104908.3|104821|104789.3|104685.7|1219
1584473400000|2020-03-17 19:30:00|104807.4|104722|104771.2|104679.9|104824.8|104732.2|104749.6|104658.8|1233
1584473700000|2020-03-17 19:35:00|104770.3|104678.9|104673.3|104584|104770.3|104699.9|104632.2|104551.4|1216
1584474000000|2020-03-17 19:40:00|104672.9|104585.1|104641.6|104561.5|104674.9|104588|104603.9|104523.6|1190
1584474300000|2020-03-17 19:45:00|104649.5|104562.6|104649.3|104548.8|104688.4|104596.8|104630.5|104543.3|1224
1584474600000|2020-03-17 19:50:00|104647.6|104548.4|104693.1|104612.1|104697.3|104618.1|104609.3|104511.6|1257
1584474900000|2020-03-17 19:55:00|104692.8|104612.5|104711.7|104631.2|104758|104685.2|104689.3|104602.9|1227
1584475200000|2020-03-17 20:00:00|104696.2|104618.8|104689.5|104575.8|104705.5|104618.8|104644.1|104525.3|1239
1584475500000|2020-03-17 20:05:00|104690.4|104575.3|104668.7|104583.5|104721|104626.5|104665.8|104560.5|1111
1584475800000|2020-03-17 20:10:00|104669.8|104585.2|104633.2|104518.4|104705.8|104608|104616.2|104509.3|1101
1584476100000|2020-03-17 20:15:00|104632.5|104518.5|104687.6|104568.4|104717.1|104618.7|104631.5|104512.1|1073
1584476400000|2020-03-17 20:20:00|104684.1|104570.7|104636.4|104528.8|104699|104587.3|104625.2|104504.2|1131
1584476700000|2020-03-17 20:25:00|104640|104524.8|104666.8|104531.7|104674.9|104576.8|104640|104511.3|780
1584477000000|2020-03-17 20:30:00|104662.1|104542|104696.8|104577.3|104724.9|104623.7|104626.9|104532.6|765
1584477300000|2020-03-17 20:35:00|104692.6|104582.4|104729.2|104614.9|104738.2|104647.7|104678|104571.1|844
1584477600000|2020-03-17 20:40:00|104728.3|104618.1|104741.5|104611.6|104761.2|104665.5|104706.1|104601.8|776
1584477900000|2020-03-17 20:45:00|104736|104615.3|104801.3|104643.2|104822.5|104654.8|104713.6|104589.2|893
1584478200000|2020-03-17 20:50:00|104797.3|104644.2|104774.7|104618.4|104860.1|104706.7|104771.9|104608|878
1584478500000|2020-03-17 20:55:00|104766.5|104627.4|105127.7|104727.7|105127.7|104727.7|104765.5|104586.8|956
1584478800000|2020-03-17 21:00:00|105164.9|104764.9|105152.6|104752.6|105164.9|104764.9|105152.6|104752.6|2
1584480300000|2020-03-17 21:25:00|105003.7|104603.7|104871.9|104471.9|105018.3|104618.3|104871.9|104471.9|25
1584483000000|2020-03-17 22:10:00|105119.4|104719.4|105044.2|104691.1|105141.7|104741.7|105016|104666.1|238
1584483300000|2020-03-17 22:15:00|105039.1|104694.6|104950.9|104684.9|105072.9|104719.3|104904.1|104628.9|840
1584483600000|2020-03-17 22:20:00|104952.5|104682.6|104916.7|104686.1|104983.6|104704.7|104890.4|104635.7|1067
1584483900000|2020-03-17 22:25:00|104917.9|104685.8|104904.8|104661.2|104936.6|104704.2|104875.6|104635.2|796
1584484200000|2020-03-17 22:30:00|104907.5|104657.5|104971.1|104645|104984.2|104701.8|104869.9|104606.1|837
1584484500000|2020-03-17 22:35:00|104973.2|104637.7|104881.8|104680.8|104982.9|104711.9|104871.9|104637.7|970
1584484800000|2020-03-17 22:40:00|104880|104678.2|104993|104631.2|105001.2|104709.1|104868.1|104626|959
1584485100000|2020-03-17 22:45:00|105011.9|104617|105010.1|104835.6|105087.3|104836.1|104903.3|104617|968
1584485400000|2020-03-17 22:50:00|105022.8|104812.2|105044.6|104835.5|105103.2|104863.4|105005.4|104806.5|649
1584485700000|2020-03-17 22:55:00|105046.4|104830.7|105049.9|104843.2|105091.7|104855|105037.3|104799.2|768
1584486000000|2020-03-17 23:00:00|105042.9|104850|105028.4|104812.1|105067.2|104850|104997.5|104786|1051
1584486300000|2020-03-17 23:05:00|105026.8|104812.5|105067.1|104821.4|105089|104862.3|104999.5|104791.7|990
1584486600000|2020-03-17 23:10:00|105059.9|104833.2|105023.2|104767.6|105088.6|104838.1|105005.5|104761|1135
1584486900000|2020-03-17 23:15:00|105024.1|104767.8|105005.9|104809.2|105027.7|104819|104988.8|104766.6|1184
1584487200000|2020-03-17 23:20:00|105005.8|104800.9|105046|104841.8|105048|104854.6|104972.4|104782.3|1174
1584487500000|2020-03-17 23:25:00|105045.3|104844.9|105028|104854.1|105050.8|104873.8|105017.4|104826.2|1050
1584487800000|2020-03-17 23:30:00|105030.6|104850.6|105053.5|104901.4|105094.6|104907|105018.9|104651.7|1072
1584488100000|2020-03-17 23:35:00|105053.1|104900.9|105056.6|104903.6|105080.4|104929.8|105024.7|104888.9|1101
1584488400000|2020-03-17 23:40:00|105057.2|104901.1|105071.6|104916.8|105086.5|104942.6|105036.7|104886.5|1068
1584488700000|2020-03-17 23:45:00|105071.5|104918.4|105059.1|104918.8|105100.4|104945.7|105046.7|104902.3|1112
1584489000000|2020-03-17 23:50:00|105055.8|104917.3|105483.5|105083.5|105571.4|105171.4|105037.7|104906.9|1152
1584489300000|2020-03-17 23:55:00|105481.6|105081.6|105283.1|104978.7|105572|105172|105250.4|104961.9|540
1584489600000|2020-03-18 00:00:00|105272|105008|105136.7|105011.1|105430|105068.7|105111.3|104880.3|1194
1584489900000|2020-03-18 00:05:00|105134.9|105015.3|105239|105063.9|105276.6|105090.8|105134.5|105008.3|1255
1584490200000|2020-03-18 00:10:00|105240.4|105065.2|105196.9|105051.5|105391.4|105093|105160.4|104997.7|1287
1584490500000|2020-03-18 00:15:00|105197.6|105050|105193.1|105006.4|105286.8|105091.6|105169|104999.8|1245
1584490800000|2020-03-18 00:20:00|105193.3|105006.6|105226.4|105033.1|105285|105079.6|105165.7|104989.2|1136
1584491100000|2020-03-18 00:25:00|105224.7|105034.5|105219.1|105005.4|105292.8|105067.7|105198.1|104989|1120
1584491400000|2020-03-18 00:30:00|105217.4|105007.5|105195|104795|105270.5|105013.3|105122.2|104749.8|846
1584491700000|2020-03-18 00:35:00|105174.8|104774.8|105174.8|104774.8|105174.8|104774.8|105174.8|104774.8|1
1584492000000|2020-03-18 00:40:00|105222.5|104822.5|105236.9|104836.9|105236.9|104836.9|105222.5|104822.5|2
1584492300000|2020-03-18 00:45:00|105253|104853|105260|104860|105277.8|104877.8|105234.6|104834.6|5
1584492600000|2020-03-18 00:50:00|105209.4|104809.4|105299.8|104899.8|105309.7|104936.2|105148.5|104767|759
1584492900000|2020-03-18 00:55:00|105300.4|104900.4|105307.2|104924.5|105343.4|105012.5|105202|104869.2|883
1584493200000|2020-03-18 01:00:00|105307|104924.3|105385.9|104985.9|105465.5|105065.5|105195.3|104873.4|739
1584493500000|2020-03-18 01:05:00|105382.3|104982.3|105329.8|104931.6|105465.1|105096.1|105301.9|104921.4|367
1584493800000|2020-03-18 01:10:00|105329.5|104938|105363.9|104963.9|105370.6|105051.5|105241.9|104908.5|714
1584494100000|2020-03-18 01:15:00|105364.8|104964.8|105305|104942.5|105381|105075.6|105272|104885.5|874
1584494400000|2020-03-18 01:20:00|105315.3|104922.6|105279.1|104879.1|105346.7|105018.1|105246.2|104863|919
1584494700000|2020-03-18 01:25:00|105282.3|104882.5|105229.3|104829.3|105284.8|105001.5|105095.2|104788.9|653
1584495000000|2020-03-18 01:30:00|105219.4|104819.4|105098.1|104766.9|105243.2|104888.8|105084.4|104742.1|896
1584495300000|2020-03-18 01:35:00|105099|104770.3|105118.2|104819.9|105148.8|104866.5|105033.6|104740.3|809
1584495600000|2020-03-18 01:40:00|105121.7|104818.3|105179.2|104894.3|105217.9|104937.3|105085.6|104766.2|908
1584495900000|2020-03-18 01:45:00|105184.1|104849.8|105155.8|104864.9|105275.4|104983|105091.8|104803|1035
1584496200000|2020-03-18 01:50:00|105149.9|104902|105161.9|104814.6|105241.5|105009.9|105123.4|104772.6|962
1584496500000|2020-03-18 01:55:00|105159.2|104813.8|105226.6|104891.8|105242.4|104981.8|105079|104810.6|1160
1584496800000|2020-03-18 02:00:00|105227.7|104879.3|105144.4|104858.4|105245|104946.9|105053.1|104849.8|1150
1584497100000|2020-03-18 02:05:00|105156.8|104837.8|105168.5|104871.3|105224.2|104925.8|105040.8|104787.3|1135
1584497400000|2020-03-18 02:10:00|105163.8|104918.3|105088.9|104832.6|105202.4|104918.3|105069.9|104776.8|946
1584497700000|2020-03-18 02:15:00|105088.8|104836|105004.5|104806.1|105121.4|104850.9|105004.5|104755|905
1584498000000|2020-03-18 02:20:00|105003.7|104805.3|104980.2|104780.9|105035|104827.9|104950.8|104752.2|834
1584498300000|2020-03-18 02:25:00|104979.7|104780.4|104972.1|104792.9|104998.1|104811.2|104947.1|104747.5|929
1584498600000|2020-03-18 02:30:00|104976.8|104789.1|104890.1|104715|104995.5|104789.4|104885.3|104693.6|1010
1584498900000|2020-03-18 02:35:00|104889.3|104718|104914.1|104691.2|104947.6|104763.6|104802.2|104641.4|1030
1584499200000|2020-03-18 02:40:00|104914.6|104687.2|104963.7|104632.3|105180.3|104811.1|104908.3|104592.5|796
1584499500000|2020-03-18 02:45:00|104955.2|104636.6|104887|104672.1|104980.4|104692.2|104866.6|104602.6|985
1584499800000|2020-03-18 02:50:00|104890.7|104673.7|104870.5|104667.1|104896.6|104696.9|104835.6|104621.2|1121
1584500100000|2020-03-18 02:55:00|104870.2|104666.7|104970.8|104727.1|104978.8|104733.6|104850.7|104599.4|1243
1584500400000|2020-03-18 03:00:00|104973.8|104713|104911.3|104700.7|104976.1|104729|104892|104673.9|1179
1584500700000|2020-03-18 03:05:00|104907.6|104698|104871.5|104678.4|104952.5|104716.7|104857.5|104655.4|1133
1584501000000|2020-03-18 03:10:00|104871.8|104678.2|104833.5|104692.3|104889.7|104703.7|104795.1|104648.6|1152
1584501300000|2020-03-18 03:15:00|104834.3|104695.1|105069.1|104669.1|105103.3|104712.9|104797|104664.8|768
1584506700000|2020-03-18 04:45:00|104808.1|104408.1|104845.7|104445.7|104845.7|104445.7|104808.1|104408.1|4
1584507900000|2020-03-18 05:05:00|105001.6|104601.6|104909.5|104613.8|105001.6|104634.9|104896.8|104560.4|155
1584508200000|2020-03-18 05:10:00|104908.9|104613.7|104960.4|104560.4|105037.8|104713.8|104889.8|104535.2|659
1584508500000|2020-03-18 05:15:00|104960.6|104560.6|104966.1|104678.5|104999.2|104694.8|104930.3|104559.1|786
1584508800000|2020-03-18 05:20:00|104969.4|104671.7|104948.8|104644.5|104979.3|104692.7|104924.8|104611.2|849
1584509100000|2020-03-18 05:25:00|104941.8|104641.6|104847|104664.3|104967.1|104679.6|104847|104623.6|953
1584509400000|2020-03-18 05:30:00|104848.3|104663.2|104785.5|104611.5|104854.8|104677.9|104759|104603.5|1134
1584509700000|2020-03-18 05:35:00|104786.6|104611.6|104897.8|104600.9|104920.9|104719.5|104777.8|104579|1047
1584510000000|2020-03-18 05:40:00|104876.7|104607.9|104924.5|104578.9|104975|104724|104826.6|104556.5|1044
1584510300000|2020-03-18 05:45:00|104915.2|104579.5|105093.5|104716.5|105093.5|104716.5|104865.3|104574.1|139
1584510900000|2020-03-18 05:55:00|105281.1|104881.1|105250.3|104850.3|105385.1|105010.8|105250.3|104850.3|37
1584511200000|2020-03-18 06:00:00|105252.8|104852.8|105382|104982|105421|105027|105252.8|104852.8|671
1584511500000|2020-03-18 06:05:00|105376.3|104982.8|105565|105165|105574.7|105217.2|105343.8|104970.2|252
1584511800000|2020-03-18 06:10:00|105547.7|105147.7|105783.8|105518.9|105955.1|105639.8|105544.8|105144.8|1104
1584512100000|2020-03-18 06:15:00|105786.6|105517|105823.2|105671.6|105904.1|105726.7|105704.1|105503|1216
1584512400000|2020-03-18 06:20:00|105823.9|105673.1|105738.2|105338.2|105880.4|105710|105711.6|105311.6|882
1584512700000|2020-03-18 06:25:00|105824.5|105424.5|105903.9|105596.4|105911.3|105687.5|105736.7|105336.7|439
1584513000000|2020-03-18 06:30:00|105904.2|105602.2|105655.8|105354.7|105913.7|105750.2|105643.6|105295.2|613
1584513300000|2020-03-18 06:35:00|105666.3|105332.1|105666.9|105369.2|105675.7|105427.4|105622|105276.3|849
1584513600000|2020-03-18 06:40:00|105665.4|105372.5|105708.1|105379.9|105721.7|105427.8|105647|105300.6|1085
1584513900000|2020-03-18 06:45:00|105705|105380.7|105721.9|105386.8|105796.5|105534.6|105582.9|105357.3|951
1584514200000|2020-03-18 06:50:00|105723.2|105385|105754.9|105523.7|105772.9|105536.9|105655.7|105361.4|1169
1584514500000|2020-03-18 06:55:00|105758.7|105518.9|105725|105553.6|105791.9|105588.9|105675.7|105500.9|1176
1584514800000|2020-03-18 07:00:00|105724.3|105553.3|105413.1|105094.9|105724.3|105553.3|105165.7|105012.5|1312
1584515100000|2020-03-18 07:05:00|105417.9|105017.9|105324.8|105228.1|105587.8|105312.4|105310.6|105017.9|1263
1584515400000|2020-03-18 07:10:00|105324.1|105225.9|105013.3|104889.7|105337.9|105243.5|104977.1|104875.5|1323
1584515700000|2020-03-18 07:15:00|105015.5|104891.1|105076.2|104982|105109.1|105024.1|104989.2|104875.6|1315
1584516000000|2020-03-18 07:20:00|105080.3|104983.8|105015.5|104910.3|105128.5|105013.8|105014|104902.1|1272
1584516300000|2020-03-18 07:25:00|105019|104908|105161.4|105041.7|105214.7|105075.3|105008.9|104903.3|1319
1584516600000|2020-03-18 07:30:00|105159.6|105042.3|105259.1|105175.2|105440.3|105334.8|105151.9|105034.9|1321
1584516900000|2020-03-18 07:35:00|105259.9|105175|105425.5|105329|105430.8|105335.4|105064|104948.2|1330
1584517200000|2020-03-18 07:40:00|105417.4|105325.6|105781.8|105696.4|105816.6|105707.3|105399.2|105324.5|1326
1584517500000|2020-03-18 07:45:00|105780.7|105682.9|105959.4|105823|106250.8|106133.6|105774|105679.5|1330
1584517800000|2020-03-18 07:50:00|105957.5|105827.1|105591.7|105541.7|105997.5|105919|105591.7|105510.7|1324
1584518100000|2020-03-18 07:55:00|105611.1|105530.2|105563.1|105455.8|105651.7|105602|105407.1|105334|1327
1584518400000|2020-03-18 08:00:00|105555.1|105450.8|105538|105447.9|105667.5|105576.5|105356.4|105306|1322
1584518700000|2020-03-18 08:05:00|105534|105451.9|105493.7|105415.8|105735.9|105566.8|105483.2|105415.8|1311
1584519000000|2020-03-18 08:10:00|105494.4|105418.6|105327.1|105277.1|105519.3|105473.7|105309.9|105244.3|1312
1584519300000|2020-03-18 08:15:00|105328.8|105278.8|105098.2|105014.4|105478.2|105419.7|105098.2|105002.4|1307
1584519600000|2020-03-18 08:20:00|105101.6|105011.9|105315.8|105196.5|105347.4|105221.9|104985.6|104920|1310
1584519900000|2020-03-18 08:25:00|105316.1|105196.3|105998.6|105703.2|106055.5|105725.7|105259|105167.2|1326
1584520200000|2020-03-18 08:30:00|105992|105709.9|105944.6|105715.9|106126.8|105862.9|105750|105633.2|1321
1584520500000|2020-03-18 08:35:00|105937.9|105713.4|106018.3|105907.8|106077.8|105970.9|105820.6|105665.2|1304
1584520800000|2020-03-18 08:40:00|106017.1|105908.3|105880.9|105800.7|106025.9|105910.7|105877.3|105776.7|1315
1584521100000|2020-03-18 08:45:00|105880.5|105799.5|105804.9|105731.5|105882.8|105820.3|105709.7|105674.2|1311
1584521400000|2020-03-18 08:50:00|105808.8|105730.3|105948|105874|105974.4|105897.9|105763.1|105696|1313
1584521700000|2020-03-18 08:55:00|105950.3|105866.6|105742.5|105666.7|105954.1|105886.9|105721.2|105652.7|1322
1584522000000|2020-03-18 09:00:00|105725.2|105675.2|105650.5|105571.9|105751.5|105683.4|105598.7|105487.6|1330
1584522300000|2020-03-18 09:05:00|105639.8|105589.8|105632.1|105582.1|105678.5|105625.6|105596.3|105533.6|1312
1584522600000|2020-03-18 09:10:00|105633.5|105583.5|105699.7|105626.6|105751.2|105692|105551.4|105505.1|1280
1584522900000|2020-03-18 09:15:00|105702.2|105626.5|105578.7|105553.7|105710.6|105640|105531.4|105487.9|1305
1584523200000|2020-03-18 09:20:00|105581.2|105556.2|105572.9|105492.3|105609|105562.3|105493.1|105428.5|1307
1584523500000|2020-03-18 09:25:00|105572.7|105496.8|105878.7|105660.4|105878.7|105678.6|105545.2|105481.4|1323
1584523800000|2020-03-18 09:30:00|105868.2|105645.2|105876.5|105789.4|105921.7|105830.8|105707.7|105540.1|1329
1584524100000|2020-03-18 09:35:00|105877.1|105790.5|105838.1|105728.7|105900.7|105810.1|105747.7|105615|1328
1584524400000|2020-03-18 09:40:00|105844.9|105733.5|105569.7|105460.2|105867.2|105769|105541.4|105429.8|1322
1584524700000|2020-03-18 09:45:00|105569.2|105459.7|105659.5|105496.8|105688.3|105576.5|105443.3|105315.4|1329
1584525000000|2020-03-18 09:50:00|105667.5|105493.2|105686.2|105551|105727.7|105598.4|105616.1|105469.6|1328
1584525300000|2020-03-18 09:55:00|105679|105553.8|105622.2|105476|105756.8|105598.1|105562.3|105433.3|1296
1584525600000|2020-03-18 10:00:00|105619.1|105477|105397.8|105251.2|105673.4|105505.7|105359.7|105211.5|1324
1584525900000|2020-03-18 10:05:00|105399.5|105250|105340.8|105203.7|105435.2|105270.8|105184.8|105085.8|1317
1584526200000|2020-03-18 10:10:00|105345.5|105203.2|105143.6|105031.2|105399.3|105259.2|105090.5|104961.7|1329
1584526500000|2020-03-18 10:15:00|105145.2|105030.3|105306.8|105143.6|105368.9|105178.7|105032.3|104966.1|1324
1584526800000|2020-03-18 10:20:00|105303.3|105139.7|105179.5|105074.3|105318.8|105165.7|105152.7|105044.3|1317
1584527100000|2020-03-18 10:25:00|105178.5|105075.6|105123.7|104986.5|105205.5|105084.2|105089.3|104967.6|1332
1584527400000|2020-03-18 10:30:00|105128.6|104992.6|105165.5|105066.1|105195.1|105094.5|105058.2|104952.6|1320
1584527700000|2020-03-18 10:35:00|105167.9|105065.4|105245.8|105165.3|105281.9|105188.3|105156.7|105026.8|1333
1584528000000|2020-03-18 10:40:00|105238|105164.5|105487.3|105349.4|105491.9|105375.9|105203|105063.9|1325
1584528300000|2020-03-18 10:45:00|105482.6|105363.5|105411.7|105306.2|105818.1|105597.2|105357|105299.2|1319
1584528600000|2020-03-18 10:50:00|105405.1|105305.4|105332.2|105256.7|105426.9|105318.8|105307|105217.6|1319
1584528900000|2020-03-18 10:55:00|105318.3|105268.3|105240.3|105162.6|105397.1|105325.6|105197.6|105096.7|1293
1584529200000|2020-03-18 11:00:00|105241.7|105159.6|105185.1|105135.1|105274.9|105214.8|105131.8|105075|1251
1584529500000|2020-03-18 11:05:00|105205.8|105125.1|105069|104961.7|105240.4|105190.4|104961.7|104895.1|1305
1584529800000|2020-03-18 11:10:00|105073.5|104966.6|105051.8|105026.8|105140.7|105069.6|104996.6|104945.8|1278
1584530100000|2020-03-18 11:15:00|105052.1|105027.1|105094.6|105069.6|105181.3|105156.3|105043.7|105003.3|1286
1584530400000|2020-03-18 11:20:00|105093.4|105068.4|105586.7|105481.5|105586.7|105491.1|105003.9|104961.3|1318
1584530700000|2020-03-18 11:25:00|105590.7|105484.7|105462.4|105267.7|105681.3|105599.6|105337.3|105136.7|1308
1584531000000|2020-03-18 11:30:00|105451.2|105273.3|105258.9|105182.9|105451.2|105292.7|105215.6|105147.1|1319
1584531300000|2020-03-18 11:35:00|105258.8|105182.3|105175.1|105150.1|105384.7|105285.1|105159.7|105134.7|1294
1584531600000|2020-03-18 11:40:00|105204|105131.2|105366.2|105278.3|105472.3|105321.5|105141.2|105106|1305
1584531900000|2020-03-18 11:45:00|105371.9|105281.6|105459.2|105385|105483.8|105406.2|105284.7|105238.4|1297
1584532200000|2020-03-18 11:50:00|105460.1|105384.8|105278.5|105196.1|105474|105411.6|105263.5|105171.1|1318
1584532500000|2020-03-18 11:55:00|105281.5|105199.9|105603.5|105488.8|105637|105541.1|105238.6|105181.6|1313
1584532800000|2020-03-18 12:00:00|105611.8|105487.8|105433.8|105332.5|105683.6|105622.3|105430.5|105332.5|1304
1584533100000|2020-03-18 12:05:00|105438.1|105345.8|105729.1|105679.1|105729.1|105679.1|105413.8|105326.6|1295
1584533400000|2020-03-18 12:10:00|105741|105664.5|105954.3|105904.3|106124.5|105997.1|105741|105664.5|1250
1584533700000|2020-03-18 12:15:00|105957.6|105907.6|106141.5|106060.6|106157.4|106080.3|105949.4|105877.7|1236
1584534000000|2020-03-18 12:20:00|106141.3|106060.1|106258.8|106208.8|106400.1|106348.8|106141.3|106060.1|1324
1584534300000|2020-03-18 12:25:00|106259.9|106209.9|106275|106154.4|106292.7|106217.5|106190.7|106113.3|1223
1584534600000|2020-03-18 12:30:00|106272.9|106159.8|106292|106209.2|106456.3|106286.4|106235.1|106155.5|1233
1584534900000|2020-03-18 12:35:00|106298.7|106191.6|106377.3|106294.3|106377.3|106296.3|106217.2|106162.9|1315
1584535200000|2020-03-18 12:40:00|106376.7|106293|106430.5|106380.5|106583.8|106489.1|106371.1|106287.9|1323
1584535500000|2020-03-18 12:45:00|106432.2|106382.2|106408.4|106383.4|106464.8|106409.5|106303.6|106236.8|1279
1584535800000|2020-03-18 12:50:00|106405.8|106380.8|106470.3|106445.3|106508.9|106465.5|106399.3|106349.5|1284
1584536100000|2020-03-18 12:55:00|106474.7|106449.7|106778.7|106753.7|106839.4|106771.5|106468.1|106432.4|1298
1584536400000|2020-03-18 13:00:00|106779.9|106754.9|106855.6|106768.4|106953.1|106885.1|106746.5|106705.5|1305
1584536700000|2020-03-18 13:05:00|106855.9|106768.8|106769.6|106744.6|106904.7|106824.6|106769.6|106697.3|1294
1584537000000|2020-03-18 13:10:00|106770.4|106745.4|107134.5|106906.5|107234.1|106972.9|106690.9|106643|1290
1584537300000|2020-03-18 13:15:00|107131.4|106899.1|106973.3|106870.8|107267.1|107112|106934|106824.5|1313
1584537600000|2020-03-18 13:20:00|106965.1|106879.2|107340.4|107218.3|107582|107285.2|106961.8|106864.4|1306
1584537900000|2020-03-18 13:25:00|107342.7|107216.1|107413.9|107251.3|107458.4|107321.9|107227.4|107143.7|1273
1584538200000|2020-03-18 13:30:00|107410.6|107249.9|107331.3|107219.2|107593.1|107432.1|107314.5|107195.5|1293
1584538500000|2020-03-18 13:35:00|107333.2|107219.9|107624.9|107489.9|107666.3|107542.1|107333.2|107218.4|1325
1584538800000|2020-03-18 13:40:00|107623.7|107492|107955.4|107881.1|108018.8|107923.7|107608.9|107463.9|1318
1584539100000|2020-03-18 13:45:00|107965.9|107881.8|107810.7|107690.1|108050.8|107964.1|107792.3|107525.3|1315
1584539400000|2020-03-18 13:50:00|107808.2|107690.3|107634.7|107528.2|107832|107716.7|107597.5|107506|1320
1584539700000|2020-03-18 13:55:00|107632.5|107530.4|107373.8|107237.9|107634.9|107533.9|107164.8|106943.2|1329
1584540000000|2020-03-18 14:00:00|107376.5|107233.2|107307|107166|107402.4|107284.3|107139.9|107038.8|1327
1584540300000|2020-03-18 14:05:00|107307.3|107178.3|107203.9|107096.8|107330.7|107211.3|106993.8|106858.9|1311
1584540600000|2020-03-18 14:10:00|107207.4|107098.8|107253.7|107122.4|107298|107179.9|107077.8|106991.4|1308
1584540900000|2020-03-18 14:15:00|107244|107131.2|107645.7|107546.4|107662.9|107557.4|107142.6|107018.9|1302
1584541200000|2020-03-18 14:20:00|107637|107550.9|107699.4|107590.2|107738.9|107659.2|107608.6|107493.7|1305
1584541500000|2020-03-18 14:25:00|107674.6|107575.9|107923.2|107803.3|107971.4|107832.2|107629.9|107496.2|1309
1584541800000|2020-03-18 14:30:00|107961.7|107825.2|108005.6|107911.7|108146|108063.2|107845.8|107743.9|1299
1584542100000|2020-03-18 14:35:00|108001.4|107908.8|108206.5|108131.2|108288.9|108172.5|107997.5|107868.7|1323
1584542400000|2020-03-18 14:40:00|108196.9|108146.9|108167.8|108093.6|108255.1|108148.2|108077.4|107975.3|1313
1584542700000|2020-03-18 14:45:00|108167.5|108093.1|108313.4|108228.1|108405.4|108310.7|108137.7|108080.7|1324
1584543000000|2020-03-18 14:50:00|108313|108228.8|108536.6|108422.9|108605.9|108520.3|108236.4|108133.6|1310
1584543300000|2020-03-18 14:55:00|108537.8|108427.3|108721.9|108646.6|108746.8|108649.7|108535.7|108415.8|1296
1584543600000|2020-03-18 15:00:00|108718.7|108646.3|108896.4|108783.7|108932.4|108804.9|108665.2|108527.9|1326
1584543900000|2020-03-18 15:05:00|108896.7|108786.3|109273.3|109066.9|109536.3|109261.7|108889.4|108785.5|1317
1584544200000|2020-03-18 15:10:00|109268.6|109064.7|109555.6|109418.4|109580.8|109437.1|109194.7|109046.6|1284
1584544500000|2020-03-18 15:15:00|109555.9|109418.6|109986.3|109830.4|110011.9|109869.7|109551.4|109415.4|1311
1584544800000|2020-03-18 15:20:00|109986.4|109830.9|110618.3|110432.6|110808.4|110438.6|109954.3|109818.1|1264
1584545100000|2020-03-18 15:25:00|110617.4|110432.5|111850.2|111450.2|112090.5|111716.2|110518.1|110353.2|715
1584545400000|2020-03-18 15:30:00|111534.4|111137.8|110659|110259|111534.4|111137.8|110659|110259|644
1584545700000|2020-03-18 15:35:00|110450.8|110050.8|110316.8|110014.6|110527.4|110141.7|110049.1|109697.5|1087
1584546000000|2020-03-18 15:40:00|110324|110004.8|111430.5|111065.7|111430.5|111065.7|110319.5|109994.7|650
1584546300000|2020-03-18 15:45:00|110900.1|110500.1|111143.4|110914.5|111215.1|110916.2|110823.6|110495.6|871
1584546600000|2020-03-18 15:50:00|111138.9|110917.8|111168|110768|111236.3|111006.5|111052.9|110723.6|1232
1584546900000|2020-03-18 15:55:00|111124|110724|111017.3|110828.2|111380.6|111009|110758.8|110637.6|919
1584547200000|2020-03-18 16:00:00|111012.9|110800.7|111407.1|111007.1|111407.1|111083|110924.3|110715|774
1584547500000|2020-03-18 16:05:00|111365.2|110965.2|111972.1|111688.9|112175.6|111817.5|111317.1|110920|163
1584547800000|2020-03-18 16:10:00|111967|111688.4|113001.2|112772.8|113134.3|112857.8|111961.2|111677.7|1123
1584548100000|2020-03-18 16:15:00|112996.3|112763.8|113038.5|112817.2|113130.7|112971.1|112938.4|112675.2|1317
1584548400000|2020-03-18 16:20:00|113044.1|112821.9|112990.4|112758.3|113057|112866.3|112927|112633.2|1301
1584548700000|2020-03-18 16:25:00|112990.1|112758.2|112903|112707.8|113077|112920.3|112863.2|112664.5|1295
1584549000000|2020-03-18 16:30:00|112899.9|112705.3|112851.4|112451.4|112956.6|112761.8|112770.4|112402.4|944
1584549300000|2020-03-18 16:35:00|112555.6|112155.6|112484.1|112105.1|112709.7|112309.7|112361.4|112045.1|844
1584549600000|2020-03-18 16:40:00|112474.7|112107.7|112418|112174|112480.5|112195.6|112380.8|112069.9|1042
1584549900000|2020-03-18 16:45:00|112427.7|112160.1|112933.2|112533.2|113063|112691.1|112424.2|112160.1|884
1584550200000|2020-03-18 16:50:00|112935.4|112542.2|113029.9|112682.4|113176.3|112871.1|112866.6|112466.6|1033
1584550500000|2020-03-18 16:55:00|113029.6|112681.9|113374.2|112974.2|113374.2|112974.2|113023|112641.3|1137
1584550800000|2020-03-18 17:00:00|113366.2|112966.2|114085.4|113685.4|114129.1|113729.1|113357.6|112957.6|81
1584551100000|2020-03-18 17:05:00|114117.9|113717.9|114338.3|114021.9|114364.5|114059.4|114064.4|113664.4|672
1584551400000|2020-03-18 17:10:00|114334.9|114018.5|114537|114254|114677.5|114319.5|114325.9|113981.5|398
1584551700000|2020-03-18 17:15:00|114576.3|114209.7|115005.2|114605.2|115008|114608|114478.1|114078.1|719
1584552000000|2020-03-18 17:20:00|115154.7|114754.7|115101.4|114763.9|115413.4|115094|115008.6|114608.6|269
1584552300000|2020-03-18 17:25:00|115096|114775.1|115022.9|114488.6|115353.4|115120|114429.4|114187.2|657
1584552600000|2020-03-18 17:30:00|114953.1|114430.5|114802.5|114401.9|115290.3|114760.5|114464|114028.7|1080
1584552900000|2020-03-18 17:35:00|114809.2|114401.2|114583.3|114324.1|114860|114533.6|114185.3|114026.2|1190
1584553200000|2020-03-18 17:40:00|114653.6|114531.2|114645|114210|115434.2|114885.9|114507.4|113971.2|773
1584553500000|2020-03-18 17:45:00|114643|114209.7|114553.4|114298|115076.5|114438.6|114226.4|113933.5|894
1584553800000|2020-03-18 17:50:00|114557.3|114306.8|114079.3|113940.7|114567|114350.9|114025.9|113857.1|1223
1584554100000|2020-03-18 17:55:00|114080.8|113948.8|114767.4|114061.4|114916.8|114239.9|114020.9|113871.5|943
1584554400000|2020-03-18 18:00:00|114793.8|114067|114484|114020|114859.9|114231.8|114281.1|113788.3|930
1584554700000|2020-03-18 18:05:00|114291.2|114058|114625.4|114168.1|114984|114304.8|114187.5|113998|871
1584555000000|2020-03-18 18:10:00|114625.2|114155.7|114320.2|114047.7|114970.3|114303.3|114291.6|114022|818
1584555300000|2020-03-18 18:15:00|114340.4|114056.7|114445.4|113971.2|114577.2|114139.1|114211.1|113855.7|1098
1584555600000|2020-03-18 18:20:00|114427.1|113973.4|113703.8|113567|114459.6|114046.9|113700.3|113450.5|1005
1584555900000|2020-03-18 18:25:00|113709.6|113573.7|113054.8|112624.3|113796.2|113646.7|112979.7|112595.5|1223
1584556200000|2020-03-18 18:30:00|113059.2|112639.1|113621.4|113030.4|113821.3|113455.7|113031.8|112580.6|952
1584556500000|2020-03-18 18:35:00|113613.8|113029.2|113681|113039.5|113703.4|113168.2|112960|112750.5|1132
1584556800000|2020-03-18 18:40:00|113686.4|113048.4|113173|112808.5|113701.8|113090.9|113050.7|112717.4|1169
1584557100000|2020-03-18 18:45:00|113174.7|112812.9|113183.4|113003.4|113346.1|113116.7|113024.3|112724.3|1200
1584557400000|2020-03-18 18:50:00|113158.3|113049.6|113467.3|113210.5|113609.5|113262|113087.7|112791.2|1228
1584557700000|2020-03-18 18:55:00|113459.6|113207|113267.2|113083.6|113487.4|113287.6|113137.2|112754|1223
1584558000000|2020-03-18 19:00:00|113204.5|113107.7|113308.3|113142.5|113362.5|113204.7|113121.1|112907.8|1273
1584558300000|2020-03-18 19:05:00|113311|113129.9|113815.5|113289.3|113858.2|113415.2|113291.1|113053|1305
1584558600000|2020-03-18 19:10:00|113799.6|113232.6|113629.4|113200.8|113834.3|113445.6|113326.8|112869|1098
1584558900000|2020-03-18 19:15:00|113616.7|113290.6|113301.9|113127.9|113679.3|113375.3|113283.3|113026.4|1092
1584559200000|2020-03-18 19:20:00|113336.4|113102.7|112848.8|112575.8|113433.5|113124.5|112789.6|112494.3|1097
1584559500000|2020-03-18 19:25:00|112851.1|112570.5|112675.7|112539.2|112890.2|112633.1|112652.2|112503.1|1156
1584559800000|2020-03-18 19:30:00|112706.6|112544.7|112714|112597|112849|112609.3|112632.7|112505.8|946
1584560100000|2020-03-18 19:35:00|112715|112589.7|112870.2|112548.2|112903.7|112649|112671.6|112516.3|918
1584560400000|2020-03-18 19:40:00|112875.9|112567.3|113174.3|112807.3|113276.5|113023.2|112778.9|112493.8|935
1584560700000|2020-03-18 19:45:00|113152.9|112809.4|113392|112599|113456.7|112913.5|112973.2|112457.7|903
1584561000000|2020-03-18 19:50:00|113390|112578.9|113078.2|112708.6|113499.9|112929.1|112835|112550.4|958
1584561300000|2020-03-18 19:55:00|113089.9|112819.9|113368.8|112846.4|113557.9|113091.6|113013|112599|977
1584561600000|2020-03-18 20:00:00|113400.8|112851.9|113539.3|112988.4|113753.1|113382.4|113107|112821.5|885
1584561900000|2020-03-18 20:05:00|113538.3|112982.9|113331.2|112797.9|113658|113079.3|113115|112697.1|727
1584562200000|2020-03-18 20:10:00|113391.7|112801.8|113224.8|112734.5|113453.9|112915.3|113005.1|112565|922
1584562500000|2020-03-18 20:15:00|113246.1|112715.5|113193.7|112903.9|113559.7|112922.9|113071.7|112594.1|894
1584562800000|2020-03-18 20:20:00|113248|112764|113242.2|112747.2|113394.3|113170|113159.1|112613.1|467
1584563100000|2020-03-18 20:25:00|113228.5|112744.3|113258.1|112773.3|113478.8|112962.5|113147.3|112635.9|484
1584563400000|2020-03-18 20:30:00|113248|112769.4|113418|112618|113613|113005|112844.9|112607|623
1584563700000|2020-03-18 20:35:00|113418.6|112618.6|113303.8|112612.4|113587.1|112872.9|113042.5|112455.2|443
1584564000000|2020-03-18 20:40:00|113348.5|112548.5|113226.2|112733.9|113500.9|112806|113165.2|112516.5|306
1584564300000|2020-03-18 20:45:00|113406.3|112606.3|113398|112742|113461.4|112755.5|113182.9|112581.6|202
1584564600000|2020-03-18 20:50:00|113237.6|112708.1|113443|112742|113484.1|112752.8|112876.9|112591.4|403
1584564900000|2020-03-18 20:55:00|113360.3|112722.3|113166.6|112436.6|113442.7|112742|113104.4|112374.4|196
1584565200000|2020-03-18 21:00:00|113171.8|112441.8|113199|112469|113199|112469|113171.8|112441.8|2
1584565800000|2020-03-18 21:10:00|113011.2|112220|113071.4|112271.4|113112.2|112312.2|112838.8|112038.8|25
1584566100000|2020-03-18 21:15:00|112894.8|112094.8|113053.3|112272.5|113155.3|112355.3|112877.5|112077.5|59
1584566400000|2020-03-18 21:20:00|113052.3|112271.5|112903.7|112134.1|113208.9|112408.9|112903.7|112134.1|4
1584568800000|2020-03-18 22:00:00|113394.6|112594.6|113453.5|112653.5|113457.4|112657.4|113271.4|112471.4|189
1584569100000|2020-03-18 22:05:00|113332.6|112532.6|113451|112651|113477.9|112685.8|113239.8|112439.8|172
1584569400000|2020-03-18 22:10:00|113450.8|112650.8|113318.6|112563.1|113452|112652|112828.8|112366|467
1584569700000|2020-03-18 22:15:00|113423.5|112623.5|113000|112597|113427.5|112627.5|113000|112399.3|274
1584570000000|2020-03-18 22:20:00|113028.6|112590.6|113000|112597|113339.2|112597|113000|112520.8|137
1584570300000|2020-03-18 22:25:00|113010.2|112589.6|113000|112597|113361.7|112597|113000|112556.4|84
1584570600000|2020-03-18 22:30:00|113012.1|112591.1|113127.3|112461.7|113281.6|112597|113000|112426.1|45
1584570900000|2020-03-18 22:35:00|113000|112597|112995.7|112553|113054.8|112608.5|112947.6|112476.6|729
1584571200000|2020-03-18 22:40:00|112987.7|112535.2|113014.1|112525.7|113124.5|112614.3|112905.8|112431.8|1095
1584571500000|2020-03-18 22:45:00|113003|112539|112968|112502|113216.9|112563.7|112922.9|112409.4|1030
1584571800000|2020-03-18 22:50:00|112981.4|112522.9|112951.3|112548|113214.4|112597|112850.5|112256.1|1052
1584572100000|2020-03-18 22:55:00|112917.8|112533.4|112906.6|112521.1|113152|112603.5|112676.9|111945.1|1102
1584572400000|2020-03-18 23:00:00|112765|112481.2|112415.9|111615.9|113104.6|112707.1|112233.9|111554.6|1120
1584572700000|2020-03-18 23:05:00|112382.4|111582.4|112715|112115|112900|112449.5|112225.8|111550.2|1106
1584573000000|2020-03-18 23:10:00|112621.2|112104.8|112784.6|111984.6|112842.1|112279.7|112511.5|111711.5|796
1584573300000|2020-03-18 23:15:00|112778.6|111978.6|112693.3|112095.3|112800|112165.8|112537.2|111921.8|794
1584573600000|2020-03-18 23:20:00|112692|112093.3|112999|112260|113000|112285|112525.6|112042.4|899
1584573900000|2020-03-18 23:25:00|112851.7|112151.2|112881.7|112093.4|113116.5|112316.5|112781.6|112093.4|536
1584574200000|2020-03-18 23:30:00|112993.5|112193.5|112962.7|112162.7|113065.4|112265.4|112806|112062.2|452
1584574500000|2020-03-18 23:35:00|112960.5|112160.5|112836.8|112036.8|112969.9|112169.9|112714.3|111914.3|363
1584574800000|2020-03-18 23:40:00|112741.2|111941.2|112759.8|112199.4|113030|112259.5|112556.5|111915.3|857
1584575100000|2020-03-18 23:45:00|112767|112199.7|112986|112186|113063.7|112296|112636.8|112044.3|891
1584575400000|2020-03-18 23:50:00|112985.6|112185.6|112140.1|111418.4|113019|112219|111932.6|111132.6|838
1584575700000|2020-03-18 23:55:00|112058.1|111353.6|112287|111487|112307.5|111507.5|111884.7|111084.7|625
1584576300000|2020-03-19 00:05:00|112350|111550|112346.4|111546.4|112356.4|111822.8|112045.5|111245.5|106
1584576600000|2020-03-19 00:10:00|112260.2|111460.2|112297|111497|112422.1|111790.1|112182.5|111401.4|93
1584577200000|2020-03-19 00:20:00|112207.8|111407.8|112180.5|111381.5|112330|111530|112180.5|111381.5|5
1584577500000|2020-03-19 00:25:00|112750.5|111950.5|112911.8|112111.8|112911.8|112115|112686.7|111886.7|69
1584577800000|2020-03-19 00:30:00|112802|112105|112539.3|111792.5|112935|112244.1|112445.3|111792.5|572
1584578400000|2020-03-19 00:40:00|112335|111535|112440.5|111640.5|112527.5|111727.5|112101.6|111301.6|116
1584578700000|2020-03-19 00:45:00|112503.5|111799.2|112536|111871.1|112631.7|111927.6|112374.2|111645.1|1041
1584579000000|2020-03-19 00:50:00|112534.5|111870.1|113022.9|112340.9|113096.3|112504.1|112463.3|111841|1085
1584579300000|2020-03-19 00:55:00|113035.8|112341.7|113270.8|112470.8|113270.8|112470.8|113034.3|112331.9|112
1584579600000|2020-03-19 01:00:00|113264.5|112464.5|113275.7|112475.7|113286.7|112486.7|113243.2|112443.2|92
1584579900000|2020-03-19 01:05:00|113294.2|112494.2|113580|112780|113588.9|112788.9|113160.8|112360.8|605
1584580200000|2020-03-19 01:10:00|113581.6|112781.6|113367.5|112800.8|113675.1|112878|113300|112570.8|870
1584580500000|2020-03-19 01:15:00|113351.9|112797.2|113556.4|112756.4|113625.3|112880.9|113300|112641.2|808
1584580800000|2020-03-19 01:20:00|113560.3|112760.3|113401.9|112601.9|113576.1|112780|113287|112487|368
1584581100000|2020-03-19 01:25:00|113348.3|112592.1|113455.6|112800.8|113707.5|113105.5|113084|112284|665
1584581400000|2020-03-19 01:30:00|113514.5|112953.8|113476.4|113068.8|113735.4|113188.1|113025.7|112225.7|984
1584581700000|2020-03-19 01:35:00|113514.7|113060.5|113478|112678|113602.7|113143.2|113282.6|112624.3|969
1584582000000|2020-03-19 01:40:00|113482.3|112682.3|113598.4|112798.4|113668.6|112882|113460|112660|891
1584582300000|2020-03-19 01:45:00|113599.6|112799.6|113588.8|112788.8|113634.2|112859.7|113507.9|112707.9|791
1584582600000|2020-03-19 01:50:00|113589.6|112789.6|113400|112723|113619|112913.9|113400|112667.8|619
1584582900000|2020-03-19 01:55:00|113561.6|112828.7|113503.9|112737.5|113642|112870.8|113400|112670|649
1584583200000|2020-03-19 02:00:00|113535.6|112737.9|113512.4|112763.9|113647.8|112847.8|113400|112652.2|490
1584583500000|2020-03-19 02:05:00|113496.4|112752.6|113400|112725.3|113628.6|112857.5|113400|112632.2|734
1584583800000|2020-03-19 02:10:00|113552.8|112714.3|118233|117433|118233|117433|113400|112711.1|420
1584587400000|2020-03-19 03:10:00|117771.8|116971.8|117868.2|117068.2|118081.2|117337.5|117525|116871|280
1584587700000|2020-03-19 03:15:00|117851.1|117051.1|118454|117654|118491.9|117691.9|117457.6|116702.4|607
1584588000000|2020-03-19 03:20:00|118438.1|117638.1|118745.3|118162.5|118799.1|118176.4|118356.4|117576.7|78
1584588300000|2020-03-19 03:25:00|118619|117819|118865.5|118065.5|119209.8|118409.8|118302|117665|373
1584588900000|2020-03-19 03:35:00|119783.8|118989.8|119797.7|119372.7|120783.5|120143|119477|118677|418
1584589200000|2020-03-19 03:40:00|119790.1|119371.8|119998.4|119305.4|119998.4|119481.1|119757|119259|292
1584590100000|2020-03-19 03:55:00|119562|118762|119562.8|118794.2|119673.5|118873.5|119265|118677|801
1584590400000|2020-03-19 04:00:00|119549.9|118793|119309.7|118761.6|119551.8|118937|119112.8|118665.3|980
1584590700000|2020-03-19 04:05:00|119309|118760.9|119165.3|118814.9|119391.4|118907.6|119110|118663.7|727
1584591000000|2020-03-19 04:10:00|119173.6|118814.3|119218.1|118819|119278.9|118953.3|119062.2|118719.3|734
1584591300000|2020-03-19 04:15:00|119211.8|118811.8|119495.4|119042.8|119669.2|119131.3|119152|118481.9|762
1584591600000|2020-03-19 04:20:00|119495|119042.6|119423|119146|119517.4|119163.4|119359.6|118930.2|841
1584591900000|2020-03-19 04:25:00|119419.8|119142.3|119384.7|119065.5|119494.9|119155.6|119372.7|118981.2|911
1584592200000|2020-03-19 04:30:00|119384.3|119065.1|119362|118885.2|119596.5|119086.7|119299.6|118625|955
1584592500000|2020-03-19 04:35:00|119333.5|118923.7|119232.7|118873.4|119447|119095.2|119232.7|118565.9|1019
1584592800000|2020-03-19 04:40:00|119304.9|118820.7|119447.9|119099.8|119508.8|119122.8|119202.4|118460.2|1088
1584593100000|2020-03-19 04:45:00|119448.2|119100.1|119377|119060.9|119464.1|119155.7|119271.7|119010.4|941
1584593400000|2020-03-19 04:50:00|119404.4|119105.9|119296.6|118632.9|119430|119157.3|119170.2|118469|1045
1584593700000|2020-03-19 04:55:00|119278.9|118659.8|119166.4|118366.4|119359.9|118851.8|119023.2|118315.8|1008
1584594000000|2020-03-19 05:00:00|119165.8|118365.8|119036.6|118259.4|119165.8|118468.7|118968.6|118254|744
1584594300000|2020-03-19 05:05:00|119030.8|118258.7|118954.7|118327.7|119150.8|118470.7|118889.1|118258.7|838
1584594600000|2020-03-19 05:10:00|118952.5|118337.5|118762.2|118357.9|119123.2|118512.9|118758.6|118277|882
1584594900000|2020-03-19 05:15:00|118763.8|118343.2|119151.7|118351.7|119254.8|118503.5|118670|118236.1|811
1584595200000|2020-03-19 05:20:00|119179.6|118379.6|119222.7|118422.7|119267.5|118467.5|119149.6|118359.4|645
1584595500000|2020-03-19 05:25:00|119218.5|118418.5|119248.5|118448.5|119297.1|118497.1|119130|118330|434
1584595800000|2020-03-19 05:30:00|119247|118447|119113|118382.6|119279.9|118495|119084.6|118348.6|1086
1584596100000|2020-03-19 05:35:00|119131|118351.7|119123|118385.4|119157.6|118481.1|119037.9|118289.8|851
1584596400000|2020-03-19 05:40:00|119127.7|118373.5|119009|118280|119150.9|118415.5|118967.1|118255.1|836
1584596700000|2020-03-19 05:45:00|119010.1|118278.2|118914|118259.5|119044.9|118417.8|118857.1|118246|678
1584597000000|2020-03-19 05:50:00|118887|118367.7|118885.9|118430.3|118989.8|118545.2|118795|118245|686
1584597300000|2020-03-19 05:55:00|118927.7|118431.1|118799.1|118453|119018.9|118548.6|118764.9|118271.8|862
1584597600000|2020-03-19 06:00:00|118811.7|118453.1|119231.3|118431.3|119331.1|118531.1|118596.1|118227|719
1584597900000|2020-03-19 06:05:00|119240.5|118440.5|119113.1|118488.3|119342.6|118542.6|118795.4|118153.5|367
1584598200000|2020-03-19 06:10:00|119135.8|118517.5|119247.4|118734.6|119621.3|118851.1|118956.1|118172.1|802
1584598500000|2020-03-19 06:15:00|119252.7|118746.5|119147.8|118347.8|119382.2|118926.7|118848.1|118099.4|736
1584598800000|2020-03-19 06:20:00|119140.1|118393.5|118782.6|118262.6|119299.8|118499.8|118404.6|117968.5|936
1584599100000|2020-03-19 06:25:00|118807.5|118254.2|118945.5|118206.5|118988.9|118380.7|118567.2|117784.5|929
1584599400000|2020-03-19 06:30:00|118938.4|118209.8|118674.7|118157.8|118970.1|118525.7|118278.2|117525.7|389
1584599700000|2020-03-19 06:35:00|118644|118166.9|119099.1|118333.4|119193.8|118393.8|118325.5|117927|640
1584600000000|2020-03-19 06:40:00|119063.2|118331.7|119183.6|118383.6|119183.6|118507|118841.6|118225.6|169
1584600300000|2020-03-19 06:45:00|118987.4|118187.4|118949.1|118149.1|119037.8|118240.9|118818.4|118064.7|76
1584600600000|2020-03-19 06:50:00|118954.6|118154.6|118708|118107.1|119276.6|118476.6|118470.6|118060.1|889
1584600900000|2020-03-19 06:55:00|118767|118090|118519.8|117719.8|118843.2|118234.2|117975.6|117356.4|1038
1584601200000|2020-03-19 07:00:00|118919.3|118119.3|118488.3|117945.9|118919.3|118119.3|118392.9|117656.2|460
1584601500000|2020-03-19 07:05:00|118492.4|117946.8|118592.7|117792.7|118656.8|118055.1|117735.5|116935.5|988
1584601800000|2020-03-19 07:10:00|118579.7|117779.7|118101.6|117587.2|118612.7|117840.9|118019|117513.9|1226
1584602100000|2020-03-19 07:15:00|118107.8|117589.9|118745|117945|118867.8|118067.8|118020.1|117524.8|866
1584602400000|2020-03-19 07:20:00|118709.1|117909.1|118550.1|118050.5|118978.5|118273.5|118417.5|117861.3|1248
1584602700000|2020-03-19 07:25:00|118582.8|118051.1|119920.5|119120.5|120041.1|119241.1|118519.3|117933.3|475
1584603000000|2020-03-19 07:30:00|119799.4|118999.4|119694.7|118894.7|120002.3|119202.3|119399|118673.4|953
1584603300000|2020-03-19 07:35:00|119706|118906|119755.6|119400.4|120109.6|119403.3|119625.9|118877.3|418
1584603600000|2020-03-19 07:40:00|119761.4|119383.5|119603.1|119174.4|119808.8|119409.2|119365.9|119035.4|1248
1584603900000|2020-03-19 07:45:00|119612.8|119161|119659.4|119413.2|119694.1|119439|119374|119014.1|1285
1584604200000|2020-03-19 07:50:00|119656|119419.5|119782.6|119414.2|119880.9|119504.3|119637.4|119318.2|1239
1584604500000|2020-03-19 07:55:00|119781.1|119408.2|119942.2|119547.3|120017|119749.6|119725.5|119360.4|1226
1584604800000|2020-03-19 08:00:00|119959.1|119549|119829.4|119469.6|120287.4|119823.9|119774|119295.2|1215
1584605100000|2020-03-19 08:05:00|119842.3|119463.6|120143.8|119740|120200.3|119877.6|119793.1|119430.7|1279
1584605400000|2020-03-19 08:10:00|120122.1|119802.6|120126.8|119835.6|120273.2|119893.8|120064.9|119667.2|1305
1584605700000|2020-03-19 08:15:00|120138.5|119849.2|119696.2|119340.4|120144.9|119887.8|119472.4|119215.5|1295
1584606000000|2020-03-19 08:20:00|119703.2|119328.2|119450.4|118650.4|119748.2|119363.4|118971|118539.2|1230
1584606300000|2020-03-19 08:25:00|119422.7|118685|119052.1|118252.1|119618.2|118900.4|118634.7|117834.7|416
1584606600000|2020-03-19 08:30:00|119051.8|118251.8|120051.7|119403.7|120149.3|119403.7|119051.8|118251.8|430
1584606900000|2020-03-19 08:35:00|120237.4|119437.4|120935.1|120135.1|120935.1|120135.1|119734.4|119273|244
1584607200000|2020-03-19 08:40:00|121255.8|120455.8|120362.5|119562.5|121255.8|120455.8|120360|119560|7
1584607500000|2020-03-19 08:45:00|121303.3|120503.3|121099.7|120417.8|121355.6|120950|121099.7|120390.8|270
1584607800000|2020-03-19 08:50:00|120744.8|119944.8|120366.8|119566.8|120789.5|119989.5|120237.7|119472|167
1584608100000|2020-03-19 08:55:00|120293.2|119493.2|121049.5|120300.6|121084.9|120399.4|120244.1|119444.1|101
1584608400000|2020-03-19 09:00:00|121053.6|120253.6|120522.5|120125.3|121074|120462.3|120240.6|119440.6|574
1584608700000|2020-03-19 09:05:00|120384.9|120099.2|120278.2|119683.7|120828.9|120201.2|119981.4|119526.3|890
1584609000000|2020-03-19 09:10:00|120276|119717.5|120030.3|119647.4|120332|119892.7|119891.2|119330|953
1584609300000|2020-03-19 09:15:00|120033.2|119645.3|120540.2|120035.7|120668.7|120255.9|119932.8|119592.8|1077
1584609600000|2020-03-19 09:20:00|120542.9|120054.6|121088.8|120288.8|121473.5|121149.9|120526.3|119946.7|874
1584609900000|2020-03-19 09:25:00|121153.1|120519.2|121071.1|120589.6|121425|120848.9|120549|119855.2|714
1584610200000|2020-03-19 09:30:00|121128.3|120542.8|119327.8|118527.8|121128.7|120595.7|119327.8|118527.8|404
1584610500000|2020-03-19 09:35:00|119421.1|118621.1|119505.4|118792|120360.1|119560.1|118492.3|117780.5|174
1584610800000|2020-03-19 09:40:00|119503.2|118794.7|120143.8|119693.9|120525.5|119965.7|119490.3|118785|1003
1584611100000|2020-03-19 09:45:00|120130.8|119633.6|120547.3|119758.6|120617.8|120083.8|119550|118750|583
1584611400000|2020-03-19 09:50:00|120617.4|119825.7|120235.6|119435.6|120872.9|120178.2|119947.8|119147.8|408
1584611700000|2020-03-19 09:55:00|120248|119448|119997.9|119197.9|120540|119802.6|119766.5|118972.7|738
1584612000000|2020-03-19 10:00:00|120281.7|119481.7|120044.1|119424.8|120427.8|119933.4|120007.8|119217.7|916
1584612300000|2020-03-19 10:05:00|120139.2|119395.4|120339.2|119892.6|120507.5|120079.3|119943.5|119289|1073
1584612600000|2020-03-19 10:10:00|120332.8|119948.6|120282|119829|120835.7|120262.7|120179.2|119711|910
1584612900000|2020-03-19 10:15:00|120272.6|119836.2|119391.1|118591.1|120583.1|119954.1|119337.2|118547.4|878
1584613200000|2020-03-19 10:20:00|119396.1|118596.1|119060.7|118328.7|119590.6|119092|118956.7|118219.5|664
1584613500000|2020-03-19 10:25:00|119051|118335.7|119002.6|118670.4|119265.4|118901.7|118749.8|118235.4|978
1584613800000|2020-03-19 10:30:00|118989.4|118668.7|118698.6|118279.5|119060|118772.6|118682|118232.2|1008
1584614100000|2020-03-19 10:35:00|118698.1|118281.8|117664.5|117470.6|118888.8|118444.6|117664.5|117223|1017
1584614400000|2020-03-19 10:40:00|117693.2|117483.1|117667|117365.1|118014.4|117633.8|117192.8|116418.2|1006
1584614700000|2020-03-19 10:45:00|117662.6|117358.6|117572|117148.2|117795.9|117386.4|117436.3|116950.2|876
1584615000000|2020-03-19 10:50:00|117601.8|117097.3|117845.5|117080.3|118239.6|117797.8|117555.2|116855.9|952
1584615300000|2020-03-19 10:55:00|117851.5|117077.4|117559.3|117141|117944|117277.2|117197.6|116873.3|1032
1584615600000|2020-03-19 11:00:00|117546.7|117144.8|116889.1|116620.4|117591.6|117295.6|116847.4|116609.9|1206
1584615900000|2020-03-19 11:05:00|116883.7|116616.2|117474.3|116741.2|117580.3|116888.5|116651.1|116357.3|1148
1584616200000|2020-03-19 11:10:00|117492.7|116734.8|117062.9|116770.1|117492.7|116892.2|116850.8|116571.6|1141
1584616500000|2020-03-19 11:15:00|117058.7|116778|116854.5|116182.8|117098|116830|116485.8|116040.9|1183
1584616800000|2020-03-19 11:20:00|116858.5|116199.6|116124.5|115754.3|116996.3|116235.7|116013.1|115625.1|1189
1584617100000|2020-03-19 11:25:00|116150.2|115744.8|115434.5|114853.7|116221.1|115786.1|115091.4|114625.3|1213
1584617400000|2020-03-19 11:30:00|115369.9|114863.7|114787.1|114186.5|115808.5|115248.4|114649|114024.7|1182
1584617700000|2020-03-19 11:35:00|114778.1|114113.7|114697.1|113897.1|114949.4|114427.4|114559.2|113830.7|1124
1584618000000|2020-03-19 11:40:00|114711|113911|114925.6|114386|114958.1|114394.5|114353.9|113781.7|1193
1584618300000|2020-03-19 11:45:00|114934|114367|114564.6|114187.9|115016.2|114471.5|114314.8|113983.7|1277
1584618600000|2020-03-19 11:50:00|114525.8|114243.4|114376|114101.1|115036.3|114435.8|114351.3|114006.3|1186
1584618900000|2020-03-19 11:55:00|114349.4|114100.3|114947.5|114147.5|114952.7|114276.2|114200|113847.6|1089
1584619200000|2020-03-19 12:00:00|114925.6|114146.4|115119.2|114319.2|115197|114397|114564|113975.4|1057
1584619500000|2020-03-19 12:05:00|115170.4|114370.4|116075.4|115368.9|116226.7|115426.7|114925.2|114125.2|37
1584619800000|2020-03-19 12:10:00|116497|115835.4|116546.7|115746.7|117114.5|116358.1|116280.2|115538.4|255
1584620100000|2020-03-19 12:15:00|116530.2|115730.2|117736.1|116936.1|117736.1|116936.1|116298.1|115666.8|783
1584620400000|2020-03-19 12:20:00|118127|117331|116954.5|116268|118127|117331|116604.2|115967.8|141
1584620700000|2020-03-19 12:25:00|116858.7|116311.3|116473.1|115837.3|117441.9|116734.3|116418.3|115768.8|404
1584621000000|2020-03-19 12:30:00|116536.2|115800.4|114869.4|114511.1|116556.5|115821.8|114768.1|114332|816
1584621300000|2020-03-19 12:35:00|114902.2|114443.8|115392.6|114652|115560.7|114960.8|114827.4|114442.8|1177
1584621600000|2020-03-19 12:40:00|115435.6|114635.6|115342.7|114542.7|115940.8|115274.1|115182.9|114432.1|866
1584621900000|2020-03-19 12:45:00|115307|114507|115318.8|114909.2|115423.4|115040.2|115155.9|114457.2|1087
1584622200000|2020-03-19 12:50:00|115333.7|114910|115360.5|114975|115503.2|115125.1|115017|114489.7|1305
1584622500000|2020-03-19 12:55:00|115370|114932.9|115020.5|114576.1|115541.5|115193.5|114942.3|114437.7|1327
1584622800000|2020-03-19 13:00:00|115204|114660|115118.3|114664.8|115377.8|114809.4|114750.4|114348.3|1319
1584623100000|2020-03-19 13:05:00|115124.3|114577|114967.3|114722.2|115180.2|114857.8|114857.4|114474.6|1321
1584623400000|2020-03-19 13:10:00|115134.4|114716.5|114232.7|113985.3|115154.8|114847.8|114066.7|113680|1309
1584623700000|2020-03-19 13:15:00|114259.2|113888.2|114191.4|113963.3|114617.2|114161.7|114082|113643.7|1312
1584624000000|2020-03-19 13:20:00|114328.2|113898.1|114607.1|114429.9|115095.6|114587.2|114115.5|113798.6|1262
1584624300000|2020-03-19 13:25:00|114593.6|114410.6|114241.2|114016.8|114665.3|114453.1|114072|113540|1209
1584624600000|2020-03-19 13:30:00|114219.7|114054|114815.7|114123.7|115083.3|114293.7|114219.7|113725|1209
1584624900000|2020-03-19 13:35:00|114948.4|114165.2|114781.3|114402|115653|114853|114300|113949.4|1175
1584625200000|2020-03-19 13:40:00|114780.7|114397.5|114585|113785|114968.7|114517.2|114187.6|113648|1133
1584625500000|2020-03-19 13:45:00|114565.8|113823|114870|114430|114963.6|114696.6|114266.2|113757.3|1184
1584625800000|2020-03-19 13:50:00|114865|114425|115291.7|114906.6|115971.3|115171.3|114722.7|114395|1198
1584626100000|2020-03-19 13:55:00|115227.7|114891.9|115474|115044|116278.5|115478.5|115143.4|114864.8|1068
1584626400000|2020-03-19 14:00:00|115426|115035|115067.9|114771.5|116533.2|115733.2|114749.9|114276.7|1148
1584626700000|2020-03-19 14:05:00|115066.5|114772.6|114946|114738.1|115317.5|114915.8|114747.3|114383|1262
1584627000000|2020-03-19 14:10:00|114924.2|114765.5|114836.2|114591.6|115162.6|114805.7|114704.8|114284.2|1206
1584627300000|2020-03-19 14:15:00|114876.1|114594.4|114739.6|114173.5|115234.7|114953|114604|114085.7|1274
1584627600000|2020-03-19 14:20:00|114828.6|114237.6|114713.9|114252.1|115229.7|114625.6|114503|114038.2|1235
1584627900000|2020-03-19 14:25:00|114767.4|114206.3|114965.1|114429.6|115037.4|114619.1|114498.1|114081.3|1275
1584628200000|2020-03-19 14:30:00|114901.9|114466.2|115165.4|114625.2|115360.9|115004|114792.5|114325.3|1293
1584628500000|2020-03-19 14:35:00|115121.2|114634|115173.2|114912.9|116170.7|115370.7|114984.2|114464.7|1229
1584628800000|2020-03-19 14:40:00|115296.9|114762.3|115183.5|114708.5|115460.1|115008.3|115001|114573.7|1305
1584629100000|2020-03-19 14:45:00|115144.1|114814.7|115217.1|114751.6|115428.4|114976.1|115002|114568.7|1328
1584629400000|2020-03-19 14:50:00|115177.4|114740.8|115236.8|114794.4|115411.4|114946.4|114902|114485.1|1311
1584629700000|2020-03-19 14:55:00|115219.4|114757.9|115174.5|114680.6|115361.6|114916.8|114960.8|114474.5|1318
1584630000000|2020-03-19 15:00:00|115175.2|114679.1|115426|114962|115554.4|115122.1|114988.4|114508.3|1306
1584630300000|2020-03-19 15:05:00|115370.6|115024.7|115558.9|115251.6|115866|115395|115317.2|114816|1326
1584630600000|2020-03-19 15:10:00|115585.8|115285|115435.9|114635.9|116241.2|115789.8|115350.5|114550.5|1110
1584630900000|2020-03-19 15:15:00|115435.4|114635.4|114984|114421|115474.4|114903.8|114814.5|114411|927
1584631200000|2020-03-19 15:20:00|115038.3|114416|114788.1|114572.1|115215|114808.4|114737|114319|1084
1584631500000|2020-03-19 15:25:00|114778.6|114551.8|113310|112785|114988.5|114563.8|112862.5|112062.5|1048
1584631800000|2020-03-19 15:30:00|113305|112775|112920.2|112333|113607.4|112962.9|112480.6|111680.6|931
1584632100000|2020-03-19 15:35:00|112920|112345|112507.6|111885|113185.3|112793.8|112095|111735|967
1584632400000|2020-03-19 15:40:00|112493.8|111878.6|112466.9|111975.8|112612.2|112242.2|112181.3|111766|1174
1584632700000|2020-03-19 15:45:00|112460.4|111993.3|112493|111970.9|112657.2|112298.2|112317.7|111712.9|1187
1584633000000|2020-03-19 15:50:00|112515.2|112092.7|112574|111917.9|112873.9|112357.7|112299.2|111745|1130
1584633300000|2020-03-19 15:55:00|112573.1|111921|112652.8|112484.9|112940|112623.9|112218.9|111891.9|1250
1584633600000|2020-03-19 16:00:00|112706.9|112547.9|113123.9|112955.6|113258.6|112962|112609|112348|1242
1584633900000|2020-03-19 16:05:00|113127.8|112959.1|113739.8|113161.5|114072.1|113544|112901.7|112605.8|1214
1584634200000|2020-03-19 16:10:00|113874.4|113263.8|113746.7|112946.7|114327.7|113812.5|113392.6|112592.6|1156
1584634500000|2020-03-19 16:15:00|113769.3|112969.3|113494.1|113050.5|113934.3|113568.3|113187.7|112918|1090
1584634800000|2020-03-19 16:20:00|113477.1|113043|113397|113101.5|113537.4|113337.8|113322|112802.2|1037
1584635100000|2020-03-19 16:25:00|113389.4|113096|113737|113278.6|113830.7|113488.8|113344.3|113057.8|1059
1584635400000|2020-03-19 16:30:00|113761.1|113445.3|113767|113532.2|114155.9|113540|113651.2|113214.2|916
1584635700000|2020-03-19 16:35:00|113793.2|113608.5|113911.1|113395.5|114289.3|113715.6|113688|113156|770
1584636000000|2020-03-19 16:40:00|113930.7|113431.4|113915|113511|114282.5|113675.1|113659.1|113144.4|842
1584636300000|2020-03-19 16:45:00|113910|113479.7|113918.2|113276.6|114009.5|113577.8|113529|113124.1|734
1584636600000|2020-03-19 16:50:00|113921.8|113279.9|113826.8|113324.3|114137.7|113531.4|113560.3|113097.2|608
1584636900000|2020-03-19 16:55:00|113652.5|113277.3|113962|113473|114125|113619.2|113547.8|113150.8|655
1584637200000|2020-03-19 17:00:00|113957.8|113460|113683|113175|114325|114001.7|113475|112856.8|988
1584637500000|2020-03-19 17:05:00|113698|113199.7|113563.9|113125.8|113825|113355.6|113374.3|113049|754
1584637800000|2020-03-19 17:10:00|113462.3|113210.3|113512.1|113030.3|113567.8|113249.5|113312.4|112962|720
1584638100000|2020-03-19 17:15:00|113520|113034|113356|112892.5|113597.2|113258.7|113145.1|112543.5|760
1584638400000|2020-03-19 17:20:00|113383|112886.6|112766|112546.3|113459|112949|112684.9|112264.6|719
1584638700000|2020-03-19 17:25:00|112733.2|112537.1|112826.2|112464|113170.4|112695.4|112674|112445.4|572
1584639000000|2020-03-19 17:30:00|112827.6|112465.5|112780.1|112438.6|112859.6|112597|112614.5|112289.2|981
1584639300000|2020-03-19 17:35:00|112775.2|112432.9|112744.2|112299.8|112975|112625.4|112507.3|112260|751
1584639600000|2020-03-19 17:40:00|112750|112307|112547.4|111747.4|113157.5|112484.5|112029.5|111498.6|887
1584639900000|2020-03-19 17:45:00|112760.6|111960.6|112310|111737|112795.9|112219.2|112153|111543.8|592
1584640200000|2020-03-19 17:50:00|112191.6|112024.4|112446.7|111813.1|112494.2|112121.3|112152|111679|860
1584640500000|2020-03-19 17:55:00|112446.1|111812.7|112845|112080|113148.6|112348.6|112258.1|111725|863
1584640800000|2020-03-19 18:00:00|112858.4|112085|112983.7|112186.7|113167.1|112493.6|112837.3|112037.3|875
1584641100000|2020-03-19 18:05:00|112969|112169|112295.5|112007.7|113041.4|112290.8|112245.1|111692|963
1584641400000|2020-03-19 18:10:00|112452|112005|112477|111999.5|112657.9|112039.7|112099.3|111573.8|807
1584641700000|2020-03-19 18:15:00|112504|111980.2|112434.2|111634.2|112669.6|112014.4|112003.2|111429.9|667
1584642000000|2020-03-19 18:20:00|112411.2|111611.2|112237.3|111667.4|112571|111980.5|111824.6|111546.6|589
1584642300000|2020-03-19 18:25:00|112236.4|111666.7|112190.5|111698.4|112304.8|111976|112027.9|111478.8|1094
1584642600000|2020-03-19 18:30:00|112183.9|111720.4|112270.4|111847.7|112372|112009.5|111979.1|111493.6|1015
1584642900000|2020-03-19 18:35:00|112275.2|111837|112134.1|111779|112323.7|112025.7|112049.6|111546.5|1020
1584643200000|2020-03-19 18:40:00|112120.1|111807.8|112042.3|111637.7|112230.9|111921|111837.5|111371.7|1172
1584643500000|2020-03-19 18:45:00|111994.6|111665.5|111894.7|111595.2|112124.6|111757.8|111773.9|111290.8|1221
1584643800000|2020-03-19 18:50:00|111894.1|111599.5|112271.1|111983.6|112454.9|112075.3|111805|111339.5|1196
1584644100000|2020-03-19 18:55:00|112422.2|111779.1|112300.3|112003.6|112571.5|112201.7|112194.6|111771.5|997
1584644400000|2020-03-19 19:00:00|112300.1|112004|112356.1|111882.1|112524.8|112093.4|112162|111647.9|963
1584644700000|2020-03-19 19:05:00|112379|111866.4|112403|111888|112613.4|112232.6|112245|111804.2|849
1584645000000|2020-03-19 19:10:00|112332.7|112050.8|112260|111970|112519.3|112121.5|112205.9|111766.6|762
1584645300000|2020-03-19 19:15:00|112267.8|111959|112529.1|112293.1|112544.6|112299.1|112237.1|111764.6|1030
1584645600000|2020-03-19 19:20:00|112539.8|112280.9|112523.8|112288.5|112761.4|112514.1|112406|112025.1|995
1584645900000|2020-03-19 19:25:00|112519.9|112272|112546|111899|112704.5|112338.7|112420.4|111818.9|506
1584646200000|2020-03-19 19:30:00|112478.3|112114.2|112505.2|112153.8|112711.8|112161.6|111993.9|111738|277
1584646500000|2020-03-19 19:35:00|112624|111916|112569.8|112179.3|112747.1|112246.1|112487.1|111844|277
1584646800000|2020-03-19 19:40:00|112682.4|111912.5|112581|111781|112772.4|112179.3|112013|111708|469
1584647100000|2020-03-19 19:45:00|112585.6|111785.6|112504.5|111966|112744.5|112035.3|112419.5|111698|725
1584647400000|2020-03-19 19:50:00|112516.8|111933.9|112529|112075|112771|112112.4|112365.2|111650|832
1584647700000|2020-03-19 19:55:00|112543|112060|112544.8|111744.8|113249.7|112449.7|112354.6|111681.5|916
1584648000000|2020-03-19 20:00:00|112588|111788|112467.5|111808.1|113829.3|113029.3|112170|111576|745
1584648300000|2020-03-19 20:05:00|112460|111805|112259|111713|113003|112203|112259|111655.1|798
1584648600000|2020-03-19 20:10:00|112325.7|111659.5|112454.9|112064.9|112784.3|112381.6|112103.2|111518|766
1584648900000|2020-03-19 20:15:00|112532.3|112001.5|112777.7|112034.4|112895.3|112439.4|112319.6|111923.7|963
1584649200000|2020-03-19 20:20:00|112797.2|112029.8|112944.8|112144.8|113116.6|112316.6|112622.9|112007.4|600
1584649500000|2020-03-19 20:25:00|112966.5|112166.5|112850.7|112050.7|113008.7|112218.4|112821.8|112021.8|672
1584649800000|2020-03-19 20:30:00|112860.9|112060.9|112777|112087|112985.4|112269.7|112632|111986.6|899
1584650100000|2020-03-19 20:35:00|112767|112223.7|112691.3|112166.6|112965.5|112260|112566.2|111975.2|790
1584650400000|2020-03-19 20:40:00|112675.1|112113|112802.1|112002.1|112944|112244.7|112535.7|111834.4|751
1584650700000|2020-03-19 20:45:00|112821.5|112021.5|112887.5|112087.5|112898.9|112148.8|112454.2|111654.2|879
1584651000000|2020-03-19 20:50:00|112738.6|112012.8|113005.5|112205.5|113223.2|112423.2|112633.5|111948.8|905
1584651300000|2020-03-19 20:55:00|112994|112194|112692.4|111892.4|113048|112248|112685.5|111885.5|542
1584651600000|2020-03-19 21:00:00|112691.2|111891.2|112688|111888|112691.2|111891.2|112688|111888|2
1584653700000|2020-03-19 21:35:00|112884.2|112084.2|112884.2|112084.2|112884.2|112084.2|112884.2|112084.2|1
1584655500000|2020-03-19 22:05:00|113180.5|112380.5|112919.5|112119.5|113252.5|112452.5|112910.1|112110.1|444
1584655800000|2020-03-19 22:10:00|112932|112132|113130.8|112330.8|113153.5|112353.5|112901.8|112101.8|304
1584656100000|2020-03-19 22:15:00|113123.4|112323.4|113068.3|112268.3|113198.9|112398.9|112957.1|112157.1|223
1584659100000|2020-03-19 23:05:00|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|1
1584664200000|2020-03-20 00:30:00|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|1
1584666600000|2020-03-20 01:10:00|113586.5|112786.5|113475.4|112675.4|113601.4|112801.4|113419.3|112619.3|594
1584666900000|2020-03-20 01:15:00|113473.6|112673.6|113381.8|112581.8|113540.2|112740.2|113248.1|112448.1|777
1584667200000|2020-03-20 01:20:00|113375.7|112575.7|112682.6|111888.9|113431.4|112631.4|112617.9|111817.9|1002
1584667500000|2020-03-20 01:25:00|112658.4|111858.4|112377|111597|112726.1|111926.1|112327.1|111551.7|1060
1584667800000|2020-03-20 01:30:00|112375.1|111596.7|112575.6|111867.5|112639.1|111998|112207.4|111562.8|1078
1584668100000|2020-03-20 01:35:00|112559.5|111866.5|112455.2|111857.2|112591.1|111998|112378.9|111803.4|849
1584668400000|2020-03-20 01:40:00|112459.8|111859|112347.3|111672.7|112500.1|111899.1|112267.6|111664.2|1081
1584668700000|2020-03-20 01:45:00|112351.4|111670.7|112000|111638|112859.6|112059.6|111993.5|111418|1039
1584669000000|2020-03-20 01:50:00|112042.4|111486.4|112415.9|111615.9|112957.3|112157.3|111940.5|111140.5|734
1584669300000|2020-03-20 01:55:00|112438.1|111638.1|112396.3|111596.3|112576.8|111776.8|112230|111464.8|1053
1584669600000|2020-03-20 02:00:00|112397.1|111597.1|111802|111407|112534.5|111734.5|111800|111068.7|928
1584669900000|2020-03-20 02:05:00|111801|111404|112150.3|111350.3|112538.4|111738.4|111339.2|110962.2|750
1584670200000|2020-03-20 02:10:00|112156.5|111356.5|112446.2|111646.2|112467.5|111667.5|111950.3|111150.3|974
1584670500000|2020-03-20 02:15:00|112402.1|111602.1|111994|111194|112489.1|111689.1|111894.3|111143.5|883
1584670800000|2020-03-20 02:20:00|111989.6|111189.6|111696.2|111196.3|112367.5|111567.5|111654|111057.5|948
1584671100000|2020-03-20 02:25:00|111724.6|111091.6|111748.5|111007.4|111928.6|111235.4|111618|110998.6|712
1584671400000|2020-03-20 02:30:00|111795.5|111004.8|112122.5|111322.5|112157.3|111357.3|111523|110940.7|846
1584671700000|2020-03-20 02:35:00|112120.2|111320.2|111831.1|111031.1|112159.2|111359.2|111216.6|110711.8|1042
1584672000000|2020-03-20 02:40:00|111832|111032|112076.3|111276.3|112125.4|111325.4|111599.9|110926.9|242
1584672300000|2020-03-20 02:45:00|112102|111302|112539.9|111739.9|112605|111805|111834.3|111034.3|828
1584672600000|2020-03-20 02:50:00|112538.6|111738.6|112140.3|111340.3|112610|111810|112088.6|111288.6|921
1584672900000|2020-03-20 02:55:00|112164.2|111364.2|112270|111470|112271.6|111471.6|112003.6|111235|868
1584673200000|2020-03-20 03:00:00|112273.2|111473.2|112349.4|111549.4|112393.4|111593.4|112170.8|111370.8|712
1584673500000|2020-03-20 03:05:00|112348.4|111548.4|112195.6|111395.6|112412.2|111612.2|111485.9|111037.9|845
1584673800000|2020-03-20 03:10:00|112194.7|111394.7|112182.9|111382.9|112242.4|111442.4|112047.9|111247.9|893
1584674100000|2020-03-20 03:15:00|112194.9|111394.9|112055.9|111255.9|112249.7|111449.7|112014|111214|843
1584674400000|2020-03-20 03:20:00|112065.5|111265.5|112074.1|111274.1|112137.5|111337.5|111943.3|111143.3|618
1584674700000|2020-03-20 03:25:00|112105.7|111305.7|112035|111235|112140.5|111340.5|111930.6|111130.6|776
1584675000000|2020-03-20 03:30:00|112027.8|111227.8|111963.3|111163.3|112105.7|111305.7|111839.7|111039.7|574
1584675300000|2020-03-20 03:35:00|111963|111163|111636.9|110938.1|112081.1|111281.1|111505.6|110874|541
1584675600000|2020-03-20 03:40:00|111621|110972.5|111891.7|111091.7|112037.3|111237.3|111541.9|110955.9|697
1584675900000|2020-03-20 03:45:00|111887.8|111087.8|111919.4|111119.4|112044.3|111244.3|111659|110969.6|767
1584676200000|2020-03-20 03:50:00|111917.7|111117.7|112006.1|111206.1|112063.8|111263.8|111782.1|111024.3|731
1584676500000|2020-03-20 03:55:00|111992|111192|112017.4|111285.5|112134.4|111334.4|111929.9|111129.9|649
1584676800000|2020-03-20 04:00:00|112018.8|111148.5|111973.1|111173.1|112070.5|111287.2|111552.3|111005|919
1584677100000|2020-03-20 04:05:00|111975.6|111175.6|111995.4|111195.4|112136.8|111336.8|111926|111126|895
1584677400000|2020-03-20 04:10:00|111997.7|111197.7|112051|111251|112219|111419|111912.5|111112.5|721
1584677700000|2020-03-20 04:15:00|112051.5|111251.5|112049|111249|112202.1|111402.1|112038.5|111238.5|663
1584678000000|2020-03-20 04:20:00|112087.5|111287.5|112197.3|111397.3|112211.9|111411.9|112049|111249|862
1584678300000|2020-03-20 04:25:00|112191.7|111391.7|112190.5|111390.5|112251.9|111451.9|112062.9|111262.9|884
1584678600000|2020-03-20 04:30:00|112190.1|111390.1|112176.6|111376.6|112223.6|111423.6|112108.8|111308.8|737
1584678900000|2020-03-20 04:35:00|112188|111388|111937.8|111137.8|112193.8|111393.8|111935.7|111135.7|822
1584679200000|2020-03-20 04:40:00|111949.3|111149.3|112012.1|111212.1|112069.6|111269.6|111825|111025|814
1584679500000|2020-03-20 04:45:00|112014.7|111214.7|111821|111021|112048.5|111248.5|111817|111017|720
1584679800000|2020-03-20 04:50:00|111814.5|111014.5|111952|111152|111995.4|111195.4|111766.3|110966.3|758
1584680100000|2020-03-20 04:55:00|111951.3|111151.3|111772|110972|112004.2|111204.2|111712.5|110912.5|337
1584680400000|2020-03-20 05:00:00|111773.6|110973.6|111752.2|110952.2|111897.6|111097.6|111712|110912|543
1584680700000|2020-03-20 05:05:00|111746.9|110946.9|111936|111136|111953.2|111153.2|111736.5|110936.5|413
1584681000000|2020-03-20 05:10:00|111937.8|111137.8|111940.4|111140.4|111972.4|111172.4|111761.5|110961.5|286
1584681300000|2020-03-20 05:15:00|111975|111175|112002.5|111202.5|112071.2|111271.2|111846|111046|769
1584681600000|2020-03-20 05:20:00|112005|111205|112050.2|111250.2|112170.9|111370.9|111997.5|111197.5|573
1584681900000|2020-03-20 05:25:00|112052.8|111252.8|112090.9|111290.9|112184.1|111384.1|111960.8|111160.8|657
1584682200000|2020-03-20 05:30:00|112093.4|111293.4|112044.7|111244.7|112122.8|111322.8|111837.9|111037.9|642
1584682500000|2020-03-20 05:35:00|112042.9|111242.9|112212.2|111412.2|112215.1|111415.1|111961.4|111161.4|805
1584682800000|2020-03-20 05:40:00|112147.9|111347.9|112095.5|111458.2|112226.3|111512.8|111949.5|111243.4|643
1584683100000|2020-03-20 05:45:00|112097|111468.2|112019.5|111391.1|112209.5|111566.7|111988.1|111351.6|526
1584683400000|2020-03-20 05:50:00|112156|111395.4|112241.2|111496.9|112265.9|111635.2|111978.4|111356.1|735
1584683700000|2020-03-20 05:55:00|112242|111495.6|112174.4|111595.1|112286.2|111675.2|112146.3|111390.1|785
1584684000000|2020-03-20 06:00:00|112172.1|111470.4|112189.5|111534|112284.7|111615.6|112151.4|111452.3|837
1584684300000|2020-03-20 06:05:00|112185|111545.7|112216.6|111525.4|112245.2|111596.6|112106.4|111471|596
1584684600000|2020-03-20 06:10:00|112224.4|111529.7|112135.1|111752.3|112231.4|111820.9|112061.6|111492.2|877
1584684900000|2020-03-20 06:15:00|112136.1|111753.7|112116.7|111751.6|112138.1|111775.1|112015.4|111700.6|1066
1584685200000|2020-03-20 06:20:00|112120.8|111747.1|112080.3|111773.2|112150.2|111789.7|112044.3|111706.7|1148
1584685500000|2020-03-20 06:25:00|112083.2|111777.7|111789|111409.5|112083.6|111825.9|111711.9|111301.4|1003
1584685800000|2020-03-20 06:30:00|111780.6|111414.1|111742.3|111418.2|111832.2|111531.1|111725.4|111368.9|1079
1584686100000|2020-03-20 06:35:00|111773|111386.2|111728.8|110928.8|111901.3|111491.1|111531.3|110731.3|931
1584686400000|2020-03-20 06:40:00|111755.1|110955.1|110953.3|110561.1|111986.9|111545.3|110909.4|110483.7|1042
1584686700000|2020-03-20 06:45:00|110949.2|110560.8|111297.3|110859.8|111788.8|111012.9|110925.5|110556.1|1025
1584687000000|2020-03-20 06:50:00|111240.3|110715.1|111332|110706.5|111395.6|110996.2|111217|110641|952
1584687300000|2020-03-20 06:55:00|111395.9|110706.9|111148.1|110816.3|111465.4|111049.9|111041.7|110654.8|944
1584687600000|2020-03-20 07:00:00|111134|110813.4|110872|110527.1|111402.4|111090.3|110838.6|110293.5|1264
1584687900000|2020-03-20 07:05:00|110900.3|110634.1|110862.1|110430.5|111185|110909.1|110749.9|110410|1272
1584688200000|2020-03-20 07:10:00|110906.2|110437.4|110193.3|109909.5|110959.4|110543.8|110139.6|109863.8|1102
1584688500000|2020-03-20 07:15:00|110191.2|109893.5|110061.5|109261.5|110207|109991|109692.6|108892.6|1108
1584688800000|2020-03-20 07:20:00|110038.7|109238.7|109643.8|109337.6|110167.5|109412.6|109532.3|109139.1|1251
1584689100000|2020-03-20 07:25:00|109643.9|109350.2|109380.6|109225.1|109657.6|109393.4|109309.3|108908.7|1322
1584689400000|2020-03-20 07:30:00|109387.3|109226.4|110440.3|110202.1|110792|110405.3|109349.6|109192.2|1263
1584689700000|2020-03-20 07:35:00|110436.5|110203.6|110284.4|110058.8|110590.8|110345|110249|110009.9|1265
1584690000000|2020-03-20 07:40:00|110282|110058.3|110362.5|110163.9|110503.8|110224|110190.9|109936.5|1274
1584690300000|2020-03-20 07:45:00|110360.5|110165.1|110427.7|110198.4|110497.7|110275.3|110202.5|110020.9|1326
1584690600000|2020-03-20 07:50:00|110429.6|110196|110450.5|110115.9|110672.7|110417.9|110245.8|110071.5|1308
1584690900000|2020-03-20 07:55:00|110447.5|110130.5|110105.5|109835.1|110527.9|110268.2|109833.5|109429.9|1301
1584691200000|2020-03-20 08:00:00|110095.1|109845.5|110327.7|110094.1|110374.3|110138|110079.4|109835.8|1321
1584691500000|2020-03-20 08:05:00|110325.2|110096.4|110297.7|110070|110398.3|110152.9|110084.5|109800.1|1314
1584691800000|2020-03-20 08:10:00|110304|110033.7|110311.8|110174.7|110465.5|110236.5|110243.7|109965|1274
1584692100000|2020-03-20 08:15:00|110308.7|110178.9|110243.8|109781.1|111160|110824.5|109876.3|109499.6|1286
1584692400000|2020-03-20 08:20:00|110246.9|109796.4|110552.8|110380.7|111075.6|110685|110223.8|109738.7|1293
1584692700000|2020-03-20 08:25:00|110572.7|110375.8|110542.1|110365.7|110726.1|110461.2|110414.1|110154|1305
1584693000000|2020-03-20 08:30:00|110559|110360.5|110165|109975.6|110622|110393.9|109990.6|109808.6|1308
1584693300000|2020-03-20 08:35:00|110247.3|109952.8|109782.5|109588.3|110392.2|110068.2|109713.9|109493.2|1235
1584693600000|2020-03-20 08:40:00|109778.4|109583.9|109429.7|109225.8|109794.8|109638.8|109220.5|109055|1262
1584693900000|2020-03-20 08:45:00|109382.6|109252.4|109462.7|109216.9|109505.1|109294|109293.5|109077|1208
1584694200000|2020-03-20 08:50:00|109458.8|109220.7|109275.6|109056.4|109461.3|109284.3|109182.4|109038.8|1279
1584694500000|2020-03-20 08:55:00|109278.1|109058.8|108990.9|108859.5|109287.4|109101.8|108962.1|108851.6|1274
1584694800000|2020-03-20 09:00:00|108986|108865.6|109132.1|108950.3|109237|109030.9|108973.9|108835.7|1232
1584695100000|2020-03-20 09:05:00|109134|108941.4|108742.2|108485|109182.6|108969.8|108683.4|108485|1248
1584695400000|2020-03-20 09:10:00|108711.7|108512.9|108816.4|108638|109240.7|108730.4|108478.3|108290.4|1237
1584695700000|2020-03-20 09:15:00|108824.9|108613.2|109489|109326.2|109608.6|109326.2|108695.1|108574.4|1193
1584696000000|2020-03-20 09:20:00|109598.7|109230|109524.6|109101.4|109789.4|109413.2|109201.4|108983.2|1168
1584696300000|2020-03-20 09:25:00|109521.9|109088.6|109100.2|108899.2|109548|109194.7|109061.9|108867.7|1077
1584696600000|2020-03-20 09:30:00|109099.8|108900.3|108905.5|108710.5|109123.3|108915.6|108809.9|108627|1106
1584696900000|2020-03-20 09:35:00|108908.9|108716.3|109208.6|109021.3|109281.3|109083.2|108887.4|108693.2|1234
1584697200000|2020-03-20 09:40:00|109193.7|109031.8|109391.2|109214.1|109426.8|109225.5|109155.1|108974.9|1276
1584697500000|2020-03-20 09:45:00|109399.1|109204.3|109269.2|109022.4|109480.8|109313.9|109159.5|108954|1260
1584697800000|2020-03-20 09:50:00|109256.8|109035.8|108563.5|108357.2|109318.6|109036.8|108363.6|108128|1193
1584698100000|2020-03-20 09:55:00|108564.2|108376.9|109554.9|108762.5|109607.4|108856.8|108356.5|108197|1165
1584698400000|2020-03-20 10:00:00|109552.2|108759.7|108814|108594|109591.5|108894.9|108668.1|108452.5|1226
1584698700000|2020-03-20 10:05:00|108806.6|108602.5|108621.1|108434.6|108872.8|108625.1|108426.5|108250.3|1265
1584699000000|2020-03-20 10:10:00|108637.6|108425.4|108521|108399.6|108693.1|108534.4|108434.7|108343.6|1291
1584699300000|2020-03-20 10:15:00|108509.7|108394.2|108405.9|108229.2|108545.9|108412.2|108186.8|108072.2|1272
1584699600000|2020-03-20 10:20:00|108411.4|108224.3|108260.7|108096.8|108441.4|108247.1|108142.4|108052|1246
1584699900000|2020-03-20 10:25:00|108263.5|108085|108220.3|108109.9|108335.1|108141.9|108028.2|107905.8|1170
1584700200000|2020-03-20 10:30:00|108254|108092|108329.1|108204.2|108380|108285|108178.4|107998.1|1195
1584700500000|2020-03-20 10:35:00|108378|108207|108696|108477|108752|108660.4|108234.1|108093|829
1584700800000|2020-03-20 10:40:00|108653|108498.9|108767.7|108675.5|108864|108744.4|108607.5|108477|699
1584701100000|2020-03-20 10:45:00|108784.7|108668.8|108665.5|108574.9|108846|108671.8|108654.4|108501|588
1584701400000|2020-03-20 10:50:00|108677.6|108560.4|108907.5|108781.3|109063|108952.7|108662.1|108512|959
1584701700000|2020-03-20 10:55:00|108930.7|108785.5|108962.9|108876|109098|108951|108908.9|108778.5|1169
1584702000000|2020-03-20 11:00:00|108969|108875.7|109218.2|109107.3|109258|109140.1|108917.7|108846.3|1163
1584702300000|2020-03-20 11:05:00|109219.3|109102.9|109324.8|109187.5|109421.6|109286.1|109210|109040.9|1051
1584702600000|2020-03-20 11:10:00|109316.6|109188|109430.9|109268.8|109455.6|109334.8|109154.6|108915.6|1042
1584702900000|2020-03-20 11:15:00|109435.2|109267.4|110078.7|109968.8|110567.1|110151|109419.3|109255.8|1175
1584703200000|2020-03-20 11:20:00|110112|109930|110345.7|110233.4|110518.9|110322.1|109986.3|109866.5|863
1584703500000|2020-03-20 11:25:00|110332|110242.2|110495|110307|110506.4|110377.7|110310.5|110161|1127
1584703800000|2020-03-20 11:30:00|110471.8|110367.9|110574|110413|110668.5|110556.5|110261.1|110195|734
1584704100000|2020-03-20 11:35:00|110525.9|110391.3|110499.9|110384.5|110660|110510.7|110467.5|110312.1|1142
1584704400000|2020-03-20 11:40:00|110534|110340.4|110512|110364|110644|110492|110438.4|110301.6|1165
1584704700000|2020-03-20 11:45:00|110536.9|110401.4|110813.5|110610.2|110876.9|110726.1|110435.1|110285|962
1584705000000|2020-03-20 11:50:00|110786.6|110688.8|110760.2|110644.8|110922|110830.8|110521.8|110311.5|752
1584705300000|2020-03-20 11:55:00|110769.3|110652.2|110947.9|110807.6|111413.5|110878|110699.3|110526.6|714
1584705600000|2020-03-20 12:00:00|111035.5|110830.6|110427.7|110313.7|111092|110962.1|110238.6|110067|1238
1584705900000|2020-03-20 12:05:00|110429.3|110314|110523.5|110441.8|110611|110487.9|110306.3|110129|1305
1584706200000|2020-03-20 12:10:00|110526|110439.8|110525.5|110442.2|110766.2|110654.2|110450.2|110347.9|1229
1584706500000|2020-03-20 12:15:00|110492.7|110414.4|110714.9|110606.3|110716|110615|110337.4|110154|1112
1584706800000|2020-03-20 12:20:00|110702|110652|111007.6|110903.2|111113.9|110951|110683.3|110551|1228
1584707100000|2020-03-20 12:25:00|111020|110846|111254.2|111141.1|111309.9|111151.3|110812.4|110709.1|1064
1584707400000|2020-03-20 12:30:00|111262.1|111125.7|111281.7|111092.2|111346.7|111213|111168.5|111045.4|1172
1584707700000|2020-03-20 12:35:00|111273|111107|111386.2|111304.4|111631.2|111486.9|111227.5|111095.4|1163
1584708000000|2020-03-20 12:40:00|111373|111264.2|112312.5|112223.7|112402|112230.5|111322.9|111159|1177
1584708300000|2020-03-20 12:45:00|112316.8|112226.7|112388.9|112295.8|112562|112390.3|112119.7|111723|941
1584708600000|2020-03-20 12:50:00|112434|112222|112607|112518.2|112788|112660.8|112394.3|112222|1142
1584708900000|2020-03-20 12:55:00|112615.7|112510.6|113142.8|113092.8|113335.3|113189.8|112615.7|112499|1262
1584709200000|2020-03-20 13:00:00|113157.8|113107.8|113013.5|112963.5|113221.7|113143.2|112948.5|112792|1221
1584709500000|2020-03-20 13:05:00|113032.4|112959.7|113236.2|113186.2|113286.6|113208.6|113006|112910.9|1251
1584709800000|2020-03-20 13:10:00|113238.4|113188.4|113213.7|113188.7|113297.9|113221.8|113166|113069.3|1197
1584710100000|2020-03-20 13:15:00|113229.4|113179.4|113447.5|113312.8|113503.5|113358.7|113204.7|113112.6|1249
1584710400000|2020-03-20 13:20:00|113430.8|113313.4|112754.5|112704.5|113459.7|113334.7|112754.5|112583|1170
1584710700000|2020-03-20 13:25:00|112729.2|112538.2|113268|112910|113692|113245.2|110778.9|110437.5|1057
1584711000000|2020-03-20 13:30:00|113285.3|112971.2|112416.9|112304.9|113421|113058.7|112317|112182.2|986
1584711300000|2020-03-20 13:35:00|112418.5|112304.6|112445|112343.6|112542|112377.6|112188.6|112044.7|1118
1584711600000|2020-03-20 13:40:00|112442.2|112334.1|113472.6|113232.3|113482.3|113283.5|112407.3|112302.1|1057
1584711900000|2020-03-20 13:45:00|113429.5|113291.6|113243.3|113081|113578.4|113422.3|113168.3|113050|1166
1584712200000|2020-03-20 13:50:00|113247.5|113083|112850.4|112747.5|113337|113192.2|112821.4|112631|1251
1584712500000|2020-03-20 13:55:00|112860.6|112743|112878.2|112741|113089.1|112929.6|112758.2|112600|1224
1584712800000|2020-03-20 14:00:00|112876.7|112760|112528|112333|112992.7|112842.9|112528|112309|1292
1584713100000|2020-03-20 14:05:00|112539.7|112422.6|112533.6|112460.3|112665.7|112571.3|112490.7|112334|1298
1584713400000|2020-03-20 14:10:00|112532.7|112460.9|112834.8|112660.6|112835.7|112720.7|112459|112384.7|1293
1584713700000|2020-03-20 14:15:00|112835.5|112661.4|112969|112820|113204|112964.9|112728.5|112591.9|1064
1584714000000|2020-03-20 14:20:00|112962|112807|112907.7|112813.4|113136.4|113063.1|112773.3|112521.7|1151
1584714300000|2020-03-20 14:25:00|112915.4|112805.1|113075|112970.4|113133.2|113015.4|112908|112784.2|1279
1584714600000|2020-03-20 14:30:00|113075.4|112969.5|112604.8|112465.5|113160.6|113043.9|112305.5|111923.1|1055
1584714900000|2020-03-20 14:35:00|112594.3|112457.8|114345.9|113679.3|114623.7|114030.3|112594.3|112324|934
1584715200000|2020-03-20 14:40:00|114174.4|113831.4|114409.9|114207.9|114686.2|114449.4|113914|113395|767
1584715500000|2020-03-20 14:45:00|114489|114202.7|114337.4|114229.4|114573.3|114457.5|114274.3|113894.1|904
1584715800000|2020-03-20 14:50:00|114353.6|114245.5|114375.5|114255.8|114446|114330.6|114112|113910|1150
1584716100000|2020-03-20 14:55:00|114381.3|114259|114524.5|114413.7|114590|114448|114287.1|114166|1186
1584716400000|2020-03-20 15:00:00|114504.5|114409.2|113889.6|113746.8|114570|114429|113872.7|113680.9|1024
1584716700000|2020-03-20 15:05:00|113897.3|113758.1|114204.2|114088.3|114356.3|114125|113784.5|113620|1046
1584717000000|2020-03-20 15:10:00|114197.7|114086.2|114273.8|114158.9|114289|114179|114072.3|113941.6|1156
1584717300000|2020-03-20 15:15:00|114268.6|114166.1|113864.8|113644.8|114289|114174.1|113585.4|113159.9|506
1584717600000|2020-03-20 15:20:00|113871.6|113640.9|113770|113487|113916.3|113694|113465.5|113267.2|809
1584717900000|2020-03-20 15:25:00|113808.3|113496|114109.6|113981.2|114358|114101.4|113808.3|113486|876
1584718200000|2020-03-20 15:30:00|114105.7|113966.2|113870|113741|114264|114022.4|113857.9|113732.5|1105
1584718500000|2020-03-20 15:35:00|113878.9|113739.7|114031.9|113948|114158.4|113956.5|113849.2|113678.7|1154
1584718800000|2020-03-20 15:40:00|114080.7|113961.4|114242.7|114084.5|114382|114184|114037.5|113869|1057
1584719100000|2020-03-20 15:45:00|114316|114025|114199|114103|114476|114247.5|114191.4|114018|776
1584719400000|2020-03-20 15:50:00|114239.7|114105.3|114900.1|114800.8|115041.6|114825.7|114199|114054.9|1008
1584719700000|2020-03-20 15:55:00|114904|114775|116944|116773.4|117554.2|116870|114892.3|114770|943
1584720000000|2020-03-20 16:00:00|116927.8|116773.9|116330.9|115955.3|117037.5|116889.3|115410|114610|1151
1584720300000|2020-03-20 16:05:00|116312.8|115942.2|116498|116192|116611.9|116393.3|115822.6|115675|1061
1584720600000|2020-03-20 16:10:00|116435.2|116263.5|116437.4|116246.1|116538.8|116321.8|116240.8|116109.9|1149
1584720900000|2020-03-20 16:15:00|116441.2|116247.4|116570.3|116333.9|116651.6|116471.8|116343|116152.3|1264
1584721200000|2020-03-20 16:20:00|116565.5|116331|116877|116641.9|116939.9|116679.2|116482.3|116308|1290
1584721500000|2020-03-20 16:25:00|116870.8|116673.6|118846.1|118046.1|118846.1|118046.1|116784.4|116559|904
1584721800000|2020-03-20 16:30:00|118875|118595|119395|118595|119658.3|118858.3|118244|117711.5|943
1584722100000|2020-03-20 16:35:00|119415.6|118615.6|117905.6|117329.9|119779|119061|117864|117248.4|1157
1584722400000|2020-03-20 16:40:00|117905|117330|118393|118030|119144.8|118443|117905|117319|972
1584722700000|2020-03-20 16:45:00|118491.5|117958.4|118326|118072.5|118539.3|118277.4|118306|117881.8|931
1584723000000|2020-03-20 16:50:00|118331.1|118077.6|118576.8|118354.4|118636.3|118459.8|118326.7|118053.5|1261
1584723300000|2020-03-20 16:55:00|118591.6|118357.8|118559.6|118377.2|118669.5|118501.8|118505|118341.3|1282
1584723600000|2020-03-20 17:00:00|118543.9|118368.5|118289.7|117792.6|118637.1|118460.5|117366.9|116566.9|1180
1584723900000|2020-03-20 17:05:00|118279.6|117798.1|117936.1|117764.9|118499.4|118130.6|117913.5|117654|1147
1584724200000|2020-03-20 17:10:00|117954|117762|117910|117728.3|118039|117812.5|117694.9|117589.5|1219
1584724500000|2020-03-20 17:15:00|117904.4|117721.6|117946|117760.8|118200|117904.7|117791.5|117381.3|1169
1584724800000|2020-03-20 17:20:00|117945.4|117760.5|118165|117897.1|118307.8|118047.2|117923.7|117664.3|1184
1584725100000|2020-03-20 17:25:00|118165.7|117886.2|118198.8|117873.9|118282.7|117995|118015|117785.8|1147
1584725400000|2020-03-20 17:30:00|118221|117844.6|118626.6|118285.9|118832.8|118387.7|118086|117844.6|933
1584725700000|2020-03-20 17:35:00|118622.8|118280|118581.6|118378.7|118753.8|118399.2|118440|118066.6|1136
1584726000000|2020-03-20 17:40:00|118577|118376.3|118895|118288|118970.4|118658.2|116490.6|115690.6|1076
1584726300000|2020-03-20 17:45:00|118938.4|118251.4|116705.1|115905.1|118938.4|118317|116226.3|115426.3|923
1584726600000|2020-03-20 17:50:00|116709.5|115909.5|117795|116995|117890|117621|116709.5|115909.5|877
1584726900000|2020-03-20 17:55:00|117792.5|116992.5|117636.5|117467.2|117847.6|117489|117513.7|116960|1213
1584727200000|2020-03-20 18:00:00|117648.6|117470.9|117654.6|117337.4|117869.2|117702.6|117605.3|117289.3|1250
1584727500000|2020-03-20 18:05:00|117662|117341.7|117647.4|117401.8|117845.9|117495|117558.5|117123.8|1059
1584727800000|2020-03-20 18:10:00|117653.3|117406.2|117603.5|117484.5|117802.4|117503.4|117543.4|117271.1|1201
1584728100000|2020-03-20 18:15:00|117603|117485|117538.6|116738.6|118051.4|117609.2|117422.9|116622.9|1117
1584728400000|2020-03-20 18:20:00|117529.2|116729.2|118016.8|117542.8|118384.6|117758.1|117367.1|116567.1|1215
1584728700000|2020-03-20 18:25:00|118015.1|117526.9|118422|118050|118523.4|118095.5|117384.8|116584.8|1143
1584729000000|2020-03-20 18:30:00|118408|118055|118938.9|118138.9|119269|118691.6|118231|117617.6|1050
1584729300000|2020-03-20 18:35:00|118672.4|117872.4|118426|117626|119003.9|118203.9|117840.5|117040.5|1026
1584729600000|2020-03-20 18:40:00|118413.5|117613.5|117986.6|117742.1|118459.5|117828|117975|117484.7|1096
1584729900000|2020-03-20 18:45:00|117987.9|117729.7|117819.7|117414.8|118062.5|117775.9|117716.8|117074|1190
1584730200000|2020-03-20 18:50:00|117825.3|117410.9|117895.1|117331.9|118007.8|117583|117591.3|117175.9|1141
1584730500000|2020-03-20 18:55:00|117892.8|117330.5|117785.6|117399.9|117961.3|117503|117659.8|116957.1|1186
1584730800000|2020-03-20 19:00:00|117781|117401|117661.9|117438|117935.9|117541.5|117547|117154.2|1148
1584731100000|2020-03-20 19:05:00|117659.9|117423.9|117661.1|117432.4|117775.6|117564.5|117611|117297.9|1165
1584731400000|2020-03-20 19:10:00|117661|117426.6|118427|118040.9|118483.1|118238|117646|117324.1|1177
1584731700000|2020-03-20 19:15:00|118429.4|118038.5|118336.7|118140.3|118586.5|118254|118312.6|117958|1134
1584732000000|2020-03-20 19:20:00|118336.8|118140.2|118473.5|118280.1|118517.8|118298.5|118302.4|118049|1101
1584732300000|2020-03-20 19:25:00|118482.2|118241.1|118523.2|118344|118672.3|118358.2|118431.5|118122.2|1170
1584732600000|2020-03-20 19:30:00|118497.3|118333.9|118519.5|118369.3|118737.6|118409.1|118459.3|118140.5|1027
1584732900000|2020-03-20 19:35:00|118529.7|118368.6|118427.7|118105.9|118646|118388.3|118406.1|117979|1050
1584733200000|2020-03-20 19:40:00|118429.6|118105.3|118231.5|117431.5|118597.1|118170.5|117446.9|116945|1150
1584733500000|2020-03-20 19:45:00|118232|117432|117873|117073|118287.6|117487.6|117538.2|116738.2|1107
1584733800000|2020-03-20 19:50:00|117904.5|117104.5|117388.7|116588.7|117933|117133|117388.7|116588.7|253
1584734100000|2020-03-20 19:55:00|117634.7|116834.7|116780.5|115980.5|118085.5|117285.5|116780.5|115980.5|8
1584734400000|2020-03-20 20:00:00|117976.5|117176.5|119012.7|118383|119211.8|118416|117926.8|117126.8|516
1584734700000|2020-03-20 20:05:00|118926.5|118126.5|118334|117534|119015.9|118416|118260.1|117460.1|340
1584735000000|2020-03-20 20:10:00|118595|117795|118415|118178|119016.4|118697|118054.4|117254.4|864
1584735300000|2020-03-20 20:15:00|118545|118175|118917.9|118538.3|119322.5|118594.9|118376|117612|571
1584735600000|2020-03-20 20:20:00|118918|118543.2|119015.6|118215.6|119243|118620|118248.5|117448.5|445
1584735900000|2020-03-20 20:25:00|119014|118214|119038.4|118238.4|119161.5|118361.5|119014|118214|24
1584910800000|2020-03-22 21:00:00|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|1
1584917700000|2020-03-22 22:55:00|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|1
1584918900000|2020-03-22 23:15:00|119384|118584|119399.7|118599.7|119493.8|118693.8|119368.8|118568.8|44
1584919200000|2020-03-22 23:20:00|119444.7|118644.7|119648.7|118848.7|119829|119029|119135.6|118531.2|747
1584919500000|2020-03-22 23:25:00|119649.1|118849.1|119117.6|118317.6|119895|119095|119117.6|118317.6|38
1584919800000|2020-03-22 23:30:00|119184.2|118384.2|118977.1|118177.1|119184.2|118384.2|118782.3|117982.3|10
1584920100000|2020-03-22 23:35:00|118958|118158|119039.7|118239.7|119039.7|118239.7|118958|118158|4
1584920400000|2020-03-22 23:40:00|119019.7|118219.7|118456.9|117656.9|119329.8|118529.8|118456.9|117656.9|5
1584920700000|2020-03-22 23:45:00|119060.1|118260.1|119048|118248|119107.3|118307.3|118889|118089|116
1584921000000|2020-03-22 23:50:00|118939.7|118139.7|119073.7|118273.7|119113.6|118313.6|118867.4|118067.4|131
1584921300000|2020-03-22 23:55:00|119104.7|118304.7|118837.7|118037.7|119104.7|118304.7|117999.4|117199.4|1069
1584921600000|2020-03-23 00:00:00|118370.3|117673.8|119302.5|118502.5|119325|118525|117936.1|117136.1|1158
1584921900000|2020-03-23 00:05:00|119300|118500|119325|118525|119325|118525|118906.7|118106.7|261
1584922200000|2020-03-23 00:10:00|119062.1|118262.1|119257.5|118457.5|119325|118525|118907.1|118107.1|151
1584922500000|2020-03-23 00:15:00|119262.5|118462.5|119009.5|118209.5|119290|118490|118943.5|118143.5|310
1584922800000|2020-03-23 00:20:00|119014|118214|118893.7|118093.7|119029.7|118229.7|118785.2|117985.2|493
1584923100000|2020-03-23 00:25:00|118902.5|118102.5|118470|118100|118904|118104|118254|118029.2|576
1584923400000|2020-03-23 00:30:00|118475|117442.5|118423|117623|118576.9|117776.9|118235|117435|481
1584923700000|2020-03-23 00:35:00|118411.7|117611.7|118589|117789|118694.4|117971.2|118245.9|117445.9|1084
1584924000000|2020-03-23 00:40:00|118599.9|117799.9|118726.5|117948.6|118778.6|118200|118484.2|117684.2|1241
1584924300000|2020-03-23 00:45:00|118716.7|118021.7|118925|118200|119042|118242|118643.7|117864.3|1042
1584924600000|2020-03-23 00:50:00|118920|117987.4|118682.1|117882.1|118946.5|118200|118312.4|117512.4|1045
1584924900000|2020-03-23 00:55:00|118667.6|117935.3|118576.8|118200|118784.1|118200|118463.6|117663.6|910
1584925200000|2020-03-23 01:00:00|118575|117800.5|118399.2|117599.2|118730.7|118200|118278.7|117527.5|905
1584925500000|2020-03-23 01:05:00|118378.3|117578.3|118411.3|117611.3|118867.5|118214.6|118274.8|117474.8|976
1584925800000|2020-03-23 01:10:00|118399.7|117599.7|118392.7|117592.7|118464.6|117664.6|118306.1|117506.1|1127
1584926100000|2020-03-23 01:15:00|118393.8|117593.8|118554.1|117754.1|118624.2|117848|118381|117581|1098
1584926400000|2020-03-23 01:20:00|118549.3|117749.3|118355.1|117721.1|118590.8|117875.9|118314.8|117654.5|837
1584926700000|2020-03-23 01:25:00|118372.5|117699.5|118493.2|117909.1|118607.7|117948.4|118243.5|117645.8|947
1584927000000|2020-03-23 01:30:00|118507.1|117893.3|118174.2|117733.8|118633.9|117981.8|118150|117720.9|978
1584927300000|2020-03-23 01:35:00|118180.7|117747.6|118066.7|117589.3|118263.9|117807.7|118062.3|117583.9|886
1584927600000|2020-03-23 01:40:00|118067.1|117589.7|118032.1|117557.5|118101.4|117643.3|117992.5|117496|936
1584927900000|2020-03-23 01:45:00|118050.5|117579.8|118112.5|117549.6|118166.8|117653.2|117989|117418|886
1584928200000|2020-03-23 01:50:00|118111.3|117555|118212.2|117641.5|118218.7|117670.6|118039.9|117537.3|715
1584928500000|2020-03-23 01:55:00|118211.9|117642.1|118037|117483.2|118225.2|117672.8|117953.7|117435.4|909
1584928800000|2020-03-23 02:00:00|118036.1|117486.4|118000.7|117462.2|118114.9|117573.9|117963.2|117433.6|955
1584929100000|2020-03-23 02:05:00|117999.6|117462.5|117999.5|117411|118030|117517.3|117917.5|117392.5|793
1584929400000|2020-03-23 02:10:00|117996.9|117410.1|118061.2|117482.9|118348.4|117548.4|117920.2|117390.5|775
1584929700000|2020-03-23 02:15:00|118060.7|117483.4|118106.8|117484.6|118130.2|117520.5|117959|117308.9|684
1584930000000|2020-03-23 02:20:00|118106.7|117486.2|118291.1|117606.4|118373|117657.2|118064.2|117437.5|833
1584930300000|2020-03-23 02:25:00|118292.5|117601.3|118298|117544.6|118345|117711.8|118205.8|117537.6|882
1584930600000|2020-03-23 02:30:00|118297.8|117544.1|118143.3|117475|118307.8|117625.7|118079.1|117460|677
1584930900000|2020-03-23 02:35:00|118143|117476.4|118140.5|117558.1|118261|117568.3|118053.2|117425|766
1584931200000|2020-03-23 02:40:00|118142.6|117549.7|118082.7|117503.8|118381.7|117668.9|118035.1|117420.9|853
1584931500000|2020-03-23 02:45:00|118098|117495.2|118277|117488.4|118337.8|117578.6|118032.4|117385.3|794
1584931800000|2020-03-23 02:50:00|118274.2|117494.2|118220.2|117505.5|118304.6|117649.7|118189.4|117472.5|603
1584932100000|2020-03-23 02:55:00|118219.7|117505.7|118100.2|117385.9|118289.3|117560.7|118054.9|117359.4|748
1584932400000|2020-03-23 03:00:00|118095.6|117382.7|118120.5|117538.9|118270.9|117594.4|118053.7|117372.6|679
1584932700000|2020-03-23 03:05:00|118156.7|117531.3|118250.9|117624.1|118873.3|118073.3|118116|117444.4|910
1584933000000|2020-03-23 03:10:00|118238.3|117623.4|118361|117561|118562.4|117762.4|118150|117394.1|901
1584933300000|2020-03-23 03:15:00|118321.5|117523.6|118317.2|117561.5|118500.6|117700.6|118190|117398.1|974
1584933600000|2020-03-23 03:20:00|118317.8|117546.2|118221.8|117482.3|118342.2|117647.5|118205.4|117421.9|719
1584933900000|2020-03-23 03:25:00|118214.4|117480.1|118256.6|117457.8|118340|117623.5|118115|117409.8|869
1584934200000|2020-03-23 03:30:00|118255.5|117463.4|118250.8|117457.4|118274.8|117587.9|118080|117380.5|908
1584934500000|2020-03-23 03:35:00|118249|117459.2|118410.8|117610.8|118556.1|117756.1|118163|117411.7|947
1584934800000|2020-03-23 03:40:00|118411.9|117611.9|118584.8|117784.8|118605.8|117805.8|118411.9|117611.9|1050
1584935100000|2020-03-23 03:45:00|118589.8|117789.8|118532.1|117732.1|118642.3|117842.3|118477.8|117677.8|1054
1584935400000|2020-03-23 03:50:00|118549.4|117749.4|118506.5|117706.5|118650.1|117850.1|118471.3|117671.3|986
1584935700000|2020-03-23 03:55:00|118508|117708|118537.2|117737.2|118659.7|117859.7|118495.9|117695.9|892
1584936000000|2020-03-23 04:00:00|118557.7|117757.7|118444.2|117644.2|118598.8|117798.8|118397.8|117597.8|952
1584936300000|2020-03-23 04:05:00|118490.2|117690.2|118411.1|117611.1|118576|117776|118367.8|117567.8|1008
1584936600000|2020-03-23 04:10:00|118411.8|117611.8|117949.9|117375.5|118464.6|117664.6|117944|117250.3|840
1584936900000|2020-03-23 04:15:00|117942.1|117328|117841.9|117457.3|117998.8|117573.3|117840.5|117325.6|671
1584937200000|2020-03-23 04:20:00|117840.5|117458|117881|117476|117918.4|117548.1|117815|117395|642
1584937500000|2020-03-23 04:25:00|117895.7|117467.6|117969.1|117607.5|118011.6|117626.9|117866.3|117394|683
1584937800000|2020-03-23 04:30:00|117964.8|117613.4|118178.1|117864|118300.7|117887.4|117889.6|117592.3|874
1584938100000|2020-03-23 04:35:00|118166.8|117869.7|118126.4|117801.8|118257|117973.6|118125.8|117744.6|983
1584938400000|2020-03-23 04:40:00|118130|117803.8|118140.3|117340.3|118220.4|117803.8|118100.9|117326.1|785
1584938700000|2020-03-23 04:45:00|118141.4|117341.4|118172.5|117372.5|118230.8|117436.5|118117.9|117317.9|909
1584939000000|2020-03-23 04:50:00|118175.5|117375.5|118144.6|117344.6|118212.8|117522.7|118125.1|117328.2|786
1584939300000|2020-03-23 04:55:00|118145.2|117345.2|118113.1|117342.8|118217|117451.7|118077.8|117302.1|901
1584939600000|2020-03-23 05:00:00|118112.8|117305.1|118120.8|117368.5|118137.9|117418.9|118074.8|117274.8|900
1584939900000|2020-03-23 05:05:00|118119.6|117384.6|118106.2|117306.2|118197.6|117507.9|118073.1|117273.1|848
1584940200000|2020-03-23 05:10:00|118105.8|117305.8|118117|117392.8|118187.4|117467.6|118073|117279|898
1584940500000|2020-03-23 05:15:00|118117.9|117378.8|118054|117254|118149.4|117468.6|118049.9|117249.9|1010
1584940800000|2020-03-23 05:20:00|118053.1|117253.1|118041.4|117312|118063.3|117355.7|118011.2|117214.8|1072
1584941100000|2020-03-23 05:25:00|118040.7|117298.6|117972.6|117172.6|118053.3|117368.3|117970.4|117170.9|887
1584941400000|2020-03-23 05:30:00|117981.1|117272.2|117941.5|117141.5|118017.1|117317.1|117916|117116|706
1584941700000|2020-03-23 05:35:00|117947.3|117147.3|117928.6|117128.6|117972.1|117252.8|117828.8|117052.2|917
1584942000000|2020-03-23 05:40:00|117931|117131|117969.1|117209|118016.1|117272.5|117866.7|117127.1|978
1584942300000|2020-03-23 05:45:00|117968.8|117223.6|117916.3|117128|117999.4|117270.4|117838.9|117055.9|853
1584942600000|2020-03-23 05:50:00|117901.8|117130|117868.9|117132|117934.2|117251.9|117840.9|117103.1|783
1584942900000|2020-03-23 05:55:00|117881.1|117108.4|117837.9|117194.4|117917|117342.8|117769|117066|772
1584943200000|2020-03-23 06:00:00|117844.2|117241.8|117664.2|117031|117851.8|117253.3|117510.3|117014.6|1065
1584943500000|2020-03-23 06:05:00|117644.7|117041.9|117517.1|117146|117732.7|117182.3|117447.2|117001.6|939
1584943800000|2020-03-23 06:10:00|117506.3|117128.8|117420.6|117013|117579.1|117193.1|117405.6|117009.3|920
1584944100000|2020-03-23 06:15:00|117421.9|117015.6|117401.6|116977.1|117497.7|117052.7|117362.5|116961.3|861
1584944400000|2020-03-23 06:20:00|117402.1|116996.2|117255.7|116577.5|117437.1|117008|117187.1|116577.3|861
1584944700000|2020-03-23 06:25:00|117256.2|116578|117216.5|116591.5|117295.7|116636.2|117081|116486.2|917
1584945000000|2020-03-23 06:30:00|117220.6|116589.8|117263.2|116715.5|117339|116747.2|117167.1|116578.8|970
1584945300000|2020-03-23 06:35:00|117263.3|116713.8|117270.6|116698.9|117466.4|116770.3|117199.7|116629.3|915
1584945600000|2020-03-23 06:40:00|117285|116691.6|117381.9|116744.8|117430.2|116807.7|117246|116648.3|946
1584945900000|2020-03-23 06:45:00|117378.8|116741|117453.7|116653.7|117589.9|117101.7|117256.2|116586.8|872
1584946200000|2020-03-23 06:50:00|117453.9|116653.9|117636.5|116921|117825.7|117321.8|117355.4|116630.6|970
1584946500000|2020-03-23 06:55:00|117656.1|116927.6|117769.4|117193.7|118133.2|117571.4|117583.4|116809.3|1071
1584946800000|2020-03-23 07:00:00|117757.4|117220.4|117539.3|117262.6|117816.5|117373.4|117537.1|117157.8|1284
1584947100000|2020-03-23 07:05:00|117542.9|117275.4|117763.5|117400.7|117786.2|117400.7|117502.4|117237.4|1213
1584947400000|2020-03-23 07:10:00|117720.4|117384.8|117813.2|117422.2|117880.2|117456.6|117550.4|117308.1|1245
1584947700000|2020-03-23 07:15:00|117801.7|117418.4|117585.8|117260.5|117882.2|117498.9|117546|117237.7|1283
1584948000000|2020-03-23 07:20:00|117565.2|117276.1|117820.5|117487.7|117915.7|117515.8|117543.7|117242.6|1228
1584948300000|2020-03-23 07:25:00|117818.7|117492.3|117775.4|117298.1|117854.7|117539.4|117502.8|116912|1190
1584948600000|2020-03-23 07:30:00|117802.7|117304.8|117729.7|117430.4|117976.5|117490|117678.6|117142.9|1169
1584948900000|2020-03-23 07:35:00|117729.8|117433.3|117720.7|117515.2|117815.4|117569.9|117595.8|117433.3|1309
1584949200000|2020-03-23 07:40:00|117717.5|117514.9|118041.5|117857.1|118074.5|117861.9|117642.9|117465.4|1282
1584949500000|2020-03-23 07:45:00|118043.8|117871|118028.6|117906.5|118071.5|117920.9|117969.8|117782.1|1171
1584949800000|2020-03-23 07:50:00|118029.2|117899|117969.1|117708.8|118054.4|117920.7|117848.9|117626.2|1255
1584950100000|2020-03-23 07:55:00|117974.9|117698.4|117693.7|117481.1|118309.4|117840.1|117616.1|117289|1282
1584950400000|2020-03-23 08:00:00|117683.6|117487.7|117779.1|117527.4|118070.9|117669.5|117429.4|117167|1261
1584950700000|2020-03-23 08:05:00|117793.5|117506.7|117376|117208.6|117808.4|117598.9|117292.8|117096.9|1303
1584951000000|2020-03-23 08:10:00|117380|117209.5|117643.9|117375.6|118040.9|117528.3|117313.8|117056.9|1251
1584951300000|2020-03-23 08:15:00|117643.1|117377.1|117981|117763.7|118076.3|117781.5|117498.5|117280.2|1285
1584951600000|2020-03-23 08:20:00|117981.6|117751.4|118131.8|117747.8|118131.8|117786.8|117793|117571.2|1291
1584951900000|2020-03-23 08:25:00|118120.7|117739.9|118223.1|117922.4|118244.8|117968.1|118107|117673.4|1240
1584952200000|2020-03-23 08:30:00|118202.5|117916.8|118930.1|118288.7|119048.9|118348.4|118182.9|117916.8|1300
1584952500000|2020-03-23 08:35:00|118937.2|118298|118260|118075.4|118964.8|118421.3|118244.2|118002.5|1254
1584952800000|2020-03-23 08:40:00|118259.6|118076.1|118243.5|118042.8|118283.9|118113.7|118146.1|117973.2|1276
1584953100000|2020-03-23 08:45:00|118239.9|118043.2|118273.4|118182.3|118319.4|118193|118211.4|118023.7|1298
1584953400000|2020-03-23 08:50:00|118276.7|118179.9|117631.9|117347.5|118521.6|118281.8|117631.9|117240.7|1277
1584953700000|2020-03-23 08:55:00|117613.8|117361.1|117616.7|117366.9|117659.3|117376.1|117294.1|117057|1228
1584954000000|2020-03-23 09:00:00|117618.3|117346.2|118173|118040.5|118254.5|118063.8|117618.3|117330.7|1227
1584954300000|2020-03-23 09:05:00|118170.4|118049.9|118380.8|118201|118442.3|118271.5|118078.4|117777.1|1256
1584954600000|2020-03-23 09:10:00|118370.3|118200.3|118477.9|118228.3|118505.6|118283.6|118242.5|118160.7|1226
1584954900000|2020-03-23 09:15:00|118488.7|118227.5|118664.7|118454.7|118733.2|118540.7|118330.7|118195.7|1273
1584955200000|2020-03-23 09:20:00|118656.2|118438.5|118816.7|118589.2|118840.1|118676.5|118557.1|118397.6|1289
1584955500000|2020-03-23 09:25:00|118799.8|118609.9|118988.2|118752.1|119394.6|119072.2|118625.8|118465.2|1300
1584955800000|2020-03-23 09:30:00|118996.3|118743.8|118758.1|118592.7|119043.4|118814.5|118748.9|118500.7|1299
1584956100000|2020-03-23 09:35:00|118755.7|118592.4|118817|118601|118876|118731.6|118718|118485.3|1296
1584956400000|2020-03-23 09:40:00|118796.8|118594.4|118590.7|118421.9|118858|118638.7|118551.2|118397.9|1303
1584956700000|2020-03-23 09:45:00|118574.5|118421.8|118292.8|118058.9|118660.7|118497.7|118192.3|117916.7|1252
1584957000000|2020-03-23 09:50:00|118291.6|118053.5|118221.6|118063.8|118343.5|118124.2|118079.7|117878.4|1262
1584957300000|2020-03-23 09:55:00|118300.7|118095.8|118054|117960.1|118790.8|118251.2|118052.8|117835.9|1249
1584957600000|2020-03-23 10:00:00|118044.8|117968.7|117871.5|117684.5|118326.3|118169.3|117871.2|117666.1|1306
1584957900000|2020-03-23 10:05:00|117871.3|117698.9|117893.3|117591.9|117943.1|117703.1|117465.8|117321.2|1288
1584958200000|2020-03-23 10:10:00|117882.4|117594.9|117977.4|117825.8|118017.4|117840.8|117804.1|117553.2|1157
1584958500000|2020-03-23 10:15:00|117971.7|117815.9|118286|118004.8|118581.4|118244.9|117968.3|117765.3|1045
1584958800000|2020-03-23 10:20:00|118287.9|118005.4|117569.3|117315.2|118313.4|118082.1|117405|117170.7|1116
1584959100000|2020-03-23 10:25:00|117585.6|117312.4|117540.1|117434.6|117657.3|117475.4|117530.2|117302.6|1221
1584959400000|2020-03-23 10:30:00|117541.1|117432.9|117382.9|117231.6|117700.6|117515.5|117327.4|117209.8|1214
1584959700000|2020-03-23 10:35:00|117378.3|117234|117404.6|117305.5|117413.9|117336|117211.7|117144.8|1219
1584960000000|2020-03-23 10:40:00|117404.1|117307.2|117359.5|117270.1|117421.5|117341.3|117310.5|117227|1252
1584960300000|2020-03-23 10:45:00|117361.4|117269.3|117248.5|117168.8|117367|117302.6|117246.9|117135.8|1151
1584960600000|2020-03-23 10:50:00|117252.5|117164.5|116829.7|116685.6|117252.5|117186.3|116771.5|116619.2|1246
1584960900000|2020-03-23 10:55:00|116831.7|116684.6|116672.7|116504.8|116845|116698.7|116519.1|116402.1|1269
1584961200000|2020-03-23 11:00:00|116676.8|116499.3|116525.9|116438.3|116708.3|116565.6|116487.9|116414.4|1279
1584961500000|2020-03-23 11:05:00|116529.3|116441.4|116326.2|116219.8|116566.4|116497.6|116323.2|116214.4|1253
1584961800000|2020-03-23 11:10:00|116327.4|116218.5|115953.3|115830.5|116331.9|116220|115894.3|115745.3|1284
1584962100000|2020-03-23 11:15:00|115955.3|115829.6|115558.5|115414.3|116191.6|116029.3|115558.5|115114.8|1286
1584962400000|2020-03-23 11:20:00|115561.7|115413.1|115028.1|114883.8|115575.8|115417.2|114675.2|114441|1241
1584962700000|2020-03-23 11:25:00|115032.8|114888.5|115016|114826.9|115237.1|115003.9|114989.9|114807.1|1216
1584963000000|2020-03-23 11:30:00|115009.1|114828.1|115008.2|114839.5|115051.3|114863|114894.3|114785.1|1229
1584963300000|2020-03-23 11:35:00|115003.2|114844.2|115043.3|114899|115145.7|114923.9|114953.9|114830.4|1250
1584963600000|2020-03-23 11:40:00|115038.1|114907.4|115785|115539|115842.5|115622.5|115029.4|114887.4|1197
1584963900000|2020-03-23 11:45:00|115802|115608.2|116695.9|116265.2|117216.5|116416.5|115786.1|115506|1053
1584964200000|2020-03-23 11:50:00|116670.2|116286.1|117212.1|116900.6|117349.5|117005.2|116651.9|116181|1116
1584964500000|2020-03-23 11:55:00|117221|116899.2|117727.6|117440.4|118108.5|117857|117152|116880.8|1208
1584964800000|2020-03-23 12:00:00|117725|117455.5|116835.3|116469.8|117748.5|117477.6|116832.1|116469.8|1333
1584965100000|2020-03-23 12:05:00|116876.8|116488.5|116021|115641.1|117059.5|116614.8|115945.8|115641.1|1329
1584965400000|2020-03-23 12:10:00|116012.6|115648.6|115694.2|115118.9|116065.5|115736.9|115221.7|114818.5|1289
1584965700000|2020-03-23 12:15:00|115568.5|115138|114854.8|114595.8|115729.7|115319.9|114826|114526.1|1297
1584966000000|2020-03-23 12:20:00|114858.7|114556.1|114611.4|114286.6|114923|114609.8|114600.8|114263.5|1291
1584966300000|2020-03-23 12:25:00|114609.4|114292.3|114196.3|113857.2|114661|114362.2|114098.5|113791.1|1314
1584966600000|2020-03-23 12:30:00|114212.5|113850.7|114040.6|113751.9|114501.1|114104.3|113470.9|113288.1|1316
1584966900000|2020-03-23 12:35:00|114041.5|113750.2|113330.2|113045.3|114152.5|113828.9|113288.3|113042.7|1326
1584967200000|2020-03-23 12:40:00|113325.4|113069|112315.7|112125.5|113334.2|113078.7|112315.7|112093.7|1325
1584967500000|2020-03-23 12:45:00|112353.9|112131.2|112381.5|112110.1|112460.8|112149.9|112012|111794.1|1310
1584967800000|2020-03-23 12:50:00|112404.6|112111.6|112668.4|112478|112764.3|112572.6|112303.1|111992.4|1324
1584968100000|2020-03-23 12:55:00|112664.3|112482.3|112663.8|112492.5|112745.6|112540.1|112585.5|112405.8|1319
1584968400000|2020-03-23 13:00:00|112663.5|112471.2|112830.6|112603.5|112884.4|112645.2|112502.6|112308.6|1325
1584968700000|2020-03-23 13:05:00|112854.2|112605.7|113655.5|113428.2|113691.2|113431.3|112825.3|112545.7|1330
1584969000000|2020-03-23 13:10:00|113674.5|113425.8|113764|113523.8|113915.6|113641.2|113607.8|113404.3|1334
1584969300000|2020-03-23 13:15:00|113753.7|113518.8|113498.8|113337.1|113885.6|113644.2|113443.3|113216.7|1317
1584969600000|2020-03-23 13:20:00|113502.4|113336.1|113223.5|113030.7|113675.8|113479.1|113157.6|112894.1|1318
1584969900000|2020-03-23 13:25:00|113231.1|113013.9|113394.4|113183.8|113543|113329.8|113120.7|112924.8|1316
1584970200000|2020-03-23 13:30:00|113403.4|113175.6|112978.9|112746.5|113432.6|113310.2|112947.2|112659.5|1328
1584970500000|2020-03-23 13:35:00|112980.5|112741.8|113205.2|112971.7|113272.9|113115.9|112939.7|112681.5|1319
1584970800000|2020-03-23 13:40:00|113161.7|112963|113421.7|113105.3|113591.4|113390.1|113076.7|112854.1|1327
1584971100000|2020-03-23 13:45:00|113432.6|113150.4|113430|113347.1|113635|113432.9|113252.7|113081|1308
1584971400000|2020-03-23 13:50:00|113430.2|113343.3|113359.2|113233.7|113511.5|113426.9|113330|113128.2|1310
1584971700000|2020-03-23 13:55:00|113357.1|113238.3|112772.6|112673.3|113378.1|113266.5|112710.6|112539|1312
1584972000000|2020-03-23 14:00:00|112778.1|112693.4|113247.7|113153.5|113320|113186.1|112763.9|112687.1|1305
1584972300000|2020-03-23 14:05:00|113251.5|113120.1|113447|113293|113453.3|113321.9|113027.1|112913.1|1303
1584972600000|2020-03-23 14:10:00|113441.7|113296.3|113136.3|112994.1|113464|113369.8|112949.2|112821|1268
1584972900000|2020-03-23 14:15:00|113132.3|112990.6|113563.7|113462.3|113637.5|113488|113129|112951|1292
1584973200000|2020-03-23 14:20:00|113577|113433.7|113746.2|113653.4|113987|113773|113500.5|113299.3|1320
1584973500000|2020-03-23 14:25:00|113749.3|113657.4|113110.6|112932.4|113775.5|113679|113083.3|112912.6|1318
1584973800000|2020-03-23 14:30:00|113104.8|112935.5|113009.4|112884.3|113171.9|113005.9|112955.5|112819.8|1306
1584974100000|2020-03-23 14:35:00|113006.2|112891.2|112992.1|112883.8|113063.8|112941.4|112834.3|112691.7|1309
1584974400000|2020-03-23 14:40:00|112991.9|112879.3|113301.6|113120.4|113320.7|113120.4|112953|112836.6|1313
1584974700000|2020-03-23 14:45:00|113295.6|113097.5|113496.6|113386.2|113546.8|113386.2|113080|112904.7|1325
1584975000000|2020-03-23 14:50:00|113511.2|113356.1|113831.5|113595.7|113877.3|113643.9|113406.5|113250.4|1326
1584975300000|2020-03-23 14:55:00|113792.4|113649.2|113985.7|113738|114402.8|114213.2|113788|113568.1|1299
1584975600000|2020-03-23 15:00:00|113991.5|113735.2|112495.5|112264.3|114187.9|113898.9|112484.2|112233.5|1250
1584975900000|2020-03-23 15:05:00|112516.7|112231.8|112776.8|112420.8|112908.5|112577.9|112284.9|111989.4|1247
1584976200000|2020-03-23 15:10:00|112780.6|112435.5|113130.5|112751.7|114010.8|113210.8|112507.9|112335.4|1313
1584976500000|2020-03-23 15:15:00|113141|112759.2|113317.7|113115.4|113347.9|113178.4|113071.1|112759.2|1308
1584976800000|2020-03-23 15:20:00|113318.1|113116.5|112954.1|112789.8|113506.9|113229|112941.6|112751.7|1318
1584977100000|2020-03-23 15:25:00|112955|112773.7|112833.6|112483.5|113124.6|112950.7|112714.3|112427.5|1313
1584977400000|2020-03-23 15:30:00|112811.6|112509.1|112669.7|112523.9|112865.9|112581.5|112552.7|112415.7|1309
1584977700000|2020-03-23 15:35:00|112674.8|112525.5|112989.1|112809.5|113004.3|112809.5|112603.6|112484.7|1298
1584978000000|2020-03-23 15:40:00|112972.6|112790.2|112947.9|112746.1|113141.2|112935.4|112809.6|112641.7|1330
1584978300000|2020-03-23 15:45:00|112950.8|112771.7|113432.9|113196.4|113557.9|113247.8|112925.7|112728.6|1296
1584978600000|2020-03-23 15:50:00|113432.2|113199.3|113054.8|112885.4|113511.8|113247.7|113002|112824.9|1308
1584978900000|2020-03-23 15:55:00|113050.6|112884.6|113128.1|112966.3|113270.3|113068.5|112960.8|112773.6|1303
1584979200000|2020-03-23 16:00:00|113130.9|112966.5|113248.3|113036.2|113458.1|113201.9|113069.8|112929.3|1303
1584979500000|2020-03-23 16:05:00|113247.9|113021.7|114041.4|113661.7|114147|113815.4|113102.3|112969.1|1278
1584979800000|2020-03-23 16:10:00|114015.3|113684.2|114352.2|114038.3|114626.3|114234.4|113830.7|113575.6|1218
1584980100000|2020-03-23 16:15:00|114372|114029.4|114395.5|114036.6|114552|114132.6|114090.3|113908.9|1205
1584980400000|2020-03-23 16:20:00|114394.3|114036.1|114123.1|113856.7|114461.9|114152|113943.9|113692.2|1299
1584980700000|2020-03-23 16:25:00|114144.8|113807|114135.2|113784.1|114298.2|113996.9|114026.5|113723.6|1192
1584981000000|2020-03-23 16:30:00|114134.7|113783.4|113462.4|113090.8|114151.6|113819.7|113383|113008.6|1011
1584981300000|2020-03-23 16:35:00|113455.3|113088.9|113202.6|112804|113520.1|113291|113138.1|112415.8|1153
1584981600000|2020-03-23 16:40:00|113189.4|112799.4|112891.1|112460.7|113364.7|112932.6|112760.8|112130.8|1129
1584981900000|2020-03-23 16:45:00|112873.9|112464.6|112991.2|112596.2|113825.6|113025.6|112649.7|112258.3|1029
1584982200000|2020-03-23 16:50:00|112995.5|112539|112456.2|112136.9|113002.3|112607.3|112432.4|112113|1169
1584982500000|2020-03-23 16:55:00|112461.1|112129.9|113341.7|112988.6|113424.1|113087.1|112438.3|112096.5|1134
1584982800000|2020-03-23 17:00:00|113342.1|113000.3|113529.5|113182.1|113595|113250.5|113207.9|112814.6|1139
1584983100000|2020-03-23 17:05:00|113536|113177.2|113794.7|113393.1|113842.6|113509.8|113444.3|113125.2|1025
1584983400000|2020-03-23 17:10:00|113792.6|113391.7|113496.5|113126.6|114758.2|113958.2|113477.2|113054.3|1222
1584983700000|2020-03-23 17:15:00|113593.9|113134.8|113710.8|113293.6|113834.8|113476.6|113538|113081.3|1077
1584984000000|2020-03-23 17:20:00|113711.3|113299.6|113503|113116.9|113750.7|113398.8|113439.9|113049|954
1584984300000|2020-03-23 17:25:00|113510.4|113126.2|113597.9|113166.4|113656.8|113294.2|113427.4|113052.8|1089
1584984600000|2020-03-23 17:30:00|113594.8|113169.3|113594|113253.8|113723.2|113436.7|113491.9|113168.3|1094
1584984900000|2020-03-23 17:35:00|113593.7|113245.5|113634.9|113286.6|113893.8|113595|113438.1|113068.8|1131
1584985200000|2020-03-23 17:40:00|113626.7|113278.5|113800.1|113542.3|113893.7|113624.8|113512.4|113153.3|1151
1584985500000|2020-03-23 17:45:00|113799.6|113533.4|113755.3|113379.4|113955.4|113673.9|113694.7|113368.3|1092
1584985800000|2020-03-23 17:50:00|113754.2|113376.7|113838.4|113550.1|113880.5|113563|113702.1|113328|998
1584986100000|2020-03-23 17:55:00|113882.3|113549|113999.9|113711.7|114023.9|113769.5|113765.1|113518.1|1178
1584986400000|2020-03-23 18:00:00|113999.7|113712.8|114159.8|113846.1|114175.5|113873.4|113979.8|113651|1105
1584986700000|2020-03-23 18:05:00|114161|113844.6|114260.6|113951.2|114285.3|113975.2|114090.1|113789.2|1186
1584987000000|2020-03-23 18:10:00|114261.3|113936.5|114203.9|113855.5|114268.2|113978.4|114078.8|113739.4|1121
1584987300000|2020-03-23 18:15:00|114199.8|113870|114425.3|114100.2|114425.4|114104|114102.7|113829|1218
1584987600000|2020-03-23 18:20:00|114426.8|114101.6|114394.5|114124|114443.1|114167|114269|114010.2|1186
1584987900000|2020-03-23 18:25:00|114394.2|114123.6|113843|113443.8|114426.9|114152.7|113749.9|113408.4|1154
1584988200000|2020-03-23 18:30:00|113842.7|113443|113719.5|113491.4|113957.9|113648.3|113700.7|113406.5|1116
1584988500000|2020-03-23 18:35:00|113723|113490.8|113761.1|113519.1|113838.6|113594.1|113660.3|113416.5|1266
1584988800000|2020-03-23 18:40:00|113760.6|113518.9|113985|113625|114010|113711|113628.5|113363|890
1584989100000|2020-03-23 18:45:00|113925.4|113651.7|113931.2|113695.4|114025|113736|113807.1|113449|734
1584989400000|2020-03-23 18:50:00|113924.9|113639.8|114036.3|113860.9|114132.6|113939.1|113906.4|113481.9|1083
1584989700000|2020-03-23 18:55:00|114036.1|113835|114639.6|114438.2|114651|114442.4|113996.7|113751.1|1152
1584990000000|2020-03-23 19:00:00|114638.4|114500.9|114570.6|114338.7|114873.3|114500.9|114470.5|114190|1063
1584990300000|2020-03-23 19:05:00|114555|114257.8|114839.9|114587.1|114922|114634.5|114484|114242|1260
1584990600000|2020-03-23 19:10:00|114838.9|114586.5|115632.5|115216.3|115817.3|115285.4|114830.6|114563.9|808
1584990900000|2020-03-23 19:15:00|115680.9|115227.8|115559.4|115342.2|115768.4|115425.4|115371|114816.3|1042
1584991200000|2020-03-23 19:20:00|115557.6|115342.8|115698.2|115403.3|115737|115439.5|115491.9|115234.7|1038
1584991500000|2020-03-23 19:25:00|115706.2|115413.3|115978.6|115587|116031.5|115666.9|115613|115225.6|986
1584991800000|2020-03-23 19:30:00|115957.3|115578.8|116375.2|115857.3|116431|116012.6|115857.6|115389|788
1584992100000|2020-03-23 19:35:00|116353.8|115853|116403.2|116026.1|116419.2|116111.9|116147.5|115813|844
1584992400000|2020-03-23 19:40:00|116413.7|116030.5|116232.9|115967.3|116446.4|116084|116199.8|115874.6|969
1584992700000|2020-03-23 19:45:00|116314.5|115964.5|116371.1|115973.8|116390.9|116174.4|116150.4|115860|937
1584993000000|2020-03-23 19:50:00|116368.2|115980.5|116527.3|116318.1|116556.9|116346.6|116347.3|115736.1|1233
1584993300000|2020-03-23 19:55:00|116541.9|116327.6|116538|116047|116627.8|116496.1|116418.8|115940.3|1212
1584993600000|2020-03-23 20:00:00|116523|116033|116070.4|115903.7|116537.3|116115|115920|115623.9|663
1584993900000|2020-03-23 20:05:00|116070.6|115878.4|116060.3|115909|116223|115968.3|116026|115775.1|966
1584994200000|2020-03-23 20:10:00|116050.9|115918.7|116047.8|115890.3|116250.9|115976.2|116026|115837|893
1584994500000|2020-03-23 20:15:00|116051.2|115913.8|116320.1|115907.4|116354|116071.6|116035.2|115744|789
1584994800000|2020-03-23 20:20:00|116310|115908.9|115843|115519|116365|116008.2|115777.3|115412|646
1584995100000|2020-03-23 20:25:00|115793.1|115541.1|115940|115584|116171.1|115676.2|115791|115422|783
1584995400000|2020-03-23 20:30:00|115939|115600.6|115916|115630|116082|115729.4|115857.5|115467|648
1584995700000|2020-03-23 20:35:00|115921|115618.4|116050|115585|116125.4|115718.6|115865.3|115450.9|734
1584996000000|2020-03-23 20:40:00|116052.6|115583.9|116024.4|115637.9|116171.6|115771|115936|115470.8|639
1584996300000|2020-03-23 20:45:00|116030.4|115632.3|115978.2|115607.8|116184.4|115809.4|115978.2|115507.2|662
1584996600000|2020-03-23 20:50:00|116001.2|115603.8|116128.3|115619.3|116208.8|115718.3|115976.5|115480.2|586
1584996900000|2020-03-23 20:55:00|116010.8|115579.5|116125.5|115534.8|116243.5|115782.8|116007.8|115464.5|546
1584997200000|2020-03-23 21:00:00|116126.2|115530|115412.8|114715.8|116126.2|115530|115412.8|114715.8|11
1584999600000|2020-03-23 21:40:00|115380.1|114683.1|115380.5|114683.5|115409.3|114712.3|115350.6|114653.6|22
1584999900000|2020-03-23 21:45:00|115362.7|114665.7|115400.8|114703.8|116167.3|115604.5|115362.7|114665.7|251
1585000200000|2020-03-23 21:50:00|115290.9|114593.9|115305.3|114608.3|115320.1|114623.1|115289.5|114592.5|8
1585000500000|2020-03-23 21:55:00|115336.5|114639.5|116390.4|115693.4|116779.8|116082.8|115336.5|114639.5|175
1585000800000|2020-03-23 22:00:00|116390.2|115693.2|115939.3|115242.3|116502.2|115805.2|115939.3|115242.3|9
1585001100000|2020-03-23 22:05:00|115771.6|115074.6|115587.8|114890.8|115771.6|115074.6|115587.8|114890.8|2
1585001400000|2020-03-23 22:10:00|115558.6|114861.6|115408.8|114711.8|115750|115053|115408.8|114711.8|13
1585001700000|2020-03-23 22:15:00|115059.4|114362.4|114873.1|114176.1|115059.4|114362.4|114774.5|114077.5|79
1585002000000|2020-03-23 22:20:00|114790.2|114093.2|115760.5|115063.5|115923.2|115226.2|114755|114058|150
1585002300000|2020-03-23 22:25:00|115827.3|115130.3|115859.6|115162.6|115921.6|115224.6|115701.7|115004.7|450
1585002600000|2020-03-23 22:30:00|115857.2|115160.2|115770|115073|116022.1|115325.1|115541.9|114844.9|509
1585002900000|2020-03-23 22:35:00|115833.5|115136.5|115794.5|115097.5|116016.5|115319.5|115745|115048|370
1585003200000|2020-03-23 22:40:00|115842.9|115145.9|115831.8|115134.8|115984.1|115287.1|115556.3|114859.3|616
1585003500000|2020-03-23 22:45:00|115826|115129|115682.3|114985.3|115972|115275|115204.4|114648.7|691
1585003800000|2020-03-23 22:50:00|115677|114980|115690.5|114993.5|115775.5|115078.5|115360.5|114848|440
1585004100000|2020-03-23 22:55:00|115688.5|114991.5|115553.5|114856.5|115772.6|115075.6|115528.6|114831.6|397
1585004400000|2020-03-23 23:00:00|115608.5|114911.5|115539.5|114842.5|115738.6|115041.6|115532.5|114835.5|545
1585004700000|2020-03-23 23:05:00|115611.3|114914.3|115660.4|114963.4|115742.9|115045.9|115532.5|114835.5|699
1585005000000|2020-03-23 23:10:00|115651|114954|115673.9|114976.9|115790.1|115098.7|115578.1|114913|530
1585005300000|2020-03-23 23:15:00|115674|114977|115619.4|114922.4|115749|115127.7|115555.2|114884|705
1585005600000|2020-03-23 23:20:00|115615.7|114918.7|115538.4|114967.1|115817.6|115215.9|115314.7|114700.8|802
1585005900000|2020-03-23 23:25:00|115558.4|114861.4|115624.4|114927.4|115660|115044.9|115387.4|114752|772
1585006200000|2020-03-23 23:30:00|115621.9|114924.9|115553.5|114856.5|115658.6|115010.1|115437.2|114740.2|1152
1585006500000|2020-03-23 23:35:00|115545.7|114848.7|115605.4|114908.4|115663.9|115023.8|115476.2|114779.2|1044
1585006800000|2020-03-23 23:40:00|115594.7|114897.7|115559.6|114862.6|115699.8|115226.8|115442|114745|1226
1585007100000|2020-03-23 23:45:00|115578.3|114881.3|115552|114855|115705.9|115174.4|115418.6|114721.6|1215
1585007400000|2020-03-23 23:50:00|115525.5|114828.5|115578.4|114881.4|115714.4|115078.4|115455.2|114758.2|1159
1585007700000|2020-03-23 23:55:00|115578.7|114881.7|115671.2|114974.2|115702.7|115192.7|115447.8|114750.8|1187
1585008000000|2020-03-24 00:00:00|115459.1|114762.1|115540.2|114843.2|115721.5|115128.4|115360.5|114663.5|890
1585008300000|2020-03-24 00:05:00|115539.6|114842.6|115294.5|114597.5|115737.2|115073.4|115013.5|114316.5|792
1585008600000|2020-03-24 00:10:00|115329.2|114632.2|115201.9|114504.9|115609.3|114912.3|115018|114321|879
1585008900000|2020-03-24 00:15:00|115279.7|114582.7|115395.5|114698.5|115759.5|115062.5|115030|114333|920
1585009200000|2020-03-24 00:20:00|115341.6|114644.6|115578.3|114881.3|115849.1|115152.1|115136.5|114439.5|956
1585009500000|2020-03-24 00:25:00|115581.8|114884.8|115377.3|114680.3|115748.9|115118.2|115067|114370|940
1585009800000|2020-03-24 00:30:00|115370.6|114673.6|115379.9|114682.9|115728.3|115031.3|115049.5|114352.5|736
1585010100000|2020-03-24 00:35:00|115428.1|114731.1|115253.5|114556.5|115607|114910|115051.4|114354.4|813
1585010400000|2020-03-24 00:40:00|115278.6|114581.6|115353.5|114656.5|115568.4|114871.4|115020.2|114323.2|896
1585010700000|2020-03-24 00:45:00|115348.4|114651.4|115054.9|114357.9|115571.3|114931.3|114997.4|114300.4|838
1585011000000|2020-03-24 00:50:00|115042.7|114345.7|114876.6|114179.6|115469.2|114772.2|114817.3|114120.3|857
1585011300000|2020-03-24 00:55:00|114851|114154|114963.5|114266.5|115113.7|114416.7|114784.6|114087.6|1107
1585011600000|2020-03-24 01:00:00|114960.5|114263.5|115018.6|114321.6|115431.6|114734.6|114805.5|114108.5|1082
1585011900000|2020-03-24 01:05:00|115024.4|114327.4|115058.7|114361.7|115404.1|114707.1|114800.2|114103.2|1006
1585012200000|2020-03-24 01:10:00|115057.8|114360.8|114868.5|114171.5|115263.8|114566.8|114766.6|114069.6|905
1585012500000|2020-03-24 01:15:00|114868.3|114171.3|114569.2|113872.2|115269.8|114572.8|114502.7|113805.7|744
1585012800000|2020-03-24 01:20:00|114569.8|113872.8|114786.2|114089.2|114947|114389.4|114431|113734|958
1585013100000|2020-03-24 01:25:00|114792.9|114095.9|114851.4|114154.4|114977.2|114335.5|114563.2|113866.2|1017
1585013400000|2020-03-24 01:30:00|114693|113996|114640.9|113943.9|114877.1|114373.6|114602.8|113905.8|936
1585013700000|2020-03-24 01:35:00|114660.2|113963.2|114646.5|113949.5|114752.4|114294.3|114543|113846|798
1585014000000|2020-03-24 01:40:00|114673.6|113976.6|114814.8|114117.8|114981|114420.2|114614.5|113917.5|978
1585014300000|2020-03-24 01:45:00|114814.4|114117.4|114707.5|114010.5|115002.2|114451.2|114704.8|114007.8|888
1585014600000|2020-03-24 01:50:00|114713|114016|114745.6|114048.6|114933.7|114359.6|114679.2|113982.2|853
1585014900000|2020-03-24 01:55:00|114739.2|114042.2|114715.9|114018.9|114940.2|114486.1|114646.5|113949.5|832
1585015200000|2020-03-24 02:00:00|114715|114018|114780.8|114083.8|114930.5|114438.4|114611.7|113914.7|841
1585015500000|2020-03-24 02:05:00|114778.7|114081.7|114495.1|113798.1|114884.5|114410.1|114442.8|113745.8|1030
1585015800000|2020-03-24 02:10:00|114493.6|113796.6|114355.4|113658.4|114665.4|113968.4|114274.8|113577.8|1054
1585016100000|2020-03-24 02:15:00|114351.8|113654.8|113966.3|113269.3|114550|113907.8|113928.3|113231.3|1014
1585016400000|2020-03-24 02:20:00|113962.5|113265.5|113993.5|113296.5|114104.9|113407.9|113802.8|113105.8|1131
1585016700000|2020-03-24 02:25:00|113993|113296|113983.6|113286.6|114116.9|113419.9|113919.1|113222.1|1044
1585017000000|2020-03-24 02:30:00|113991.5|113294.5|114038.2|113341.2|114159.5|113462.5|113942|113245|1017
1585017300000|2020-03-24 02:35:00|114196.5|113499.5|114038|113341|114246.4|113549.4|113923|113226|1015
1585017600000|2020-03-24 02:40:00|114050.1|113353.1|114072.3|113375.3|114303.2|113606.2|113960.9|113263.9|1144
1585017900000|2020-03-24 02:45:00|114073.7|113376.7|114319.2|113622.2|114501.9|113804.9|114056.5|113359.5|1171
1585018200000|2020-03-24 02:50:00|114295.4|113598.4|114090.2|113393.2|114474.8|113777.8|114012.5|113315.5|1278
1585018500000|2020-03-24 02:55:00|114118.1|113421.1|114145.9|113448.9|114321.6|113624.6|113873.3|113176.3|1196
1585018800000|2020-03-24 03:00:00|114063|113366|114054.4|113357.4|114122.6|113425.6|113954.9|113257.9|896
1585019100000|2020-03-24 03:05:00|114052.8|113355.8|114088.7|113391.7|114186|113489|113965.2|113268.2|817
1585019400000|2020-03-24 03:10:00|114087|113390|114052.7|113355.7|114125.6|113428.6|114005.5|113308.5|912
1585019700000|2020-03-24 03:15:00|114047.7|113350.7|114180.3|113483.3|114236|113539|114003.2|113306.2|909
1585020000000|2020-03-24 03:20:00|114178.1|113481.1|114292.3|113595.3|114355.2|113658.2|114125.2|113428.2|989
1585020300000|2020-03-24 03:25:00|114287.8|113590.8|114338.7|113641.7|114408.1|113711.1|114277.6|113580.6|1024
1585020600000|2020-03-24 03:30:00|114350.8|113653.8|114350.8|113653.8|114414.7|113717.7|114304.8|113607.8|962
1585020900000|2020-03-24 03:35:00|114360.5|113663.5|114060.7|113553.1|114404.6|113707.6|113972.3|113424.8|945
1585021200000|2020-03-24 03:40:00|114036.9|113548.4|114018.4|113402.5|114074.3|113573.1|113897|113217.6|851
1585021500000|2020-03-24 03:45:00|114009.9|113404.9|114006.6|113454.4|114045.8|113461.5|113899.6|113363.5|863
1585021800000|2020-03-24 03:50:00|114030.1|113457.1|113925.9|113458|114051.3|113462.4|113902.6|113388.4|757
1585022100000|2020-03-24 03:55:00|113925.6|113458.3|113990.2|113467.2|114019.7|113485.3|113882.5|113414.8|758
1585022400000|2020-03-24 04:00:00|113987.5|113466.6|113950.3|113470.8|114007.3|113491.9|113872.5|113376.8|819
1585022700000|2020-03-24 04:05:00|113946.9|113468.7|113947.9|113460.3|113988.9|113492.3|113893.5|113428.6|812
1585023000000|2020-03-24 04:10:00|113945.1|113461.9|113939.4|113525.9|114004.3|113531.7|113873.9|113455.9|759
1585023300000|2020-03-24 04:15:00|113960.1|113524.1|113989|113569.4|114020.1|113618.6|113886.7|113523.4|918
1585023600000|2020-03-24 04:20:00|113992.2|113565.2|113992.3|113528.9|114021.6|113608.8|113876.1|113507.3|895
1585023900000|2020-03-24 04:25:00|114003.1|113530.1|113990|113486.7|114028.1|113587.4|113955|113437|802
1585024200000|2020-03-24 04:30:00|113981.9|113505.2|113993|113577.1|114037.1|113586.4|113954|113463.4|644
1585024500000|2020-03-24 04:35:00|113993.7|113578|113982.2|113576.9|114013.3|113626.3|113950.2|113555.1|724
1585024800000|2020-03-24 04:40:00|114000.1|113579.6|113985.8|113546|114026.8|113606.3|113940.1|113497.4|814
1585025100000|2020-03-24 04:45:00|113985.4|113545.5|114001.7|113562.1|114034|113662.1|113966.3|113528.9|781
1585025400000|2020-03-24 04:50:00|114022.2|113561.7|114089.3|113644.4|114128.3|113694.1|113992.3|113558.6|808
1585025700000|2020-03-24 04:55:00|114108.6|113648.3|114231.4|113605.2|114292.5|113701.5|114074.5|113580.3|811
1585026000000|2020-03-24 05:00:00|114230.4|113581.3|114048.1|113558.9|114281.6|113717.1|114021|113547.3|812
1585026300000|2020-03-24 05:05:00|114046.3|113559.4|114020.7|113520.7|114076|113596.3|113985|113505|805
1585026600000|2020-03-24 05:10:00|114022.6|113522.4|114029.3|113555.1|114096.7|113589.8|113975.4|113518.3|759
1585026900000|2020-03-24 05:15:00|114028.5|113554.1|114095.1|113582.7|114117.8|113659.2|113960.9|113522.7|724
1585027200000|2020-03-24 05:20:00|114088.4|113575.9|114114.9|113548|114133.4|113582.4|113980.5|113504.5|612
1585027500000|2020-03-24 05:25:00|114110.8|113546.7|114118|113576.9|114183.7|113585.1|113932.2|113413.5|550
1585027800000|2020-03-24 05:30:00|114127.2|113579.9|114222.1|113812.1|114252.5|113834.4|114031.4|113547|914
1585028100000|2020-03-24 05:35:00|114221.7|113811.6|114212.8|113844.2|114249.2|113857.6|114149.4|113784.4|912
1585028400000|2020-03-24 05:40:00|114207.1|113847.9|114246.8|113930.3|114264.8|113955.1|114181.1|113846.3|847
1585028700000|2020-03-24 05:45:00|114253.1|113926.5|114780.1|114083.1|114854.8|114157.8|114011.3|113548.6|992
1585029000000|2020-03-24 05:50:00|114739|114042|114788.7|114091.7|114858.2|114161.2|114731.1|114034.1|707
1585029300000|2020-03-24 05:55:00|114788.2|114091.2|114304.5|113736|114867.8|114170.8|114170.6|113648.6|925
1585029600000|2020-03-24 06:00:00|114306.2|113730.9|114510.8|113813.8|114637.8|113940.8|113881.9|113311.8|1109
1585029900000|2020-03-24 06:05:00|114503.6|113806.6|114351|113654|114600.5|113903.5|114258.8|113561.8|1064
1585030200000|2020-03-24 06:10:00|114332.9|113635.9|114312.3|113615.3|114486.8|113789.8|114173.4|113476.4|925
1585030500000|2020-03-24 06:15:00|114311.3|113614.3|114166|113469|114502.8|113805.8|114162.2|113465.2|1068
1585030800000|2020-03-24 06:20:00|114166.1|113469.1|114295.2|113598.2|114408.7|113711.7|114144.7|113447.7|992
1585031100000|2020-03-24 06:25:00|114273.6|113576.6|114214.3|113517.3|114630.1|113991.9|114124.9|113427.9|1233
1585031400000|2020-03-24 06:30:00|114209.8|113512.8|113923.5|113226.5|114744.5|114047.5|113866.9|113169.9|1124
1585031700000|2020-03-24 06:35:00|113924.7|113227.7|113875.4|113178.4|113973.4|113276.4|113807|113128.5|1012
1585032000000|2020-03-24 06:40:00|113887.8|113190.8|113825.6|113128.6|113977.5|113280.5|113652.2|113015.5|1079
1585032300000|2020-03-24 06:45:00|113826.6|113129.6|113507.9|112969.9|113845.9|113148.9|113398.1|112827.1|1065
1585032600000|2020-03-24 06:50:00|113356.7|112910.8|113137.9|112902.6|113683.4|112986.4|113035.3|112697.3|1276
1585032900000|2020-03-24 06:55:00|113172|112908.5|113274.5|112800.2|113445.4|112971.4|112925.3|112614.2|1217
1585033200000|2020-03-24 07:00:00|113272.5|112787.4|112938.1|112453.9|113591.5|112894.5|112634.5|112313.2|1196
1585033500000|2020-03-24 07:05:00|112997.5|112465.5|112797.1|112427.9|113070.7|112518|112589|112242.3|1312
1585033800000|2020-03-24 07:10:00|112797|112421.8|112362.4|112135.6|112945|112502|112305.1|112000.3|1244
1585034100000|2020-03-24 07:15:00|112400|112094.3|112565.7|112251.4|112739.9|112357.4|112272.2|111868.8|1238
1585034400000|2020-03-24 07:20:00|112526.3|112258.6|112306.8|112115.8|112795.9|112484|112306.8|112019.9|1120
1585034700000|2020-03-24 07:25:00|112326.4|112053.8|112208.1|111924.3|112386.3|112130.2|111980.9|111352.1|1207
1585035000000|2020-03-24 07:30:00|112289.7|111894.2|111752|111478|112438.6|111997.9|111646.6|111453.5|1191
1585035300000|2020-03-24 07:35:00|111754|111481.4|111305.3|111115.7|111923|111658|111304.1|111000|978
1585035600000|2020-03-24 07:40:00|111319|111138.9|111135.7|110867.1|111329.7|111138.9|111024.4|110794.4|1253
1585035900000|2020-03-24 07:45:00|111133.4|110881.6|111254.3|110951.5|111317.2|111008.3|111042.6|110807.5|1183
1585036200000|2020-03-24 07:50:00|111262.5|110940|111477|111105.3|111483.2|111181.4|111202.7|110822.5|1242
1585036500000|2020-03-24 07:55:00|111473.9|111082|111333.6|111099.8|111532.8|111181.8|111113.8|110860.3|1199
1585036800000|2020-03-24 08:00:00|111324|111100.2|110848.3|110571.8|111493.9|111235.5|110837.3|110541.3|1247
1585037100000|2020-03-24 08:05:00|110851.2|110579.6|110130.2|109877.8|111019|110640.2|110077.5|109819.5|1140
1585037400000|2020-03-24 08:10:00|110122.9|109889.2|110272.4|109664.9|110281.2|109953.4|109947.3|109470.9|1193
1585037700000|2020-03-24 08:15:00|110156.6|109489.6|109545.5|109254.8|110156.6|109838.8|109437.5|109134.2|1275
1585038000000|2020-03-24 08:20:00|109523.9|109270.4|109643.9|109406.8|109701.5|109440.9|109333.8|109056.1|1137
1585038300000|2020-03-24 08:25:00|109678|109403.4|109408.8|109079.4|110220.7|109882.1|109279|108994.2|1121
1585038600000|2020-03-24 08:30:00|109405|109049.4|109522.9|108986.5|109778.2|109283.2|109140.4|108930.7|1127
1585038900000|2020-03-24 08:35:00|109527.7|108983.3|109346.6|109032.4|109656.5|109455|109318.8|108973.3|1189
1585039200000|2020-03-24 08:40:00|109359.9|109007.6|109166.9|109017.4|109400.6|109086.4|109120.7|108833.8|1031
1585039500000|2020-03-24 08:45:00|109169.8|109015.6|109412.7|109193.1|109464.5|109222.5|109145.7|109008.9|1116
1585039800000|2020-03-24 08:50:00|109412|109195.2|109587.6|109389|109617.4|109441.1|109392.3|109137.4|1048
1585040100000|2020-03-24 08:55:00|109590|109386.3|110133.3|109550.6|110598.7|110271.2|109467.9|109332.8|1112
1585040400000|2020-03-24 09:00:00|110126.3|109529.4|110220|109854.8|110600.2|110203.7|109790.7|109419.9|1116
1585040700000|2020-03-24 09:05:00|110221|109858.1|109917.9|109771.6|110228.9|109967.8|109808.6|109467.2|1058
1585041000000|2020-03-24 09:10:00|109920.7|109768.5|110249.7|110086.1|110480.4|110203.6|109904.2|109706.8|958
1585041300000|2020-03-24 09:15:00|110249.8|110087.7|110282.5|110183.4|110416.2|110188.5|110205.4|110048.2|1052
1585041600000|2020-03-24 09:20:00|110284.4|110185.2|110138.1|110041.9|110331|110189.1|110118.2|109909.3|1106
1585041900000|2020-03-24 09:25:00|110161.8|110030|110039.5|109787|110166.5|110046|109420.1|108924.2|1175
1585042200000|2020-03-24 09:30:00|110039.3|109788.7|110020|109735.7|110365.6|109982.6|109978.4|109699.4|1134
1585042500000|2020-03-24 09:35:00|110031.3|109726.5|109961.9|109783|110152.4|109846.5|109917.9|109687.4|1094
1585042800000|2020-03-24 09:40:00|109958|109783.3|109900.2|109743|109974.6|109854.1|109883.2|109722.1|989
1585043100000|2020-03-24 09:45:00|109906.3|109727.8|109971|109646.4|109989.6|109771.4|109747.2|109557.3|1136
1585043400000|2020-03-24 09:50:00|109963.9|109651.4|109912.4|109736.6|110001.5|109799.1|109894.9|109581.6|1046
1585043700000|2020-03-24 09:55:00|109911.9|109738.4|109755.6|109531.4|109949.8|109751.5|109719.9|109473|1181
1585044000000|2020-03-24 10:00:00|109757.5|109531.6|109663.8|109463.1|109810.4|109584.5|109627.6|109440.1|1099
1585044300000|2020-03-24 10:05:00|109654.3|109469.1|109720.1|109569.9|109815.3|109582.9|109566.2|109401.3|1088
1585044600000|2020-03-24 10:10:00|109726.1|109563.4|109757.2|109491.1|109875.7|109580.4|109584.8|109357.7|1180
1585044900000|2020-03-24 10:15:00|109757.7|109490.6|109729.7|109437.4|110030.5|109771.2|109645.1|109329|1083
1585045200000|2020-03-24 10:20:00|109727.1|109434.8|109600.4|109420.2|109789.9|109507.9|109487.4|109310|1038
1585045500000|2020-03-24 10:25:00|109595.9|109421.7|108834.5|108536|109623.8|109426.2|108703.2|108462.3|1146
1585045800000|2020-03-24 10:30:00|108838.2|108532|109286.7|108953.6|109345.6|109047.2|108823.2|108512.8|1109
1585046100000|2020-03-24 10:35:00|109285.5|108964.5|109091.9|108812.2|109285.5|109021.4|109054.7|108781|1119
1585046400000|2020-03-24 10:40:00|109061.8|108828.8|109250.2|108977.8|109328.2|109007.3|108911.1|108687.1|1146
1585046700000|2020-03-24 10:45:00|109271.6|108957.4|109464.1|109236.8|109535.3|109242.4|109158.4|108935.3|1118
1585047000000|2020-03-24 10:50:00|109518|109173.2|109311.3|109058.2|109783.3|109445.5|109294.9|109011|1183
1585047300000|2020-03-24 10:55:00|109315.2|109060.9|110314.5|109758.5|110314.5|109868|109243.8|108931.8|1178
1585047600000|2020-03-24 11:00:00|110283.6|109819.9|109838.8|109512.3|110380.7|109873.9|109785|109489.4|1172
1585047900000|2020-03-24 11:05:00|109838.9|109510.6|109268.9|108935|109853.5|109572|109056.2|108557.6|1174
1585048200000|2020-03-24 11:10:00|109265.9|108938.4|109313.5|109167|109383.4|109203.6|109089.5|108862.8|1107
1585048500000|2020-03-24 11:15:00|109333.1|109145.8|109434.7|109189.2|109615.4|109292.9|109261.7|109126.4|1097
1585048800000|2020-03-24 11:20:00|109434.9|109193.2|109691.1|109465.6|109735.5|109486.8|109325.6|109135.7|1248
1585049100000|2020-03-24 11:25:00|109688.8|109468.9|109548.5|109409.9|109731.3|109537.6|109538.6|109346.7|1184
1585049400000|2020-03-24 11:30:00|109548.6|109408|109581.3|109425.1|109665.9|109498.8|109533|109363.9|1072
1585049700000|2020-03-24 11:35:00|109581.9|109426.1|110366.8|110032.1|110435.4|110124.8|109557.1|109421.9|1156
1585050000000|2020-03-24 11:40:00|110365.9|110039.1|110209.2|110004.2|110389.9|110217|110166.2|109969.6|1081
1585050300000|2020-03-24 11:45:00|110205.5|110000.8|109880.7|109611.4|110244.8|110011.6|109580.7|109332.7|1143
1585050600000|2020-03-24 11:50:00|109874.3|109606.1|110312.3|110038.2|110426.7|110087.6|109779.9|109580.6|1099
1585050900000|2020-03-24 11:55:00|110305|110055|109945.3|109705.4|110335.5|110091.8|109554.6|109249.3|1219
1585051200000|2020-03-24 12:00:00|109939.8|109705.5|110377.7|109990.5|110532|110290.6|109903.3|109682.2|1329
1585051500000|2020-03-24 12:05:00|110363.5|109996|110087.8|109838|110363.5|110056|110034.2|109749.4|1314
1585051800000|2020-03-24 12:10:00|110085.8|109823.5|110196.1|110005.3|110262.8|110041.2|110033.1|109746.3|1300
1585052100000|2020-03-24 12:15:00|110196.3|110034.7|110345.7|110066.5|110457.9|110126|110179.4|109963.1|1281
1585052400000|2020-03-24 12:20:00|110337.9|110069.4|110463.2|110168.7|110551.6|110258.4|110274.6|110017.4|1301
1585052700000|2020-03-24 12:25:00|110478.2|110140.2|110998.7|110797.2|111144.7|110875.4|110393.8|110105.1|1293
1585053000000|2020-03-24 12:30:00|110984.2|110803|111006.4|110788.1|111250|110922.5|110934.2|110747.6|1321
1585053300000|2020-03-24 12:35:00|111021.3|110799|110966.1|110752.5|111182.4|110895.2|110905.3|110670.2|1313
1585053600000|2020-03-24 12:40:00|110971.8|110746.6|111018.7|110840.2|111074.2|110860.1|110904.5|110688.8|1294
1585053900000|2020-03-24 12:45:00|111023.5|110825.4|111086.9|110897.8|111177.7|110956.4|111007.4|110788.7|1315
1585054200000|2020-03-24 12:50:00|111084.1|110891.2|111129.4|110831.2|111150.1|110899.3|110856.4|110619.5|1295
1585054500000|2020-03-24 12:55:00|111126.1|110822.6|110976.3|110779.1|111167.8|110901.6|110933.3|110715.3|1310
1585054800000|2020-03-24 13:00:00|110991.6|110753|110796.7|110476.6|111040.6|110818.9|110652.4|110382.1|1307
1585055100000|2020-03-24 13:05:00|110794.7|110481.2|110529.1|110356.4|110830.1|110560.4|110497.8|110287|1305
1585055400000|2020-03-24 13:10:00|110519.5|110360|110530.5|110325.8|110623.9|110437.9|110254.4|110027.5|1311
1585055700000|2020-03-24 13:15:00|110543.1|110324.2|110408.9|110204.4|110635.4|110469.5|110357.9|110157.5|1296
1585056000000|2020-03-24 13:20:00|110399.3|110203.6|109759.1|109640.6|110474.3|110213.6|109748.5|109589.4|1313
1585056300000|2020-03-24 13:25:00|109771.5|109641.3|109285|109119.4|109891|109748.5|109233.4|109050.9|1282
1585056600000|2020-03-24 13:30:00|109308.4|109125.8|110024.1|109760.5|110112.9|109901.3|109258.1|109113.6|1301
1585056900000|2020-03-24 13:35:00|110015.6|109766.3|110454.4|110188.4|110454.4|110244.5|109902.6|109730.2|1327
1585057200000|2020-03-24 13:40:00|110441.9|110202.5|111141.5|110853.8|111177.8|110884.2|110186.1|110012|1321
1585057500000|2020-03-24 13:45:00|111146.6|110843.3|110906.8|110736.2|111191.2|110865.9|110896.1|110602.7|1324
1585057800000|2020-03-24 13:50:00|110909.3|110726.9|110977.4|110694.9|111190.7|110861.7|110838.8|110648.9|1319
1585058100000|2020-03-24 13:55:00|110976.1|110688.2|111034.3|110740.3|111294.8|110992.4|110941.3|110630.8|1263
1585058400000|2020-03-24 14:00:00|111036|110670.2|110915.4|110774.2|111085.5|110892.3|110858.8|110191.8|1260
1585058700000|2020-03-24 14:05:00|110908.2|110774.8|110837.7|110621.3|111077.7|110890.3|110798.5|110595.4|1299
1585059000000|2020-03-24 14:10:00|110838.5|110632|111007|110858.5|111075.2|110904.6|110812|110596.2|1313
1585059300000|2020-03-24 14:15:00|111023.6|110835.1|111078|110900.1|111121.4|110933.2|110890.9|110752|1299
1585059600000|2020-03-24 14:20:00|111080.8|110893.7|111234.3|110985.2|111357.3|111117.2|111028.3|110856.1|1303
1585059900000|2020-03-24 14:25:00|111237.1|110955.5|111291.4|111063.1|111399.1|111136.7|111125.2|110919.5|1304
1585060200000|2020-03-24 14:30:00|111284.7|111075|111504.6|111320.1|111593.7|111385.2|111242.8|111033.7|1321
1585060500000|2020-03-24 14:35:00|111511.1|111315.7|111835.3|111608.9|111881.2|111635.9|111487.6|111310.4|1280
1585060800000|2020-03-24 14:40:00|111833.1|111613.7|111511.5|111286|111875|111653.3|111284.6|111123.6|1324
1585061100000|2020-03-24 14:45:00|111514.5|111281.4|111436.6|111250.5|111692|111540.7|111345.8|111175.2|1315
1585061400000|2020-03-24 14:50:00|111431.1|111259.3|111397.6|111198.3|111613|111416.4|111366.4|111167.4|1323
1585061700000|2020-03-24 14:55:00|111398.2|111206.5|111561.5|111390.5|111575.2|111403|111367.5|111171.9|1306
1585062000000|2020-03-24 15:00:00|111560.1|111391.2|111798.3|111641.9|111828.7|111686.4|111542.5|111374|1277
1585062300000|2020-03-24 15:05:00|111801|111641.5|112092.3|111942.5|112196.6|111963.5|111790.7|111634.8|1289
1585062600000|2020-03-24 15:10:00|112097|111942.1|112071.1|111969|112111.2|111988.5|112031.2|111837.6|1291
1585062900000|2020-03-24 15:15:00|112067.6|111974.4|111922.7|111725.3|112269.4|112056|111906.4|111634.2|1303
1585063200000|2020-03-24 15:20:00|111922.9|111726.4|111758|111557.7|112063.7|111870.6|111711.4|111544.7|1307
1585063500000|2020-03-24 15:25:00|111755.5|111559.7|111729.7|111489|111853.1|111623|111635.3|111292.4|1315
1585063800000|2020-03-24 15:30:00|111724.1|111481.7|111711.9|111517.5|111823.4|111599.1|111604.7|111443|1325
1585064100000|2020-03-24 15:35:00|111713.2|111516.5|111829.2|111630|111865.5|111640.8|111616.7|111435.2|1319
1585064400000|2020-03-24 15:40:00|111833.5|111624.6|111028.1|110701.8|111847.7|111645.6|110462.6|109795.6|1218
1585064700000|2020-03-24 15:45:00|111063.4|110701.6|111021|110855.8|111169.2|110888.5|110856.5|110669.5|1307
1585065000000|2020-03-24 15:50:00|111020.7|110859.5|110982|110853.4|111060.5|110923.5|110902.3|110802.3|1300
1585065300000|2020-03-24 15:55:00|110983.1|110849.6|111005.5|110854.5|111014.6|110943.6|110789.9|110652.4|1307
1585065600000|2020-03-24 16:00:00|111003|110859.3|111486.5|111132.8|111808.6|111447.8|110986.4|110849.2|1270
1585065900000|2020-03-24 16:05:00|111488.9|111139.4|111446.2|111304.5|111511.5|111339.2|111323.4|111102.5|1318
1585066200000|2020-03-24 16:10:00|111446|111303.7|111472.1|111307.3|111535.4|111412.6|111378.4|111201.1|1270
1585066500000|2020-03-24 16:15:00|111457.6|111308|111394.3|111258.7|111508.6|111355.6|111302|111129.6|1322
1585066800000|2020-03-24 16:20:00|111395.4|111255.6|111483.5|111335.4|111533.9|111377.6|111381.6|111221.9|1289
1585067100000|2020-03-24 16:25:00|111479.9|111325.4|111600.4|111409|111611.3|111413.5|111468.7|111323.8|1277
1585067400000|2020-03-24 16:30:00|111604.8|111402.5|111583.7|111390.5|111616.7|111432.5|111515.8|111313.1|1266
1585067700000|2020-03-24 16:35:00|111578.9|111396.1|111567.7|111425|111598.3|111441|111472.5|111326|1278
1585068000000|2020-03-24 16:40:00|111568.5|111423.9|111541.3|111355.4|111657|111516.5|111454.6|111140.3|1198
1585068300000|2020-03-24 16:45:00|111543.7|111354|111518.2|111348.5|111624.2|111435.1|111472.7|111329|1243
1585068600000|2020-03-24 16:50:00|111517.1|111352.6|111460.3|111281.1|111550.1|111383.6|111442.5|111275.4|1240
1585068900000|2020-03-24 16:55:00|111463.5|111286.5|111396.6|111308.3|111486.2|111310.3|111358.8|111237.9|1233
1585069200000|2020-03-24 17:00:00|111395.5|111307.3|111635|111462.1|111679.6|111513.2|111395.5|111268.4|1287
1585069500000|2020-03-24 17:05:00|111642.9|111469.1|111988.6|111748.1|112080|111777.4|111625.7|111444|1241
1585069800000|2020-03-24 17:10:00|111995.2|111747.7|111925.6|111693.2|112131.8|111804.4|111899.4|111445.3|1113
1585070100000|2020-03-24 17:15:00|111933.2|111679.7|112018.9|111815.3|112039|111845.2|111892.1|111678.5|1087
1585070400000|2020-03-24 17:20:00|112023.6|111807.6|112039.6|111828.4|112075.9|111880.2|111987|111766|1120
1585070700000|2020-03-24 17:25:00|112039.7|111822.2|112076.7|111938.9|112106.3|111956.6|112026.7|111809.4|1205
1585071000000|2020-03-24 17:30:00|112081.5|111925.4|112038.4|111830.4|112106.9|111986.4|112015.3|111813.9|1180
1585071300000|2020-03-24 17:35:00|112034.3|111844|112104.1|111996.2|112140|112012.8|112001.4|111784.4|1034
1585071600000|2020-03-24 17:40:00|112101.4|111959.8|112291.5|112111.5|112343.8|112181.3|112098.6|111939|1159
1585071900000|2020-03-24 17:45:00|112286.9|112113.3|112330.6|112121.9|112359.6|112163.7|112132.5|111927|1218
1585072200000|2020-03-24 17:50:00|112336.4|112118.9|112350.2|112185|112376.4|112199|112314.9|112080|1079
1585072500000|2020-03-24 17:55:00|112352.1|112179.3|112290.4|112145.1|112382.8|112190.1|112272.3|112050.3|1200
1585072800000|2020-03-24 18:00:00|112296.6|112152.7|112382|112174.5|112382|112216.7|112242.2|112064.4|1215
1585073100000|2020-03-24 18:05:00|112377.6|112177.2|112360.8|112201|112402.8|112239.6|112312.6|112172.3|1193
1585073400000|2020-03-24 18:10:00|112360.4|112200.2|112422.1|112183.2|112450.4|112235.5|112333.4|112177.7|1154
1585073700000|2020-03-24 18:15:00|112422.4|112186.1|112436.7|112213.1|112460.5|112240.4|112304.9|112131.9|1198
1585074000000|2020-03-24 18:20:00|112438.4|112211.8|112238.8|112090.7|112442.6|112221.7|112213.4|112048.7|1163
1585074300000|2020-03-24 18:25:00|112243.6|112082.1|112250.8|112053.7|112362.4|112140.3|112188.5|112033.6|1203
1585074600000|2020-03-24 18:30:00|112234.9|112059.5|112169.2|112054.7|112281|112078.8|112130.4|112013.1|1169
1585074900000|2020-03-24 18:35:00|112168.3|112050.1|112292.2|112030.2|112317.5|112109.4|112162.2|111946.7|1189
1585075200000|2020-03-24 18:40:00|112292.1|112030.1|112294.8|112047.8|112315.1|112070.1|112252.5|112012.7|1132
1585075500000|2020-03-24 18:45:00|112295.4|112045.1|112306.8|112081.2|112346|112122.1|112273.8|112027.7|1021
1585075800000|2020-03-24 18:50:00|112304.1|112087.6|112282.8|112056.7|112357|112124|112261|112039.9|1101
1585076100000|2020-03-24 18:55:00|112296.7|112060.1|112029.9|111746.9|112300.7|112076.9|111979.1|111744.3|1192
1585076400000|2020-03-24 19:00:00|112029.6|111747.2|111771|111547|112061.5|111796.3|111574.1|111352.3|1177
1585076700000|2020-03-24 19:05:00|111771.2|111542.6|111648.9|111448.1|111788.1|111546.1|111554.8|111336.4|1196
1585077000000|2020-03-24 19:10:00|111647.8|111446|111753|111529|111761.9|111544|111540|111369.4|1150
1585077300000|2020-03-24 19:15:00|111753.7|111528.9|111802.6|111567.6|111820.1|111612|111735.8|111493.8|1091
1585077600000|2020-03-24 19:20:00|111792.4|111578.9|111829.1|111643|111848.1|111644.8|111741.9|111526.4|1265
1585077900000|2020-03-24 19:25:00|111836.6|111646.2|111981|111735.7|112142.4|111829.3|111824.3|111609.2|1241
1585078200000|2020-03-24 19:30:00|111980.6|111720.8|111973.2|111709.1|112055.5|111785.9|111886.9|111654.9|1085
1585078500000|2020-03-24 19:35:00|111974.4|111712.6|111891.3|111629.1|112025|111744.8|111842|111605.6|1102
1585078800000|2020-03-24 19:40:00|111893.7|111627.1|111930.5|111672.5|111958.9|111723.7|111852.4|111597.4|1116
1585079100000|2020-03-24 19:45:00|111927.2|111679.4|111913.3|111525.6|112035.1|111690|111871.5|111460|1130
1585079400000|2020-03-24 19:50:00|111911.2|111532|111803.5|111280.4|111965.2|111559.9|111576|111235.4|1069
1585079700000|2020-03-24 19:55:00|111803.7|111273.9|111691.2|111206.9|111825.5|111301.3|111524.9|111144.8|1112
1585080000000|2020-03-24 20:00:00|111692.7|111208|111383.1|111146.2|111702.4|111224.4|111354.8|111107.3|1187
1585080300000|2020-03-24 20:05:00|111383.5|111146.5|111426|111155.6|111480.2|111199.5|111316.7|111115|1068
1585080600000|2020-03-24 20:10:00|111434.4|111200.4|111476.8|111192.6|111497.3|111218.9|111384.1|111126.1|885
1585080900000|2020-03-24 20:15:00|111477.5|111193.6|111493|111168.6|111582.8|111268.3|111472.4|111160.4|495
1585081200000|2020-03-24 20:20:00|111494.5|111169.4|111530.7|111208.7|111534.2|111222.8|111457.9|111118.8|746
1585081500000|2020-03-24 20:25:00|111525.2|111182|111374.3|110758.8|111547.4|111226.9|111281.3|110722.3|706
1585081800000|2020-03-24 20:30:00|111354.9|110773|111304.9|110637.9|111450.2|110805.5|111141.6|110565|678
1585082100000|2020-03-24 20:35:00|111305.4|110638.4|111273.4|110606.4|111613.9|110946.9|111099|110493.6|574
1585082400000|2020-03-24 20:40:00|111261.4|110600|111232.7|110648.5|111666.2|110999.2|111166.9|110499.9|622
1585082700000|2020-03-24 20:45:00|111252.6|110610|111205.5|110538.5|111503.6|110836.6|111193|110526|675
1585083000000|2020-03-24 20:50:00|111208.9|110541.9|111123|110456|111251.8|110584.8|111097.4|110430.4|632
1585083300000|2020-03-24 20:55:00|111133.4|110466.4|111425.8|110758.8|111592.3|110925.3|111067.7|110400.7|133
1585083600000|2020-03-24 21:00:00|111396.9|110729.9|111429.1|110762.1|111504.3|110837.3|111369.9|110702.9|10
1585083900000|2020-03-24 21:05:00|111487.6|110820.6|111475.6|110808.6|111487.6|110820.6|111475.6|110808.6|2
1585084200000|2020-03-24 21:10:00|111515.2|110848.2|111486.4|110819.4|111707.9|111040.9|111396.1|110729.1|22
1585084500000|2020-03-24 21:15:00|111586.1|110919.1|111361.9|110694.9|111611.1|110944.1|111303.4|110636.4|91
1585084800000|2020-03-24 21:20:00|111387.8|110720.8|111327.3|110660.3|111548.5|110881.5|111296.5|110629.5|66
1585085100000|2020-03-24 21:25:00|111403.2|110736.2|111515.5|110848.5|111515.5|110848.5|111221.2|110554.2|67
1585085400000|2020-03-24 21:30:00|111396.7|110729.7|111195.1|110528.1|111521.8|110854.8|111040.9|110373.9|136
1585085700000|2020-03-24 21:35:00|111173.8|110506.8|111362.1|110695.1|111465.5|110798.5|111062.2|110395.2|187
1585086000000|2020-03-24 21:40:00|111367|110700|111245.7|110578.7|111456.2|110789.2|111215.1|110548.1|177
1585086300000|2020-03-24 21:45:00|110901|110234|111285|110618|111487.2|110820.2|110901|110234|388
1585086600000|2020-03-24 21:50:00|111313.1|110646.1|111262.8|110595.8|111478.5|110811.5|111140.4|110473.4|315
1585086900000|2020-03-24 21:55:00|111337|110670|111235.1|110568.1|111337|110670|111011.6|110344.6|279
1585087200000|2020-03-24 22:00:00|111234.7|110567.7|111430.1|110763.1|111549.5|110882.5|111125.9|110458.9|205
1585087500000|2020-03-24 22:05:00|111566.8|110899.8|111327.8|110660.8|111568.5|110901.5|111285.6|110618.6|193
1585087800000|2020-03-24 22:10:00|111327.5|110660.5|111102.1|110435.1|111393.7|110726.7|110990.4|110323.4|555
1585088100000|2020-03-24 22:15:00|111080.5|110413.5|111053.4|110386.4|111127.5|110460.5|110972|110305|614
1585088400000|2020-03-24 22:20:00|111048.5|110381.5|110998.4|110331.4|111169.7|110502.7|110960.6|110293.6|630
1585088700000|2020-03-24 22:25:00|111004.7|110337.7|110960.6|110293.6|111172.9|110505.9|110794.9|110167|787
1585089000000|2020-03-24 22:30:00|111007.6|110340.6|111050.9|110383.9|111063.5|110396.5|110797.9|110195.9|648
1585089300000|2020-03-24 22:35:00|111061.9|110394.9|110756.9|110089.9|111061.9|110394.9|110694.2|110089.9|706
1585089600000|2020-03-24 22:40:00|110768.1|110101.1|110885.6|110268.4|111289.6|110622.6|110628.9|110082.1|838
1585089900000|2020-03-24 22:45:00|110907.9|110240.9|110765.1|110262.6|110910.8|110372.2|110741.4|110181.4|726
1585090200000|2020-03-24 22:50:00|110766.4|110263.9|110739.2|110249.2|110874.4|110321.1|110688.7|110173.1|697
1585090500000|2020-03-24 22:55:00|110747.4|110254.5|110709.4|110222.1|110807.6|110299.3|110671.3|110153.1|707
1585090800000|2020-03-24 23:00:00|110736.7|110234.3|110747.6|110269|110790.5|110303.6|110642|110149.3|686
1585091100000|2020-03-24 23:05:00|110746.9|110268.9|110771.7|110178|110862.1|110315|110690.9|110136.1|744
1585091400000|2020-03-24 23:10:00|110821.2|110166.3|110716|110049|110829.5|110236.1|110620.4|110013.7|571
1585091700000|2020-03-24 23:15:00|110710.3|110043.3|110746.9|110079.9|110751.7|110252.6|110611|109986.2|661
1585092000000|2020-03-24 23:20:00|110743.6|110076.6|110825|110161.6|110825|110205.1|110637.5|110062.5|694
1585092300000|2020-03-24 23:25:00|110824.3|110157.3|110780.6|110176.5|110888.3|110264.8|110665.4|110123.3|830
1585092600000|2020-03-24 23:30:00|110762.9|110175.2|110705.2|110119.1|110771|110200.3|110617.8|110053.6|905
1585092900000|2020-03-24 23:35:00|110705.7|110119.5|110718.3|110162|110748.4|110190.6|110602.2|110089.1|808
1585093200000|2020-03-24 23:40:00|110716.3|110166.8|110664.3|110123.1|110721.7|110168.6|110614.9|110065.8|864
1585093500000|2020-03-24 23:45:00|110665|110122|110649.8|110082.7|110700.1|110155|110524.3|110075.9|552
1585093800000|2020-03-24 23:50:00|110644.6|110077.1|110664.7|110143.6|110681.9|110151.6|110553|110070.2|579
1585094100000|2020-03-24 23:55:00|110665.5|110143.7|110684.6|110263.4|110758|110289.3|110598.6|110096|963
1585094400000|2020-03-25 00:00:00|110718|110295|110708.9|110041.9|110758.8|110295|110526.8|109859.8|965
1585094700000|2020-03-25 00:05:00|110694.2|110027.2|110731.4|110064.4|110739.7|110072.7|110510.2|109922.8|1087
1585095000000|2020-03-25 00:10:00|110757.7|110090.7|110754.5|110087.5|110770|110103|110573.8|109946.8|878
1585095300000|2020-03-25 00:15:00|110753.5|110086.5|110621.2|110144.2|110753.5|110149.7|110603.6|109970.5|1026
1585095600000|2020-03-25 00:20:00|110646.7|110134.5|110675|110164.6|110771.9|110213.8|110516.6|110018.1|1132
1585095900000|2020-03-25 00:25:00|110669|110157.4|110775.5|110222.3|110879.8|110267|110619.5|110137.8|1214
1585096200000|2020-03-25 00:30:00|110775.2|110225.1|110770.4|110333.4|110989.3|110347.3|110628.7|110147.6|1227
1585096500000|2020-03-25 00:35:00|110781.3|110285.5|110898.8|110378.1|111053.2|110429.5|110768.8|110244.4|1082
1585096800000|2020-03-25 00:40:00|110898.4|110377.7|110874.8|110326.7|111014.9|110413.9|110789.3|110290.5|1008
1585097100000|2020-03-25 00:45:00|110870.1|110330.8|110801.4|110235.1|110985.8|110388|110769.5|110219.6|1143
1585097400000|2020-03-25 00:50:00|110817.3|110250.2|110977.7|110310.7|111236.4|110626.2|110788.9|110250.2|1231
1585097700000|2020-03-25 00:55:00|110920.4|110345.6|110908.1|110340.9|111120.2|110480.7|110804.5|110278.2|1223
1585098000000|2020-03-25 01:00:00|110911.5|110343.8|111363.4|110696.4|111627.5|110960.5|110814.7|110255.5|1001
1585098300000|2020-03-25 01:05:00|111360.7|110693.7|110696.3|110245.9|111716.2|111049.2|110639.3|110118.7|693
1585098600000|2020-03-25 01:10:00|110686.7|110251.3|110717.8|110257.5|111091.7|110424.7|110589.7|110127.9|1082
1585098900000|2020-03-25 01:15:00|110716.2|110258.2|110751|110371|110784.3|110431.9|110637.3|110201|1160
1585099200000|2020-03-25 01:20:00|110755.6|110377.1|110653.7|110344.6|110794.2|110441.5|110634.4|110140.6|1062
1585099500000|2020-03-25 01:25:00|110664.7|110339.5|110647.7|110299.7|110692.2|110396|110512.6|110140.8|1099
1585099800000|2020-03-25 01:30:00|110659.2|110290|110541.6|110029.9|110938.4|110375.2|110521.3|109903.3|1142
1585100100000|2020-03-25 01:35:00|110528.6|110034.1|110447.3|110029|110583.3|110117.1|110415|109922.6|997
1585100400000|2020-03-25 01:40:00|110444.9|110037.7|110325.5|109935.3|110468.1|110125.5|110319.8|109882|1010
1585100700000|2020-03-25 01:45:00|110322.9|109934.4|110342.9|109927.8|110508.9|110220|110305.5|109822.9|1116
1585101000000|2020-03-25 01:50:00|110348.3|109908.6|110328.2|109929.3|110420.1|110136.9|110271.3|109796.9|1092
1585101300000|2020-03-25 01:55:00|110364.9|109875.5|110145.5|109705.3|110478.4|109934|110025.4|109644|1162
1585101600000|2020-03-25 02:00:00|110114.7|109732.7|110079.2|109707.6|110719.9|110052.9|109970.1|109593|1159
1585101900000|2020-03-25 02:05:00|110086.6|109711.9|109729.6|109299.5|110451.4|109840.8|109710.8|109193.1|1082
1585102200000|2020-03-25 02:10:00|109729.5|109307.6|110002.3|109335.3|110097.9|109430.9|109729.5|109202.3|920
1585102500000|2020-03-25 02:15:00|110003.9|109336.9|110038.4|109373.9|110051.8|109405|109903.8|109255.8|778
1585102800000|2020-03-25 02:20:00|110030.8|109366.3|110029|109383.2|110097.6|109435|109937.2|109327.1|596
1585103100000|2020-03-25 02:25:00|110028.8|109417.3|109982.4|109419.9|110178.7|109511.7|109929|109327.4|691
1585103400000|2020-03-25 02:30:00|109993.9|109392|109997.3|109520.9|110082.6|109568.3|109947.6|109383.6|697
1585103700000|2020-03-25 02:35:00|110000.6|109535.1|110051.4|109693.5|110082.9|109717.4|109939.4|109482.2|850
1585104000000|2020-03-25 02:40:00|110043.9|109693.6|110028.4|109615.8|110117.1|109714.8|109960.2|109541.2|879
1585104300000|2020-03-25 02:45:00|110024.8|109612.5|109982.3|109599.2|110113.7|109641.3|109943.2|109498.7|897
1585104600000|2020-03-25 02:50:00|109987.1|109600.4|110025.7|109468.4|110064.2|109635.4|109942.6|109411.6|788
1585104900000|2020-03-25 02:55:00|110025.5|109450.7|110022.3|109355.3|110125.5|109612.3|109928.7|109261.7|878
1585105200000|2020-03-25 03:00:00|110023.8|109356.8|109986.2|109415.8|110064.9|109432.1|109941.8|109300.8|898
1585105500000|2020-03-25 03:05:00|109985.1|109416.1|110012.5|109435.1|110073.5|109460|109969.4|109345.7|869
1585105800000|2020-03-25 03:10:00|110012.8|109431.3|110000.6|109440.3|110093.3|109484.1|109963.2|109355.5|948
1585106100000|2020-03-25 03:15:00|110001.3|109433.8|110051.8|109418|110083.7|109511.4|109948.7|109417.9|821
1585106400000|2020-03-25 03:20:00|110044.5|109427|110041|109497.5|110098.7|109549.5|109963.7|109403.9|907
1585106700000|2020-03-25 03:25:00|109999.8|109489.6|110054.1|109495.6|110064.9|109549.3|109950.8|109435.4|932
1585107000000|2020-03-25 03:30:00|110042.5|109504.3|110004.7|109538.9|110163.3|109584.7|109900|109423.6|866
1585107300000|2020-03-25 03:35:00|110011.4|109568.2|109997.5|109489.9|110175.1|109569.7|109940.5|109457.6|677
1585107600000|2020-03-25 03:40:00|110010.2|109479.5|110012.9|109489.8|110103.1|109533|109885.2|109409.9|771
1585107900000|2020-03-25 03:45:00|110013.4|109490.8|110022.3|109703.8|110086.8|109743.9|109864.8|109472.6|1029
1585108200000|2020-03-25 03:50:00|110028.4|109705.8|110003.7|109708|110092.9|109756.7|109978.4|109682|1003
1585108500000|2020-03-25 03:55:00|109999.8|109707.7|110002.9|109730.5|110060.3|109761.7|109965|109679.3|1016
1585108800000|2020-03-25 04:00:00|110001.9|109731|110031.7|109730.1|110085.2|109812.2|109975.6|109683.1|1046
1585109100000|2020-03-25 04:05:00|110029.9|109730.6|110067.7|109730.5|110071.3|109757|109998|109686.5|920
1585109400000|2020-03-25 04:10:00|110020.1|109712.4|110036|109734.8|110071|109760.7|109990.6|109691.6|869
1585109700000|2020-03-25 04:15:00|110034.5|109735.1|110016.2|109739.4|110064.2|109770|109981.9|109697.3|869
1585110000000|2020-03-25 04:20:00|110013|109742.2|110025.4|109722|110087|109769.2|109983.1|109676.5|1068
1585110300000|2020-03-25 04:25:00|110025.9|109731|110004.8|109726.5|110088.4|109754.5|109988|109685.6|1040
1585110600000|2020-03-25 04:30:00|110022.1|109703.9|110029.9|109732.1|110082|109765|109990.9|109686|871
1585110900000|2020-03-25 04:35:00|110029.6|109751.2|110036.2|109741.5|110096.2|109769.7|110014.5|109683.4|897
1585111200000|2020-03-25 04:40:00|110035.6|109738.5|110038.7|109723.8|110106.1|109769.4|110017.4|109692.7|1086
1585111500000|2020-03-25 04:45:00|110039.6|109724.4|110016.7|109741.6|110108.3|109766.8|110010.5|109699.7|1062
1585111800000|2020-03-25 04:50:00|110016.8|109734.7|110033.3|109717.7|110128|109777.8|110011.4|109643.2|1074
1585112100000|2020-03-25 04:55:00|110029.8|109717.5|109992.4|109688|110091.5|109776.6|109983.6|109647|1177
1585112400000|2020-03-25 05:00:00|109993.7|109676.8|110011.6|109707.8|110173.3|109746|109972|109562.8|1207
1585112700000|2020-03-25 05:05:00|110007.8|109711.5|110009|109705.2|110109.2|109763|109980.1|109669.2|1198
1585113000000|2020-03-25 05:10:00|110015.4|109704.9|109726.4|109254|110148.3|109784.1|109687.9|109149.5|1115
1585113300000|2020-03-25 05:15:00|109730.4|109267.3|109761|109314.6|109775.8|109320.6|109670.3|109225|969
1585113600000|2020-03-25 05:20:00|109761.6|109315.1|109784.6|109316.7|109872.5|109384.4|109722.9|109292.2|908
1585113900000|2020-03-25 05:25:00|109785|109317|109683.1|109344.8|109840.9|109401.8|109671.3|109314.2|940
1585114200000|2020-03-25 05:30:00|109680.1|109351.5|109646.7|109322.4|109697.6|109381.9|109631.1|109277.6|974
1585114500000|2020-03-25 05:35:00|109652.8|109291.3|109713|109337.8|109765.3|109396.8|109630.4|109263.9|865
1585114800000|2020-03-25 05:40:00|109709.3|109335.7|109546.7|109314.4|109785.6|109406.8|109440|109241.7|1016
1585115100000|2020-03-25 05:45:00|109547.4|109315.1|109745.2|109239.8|109926.7|109351.6|109487.1|109187.4|981
1585115400000|2020-03-25 05:50:00|109719.8|109233.4|109732.8|109266.9|110064.5|109397.5|109676.4|109188.4|1089
1585115700000|2020-03-25 05:55:00|109733.4|109268.2|109713.7|109304.1|109976.3|109331.7|109643.1|109186.7|1167
1585116000000|2020-03-25 06:00:00|109709.1|109293.7|109785|109273.5|109878.9|109331.2|109665.5|109176.6|1218
1585116300000|2020-03-25 06:05:00|109785.7|109270.8|109790|109257.6|109830|109326.1|109758.7|109195.7|1085
1585116600000|2020-03-25 06:10:00|109796.4|109257.1|109775.1|109281.8|109880.6|109340.9|109743.8|109201.3|1037
1585116900000|2020-03-25 06:15:00|109767.1|109298.4|109800.1|109296.1|109830.6|109323.8|109742.1|109254.3|941
1585117200000|2020-03-25 06:20:00|109790.9|109293.1|109753.8|109275.7|109852.4|109329.6|109714.1|109193.1|929
1585117500000|2020-03-25 06:25:00|109754.2|109275.5|109760.4|109251|109839.2|109305.4|109673.6|109225|1021
1585117800000|2020-03-25 06:30:00|109780.7|109240.8|109755.8|109277.1|109818.3|109316.1|109691.9|109232.8|1036
1585118100000|2020-03-25 06:35:00|109745.6|109279.7|109742.5|109270.5|109867.1|109394.1|109685|109205.8|1188
1585118400000|2020-03-25 06:40:00|109742.8|109262.4|109577.4|109289.3|109841|109329.2|109474.1|109202.5|1198
1585118700000|2020-03-25 06:45:00|109573.4|109287.1|109455.6|109218.9|109808.1|109336.3|109371.2|109177|1043
1585119000000|2020-03-25 06:50:00|109456.9|109216.2|109700.5|109254.1|109963|109347|109401.9|109138.1|888
1585119300000|2020-03-25 06:55:00|109700.2|109253.1|110461.5|109794.5|110461.5|109794.5|109536.8|109079.3|876
1585119600000|2020-03-25 07:00:00|110420.9|109753.9|109959.9|109515.6|110476.8|109809.8|109569.4|108902.4|756
1585119900000|2020-03-25 07:05:00|109965.8|109515.9|109501.3|109280.1|109976.9|109589.3|109394.3|109204.6|1196
1585120200000|2020-03-25 07:10:00|109506.8|109282.2|109391.3|109036.5|109543.7|109289.7|109256|108836.1|1127
1585120500000|2020-03-25 07:15:00|109390.9|109029.4|109229.4|108822.5|109430.6|109050.1|109118.8|108797.2|1028
1585120800000|2020-03-25 07:20:00|109230.8|108824.1|109471.6|109035.9|109528.7|109140.5|109150.9|108780|958
1585121100000|2020-03-25 07:25:00|109498.7|109063|109511.1|109145.8|109542.8|109209|109244|108926.2|1203
1585121400000|2020-03-25 07:30:00|109514.7|109140.4|109106.1|108835|109551.4|109216.3|108952.6|108570.2|1281
1585121700000|2020-03-25 07:35:00|109102.5|108817.6|109475.5|109157.6|109561.5|109255.5|108876.5|108585.6|1326
1585122000000|2020-03-25 07:40:00|109517.3|109181.2|109518.8|109209.5|109583.7|109293.5|109427.2|109130.1|1308
1585122300000|2020-03-25 07:45:00|109506.3|109209.6|109373.5|109162.8|109635.4|109330.2|109340.1|109096.2|1278
1585122600000|2020-03-25 07:50:00|109365.9|109155.8|109363.5|109100|109431|109222.8|109317.6|109053.3|1282
1585122900000|2020-03-25 07:55:00|109368.6|109140.4|109363.5|109074.2|109463.7|109195.7|109197.6|108830.8|1290
1585123200000|2020-03-25 08:00:00|109370.4|109072|109484.4|109212|109588.3|109411.4|109289.9|109045.8|1330
1585123500000|2020-03-25 08:05:00|109456.4|109257.4|109369.2|109231.8|109538.4|109367.2|109337|109203.4|1318
1585123800000|2020-03-25 08:10:00|109380.4|109231.2|109487.5|109376.9|109555.3|109402.4|109364.9|109207.8|1313
1585124100000|2020-03-25 08:15:00|109493.8|109376|110161.2|109859.4|110817|110332.5|109447.3|109240.6|1297
1585124400000|2020-03-25 08:20:00|110173.3|109872.9|109856.3|109666|110195.6|109957.8|109579|109294.8|1319
1585124700000|2020-03-25 08:25:00|109882.7|109664.6|109958.4|109517.7|110163.5|109887.3|109766.1|109517.7|1317
1585125000000|2020-03-25 08:30:00|109960.6|109519.4|109830.7|109664.8|110389.1|109727|109559|109037.3|1168
1585125300000|2020-03-25 08:35:00|109870.7|109649.6|110059.1|109720.5|110084.3|109760.1|109680.4|109509.3|1301
1585125600000|2020-03-25 08:40:00|110057|109710.4|109990.8|109725.3|110088.8|109842.1|109846.3|109645.3|1315
1585125900000|2020-03-25 08:45:00|109993.3|109721.9|109804.5|109648.2|110012.2|109779.4|109755.7|109631.2|1318
1585126200000|2020-03-25 08:50:00|109796.1|109655|109562.2|109336.9|109814.3|109666.1|109358.8|109216.5|1319
1585126500000|2020-03-25 08:55:00|109540.9|109336.4|109642.2|109204.8|109708.5|109387|109520|109201|1055
1585126800000|2020-03-25 09:00:00|109638|109201.3|109606|109412.9|109801|109545.8|109507.5|109199.1|1178
1585127100000|2020-03-25 09:05:00|109603.2|109417.2|109492.7|109274.5|109643.5|109459|109454.2|109249.6|1307
1585127400000|2020-03-25 09:10:00|109509.9|109280.8|109538.2|109344|109553.8|109403|109453|109258.5|1251
1585127700000|2020-03-25 09:15:00|109541.2|109341.9|109586.9|109361.7|109633.6|109422.6|109379|109234.8|1265
1585128000000|2020-03-25 09:20:00|109590.9|109361.8|109645.7|109415.4|109681.1|109456.5|109564.5|109361.4|1273
1585128300000|2020-03-25 09:25:00|109641|109417.1|109398.1|109203.7|109668.1|109435.2|109364.1|109183.8|1147
1585128600000|2020-03-25 09:30:00|109396.8|109199.3|109377.9|109262|109447.1|109319|109339.4|109168.8|1195
1585128900000|2020-03-25 09:35:00|109379.7|109256|109305.6|109062.4|109415.1|109307.3|109243.3|109037|1264
1585129200000|2020-03-25 09:40:00|109288.2|109065.8|108827.2|108626.7|109323.3|109089.4|108771.5|108560|1299
1585129500000|2020-03-25 09:45:00|108823.8|108628|109268.2|109038.3|109352.8|109094|108803.4|108587|1247
1585129800000|2020-03-25 09:50:00|109270|109032.7|109068.7|108798.6|109328.5|109059.6|109044.6|108786.3|1292
1585130100000|2020-03-25 09:55:00|109070|108802.1|109068.9|108824.5|109110.8|108859.9|108932.5|108714.5|1222
1585130400000|2020-03-25 10:00:00|109070.2|108824.7|109051.6|108879.5|109142.6|108912.5|109021.4|108817.2|1244
1585130700000|2020-03-25 10:05:00|109054.6|108878.9|109041.4|108905.1|109100.2|108973.5|109001.6|108855.3|1165
1585131000000|2020-03-25 10:10:00|109041.1|108904.9|108977|108706.8|109227.2|109040.2|108931|108680|1224
1585131300000|2020-03-25 10:15:00|108988.6|108712.5|108772.4|108567.3|109013.8|108806.6|108749.5|108547.2|1278
1585131600000|2020-03-25 10:20:00|108769.7|108625|108868.7|108620.4|108980.6|108783.9|108725.9|108494|1308
1585131900000|2020-03-25 10:25:00|108878.6|108612.1|108621.9|108458.1|108904.8|108612.1|108584.3|108422|1291
1585132200000|2020-03-25 10:30:00|108624.1|108454.2|108736.5|108506.6|108791.7|108622.1|108580.3|108421.9|1276
1585132500000|2020-03-25 10:35:00|108736.8|108505.8|108957.6|108676.7|109026.8|108809.1|108633.5|108454.4|1288
1585132800000|2020-03-25 10:40:00|108965.6|108674.9|108919.1|108713.9|109023.6|108756.6|108802|108569.5|1286
1585133100000|2020-03-25 10:45:00|108922.6|108715.2|109173|108968.2|109220.5|109003.1|108883.7|108715.2|1315
1585133400000|2020-03-25 10:50:00|109167.3|108973.4|109268.1|109084.4|109303.6|109108.6|109135.1|108946.9|1295
1585133700000|2020-03-25 10:55:00|109263.9|109069.8|109452.4|109197.6|109452.4|109226.4|109180.5|108992.1|1267
1585134000000|2020-03-25 11:00:00|109447.3|109209.4|109311.4|109063.8|109595.2|109345.5|109259.1|109013.9|1309
1585134300000|2020-03-25 11:05:00|109328.3|109072.8|108916.3|108667.8|109328.3|109085|108818.7|108528.2|1313
1585134600000|2020-03-25 11:10:00|108919.1|108683.5|108947.1|108716.2|109016.8|108831.9|108786.2|108616|1293
1585134900000|2020-03-25 11:15:00|108945.3|108718.8|108786.6|108687.6|108978.9|108775.5|108764.1|108638.3|1282
1585135200000|2020-03-25 11:20:00|108782.4|108683.4|108883.1|108717.3|108969.4|108773|108769.6|108666.7|1265
1585135500000|2020-03-25 11:25:00|108872.3|108712.2|108663.1|108526.4|108891.3|108729.3|108644.8|108524.9|1210
1585135800000|2020-03-25 11:30:00|108660.7|108530.1|108674.6|108486.5|108762.1|108570.8|108568.1|108408.9|1256
1585136100000|2020-03-25 11:35:00|108677.6|108478.2|108586.6|108490.1|108682|108519.8|108553.6|108408.1|1151
1585136400000|2020-03-25 11:40:00|108586.9|108490.5|108445.3|108244.2|108597.6|108497.1|108412.4|108244.2|1094
1585136700000|2020-03-25 11:45:00|108419.2|108278.2|108525.2|108320.8|108760.1|108408.9|108396.4|108273.3|1232
1585137000000|2020-03-25 11:50:00|108525.3|108320.9|108517.8|108318.9|108579.8|108376|108454.2|108298.9|1264
1585137300000|2020-03-25 11:55:00|108519.5|108333.7|108595.7|108397.6|108651.2|108458.9|108450.3|108290.9|1242
1585137600000|2020-03-25 12:00:00|108576.9|108396.2|108592.9|108399.7|108690.8|108479.4|108475.9|108331.7|1333
1585137900000|2020-03-25 12:05:00|108589.5|108395.2|108516|108375.2|108612.3|108451.8|108439.2|108309.9|1322
1585138200000|2020-03-25 12:10:00|108521|108387.9|108339.2|108196.9|108620.5|108437.2|108230|108078.6|1299
1585138500000|2020-03-25 12:15:00|108340|108193.9|108242.8|108100.8|108378.6|108208.2|108231.2|108094.5|1304
1585138800000|2020-03-25 12:20:00|108243.1|108101.9|108133.1|107962.6|108270.6|108116.7|108120.4|107936.1|1308
1585139100000|2020-03-25 12:25:00|108135.2|107963.1|108449.1|108095.9|108449.1|108211.7|108093.2|107944.3|1205
1585139400000|2020-03-25 12:30:00|108493.3|108081.2|108415.6|108237.4|108509.3|108285.8|108302.6|108050.2|1256
1585139700000|2020-03-25 12:35:00|108408.1|108234.2|108549.5|108410.4|108580.5|108415.9|108403.3|108188.4|1307
1585140000000|2020-03-25 12:40:00|108556.1|108412.2|108599.3|108432.1|108635.9|108471.8|108494|108353.7|1316
1585140300000|2020-03-25 12:45:00|108606.3|108426|108594.1|108516.9|108672.4|108528.1|108553.1|108425.4|1287
1585140600000|2020-03-25 12:50:00|108594.8|108516.8|108643.6|108514.2|108751.4|108614.8|108580.5|108456.8|1318
1585140900000|2020-03-25 12:55:00|108642.3|108504.1|108695.8|108554.8|108704.6|108561.3|108542.5|108446.7|1238
1585141200000|2020-03-25 13:00:00|108697.1|108551.7|108628.5|108510.2|108761.1|108602|108586.3|108466.5|1254
1585141500000|2020-03-25 13:05:00|108633.3|108513.7|108718.3|108621.1|108741.5|108625.3|108575|108483.6|1273
1585141800000|2020-03-25 13:10:00|108719.9|108624.7|108828.6|108652.8|108882.9|108721.7|108603.8|108445.1|1290
1585142100000|2020-03-25 13:15:00|108827.5|108643.1|108906.5|108759.5|108995.6|108901.5|108817.1|108643.1|1290
1585142400000|2020-03-25 13:20:00|108905.7|108768.3|108980.4|108885.6|109123.8|108978.5|108844.7|108618.1|1250
1585142700000|2020-03-25 13:25:00|108975.4|108887.2|108910.5|108714.3|109039.6|108954.9|108871.8|108714.3|1286
1585143000000|2020-03-25 13:30:00|108901|108714.5|109019.7|108918.5|109083.1|108965|108895.9|108701.5|1309
1585143300000|2020-03-25 13:35:00|109019.4|108910|108939.1|108847.7|109039.5|108936.9|108909.7|108778.5|1298
1585143600000|2020-03-25 13:40:00|108943.5|108849.5|109079.4|108986.7|109095.7|108998.2|108902.9|108809.2|1262
1585143900000|2020-03-25 13:45:00|109077.8|108982.2|109106.3|108987.5|109129|109001.5|109002.4|108888.7|1249
1585144200000|2020-03-25 13:50:00|109085.8|108984.8|109516.4|109353.5|109633.3|109376.6|109048.4|108938.8|1286
1585144500000|2020-03-25 13:55:00|109527.3|109354.4|109467.8|109268.4|109536.3|109365.7|109312.7|109085.8|1331
1585144800000|2020-03-25 14:00:00|109453.4|109276.9|109499.5|109304.9|109645.8|109456.2|109453.4|109251.3|1323
1585145100000|2020-03-25 14:05:00|109504.9|109310.1|109614.1|109410.5|109655|109432.7|109435.5|109206.3|1309
1585145400000|2020-03-25 14:10:00|109609.3|109415|109697.1|109606.9|109978.6|109731.1|109604.2|109406.7|1313
1585145700000|2020-03-25 14:15:00|109701.1|109623.5|109961.3|109845.3|110089|109914.2|109689.2|109554.7|1308
1585146000000|2020-03-25 14:20:00|109966.6|109845.8|109912.1|109810.2|110011.6|109852.2|109896.9|109784.6|1261
1585146300000|2020-03-25 14:25:00|109911.1|109809.2|109923.1|109681|109971.6|109822.7|109661.1|109484.1|1291
1585146600000|2020-03-25 14:30:00|109909|109689.9|110126.6|109905.4|110131.3|109922.1|109790.8|109598.5|1316
1585146900000|2020-03-25 14:35:00|110121.1|109909.1|109959.2|109828.2|110156|110008|109950.3|109769|1294
1585147200000|2020-03-25 14:40:00|109957.1|109822|109988.6|109859.9|110038.6|109894.1|109916.3|109765.9|1309
1585147500000|2020-03-25 14:45:00|109988.9|109833.1|109984.4|109851.9|110034.6|109870.2|109907.7|109780|1309
1585147800000|2020-03-25 14:50:00|109980.5|109855.8|109960.8|109835.9|110039.4|109859.4|109825.6|109714|1287
1585148100000|2020-03-25 14:55:00|109967|109829.8|110020.6|109873.7|110046.8|109913.4|109887.6|109734.7|1294
1585148400000|2020-03-25 15:00:00|110016.9|109874.4|110068.8|109926.1|110079.7|109952|109936.4|109806|1278
1585148700000|2020-03-25 15:05:00|110065.4|109938.3|110120.1|109965.3|110162.6|109981.2|109972.9|109838.1|1303
1585149000000|2020-03-25 15:10:00|110116.8|109965.6|110117|109972.5|110181.7|110008.4|110026.1|109813|1280
1585149300000|2020-03-25 15:15:00|110114.1|109972.3|110043.3|109790.9|110131.2|109982.4|109995.4|109790.9|1285
1585149600000|2020-03-25 15:20:00|110032.9|109797.1|109991.3|109768.9|110110.4|109875.9|109861.3|109591.6|1262
1585149900000|2020-03-25 15:25:00|109976.7|109772.4|109814.9|109684.1|110124.8|109880.1|109808.1|109660.9|1302
1585150200000|2020-03-25 15:30:00|109821.2|109686|109839.4|109631.6|110010.2|109776.8|109772.1|109593|1309
1585150500000|2020-03-25 15:35:00|109844.1|109635.6|109600.2|109336.7|109903.1|109708.1|109471.1|109240.6|1291
1585150800000|2020-03-25 15:40:00|109597.6|109335.6|109532.5|109410.3|109666.1|109428.2|109450.3|109253.3|1244
1585151100000|2020-03-25 15:45:00|109540.9|109409.5|109459.5|109233.7|109551.3|109424.1|109183|108960.5|1316
1585151400000|2020-03-25 15:50:00|109466.5|109255.6|109529.5|109376.1|109583.3|109400.3|109323.1|109173.7|1304
1585151700000|2020-03-25 15:55:00|109524.3|109379.1|109076|108968.1|109553.8|109407.1|109016|108906.5|1323
1585152000000|2020-03-25 16:00:00|109079.6|108965.7|109063.9|108934.5|109238|109113.1|109031.2|108892.7|1305
1585152300000|2020-03-25 16:05:00|109065|108935.3|108834.1|108616.8|109081.8|108942.7|108723.5|108499.9|1325
1585152600000|2020-03-25 16:10:00|108837.9|108608.6|108835.2|108586.2|108928.8|108720.2|108803.1|108583.1|1299
1585152900000|2020-03-25 16:15:00|108830.2|108589.9|108871.8|108622.8|108921.7|108716.3|108795.8|108587.3|1301
1585153200000|2020-03-25 16:20:00|108883.8|108623.4|108846.6|108600.2|108895.8|108674.2|108687|108504.7|1298
1585153500000|2020-03-25 16:25:00|108850.2|108601.8|108902.8|108639.7|108921.6|108674.5|108794.8|108553.8|1237
1585153800000|2020-03-25 16:30:00|108881.1|108643.5|108890.2|108633.5|108942|108724.7|108750.3|108573.1|1253
1585154100000|2020-03-25 16:35:00|108890.9|108642.3|108663|108488.8|108920.6|108689.2|108592.4|108398.3|1195
1585154400000|2020-03-25 16:40:00|108652.8|108498.5|108443|108204.9|108712.7|108543.8|108406.2|108139|1288
1585154700000|2020-03-25 16:45:00|108443.1|108205.9|108485.3|108308.9|108611.4|108341.7|108253.7|108014.7|1862
1585155000000|2020-03-25 16:50:00|108488.8|108307.8|108335.1|108221.3|108566.2|108374.8|108317.6|108206|1853
1585155300000|2020-03-25 16:55:00|108323.4|108210.1|108460.3|108303.7|108503.6|108340.9|108301.6|108187|1812
1585155600000|2020-03-25 17:00:00|108451.1|108265.9|108460.6|108358|108571.2|108369.5|108389.3|108244.6|1760
1585155900000|2020-03-25 17:05:00|108461.4|108358.5|108377.3|108263.7|108467.1|108363.9|108348.7|108233.1|1543
1585156200000|2020-03-25 17:10:00|108373.7|108267.1|108143.2|107982.1|108385.1|108279.4|108092.2|107932.9|1718
1585156500000|2020-03-25 17:15:00|108143|107988.7|108059.9|107851.5|108279.6|108040.4|107944.7|107753.4|2037
1585156800000|2020-03-25 17:20:00|108061.6|107849.6|107798.8|107621.6|108223.6|107976.2|107768.5|107587.1|1982
1585157100000|2020-03-25 17:25:00|107799.2|107622.1|107783.7|107592.5|107870.1|107708.6|107763.9|107573.8|1793
1585157400000|2020-03-25 17:30:00|107796.2|107585.8|107877.8|107682.9|107907.3|107688.5|107698.7|107546.1|1852
1585157700000|2020-03-25 17:35:00|107883.6|107680.5|107936.3|107692.3|108003.5|107734.5|107853.2|107646.6|1624
1585158000000|2020-03-25 17:40:00|107935.1|107687.4|107884.9|107636.2|107965.3|107708.2|107860.5|107621.8|1438
1585158300000|2020-03-25 17:45:00|107885|107636.1|107680.4|107376.6|107924.5|107665.2|107631.7|107047.9|1258
1585158600000|2020-03-25 17:50:00|107681.7|107385.5|107639|107405.8|107711.2|107411.2|107467.7|107173.6|1782
1585158900000|2020-03-25 17:55:00|107642.9|107404.5|107797.6|107512.3|107863.2|107582.8|107541.6|107342.2|2021
1585159200000|2020-03-25 18:00:00|107798.5|107514.9|107728.3|107472.3|107837.1|107554.7|107662.9|107429|1692
1585159500000|2020-03-25 18:05:00|107721.4|107474.1|107618.3|107467.3|107748.6|107535.2|107617.4|107463.1|1730
1585159800000|2020-03-25 18:10:00|107629.2|107468.9|107520.7|107403.6|107635.9|107493.7|107508.3|107345.3|1537
1585160100000|2020-03-25 18:15:00|107521.8|107406.3|107443.4|107168.9|107546.7|107406.3|107215.2|106975.5|1892
1585160400000|2020-03-25 18:20:00|107443.8|107165.3|107332.8|107112.8|107469.7|107196|107285.2|107088|1763
1585160700000|2020-03-25 18:25:00|107333.2|107104.6|107228.7|107026.8|107373.9|107130.3|107199.1|106999.4|1847
1585161000000|2020-03-25 18:30:00|107234.7|107023.8|107379.3|107148.7|107395.3|107176.5|107163.7|106998.2|1874
1585161300000|2020-03-25 18:35:00|107378.6|107148.2|107314.5|107100.5|107386.3|107179.7|107283.7|107083.7|1794
1585161600000|2020-03-25 18:40:00|107314.8|107092.6|107409.7|107202.2|107432.2|107209|107292.4|107081.3|1724
1585161900000|2020-03-25 18:45:00|107409.4|107201.9|107392.9|107160.3|107441.5|107239.9|107358.3|107137|1643
1585162200000|2020-03-25 18:50:00|107402.8|107154.7|107390.3|107180.7|107446.3|107209.1|107322.1|107069.8|1717
1585162500000|2020-03-25 18:55:00|107388|107181.3|107233.4|106972.5|107427.7|107200|107205.6|106947.1|1819
1585162800000|2020-03-25 19:00:00|107233.3|106969.3|107024.9|106832.5|107248|106984.9|107020.8|106829.6|1694
1585163100000|2020-03-25 19:05:00|107024.6|106830.5|107195.7|106905.2|107260.9|106972.2|106944.6|106708.6|1774
1585163400000|2020-03-25 19:10:00|107180|106876.1|107135.6|106859.7|107234.9|106971.3|107099.6|106842.3|2023
1585163700000|2020-03-25 19:15:00|107135.2|106858|107178.8|106898.2|107240.6|106972.8|107090.2|106824.2|2170
1585164000000|2020-03-25 19:20:00|107172.1|106907.9|107124.7|106777.7|107209.5|106950.2|106892|106715.4|1977
1585164300000|2020-03-25 19:25:00|107121.3|106770.9|106943.8|106722.6|107141.4|106803.5|106914.5|106702.3|1536
1585164600000|2020-03-25 19:30:00|106937.6|106721.7|107015.3|106699.2|107104.2|106764.2|106917.5|106646|1336
1585164900000|2020-03-25 19:35:00|107028.5|106687.5|107374.8|106740|107404.5|106788.7|107006.2|106633.5|2010
1585165200000|2020-03-25 19:40:00|107368.5|106749.6|107148.6|106808.6|107418.7|106812.3|107070.1|106630.5|1558
1585165500000|2020-03-25 19:45:00|107150.6|106805.8|107158.4|106829.8|107198|106856|107086.2|106722.7|1609
1585165800000|2020-03-25 19:50:00|107148.7|106834.5|107085.5|106707.2|107209.8|106918|106999.1|106662.3|2017
1585166100000|2020-03-25 19:55:00|107072.2|106720.4|107127.1|106842.8|107220.6|106857.6|107033.7|106640.4|1944
1585166400000|2020-03-25 20:00:00|107141.8|106832.6|107069.7|106740.7|107161.3|106847.1|106945.8|106637.2|2114
1585166700000|2020-03-25 20:05:00|107068|106740.9|107273.7|106822.3|107328.7|106913.9|106995|106661.6|1778
1585167000000|2020-03-25 20:10:00|107275.1|106817.3|107320.8|106980.1|107385.1|107012.8|107181.4|106776.8|1512
1585167300000|2020-03-25 20:15:00|107328.7|106975.3|107550.1|107201.6|107612.7|107278.7|107292.5|106947.9|1862
1585167600000|2020-03-25 20:20:00|107541.4|107207.9|107511.2|107224.4|107630.9|107352.5|107474.6|107050.3|1492
1585167900000|2020-03-25 20:25:00|107508.4|107225.7|107581|107307.3|107667.9|107370|107487|107204.7|1425
1585168200000|2020-03-25 20:30:00|107598.4|107285.5|107536.4|107232|107599.6|107349.6|107482.3|107174.7|1587
1585168500000|2020-03-25 20:35:00|107519.1|107238.3|107544.3|107159|107556.6|107280.9|107483.1|107139.4|1347
1585168800000|2020-03-25 20:40:00|107535.3|107156.3|107658.9|107231.6|107674.7|107259.8|107475.3|107112.1|1048
1585169100000|2020-03-25 20:45:00|107647.6|107240.1|107673.6|107268.5|107713.1|107310.6|107638.4|107160.9|866
1585169400000|2020-03-25 20:50:00|107667.5|107265.7|107654.1|107253.4|107682.8|107348|107629.1|107218.5|973
1585169700000|2020-03-25 20:55:00|107671.3|107307|107604|106937|107895.2|107377|107549.2|106882.2|578
1585170000000|2020-03-25 21:00:00|108200.5|107533.5|108356|107689|108542.3|107875.3|108200.5|107533.5|44
1585170300000|2020-03-25 21:05:00|108396.3|107729.3|108343.7|107676.7|108416.9|107749.9|108255.1|107588.1|15
1585170600000|2020-03-25 21:10:00|108223.1|107556.1|108223.1|107556.1|108223.1|107556.1|108223.1|107556.1|1
1585170900000|2020-03-25 21:15:00|108528.6|107861.6|108528.6|107861.6|108528.6|107861.6|108528.6|107861.6|1
1585171800000|2020-03-25 21:30:00|108185.7|107518.7|108185.7|107518.7|108185.7|107518.7|108185.6|107518.6|3
1585172100000|2020-03-25 21:35:00|108124.1|107457.1|108125.1|107458.1|108125.1|107458.1|108124.1|107457.1|2
1585173600000|2020-03-25 22:00:00|107942.3|107275.3|108017.4|107350.4|108017.4|107350.4|107711.8|107044.8|227
1585174200000|2020-03-25 22:10:00|108135.4|107468.4|108135.4|107468.4|108135.4|107468.4|108135.4|107468.4|1
1585174500000|2020-03-25 22:15:00|108096.4|107429.4|107926.8|107259.8|108192.8|107525.8|107893|107226|151
1585174800000|2020-03-25 22:20:00|107912|107245|107971.3|107304.3|107986.3|107319.3|107871.7|107204.7|503
1585175100000|2020-03-25 22:25:00|107971.5|107304.5|107440.1|106929.2|108002.1|107335.1|107301.3|106634.3|695
1585175400000|2020-03-25 22:30:00|107451.9|106916.9|107456|106800.9|107514.1|107045.1|107369.5|106752.7|864
1585175700000|2020-03-25 22:35:00|107454.4|106795|107388|106826|107483|107042.7|107336.1|106777|592
1585176000000|2020-03-25 22:40:00|107443.8|106825|107297.3|106877.3|107462.5|106960.3|107219|106729|666
1585176300000|2020-03-25 22:45:00|107260|106915.7|107344.9|106677.9|107435.5|106965.6|107203.2|106677.1|773
1585176600000|2020-03-25 22:50:00|107344.4|106677.4|107305.5|106831.3|107395.5|106971.8|107167.5|106674.5|806
1585176900000|2020-03-25 22:55:00|107286.4|106831.4|107429.4|106762.4|107440.7|106981|107200.9|106736.2|606
1585177200000|2020-03-25 23:00:00|107433.3|106766.3|107295|106958.5|107447|106963|107280.1|106759.4|626
1585177500000|2020-03-25 23:05:00|107295.9|106961.3|107358.9|106869.7|107392|106961.3|107261|106747.9|885
1585177800000|2020-03-25 23:10:00|107373.2|106885.3|107317.8|106959.5|107393.2|107025|107190|106801.9|497
1585178100000|2020-03-25 23:15:00|107284.4|106964.8|107359.8|106963.3|107380.1|107090.2|107269.8|106899|800
1585178400000|2020-03-25 23:20:00|107291.9|107028.4|107306.9|107022.4|107408|107099.2|107266.9|106929|660
1585178700000|2020-03-25 23:25:00|107317.2|107010|107332|107066.5|107367|107087.6|107274.5|106958.9|655
1585179000000|2020-03-25 23:30:00|107339.6|107067.1|107813.8|107146.8|108083.2|107416.2|107325.5|107004.3|1037
1585179300000|2020-03-25 23:35:00|107809.7|107142.7|107808.6|107141.6|107975|107308|107776.5|107109.5|710
1585179600000|2020-03-25 23:40:00|107816.3|107149.3|107356.7|107159.8|107862.2|107195.2|107356.7|106948|747
1585179900000|2020-03-25 23:45:00|107373.3|107160.8|107378.9|107038|108048.5|107381.5|107335.6|106919.1|1040
1585180200000|2020-03-25 23:50:00|107368.7|107055.1|107505.1|106991.3|107553|107142.4|107349.6|106934.6|622
1585180500000|2020-03-25 23:55:00|107506|106992.1|107464.9|106968.1|107540.6|107038.3|107410|106922.8|686
1585180800000|2020-03-26 00:00:00|107529.8|106998.4|107920.2|107253.2|107973.4|107306.4|107455|106934.2|781
1585181100000|2020-03-26 00:05:00|107921.4|107254.4|107542|106914|107960.9|107293.9|107516.1|106857.1|961
1585181400000|2020-03-26 00:10:00|107562.4|106895.4|107452.7|106791.8|107593.7|106978.2|107415|106776.3|704
1585181700000|2020-03-26 00:15:00|107456|106789|107427|106801.8|107463.2|106902.9|107407|106773.5|614
1585182000000|2020-03-26 00:20:00|107447.8|106783.9|107242.4|106855.9|107453.6|106886.8|106958.6|106621.7|996
1585182300000|2020-03-26 00:25:00|107235.7|106863.3|107269.2|106784.2|107335.5|106933.9|107185.5|106614.6|1398
1585182600000|2020-03-26 00:30:00|107268.9|106784.8|107206.4|106657.4|107325|106855.6|107131.7|106624.8|1412
1585182900000|2020-03-26 00:35:00|107129|106656.3|107050.5|106606.3|107258.5|106824.2|107050.5|106565.4|1184
1585183200000|2020-03-26 00:40:00|107142.6|106607.4|106931.7|106514.3|107171.9|106754.3|106874.3|106391.3|1585
1585183500000|2020-03-26 00:45:00|106935.2|106513.3|106883.4|106461.3|107001.9|106721.4|106866.9|106413.2|1379
1585183800000|2020-03-26 00:50:00|106875.7|106463.8|106677.1|106338.6|106907.5|106623.3|106661.3|106318.8|1670
1585184100000|2020-03-26 00:55:00|106680.8|106330.9|106791.8|106549.1|106830.2|106551.5|106659.6|106322.6|1805
1585184400000|2020-03-26 01:00:00|106792.4|106549.9|107238.3|106744.7|107261.8|106777.1|106789.2|106465.7|1824
1585184700000|2020-03-26 01:05:00|107244.7|106726.7|107295.2|106628.2|107388.2|106905.7|107088.6|106544|1412
1585185000000|2020-03-26 01:10:00|107295.4|106628.4|107177.7|106678.5|107387.3|106864.8|107118.6|106552.3|1527
1585185300000|2020-03-26 01:15:00|107190.3|106668.8|107238.8|106752.3|107286.3|106854.2|107107.5|106515.8|1277
1585185600000|2020-03-26 01:20:00|107240.8|106748.9|107299.9|106713.2|107363.1|106888|107151.3|106602.9|1349
1585185900000|2020-03-26 01:25:00|107304.6|106717.6|107429.2|106918.1|107478.5|107006.8|107218.3|106670.1|1129
1585186200000|2020-03-26 01:30:00|107437.5|106886.3|107438.4|106926.2|107497.7|107008.6|107316.6|106709.6|1295
1585186500000|2020-03-26 01:35:00|107441.8|106926.4|107502.2|106890.8|107659.6|107090.9|107336.1|106802.1|1350
1585186800000|2020-03-26 01:40:00|107534.1|106867.1|107390.6|107014.9|107562.5|107063.6|107352.5|106743.2|972
1585187100000|2020-03-26 01:45:00|107381.6|107020|107356.7|106961.7|107507.7|107081.4|107291.8|106930.8|1009
1585187400000|2020-03-26 01:50:00|107357.4|106964.8|107306.2|106941.6|107422.7|107003.1|107281.3|106818.6|883
1585187700000|2020-03-26 01:55:00|107302.3|106942.7|107367.8|106984.3|107424.2|107014.8|107259.5|106919.7|947
1585188000000|2020-03-26 02:00:00|107362|106981.8|107344.7|107052.2|107456.8|107066.2|107330.4|106959.6|1249
1585188300000|2020-03-26 02:05:00|107349.4|107049.8|107344.6|106972.8|107429.7|107069.2|107310.5|106914.8|961
1585188600000|2020-03-26 02:10:00|107346.9|106977.7|107606|107173.7|107633.5|107209.5|107288.8|106940.3|1247
1585188900000|2020-03-26 02:15:00|107606.3|107185.8|107616.1|107244.9|107678|107291.8|107504.5|107006.8|783
1585189200000|2020-03-26 02:20:00|107616.9|107243.5|107545.2|107253.6|107628.1|107308.5|107504.1|107182.9|934
1585189500000|2020-03-26 02:25:00|107540.1|107260.6|107584.9|107209.9|107616.5|107322.3|107524.1|107184.7|1194
1585189800000|2020-03-26 02:30:00|107574.1|107215.5|107610|107269.9|107627.8|107322.6|107492.8|107086.9|1017
1585190100000|2020-03-26 02:35:00|107603.4|107272.4|107592.6|107331.9|107727.5|107361.5|107569.1|107212.4|974
1585190400000|2020-03-26 02:40:00|107595.5|107331.3|107563.8|107255.6|107654|107357.9|107524.4|107206.4|1165
1585190700000|2020-03-26 02:45:00|107569.9|107257.5|107401.8|107060.4|107722.8|107296.1|107337.7|106751.3|1190
1585191000000|2020-03-26 02:50:00|107416.5|107051.9|107413|107137.7|107477.9|107153.2|107366.7|107013|885
1585191300000|2020-03-26 02:55:00|107411.4|107139.1|107331.9|106965.8|107439.5|107140.1|107265.9|106774.5|1122
1585191600000|2020-03-26 03:00:00|107331.4|106965.3|107298|106934.1|107354.6|107024.6|107106.1|106587.2|1342
1585191900000|2020-03-26 03:05:00|107292.6|106936.4|107305|106967.2|107366.7|107022.1|107230.1|106865|746
1585192200000|2020-03-26 03:10:00|107299.3|106973|107288.8|106987|107352.4|107011.3|107187.7|106836.6|842
1585192500000|2020-03-26 03:15:00|107284.5|106984.8|107292.6|106941.6|107322.4|107025|107205.9|106845.2|839
1585192800000|2020-03-26 03:20:00|107291.7|106941.9|107295.4|107019.6|107322.9|107035.9|107245.3|106941|916
1585193100000|2020-03-26 03:25:00|107294.8|107019|107065.8|106690.7|107330.7|107028|107052.6|106426.9|1131
1585193400000|2020-03-26 03:30:00|107059|106655.6|107286.9|106929.5|107329|107008.3|107059|106580.4|1171
1585193700000|2020-03-26 03:35:00|107281.7|106924.6|107245.3|106795.9|107320.6|107017.6|107146.7|106652.5|1203
1585194000000|2020-03-26 03:40:00|107241.6|106797.6|107257.2|106992|107318|107032.8|107142.3|106673|1251
1585194300000|2020-03-26 03:45:00|107245.3|106999.8|107194.6|106941.4|107287.4|107047.8|107168.1|106884.8|1367
1585194600000|2020-03-26 03:50:00|107196.7|106937.9|107171.6|106935|107213.7|106955.8|107133.7|106881.7|1264
1585194900000|2020-03-26 03:55:00|107174|106932.5|107147.4|106881.1|107611.9|107047.5|107109.9|106810.1|1539
1585195200000|2020-03-26 04:00:00|107147.2|106880.9|107154.6|106901.2|107201.8|106947.3|107096.9|106802.2|1317
1585195500000|2020-03-26 04:05:00|107154.7|106901.3|107137.4|106887.7|107175.9|106936.2|107104.4|106844|1001
1585195800000|2020-03-26 04:10:00|107130.5|106909|107232.6|106730|107287.2|106962.2|107065.5|106623.6|1414
1585196100000|2020-03-26 04:15:00|107200.2|106754.3|107250.8|106965.5|107311.3|106995.1|107137.9|106697.2|1075
1585196400000|2020-03-26 04:20:00|107270.2|106965.6|107291.9|107029.1|107356.2|107092.7|107239.9|106924.9|1111
1585196700000|2020-03-26 04:25:00|107301.5|107021.1|107305.4|107042.1|107419.9|107121.1|107275|106988.1|1424
1585197000000|2020-03-26 04:30:00|107305.2|107041.3|107208.3|106777.9|107344|107072.1|107048.3|106558.7|912
1585197300000|2020-03-26 04:35:00|107208.4|106780.7|107152.8|106860.8|107208.8|106949.9|107121.2|106757.3|1068
1585197600000|2020-03-26 04:40:00|107152.2|106861.5|107149.6|106910.4|107182.4|106938.1|107128.9|106838|1170
1585197900000|2020-03-26 04:45:00|107149.8|106910.6|107178.3|106875.9|107238.1|106943.2|107130.7|106842.2|1211
1585198200000|2020-03-26 04:50:00|107178.8|106876.3|107157|106889.6|107193.8|106919.4|107133.7|106838.1|1099
1585198500000|2020-03-26 04:55:00|107157.3|106890.4|107467.1|106909.2|107472.6|107038.9|107130.2|106846.9|1499
1585198800000|2020-03-26 05:00:00|107423.5|106933.8|107369|106914.6|107513.2|107132.1|107291|106790.6|1341
1585199100000|2020-03-26 05:05:00|107354.7|106924.9|107245.6|106869.7|107373|106988|107180.2|106702.9|1383
1585199400000|2020-03-26 05:10:00|107285.6|106837.5|107355.1|106840.5|107442.4|106985.4|107156.3|106685.9|1151
1585199700000|2020-03-26 05:15:00|107348.9|106851.3|107276.1|106857.5|107456.1|106988|107175.8|106719|964
1585200000000|2020-03-26 05:20:00|107381.4|106838.9|107348.1|106910.6|107425.9|106961.6|107276|106800|624
1585200300000|2020-03-26 05:25:00|107342.1|106919.2|107302.3|106918.8|107380.4|106966.3|107282.4|106822.1|534
1585200600000|2020-03-26 05:30:00|107301.5|106916.3|107283.3|106888.8|107333.4|106941.4|107222.2|106846.8|523
1585200900000|2020-03-26 05:35:00|107291.4|106853.7|107280.5|106890.7|107331.8|106966.5|107233.5|106822.7|590
1585201200000|2020-03-26 05:40:00|107278.5|106893.6|107283.7|106961.7|107317.2|106987.3|107192|106859.8|809
1585201500000|2020-03-26 05:45:00|107289.3|106954|107397.5|107080.5|107449.2|107111.9|107214.8|106854.7|788
1585201800000|2020-03-26 05:50:00|107390.1|107094.5|107419.4|107101.2|107451.1|107141.1|107329|106942.9|1223
1585202100000|2020-03-26 05:55:00|107420.1|107101.7|107461.6|107021.4|107514.5|107244.9|107408.1|106981.8|1033
1585202400000|2020-03-26 06:00:00|107469.3|107023.3|107491.2|107050.2|107491.2|107087.4|107340|106971.9|1269
1585202700000|2020-03-26 06:05:00|107468.4|107057.8|107628.6|107094.8|107686.8|107123.3|107434.9|106977.3|819
1585203000000|2020-03-26 06:10:00|107629.1|107095.2|107653|107088|107684.7|107130.6|107604.3|106966.9|652
1585203300000|2020-03-26 06:15:00|107654.1|107088.1|107734.1|107271.1|107756|107299.5|107637|107011|827
1585203600000|2020-03-26 06:20:00|107729.5|107274.6|107819|107297.6|107865.1|107414|107673|107224.5|999
1585203900000|2020-03-26 06:25:00|107824.5|107284.1|107881.2|107214.2|107925.5|107338.3|107674.7|107007.7|1076
1585204200000|2020-03-26 06:30:00|107881.5|107214.5|107648.1|106981.1|107950.3|107283.3|107620.6|106953.6|1184
1585204500000|2020-03-26 06:35:00|107633.4|106966.4|107668.3|107001.3|107766.3|107138.6|107544.8|106877.8|1181
1585204800000|2020-03-26 06:40:00|107668.6|107001.6|107587.3|106920.3|107743.2|107142.3|107556.4|106889.4|1090
1585205100000|2020-03-26 06:45:00|107590.4|106923.4|107681|107014|107711.2|107075.3|107527.5|106860.5|966
1585205400000|2020-03-26 06:50:00|107680.6|107013.6|107657.5|106990.5|107723.6|107089.2|107168|106853.7|836
1585205700000|2020-03-26 06:55:00|107627|106960|107642.9|106975.9|107699.7|107032.7|107537|106870|724
1585206000000|2020-03-26 07:00:00|107643|106976|107629.6|106962.6|107692.7|107025.7|107515|106848|1062
1585206300000|2020-03-26 07:05:00|107628.6|106961.6|108328.6|107667.9|108412.4|107794.6|107570.4|106903.4|1780
1585206600000|2020-03-26 07:10:00|108324.1|107657.1|108272.8|107917.9|108514.2|108187.4|108134.2|107537.9|2040
1585206900000|2020-03-26 07:15:00|108268.1|107921.5|107905.2|107557.3|108394.2|108013.3|107839.3|107294.2|1951
1585207200000|2020-03-26 07:20:00|107989.2|107542.1|108102.4|107743.2|108273.7|107833.3|107775.5|107347.9|2122
1585207500000|2020-03-26 07:25:00|108065.3|107740.5|108041.9|107723.1|108187.2|107779.2|107916.6|107610.5|1813
1585207800000|2020-03-26 07:30:00|108036.1|107728.8|108058|107805.6|108152.8|107874.8|107977.8|107602.6|2111
1585208100000|2020-03-26 07:35:00|108057.8|107805.3|108126.3|107752.3|108151.8|107877.8|107872.1|107681.8|2129
1585208400000|2020-03-26 07:40:00|108133.6|107735.5|107888.4|107693.3|108188.6|107806|107788.6|107635|2066
1585208700000|2020-03-26 07:45:00|107875.5|107717.1|107582.2|107391.5|107967|107717.1|107575.1|107248.8|1974
1585209000000|2020-03-26 07:50:00|107582.9|107388.4|107627.8|107370.4|107742.2|107498|107581.5|107342.2|2230
1585209300000|2020-03-26 07:55:00|107626.2|107371.2|107561.3|107439.8|107643.7|107468.4|107490.2|107324.9|2155
1585209600000|2020-03-26 08:00:00|107562.3|107415.2|107646.6|107470.9|107766.6|107546.7|107528.2|107299.5|2122
1585209900000|2020-03-26 08:05:00|107645.9|107477|107041.5|106658|107657.3|107502.7|106988.6|106510.2|2157
1585210200000|2020-03-26 08:10:00|107046.6|106634.6|107104.5|106950.2|107169.2|107027.8|106894.2|106558.4|2078
1585210500000|2020-03-26 08:15:00|107116.4|106933.5|107335.5|106924.2|107359.3|107011|106898.5|106715|2207
1585210800000|2020-03-26 08:20:00|107331.7|106913.5|107086.5|106846.5|107562|107225.5|106981|106716.6|2185
1585211100000|2020-03-26 08:25:00|107071.1|106844.7|107177.8|106725.5|107468.5|107157.3|106952.5|106686.9|2136
1585211400000|2020-03-26 08:30:00|107176.1|106719.6|107147.4|106964|107423|107088.8|106928.5|106651.5|2004
1585211700000|2020-03-26 08:35:00|107147.9|106961.9|107473.1|107173.8|107498.1|107235|107042|106787.2|2024
1585212000000|2020-03-26 08:40:00|107482.1|107168.4|107462.3|107226.6|107557|107304.8|107369.4|107012.2|1932
1585212300000|2020-03-26 08:45:00|107462|107218.4|107731|107534.6|107932|107710.6|107447.2|107195.7|2185
1585212600000|2020-03-26 08:50:00|107731.4|107532.3|107611|107485.4|107759.1|107589.1|107545|107387.9|2109
1585212900000|2020-03-26 08:55:00|107610.6|107483.7|107322.8|107166.8|107654.5|107517.1|107260.2|107061.5|2201
1585213200000|2020-03-26 09:00:00|107324.8|107160|107377.6|107168.3|107641.5|107303.4|107261.8|107094|2223
1585213500000|2020-03-26 09:05:00|107369.8|107175.8|107043.6|106932.1|107465.9|107232|107003.9|106884.1|2130
1585213800000|2020-03-26 09:10:00|107045|106930|107206|107046.8|107315.3|107216.2|107021.9|106918.8|2044
1585214100000|2020-03-26 09:15:00|107208.8|107061.1|107221.3|107116.7|107289.3|107141.5|107158.2|107038.5|2012
1585214400000|2020-03-26 09:20:00|107222.2|107119.6|107252.7|107122.1|107342.1|107207.2|107199.3|107094.8|2075
1585214700000|2020-03-26 09:25:00|107256.1|107117.2|107284.6|106902.9|107684.2|107439.3|107092.7|106786.1|2164
1585215000000|2020-03-26 09:30:00|107293.8|106894.7|107227.3|107108.4|107503.7|107268.5|107109.4|106850.6|2024
1585215300000|2020-03-26 09:35:00|107228.7|107109.4|107234.9|106895.4|107376.5|107240.4|107125.6|106895.3|2141
1585215600000|2020-03-26 09:40:00|107225|106902.3|107221.6|107066.2|107463.8|107215.1|107125.6|106728.9|2211
1585215900000|2020-03-26 09:45:00|107219.5|107078.7|107402.3|107180.3|107562.3|107346.5|107187.2|107030.9|2136
1585216200000|2020-03-26 09:50:00|107394.3|107193.5|106881.5|106757.6|107461.9|107236.5|106870.7|106709.5|2187
1585216500000|2020-03-26 09:55:00|106883|106756.9|107010.3|106864.8|107524.1|107200.2|106883|106754.7|1901
1585216800000|2020-03-26 10:00:00|107006.1|106869.1|107101|106917.8|107112.3|106961.3|106972.5|106838.5|1933
1585217100000|2020-03-26 10:05:00|107104.8|106915|107057.6|106941.8|107120.2|106977.9|107021.2|106899.9|1903
1585217400000|2020-03-26 10:10:00|107070.5|106928.8|106966.9|106848.7|107084|106951.7|106950.9|106833.9|2136
1585217700000|2020-03-26 10:15:00|106967.7|106848.5|106964.7|106844.9|107012|106892|106925.8|106811.5|1728
1585218000000|2020-03-26 10:20:00|106965.3|106843.7|106760.6|106595.5|106995.9|106873.7|106684.2|106447.4|2027
1585218300000|2020-03-26 10:25:00|106765.2|106583|106862|106711.8|106952.6|106772.4|106702.9|106491.7|1999
1585218600000|2020-03-26 10:30:00|106857.9|106714.2|106759.6|106639.5|106882.3|106726.8|106740.4|106606.6|1822
1585218900000|2020-03-26 10:35:00|106756.5|106641.7|106620.4|106461.9|106788.4|106653.9|106608.7|106441.6|1956
1585219200000|2020-03-26 10:40:00|106632.1|106456.2|106374|106127.8|106734.5|106493.5|106251.7|106088.7|2179
1585219500000|2020-03-26 10:45:00|106377.4|106142.8|106292.4|106152.2|106584.8|106300.1|106262.4|106111.1|2016
1585219800000|2020-03-26 10:50:00|106294.2|106154.7|106249|106115|106315.7|106167.8|106220.7|106081.2|1872
1585220100000|2020-03-26 10:55:00|106246.1|106114.8|106242|106120.1|106293.1|106157.6|106199.8|106061.6|1898
1585220400000|2020-03-26 11:00:00|106245.9|106120|106114.2|106003.5|106249.1|106126.5|106079.8|105955.2|2015
1585220700000|2020-03-26 11:05:00|106120.5|106002.7|106203.7|106050.6|106534|106280.8|105972.7|105842.3|2169
1585221000000|2020-03-26 11:10:00|106219.6|106037|106131.4|106009.9|106253.9|106098.3|106117.3|105980.9|1817
1585221300000|2020-03-26 11:15:00|106128.5|106011.9|106007.2|105875.9|106157.2|106030.8|105981.2|105834|2159
1585221600000|2020-03-26 11:20:00|106003.6|105882.6|105927.2|105778.8|106059.5|105926.6|105872.9|105745|2355
1585221900000|2020-03-26 11:25:00|105916.1|105785.2|105825.2|105711.4|105960.7|105814.2|105790.2|105639.4|2305
1585222200000|2020-03-26 11:30:00|105828.7|105711.3|105963.1|105820|105979.9|105829.2|105818.6|105685.9|2197
1585222500000|2020-03-26 11:35:00|105963.3|105820.6|105908.6|105780.5|105990.6|105834.9|105843.6|105729.4|1975
1585222800000|2020-03-26 11:40:00|105911.5|105777.5|105940.6|105776.1|105980.2|105829.2|105859.9|105726.4|2137
1585223100000|2020-03-26 11:45:00|105938.2|105775.4|106081.9|105942.8|106168.3|105987|105858.3|105598.8|2220
1585223400000|2020-03-26 11:50:00|106070.6|105948.2|106021.2|105899.9|106168.7|106030.4|105993.6|105845.7|2135
1585223700000|2020-03-26 11:55:00|106018.9|105903.7|105654|105499.8|106043.3|105911.7|105633.3|105474.8|1850
1585224000000|2020-03-26 12:00:00|105656.6|105497.1|106005.8|105853.7|106058.3|105906.1|105610.6|105469|2093
1585224300000|2020-03-26 12:05:00|105981.2|105838.6|106119.2|105972.2|106496.3|106025.9|105910.6|105723.1|2338
1585224600000|2020-03-26 12:10:00|106117.6|105963.4|106017.1|105902.6|106165.4|106006.1|105952.9|105778.6|2294
1585224900000|2020-03-26 12:15:00|106025.7|105897.8|105841.6|105735.9|106056.1|105909.8|105818.1|105698|2182
1585225200000|2020-03-26 12:20:00|105844.5|105743.9|105962.9|105791.2|106326.9|105994.8|105779.6|105663.7|2300
1585225500000|2020-03-26 12:25:00|105980.6|105774.4|105723.6|105457.1|106078.9|105906.1|105643.2|105443.6|1891
1585225800000|2020-03-26 12:30:00|105729.6|105455.2|106071.5|105861.9|106146.2|105957.4|105511.6|105298.6|2266
1585226100000|2020-03-26 12:35:00|106094.5|105905.1|105894|105778.3|106170|106027.3|105879.2|105761.7|2280
1585226400000|2020-03-26 12:40:00|105891.3|105772.8|105891|105724.6|105946.8|105808.8|105630.4|105466.9|2331
1585226700000|2020-03-26 12:45:00|105917.8|105710.1|105667.5|105570.9|105969.2|105804.7|105667.2|105533|2255
1585227000000|2020-03-26 12:50:00|105667.2|105572|105678|105536.1|105763.3|105640.4|105618.5|105491|2189
1585227300000|2020-03-26 12:55:00|105671.6|105531.3|105107.1|104975.5|105676.6|105536.7|105093|104937.1|2310
1585227600000|2020-03-26 13:00:00|105109.7|104979.5|104972.9|104825.1|105131.2|105004.4|104928.2|104746.4|2249
1585227900000|2020-03-26 13:05:00|104971.9|104825.9|104938.6|104814.5|105016.3|104860.6|104891.5|104748|2367
1585228200000|2020-03-26 13:10:00|104951|104816.2|105003.1|104885.4|105033.7|104961.2|104917.2|104785.2|2299
1585228500000|2020-03-26 13:15:00|105004.4|104881.9|104935.7|104819.3|105048.6|104971.3|104935.3|104815.3|2296
1585228800000|2020-03-26 13:20:00|104937.9|104820.6|104967.4|104832.1|105003.7|104894|104838.1|104702.1|2326
1585229100000|2020-03-26 13:25:00|104967.3|104831.6|104894.7|104773.8|104996.7|104870.3|104790.3|104646.4|2287
1585229400000|2020-03-26 13:30:00|104896.9|104761.7|104900.3|104786.2|104953.2|104854.4|104852.7|104723.8|2327
1585229700000|2020-03-26 13:35:00|104895.2|104782.8|104908|104763.5|104952.2|104814.9|104678.7|104542|2343
1585230000000|2020-03-26 13:40:00|104905.9|104766.5|105324.3|105011.4|105347.7|105079.8|104902.8|104684.1|2330
1585230300000|2020-03-26 13:45:00|105303|105038.4|105713.5|105490.9|105959.8|105652|105240.2|104962|2246
1585230600000|2020-03-26 13:50:00|105714.3|105487.7|105955|105666|106211.2|105878.5|105579.1|105415.7|2254
1585230900000|2020-03-26 13:55:00|105955.5|105640.2|105753.6|105530.8|106034.8|105738.7|105712.1|105429.9|2260
1585231200000|2020-03-26 14:00:00|105762.4|105520.3|105798.1|105543.8|105860.3|105652.7|105653.4|105430.1|2158
1585231500000|2020-03-26 14:05:00|105799.6|105537|105808.4|105586.5|105934.7|105694.6|105721.4|105439.7|2155
1585231800000|2020-03-26 14:10:00|105805|105595.7|105717.2|105531.2|105887.6|105640.3|105667.2|105428.6|2073
1585232100000|2020-03-26 14:15:00|105718.1|105538.2|105577.5|105322.6|105941.1|105676.3|105542.1|105306.1|2105
1585232400000|2020-03-26 14:20:00|105566.6|105331.9|105485.2|105265.3|105611.6|105357.1|105298.7|105147.7|2105
1585232700000|2020-03-26 14:25:00|105479.4|105266.6|105537.6|105381.3|105723|105510.1|105439.7|105208.2|2089
1585233000000|2020-03-26 14:30:00|105557.4|105365.1|105419.5|105184.8|105761.4|105452.9|105263.5|105084.9|2156
1585233300000|2020-03-26 14:35:00|105398.8|105196.1|105746.2|105526.6|105806.8|105577.2|105378.9|105152.5|2157
1585233600000|2020-03-26 14:40:00|105746.6|105521.4|105918.1|105720.3|106409|106084.8|105707.4|105476.9|2080
1585233900000|2020-03-26 14:45:00|105950.9|105682|105344.8|105214.3|105950.9|105708.9|105315.5|105166.5|2145
1585234200000|2020-03-26 14:50:00|105345.2|105199.6|105214.2|105083.7|105378.1|105221.2|105024.3|104737.6|2192
1585234500000|2020-03-26 14:55:00|105214.4|105090.7|105088.1|104907|105327.9|105129.1|105059.6|104896.9|2215
1585234800000|2020-03-26 15:00:00|105087.1|104907.4|105208.8|104993.2|105350.9|105095.3|105041.7|104827.2|2142
1585235100000|2020-03-26 15:05:00|105193.8|104990.5|105362.1|105094.6|105452.6|105145.5|105024.9|104738.9|2058
1585235400000|2020-03-26 15:10:00|105363|105091|104998.8|104704.4|105589.2|105307.5|104915.6|104650|2026
1585235700000|2020-03-26 15:15:00|105002.7|104705.1|105179.4|105004.8|105495.7|105026.3|104887.2|104687.9|2163
1585236000000|2020-03-26 15:20:00|105164.8|105017.8|104952.1|104764.3|105342.9|105100.3|104907.9|104721.6|2307
1585236300000|2020-03-26 15:25:00|104949.7|104764|104787.9|104600.2|105024.8|104805.3|104756.2|104540.9|2061
1585236600000|2020-03-26 15:30:00|104786.2|104626.2|104795.6|104644.4|104832.7|104670.1|104755.3|104580.9|2007
1585236900000|2020-03-26 15:35:00|104789|104635.4|104845.7|104718|104942.2|104792.9|104786.4|104629.7|2076
1585237200000|2020-03-26 15:40:00|104844.4|104714.4|104527.4|104233|104883.6|104731|104421.9|103966.6|1994
1585237500000|2020-03-26 15:45:00|104536.6|104248.9|104368|104141.3|104910.7|104500.4|104262|104028|2131
1585237800000|2020-03-26 15:50:00|104373.7|104150.1|104231.1|104065.3|104383.7|104168.7|104123.7|103942.5|2165
1585238100000|2020-03-26 15:55:00|104234.6|104067.9|104155.1|104011.7|104267.1|104078.2|104057.7|103898.9|2169
1585238400000|2020-03-26 16:00:00|104152.8|104019.3|104407.8|104272.9|104435.8|104286.2|104146.5|104005.3|2016
1585238700000|2020-03-26 16:05:00|104408.5|104278.1|104413.9|104254.3|104494.8|104333.1|104385.1|104210.1|1849
1585239000000|2020-03-26 16:10:00|104412.4|104256.6|104575.1|104383.8|104594.9|104390.4|104382.5|104232.1|1721
1585239300000|2020-03-26 16:15:00|104592.3|104382.7|104937.3|104756.1|105198|104869.1|104545.2|104334.3|1865
1585239600000|2020-03-26 16:20:00|104937.9|104758.4|104751.7|104510.9|105001.4|104770.9|104732.3|104477.8|1753
1585239900000|2020-03-26 16:25:00|104750.3|104512.9|104747|104550.1|105141.1|104642.1|104709.8|104487.3|1641
1585240200000|2020-03-26 16:30:00|104745.2|104549.6|104761.9|104376.8|105034.4|104560.6|104558|104291.8|1568
1585240500000|2020-03-26 16:35:00|104764.9|104387.2|104547.3|104386.9|104855.9|104455.2|104518.2|104348.5|1435
1585240800000|2020-03-26 16:40:00|104551.6|104382.7|104516.8|104316.9|104568.6|104396.8|104494.7|104301.2|1413
1585241100000|2020-03-26 16:45:00|104516.5|104316|104382.1|104233.4|104576.9|104344.3|104367.2|104219.6|1629
1585241400000|2020-03-26 16:50:00|104382.3|104232.5|104480.9|104200.1|104487.4|104272|104265|104103.9|1831
1585241700000|2020-03-26 16:55:00|104473.9|104197.2|104324.9|104108.6|104523.2|104222.1|104313.3|104058|1958
1585242000000|2020-03-26 17:00:00|104321.1|104113.7|104426.3|104172.5|104438|104228.9|104280.6|104081.2|1634
1585242300000|2020-03-26 17:05:00|104427.1|104161|104489.8|104355|104508.6|104359.3|104316.3|104107.3|1721
1585242600000|2020-03-26 17:10:00|104491.2|104355.7|104421.2|104200.9|104517.3|104357.6|104340.9|104185.6|1792
1585242900000|2020-03-26 17:15:00|104412.6|104195.9|104395.9|104225.2|104489.8|104295.2|104314.9|104154.4|1605
1585243200000|2020-03-26 17:20:00|104393.9|104219.2|104893.9|104606.7|105035.4|104694|104392.9|104215|1611
1585243500000|2020-03-26 17:25:00|104892.5|104608.9|104937.8|104727.5|105016.5|104779.5|104831.6|104538.7|1640
1585243800000|2020-03-26 17:30:00|104939.2|104724.1|104878|104628.9|104983.5|104750.5|104837.7|104602.6|1680
1585244100000|2020-03-26 17:35:00|104878.3|104629.1|104846.4|104612.9|104912|104671.3|104799.5|104580.9|1532
1585244400000|2020-03-26 17:40:00|104843|104619.9|104877.7|104760.7|104922.3|104770.2|104800.3|104597.8|1360
1585244700000|2020-03-26 17:45:00|104881.6|104759.1|104827.1|104612.2|104946|104785.4|104796.4|104579.2|1587
1585245000000|2020-03-26 17:50:00|104829.9|104611.2|104981.7|104814.7|105002.6|104840|104650.6|104342.4|1552
1585245300000|2020-03-26 17:55:00|104978|104808.6|104710.4|104428.8|104999|104827.9|104502.2|104321.9|1972
1585245600000|2020-03-26 18:00:00|104714.3|104430.3|104552.2|104088.7|104755.3|104475.5|104081.7|103908.4|2159
1585245900000|2020-03-26 18:05:00|104538.9|104102.6|104674.6|104421.6|104745.3|104474.3|104433.4|104032.2|1761
1585246200000|2020-03-26 18:10:00|104674.8|104423.3|104356.1|104081.7|104716|104502.5|104227.8|104006.7|2134
1585246500000|2020-03-26 18:15:00|104351.6|104082.2|104284|104138.7|104368.3|104174.1|104250.4|104068.8|1740
1585246800000|2020-03-26 18:20:00|104273.2|104139.6|104367|104111.5|104697.5|104393.7|104273.2|104018.2|1648
1585247100000|2020-03-26 18:25:00|104369.1|104111.7|104261.7|104055.8|104372|104153.4|104243.5|104013.1|1660
1585247400000|2020-03-26 18:30:00|104261.9|104056.6|104266.4|104069.4|104301.7|104106.3|104221.6|104012.5|1648
1585247700000|2020-03-26 18:35:00|104264.1|104075.3|104179.4|103986.1|104291.3|104109.2|104164|103956.9|1535
1585248000000|2020-03-26 18:40:00|104179.8|103986.8|104210.7|104030.5|104247.2|104129.5|104160.4|103985.7|1572
1585248300000|2020-03-26 18:45:00|104196.8|104032.2|104395.2|104145.5|104624.1|104216|104085.7|103935.1|1730
1585248600000|2020-03-26 18:50:00|104389.6|104150.1|104396.3|104163.7|104433.4|104205.5|104326.8|104108.1|1612
1585248900000|2020-03-26 18:55:00|104396.2|104163.8|104280|104126.4|104419.6|104200.9|104258.5|104078.8|1723
1585249200000|2020-03-26 19:00:00|104258.1|104127.8|104324.4|104131.1|104393.2|104169.7|104258.1|104076.5|1853
1585249500000|2020-03-26 19:05:00|104321.5|104132.2|104395.1|104176.3|104443.6|104255.2|104314.2|104125.2|1704
1585249800000|2020-03-26 19:10:00|104389.4|104180.5|104404|104245.9|104459.7|104265.3|104349.6|104164.3|1676
1585250100000|2020-03-26 19:15:00|104400.1|104243.7|104400.9|104233.3|104433.8|104255.8|104368|104208.5|1457
1585250400000|2020-03-26 19:20:00|104396.9|104232.5|104341|104127.8|104422.7|104261.1|104313.9|104115.3|1598
1585250700000|2020-03-26 19:25:00|104346.8|104125.6|104307.9|104109.3|104373.6|104149.6|104276.8|104066.5|1841
1585251000000|2020-03-26 19:30:00|104310.3|104106.8|104404.9|104203.1|104471.7|104311.1|104281.9|104002.1|2037
1585251300000|2020-03-26 19:35:00|104415|104188.8|104404.2|104237.5|104448.6|104276.7|104378.6|104142.9|1943
1585251600000|2020-03-26 19:40:00|104402.9|104239.8|104404.3|104260.5|104424.9|104309.9|104368.9|104218.9|1738
1585251900000|2020-03-26 19:45:00|104406.1|104262.2|104366.5|104224.7|104433.7|104292.8|104355.3|104219.5|1488
1585252200000|2020-03-26 19:50:00|104362.1|104223.5|104297.6|104161.1|104362.1|104225.4|104277.2|104126.6|2007
1585252500000|2020-03-26 19:55:00|104298|104160.2|104240.1|104008|104370.4|104190.6|104217.2|103908.3|2183
1585252800000|2020-03-26 20:00:00|104235.9|104012|104194.9|103955.5|104266.7|104057.1|104112.3|103905.4|1929
1585253100000|2020-03-26 20:05:00|104195|103955.6|104191.1|103976.4|104222.5|103993|104166.2|103935.5|1315
1585253400000|2020-03-26 20:10:00|104188.5|103979.6|104130.9|103925|104198.5|103979.6|104085.8|103889.4|1595
1585253700000|2020-03-26 20:15:00|104132.6|103923.1|104114.1|103951.5|104154.9|103970|104093.6|103917.2|2106
1585254000000|2020-03-26 20:20:00|104120|103944.6|104129.9|103961.5|104150.3|103967.7|104102.9|103932.6|2231
1585254300000|2020-03-26 20:25:00|104132.4|103961.2|104131.3|103959.4|104151.9|103976.9|104093.1|103911.7|2163
1585254600000|2020-03-26 20:30:00|104135.1|103958.9|104177.4|103989.8|104181.6|103995.9|104082.8|103892|1072
1585254900000|2020-03-26 20:35:00|104186.3|103990.3|104225.6|103990.8|104235.2|104003.9|104146.5|103949|890
1585255200000|2020-03-26 20:40:00|104225.8|103991.1|104252.7|103967.8|104270.2|104011.8|104198.7|103953.6|888
1585255500000|2020-03-26 20:45:00|104251.9|103973.7|104253.6|104008.6|104267.7|104034.9|104218.6|103958.3|1451
1585255800000|2020-03-26 20:50:00|104259.4|104005.2|104229|104000.8|104269|104038.1|104221.6|103971.6|1230
1585256100000|2020-03-26 20:55:00|104232.3|103999.8|104287.8|103962.9|104376.8|104008|104216.3|103791.6|778
1585256400000|2020-03-26 21:00:00|104246.8|103998.5|104398|103784|104400|103998.5|104225.7|103756|19
1585256700000|2020-03-26 21:05:00|104354.6|103789.3|104327.6|103950.7|104412.9|104003|104225.7|103775.7|272
1585257000000|2020-03-26 21:10:00|104348.2|103899.6|104382|103926.9|104451.7|104023.3|104242|103836.4|243
1585257300000|2020-03-26 21:15:00|104315|103984.6|104356.1|103897.8|104424.3|104035|104243|103841.4|188
1585257600000|2020-03-26 21:20:00|104261.4|104022.6|104243|104040|104410.8|104040|104237.1|103833|263
1585257900000|2020-03-26 21:25:00|104270.3|104014|104324.2|103921.9|104413.8|104040|104243|103846.8|377
1585258200000|2020-03-26 21:30:00|104312.7|103931.8|104259.3|104010.4|104352|104021.5|104243|103882.6|441
1585258500000|2020-03-26 21:35:00|104254.9|104013|104349.3|103903.6|104368.6|104047.3|104253|103873.5|463
1585258800000|2020-03-26 21:40:00|104334.4|103920.2|104335.3|104045.4|104404.6|104096.2|104258.6|103846.6|452
1585259100000|2020-03-26 21:45:00|104329.8|104028.9|104279.9|103943.9|104380.7|104097|104219.2|103888.6|382
1585259400000|2020-03-26 21:50:00|104284.7|103962.5|104276.1|103925.9|104356.1|104075.2|104206.3|103894.4|737
1585259700000|2020-03-26 21:55:00|104277.4|103927.2|104214|103960.2|104328.6|104021.1|104183.1|103913.5|684
1585260000000|2020-03-26 22:00:00|104240.9|103983.7|104315.7|103978.3|104327.5|104130.2|104195.8|103918.1|1524
1585260300000|2020-03-26 22:05:00|104319.9|103978.9|104224.6|103937.1|104339|104102.1|104183.2|103837.3|1420
1585260600000|2020-03-26 22:10:00|104224.1|103926.7|104366.7|103961.1|104400.2|104058.8|104194.4|103834.7|930
1585260900000|2020-03-26 22:15:00|104368.4|103963.1|104337.4|104025|104396.6|104046.5|104269.3|103930.8|515
1585261200000|2020-03-26 22:20:00|104336.6|104028|104347.6|103957.5|104395.3|104041.2|104253.6|103929.4|331
1585261500000|2020-03-26 22:25:00|104348.7|103949.4|104254.5|103993.6|104377.6|104052.7|104211.3|103903|530
1585261800000|2020-03-26 22:30:00|104249|103993.1|104325.4|103891.7|104338.8|104029|104177.1|103886.6|797
1585262100000|2020-03-26 22:35:00|104324.6|103901.3|104276.2|103962.7|104342.1|103997|104118.1|103882.1|436
1585262400000|2020-03-26 22:40:00|104277|103958.1|104224.5|103927.5|104294|103984.2|104172.4|103903.6|531
1585262700000|2020-03-26 22:45:00|104220.1|103925.9|104194.7|103892.2|104263.9|103997|104116.6|103879.5|907
1585263000000|2020-03-26 22:50:00|104195.1|103892.6|104204.7|103904|104211.9|103949.7|104121.3|103863.2|1227
1585263300000|2020-03-26 22:55:00|104173.8|103926.9|104196.4|103950.5|104208.2|103970.5|104109.6|103868.4|1281
1585263600000|2020-03-26 23:00:00|104193.8|103952.5|104142.7|103899.2|104215.3|103973|104131.6|103866.9|1327
1585263900000|2020-03-26 23:05:00|104142.5|103898.3|104190|103918.5|104208.8|103954|104118|103872.9|1406
1585264200000|2020-03-26 23:10:00|104193.2|103913.2|104180|103901.1|104211.3|103963.6|104103.9|103857.2|1196
1585264500000|2020-03-26 23:15:00|104177.1|103898.3|104165.4|103899.7|104203.5|103962.5|104104.1|103868|1205
1585264800000|2020-03-26 23:20:00|104170.8|103902.7|104185.3|103920.1|104191.2|103967.3|104105.8|103864.9|1432
1585265100000|2020-03-26 23:25:00|104186.4|103925.5|104127.5|103869.8|104190.2|103973.1|104089.9|103813|1851
1585265400000|2020-03-26 23:30:00|104128.3|103867.9|104105.5|103856.2|104176.3|103980|104066|103819.9|1827
1585265700000|2020-03-26 23:35:00|104115.9|103854.5|104073.6|103856.8|104130.2|103969.7|104055.5|103810.9|1867
1585266000000|2020-03-26 23:40:00|104073.7|103857.8|104070.2|103928.8|104127.4|103966.7|104035.3|103814.6|1469
1585266300000|2020-03-26 23:45:00|104062.5|103938.7|104103.7|103881.7|104148.4|103988.5|104027.8|103824.9|1223
1585266600000|2020-03-26 23:50:00|104096.8|103873.9|104111.5|103919.7|104140.7|103982.3|104086.1|103820|1165
1585266900000|2020-03-26 23:55:00|104112|103894.5|104110.9|103882.9|104155|103984|104085.4|103812.1|1203
1585267200000|2020-03-27 00:00:00|104093.5|103734.1|104145.9|103886.8|104183.6|103986.8|104086.7|103734.1|1526
1585267500000|2020-03-27 00:05:00|104148.4|103886.2|104144.5|103896.3|104161.7|103979.6|104088.7|103855.8|1023
1585267800000|2020-03-27 00:10:00|104143.8|103955.5|104149.5|103856.5|104185.6|103988.9|104130.5|103841.7|1315
1585268100000|2020-03-27 00:15:00|104147.4|103902.8|104213.1|103940.3|104240.3|104037.4|104147.4|103887.8|1128
1585268400000|2020-03-27 00:20:00|104212.3|103939.4|104167.7|103931|104241.8|104046.1|104144.3|103872.1|1109
1585268700000|2020-03-27 00:25:00|104170|103907.5|104190.7|103945.6|104213.4|104000.6|104105.3|103855.1|1206
1585269000000|2020-03-27 00:30:00|104199.6|103945.4|104168.7|103893.2|104211.5|104017.7|104150|103857|1083
1585269300000|2020-03-27 00:35:00|104166.7|103874.1|104191.7|103926.4|104218.8|103993.4|104155.2|103842.2|981
1585269600000|2020-03-27 00:40:00|104193.6|103936.1|104175.9|103959.5|104230.1|103993.1|104143.2|103854.8|1202
1585269900000|2020-03-27 00:45:00|104168.6|103959.7|104187.2|103950.2|104206.4|103985.2|104108.4|103868|1132
1585270200000|2020-03-27 00:50:00|104187.3|103941.7|104224.1|103951|104304.7|104047|104135.9|103860.5|1554
1585270500000|2020-03-27 00:55:00|104224|103944.2|104212.7|103973.8|104252.2|104011.1|104168.7|103890.9|1591
1585270800000|2020-03-27 01:00:00|104212.8|103966.9|104202.7|103965.8|104280.5|104012.2|104175.2|103869.2|1405
1585271100000|2020-03-27 01:05:00|104203|103966.2|104191.6|103926.5|104260.9|104016.9|104183|103895.4|1184
1585271400000|2020-03-27 01:10:00|104191.7|103926.6|104207.8|103932.5|104352.5|104000.2|104170|103897|1335
1585271700000|2020-03-27 01:15:00|104207.6|103936.8|104166.2|103931|104240.7|103979.1|104132.3|103852.7|1390
1585272000000|2020-03-27 01:20:00|104165.5|103930|104159|103911.7|104192.9|103987.6|104116|103851.5|1320
1585272300000|2020-03-27 01:25:00|104159.8|103915|104144.9|103911.4|104213.4|103987.2|104096.3|103882.2|1102
1585272600000|2020-03-27 01:30:00|104150.1|103908|104200.5|103936|104226.2|103999.7|104134|103886|1401
1585272900000|2020-03-27 01:35:00|104195|103935.5|104161.9|103968.3|104222|103981.6|104134.1|103920.6|1449
1585273200000|2020-03-27 01:40:00|104162.3|103941.5|104209.4|103959.4|104225.5|103998|104123.6|103901.4|1421
1585273500000|2020-03-27 01:45:00|104209.5|103959.5|104223.2|103957.9|104272.4|103986.3|104192.8|103931.8|1300
1585273800000|2020-03-27 01:50:00|104219.3|103959.5|104247.8|103964.3|104276.9|103996.5|104193.5|103923.1|1271
1585274100000|2020-03-27 01:55:00|104246.5|103963|104265|103971.6|104292.2|103995.1|104186|103916.9|1193
1585274400000|2020-03-27 02:00:00|104273.3|103968.5|104289|103983|104307.9|104009.6|104240.4|103944.2|1109
1585274700000|2020-03-27 02:05:00|104297.1|103970.2|104261.3|103980.9|104322.4|104013.3|104234.6|103950.6|956
1585275000000|2020-03-27 02:10:00|104259.4|103979.9|104270.8|103955.8|104291.3|103984.4|104202.8|103888.9|1164
1585275300000|2020-03-27 02:15:00|104270.7|103955.7|104215.9|103942|104291|103995.2|104200.1|103934.7|1054
1585275600000|2020-03-27 02:20:00|104209.2|103954.8|104163.4|103940.8|104229.3|103977.8|104143.2|103903|1079
1585275900000|2020-03-27 02:25:00|104155.9|103936|104199.3|103919.8|104227.5|103989.7|104134.6|103897.7|847
1585276200000|2020-03-27 02:30:00|104198.8|103927.8|104181.6|103925|104209.8|103966.9|104124.7|103883.8|1103
1585276500000|2020-03-27 02:35:00|104181.7|103924.8|104186.5|103951.3|104235.7|103965.9|104138.5|103905.9|1022
1585276800000|2020-03-27 02:40:00|104193.7|103936.3|104173|103970.6|104222.7|103971.1|104145.2|103913.8|963
1585277100000|2020-03-27 02:45:00|104172.2|103969.2|104190.3|103909|104200.2|103984.1|104085.2|103899.9|946
1585277400000|2020-03-27 02:50:00|104188.8|103909.1|104189.9|103923|104282.3|103992.3|104003.6|103828|1596
1585277700000|2020-03-27 02:55:00|104190|103923.3|104178.9|103956.1|104258.3|103973.3|104126|103881.5|1531
1585278000000|2020-03-27 03:00:00|104179.6|103956.9|104191.9|103961.2|104215.3|104006.4|104033.1|103826.4|1829
1585278300000|2020-03-27 03:05:00|104195.7|103961.4|104133.9|103983.7|104232.8|104021.6|104107.5|103919.7|1250
1585278600000|2020-03-27 03:10:00|104147|103970.1|104162.9|103969.9|104224.9|104020.7|104124|103920.4|1514
1585278900000|2020-03-27 03:15:00|104161.8|103969.5|104212.9|103938.4|104213.2|103992.8|104111.2|103899.4|1293
1585279200000|2020-03-27 03:20:00|104214.8|103936.7|104176.3|103959.9|104236.3|103999.9|104130.6|103929.6|1556
1585279500000|2020-03-27 03:25:00|104177.4|103956.2|104150.3|103956.1|104222.2|104013.3|104132.7|103919.6|1042
1585279800000|2020-03-27 03:30:00|104140.4|103956.2|104182.8|103957|104201|103994.6|104129.9|103918.1|1230
1585280100000|2020-03-27 03:35:00|104177.7|103959.8|104130|103915.5|104216.4|103992.3|104089.5|103888.3|1351
1585280400000|2020-03-27 03:40:00|104129.6|103915.1|104149.5|103946|104175.1|103986.7|104042.7|103875.2|1699
1585280700000|2020-03-27 03:45:00|104152|103942.6|104097.4|103898.1|104190.8|103983.4|104020.7|103870.4|1193
1585281000000|2020-03-27 03:50:00|104093.9|103895|104115.6|103898.7|104127.6|103982.3|104047.4|103854.7|1304
1585281300000|2020-03-27 03:55:00|104118.4|103903|104130.2|103916.2|104161.7|103984.8|104060.9|103879.4|1245
1585281600000|2020-03-27 04:00:00|104130.1|103916.4|104185.7|103955.4|104203.8|103984.9|104110.7|103896|1518
1585281900000|2020-03-27 04:05:00|104183.3|103947.1|104226.4|103945|104240.1|103982.8|104158.5|103921|1277
1585282200000|2020-03-27 04:10:00|104229.3|103945.1|104216.6|103946.7|104258.3|103987.6|104158.7|103900.3|1318
1585282500000|2020-03-27 04:15:00|104213|103946.9|104265.4|104000.4|104314.7|104004.2|104165.2|103906.5|1578
1585282800000|2020-03-27 04:20:00|104269.7|103997.3|104231.4|103971.9|104308.3|104000.1|104188.5|103918.2|1263
1585283100000|2020-03-27 04:25:00|104231.1|103971.5|104178.7|103927.1|104257.9|103983.7|104126.4|103909.1|1260
1585283400000|2020-03-27 04:30:00|104175.3|103919.3|104190.1|103937.2|104206.5|103998|104114.7|103895.9|1429
1585283700000|2020-03-27 04:35:00|104186.3|103940.7|104269.1|103969.2|104316.2|104001.3|104129|103889|1691
1585284000000|2020-03-27 04:40:00|104267.7|103965.6|104206.7|103958.1|104277.8|103986.8|104119.3|103913.2|1437
1585284300000|2020-03-27 04:45:00|104202.3|103974.3|104206.2|103988.4|104296.1|104005.7|104157.2|103906|1619
1585284600000|2020-03-27 04:50:00|104204.5|103984.5|104273.9|103989|104349|104035.4|104169.2|103932|1793
1585284900000|2020-03-27 04:55:00|104271.1|103990.9|104262.5|103974.4|104281.7|104025.4|104132.6|103924.3|1909
1585285200000|2020-03-27 05:00:00|104253.5|103971.9|104219.4|103963.3|104274.1|104020.4|104177.3|103925.3|1738
1585285500000|2020-03-27 05:05:00|104218.5|103963.2|104221.1|103960.9|104227.3|103994.6|104142.6|103922.3|1192
1585285800000|2020-03-27 05:10:00|104220.6|103972|104650.2|103997|104668.8|104032.3|104220|103920.2|1120
1585286100000|2020-03-27 05:15:00|104644.8|103977.8|104664.6|103997.6|105362.6|104695.6|104619.1|103952.3|838
1585286400000|2020-03-27 05:20:00|104706.2|104039.2|104886.1|104219.1|104923.4|104256.4|104655.3|103988.3|892
1585286700000|2020-03-27 05:25:00|104897.4|104230.4|104789.2|104122.2|104922|104255|104752.4|104085.4|565
1585287000000|2020-03-27 05:30:00|104770.2|104103.2|104754.4|104087.4|104817.9|104150.9|104720.2|104053.2|675
1585287300000|2020-03-27 05:35:00|104754.7|104087.7|104767.7|104100.7|104832.8|104165.8|104726.5|104059.5|765
1585287600000|2020-03-27 05:40:00|104765|104098|104774.7|104107.7|104847.3|104180.3|104729.6|104062.6|758
1585287900000|2020-03-27 05:45:00|104775.2|104108.2|104779.2|104112.2|104898.1|104231.1|104768.5|104101.5|631
1585288200000|2020-03-27 05:50:00|104777.5|104110.5|104740.5|104073.5|104846.4|104179.4|104728.3|104061.3|781
1585288500000|2020-03-27 05:55:00|104744|104077|104702.1|104035.1|104798.7|104131.7|104683.4|104016.4|992
1585288800000|2020-03-27 06:00:00|104703.8|104036.8|105256.1|104589.1|105342.3|104675.3|104673.5|104006.5|756
1585289100000|2020-03-27 06:05:00|105133.3|104466.3|105101.8|104434.8|105234.6|104567.6|104982.5|104315.5|799
1585289400000|2020-03-27 06:10:00|105099|104432|105102.5|104435.5|105330.8|104663.8|105043.5|104376.5|1784
1585289700000|2020-03-27 06:15:00|105101.5|104434.5|105340.1|104673.1|105642.1|105045.1|105097.1|104430.1|909
1585290000000|2020-03-27 06:20:00|105330.9|104663.9|105355.8|104688.8|105478.1|104811.1|105229|104562|1004
1585290300000|2020-03-27 06:25:00|105324.9|104657.9|105448.4|104781.4|105627.6|104960.6|105281|104614|679
1585290600000|2020-03-27 06:30:00|105440|104773|105922.3|105255.3|105949.7|105282.7|105419.4|104752.4|89
1585290900000|2020-03-27 06:35:00|105972.2|105305.2|106478.1|105874.8|106555.7|105939.1|105768.3|105101.3|1111
1585291200000|2020-03-27 06:40:00|106470.6|105819.7|106256.1|105589.1|106632.7|106060.6|105742.1|105083.1|1041
1585291500000|2020-03-27 06:45:00|106248.2|105581.2|106090.9|105423.9|106339.7|105737.6|105649.3|105012.7|1311
1585291800000|2020-03-27 06:50:00|106085.4|105418.4|106262|105595|106538.6|105871.6|105245.3|104578.3|804
1585292100000|2020-03-27 06:55:00|106261.8|105594.8|105950.2|105283.2|106287.6|105620.6|105506.9|104839.9|1228
1585292400000|2020-03-27 07:00:00|105979.5|105312.5|105206.3|104539.3|106009.8|105508.1|104743|104076|1755
1585292700000|2020-03-27 07:05:00|105206.8|104539.8|105012|104380.9|105311|104644|104904.9|104237.9|1985
1585293000000|2020-03-27 07:10:00|105017.4|104392.1|105047.6|104684.3|105108.4|104744.8|104963.3|104317.1|1688
1585293300000|2020-03-27 07:15:00|105043.1|104699.3|105093.1|104828.6|105225.9|105001.6|105027.8|104665.7|2222
1585293600000|2020-03-27 07:20:00|105093.9|104829.7|105387|104769.3|105430.3|105091.3|105089.8|104769.3|2264
1585293900000|2020-03-27 07:25:00|105381.9|104714.9|105179.2|104922.8|105477.8|105124.8|105153|104704.3|2147
1585294200000|2020-03-27 07:30:00|105188.2|104913.3|105184.7|104790.9|105288.5|105042.6|105117.8|104651.1|2365
1585294500000|2020-03-27 07:35:00|105190.4|104788.2|105069.5|104758.3|105247.3|104868.8|105038|104634.5|1889
1585294800000|2020-03-27 07:40:00|105069.6|104758.6|105044.4|104821.7|105091|104844|104994.2|104699.4|2186
1585295100000|2020-03-27 07:45:00|105045.7|104818.6|105014.7|104773.3|105134.6|104895.9|104976.6|104729.6|2245
1585295400000|2020-03-27 07:50:00|105014.5|104770.7|104941.5|104749.5|105049.4|104825.1|104926.6|104713.1|2308
1585295700000|2020-03-27 07:55:00|104942.3|104754.2|105044.2|104771.1|105511.9|105039.3|104888.3|104712.4|2127
1585296000000|2020-03-27 08:00:00|105041.7|104774.5|104899.8|104690.9|105201.3|104852|104850.2|104651.4|2365
1585296300000|2020-03-27 08:05:00|104902.1|104689.6|104918.8|104646.8|105242.1|104863.9|104841.4|104588.5|2226
1585296600000|2020-03-27 08:10:00|104928.1|104647.4|105246|104991.5|105398.1|105087.2|104890.8|104542.1|2309
1585296900000|2020-03-27 08:15:00|105249|105001.5|105307.1|105063.7|105320.6|105066.8|105160.6|104818.2|2284
1585297200000|2020-03-27 08:20:00|105310.3|105041.4|105338.1|105114.6|105371.6|105147.9|105246|104967.7|2189
1585297500000|2020-03-27 08:25:00|105357.1|105104.5|105752.6|105085.6|105822.9|105337.9|105335.9|105047.4|2096
1585297800000|2020-03-27 08:30:00|105759.9|105131.5|105333.3|105077.6|105781.7|105271|105300.5|105016.9|2267
1585298100000|2020-03-27 08:35:00|105324.3|105089.8|105349.6|105139.9|105357.1|105162.2|105181.2|104939.2|2139
1585298400000|2020-03-27 08:40:00|105354.9|105142|105254.6|104906.5|105380.2|105198.3|105116.7|104772|2239
1585298700000|2020-03-27 08:45:00|105247.1|104910.1|105309.5|105103.5|105343.3|105130.4|105131.3|104834.1|2157
1585299000000|2020-03-27 08:50:00|105302.6|105105.9|105415.6|105188.5|105418.4|105195.6|105149.5|104993.3|2154
1585299300000|2020-03-27 08:55:00|105408.4|105191.5|105670.4|105310.8|105761.7|105462.6|105390.8|105140|2194
1585299600000|2020-03-27 09:00:00|105660.5|105265|105560.4|105267.9|105720.8|105394.6|105492|105163.4|2273
1585299900000|2020-03-27 09:05:00|105569.8|105280.1|105571.7|105314.5|105641.3|105372.7|105445.3|105113.1|2230
1585300200000|2020-03-27 09:10:00|105566.8|105317|105473.5|105134.4|105771.7|105486.3|105404.9|105134.4|2239
1585300500000|2020-03-27 09:15:00|105473.6|105154.1|105386.1|105183.1|105498.7|105233.2|105263.1|105069.6|2320
1585300800000|2020-03-27 09:20:00|105396|105183.2|105626.4|105469.6|105658.2|105482.2|105317.8|105160.9|2212
1585301100000|2020-03-27 09:25:00|105637.1|105459|105921.1|105525.2|106152.4|105707.2|105563.9|105215|2257
1585301400000|2020-03-27 09:30:00|105916.6|105536.5|105893.4|105676.2|106051.7|105794.8|105813.8|105473.5|2130
1585301700000|2020-03-27 09:35:00|105918.2|105640.9|106040.9|105819.1|106219.5|105943.3|105819.6|105524.1|2193
1585302000000|2020-03-27 09:40:00|106047.4|105810.7|105708.1|105405.7|106085|105855.4|105541.5|105212.6|2271
1585302300000|2020-03-27 09:45:00|105708.5|105406.1|105689.8|105493.1|105825.2|105605.1|105535.8|105254.6|2222
1585302600000|2020-03-27 09:50:00|105710.9|105503.2|105306.5|105092.7|105717.5|105523.7|105283.4|105064|2113
1585302900000|2020-03-27 09:55:00|105306.4|105104.8|105403.3|105229.9|105453.7|105260.7|105284.1|105091.7|2126
1585303200000|2020-03-27 10:00:00|105395.4|105230.3|105482.7|105309.2|105695.6|105374.4|105377.1|105201.1|2090
1585303500000|2020-03-27 10:05:00|105474.5|105313.6|105487.9|105303.7|105581.6|105408.8|105433.6|105279.9|1902
1585303800000|2020-03-27 10:10:00|105486.5|105298.8|105598.1|105426.5|105697.6|105483.2|105459|105272.8|2262
1585304100000|2020-03-27 10:15:00|105602.3|105427.7|105969.5|105765.7|106129|105818.9|105602.3|105423.5|2188
1585304400000|2020-03-27 10:20:00|105972|105748.2|105677.1|105449.3|106038.4|105822.6|105579.8|105396.5|2103
1585304700000|2020-03-27 10:25:00|105664.3|105450|105595.6|105443.5|105731.2|105507.4|105586.4|105381|2056
1585305000000|2020-03-27 10:30:00|105609.8|105445.3|105313.2|105122.3|105690.4|105476.3|105269.2|105105.5|2239
1585305300000|2020-03-27 10:35:00|105312.4|105117.8|105137|104872|105421.3|105182.6|105009.3|104743.1|2297
1585305600000|2020-03-27 10:40:00|105131.7|104873.2|105130.7|104967.9|105195|104999.6|105075.8|104812.5|2266
1585305900000|2020-03-27 10:45:00|105130.9|104983.8|105580.1|105089.1|105689.2|105274.9|105046.4|104951.1|2298
1585306200000|2020-03-27 10:50:00|105545.9|105135.3|105487.1|105392.8|105598.1|105451.5|105412.6|105034.6|2117
1585306500000|2020-03-27 10:55:00|105482.9|105368|105695.2|105503.6|105736.4|105617.4|105444.7|105302.8|2214
1585306800000|2020-03-27 11:00:00|105694|105503.7|105740.9|105527.5|105785.3|105552.7|105637.9|105390.3|2249
1585307100000|2020-03-27 11:05:00|105742.3|105531.4|105630.8|105514.8|105759.6|105564.3|105577.1|105356.5|2173
1585307400000|2020-03-27 11:10:00|105628.3|105515.1|105702.3|105441.3|105853.3|105610.9|105616.3|105330.1|2289
1585307700000|2020-03-27 11:15:00|105702|105441|105733.4|105517.2|105830.6|105616.5|105668.3|105417.2|2248
1585308000000|2020-03-27 11:20:00|105735.3|105517.7|105688.1|105460|105770.1|105558.3|105552.2|105294.9|2197
1585308300000|2020-03-27 11:25:00|105681.6|105462.8|106060.4|105834.5|106089.9|105858|105643.8|105409.1|2228
1585308600000|2020-03-27 11:30:00|106052.4|105836|105642.2|105368.4|106106.6|105862.8|105592.1|105326.3|2308
1585308900000|2020-03-27 11:35:00|105614.5|105337.6|105515.9|105300.3|105624.5|105377.1|105422.9|105205|2231
1585309200000|2020-03-27 11:40:00|105515.8|105300.2|105460.5|105238.6|105556.3|105379.5|105412.3|105220.2|2295
1585309500000|2020-03-27 11:45:00|105451.9|105235|105161.8|104953.5|105455.1|105239.2|105136.8|104946.9|1962
1585309800000|2020-03-27 11:50:00|105150.3|104965.8|105348.4|105141.4|105400.3|105201.3|105130.5|104940.8|2180
1585310100000|2020-03-27 11:55:00|105335.8|105151|105625.9|105381.9|105743.9|105483.3|105326.9|105146.4|2238
1585310400000|2020-03-27 12:00:00|105631.6|105390.4|105464.7|105310.8|105632.9|105415.7|105440.8|105309.3|2148
1585310700000|2020-03-27 12:05:00|105483|105322.4|105483.7|105366.7|105518.4|105385.1|105351.8|105258.5|1833
1585311000000|2020-03-27 12:10:00|105486.9|105367.6|105519.9|105393.4|105573|105417.5|105449.7|105315.6|1944
1585311300000|2020-03-27 12:15:00|105521.4|105389.4|105643.9|105425.2|105859.6|105599.4|105472|105344.8|2239
1585311600000|2020-03-27 12:20:00|105648.1|105421.6|105437.8|105330.2|105693.6|105465.3|105374|105256.6|2227
1585311900000|2020-03-27 12:25:00|105434.6|105330.6|105388.4|105270.3|105458.9|105388.4|105327.4|105250.7|1500
1585312200000|2020-03-27 12:30:00|105388.7|105270.5|105736.4|105524.7|105758.6|105625.4|105312.9|105219|1901
1585312500000|2020-03-27 12:35:00|105733.1|105522.4|105659.1|105535.6|105847.5|105653.2|105638.7|105486.2|2200
1585312800000|2020-03-27 12:40:00|105668.3|105530.2|105786.1|105597.9|105898|105771.3|105637.9|105529.4|2172
1585313100000|2020-03-27 12:45:00|105778.8|105576.3|105974.7|105776.8|106030.5|105789.3|105748.4|105560.7|2065
1585313400000|2020-03-27 12:50:00|105976.2|105771.6|106296.7|106022.5|106399.3|106143.9|105940.8|105704.4|2117
1585313700000|2020-03-27 12:55:00|106273.6|106015|106202.8|106042.3|106320.1|106119.7|106115.8|105946.6|2077
1585314000000|2020-03-27 13:00:00|106204.2|106037.2|105901.2|105720.1|106223.1|106055.1|105869.8|105608.3|2178
1585314300000|2020-03-27 13:05:00|105900.5|105718.2|106124.7|105962.1|106196.3|106029.2|105882.9|105696.5|2133
1585314600000|2020-03-27 13:10:00|106121.7|105961.8|106243.6|106136.7|106316.7|106174.5|106073.7|105952.2|1850
1585314900000|2020-03-27 13:15:00|106244.5|106137|106574.9|106460.1|106606.7|106482.4|106238.4|106062.6|2030
1585315200000|2020-03-27 13:20:00|106571.3|106453.7|107263.2|107127.7|107452|107228.2|106555.7|106443.9|2020
1585315500000|2020-03-27 13:25:00|107264.4|107125.8|107022.5|106916.2|107274.6|107132.1|107015.7|106888.9|1945
1585315800000|2020-03-27 13:30:00|107021|106914.9|106655.2|106407.6|107050.4|106924.3|106341.5|106042|2085
1585316100000|2020-03-27 13:35:00|106734.8|106397|106434.7|106175.2|106740.5|106419.9|106280.8|106068.6|2143
1585316400000|2020-03-27 13:40:00|106445.1|106170.7|106530.1|106388.2|106572.1|106437|106360.8|106035|2095
1585316700000|2020-03-27 13:45:00|106527.1|106395.3|106280.4|106099.3|106562|106409.6|106269.9|105989.2|2119
1585317000000|2020-03-27 13:50:00|106285.6|106111|106112.3|105926.7|106361.5|106115.9|106101.5|105849|2019
1585317300000|2020-03-27 13:55:00|106130.3|105909.9|106061.4|105863|106196.1|106018.7|105999|105812.1|1871
1585317600000|2020-03-27 14:00:00|106060.7|105841.2|106043.7|105855.9|106259|106027.6|106012.7|105801.1|2057
1585317900000|2020-03-27 14:05:00|106049|105850.3|106087.1|105909.3|106230.7|105970.3|105963.5|105815.3|2024
1585318200000|2020-03-27 14:10:00|106104.7|105896.2|105993.4|105871.5|106104.8|105914.2|105962.7|105768.9|2013
1585318500000|2020-03-27 14:15:00|105991.8|105870.2|106089.4|105926.1|106145.9|105996.1|105943.2|105845.1|1849
1585318800000|2020-03-27 14:20:00|106096.4|105916|106197.3|106059.6|106222.9|106089.4|106038.4|105875.6|1956
1585319100000|2020-03-27 14:25:00|106275|106048.3|106350.7|106198.8|107405.1|106738.1|106233.5|106047.1|2107
1585319400000|2020-03-27 14:30:00|106352.4|106197.3|106165.1|105993.8|106421.1|106218.4|106034.6|105768.2|2063
1585319700000|2020-03-27 14:35:00|106170.3|105985.9|106075.7|105829.4|106206.3|106002.1|106015.5|105762.1|1892
1585320000000|2020-03-27 14:40:00|106076.7|105822.1|106326|106141.1|106496|106247|106011.7|105784.6|1902
1585320300000|2020-03-27 14:45:00|106328.2|106145.3|106154.7|106003.4|106331.5|106155.2|106003.6|105740|1938
1585320600000|2020-03-27 14:50:00|106155|106003.7|106154.6|105918.9|106227.5|106036.6|106096.4|105890.6|1831
1585320900000|2020-03-27 14:55:00|106154.9|105919.2|106233.6|105903.7|106276.4|106017.2|106059.8|105886.7|1903
1585321200000|2020-03-27 15:00:00|106216.8|105928|106025.9|105772.7|106278.3|105984.9|105946|105748.5|1884
1585321500000|2020-03-27 15:05:00|105979.6|105790.9|105807|105672.6|106042.5|105801.1|105794.2|105665.5|1970
1585321800000|2020-03-27 15:10:00|105818|105665.4|105752|105636.5|105867.2|105710.1|105706.9|105587.5|1879
1585322100000|2020-03-27 15:15:00|105754|105635.7|105659.2|105551.6|105808.8|105647.1|105654.4|105536|1846
1585322400000|2020-03-27 15:20:00|105664.6|105544.2|105350.4|105193.4|105664.6|105548.9|105229.5|105114.2|1843
1585322700000|2020-03-27 15:25:00|105348|105191.9|105204.7|105074.6|105455.4|105226.6|105184.3|105055.4|1944
1585323000000|2020-03-27 15:30:00|105205|105076.3|105191.8|105054.3|105665.9|105334.8|105184.3|105021.8|2064
1585323300000|2020-03-27 15:35:00|105192.9|105055.4|105123.1|104972|105318.1|105107.1|105120|104912.1|1889
1585323600000|2020-03-27 15:40:00|105127.1|104968.1|105173.8|105027.3|105229.1|105070.2|105069.1|104896|1762
1585323900000|2020-03-27 15:45:00|105170.1|105030.2|105112.4|104903.2|105340|105115.2|105106.8|104892.2|1911
1585324200000|2020-03-27 15:50:00|105122.4|104898.3|105099.3|104899|105150.7|105008.8|105010|104801.6|1959
1585324500000|2020-03-27 15:55:00|105101.3|104894.5|105102.4|104962.1|105286.1|105058.7|105037.1|104848.3|2109
1585324800000|2020-03-27 16:00:00|105103.4|104958|105056.2|104818.4|105381.1|105169.9|104934.2|104673.7|1973
1585325100000|2020-03-27 16:05:00|105060.2|104813.2|104846.7|104604.6|105112|104908.3|104789.9|104525.4|2044
1585325400000|2020-03-27 16:10:00|104844.5|104609.6|104850.6|104448.1|105051|104759.3|104789.4|104425.7|1973
1585325700000|2020-03-27 16:15:00|104806.3|104454.5|104659.7|104486.3|105007.7|104677.3|104643.3|104448.4|1968
1585326000000|2020-03-27 16:20:00|104662.9|104485.8|104510.3|104185.6|104753.1|104525.4|104469.5|104133.1|2095
1585326300000|2020-03-27 16:25:00|104489|104158.1|104478.9|104149.7|104577|104274.7|104264.3|103974.2|1915
1585326600000|2020-03-27 16:30:00|104490|104141|104531.4|104271.1|104570.6|104322.1|104352|104052.2|1928
1585326900000|2020-03-27 16:35:00|104541|104227.8|104637.9|104394|104684.3|104441.4|104482.4|104196.7|1638
1585327200000|2020-03-27 16:40:00|104633.7|104396.4|104541.6|104446.3|104672.1|104461.1|104525.2|104345.8|1534
1585327500000|2020-03-27 16:45:00|104545|104443.3|104618.6|104472.4|104665.1|104510.3|104545|104367|1620
1585327800000|2020-03-27 16:50:00|104616.5|104474.9|104579.8|104450.1|104671.2|104533.8|104515.6|104413.2|1563
1585328100000|2020-03-27 16:55:00|104579.3|104445.7|104554.2|104396.8|104595|104464.2|104480.2|104361.9|1547
1585328400000|2020-03-27 17:00:00|104552.1|104394|104881.6|104520|105075.5|104622.1|104471|104286.6|1966
1585328700000|2020-03-27 17:05:00|104897.3|104485.9|104798.1|104617.7|105078.7|104716|104745.7|104458.9|1789
1585329000000|2020-03-27 17:10:00|104805.2|104613.3|104825.8|104693.4|104899.2|104721.3|104750.3|104602|1632
1585329300000|2020-03-27 17:15:00|104826.6|104695.5|104724.5|104552.2|104883.6|104727.9|104711.1|104503.6|1363
1585329600000|2020-03-27 17:20:00|104723.3|104551.9|104776.4|104531.1|104806.2|104578.9|104702|104504.9|1251
1585329900000|2020-03-27 17:25:00|104777.1|104531.7|104760.3|104529.9|104811|104575.2|104712.4|104506.4|1400
1585330200000|2020-03-27 17:30:00|104761.5|104530.2|104577.1|104434.5|104777.6|104566.7|104568.9|104408.4|1614
1585330500000|2020-03-27 17:35:00|104576.9|104436.5|104578.9|104424.1|104621.5|104468|104548.6|104374.8|1509
1585330800000|2020-03-27 17:40:00|104575.6|104426.7|104375.8|104135.3|104911.8|104433.9|104263.5|104036.5|1920
1585331100000|2020-03-27 17:45:00|104374.3|104139.4|104338|104184.1|104499.5|104247.6|104310.6|104099.3|1750
1585331400000|2020-03-27 17:50:00|104340.1|104184.2|104250.2|104044.4|104429.8|104200.6|104198.5|103989.2|1870
1585331700000|2020-03-27 17:55:00|104249.4|104045.8|104309.2|104046.2|105331.2|104664.2|104166.2|103984.6|1762
1585332000000|2020-03-27 18:00:00|104285.6|104020.2|104171.1|103971.5|104533|104086.9|104110.9|103929.4|1763
1585332300000|2020-03-27 18:05:00|104168.8|103968.6|104162.9|103969.2|104219.6|103993.6|104128.4|103942.2|1718
1585332600000|2020-03-27 18:10:00|104163.5|103969.8|104249.1|104055.4|104267.9|104069.7|104151.5|103948|1675
1585332900000|2020-03-27 18:15:00|104248.6|104056.2|104241.6|104000.5|104346|104113.4|104133.4|103945.9|1754
1585333200000|2020-03-27 18:20:00|104243.7|104002.7|104280.6|104021.7|104285.8|104040.7|104197|103973.8|1440
1585333500000|2020-03-27 18:25:00|104277.2|104022|104195.3|103984.3|104286.6|104063.6|104174.6|103959.9|1533
1585333800000|2020-03-27 18:30:00|104193.7|103986.9|104231.2|104016.9|104262.9|104081.7|104152.4|103968.8|1546
1585334100000|2020-03-27 18:35:00|104231.9|104018|104272|103986.8|104367.9|104086.2|104183.9|103963.5|1664
1585334400000|2020-03-27 18:40:00|104270.2|103988.3|104289.8|104065.3|104320|104088.1|104246.1|103979|1177
1585334700000|2020-03-27 18:45:00|104292.3|104070.5|104306.7|104135.9|104336.1|104162.5|104243|104048.3|1703
1585335000000|2020-03-27 18:50:00|104310.9|104133|104243.3|104046.3|104326.9|104157.6|104198.3|104009.8|1727
1585335300000|2020-03-27 18:55:00|104242.9|104045.9|104135|103988.9|104278.1|104080|104086.7|103949.3|1716
1585335600000|2020-03-27 19:00:00|104136.4|103988.6|104142.1|103978.2|104241.5|104029.3|104087.3|103883|1786
1585335900000|2020-03-27 19:05:00|104140.8|103973.9|104245.7|104038.5|104331.7|104123.6|104140.8|103955.2|1756
1585336200000|2020-03-27 19:10:00|104246.8|104038.7|104273.3|104144.8|104354.4|104154|104221.7|104013.4|2015
1585336500000|2020-03-27 19:15:00|104272.5|104150.5|104173.4|103963.5|104347.3|104185.8|104070.2|103871.6|1836
1585336800000|2020-03-27 19:20:00|104169.7|103967.8|104121.6|103969.5|104385|104074.8|104032.4|103905.7|1693
1585337100000|2020-03-27 19:25:00|104119.8|103968.7|104161|104028.6|104211.3|104057|104088.9|103943.4|1804
1585337400000|2020-03-27 19:30:00|104162|104026.3|104271.7|104039.6|104319.2|104093.8|104138.5|103995.4|1729
1585337700000|2020-03-27 19:35:00|104270.4|104041.5|104161.7|103960.3|104311.2|104071.2|104151.4|103894.2|1873
1585338000000|2020-03-27 19:40:00|104163.2|103962.4|104226|103960.7|104572.1|104080.1|104163.2|103913.8|1880
1585338300000|2020-03-27 19:45:00|104232|103955.2|105197.8|104530.8|105279.6|104612.6|104206.9|103905.4|2115
1585338600000|2020-03-27 19:50:00|105582.9|104915.9|105351.2|104684.2|105606.6|104939.6|105266.8|104599.8|232
1585338900000|2020-03-27 19:55:00|105318.7|104651.7|105433.2|104766.2|105695|105028|105200.8|104533.8|469
1585339200000|2020-03-27 20:00:00|105469.9|104802.9|105120.7|104453.7|105523.2|104856.2|104703.9|104251.7|1393
1585339500000|2020-03-27 20:05:00|105152.1|104485.1|104566.9|104098|105193.6|104526.6|104458|103930.7|1137
1585339800000|2020-03-27 20:10:00|104563.5|104100.8|104707.1|104150.8|105245.1|104578.1|104497|104029.4|897
1585340100000|2020-03-27 20:15:00|104686.9|104112|104754.9|104091.1|105005.1|104397.3|104395|103894.9|1358
1585340400000|2020-03-27 20:20:00|104774.1|104094.3|105129.7|104462.7|105183.2|104516.2|104693.5|104026.5|1265
1585340700000|2020-03-27 20:25:00|105075.4|104408.4|104857.4|104477.3|105159.7|104576|104821.2|104291.5|847
1585341000000|2020-03-27 20:30:00|104858|104476.4|105259.2|104592.2|105446.9|104779.9|104858|104302.1|505
1585341300000|2020-03-27 20:35:00|105253.4|104586.4|105241.4|104574.4|105386.2|104719.2|105171.5|104504.5|109
1585341600000|2020-03-27 20:40:00|105247.5|104580.5|105468.8|104801.8|105587.2|104920.2|105215.4|104548.4|182
1585341900000|2020-03-27 20:45:00|105433|104766|105425.4|104758.4|105510.7|104843.7|105182.4|104515.4|248
1585342200000|2020-03-27 20:50:00|105426.1|104759.1|105312.6|104645.6|105426.1|104759.1|105193.9|104526.9|174
1585342500000|2020-03-27 20:55:00|105367.9|104700.9|105361.5|104694.5|105402.7|104735.7|105258.1|104591.1|128
1585512000000|2020-03-29 20:00:00|104463.9|103771.9|104397.3|103705.3|104476.7|103784.7|104391.2|103699.2|22
1585512300000|2020-03-29 20:05:00|104404.3|103712.3|104459|103767|104459|103767|104391.2|103699.2|16
1585512600000|2020-03-29 20:10:00|104462.3|103770.3|104457.7|103765.7|104462.3|103770.3|104457.7|103765.7|6
1585513800000|2020-03-29 20:30:00|104457.9|103765.9|104457.7|103765.7|104487.1|103795.1|104457.7|103765.7|19
1585514100000|2020-03-29 20:35:00|104459.2|103767.2|104526|103834|104575.8|103883.8|104457.7|103765.7|33
1585514400000|2020-03-29 20:40:00|104525.9|103833.9|104525.9|103833.9|104536.3|103844.3|104525.9|103833.9|7
1585514700000|2020-03-29 20:45:00|104526.5|103834.5|104525.9|103833.9|104526.5|103834.5|104525.9|103833.9|2
1585515300000|2020-03-29 20:55:00|104526.4|103834.4|104525.9|103833.9|104527.6|103835.6|104525.9|103833.9|4
1585515600000|2020-03-29 21:00:00|104527.9|103835.9|104525.9|103833.9|104527.9|103835.9|104525.9|103833.9|2
1585515900000|2020-03-29 21:05:00|104526|103834|104526.1|103834.1|104532.6|103840.6|104525.9|103833.9|8
1585516200000|2020-03-29 21:10:00|104525.9|103833.9|104562.5|103870.5|104634|103942|104525.9|103833.9|96
1585516500000|2020-03-29 21:15:00|104559|103867|104586.1|103894.1|104922.5|104230.5|104451.9|103759.9|23
1585516800000|2020-03-29 21:20:00|104903.5|104211.5|104609|103917|104929|104237|104493.8|103801.8|88
1585517100000|2020-03-29 21:25:00|104633.8|103941.8|104664.2|103972.2|104664.2|103972.2|104493.8|103801.8|4
1585517700000|2020-03-29 21:35:00|104505.3|103813.3|104500.5|103808.5|104505.3|103813.3|104500.5|103808.5|2
1585518000000|2020-03-29 21:40:00|104499.3|103807.3|104499.3|103807.3|104499.3|103807.3|104499.3|103807.3|1
1585518300000|2020-03-29 21:45:00|104493.8|103801.8|104493.8|103801.8|104500.7|103808.7|104493.8|103801.8|5
1585518600000|2020-03-29 21:50:00|104500.7|103808.7|104493.8|103801.8|104500.7|103808.7|104493.8|103801.8|5
1585518900000|2020-03-29 21:55:00|104498.2|103806.2|104583.4|103891.4|104690.9|103998.9|104493.8|103801.8|14
1585519200000|2020-03-29 22:00:00|104573.2|103881.2|104738|104046|105090.2|104398.2|104573.2|103881.2|754
1585519500000|2020-03-29 22:05:00|104707.5|104015.5|104863.1|104171.1|105168.2|104476.2|104633.3|103941.3|1646
1585519800000|2020-03-29 22:10:00|104918.9|104226.9|104738.9|104046.9|105270.2|104578.2|104696.6|104004.6|1386
1585520100000|2020-03-29 22:15:00|104739|104047|104974.3|104302.3|105013.6|104321.6|104726.2|104034.2|138
1585520700000|2020-03-29 22:25:00|105167.6|104500.6|105910.9|105254.2|105937.8|105270.8|105167.6|104500.6|452
1585521000000|2020-03-29 22:30:00|105798.6|105361.5|105202.2|104535.2|105811|105469.3|105070.3|104403.3|375
1585521300000|2020-03-29 22:35:00|105625.8|104958.8|105661|105320.8|105771.2|105406.2|105625.8|104958.8|865
1585521600000|2020-03-29 22:40:00|105678.4|105306.3|105754.1|105333|105769|105379.9|105667|105264.7|1085
1585521900000|2020-03-29 22:45:00|105748.5|105338.6|105627.8|105162.3|105755.7|105380.9|105625.6|105123.7|1113
1585522200000|2020-03-29 22:50:00|105640.3|105163.5|105695.5|105167.5|105803|105229.5|105616.7|105100.5|1147
1585522500000|2020-03-29 22:55:00|105699.9|105165.7|105713.8|105201.8|105781.4|105218.2|105619.8|105071.9|1113
1585522800000|2020-03-29 23:00:00|105713.1|105210|105734.8|105213.2|106034.6|105367.6|105688.6|105141.1|1412
1585523100000|2020-03-29 23:05:00|105755.2|105201.8|105702.7|105172.1|106014.9|105347.9|105683.2|105119.1|1016
1585523400000|2020-03-29 23:10:00|105712|105164|105722.9|105101.8|105843.6|105230.6|105620|105085.2|1002
1585523700000|2020-03-29 23:15:00|105723.2|105101.9|105163.4|104496.4|105737.7|105174.6|105153.5|104486.5|366
1585524000000|2020-03-29 23:20:00|105165.7|104498.7|105967.4|105337.6|106030.3|105650.1|105144.2|104477.2|673
1585524300000|2020-03-29 23:25:00|105947.2|105348.8|105869.8|105202.8|106068.7|105691|105853.5|105186.5|1159
1585524600000|2020-03-29 23:30:00|105858.4|105191.4|105533.3|105219|105908.8|105241.8|105281.6|104614.6|952
1585524900000|2020-03-29 23:35:00|105539.2|105220.2|105413|104746|106055.6|105425.2|105290.5|104623.5|446
1585525200000|2020-03-29 23:40:00|105412|104745|105378.6|104711.6|105461.4|104794.4|105324.6|104657.6|546
1585525500000|2020-03-29 23:45:00|105378.7|104711.7|105292.9|104625.9|105449.3|104782.3|105239.4|104572.4|657
1585525800000|2020-03-29 23:50:00|105261.4|104594.4|105265|104598|105427|104760|105209.3|104542.3|587
1585526100000|2020-03-29 23:55:00|105306.5|104639.5|105271.6|104604.6|105356.3|104689.3|105178.7|104511.7|804
1585526400000|2020-03-30 00:00:00|105271.1|104604.1|105386.7|104719.7|105541.8|104874.8|105087.7|104420.7|1165
1585526700000|2020-03-30 00:05:00|105434.2|104767.2|105527.4|104860.4|105647.2|104980.2|105299.9|104632.9|999
1585527000000|2020-03-30 00:10:00|105526.9|104859.9|105515.2|104848.2|105679.4|105012.4|105327.1|104660.1|789
1585527300000|2020-03-30 00:15:00|105514|104847|105498.6|104831.6|105573.2|104906.2|105446.5|104779.5|781
1585527600000|2020-03-30 00:20:00|105503.1|104836.1|105521.2|104854.2|105566.7|104899.7|105478.1|104811.1|721
1585527900000|2020-03-30 00:25:00|105522.5|104855.5|105566.2|104899.2|105581|104914|105487.9|104820.9|760
1585528200000|2020-03-30 00:30:00|105565.8|104898.8|105629.5|104962.5|105659.1|104992.1|105534.6|104867.6|867
1585528500000|2020-03-30 00:35:00|105630.2|104963.2|105675.5|105008.5|105720.9|105053.9|105570|104903|850
1585528800000|2020-03-30 00:40:00|105697.3|105030.3|105669.2|105002.2|105808.8|105141.8|105550.9|104883.9|951
1585529100000|2020-03-30 00:45:00|105671.7|105004.7|105702.7|105035.7|105739.8|105072.8|105619.7|104952.7|884
1585529400000|2020-03-30 00:50:00|105695.9|105028.9|106121.5|105454.5|106551.4|106032.3|105648.7|104981.7|1379
1585529700000|2020-03-30 00:55:00|106117.7|105450.7|105797.4|105130.4|106533.2|105866.2|105688.8|105021.8|1054
1585530000000|2020-03-30 01:00:00|105790.8|105123.8|105797.4|105130.4|105855.4|105188.4|105683.6|105016.6|1069
1585530300000|2020-03-30 01:05:00|105799.1|105132.1|105817.5|105150.5|105876|105209|105621.2|104954.2|933
1585530600000|2020-03-30 01:10:00|105817.7|105150.7|105740.7|105073.7|105886|105219|105692.2|105025.2|895
1585530900000|2020-03-30 01:15:00|105756.5|105089.5|105652|104985|105814.9|105147.9|105592.5|104925.5|819
1585531200000|2020-03-30 01:20:00|105653.7|104986.7|105482|104815|105769.1|105102.1|105448.5|104781.5|1111
1585531500000|2020-03-30 01:25:00|105480.4|104813.4|105466|104799|105667.2|105000.2|105466|104799|1354
1585531800000|2020-03-30 01:30:00|105472.1|104867.4|105535.8|104868.8|105547.4|104880.4|105439.4|104772.4|797
1585532100000|2020-03-30 01:35:00|105538.4|104871.4|105598.7|104931.7|105658.2|104991.2|105517.2|104850.2|1111
1585532400000|2020-03-30 01:40:00|105600.9|104933.9|105568.5|104901.5|105654|105034.2|105547.5|104880.5|1024
1585532700000|2020-03-30 01:45:00|105570|104903|105618.9|104951.9|105675|105019.1|105567.5|104900.5|769
1585533000000|2020-03-30 01:50:00|105608|104941|105592.9|104925.9|105653|105000.3|105545.6|104878.6|1100
1585533300000|2020-03-30 01:55:00|105591.9|104924.9|105562.7|104895.7|105664.9|105021.6|105544.2|104877.2|1073
1585533600000|2020-03-30 02:00:00|105563.7|104896.7|105696.9|105029.9|105775.7|105108.7|105540.9|104873.9|1285
1585533900000|2020-03-30 02:05:00|105693|105026|105605.5|104938.5|105737.2|105070.2|105599|104932|1100
1585534200000|2020-03-30 02:10:00|105604.4|104937.4|105620.7|105045.8|105700|105102.6|105549|104902.4|1530
1585534500000|2020-03-30 02:15:00|105610.5|105039.9|105587.9|104963.9|105668.8|105131|105534.1|104888.2|1824
1585534800000|2020-03-30 02:20:00|105588.8|104938|105690.3|105454.2|105821.3|105482.7|105507.2|104840.2|1292
1585535100000|2020-03-30 02:25:00|105690.4|105454.4|105628.4|105487.1|105944.2|105507.8|105537.5|104895|1412
1585535400000|2020-03-30 02:30:00|105629|105489.9|106139|105472|106200.1|105671.5|105579.7|104997.8|1095
1585535700000|2020-03-30 02:35:00|106142.8|105475.8|106177.5|105528.4|106247.8|105580.8|105902.2|105235.2|1042
1585536000000|2020-03-30 02:40:00|106175.7|105533.8|106113.1|105594|106188.1|105661.2|106090|105482.1|852
1585536300000|2020-03-30 02:45:00|106118.6|105586.9|106100.3|105627.3|106126.1|105720.1|106074.6|105550|737
1585536600000|2020-03-30 02:50:00|106102|105618.8|106047.9|105655.7|106109.1|105685.2|106029|105556.9|617
1585536900000|2020-03-30 02:55:00|106053.3|105641.2|106081.6|105570|106106.9|105654.2|106046.3|105547.1|597
1585537200000|2020-03-30 03:00:00|106084.7|105570.3|106097.5|105599|106131.2|105695.9|106052.5|105527.3|643
1585537500000|2020-03-30 03:05:00|106098.2|105590.2|106163.3|105574.9|106183.5|105675.7|106088.9|105492|664
1585537800000|2020-03-30 03:10:00|106165.6|105571.1|106148.5|105621.4|106224.3|105714|106114.3|105529.7|646
1585538100000|2020-03-30 03:15:00|106148.3|105631.2|106185.2|105694.7|106234|105738.3|106120.2|105453.2|748
1585538400000|2020-03-30 03:20:00|106183.8|105694.6|106189.5|105923.5|106382.1|105935.5|106162.2|105640.2|1031
1585538700000|2020-03-30 03:25:00|106193|105912.2|106148.3|106017.2|106241.6|106036.4|106134.7|105877.7|1373
1585539000000|2020-03-30 03:30:00|106142.8|106018.9|106303.3|106088.3|106362.4|106138.5|106137.5|106007.4|1042
1585539300000|2020-03-30 03:35:00|106304.1|106087|106303.6|106062.3|106355.8|106159.3|106275|106028.5|907
1585539600000|2020-03-30 03:40:00|106309.4|106056.9|106343.5|106072.8|106355.3|106138.2|106277.1|106027.2|867
1585539900000|2020-03-30 03:45:00|106339|106071|106325.9|105658.9|106764.8|106282.1|106085.6|105418.6|1109
1585540200000|2020-03-30 03:50:00|106323.3|105656.3|106593.7|106255.1|106697.3|106287.6|106270.8|105603.8|940
1585540500000|2020-03-30 03:55:00|106596.4|106251.2|106520.4|106285|106737.1|106315.5|106464.6|106206.3|1119
1585540800000|2020-03-30 04:00:00|106522|106282.1|106265.2|105598.2|106578.5|106321.2|106188.5|105521.5|1048
1585541100000|2020-03-30 04:05:00|106263.6|105596.6|106348.7|105681.7|106394.2|105727.2|106212.3|105545.3|921
1585541400000|2020-03-30 04:10:00|106346.1|105679.1|106344.2|105677.2|106423.9|105756.9|106309.9|105642.9|844
1585541700000|2020-03-30 04:15:00|106357|105690|106278.6|105696.3|106411.2|105744.2|106179.2|105512.2|1276
1585542000000|2020-03-30 04:20:00|106288.4|105716.1|106214.5|105611.4|106323.6|105847.7|106089.1|105422.1|1557
1585542300000|2020-03-30 04:25:00|106212.7|105593.7|106274.5|105607.5|106296.6|105629.6|106134.6|105467.6|1309
1585542600000|2020-03-30 04:30:00|106278.9|105611.9|106304.6|105702.9|106428.7|105761.7|106229.8|105562.8|1242
1585542900000|2020-03-30 04:35:00|106378.8|105711.8|106390.9|105733|106432.9|105769|106296|105698.7|1025
1585543200000|2020-03-30 04:40:00|106398.9|105731.9|106354.6|105696|106399.1|105743.6|106237.2|105594.4|852
1585543500000|2020-03-30 04:45:00|106354.4|105695.3|106373|105793|106430.7|105821.5|106281|105694.5|856
1585543800000|2020-03-30 04:50:00|106347.7|105779.3|106317.8|105794.6|106409.2|105932.6|106231.3|105601.1|1110
1585544100000|2020-03-30 04:55:00|106318.5|105791.3|106278.2|105611.2|106380.5|105872.6|106053.7|105386.7|1062
1585544400000|2020-03-30 05:00:00|106274|105607|106317|105650|106386|105818.7|106131|105464|1700
1585544700000|2020-03-30 05:05:00|106317.1|105650.1|106198.9|105531.9|106394.5|105813|106102.4|105435.4|1548
1585545000000|2020-03-30 05:10:00|106201.5|105534.5|106233.8|105588.3|106306.5|105665.2|106065.2|105455.6|1758
1585545300000|2020-03-30 05:15:00|106244.5|105603.9|106362.3|105700.5|106393.2|105762.1|106157|105490|1826
1585545600000|2020-03-30 05:20:00|106345.6|105716.8|106387.5|105787.6|106439.7|105907|106199.8|105532.8|1937
1585545900000|2020-03-30 05:25:00|106400.4|105775.6|106203.7|105536.7|106440.1|105929.2|106140|105473|1738
1585546200000|2020-03-30 05:30:00|106240.5|105637.9|106266.4|105631.1|106310.4|105752.1|106127.4|105460.4|1804
1585546500000|2020-03-30 05:35:00|106293.7|105626.7|106182.8|105515.8|106293.7|105658|106000.1|105333.1|1325
1585546800000|2020-03-30 05:40:00|106174.1|105507.1|106141.9|105474.9|106231.3|105586.5|106102.2|105450.5|1160
1585547100000|2020-03-30 05:45:00|106135|105468|106265.4|105616.8|106281.3|105681.9|106065.1|105413.6|1347
1585547400000|2020-03-30 05:50:00|106266.6|105605.8|106195.7|105528.7|106275.2|105683.9|106126.9|105461|1536
1585547700000|2020-03-30 05:55:00|106196.3|105529.3|105748.7|105081.7|106200.1|105533.1|105592.8|104945.6|1969
1585548000000|2020-03-30 06:00:00|105748.2|105081.2|105605.9|104938.9|106076.2|105515.5|105361.4|104818.9|2243
1585548300000|2020-03-30 06:05:00|105564.3|104897.3|105421.3|104785.3|105777.1|105206.2|105283|104655|2220
1585548600000|2020-03-30 06:10:00|105425.8|104853.5|105198.3|104701.2|105588.8|104921.8|104227.6|103560.6|1529
1585548900000|2020-03-30 06:15:00|105202.1|104667.5|105364.7|104969.1|105553.9|105031.6|105192.3|104599.2|2202
1585549200000|2020-03-30 06:20:00|105396.1|104979.4|105094.7|104772.4|105444|105049.3|105079.7|104609.3|2282
1585549500000|2020-03-30 06:25:00|105097.2|104773.8|105015.7|104666.8|105124.1|104815|104949.4|104615.6|1951
1585549800000|2020-03-30 06:30:00|105014.7|104680.6|105040.5|104771.3|105075|104829.7|104941.3|104672.5|2269
1585550100000|2020-03-30 06:35:00|105039.8|104769.3|105419.5|104910|105494.5|105089.6|104937.3|104674.2|1955
1585550400000|2020-03-30 06:40:00|105419|104909.8|105723.1|105056.1|105824.3|105289.7|105397.7|104907.3|1467
1585550700000|2020-03-30 06:45:00|105706.9|105079.8|105644.6|104977.6|105804.7|105194.1|105572.8|104936.9|1502
1585551000000|2020-03-30 06:50:00|105644.8|104977.8|105761.4|105094.4|106048.5|105609.5|105489.3|104822.3|1769
1585551300000|2020-03-30 06:55:00|105762.2|105095.2|106166.4|105921.6|106176.9|105925.2|105756.3|105089.3|1617
1585551600000|2020-03-30 07:00:00|106160.4|105926.7|105469.1|105207|106238.7|106000.3|105463.3|105006|2140
1585551900000|2020-03-30 07:05:00|105495.5|105166.7|105630.1|105218.3|105946.1|105451.5|105357.4|105045|2282
1585552200000|2020-03-30 07:10:00|105718.9|105236.6|105967.8|105306.1|106033.6|105543.8|105241|105041.4|2323
1585552500000|2020-03-30 07:15:00|105966.2|105299.2|105939.7|105709.5|106056.8|105765.7|105834.4|105219|2151
1585552800000|2020-03-30 07:20:00|105939.6|105709.7|105824.2|105157.2|105943.3|105785.4|105710.7|105043.7|2185
1585553100000|2020-03-30 07:25:00|105771.7|105104.7|105764.5|105223.6|106068.4|105722.9|105669.2|105054.7|2222
1585553400000|2020-03-30 07:30:00|105762|105230|106048.3|105616.7|106080.6|105787.1|105519.7|105123.6|2212
1585553700000|2020-03-30 07:35:00|106046.8|105623.3|106600.2|106441.8|107035.5|106629.8|106021.5|105589.6|2263
1585554000000|2020-03-30 07:40:00|106604.8|106441.2|106189.7|105839.4|106620.1|106479.4|106138|105706.6|2376
1585554300000|2020-03-30 07:45:00|106195.2|105854.2|106185.8|105655.5|106271.6|106120.9|106120.7|105607|2130
1585554600000|2020-03-30 07:50:00|106162|105671.1|105933.7|105798.7|106232.1|105889.4|105897.1|105541.3|2297
1585554900000|2020-03-30 07:55:00|105932.5|105800.4|105703.9|105490.2|105963|105817.5|105682.8|105455|2118
1585555200000|2020-03-30 08:00:00|105705.7|105489.7|105407.6|105329.3|105759.5|105504.6|105404.1|105310.6|2143
1585555500000|2020-03-30 08:05:00|105407.7|105329.4|105325.5|105116.4|105423|105331.6|105254.2|104892.3|2246
1585555800000|2020-03-30 08:10:00|105312.3|105123.6|105378.6|105278|105409.5|105324.2|105306.3|105054.3|2212
1585556100000|2020-03-30 08:15:00|105375.5|105282.4|105359.6|105252.7|105437.2|105325.7|105337|105212.7|2090
1585556400000|2020-03-30 08:20:00|105356.4|105253.9|105811.8|105371.4|106051.8|105662|105327.7|105211.7|1932
1585556700000|2020-03-30 08:25:00|105860.2|105196.9|106261.1|105914.1|106303.3|106043.3|105833.2|105196.9|1987
1585557000000|2020-03-30 08:30:00|106258.9|105913|106456|105789|106593.9|106359|106189.2|105573.7|2061
1585557300000|2020-03-30 08:35:00|106449|105782|106435|105804.9|106588.5|106092.9|106162.2|105567.3|2081
1585557600000|2020-03-30 08:40:00|106428.6|105772.8|106204.5|105620|106557.4|106044.8|106107.8|105542.6|2055
1585557900000|2020-03-30 08:45:00|106127.5|105575.1|106009.7|105701.8|106403.5|105847.2|105926.3|105419.2|2037
1585558200000|2020-03-30 08:50:00|106020.3|105732.7|106058.5|105711.4|106183.6|105999.8|105951.5|105473.8|2306
1585558500000|2020-03-30 08:55:00|106052.1|105731.5|105858.1|105413.1|106074.9|105766.6|105829.7|105388.1|2159
1585558800000|2020-03-30 09:00:00|105843.7|105431.2|105767.5|105639.6|105920.7|105668.5|105724.3|105386.8|2240
1585559100000|2020-03-30 09:05:00|105766.7|105635.7|105770.4|105633.2|105840.5|105691.9|105731.6|105516.7|2117
1585559400000|2020-03-30 09:10:00|105777.3|105628.7|105788.9|105672.6|105809.6|105680.9|105693.8|105500.8|2097
1585559700000|2020-03-30 09:15:00|105790.4|105669.9|105852|105589.8|105992.2|105785|105743.2|105473.9|2180
1585560000000|2020-03-30 09:20:00|105837.5|105584.3|105788.2|105608.7|105893.3|105747.6|105745.7|105504.1|2324
1585560300000|2020-03-30 09:25:00|105786.4|105601.8|105815.8|105635.8|105837.7|105646.7|105688.8|105524.2|2155
1585560600000|2020-03-30 09:30:00|105815.1|105634.6|105802.8|105676|105898|105765.6|105784.4|105621.3|2022
1585560900000|2020-03-30 09:35:00|105800.1|105675|105849.2|105695.9|105908.6|105733|105779.4|105655.3|2095
1585561200000|2020-03-30 09:40:00|105851.9|105694.7|105779.1|105634.1|105870.7|105712|105767.8|105624.7|2288
1585561500000|2020-03-30 09:45:00|105778.4|105639.6|105881.4|105769.4|105885.6|105771.6|105769.4|105623.3|1975
1585561800000|2020-03-30 09:50:00|105880.1|105770.9|106309|105912.6|106641.7|106289.1|105875.1|105738.9|2059
1585562100000|2020-03-30 09:55:00|106290.7|105914.1|106274.4|106085.4|106324.9|106160.3|106155.2|105799.2|2221
1585562400000|2020-03-30 10:00:00|106273.8|106081.9|106343.4|106132|106356.8|106194.8|106242.4|105960.2|2226
1585562700000|2020-03-30 10:05:00|106344.3|106131.9|106177.2|106005.1|106344.3|106140.9|106158.2|105943.4|2235
1585563000000|2020-03-30 10:10:00|106178.6|106008.9|105962.2|105821|106192.9|106020.8|105952.1|105817.6|2249
1585563300000|2020-03-30 10:15:00|105958.7|105823.7|105771.7|105605.5|105989.2|105867.7|105757.3|105531.8|2008
1585563600000|2020-03-30 10:20:00|105772.4|105602.7|105719.1|105560.7|105796.5|105663.1|105705.5|105542.5|2117
1585563900000|2020-03-30 10:25:00|105722.6|105558.6|105777.4|105650.8|105790.9|105712.1|105695.5|105526.7|2142
1585564200000|2020-03-30 10:30:00|105777|105646|106142|105969.9|106336.1|106187.5|105772.6|105638.5|2147
1585564500000|2020-03-30 10:35:00|106142.4|105968.7|106057.6|105925.8|106189.2|106080.4|106048.6|105921.2|1915
1585564800000|2020-03-30 10:40:00|106057.4|105922.4|105731.5|105522.7|106069|105982.3|105697.4|105497.8|2145
1585565100000|2020-03-30 10:45:00|105731.8|105520.7|105815.6|105605.2|105828.5|105621.4|105667.5|105502.6|1928
1585565400000|2020-03-30 10:50:00|105810.2|105600.4|105968.7|105854|106045.9|105864.9|105788|105511|2081
1585565700000|2020-03-30 10:55:00|105968.4|105853.7|105978.6|105868.9|105991.9|105873.9|105920.5|105802.1|1671
1585566000000|2020-03-30 11:00:00|105983|105864.9|106018.1|105901.5|106065.7|105969.8|105952.9|105848.3|1807
1585566300000|2020-03-30 11:05:00|106017.9|105901.3|106279.7|106118.1|106480.1|106230.2|106005.5|105885.5|2280
1585566600000|2020-03-30 11:10:00|106282.6|106121.4|106434.8|106332.1|106442.9|106332.7|106176.3|105939.5|2211
1585566900000|2020-03-30 11:15:00|106438.5|106332|106403.8|106102.4|106547.7|106409.1|106328.1|106013|1992
1585567200000|2020-03-30 11:20:00|106386.2|106087|106320.1|106180.5|106459.6|106233.1|106202.3|105897|2080
1585567500000|2020-03-30 11:25:00|106318.4|106181.8|106271.2|106149|106363.4|106236|106271.1|106133.7|1712
1585567800000|2020-03-30 11:30:00|106269.9|106150|105678.2|105532.7|106284.2|106151|105669.9|105516.8|2220
1585568100000|2020-03-30 11:35:00|105675.4|105532.1|105834.8|105669.7|105866.2|105729.7|105663.8|105458.7|2286
1585568400000|2020-03-30 11:40:00|105834.5|105670.4|106553.2|105933.1|106674.4|106230.2|105808.2|105647.2|1832
1585568700000|2020-03-30 11:45:00|106513.6|105954.1|106177.2|106002.5|106557.7|106183.9|106159.2|105954.1|1867
1585569000000|2020-03-30 11:50:00|106175.1|106010.2|105995.1|105784.8|106209.2|106039.8|105982|105727|2096
1585569300000|2020-03-30 11:55:00|106001.6|105777.4|106221.8|105951.1|106318.2|106068.9|105977.6|105777.4|1917
1585569600000|2020-03-30 12:00:00|106216.9|105942.1|106260.1|106100.2|106274.5|106118.9|106160.8|105894.5|1982
1585569900000|2020-03-30 12:05:00|106261.2|106099.6|106154.6|106010.8|106275.3|106121.4|106070.2|105881.1|2281
1585570200000|2020-03-30 12:10:00|106153.3|106009.2|105989.2|105832.8|106153.3|106013|105977.5|105733|2359
1585570500000|2020-03-30 12:15:00|105991.5|105835.8|106186.9|106007.6|106259.6|106102.6|105988.7|105808.6|2244
1585570800000|2020-03-30 12:20:00|106172.2|106001.7|106161.9|106041.7|106182.1|106062|106099.7|105912.9|2020
1585571100000|2020-03-30 12:25:00|106167.7|106043.1|106546.2|106370.9|106561.1|106387.9|106120.4|105995.4|1970
1585571400000|2020-03-30 12:30:00|106546.1|106371|106337.4|106139.8|106691.4|106503.5|106306.9|106063|2223
1585571700000|2020-03-30 12:35:00|106332.6|106147.6|106251.8|106125.1|106400.3|106238|106251.5|106075.1|2294
1585572000000|2020-03-30 12:40:00|106253.2|106123.5|105940.3|105816.5|106260.8|106129.2|105874|105710.9|2250
1585572300000|2020-03-30 12:45:00|105940.2|105814.5|105874.4|105742.1|105976|105839.7|105867.5|105729.5|2209
1585572600000|2020-03-30 12:50:00|105875.6|105739.8|105912.3|105787.7|105943.4|105819.4|105849.4|105718.1|2100
1585572900000|2020-03-30 12:55:00|105909.3|105789.5|106112.9|105973.7|106133.7|105988.1|105899|105778|2233
1585573200000|2020-03-30 13:00:00|106119.1|105973.5|106251|106122.2|106517.9|106260.9|106110.4|105962.2|2292
1585573500000|2020-03-30 13:05:00|106250.2|106121.5|106198.7|106062|106260.5|106122.1|106070.4|105939.2|2278
1585573800000|2020-03-30 13:10:00|106197.7|106062.8|106217.2|106068|106301.4|106172.8|106134|105994.4|2281
1585574100000|2020-03-30 13:15:00|106215.2|106073.6|106147.9|106002.3|106231.5|106092.6|106127.2|105970.9|2282
1585574400000|2020-03-30 13:20:00|106146.3|106005.9|105863.6|105725.1|106188.4|106035.8|105818|105694.3|2299
1585574700000|2020-03-30 13:25:00|105860.6|105716.2|105902.3|105751.6|105935.2|105810.3|105845.2|105709.5|2282
1585575000000|2020-03-30 13:30:00|105903.2|105757.7|105863.3|105748.1|106023.5|105878.3|105863.3|105735.2|2322
1585575300000|2020-03-30 13:35:00|105866.2|105746.9|105828.5|105718.2|105947.2|105791.9|105768.4|105658.2|2245
1585575600000|2020-03-30 13:40:00|105828.8|105718.5|106077.4|105888.7|106181.6|105975.7|105800.7|105681.1|2302
1585575900000|2020-03-30 13:45:00|106078|105892.3|106009.5|105885.6|106096.5|105916.1|105942.9|105793.5|2356
1585576200000|2020-03-30 13:50:00|106002.7|105887.8|105855.1|105683.6|106014.7|105890.8|105808.3|105667|2099
1585576500000|2020-03-30 13:55:00|105855.4|105684|105856.9|105680.4|105919.2|105764.6|105736.7|105597.3|2227
1585576800000|2020-03-30 14:00:00|105871|105673.3|105809.6|105689.4|105881.2|105719.6|105762.3|105655|2231
1585577100000|2020-03-30 14:05:00|105814|105689.3|105806.9|105680.7|105851.5|105717.5|105781.4|105656.7|2356
1585577400000|2020-03-30 14:10:00|105811|105672.4|106182.9|106054.1|106214.2|106056.9|105802.2|105666.3|2354
1585577700000|2020-03-30 14:15:00|106178.4|106057.1|106164|106039.7|106202.2|106069.3|106066.2|105798.1|2358
1585578000000|2020-03-30 14:20:00|106166.2|106035.6|105957.7|105716.4|106459|106229|105886.1|105646.1|2348
1585578300000|2020-03-30 14:25:00|105904.8|105724.4|106065.4|105942.2|106236.5|106021.2|105904.5|105706.8|2304
1585578600000|2020-03-30 14:30:00|106064.3|105937.7|106138.6|105999.7|106170.8|105999.7|105970.4|105864.5|2200
1585578900000|2020-03-30 14:35:00|106138.4|105999.3|105908.2|105699.5|106174.3|106000.1|105843.5|105646.3|2225
1585579200000|2020-03-30 14:40:00|105899|105705.7|105595.2|105422.8|105956.2|105763.7|105583.3|105395|2390
1585579500000|2020-03-30 14:45:00|105599.8|105430.5|105335.9|105132.5|105660.8|105529|105318|105104.4|2375
1585579800000|2020-03-30 14:50:00|105337.3|105142.9|105703.9|105517.6|105786.4|105544.1|105306.9|105050.1|2369
1585580100000|2020-03-30 14:55:00|105700.4|105513.9|106049.2|105912.5|106274.7|106025.3|105651.1|105460|2345
1585580400000|2020-03-30 15:00:00|106062.9|105945.3|106375.1|106164.3|106411|106198.7|105971.4|105796.7|2348
1585580700000|2020-03-30 15:05:00|106371.7|106165.8|105973.2|105726.4|106487.4|106350.5|105961.8|105707.8|2294
1585581000000|2020-03-30 15:10:00|105973.7|105728.7|105844.5|105724.8|106016|105770.1|105808|105674.1|2070
1585581300000|2020-03-30 15:15:00|105859.5|105725.9|105858.7|105737.8|105999.6|105771.8|105835.5|105671.7|1977
1585581600000|2020-03-30 15:20:00|105857.1|105740.8|105893.1|105737.8|106034.2|105778.4|105838.7|105689|2213
1585581900000|2020-03-30 15:25:00|105884.6|105734.2|105936.2|105269.2|106035|105746.4|105165.3|104498.3|1976
1585582200000|2020-03-30 15:30:00|105936.9|105269.9|105343.1|105062.4|106074.1|105558|105226.4|104611.9|1553
1585582500000|2020-03-30 15:35:00|105338|105060.9|105849.2|105414.3|106024.2|105714.3|105295.4|105022.2|1727
1585582800000|2020-03-30 15:40:00|105848.8|105413.9|105923|105538.2|105970.5|105659.2|105641.9|105390.7|1579
1585583100000|2020-03-30 15:45:00|105922.2|105544.4|106088.3|105969.7|106169.9|106030.6|105800.5|105486.2|1780
1585583400000|2020-03-30 15:50:00|106091|105958.6|106461.2|106295.9|106490.5|106377.4|106054|105837.6|1845
1585583700000|2020-03-30 15:55:00|106460.3|106287.7|106291.1|105704.3|106498.2|106314.2|106146.8|105619.4|1975
1585584000000|2020-03-30 16:00:00|106297.5|105705.9|106032.4|105861.7|106334|105918.9|106024.7|105601|1634
1585584300000|2020-03-30 16:05:00|106032|105861.2|106020.3|105852.5|106078.8|105886.3|105961|105775.4|1562
1585584600000|2020-03-30 16:10:00|106021.7|105851.6|106214.3|105884.3|106287.8|106070.8|105988|105818.9|1686
1585584900000|2020-03-30 16:15:00|106208|105893.6|106199.4|105878|106447.7|106174.5|106112|105845.8|1547
1585585200000|2020-03-30 16:20:00|106201.7|105882.4|106171.5|105982.3|106397.8|106112.2|106139.2|105876.8|1786
1585585500000|2020-03-30 16:25:00|106171.8|105983.3|106177.3|105958.5|106227.7|106006.3|106103.5|105915.2|2199
1585585800000|2020-03-30 16:30:00|106163.4|105979.7|106137.6|105996.4|106215|106008.8|106115.4|105922.4|2204
1585586100000|2020-03-30 16:35:00|106142.4|105991.3|106153.5|105952.5|106241.4|106001.7|106119.8|105912.9|2103
1585586400000|2020-03-30 16:40:00|106151.6|105946|106174.6|106019.1|106194.5|106038.7|106108.2|105913.3|1387
1585586700000|2020-03-30 16:45:00|106173|106020.3|106158|105871|106260.7|106042.7|105904.2|105760|1799
1585587000000|2020-03-30 16:50:00|106159.7|105872.6|106000.9|105830.7|106175|105920|105999.5|105830.7|1753
1585587300000|2020-03-30 16:55:00|106001.8|105830.2|106002.8|105838.5|106054.1|105889.2|105970.6|105798.6|1719
1585587600000|2020-03-30 17:00:00|106002.6|105838.6|105984.1|105798.4|106024.8|105857.3|105926.6|105753.9|1433
1585587900000|2020-03-30 17:05:00|105981.1|105794|106015.9|105794.2|106037.3|105846.4|105951.7|105776.5|1277
1585588200000|2020-03-30 17:10:00|106009.6|105799.3|106006.5|105847.3|106056.7|105873.3|105948.4|105788.1|1372
1585588500000|2020-03-30 17:15:00|106006.9|105848|105994.2|105826|106039.8|105854.3|105944.9|105791.7|1331
1585588800000|2020-03-30 17:20:00|105996.7|105824|106002.9|105839.9|106052.3|105875|105970.4|105807.1|1253
1585589100000|2020-03-30 17:25:00|106001.8|105838.9|106017.9|105837.5|106065.1|105873|105977.3|105821.4|1290
1585589400000|2020-03-30 17:30:00|106008.5|105844.5|105908.7|105753.4|106037.8|105878.2|105901.2|105728.1|1252
1585589700000|2020-03-30 17:35:00|105918.6|105735.9|105951.6|105779.4|106002.6|105801.3|105901.4|105692.7|1564
1585590000000|2020-03-30 17:40:00|105952.3|105779.6|105968.1|105793.2|106030.8|105814.7|105917|105736.4|1852
1585590300000|2020-03-30 17:45:00|105965.5|105794.7|105945.9|105761.3|105999.1|105811.2|105908.2|105743.6|1684
1585590600000|2020-03-30 17:50:00|105945.4|105763.4|105949.4|105772.6|106002.1|105818.1|105892.5|105706|1253
1585590900000|2020-03-30 17:55:00|105959.4|105765.6|105980.8|105806.2|106007.8|105830.3|105913.3|105712.2|1615
1585591200000|2020-03-30 18:00:00|105976.8|105807.2|105976.4|105823.4|106034.2|105852.3|105949.3|105769.4|1868
1585591500000|2020-03-30 18:05:00|105976.2|105825.3|105957.2|105808.4|106055.9|105872.4|105938.6|105774.8|1686
1585591800000|2020-03-30 18:10:00|105942.9|105821.2|105894.6|105763.6|106006.2|105821.2|105874.3|105722.6|1300
1585592100000|2020-03-30 18:15:00|105898.5|105760.3|105913.5|105754.3|106005.8|105816.1|105892.3|105734.7|1290
1585592400000|2020-03-30 18:20:00|105910.6|105759.1|105924.7|105787.7|106035.2|105853.4|105879.4|105741|1414
1585592700000|2020-03-30 18:25:00|105927.5|105786.2|105949.8|105799.7|106005.4|105831.5|105881.6|105729.3|1186
1585593000000|2020-03-30 18:30:00|105946|105801.6|105840.1|105641.9|105978.2|105843.4|105806.4|105636.2|1531
1585593300000|2020-03-30 18:35:00|105828.6|105652.8|105840.8|105657.5|105930.5|105686.5|105808.9|105605.3|943
1585593600000|2020-03-30 18:40:00|105842.2|105654.7|105767.6|105555.2|105876.7|105718.2|105721.7|105531.7|1258
1585593900000|2020-03-30 18:45:00|105736.3|105575.3|105752.4|105551.4|105795.2|105590.8|105704|105528.2|1331
1585594200000|2020-03-30 18:50:00|105747.5|105553.5|105794.4|105585.6|105833.1|105615.3|105713.7|105523.2|1309
1585594500000|2020-03-30 18:55:00|105795.1|105586.3|105802.1|105628.3|105894.6|105659|105737.4|105532.2|1689
1585594800000|2020-03-30 19:00:00|105785.4|105652.1|105756.9|105610.6|105837.6|105668.1|105745.9|105572.7|1417
1585595100000|2020-03-30 19:05:00|105754.8|105611|105668.1|105547.2|105793.9|105627.9|105628.7|105464|1676
1585595400000|2020-03-30 19:10:00|105672.7|105546.8|105597.8|105457.5|105711.2|105561.8|105586|105433|1630
1585595700000|2020-03-30 19:15:00|105594|105458.9|105636.3|105491.1|105680.8|105519.1|105586.9|105427.7|1265
1585596000000|2020-03-30 19:20:00|105635.4|105493|105669.5|105508.9|105673|105519.9|105594.9|105444.1|1222
1585596300000|2020-03-30 19:25:00|105666.5|105510.2|105624|105487.9|105694.2|105528.1|105609.4|105456.8|1390
1585596600000|2020-03-30 19:30:00|105627.5|105485.4|105628.2|105480|105689.6|105525.1|105602.1|105447.8|1367
1585596900000|2020-03-30 19:35:00|105626.7|105479.8|105623.9|105480.4|105696.6|105531.2|105588.8|105443.7|1326
1585597200000|2020-03-30 19:40:00|105634.3|105490.1|105625.3|105497|105691.1|105518.2|105591.8|105440.5|1233
1585597500000|2020-03-30 19:45:00|105629.4|105495|105488.6|105240.6|105672.3|105504.2|105450.7|105237|1330
1585597800000|2020-03-30 19:50:00|105483.8|105241.9|105338.9|105205.1|105492.9|105279.3|105327.6|105194.8|1508
1585598100000|2020-03-30 19:55:00|105336.6|105202.7|105245.6|104820.4|105386.1|105238.6|105163.7|104537.8|1278
1585598400000|2020-03-30 20:00:00|105217.6|104818.9|105955.8|105288.8|105955.8|105288.8|104963.8|104760.3|1330
1585598700000|2020-03-30 20:05:00|105922|105255|106035.4|105368.4|106080.2|105486.9|105772.2|105105.2|1670
1585599000000|2020-03-30 20:10:00|106032.1|105368.3|105945.1|105378.6|106132|105515.4|105921.4|105326.9|1285
1585599300000|2020-03-30 20:15:00|105971.4|105382.2|105938.5|105322.7|106052.2|105532.8|105848.7|105314|1146
1585599600000|2020-03-30 20:20:00|105941.1|105326.4|105732.3|105328|105981.3|105492.8|105724.9|105262.4|944
1585599900000|2020-03-30 20:25:00|105733.4|105327.3|105775.6|105344.4|105804.9|105386|105641.2|105223.8|1078
1585600200000|2020-03-30 20:30:00|105781|105342.2|105801.8|105388.1|105909.8|105419.7|105730.2|105316.1|908
1585600500000|2020-03-30 20:35:00|105801.6|105389|105878.6|105213.6|105889.5|105471.3|105600.8|105079.6|568
1585600800000|2020-03-30 20:40:00|105856.8|105199|105791.6|105228|105913.3|105328.1|105740|105073|606
1585601100000|2020-03-30 20:45:00|105767.4|105228.6|105667.6|105192.4|105858.2|105298.1|105636.5|105099.8|647
1585601400000|2020-03-30 20:50:00|105617.6|105247.8|105543.3|105225.4|105768.7|105376.4|105258.2|105046|1273
1585601700000|2020-03-30 20:55:00|105550.8|105224.9|105813.6|105146.6|105832.2|105236.3|105545.8|105021.8|591
1585602000000|2020-03-30 21:00:00|105836.3|105169.3|105826.8|105159.8|105859.1|105192.1|105500|104833|65
1585602300000|2020-03-30 21:05:00|105815.5|105148.5|105740.9|105073.9|105919.5|105252.5|105638.5|104971.5|271
1585602600000|2020-03-30 21:10:00|105741.4|105074.4|105776|105109|105794.2|105205.2|105666.4|104999.4|132
1585602900000|2020-03-30 21:15:00|105770.9|105103.9|105807.8|105140.8|105825.2|105199.1|105713.8|105046.8|149
1585603200000|2020-03-30 21:20:00|105793.5|105126.5|105770.8|105103.8|105847.9|105210.6|105746|105079|121
1585603500000|2020-03-30 21:25:00|105748.3|105151.9|105862.3|105195.3|105998.2|105345.6|105713.8|105061.6|313
1585603800000|2020-03-30 21:30:00|105862.2|105195.2|105884.3|105217.3|105989.8|105322.8|105840.9|105173.9|526
1585604100000|2020-03-30 21:35:00|105883.7|105216.7|105806.2|105139.2|105944|105277|105690.5|105092.7|721
1585604400000|2020-03-30 21:40:00|105797.7|105130.7|105795.2|105128.2|105841.6|105184|105693|105026|438
1585604700000|2020-03-30 21:45:00|105788.3|105121.3|105791.3|105124.3|105821.9|105154.9|105704.6|105037.6|417
1585605000000|2020-03-30 21:50:00|105804.1|105137.1|105771.6|105104.6|105894.4|105227.4|105687.5|105020.5|398
1585605300000|2020-03-30 21:55:00|105775.2|105108.2|105738.3|105071.3|105896|105229|105675.1|105008.1|478
1585605600000|2020-03-30 22:00:00|105752.5|105085.5|105495.1|104828.1|105845.6|105229.9|105450.8|104783.8|1037
1585605900000|2020-03-30 22:05:00|105483.6|104816.6|105498.6|104831.6|105592|104925|105438.6|104771.6|765
1585606200000|2020-03-30 22:10:00|105450|104783|105468.1|104801.1|105508|104841|105419.1|104752.1|448
1585606500000|2020-03-30 22:15:00|105467.6|104800.6|105515.3|104848.3|105516.6|104849.6|105437.8|104770.8|368
1585606800000|2020-03-30 22:20:00|105533.1|104866.1|105545|104878|105658.5|104991.5|105479.6|104812.6|675
1585607100000|2020-03-30 22:25:00|105543.7|104876.7|105519|104852|105620.4|104953.4|105460.5|104793.5|649
1585607400000|2020-03-30 22:30:00|105515.3|104848.3|105512.9|104845.9|105555.6|104888.6|105450.3|104783.3|572
1585607700000|2020-03-30 22:35:00|105520|104853|105535.4|104868.4|105555.1|104888.1|105488.5|104821.5|500
1585608000000|2020-03-30 22:40:00|105534.9|104867.9|105535.1|104868.1|105549.1|104882.1|105454.5|104787.5|499
1585608300000|2020-03-30 22:45:00|105536.3|104869.3|105488.4|104821.4|105551.7|104884.7|105434.5|104767.5|445
1585608600000|2020-03-30 22:50:00|105487.4|104820.4|105649.4|105015.7|105693|105037.8|105425.4|104758.4|1125
1585608900000|2020-03-30 22:55:00|105646.4|105017.7|105556.4|104889.4|105776.8|105203.3|105408.8|104741.8|1453
1585609200000|2020-03-30 23:00:00|105545.9|104878.9|105604|104937|105829.4|105257.6|105480.2|104813.2|1239
1585609500000|2020-03-30 23:05:00|105603.4|104936.4|105664.5|104997.5|105698.1|105031.1|105528.7|104861.7|1749
1585609800000|2020-03-30 23:10:00|105667.1|105000.1|105672|105005|105822.1|105160.7|105562|104895|1766
1585610100000|2020-03-30 23:15:00|105660.5|104993.5|105680.8|105013.8|105768.8|105101.8|105563.9|104896.9|1871
1585610400000|2020-03-30 23:20:00|105688.5|105021.5|105727.1|105060.1|105798.5|105131.5|105636.2|104969.2|1794
1585610700000|2020-03-30 23:25:00|105736.2|105069.2|105651.5|104984.5|105793.8|105126.8|105612.4|104945.4|1758
1585611000000|2020-03-30 23:30:00|105655.3|104988.3|105877.4|105288|105914.4|105357.9|105649.9|104982.9|1677
1585611300000|2020-03-30 23:35:00|105832.8|105320.2|105846.2|105179.2|105917.3|105329.7|105703.8|105036.8|1589
1585611600000|2020-03-30 23:40:00|105819.7|105152.7|105701.4|105034.4|105930.3|105307.1|105639.7|104972.7|1520
1585611900000|2020-03-30 23:45:00|105739.6|105072.6|105797.5|105130.5|105863.3|105206.7|105673.8|105006.8|1540
1585612200000|2020-03-30 23:50:00|105795.9|105128.9|105851.2|105184.2|105891.1|105308.8|105686.5|105019.5|1336
1585612500000|2020-03-30 23:55:00|105854.8|105187.8|105699.5|105032.5|105916.5|105342.5|105664.7|104997.7|1442
1585612800000|2020-03-31 00:00:00|105713|105046|105694.9|105027.9|105864.6|105214.6|105631|104964|1717
1585613100000|2020-03-31 00:05:00|105698.3|105031.3|105687.3|105020.3|105860|105193.5|105623.6|104956.6|1857
1585613400000|2020-03-31 00:10:00|105722.9|105055.9|105687.1|105020.1|105829|105163|105622|104955|1813
1585613700000|2020-03-31 00:15:00|105716.3|105049.3|105682.2|105015.2|105807.4|105140.4|105642.5|104975.5|1877
1585614000000|2020-03-31 00:20:00|105705|105038|105597.8|104930.8|105777.2|105110.2|105578.2|104911.2|1908
1585614300000|2020-03-31 00:25:00|105598.3|104931.3|105636.6|104969.6|105688.5|105021.5|105576.1|104909.1|1349
1585614600000|2020-03-31 00:30:00|105634.6|104967.6|105544.8|104877.8|105684.1|105017.1|105526|104859|1244
1585614900000|2020-03-31 00:35:00|105544.2|104877.2|105583.4|104916.4|105656.8|104989.8|105497.6|104830.6|1250
1585615200000|2020-03-31 00:40:00|105581.4|104914.4|105826.1|105180.8|105945.8|105287.4|105516.9|104849.9|1588
1585615500000|2020-03-31 00:45:00|105820.5|105182.5|105784.6|105192.2|105894|105258|105677.3|105064.1|2146
1585615800000|2020-03-31 00:50:00|105782.8|105216.1|106346.7|105749.7|106373|105749.7|105631.9|105151.9|2060
1585616100000|2020-03-31 00:55:00|106373.2|105762.3|106138.2|105471.2|106471.5|105807.4|105888.9|105221.9|1962
1585616400000|2020-03-31 01:00:00|106140.4|105473.4|105910.2|105354|106140.4|105517.1|105738.1|105071.1|1993
1585616700000|2020-03-31 01:05:00|105905.2|105348.5|105923.6|105323.6|106025.3|105411.9|105824.3|105229.4|1239
1585617000000|2020-03-31 01:10:00|105923.3|105322.2|106033.7|105497.3|106135.3|105512|105819.7|105268.5|1710
1585617300000|2020-03-31 01:15:00|106020.8|105488.6|105926|105374.9|106148.5|105542.1|105813.5|105222.2|1831
1585617600000|2020-03-31 01:20:00|105902.1|105416.5|105962.7|105362.3|106104.5|105560|105843.9|105330.2|1850
1585617900000|2020-03-31 01:25:00|105962.8|105355.9|105957.8|105416.6|106133|105489.3|105861.1|105236.7|1893
1585618200000|2020-03-31 01:30:00|105963.8|105418.2|105994.2|105452.2|106280.1|105724.9|105925.1|105370|1900
1585618500000|2020-03-31 01:35:00|106034.2|105448.3|106193|105573.9|106250.1|105725.1|105956.2|105442.9|1810
1585618800000|2020-03-31 01:40:00|106191.1|105570.6|106058.9|105440|106201.4|105698.1|105923.3|105256.3|1775
1585619100000|2020-03-31 01:45:00|106061|105438.8|105956.7|105378.8|106088.6|105543.9|105886.9|105224.1|1703
1585619400000|2020-03-31 01:50:00|105949.8|105370.4|105928.9|105299.4|106073.4|105493.4|105812.8|105258.9|1957
1585619700000|2020-03-31 01:55:00|105921.4|105309.3|105879|105313.8|106045.2|105421.5|105778.5|105144.1|1698
1585620000000|2020-03-31 02:00:00|105886.4|105303.9|105800.3|105133.3|105974.8|105383.2|105753.4|105092.3|1725
1585620300000|2020-03-31 02:05:00|105800.9|105133.9|105685|105260|105889|105301.2|105588.3|105114.6|1820
1585620600000|2020-03-31 02:10:00|105691|105265|105610|105102.9|105726.1|105330.1|105545|104965.3|1790
1585620900000|2020-03-31 02:15:00|105608.6|105105.3|105671.1|105169.6|105700.2|105256|105530.4|105011.1|1874
1585621200000|2020-03-31 02:20:00|105657.4|105166.5|105556|105175.1|105704.3|105227.2|105507.6|105105.6|1729
1585621500000|2020-03-31 02:25:00|105565.6|105171.4|105511.3|105143.2|105622|105200.2|105392.6|105046.8|1873
1585621800000|2020-03-31 02:30:00|105521.8|105123.5|105611.3|105180.7|105672.1|105210.5|105505|105001.2|1747
1585622100000|2020-03-31 02:35:00|105570.6|105178.3|105550.2|105132.2|105631|105205|105446.7|104983.1|1713
1585622400000|2020-03-31 02:40:00|105548.7|105130.7|105519.9|105165.2|105604.8|105205|105448.5|105126.6|1621
1585622700000|2020-03-31 02:45:00|105533.6|105161|105435.1|104768.1|105588.2|105197.4|105359.2|104692.2|1867
1585623000000|2020-03-31 02:50:00|105437.4|104770.4|105369|104702|105441.7|104774.7|105282.8|104626.6|1086
1585623300000|2020-03-31 02:55:00|105368.7|104701.7|105230.7|104753.6|105499|104832|105185.5|104685.9|1207
1585623600000|2020-03-31 03:00:00|105308.9|104754|105313.9|104893.3|105368.3|104905.2|105164.6|104640.2|1197
1585623900000|2020-03-31 03:05:00|105334.2|104886.5|105329|104834.4|105382.1|104959.9|105180.9|104791.4|1021
1585624200000|2020-03-31 03:10:00|105331|104832.6|105610.2|104943.2|105649.7|104982.7|105239.4|104815|1138
1585624500000|2020-03-31 03:15:00|105608.4|104941.4|105655.9|104988.9|105712.6|105045.6|105533.7|104888.9|1132
1585624800000|2020-03-31 03:20:00|105654.3|104989.3|105597.2|104963.5|105679.5|105019.5|105520.1|104911|1459
1585625100000|2020-03-31 03:25:00|105597.4|104930.4|105643.8|104976.8|105683.2|105016.2|105564|104923.9|1578
1585625400000|2020-03-31 03:30:00|105639.2|104972.2|105605.9|104938.9|105643.8|105004.2|105499.2|104891|834
1585625700000|2020-03-31 03:35:00|105606.1|104939.1|105572|104905|105677|105010|105529.2|104862.2|1348
1585626000000|2020-03-31 03:40:00|105562.1|104895.1|105548.4|104885.2|105618.3|104951.3|105433.8|104792.5|1062
1585626300000|2020-03-31 03:45:00|105547.9|104887.6|105492.7|104825.7|105587.5|104920.5|105418.7|104751.7|1136
1585626600000|2020-03-31 03:50:00|105492.2|104825.2|105467.7|104800.7|105522.8|104855.8|105404.6|104738.3|932
1585626900000|2020-03-31 03:55:00|105469.8|104802.8|105517.2|104850.2|105543.2|104876.2|105414|104747|1203
1585627200000|2020-03-31 04:00:00|105519.8|104852.8|105580.1|104913.1|105627.6|104960.6|105434.7|104805.1|887
1585627500000|2020-03-31 04:05:00|105580.2|104913.2|105393.5|104726.5|105599.6|104932.6|105313.7|104646.7|1001
1585627800000|2020-03-31 04:10:00|105395.8|104728.8|105352.8|104685.8|105412|104745|105284.6|104617.6|1058
1585628100000|2020-03-31 04:15:00|105350|104683|105375|104708|105489.5|104822.5|105268|104601|1241
1585628400000|2020-03-31 04:20:00|105371.3|104704.3|105276.3|104629.1|105396.2|104729.2|105150.9|104579.2|1397
1585628700000|2020-03-31 04:25:00|105272.4|104631.3|105216.3|104877.1|105307.8|104901.2|105128.5|104627.5|1059
1585629000000|2020-03-31 04:30:00|105211.1|104884.3|105221|104758.6|105284|104892.7|105097.9|104745.2|977
1585629300000|2020-03-31 04:35:00|105209|104761.5|105261.1|104815.4|105287.6|104860|105150.9|104744.8|1064
1585629600000|2020-03-31 04:40:00|105260.1|104825.8|105237|104903.9|105299.6|104958.3|105169.3|104784.2|1293
1585629900000|2020-03-31 04:45:00|105254.4|104902|105208.3|104753.9|105296.1|104943.2|105164.2|104729.9|1240
1585630200000|2020-03-31 04:50:00|105205.1|104754.3|105306.6|104722.2|105308|104930.6|105120.3|104683.4|1785
1585630500000|2020-03-31 04:55:00|105305.8|104724.6|105298.8|104744.3|105330.1|104814.6|105137.5|104703|1646
1585630800000|2020-03-31 05:00:00|105304.6|104736.4|105286.3|104867.6|105329.8|104890.8|105180|104707.7|1906
1585631100000|2020-03-31 05:05:00|105290|104870.5|105186.4|104874|105298.4|105003.5|105147.6|104842.4|1758
1585631400000|2020-03-31 05:10:00|105189.4|104878|105190.9|104902.8|105221.3|104930|105130.4|104846.2|980
1585631700000|2020-03-31 05:15:00|105192.7|104902|105205.4|104897.1|105221.6|104967.5|105127.1|104858.4|953
1585632000000|2020-03-31 05:20:00|105210.4|104896.7|105138.6|104499.8|105216.6|104924.4|105030.7|104421.6|952
1585632300000|2020-03-31 05:25:00|105146.9|104477.2|104964.4|104524.6|105227.1|104797.9|104964.4|104428.7|1043
1585632600000|2020-03-31 05:30:00|104978.2|104511.5|104913.1|104761.3|105202.8|104769.7|104836.4|104445.1|1052
1585632900000|2020-03-31 05:35:00|104906.7|104761.1|104972.8|104716.2|105022.1|104774.8|104884.5|104695.5|956
1585633200000|2020-03-31 05:40:00|104977.2|104712.5|104977.9|104687.1|104996.4|104774.3|104876.3|104614.2|919
1585633500000|2020-03-31 05:45:00|104979.8|104677.6|104946.4|104614.6|104979.8|104717.1|104836.5|104586.2|1255
1585633800000|2020-03-31 05:50:00|104945.2|104611|104781.3|104654.2|104992.7|104667.6|104755.4|104558.1|951
1585634100000|2020-03-31 05:55:00|104810.5|104636|104723|104457|104853.7|104660.4|104671.9|104417.2|1853
1585634400000|2020-03-31 06:00:00|104722|104458.7|104685.5|104507.5|104774.9|104528.9|104573.3|104391.3|1865
1585634700000|2020-03-31 06:05:00|104704.9|104493.5|104591.2|104456.5|104731.5|104544.6|104559.6|104432.9|2301
1585635000000|2020-03-31 06:10:00|104589.6|104461.5|104597.5|104436|104658.6|104515|104539|104387.9|2203
1585635300000|2020-03-31 06:15:00|104594.4|104429.5|104501.6|104341.7|104637.2|104462.3|104456|104297.2|1976
1585635600000|2020-03-31 06:20:00|104510.5|104335.5|104326.1|104077.4|104557.1|104387.9|104319.5|104063.1|2112
1585635900000|2020-03-31 06:25:00|104325.1|104076.5|104704.4|104516.3|104827.2|104541.1|104148.2|103910.9|2056
1585636200000|2020-03-31 06:30:00|104709.8|104514.3|104962.4|104764.8|105089.9|104797.1|104646.7|104450.6|2212
1585636500000|2020-03-31 06:35:00|104958.1|104759.4|105195.2|104888.1|105313.8|104966.4|104829.8|104661.5|2303
1585636800000|2020-03-31 06:40:00|105200|104882.2|105370.3|105128.2|105473.8|105179.1|105114.2|104828|2346
1585637100000|2020-03-31 06:45:00|105372|105127.1|105498.2|105253.1|106011.2|105344.2|105288.8|105037.5|2163
1585637400000|2020-03-31 06:50:00|105468.8|105258.4|105252.5|105006.8|105510.7|105290.1|105147.2|104885.5|2135
1585637700000|2020-03-31 06:55:00|105288|105009.8|105163.3|104843.3|105398.6|105085|104787.9|104543.9|2225
1585638000000|2020-03-31 07:00:00|105163.8|104846.4|104894.8|104681.5|105176.6|104860.1|104842.3|104574.2|2276
1585638300000|2020-03-31 07:05:00|104892.3|104683.6|104996.6|104576.8|105366.8|105009.7|104877.9|104438.6|2281
1585638600000|2020-03-31 07:10:00|105024.7|104565|104942.7|104788.2|105249.2|104825.7|104856.1|104565|2241
1585638900000|2020-03-31 07:15:00|104944.9|104786.4|105065.9|104841.1|105246.9|104931.9|104868|104671.5|2303
1585639200000|2020-03-31 07:20:00|105071|104838.7|105108|104922.9|105184.7|105002.6|105018.4|104807.1|2305
1585639500000|2020-03-31 07:25:00|105108.2|104920.4|105047.5|104912.3|105173.4|105004|105018.8|104850.5|2313
1585639800000|2020-03-31 07:30:00|105047.1|104913.1|105140.5|104981.7|105173.3|105027.2|105010.7|104904.3|2308
1585640100000|2020-03-31 07:35:00|105142.9|104982.6|105220.1|105101.9|105256.8|105130|105081.2|104926.8|2245
1585640400000|2020-03-31 07:40:00|105214.6|105101.2|105002.6|104778.6|105454.8|105206|104880.7|104284.7|2121
1585640700000|2020-03-31 07:45:00|105003.8|104783|105200.2|105023.2|105711|105309.4|104965.2|104744.2|2273
1585641000000|2020-03-31 07:50:00|105206.9|105021.1|105526.4|105205.9|105683.1|105297.6|105187.9|104788.7|2087
1585641300000|2020-03-31 07:55:00|105532|105199.2|105396.4|105114|105646|105269.1|105134.9|104933.5|2144
1585641600000|2020-03-31 08:00:00|105355.2|105099.5|105190.8|105007.6|105441.6|105158.3|105054.9|104764.7|2197
1585641900000|2020-03-31 08:05:00|105188.3|105008.4|105020.5|104777|105223.3|105039.4|104893.4|104710.1|2307
1585642200000|2020-03-31 08:10:00|105014.8|104776.5|104970.1|104789.7|105042|104836.1|104828.5|104652.9|2027
1585642500000|2020-03-31 08:15:00|104953.9|104802.4|104940.3|104798.1|104989.6|104834.6|104865|104710.6|2169
1585642800000|2020-03-31 08:20:00|104945.9|104795.6|104858.9|104718.7|104960.1|104810.7|104854.2|104700.8|2096
1585643100000|2020-03-31 08:25:00|104858.3|104718.1|104892.2|104673.1|104980.8|104755.8|104738|104545.6|2058
1585643400000|2020-03-31 08:30:00|104878.3|104685.2|104861.6|104651|104901|104733.4|104815.6|104621|2252
1585643700000|2020-03-31 08:35:00|104851.3|104658.8|104813.9|104694|104866.5|104701.2|104775.6|104629.9|1642
1585644000000|2020-03-31 08:40:00|104814.5|104694.6|104739.9|104625.3|104826|104707.8|104690.7|104520.3|1854
1585644300000|2020-03-31 08:45:00|104739.3|104626.7|104696.3|104560.7|104782.1|104630.7|104678.6|104515.8|1919
1585644600000|2020-03-31 08:50:00|104694.4|104559.1|104643.9|104500|104789.9|104674.9|104586.9|104431.8|1935
1585644900000|2020-03-31 08:55:00|104644.3|104491|105054.6|104831|105078.6|104883.3|104642.8|104479.7|2051
1585645200000|2020-03-31 09:00:00|105054.8|104830.8|105065.7|104859|105098.2|104901.7|104977.9|104745.3|1990
1585645500000|2020-03-31 09:05:00|105065.8|104846.9|105008.8|104827.2|105194.4|105030.6|104959.5|104718.1|2055
1585645800000|2020-03-31 09:10:00|105072.9|104782.4|105023.8|104920.8|105099.1|104950.5|104959.9|104761.6|2072
1585646100000|2020-03-31 09:15:00|105026|104921.2|104932.2|104829.1|105047|104934.8|104877.2|104733.2|1808
1585646400000|2020-03-31 09:20:00|104931.8|104829.3|104808.5|104648.1|104971.6|104849.1|104771|104630.7|1905
1585646700000|2020-03-31 09:25:00|104807.9|104649.5|104760|104630.6|104836|104722.5|104747.1|104603.9|1997
1585647000000|2020-03-31 09:30:00|104758.2|104631.7|104798.7|104650.7|104809.4|104661.2|104712.9|104567.1|1844
1585647300000|2020-03-31 09:35:00|104797.2|104652.6|104835|104731.2|104840.9|104756.1|104761.4|104619.8|1811
1585647600000|2020-03-31 09:40:00|104833.9|104732.8|104866.8|104725.9|104881.3|104799.1|104802.7|104663.1|2012
1585647900000|2020-03-31 09:45:00|104866.7|104726.1|104838.2|104736.4|104905.2|104798.5|104833.8|104690.3|2038
1585648200000|2020-03-31 09:50:00|104856.1|104727.2|105034.4|104835.5|105176.1|104984.3|104843.4|104727.2|2281
1585648500000|2020-03-31 09:55:00|105034.2|104832|104906|104758.3|105040.3|104852.2|104830.1|104700.4|2047
1585648800000|2020-03-31 10:00:00|104894.8|104769.3|105047.1|104894.8|105245.5|105097.2|104871.1|104741.5|1920
1585649100000|2020-03-31 10:05:00|105043.7|104901.7|104789.2|104632.8|105057.1|104909.9|104717.8|104554.6|1842
1585649400000|2020-03-31 10:10:00|104788.8|104632.4|104745.3|104615.4|104810.6|104658|104692|104587.9|1732
1585649700000|2020-03-31 10:15:00|104743.2|104615.7|104693|104565.8|104803.7|104656.2|104690.2|104554.3|2052
1585650000000|2020-03-31 10:20:00|104691.8|104565.9|104692.3|104528.3|104828.3|104595.8|104490.6|104321.8|2153
1585650300000|2020-03-31 10:25:00|104691.1|104528.2|104676.6|104514.5|104703.5|104533.5|104564.7|104449.4|1880
1585650600000|2020-03-31 10:30:00|104678|104512.9|104426.3|104251.5|104685.3|104513.2|104305.9|104051.8|1995
1585650900000|2020-03-31 10:35:00|104423.2|104261|104581.1|104401.5|104802.6|104564.6|104404.1|104247.4|2101
1585651200000|2020-03-31 10:40:00|104581.8|104394.9|104573.9|104468|104633.7|104497.2|104514|104384.8|1942
1585651500000|2020-03-31 10:45:00|104573.5|104467.7|104534.4|104406.2|104603|104503|104530|104366.8|1759
1585651800000|2020-03-31 10:50:00|104534.2|104405.7|105179|104739.4|105261.4|104871.9|104508.4|104380|1773
1585652100000|2020-03-31 10:55:00|105102.9|104791|104871.3|104694.1|105174.9|104799.7|104805.7|104572.5|2100
1585652400000|2020-03-31 11:00:00|104871.2|104694.2|104871.7|104746.2|104912.4|104764.3|104823.1|104676.2|1991
1585652700000|2020-03-31 11:05:00|104878.4|104742.8|104811.4|104574.9|104881.2|104747.4|104569.6|104367.4|2082
1585653000000|2020-03-31 11:10:00|104805.4|104598|104843.9|104633.3|105280.4|105029.6|104797.6|104574.9|2204
1585653300000|2020-03-31 11:15:00|104844|104633.5|104768.7|104633.5|104858.9|104659.4|104700.1|104557.6|2015
1585653600000|2020-03-31 11:20:00|104771.3|104629.6|104948|104795.4|105013.6|104821.6|104724|104593.7|1895
1585653900000|2020-03-31 11:25:00|104943|104795.1|104888|104863|104962.8|104863.5|104823.6|104725.6|1872
1585654200000|2020-03-31 11:30:00|104887.8|104862.8|104928.9|104795.4|105058.7|104937.4|104883|104778.8|1942
1585654500000|2020-03-31 11:35:00|104924.5|104801.9|104816.9|104680.5|104970.6|104865.8|104805.1|104661.3|1949
1585654800000|2020-03-31 11:40:00|104816.8|104683.4|104812.7|104704.5|104859.6|104738.2|104788.1|104669.7|1821
1585655100000|2020-03-31 11:45:00|104818.4|104707.8|104826.4|104720.5|104904.8|104772.5|104799.9|104696.2|1771
1585655400000|2020-03-31 11:50:00|104830.7|104722.1|104933.4|104819.8|104991.8|104874.7|104812.3|104697|1687
1585655700000|2020-03-31 11:55:00|104922.8|104808.1|105061|104965.3|105125.8|105004.2|104821|104723.1|2128
1585656000000|2020-03-31 12:00:00|105055|104949.5|105032.9|104913.1|105209.7|105098.1|104916.4|104813.7|2204
1585656300000|2020-03-31 12:05:00|105033.9|104909.5|105063.4|104935.8|105102.8|104979|105000.6|104894.1|1980
1585656600000|2020-03-31 12:10:00|105059.6|104934.1|105068.7|104969.9|105114.9|105040|105001.5|104902.2|1771
1585656900000|2020-03-31 12:15:00|105079|104965.2|105255.1|105091.1|105319.6|105155.6|105060.6|104946.4|2283
1585657200000|2020-03-31 12:20:00|105240.1|105098|105273.8|105117.9|105309.1|105162.8|105118.6|104999.6|2222
1585657500000|2020-03-31 12:25:00|105275.5|105116.6|105138.6|105007.2|105294.3|105147.5|105108.3|104918.7|1860
1585657800000|2020-03-31 12:30:00|105140.5|105003.4|104989.4|104893.1|105152.6|105007.5|104869.9|104584.5|2239
1585658100000|2020-03-31 12:35:00|104990.3|104889.3|104944.7|104810.9|105007.8|104901.4|104893.4|104739.4|2302
1585658400000|2020-03-31 12:40:00|104946|104809.1|104852|104751.2|104970.6|104852.7|104789.4|104613.5|2187
1585658700000|2020-03-31 12:45:00|104851.5|104748.2|104927.4|104824.9|105002.9|104875.4|104830.2|104736.2|2236
1585659000000|2020-03-31 12:50:00|104924.1|104826.2|104634.9|104542.6|104937.9|104840.4|104601.1|104497.7|2163
1585659300000|2020-03-31 12:55:00|104637.5|104545.4|104600.4|104508.3|104666.4|104573.5|104552.2|104425.4|1761
1585659600000|2020-03-31 13:00:00|104601.5|104507.5|104636.6|104514.7|104671.7|104583.8|104494.6|104392|2068
1585659900000|2020-03-31 13:05:00|104633.9|104515.5|104601.8|104499.5|104638.4|104535.4|104517.7|104429.9|2038
1585660200000|2020-03-31 13:10:00|104598|104499|104748.5|104631.9|104758.1|104643.5|104577.9|104474.3|2158
1585660500000|2020-03-31 13:15:00|104741.9|104631.8|104915.3|104781.8|104974.6|104861.9|104723.3|104600.6|2157
1585660800000|2020-03-31 13:20:00|104908|104782.9|104713.9|104598.5|104916.6|104809.6|104660.8|104468.7|2116
1585661100000|2020-03-31 13:25:00|104711.2|104603.3|104715.6|104598.5|104753|104648.3|104673.1|104558.4|1796
1585661400000|2020-03-31 13:30:00|104715.9|104600.6|104632.7|104524.4|104728.8|104635.9|104590.5|104484.6|2086
1585661700000|2020-03-31 13:35:00|104634.3|104528.9|104730.6|104610.5|104790.5|104661|104595.7|104473.8|1951
1585662000000|2020-03-31 13:40:00|104737.5|104609.9|105152.4|104887.8|105754.3|105348|104730.6|104609.9|1981
1585662300000|2020-03-31 13:45:00|105164.2|104872.5|105181.6|105032.6|105233.2|105081.7|104966.4|104693.2|2295
1585662600000|2020-03-31 13:50:00|105180.8|105041.7|105367.1|105252.1|105384.7|105278.8|105104.4|104958.8|2262
1585662900000|2020-03-31 13:55:00|105367|105250.6|105570.1|105364.8|105584.5|105406.1|105335|105177|2213
1585663200000|2020-03-31 14:00:00|105567.3|105371.3|105479.3|105342.1|105586.6|105424.4|105458.8|105205.8|2169
1585663500000|2020-03-31 14:05:00|105479.7|105344.4|105212|104780.3|105511.8|105409.7|104915.7|104248.7|1936
1585663800000|2020-03-31 14:10:00|105182.8|104805.9|105148.6|104983.9|105289.9|105031.2|104969|104410.1|2296
1585664100000|2020-03-31 14:15:00|105149.7|104987.8|105129.8|104981.1|105177.6|105012.7|105060.6|104837.8|2045
1585664400000|2020-03-31 14:20:00|105128.7|104988.8|105178.5|105024.4|105436.6|105211.1|105125.5|104972.7|2181
1585664700000|2020-03-31 14:25:00|105175.6|105028.6|105101.6|104967.5|105188.9|105051.7|105089.5|104938.3|2070
1585665000000|2020-03-31 14:30:00|105101|104967.3|105111.7|104955|105203.4|105012.3|105045.7|104893.8|2288
1585665300000|2020-03-31 14:35:00|105114.5|104951.9|105103.4|104936.8|105191.9|105024|105029.2|104867.6|2319
1585665600000|2020-03-31 14:40:00|105103.7|104937|105130.4|105008.8|105132.2|105037.4|105003.2|104840.6|2224
1585665900000|2020-03-31 14:45:00|105128.1|105006.4|105377.2|105247|105699.7|105367.8|105119.3|104978.7|2287
1585666200000|2020-03-31 14:50:00|105365.6|105239.7|105320.3|105165.7|105446.4|105316.5|105265.3|105105.3|2280
1585666500000|2020-03-31 14:55:00|105300.5|105159.7|105037|104891.6|105399.9|105263.1|104963.5|104745.7|2334
1585666800000|2020-03-31 15:00:00|105023.5|104898.4|104802.3|104639|105036|104922.9|104773.2|104615|2315
1585667100000|2020-03-31 15:05:00|104800.6|104631.3|104526.7|104320.6|104840.8|104644.5|104391|104063.8|2321
1585667400000|2020-03-31 15:10:00|104506.3|104321.4|104517.7|104373.6|104710.4|104430.6|104452.2|104274.2|2231
1585667700000|2020-03-31 15:15:00|104516.9|104365|104399.5|104263.6|104610.2|104425.5|104382.9|104208.3|2171
1585668000000|2020-03-31 15:20:00|104402.7|104260.2|104472.1|104335.1|104542.8|104387.9|104386|104248.5|2099
1585668300000|2020-03-31 15:25:00|104474.4|104330.3|104114.5|104016.5|104508.4|104339.2|104102.1|103953.1|2140
1585668600000|2020-03-31 15:30:00|104118.1|104022|104130.1|103969.2|104232.8|104058.5|104061.4|103922.7|1820
1585668900000|2020-03-31 15:35:00|104134.5|103973.6|104095.8|103883.2|104185.2|104025.4|104067.2|103865.9|1982
1585669200000|2020-03-31 15:40:00|104094.5|103882.2|104115.2|103861.8|104163.4|103942.2|103996.9|103812.9|1905
1585669500000|2020-03-31 15:45:00|104114.8|103862|104438.4|104174|104608|104306.4|104070.7|103843.6|1990
1585669800000|2020-03-31 15:50:00|104437.2|104174.7|104246.7|104110.6|104506.8|104269.1|104204.4|104029.5|2087
1585670100000|2020-03-31 15:55:00|104243.1|104112.3|104237.5|103985.1|104286.7|104113.8|104111.7|103944.4|2156
1585670400000|2020-03-31 16:00:00|104239.3|103983.9|104135.8|103981.3|104282.1|104037.5|104033.8|103825.7|2065
1585670700000|2020-03-31 16:05:00|104136.8|103982.4|104067.3|103882.5|104178|104044.1|104033|103846.5|1984
1585671000000|2020-03-31 16:10:00|104067.2|103883.2|104275.6|104086.9|104303.1|104097.9|104063.5|103870.8|1832
1585671300000|2020-03-31 16:15:00|104279.5|104085|104248.8|104094.5|104334.1|104197|104226.3|104071.5|1774
1585671600000|2020-03-31 16:20:00|104252|104096.8|104231.9|104107.7|104275.8|104125.1|104203.7|104063.6|1350
1585671900000|2020-03-31 16:25:00|104232.1|104108|104304.1|104148.4|104323.8|104177|104189.2|104061.3|1621
1585672200000|2020-03-31 16:30:00|104304.8|104149|104277.8|104154.2|104339.2|104195.6|104257.8|104092.8|1869
1585672500000|2020-03-31 16:35:00|104281.1|104139.9|104428.3|104242.8|104456.1|104282.9|104274|104134.1|1844
1585672800000|2020-03-31 16:40:00|104424.5|104240.9|104499.1|104375.6|104541|104377.2|104413.6|104227|2111
1585673100000|2020-03-31 16:45:00|104498.4|104374.9|104718.2|104519.2|104757|104568.4|104487.7|104327.3|2022
1585673400000|2020-03-31 16:50:00|104720.6|104519.7|104814.8|104685.9|104961.4|104794.3|104711.4|104514.9|1699
1585673700000|2020-03-31 16:55:00|104816.7|104679.4|104905.2|104795.8|104924.4|104812.2|104809.8|104679.4|1614
1585674000000|2020-03-31 17:00:00|104909.9|104795.9|104983.5|104818.6|105055.7|104856.9|104885.8|104699.8|1678
1585674300000|2020-03-31 17:05:00|104989.8|104818.4|104898.7|104745.2|104992|104860.1|104819.5|104720.5|1667
1585674600000|2020-03-31 17:10:00|104898.1|104743.4|104943.8|104772.2|104996.2|104824.4|104875.9|104709.4|1764
1585674900000|2020-03-31 17:15:00|104940.2|104772.6|104990|104805.7|105009.5|104833.7|104882.5|104710|1696
1585675200000|2020-03-31 17:20:00|104991.5|104804.3|104986.8|104850.5|105021.8|104864.8|104934.4|104760.7|1576
1585675500000|2020-03-31 17:25:00|104987.2|104850.8|105024.2|104875.7|105055.8|104893.6|104978.6|104809.9|1337
1585675800000|2020-03-31 17:30:00|105025.4|104875.4|105089.9|104956.8|105129.4|104980.3|105012.5|104836.4|1627
1585676100000|2020-03-31 17:35:00|105087.1|104955.5|105091.3|104973|105104.3|104974.7|105009.8|104888.1|1251
1585676400000|2020-03-31 17:40:00|105093.8|104973.9|104959.8|104775|105099.9|104974.9|104891.4|104703.5|1771
1585676700000|2020-03-31 17:45:00|104978.3|104759.3|104928.2|104773.6|104985|104779.7|104846.7|104696|1562
1585677000000|2020-03-31 17:50:00|104924.7|104762.7|104956.6|104790.7|104960.8|104805|104905.8|104742.1|1315
1585677300000|2020-03-31 17:55:00|104952.8|104790.5|104371|104110.6|104954.5|104803.9|104319.5|104039.1|2275
1585677600000|2020-03-31 18:00:00|104353.7|104087|104481.2|104257.5|105113|104446|103587|102920|2306
1585677900000|2020-03-31 18:05:00|104474.7|104258.5|104342.2|104130.1|104591.5|104400.3|104330.8|104125.5|2131
1585678200000|2020-03-31 18:10:00|104346.7|104127.6|104367.3|104207.7|104397.5|104207.7|104161.2|103582.1|2077
1585678500000|2020-03-31 18:15:00|104360.6|104203.7|104372.6|104049.3|104529|104203.7|104197.6|103690.2|1981
1585678800000|2020-03-31 18:20:00|104363.3|104058.8|104302.5|104083.1|104407.4|104137.4|104289.7|104043.6|1763
1585679100000|2020-03-31 18:25:00|104301.7|104083.6|104228.2|103997.1|104321.2|104095.9|104173.9|103976.6|2051
1585679400000|2020-03-31 18:30:00|104223.3|104004.1|104444.7|104141.9|104637.6|104284.1|104208.6|103995.2|1920
1585679700000|2020-03-31 18:35:00|104446.9|104136|104307.9|104069.6|104454.6|104194.5|104276.3|104033.4|1733
1585680000000|2020-03-31 18:40:00|104308.1|104068.9|104224.8|104015|104308.1|104086.2|104214.6|103995.9|1639
1585680300000|2020-03-31 18:45:00|104229.3|104010.1|104326.3|104093.5|104351|104132|104227.7|104010.1|1785
1585680600000|2020-03-31 18:50:00|104326.1|104093.9|104287.5|104069.3|104349|104124.4|104268.8|104049.2|1743
1585680900000|2020-03-31 18:55:00|104289|104068.1|104177.2|103948.5|104314.2|104087.1|104105.1|103933.8|2029
1585681200000|2020-03-31 19:00:00|104170|103951|104130.8|103895.5|104249.1|104018.9|104028|103727|1762
1585681500000|2020-03-31 19:05:00|104129.7|103896.9|104023.3|103889.3|104137.6|103941.7|103976|103774.7|1499
1585681800000|2020-03-31 19:10:00|104019.6|103862.9|104135.8|103948.2|104173.4|103973.8|103999.8|103834.1|1580
1585682100000|2020-03-31 19:15:00|104135.3|103948.9|104155.9|103999.5|104256.1|104015|104094.7|103874.8|1421
1585682400000|2020-03-31 19:20:00|104178.2|103978.3|104413.4|104179.5|104503.7|104200.2|104159.6|103976|1863
1585682700000|2020-03-31 19:25:00|104412.4|104179.8|104386|104150.3|104473.2|104205.6|104351.2|104092.5|1561
1585683000000|2020-03-31 19:30:00|104385|104151.4|104301.3|104043.2|104385|104164.1|104287.6|104027.6|1903
1585683300000|2020-03-31 19:35:00|104302.2|104042.3|104197.2|103955.7|104355.5|104085.8|104178.2|103929.2|1971
1585683600000|2020-03-31 19:40:00|104197.1|103956.9|104124.9|103895.6|104242|104003|104102|103877.6|1734
1585683900000|2020-03-31 19:45:00|104123.2|103899.3|104183.3|103960.1|104207|103977|104094.2|103871.2|1629
1585684200000|2020-03-31 19:50:00|104185.9|103956.8|105052.1|104385.1|105142|104475|104151.9|103484.9|1988
1585684500000|2020-03-31 19:55:00|105051.8|104384.8|104152.8|103893.7|105148.4|104637.1|103862.6|103206.9|2030
1585684800000|2020-03-31 20:00:00|104110.1|103896.8|104263.1|103596.1|104358.2|103944.1|103715.3|103048.3|1807
1585685100000|2020-03-31 20:05:00|104269.1|103602.1|104385.1|104117.1|104500.6|104174.6|104187|103529.5|2045
1585685400000|2020-03-31 20:10:00|104385.2|104116.9|104433.6|104173.2|104511.8|104221.7|104323.6|104045|2066
1585685700000|2020-03-31 20:15:00|104431.7|104173.1|104544.9|104190.5|104586.2|104265.4|104388.6|104135.8|1548
1585686000000|2020-03-31 20:20:00|104547.3|104193.2|104527.1|104188.4|104590.4|104226.6|104373.7|104096.1|928
1585686300000|2020-03-31 20:25:00|104527.6|104188.9|104475.4|104168.7|104561.9|104201.8|104428|104103.1|727
1585686600000|2020-03-31 20:30:00|104483.8|104161.6|104414.4|104032.2|104511.2|104203.4|104341.3|103985.5|984
1585686900000|2020-03-31 20:35:00|104411.1|104029.6|104464.7|103797.7|104509.5|104125.8|104131.4|103464.4|900
1585687200000|2020-03-31 20:40:00|104463.7|103796.7|104359.8|103995.3|104519.1|104068|104315.2|103787.6|695
1585687500000|2020-03-31 20:45:00|104362|103995|104196.4|103529.4|104493.4|104031.1|104145.1|103478.1|896
1585687800000|2020-03-31 20:50:00|104193.9|103526.9|104313|103646|104396.3|103799.2|104177.4|103510.4|662
1585688100000|2020-03-31 20:55:00|104402|103735|104449.8|103782.8|104496.5|103829.5|104153.7|103486.7|839
1585688400000|2020-03-31 21:00:00|104448.2|103781.2|104437.8|103787.1|104766.9|104099.9|104383.9|103780.4|26
1585688700000|2020-03-31 21:05:00|104381.1|103714.1|104391.4|103724.4|104439.8|103865.9|104374.4|103711.1|78
1585689000000|2020-03-31 21:10:00|104422.3|103755.3|104438.7|103775.4|104439.6|103865.9|104367|103700|178
1585689300000|2020-03-31 21:15:00|104433.4|103766.4|104360.9|103693.9|104510.1|103865|104299.8|103632.8|179
1585689600000|2020-03-31 21:20:00|104361|103694|104367.9|103700.9|104473.9|103858.4|104303.3|103636.3|150
1585689900000|2020-03-31 21:25:00|104354.2|103743.9|104336.8|103858.4|104483.9|103858.4|104322.3|103655.3|171
1585690200000|2020-03-31 21:30:00|104403.5|103736.5|104380.4|103713.4|104447|103858.4|104283.3|103616.3|290
1585690500000|2020-03-31 21:35:00|104411.7|103746.7|104425.6|103758.6|104477.1|103858.4|104225.8|103728.7|362
1585690800000|2020-03-31 21:40:00|104427.5|103760.5|104413|103799.8|104451.4|103847.5|104323.4|103682|359
1585691100000|2020-03-31 21:45:00|104420.6|103807.2|104506.6|103839.6|104577|103990.9|104202|103733.8|348
1585691400000|2020-03-31 21:50:00|104519.6|103852.6|104418|103810.3|104523.8|104032.7|104200|103717.1|132
1585691700000|2020-03-31 21:55:00|104292.4|103844.1|104280.2|104023.1|104549|104105.3|104200|103742.6|189
1585692000000|2020-03-31 22:00:00|104405.9|103998.5|104330.2|103877.8|104492.4|104127.6|104200|103697.1|751
1585692300000|2020-03-31 22:05:00|104334.4|103867.2|104310|103964.7|104362.5|104063.5|104225.3|103824.2|512
1585692600000|2020-03-31 22:10:00|104310.2|103970.5|104306.6|103975.5|104351.1|104090|104202|103914.8|562
1585692900000|2020-03-31 22:15:00|104311.8|103970.2|104302.1|104032.6|104348.6|104087.4|104237.7|103916|531
1585693200000|2020-03-31 22:20:00|104313.1|104010.4|104311.1|103989.1|104345.5|104090.2|104226.7|103916.5|309
1585693500000|2020-03-31 22:25:00|104299.2|104007.5|104290.3|104018.6|104337.3|104102.6|104244.8|103954.7|1022
1585693800000|2020-03-31 22:30:00|104311.1|103996.3|104273.8|104031.1|104335.8|104083.5|104234.9|103957.3|1147
1585694100000|2020-03-31 22:35:00|104259.1|104036.5|104242.7|104054.9|104314.7|104096.7|104236.2|103993.1|997
1585694400000|2020-03-31 22:40:00|104264.8|104039.5|104241.2|104008.1|104330.7|104093.5|104223.7|103955.7|716
1585694700000|2020-03-31 22:45:00|104245.6|104001.8|104285.9|103994.5|104311.4|104050.5|104223.3|103948.9|930
1585695000000|2020-03-31 22:50:00|104309.5|103986.5|104269.3|104018.5|104328.2|104101.7|104226.5|103976.1|1074
1585695300000|2020-03-31 22:55:00|104261.9|104021.2|104248.4|104063.3|104300|104085.7|104225.9|103979.2|902
1585695600000|2020-03-31 23:00:00|104260|104049|104233.3|104023.8|104280|104090.5|104209.5|104007.6|1313
1585695900000|2020-03-31 23:05:00|104233.2|104023.7|104212.9|104028.7|104301|104050.3|104188.1|103909.1|1285
1585696200000|2020-03-31 23:10:00|104215.8|104025.1|104254.1|103932.2|104285.4|104046.6|104193.7|103913.9|1458
1585696500000|2020-03-31 23:15:00|104251.4|103935.1|104240.6|103956.4|104290|104051.5|104177.4|103921.4|1736
1585696800000|2020-03-31 23:20:00|104222.7|103975.3|104420.3|103971.4|104647.6|104072.7|104209.3|103817.1|1311
1585697100000|2020-03-31 23:25:00|104499.2|103894.3|104394.3|103896.5|104587.8|104076.5|104202.8|103818.1|1502
1585697400000|2020-03-31 23:30:00|104401.3|103896.4|104342.6|103896.9|104529|104071|104192.6|103819|1618
1585697700000|2020-03-31 23:35:00|104335.8|103905.5|104433.1|103887.7|104606.9|104049.6|104145|103835.9|1318
1585698000000|2020-03-31 23:40:00|104429.4|103891.1|104284.5|103975.6|104488.7|104081.6|104161.4|103842.9|1250
1585698300000|2020-03-31 23:45:00|104296.8|103964.7|104474.6|103969.7|104622.6|104138.7|104246.5|103889.4|1483
1585698600000|2020-03-31 23:50:00|104460.5|103960.5|104361.9|103999.9|104492.5|104056.7|104264.7|103891.1|1468
1585698900000|2020-03-31 23:55:00|104359|104009.4|104466.3|104041.8|104643|104119.3|104253.4|103900.6|1465
1585699200000|2020-04-01 00:00:00|104523.2|104063.8|104508.7|103841.7|104710.4|104120.3|104435.2|103820.8|2006
1585699500000|2020-04-01 00:05:00|104510.9|103843.9|104608.6|103941.6|104678.2|104011.2|104452.3|103823.1|1978
1585699800000|2020-04-01 00:10:00|104610.1|103943.1|104331.6|103965.9|104905.5|104238.5|104271.1|103881|1754
1585700100000|2020-04-01 00:15:00|104325.4|103970.8|104207.2|103935.6|104390.1|104027.8|104157.3|103843.8|1754
1585700400000|2020-04-01 00:20:00|104220.9|103934.9|104128.7|103857.2|104247.2|103949.2|104113.6|103766.8|1689
1585700700000|2020-04-01 00:25:00|104127.3|103857.6|104127.9|103827.7|104204.1|103873.7|104075.8|103757.1|1643
1585701000000|2020-04-01 00:30:00|104130.8|103823.6|104120.8|103853.7|104224.3|103884.7|104078.7|103761.2|1416
1585701300000|2020-04-01 00:35:00|104114.4|103859|104182.6|103926.1|104423.3|103967.6|104090.9|103822.7|1015
1585701600000|2020-04-01 00:40:00|104193.5|103914.8|104144.4|103855.7|104201|103942.2|104068.5|103798.2|1397
1585701900000|2020-04-01 00:45:00|104157.7|103854.2|104132.9|103851.2|104188.9|103883.3|104072.2|103795.9|1010
1585702200000|2020-04-01 00:50:00|104133.4|103848.7|104113.5|103446.5|104315|103875.9|103975.5|103422.2|1349
1585702500000|2020-04-01 00:55:00|104113.1|103446.1|104015.2|103523.7|104218.1|103668.1|103660.2|103131.5|1562
1585702800000|2020-04-01 01:00:00|104003.6|103493.4|104257.9|103590.9|104353.7|103686.7|103933.9|103429.8|1681
1585703100000|2020-04-01 01:05:00|104254.6|103587.6|104187.8|103595.2|104357.9|103710.1|104080|103518.5|2137
1585703400000|2020-04-01 01:10:00|104191.1|103616|104213.8|103623|104303.3|103707.4|104035.6|103482.4|2019
1585703700000|2020-04-01 01:15:00|104165.9|103630.6|104199.3|103647.2|104429.3|103779.7|104116.6|103548.4|2159
1585704000000|2020-04-01 01:20:00|104193|103653.3|104307.8|103640.8|104600.4|103933.4|104067.5|103469.3|1974
1585704300000|2020-04-01 01:25:00|104296.2|103629.2|104206.1|103752.3|104408.9|103820.7|104092.8|103624.6|1541
1585704600000|2020-04-01 01:30:00|104191.2|103766.2|104331.3|103774|104556.3|103978.7|104156.3|103674.2|1865
1585704900000|2020-04-01 01:35:00|104344.3|103764.2|104311.7|103868.8|104526.5|103922.4|104225.2|103707.4|1654
1585705200000|2020-04-01 01:40:00|104308|103867.8|104562|103935.1|104569.8|104007.2|104253|103778.9|922
1585705500000|2020-04-01 01:45:00|104564.8|103927.7|104501.1|103936.4|104594|104034.7|104457.2|103827.2|1052
1585705800000|2020-04-01 01:50:00|104491|103934.6|104476.4|103813.3|104528.9|103971.8|104438.1|103791.4|1150
1585706100000|2020-04-01 01:55:00|104473.1|103821.7|104459|103894.6|104520.3|103990.2|104417.6|103801.6|1169
1585706400000|2020-04-01 02:00:00|104458.8|103894.4|104674.7|104088.7|104721.4|104112.5|104447.1|103835|1090
1585706700000|2020-04-01 02:05:00|104680.9|104075.1|104550.9|104040.2|104819.4|104184.4|104432.5|103891.2|1523
1585707000000|2020-04-01 02:10:00|104548.3|104045.1|104605.6|104090.9|104700|104166.3|104474.1|103928.9|1486
1585707300000|2020-04-01 02:15:00|104615.2|104091.7|104383.8|104095.1|104675.1|104151.1|104294|103938.9|1219
1585707600000|2020-04-01 02:20:00|104382.8|104092.4|104572.6|104069.8|104646|104101.9|104351.9|103907.3|837
1585707900000|2020-04-01 02:25:00|104573|104070.2|104675.3|104063.1|104703.2|104079.1|104511|103941.1|768
1585708200000|2020-04-01 02:30:00|104674|104062.8|104708.7|104070.3|104732.7|104206.3|104570.3|103958.6|828
1585708500000|2020-04-01 02:35:00|104705.1|104073.4|104762.6|104095.6|104841.6|104176.8|104590.7|103979.6|777
1585708800000|2020-04-01 02:40:00|104787.3|104120.3|104773.1|104106.1|104816.1|104149.1|104571.8|103904.8|798
1585709100000|2020-04-01 02:45:00|104708|104041|104664.7|103997.7|104782.4|104115.4|104564|103897|1342
1585709400000|2020-04-01 02:50:00|104667.7|104000.7|104648|103981|104692.3|104025.3|104491.7|103824.7|1287
1585709700000|2020-04-01 02:55:00|104643.3|103976.3|104631.3|103964.3|104686.4|104019.4|104498.5|103831.5|968
1585710000000|2020-04-01 03:00:00|104664.7|103997.7|104090.3|103524.3|104694|104027|103624.3|102997.7|955
1585710300000|2020-04-01 03:05:00|104098.1|103521.1|104021.7|103571.9|104333.2|103679.1|103934.3|103493.1|1573
1585710600000|2020-04-01 03:10:00|104015.7|103575.4|104135.9|103577.2|104339.5|103735.9|103884.8|103523.8|1754
1585710900000|2020-04-01 03:15:00|104151.5|103564.3|104147|103544.3|104283.3|103694.4|103937.9|103525.9|1766
1585711200000|2020-04-01 03:20:00|104129.5|103543.8|104158.9|103587.3|104250.6|103731.3|104017.7|103535|1794
1585711500000|2020-04-01 03:25:00|104150.9|103589.7|103942.5|103581.1|104267.3|103695.4|103881|103526.4|1587
1585711800000|2020-04-01 03:30:00|103937.6|103583|103917.5|103516.5|104011|103653.8|103858.2|103503.9|1499
1585712100000|2020-04-01 03:35:00|103918.5|103511|103991.6|103538.1|104029.9|103642.4|103873.4|103411.3|1197
1585712400000|2020-04-01 03:40:00|103992.6|103539.9|103999.5|103568.4|104089.5|103633.8|103906.6|103367.5|1116
1585712700000|2020-04-01 03:45:00|103949.8|103590.8|104028.1|103539.7|104092.6|103610.8|103888.3|103379.8|898
1585713000000|2020-04-01 03:50:00|104010.7|103556.5|104008.3|103558|104033.8|103583.7|103909.1|103368.3|971
1585713300000|2020-04-01 03:55:00|104007.9|103558.1|104192|103525|104261.5|103599|103844.9|103320.1|1062
1585713600000|2020-04-01 04:00:00|104191.1|103524.1|104086.4|103466.6|104295.4|103628.4|103990.6|103349.4|1057
1585713900000|2020-04-01 04:05:00|104111.9|103497.6|104009.4|103525.6|104357.3|103690.3|103973.8|103332|907
1585714200000|2020-04-01 04:10:00|104014.9|103529.5|104055.1|103498.1|104101.2|103605.1|103914.1|103305.2|702
1585714500000|2020-04-01 04:15:00|104043.8|103509|103856.2|103512.7|104229|103578.5|103723.9|103283.8|1485
1585714800000|2020-04-01 04:20:00|103847.5|103502.1|103854.5|103537.8|103917.2|103574.8|103744.5|103328.8|997
1585715100000|2020-04-01 04:25:00|103895.3|103521.7|103845.2|103524.4|103911.7|103581.7|103775.1|103383.4|1173
1585715400000|2020-04-01 04:30:00|103842.2|103523.9|103836.8|103506.9|103904.1|103552.9|103725.4|103368.3|1476
1585715700000|2020-04-01 04:35:00|103817.6|103499.2|103791.6|103503.2|103931.9|103542.3|103678.3|103364.1|1406
1585716000000|2020-04-01 04:40:00|103791.7|103503.3|103778.3|103476|103820.3|103531.4|103698.9|103390.6|1512
1585716300000|2020-04-01 04:45:00|103776.1|103474.3|103818.2|103520.6|103849.2|103531.8|103676.7|103377.4|1175
1585716600000|2020-04-01 04:50:00|103818.1|103520.5|103835|103512.1|103860.8|103554.7|103762.4|103466.2|777
1585716900000|2020-04-01 04:55:00|103835.5|103512.8|103826.8|103492.8|103903.4|103594.9|103797|103492.8|1061
1585717200000|2020-04-01 05:00:00|103839|103510.9|103810.2|103540.2|103901.9|103600|103781.4|103464.2|1574
1585717500000|2020-04-01 05:05:00|103828.1|103508.2|103777|103535.2|103832.3|103555.4|103711.1|103398.6|1695
1585717800000|2020-04-01 05:10:00|103783.4|103556.7|103766.1|103512|103821.1|103559.1|103703.1|103407.8|1751
1585718100000|2020-04-01 05:15:00|103776.6|103503.9|103762|103521|103824.4|103568.3|103692.2|103413.3|1916
1585718400000|2020-04-01 05:20:00|103775.6|103503.8|103681.5|103494.2|103824.7|103560.7|103681.5|103445.7|1758
1585718700000|2020-04-01 05:25:00|103718|103487.9|103942.4|103401.9|104015.7|103508.5|103665.6|103371.9|1653
1585719000000|2020-04-01 05:30:00|103942.3|103407|103960.7|103401.9|104095.8|103600.1|103710.9|103341.9|1105
1585719300000|2020-04-01 05:35:00|103958.8|103390.6|104028.2|103374.2|104115.5|103507.8|103892.4|103289.7|1247
1585719600000|2020-04-01 05:40:00|104020.3|103373.2|104128.1|103556.9|104228.8|103588.7|103831.2|103367.1|1055
1585719900000|2020-04-01 05:45:00|104176|103540|104255.3|103612.4|104322.1|103661.2|103818.2|103484|1128
1585720200000|2020-04-01 05:50:00|104258.3|103591.3|104208.7|103541.7|104286.8|103647.4|103942.9|103406.6|1497
1585720500000|2020-04-01 05:55:00|104216.1|103549.1|104085.8|103462.8|104216.1|103549.1|103889.1|103374.4|1429
1585720800000|2020-04-01 06:00:00|104084.6|103469.2|104266.6|103599.6|104327.3|103774|103921|103428.7|1784
1585721100000|2020-04-01 06:05:00|104121.9|103600.2|104241.7|103662.4|104352|103759|104002.6|103520.9|2015
1585721400000|2020-04-01 06:10:00|104214.8|103644.2|104616.9|103949.9|104839|104172|104023.6|103585.1|1892
1585721700000|2020-04-01 06:15:00|104616.6|103949.6|104577.7|103910.7|105032.5|104365.5|104295.7|103757.5|1751
1585722000000|2020-04-01 06:20:00|104576.4|103909.4|104894.6|104314.1|105047|104380|104402.5|103909.4|1755
1585722300000|2020-04-01 06:25:00|104907.4|104311.2|104810.9|104169.1|105019.9|104398|104493.8|104147.8|1983
1585722600000|2020-04-01 06:30:00|104807.1|104172.1|104570.8|104349|104820.5|104398.3|104488.6|104164.1|2085
1585722900000|2020-04-01 06:35:00|104570.9|104347.1|104786|104446.2|104844.7|104544|104537.2|104332.3|2086
1585723200000|2020-04-01 06:40:00|104771.5|104446.6|104723.3|104462.9|104841.3|104572|104681|104396.7|2199
1585723500000|2020-04-01 06:45:00|104723.5|104463.1|104704.5|104518.8|104736.2|104537.6|104663.8|104451.8|2128
1585723800000|2020-04-01 06:50:00|104708|104516.9|104789.7|104521.7|104838.6|104571.8|104637.3|104450|2139
1585724100000|2020-04-01 06:55:00|104786.7|104520.3|105060|104789.6|105079.1|104805.4|104705|104465.9|2193
1585724400000|2020-04-01 07:00:00|105056|104771.2|104958.1|104720.7|105056|104784.3|104706.2|104398.8|2310
1585724700000|2020-04-01 07:05:00|104951.2|104666.9|104785.5|104575.3|105047.9|104842.7|104749.5|104525.2|2342
1585725000000|2020-04-01 07:10:00|104780.9|104558.9|104644.8|104470.3|105106.4|104825.7|104630.8|104445.9|2300
1585725300000|2020-04-01 07:15:00|104652.9|104456.7|104620.5|104457.5|104661.4|104500.3|104595.4|104414|2197
1585725600000|2020-04-01 07:20:00|104623.4|104459.9|104486.6|104349.1|104650.4|104504.5|104452.9|104292.8|2251
1585725900000|2020-04-01 07:25:00|104485.4|104343.2|103852|103624.5|104513.4|104367.9|103532.9|103226.1|2035
1585726200000|2020-04-01 07:30:00|103857.4|103607.4|103972|103796.7|104001.3|103818.8|103594.6|103371.5|2223
1585726500000|2020-04-01 07:35:00|103966.9|103792.9|103648.9|103484.5|103993.5|103831|103639.2|103461.9|2196
1585726800000|2020-04-01 07:40:00|103651.1|103494|103667.6|103505.5|103724.2|103548.9|103456.1|103349.2|2207
1585727100000|2020-04-01 07:45:00|103643.7|103500.7|103554.3|103428.2|103743.6|103601|103521.4|103405|2210
1585727400000|2020-04-01 07:50:00|103554.4|103427.9|103555.4|103439|103582.3|103452.1|103497.1|103378.1|2019
1585727700000|2020-04-01 07:55:00|103555.8|103437.7|103705|103582.1|103725.5|103590.1|103518.9|103409.8|2171
1585728000000|2020-04-01 08:00:00|103704.5|103576.9|103773.1|103677.2|103773.1|103691.7|103612.3|103501.2|2254
1585728300000|2020-04-01 08:05:00|103771.8|103676.8|103813.5|103707.3|103869.3|103764.3|103719.8|103597.9|2184
1585728600000|2020-04-01 08:10:00|103819.1|103712.5|103829.5|103701.8|103841.2|103720.6|103741.5|103637.4|2243
1585728900000|2020-04-01 08:15:00|103835.8|103700.8|103909.8|103820.3|103938|103825.5|103799.8|103687.5|2246
1585729200000|2020-04-01 08:20:00|103914.9|103821.6|104038.8|103901.3|104044.2|103902.8|103864.4|103777.7|2236
1585729500000|2020-04-01 08:25:00|104033.8|103897.4|104016.8|103914.6|104074.3|103941.2|103946.8|103827.8|2122
1585729800000|2020-04-01 08:30:00|104017.1|103916.2|104157.2|104004.4|104201.6|104019.1|103960.6|103887|2146
1585730100000|2020-04-01 08:35:00|104150.1|104003.6|104227|104083.8|104274.7|104116.8|104117.6|103964.7|2242
1585730400000|2020-04-01 08:40:00|104228.9|104084.1|104251.2|104105.8|104311|104160.5|104181.7|104063.2|2195
1585730700000|2020-04-01 08:45:00|104249.8|104110.6|104436.3|104276.1|104840.1|104358.9|104191.6|104050.7|2233
1585731000000|2020-04-01 08:50:00|104434.5|104278.5|104249.8|104102.1|104438|104279.6|104240.1|104089.9|2172
1585731300000|2020-04-01 08:55:00|104251.2|104107.2|104173.1|104035.4|104270.3|104126.9|104127.7|104021.8|1929
1585731600000|2020-04-01 09:00:00|104172.7|104034.8|104398.1|104281.4|104416.5|104295.9|104115.7|104023.9|2145
1585731900000|2020-04-01 09:05:00|104397|104290.8|104343.7|104221|104501|104362.5|104279.6|104115.8|2292
1585732200000|2020-04-01 09:10:00|104342.1|104222|104333.9|104256.3|104408.3|104340.9|104276.2|104181|2148
1585732500000|2020-04-01 09:15:00|104332.1|104257.9|104245.9|104130.4|104366.5|104304.9|104243.4|104123.8|2170
1585732800000|2020-04-01 09:20:00|104243.1|104130.9|104273.4|104189.6|104360.8|104263.5|104200.1|104082.6|2236
1585733100000|2020-04-01 09:25:00|104273.8|104191.3|104314.9|104180.4|104481.6|104367.6|104246.5|104162.1|2204
1585733400000|2020-04-01 09:30:00|104311.1|104184.1|104321.8|104196.8|104342.6|104215.3|104191.5|104057.8|2207
1585733700000|2020-04-01 09:35:00|104319|104195.2|104100.3|103963|104350.6|104246.4|104087|103937.2|2183
1585734000000|2020-04-01 09:40:00|104104.7|103960.4|104148.5|104000.7|104180.8|104078.9|104088|103937|2238
1585734300000|2020-04-01 09:45:00|104153.6|103987.2|104086.5|103951|104158.6|104019.7|104037.4|103925.9|2349
1585734600000|2020-04-01 09:50:00|104087.8|103954|104052.4|103922.3|104090.4|104005.3|104021.7|103913.1|2117
1585734900000|2020-04-01 09:55:00|104057.5|103926.1|104204.7|104083|104223.3|104099.5|104013.6|103925.3|2079
1585735200000|2020-04-01 10:00:00|104203.5|104083.9|104099.6|103952.6|104217.5|104139.7|104080.8|103935.6|1955
1585735500000|2020-04-01 10:05:00|104101.7|103950.3|104121.5|104049.4|104162.1|104058.9|104073.2|103934.7|2100
1585735800000|2020-04-01 10:10:00|104121.6|104046.7|104140.4|104062.3|104189.3|104109.8|104074|104028.4|1776
1585736100000|2020-04-01 10:15:00|104140|104062.2|104213.4|104105|104225.1|104118.4|104091|103981.6|2107
1585736400000|2020-04-01 10:20:00|104216.1|104107.3|104212|104107.8|104263.5|104160|104160.6|104017|2102
1585736700000|2020-04-01 10:25:00|104217.3|104108.7|104104.6|104015.8|104299.1|104184.6|104102.3|103982.3|2138
1585737000000|2020-04-01 10:30:00|104104.4|104013.2|104082.5|103958.3|104140.2|104034.8|104027.9|103875.5|2246
1585737300000|2020-04-01 10:35:00|104082.7|103962.7|104011.2|103905.3|104088.5|103963.8|103955.7|103841.2|2166
1585737600000|2020-04-01 10:40:00|104013.2|103910.7|103970.2|103850.5|104034.9|103915.9|103913.6|103817.2|2131
1585737900000|2020-04-01 10:45:00|103973.2|103853.8|103923.1|103828.9|104005|103885.7|103921.9|103824.7|2186
1585738200000|2020-04-01 10:50:00|103927.8|103830.2|103731.3|103622.7|103938|103842.3|103691.5|103586|2055
1585738500000|2020-04-01 10:55:00|103727.6|103623.2|103728.7|103628.8|103756.6|103650.9|103596.3|103525.8|1872
1585738800000|2020-04-01 11:00:00|103729.2|103633.9|103992.4|103881.4|104012.9|103892.1|103722.6|103629.2|2171
1585739100000|2020-04-01 11:05:00|103991.7|103881.2|103277.5|103142.3|103995.5|103887.5|103238.4|103116.9|2292
1585739400000|2020-04-01 11:10:00|103275.2|103145.3|103320.3|103233.8|103343.3|103253.3|103220|103095.4|2272
1585739700000|2020-04-01 11:15:00|103319.8|103235.9|103177.4|103092.2|103355.5|103275.6|103148.8|103086.8|2237
1585740000000|2020-04-01 11:20:00|103173|103087.7|103208.6|103102.4|103224.4|103121.8|103108|102990.2|2249
1585740300000|2020-04-01 11:25:00|103212.4|103097.9|103139.8|103019.9|103249.4|103183|103109.1|102966.9|2361
1585740600000|2020-04-01 11:30:00|103144.1|103028.5|103116.9|103012.7|103188.4|103084.8|103109.7|103003.3|2235
1585740900000|2020-04-01 11:35:00|103116.7|103013.7|103040.7|102961.5|103163.1|103092.4|103017.7|102953.3|2112
1585741200000|2020-04-01 11:40:00|103038|102952.9|103015.6|102965.6|103109.3|103056.8|102987.9|102934|2112
1585741500000|2020-04-01 11:45:00|103016.5|102966.5|103095.5|103045.5|103120.1|103055.4|102995.8|102946.3|1893
1585741800000|2020-04-01 11:50:00|103095|103045|103122.8|103097.8|103169.5|103118.9|103093.3|103024.9|1718
1585742100000|2020-04-01 11:55:00|103121.1|103096.1|103015.3|102965.3|103163.3|103110.8|103009.9|102942.8|2046
1585742400000|2020-04-01 12:00:00|103015.5|102965.5|103144|103119|103163|103138|102981.1|102932.7|2192
1585742700000|2020-04-01 12:05:00|103142.5|103117.5|103044.6|102957.2|103335.3|103199.6|103028.1|102956.3|2308
1585743000000|2020-04-01 12:10:00|103043.1|102960.9|103089.9|102983.7|103110.3|103032.1|102987.4|102936.5|1933
1585743300000|2020-04-01 12:15:00|103090.3|102980.8|102931.1|102881.1|103096.4|103045.7|102930.3|102874|2170
1585743600000|2020-04-01 12:20:00|102931.5|102881.5|103043.9|102960.6|103156.5|103067.7|102930.3|102864.9|2348
1585743900000|2020-04-01 12:25:00|103042.5|102962.7|102970.1|102945.1|103063.1|103021.3|102930.6|102858.9|2231
1585744200000|2020-04-01 12:30:00|102970.2|102945.2|102887.5|102779.6|103013.5|102962.4|102873.2|102752.8|2274
1585744500000|2020-04-01 12:35:00|102889.3|102780|102936.5|102835.6|103024.1|102957.8|102884.5|102776|2163
1585744800000|2020-04-01 12:40:00|102935.3|102835.2|102908.9|102814|102993|102936|102896.5|102789.1|2251
1585745100000|2020-04-01 12:45:00|102907|102817.3|102950.7|102859.4|103000.3|102964.3|102906.1|102808|2066
1585745400000|2020-04-01 12:50:00|102951.7|102858.8|102953.1|102859.9|102964.4|102908.6|102851.4|102737.1|2337
1585745700000|2020-04-01 12:55:00|102954.9|102860.6|103019.2|102882.5|103189|102965.2|102867.3|102757.2|2254
1585746000000|2020-04-01 13:00:00|103039.2|102884.2|102979.3|102889.1|103093.7|102982.5|102969.1|102825.3|2324
1585746300000|2020-04-01 13:05:00|102980.4|102886.7|102897.1|102808.4|103011.4|102943.7|102883|102788|2389
1585746600000|2020-04-01 13:10:00|102895.8|102806.1|102882.8|102724|103005.2|102876.2|102746.6|102613.1|2345
1585746900000|2020-04-01 13:15:00|102893.7|102728.3|103161.2|103008.7|103431.1|103291.8|102852.1|102718.5|2340
1585747200000|2020-04-01 13:20:00|103171.4|103017.8|103075.8|102983.9|103371.3|103229.8|103071.6|102965.8|2332
1585747500000|2020-04-01 13:25:00|103073|102986.5|103065.7|102936.4|103284.9|103075|103019.4|102899.9|2377
1585747800000|2020-04-01 13:30:00|103061|102936.5|103087.6|102977.2|103140.1|103040.4|103020.9|102897.8|2287
1585748100000|2020-04-01 13:35:00|103088.9|102977.7|103008.4|102929.3|103119.7|103034.5|102945.7|102865.9|2185
1585748400000|2020-04-01 13:40:00|103009|102933.2|102838.2|102707.3|103013|102942|102750|102644.2|2274
1585748700000|2020-04-01 13:45:00|102837.2|102706.8|102781.3|102689.8|102920.9|102817.2|102744.7|102645.4|2067
1585749000000|2020-04-01 13:50:00|102786.1|102695.4|102897.5|102803.3|102904.1|102810.1|102771.4|102676.6|2327
1585749300000|2020-04-01 13:55:00|102897.1|102796.2|102928.3|102847.9|102954.6|102893.3|102875.2|102759.7|2073
1585749600000|2020-04-01 14:00:00|102928.5|102846.2|103062|102986.5|103180.4|103050.9|102928.5|102846.2|2237
1585749900000|2020-04-01 14:05:00|103060.6|102987|103012.9|102919.5|103083.4|103003.4|102960.6|102843|2362
1585750200000|2020-04-01 14:10:00|103015.1|102917.8|103178.8|103056.9|103286.7|103165.4|103009.1|102907.1|2370
1585750500000|2020-04-01 14:15:00|103178.9|103060.2|103362.1|103244.6|103376.1|103268.3|103165.7|103051.7|2367
1585750800000|2020-04-01 14:20:00|103353.7|103246.8|103394.7|103316.5|103460.5|103366.3|103257.5|103129|2348
1585751100000|2020-04-01 14:25:00|103407.9|103324.9|103586.3|103405.4|103602.8|103455.6|103306.2|103196.9|2333
1585751400000|2020-04-01 14:30:00|103592.6|103401.7|103477.5|103377.9|103641.5|103502|103435.5|103333.5|2325
1585751700000|2020-04-01 14:35:00|103468.4|103372.1|103792|103684.1|103846.4|103719.2|103460.8|103360.8|2284
1585752000000|2020-04-01 14:40:00|103793.7|103684.3|103837.5|103755.9|103879.7|103786|103751.6|103667|2028
1585752300000|2020-04-01 14:45:00|103841.5|103753.9|103557.8|103377.4|103866.6|103777|103511.9|103337.8|2213
1585752600000|2020-04-01 14:50:00|103553.9|103380.4|103691.8|103564.7|103755.2|103637.6|103504.2|103355.6|2375
1585752900000|2020-04-01 14:55:00|103700.5|103558.3|103963.8|103845.7|103963.8|103891.9|103610.2|103512.6|2348
1585753200000|2020-04-01 15:00:00|103965|103854.7|103957.7|103779.9|104008.1|103911.9|103770.3|103504.7|2366
1585753500000|2020-04-01 15:05:00|103956|103782.7|103950.8|103823.6|104032|103933.4|103914.6|103769.4|2205
1585753800000|2020-04-01 15:10:00|103951.2|103825|104214.5|104053.4|104265.4|104140.2|103784.5|103645.1|2210
1585754100000|2020-04-01 15:15:00|104221.3|104056.1|104312.3|104147.5|104328.5|104165.8|104033.2|103760.7|2384
1585754400000|2020-04-01 15:20:00|104307.8|104148.9|104428.6|104267.7|104538.7|104336.2|104228|104006|2265
1585754700000|2020-04-01 15:25:00|104431.1|104259.9|104467.8|104315.6|104506.6|104343.9|104201.6|103627.4|2202
1585755000000|2020-04-01 15:30:00|104475.6|104307.3|104511.1|104368.7|104543.3|104425.9|104366.9|104261.1|1841
1585755300000|2020-04-01 15:35:00|104507.4|104372.2|104565.9|104487.1|104604.2|104503.4|104452.7|104320.2|1900
1585755600000|2020-04-01 15:40:00|104566.4|104487.7|104614.9|104477|104626.8|104526.8|104506.5|104388.4|1588
1585755900000|2020-04-01 15:45:00|104620.3|104471.4|104646.6|104560.4|104685.8|104584.3|104574|104446.4|1502
1585756200000|2020-04-01 15:50:00|104645.6|104562.5|104725.3|104600.2|104760.3|104683.4|104606.7|104528.9|1460
1585756500000|2020-04-01 15:55:00|104723.9|104609.1|104688.4|104581.1|104748.9|104640.5|104652.2|104516.1|1881
1585756800000|2020-04-01 16:00:00|104711.1|104576.9|104727.9|104630.1|104775.2|104687.3|104659.4|104502.5|1555
1585757100000|2020-04-01 16:05:00|104726.9|104624.5|104899.8|104762.5|104943.6|104836.2|104696.2|104608.4|1699
1585757400000|2020-04-01 16:10:00|104899.2|104761.9|104973.4|104886|105065.4|104922.8|104861.9|104716.2|1166
1585757700000|2020-04-01 16:15:00|104973.7|104888.1|104923|104773.5|105013.6|104908.3|104880.8|104656|1922
1585758000000|2020-04-01 16:20:00|104921.7|104777.3|105042.2|104920.7|105059.3|104950.5|104916.1|104768.6|1503
1585758300000|2020-04-01 16:25:00|105042.9|104920.9|105046.9|104918.9|105082.1|104965.3|104981.6|104854.4|1423
1585758600000|2020-04-01 16:30:00|105050|104916.5|105000.4|104911.3|105087.5|104979|104978.3|104878.2|1387
1585758900000|2020-04-01 16:35:00|104998.4|104914.2|105015.7|104965.7|105047.5|104967.6|104981.6|104894.8|1436
1585759200000|2020-04-01 16:40:00|105014.9|104964.9|105023.3|104900.5|105065.1|104991.4|104999.1|104871.1|1217
1585759500000|2020-04-01 16:45:00|105028.1|104905.8|105039.3|104923.3|105069.7|104988|105003.3|104884.9|1391
1585759800000|2020-04-01 16:50:00|105041.1|104922.4|105029.9|104938|105062.9|104964.2|105011.4|104884.3|1537
1585760100000|2020-04-01 16:55:00|105026.3|104935.2|105118.9|105008.9|105202.9|105060.6|105026.3|104926.2|1983
1585760400000|2020-04-01 17:00:00|105117.6|105019|105262.6|105143.4|105293.5|105197.4|105104.3|104973.3|1421
1585760700000|2020-04-01 17:05:00|105257.9|105153|105253.6|105136.9|105307.8|105229.5|105224.9|105064.9|1414
1585761000000|2020-04-01 17:10:00|105254.9|105136.3|105245.2|105083.2|105295.6|105194.7|105206.1|105069.9|1098
1585761300000|2020-04-01 17:15:00|105240.5|105085.4|105056|104898.6|105242.9|105113.8|105015.7|104808|1811
1585761600000|2020-04-01 17:20:00|105054.1|104902.6|105098.6|104972.2|105134.5|104987|105039|104895.7|1413
1585761900000|2020-04-01 17:25:00|105087.2|104982.7|105096.1|104924.2|105237.2|105083.8|105070.3|104913.7|1899
1585762200000|2020-04-01 17:30:00|105091.7|104928.5|104956.9|104834.8|105139.1|104951.3|104921.6|104766.9|2366
1585762500000|2020-04-01 17:35:00|104967.1|104832.2|104933.8|104842|105015.7|104877.5|104896.7|104797.8|2112
1585762800000|2020-04-01 17:40:00|104937.8|104843.2|104905.5|104771.5|104954.6|104848.6|104819.1|104687.2|1292
1585763100000|2020-04-01 17:45:00|104929.3|104748|105015.6|104855.4|105048.5|104894.5|104890.9|104729.7|1484
1585763400000|2020-04-01 17:50:00|105020.3|104854.3|104902|104780.3|105037.5|104886.3|104879.9|104774.7|1415
1585763700000|2020-04-01 17:55:00|104899.9|104779.1|104673.5|104555|104904.2|104780.6|104615.6|104494.7|1932
1585764000000|2020-04-01 18:00:00|104650.1|104546.1|104494.2|104357.8|104703.4|104557.7|104404.2|104269.5|1923
1585764300000|2020-04-01 18:05:00|104508.8|104340.8|104501|104374.1|104524.6|104426|104465.5|104340.8|1230
1585764600000|2020-04-01 18:10:00|104516.6|104362.5|104758.7|104604.9|104850.9|104620.5|104465.8|104349.8|1915
1585764900000|2020-04-01 18:15:00|104767|104586.4|104889.7|104740.1|104917.1|104777.5|104755.7|104526|1649
1585765200000|2020-04-01 18:20:00|104899.4|104728.9|104989.5|104839|105016.6|104862.2|104876.9|104712.1|1263
1585765500000|2020-04-01 18:25:00|104995.6|104842.3|105140.9|104977|105158.6|105011.6|104985.8|104830.5|1655
1585765800000|2020-04-01 18:30:00|105139.7|104978.4|105174.7|105037.5|105233|105125.2|105116.6|104959.2|1678
1585766100000|2020-04-01 18:35:00|105172.1|105043.5|105118|104975|105188.4|105060.3|105100.5|104971.2|1333
1585766400000|2020-04-01 18:40:00|105133.6|104981|105098.2|104983.1|105136.7|105012.6|105065.6|104935.1|1351
1585766700000|2020-04-01 18:45:00|105110.2|104948.7|105063.2|104950.4|105126.5|105015.6|105028.8|104892.1|1238
1585767000000|2020-04-01 18:50:00|105060.9|104945.7|105071.7|104935.8|105087.9|104955.4|105015.6|104886.3|1471
1585767300000|2020-04-01 18:55:00|105073.4|104935.6|105043.1|104896.9|105120.5|104986.1|105022.4|104890.3|1590
1585767600000|2020-04-01 19:00:00|105045.9|104913|104979|104880.8|105056.4|104922.8|104936.9|104850.7|1316
1585767900000|2020-04-01 19:05:00|104997.4|104884.8|104987.3|104896|105032.4|104917.6|104951.4|104846.6|1020
1585768200000|2020-04-01 19:10:00|104990.5|104894.1|104925.9|104824.7|105007.4|104936.5|104864|104775|1096
1585768500000|2020-04-01 19:15:00|104927.2|104825.7|104961.5|104867.1|104985.9|104882|104906.6|104798.5|1049
1585768800000|2020-04-01 19:20:00|104962.7|104869.5|104915.7|104815.7|104995.1|104889.9|104884.4|104784|1007
1585769100000|2020-04-01 19:25:00|104928|104803|104899.1|104775.3|104961.9|104871.9|104829.3|104693|1288
1585769400000|2020-04-01 19:30:00|104914.1|104762.6|104854.6|104714|104929.6|104800.4|104836.7|104656.9|1258
1585769700000|2020-04-01 19:35:00|104855.2|104715|104800.7|104665.5|104906.3|104777|104783|104657.4|1179
1585770000000|2020-04-01 19:40:00|104803.8|104664.7|104796.2|104652|104850.5|104722.9|104774.4|104632.9|1235
1585770300000|2020-04-01 19:45:00|104801.1|104650|104864.3|104730.4|104874.1|104739.3|104778|104635.5|1399
1585770600000|2020-04-01 19:50:00|104866.2|104725.2|104863.1|104726.6|104907.1|104766.5|104827.3|104693.3|1456
1585770900000|2020-04-01 19:55:00|104861.2|104727.9|104843.1|104545.1|104917.4|104777.7|104765.9|104515|1639
1585771200000|2020-04-01 20:00:00|104853.1|104542.6|104762.8|104490.9|104914.5|104670.5|104739.4|104478.3|1582
1585771500000|2020-04-01 20:05:00|104762.6|104493.6|104777.5|104540.8|104865.7|104593.4|104711.9|104445.8|2058
1585771800000|2020-04-01 20:10:00|104753.2|104542|104704.1|104513.5|104767.5|104560.3|104668.6|104498.2|2015
1585772100000|2020-04-01 20:15:00|104700.3|104514.1|104797.2|104437.8|104826.7|104540.9|104651.3|104373|2151
1585772400000|2020-04-01 20:20:00|104777.5|104449.7|104821.5|104450.4|104848.8|104525.6|104750|104389.6|2327
1585772700000|2020-04-01 20:25:00|104816.9|104439.3|104743.2|104452.6|104863.2|104534.3|104657.1|104309.5|2348
1585773000000|2020-04-01 20:30:00|104760.9|104443.8|104652.2|104408.1|104805|104493|104604.9|104343|1966
1585773300000|2020-04-01 20:35:00|104654|104406.8|104649.2|104348.4|104689.2|104425.5|104607.9|104327.5|1119
1585773600000|2020-04-01 20:40:00|104653.1|104343.6|104691|104382.3|104717|104415.1|104606.1|104325|745
1585773900000|2020-04-01 20:45:00|104692.8|104376.6|104708.9|104414.3|104747.9|104432.9|104660.2|104373.7|762
1585774200000|2020-04-01 20:50:00|104708.5|104407.2|104675.9|104391.9|104732.6|104428|104617.7|104365.4|666
1585774500000|2020-04-01 20:55:00|104679.1|104378.4|104725.6|104376.6|104812.8|104428.7|104633.5|104330.9|728
1585774800000|2020-04-01 21:00:00|104731|104383.5|104633|104349.2|104731.6|104398.1|104633|104283.2|106
1585775100000|2020-04-01 21:05:00|104654.3|104302.3|104636.7|104320.8|104755.9|104368.4|104633|104270.7|152
1585775400000|2020-04-01 21:10:00|104654.3|104347.3|104701.3|104322.5|104772|104388.1|104636.5|104288.4|254
1585775700000|2020-04-01 21:15:00|104688.8|104331.3|104776.3|104430.9|104903.4|104440.9|104636.1|104245.5|307
1585776000000|2020-04-01 21:20:00|104776.8|104429.9|104852.1|104440.2|104910.7|104476.6|104714.7|104340|451
1585776300000|2020-04-01 21:25:00|104851.5|104439.9|104839|104483.4|104894.9|104507.2|104734.2|104393.5|304
1585776600000|2020-04-01 21:30:00|104841.2|104483.7|104898.3|104297.6|104898.3|104487.5|104703.8|104261|468
1585776900000|2020-04-01 21:35:00|104888.5|104306.1|104872|104307.3|104909.6|104368|104712.3|104208|298
1585777200000|2020-04-01 21:40:00|104780.7|104294.3|104964.2|104360.5|104995|104368|104712.3|104238.9|214
1585777500000|2020-04-01 21:45:00|104964.9|104365.2|104900.6|104494.5|105065.1|104502.7|104848.5|104346.9|385
1585777800000|2020-04-01 21:50:00|104960|104466.2|104987|104473.9|105066.5|104555.1|104820.2|104410.4|185
1585778100000|2020-04-01 21:55:00|105002.6|104469.7|104937.8|104531.6|105046.5|104562|104831|104422|240
1585778400000|2020-04-01 22:00:00|104932.5|104530.9|104921.1|104292|104988.2|104552.4|104799.8|104292|831
1585778700000|2020-04-01 22:05:00|104906.4|104391.9|104814.7|104408.5|104906.4|104475.3|104728.3|104382.9|761
1585779000000|2020-04-01 22:10:00|104804.6|104400.9|104811.8|104428.2|104846.7|104466.9|104742|104385.4|683
1585779300000|2020-04-01 22:15:00|104811.9|104428.3|104791.6|104455.9|104846.9|104465.4|104716.5|104377.2|611
1585779600000|2020-04-01 22:20:00|104783.8|104457|104774.8|104336.6|104816.7|104477.1|104687.4|104233.2|710
1585779900000|2020-04-01 22:25:00|104768.4|104342.4|104745.2|104408.1|104786.3|104414.9|104680.2|104319.7|383
1585780200000|2020-04-01 22:30:00|104742.6|104409.2|104798.3|104313.3|104850.9|104415.9|104675.6|104262.8|478
1585780500000|2020-04-01 22:35:00|104796.6|104311.2|104750.8|104325|104830.8|104356.2|104675.1|104281.5|733
1585780800000|2020-04-01 22:40:00|104755.5|104314.2|104818.2|104469.9|104855.3|104479.5|104693.8|104307.8|534
1585781100000|2020-04-01 22:45:00|104820.7|104466.3|104667|104367.9|104830.1|104474.3|104600.6|104303.5|905
1585781400000|2020-04-01 22:50:00|104667.9|104364.2|104640.1|104401.6|104712.8|104427.8|104604.1|104342.6|1662
1585781700000|2020-04-01 22:55:00|104647.1|104396.8|104633.4|104349.9|104700.8|104425.7|104589.7|104328.8|1704
1585782000000|2020-04-01 23:00:00|104718.3|104339.3|104717.5|104382|104846.3|104482|104590.5|104329.4|1959
1585782300000|2020-04-01 23:05:00|104717|104381.5|104758.2|104491.3|104854.8|104518|104634.8|104285.5|1948
1585782600000|2020-04-01 23:10:00|104755.7|104491.4|104716.9|104366.3|104955.8|104518.6|104627.9|104343.6|1724
1585782900000|2020-04-01 23:15:00|104717|104367.8|104718.4|104477.1|104840|104494.3|104625.1|104351.3|1500
1585783200000|2020-04-01 23:20:00|104700.5|104488.6|104737|104430.4|104798.8|104490.2|104637.3|104386|1248
1585783500000|2020-04-01 23:25:00|104741.7|104428.1|104754.5|104445.8|104787.6|104499.8|104649.1|104390.3|1281
1585783800000|2020-04-01 23:30:00|104725.5|104458.9|104734.3|104441.5|104801.5|104485.9|104686.4|104380.7|553
1585784100000|2020-04-01 23:35:00|104736.5|104437.4|104752.9|104418.6|104804.3|104473.7|104665.4|104393.6|677
1585784400000|2020-04-01 23:40:00|104757.9|104420|104785.6|104428.1|104814.3|104457|104731|104391.7|692
1585784700000|2020-04-01 23:45:00|104788.6|104430|104815.4|104471.9|104841.6|104484.5|104752.4|104395.5|542
1585785000000|2020-04-01 23:50:00|104819.7|104468|104761.7|104410.8|104850.4|104475.9|104736.3|104399.7|610
1585785300000|2020-04-01 23:55:00|104760.3|104411.6|104793.1|104398.6|104797.8|104422.9|104689.6|104370.3|501
1585785600000|2020-04-02 00:00:00|104787.1|104391|104564.3|104212.4|104880.7|104403.1|104519.3|104158.9|1296
1585785900000|2020-04-02 00:05:00|104577.5|104219.5|104599.6|104220.5|104613.9|104253.1|104516|104194.8|604
1585786200000|2020-04-02 00:10:00|104613.2|104211.1|104583.4|104210.8|104630.5|104262.4|104500.1|104206.7|722
1585786500000|2020-04-02 00:15:00|104581.1|104215.2|104623.9|104226.8|104645|104260.5|104502.1|104195|629
1585786800000|2020-04-02 00:20:00|104594.1|104258.2|104632.2|104226.3|104653.2|104281.6|104577.1|104219.5|549
1585787100000|2020-04-02 00:25:00|104629.8|104230.6|104735.2|104469.1|104794.9|104487.9|104565.7|104222.4|683
1585787400000|2020-04-02 00:30:00|104729.9|104475|104634.7|104401.6|104777.6|104487.5|104579.4|104325.7|1541
1585787700000|2020-04-02 00:35:00|104606.6|104433.4|104621.4|104446.9|104653.4|104462|104562.3|104303.2|1590
1585788000000|2020-04-02 00:40:00|104615.5|104451.1|104647.1|104442.9|104677.5|104506.6|104585.5|104385|958
1585788300000|2020-04-02 00:45:00|104718.1|104387.1|104657.2|104449.3|104718.1|104516.6|104595.6|104377.8|926
1585788600000|2020-04-02 00:50:00|104655.3|104450.1|104686.7|104455.6|104729|104532.8|104614.7|104403.3|1252
1585788900000|2020-04-02 00:55:00|104684.9|104459.6|104283.8|104125.2|104722.3|104514.6|104272|104026.7|1416
1585789200000|2020-04-02 01:00:00|104296.9|104113.5|104178.3|104021.9|104337.8|104141.1|104161.4|103986.7|1354
1585789500000|2020-04-02 01:05:00|104177.9|104017.9|104684.8|104017.8|104803.2|104136.2|104026.7|103836.2|1037
1585789800000|2020-04-02 01:10:00|104680|104013|104569.6|103902.6|104694.8|104033.5|104517.6|103850.6|934
1585790100000|2020-04-02 01:15:00|104557.7|103890.7|104588.8|103950.5|104682.1|104015.1|104533.8|103866.8|1076
1585790400000|2020-04-02 01:20:00|104595.2|103945.8|104677.8|104020.7|104712.9|104049.6|104545|103921.9|919
1585790700000|2020-04-02 01:25:00|104682|104017.4|104752.7|104085.7|104774.6|104120.4|104672.1|104013.7|1133
1585791000000|2020-04-02 01:30:00|104752.9|104085.9|104803.2|104136.2|104897.4|104243.7|104622.4|104029|1067
1585791300000|2020-04-02 01:35:00|104803.5|104136.5|104783.5|104174.7|104855.9|104220.7|104758.5|104120.3|1390
1585791600000|2020-04-02 01:40:00|104791.8|104168.4|104806.5|104206.6|104859.5|104254.3|104759|104152.2|776
1585791900000|2020-04-02 01:45:00|104814.4|104204.4|104833.9|104200.7|104869.1|104258.1|104774.8|104166|1112
1585792200000|2020-04-02 01:50:00|104837.1|104204.6|104767.6|104119.1|104853.3|104269.5|104727.7|104117|1317
1585792500000|2020-04-02 01:55:00|104779.6|104117.4|104832.5|104174.3|104842.6|104206|104698.9|104083.1|970
1585792800000|2020-04-02 02:00:00|104834.6|104167.6|104787.8|104208.5|104861|104268.9|104750.4|104164.3|929
1585793100000|2020-04-02 02:05:00|104786|104210.9|104810.5|104215.4|104843.5|104329.1|104752.1|104153.2|936
1585793400000|2020-04-02 02:10:00|104804.2|104223|104743|104076|104819.3|104277.5|104678.3|104011.3|720
1585793700000|2020-04-02 02:15:00|104743.6|104076.6|104740.3|104073.3|104810.8|104162.3|104707|104046.5|637
1585794000000|2020-04-02 02:20:00|104731|104064|104726.6|104120.6|104787.6|104195.7|104692|104031.2|640
1585794300000|2020-04-02 02:25:00|104737|104111.4|104642.1|104160.6|104778.2|104212.8|104603.1|104036.9|539
1585794600000|2020-04-02 02:30:00|104641.3|104159.6|104412.1|104186.8|104670.8|104203.7|104299.2|104046.6|826
1585794900000|2020-04-02 02:35:00|104400.6|104185.2|104386.1|104166.3|104481.8|104206.1|104374.7|104128.8|766
1585795200000|2020-04-02 02:40:00|104389.5|104161.4|104448.7|104117.3|104473.3|104310.4|104379.8|104086.9|994
1585795500000|2020-04-02 02:45:00|104449.3|104117.9|104422.5|104124.3|104484.7|104186.7|104406.9|104084.2|880
1585795800000|2020-04-02 02:50:00|104432.7|104107.4|104452.8|104125.5|104511.1|104280.8|104398.6|104084.5|1002
1585796100000|2020-04-02 02:55:00|104453.4|104121.5|104391.3|104114.5|104467.1|104187.5|104344.6|104050.6|985
1585796400000|2020-04-02 03:00:00|104408.8|104110.4|104384.2|104079.9|104502|104263.9|104348.7|104040.9|931
1585796700000|2020-04-02 03:05:00|104382.4|104078.2|104470.6|104325.4|104530.2|104338.2|104373.9|104048.2|833
1585797000000|2020-04-02 03:10:00|104468.2|104324.9|104481|104217.6|104540.6|104342.3|104422.4|104166|734
1585797300000|2020-04-02 03:15:00|104506.8|104192.9|104506.5|104246.2|104528.4|104397.2|104425.4|104165.7|936
1585797600000|2020-04-02 03:20:00|104505.7|104246|104468.4|104203.7|104531.2|104393.6|104412.3|104168.8|1091
1585797900000|2020-04-02 03:25:00|104448.8|104239.3|104423.1|104257.7|104486|104297.4|104394.3|104186.6|784
1585798200000|2020-04-02 03:30:00|104414.1|104259.7|104439.4|104188.2|104471.7|104278.7|104390.7|104160.6|1050
1585798500000|2020-04-02 03:35:00|104438.6|104189.8|104410.4|104230.5|104477.8|104260|104363.6|104146.7|1125
1585798800000|2020-04-02 03:40:00|104410.2|104230|104387.4|104219.2|104472.8|104249.4|104363.4|104131.1|1111
1585799100000|2020-04-02 03:45:00|104389.7|104217.9|104381.2|104188.9|104460.2|104236.7|104360|104117.3|1700
1585799400000|2020-04-02 03:50:00|104357.4|104185.7|104423.5|104188|104476.3|104222.7|104348.3|104130.8|1319
1585799700000|2020-04-02 03:55:00|104424.7|104191.5|104390.9|104079.3|104474.6|104235.8|104273.2|103997.5|757
1585800000000|2020-04-02 04:00:00|104395.4|104074|104399.3|104071|104431.5|104118.3|104351.3|104013.8|592
1585800300000|2020-04-02 04:05:00|104391.9|104077.3|104399.1|104060.6|104418|104111.5|104335.8|104021.4|466
1585800600000|2020-04-02 04:10:00|104373.9|104079.3|104394.5|104091.3|104438|104114.1|104350.1|104007|468
1585800900000|2020-04-02 04:15:00|104402|104086.4|104414.4|104133.8|104446.8|104246.7|104344.8|104001.5|762
1585801200000|2020-04-02 04:20:00|104421|104125.8|104404.8|104099.9|104479.7|104174.7|104354.1|104069.6|898
1585801500000|2020-04-02 04:25:00|104409.7|104104.9|104422|104056.8|104444.4|104131|104335.3|104022.6|502
1585801800000|2020-04-02 04:30:00|104433.1|104042.2|104309.2|103909|104433.8|104118.9|104053.1|103821.3|1171
1585802100000|2020-04-02 04:35:00|104307.3|103908.8|103934.1|103785.9|104386.8|104002.1|103905.9|103705.3|1239
1585802400000|2020-04-02 04:40:00|103931.1|103786.9|103813.5|103455.1|103995.2|103795.7|103795.9|103411.3|698
1585802700000|2020-04-02 04:45:00|103798.5|103475|103795.9|103491.8|103813.2|103535.5|103709.5|103458|719
1585803000000|2020-04-02 04:50:00|103796.1|103491.3|103767.7|103521.4|103835.3|103548.1|103741.3|103477|693
1585803300000|2020-04-02 04:55:00|103765.6|103520.7|103727.6|103497.4|103870.5|103601|103659.9|103409.4|931
1585803600000|2020-04-02 05:00:00|103727.5|103485.3|103641.6|103488.9|103830.2|103623.5|103595.9|103405.5|1392
1585803900000|2020-04-02 05:05:00|103633.3|103495.9|103675.3|103463.2|103715.6|103523|103615.4|103426.8|1114
1585804200000|2020-04-02 05:10:00|103675.1|103462.9|103596.8|103457.4|103732|103526.2|103596.8|103394.4|1101
1585804500000|2020-04-02 05:15:00|103608.2|103445.9|103620|103405.6|103648.6|103472.4|103553.3|103317.7|1228
1585804800000|2020-04-02 05:20:00|103616.1|103410.3|103680.3|103436.6|103739.3|103517.5|103582.5|103369.8|938
1585805100000|2020-04-02 05:25:00|103674.8|103438.2|103649|103415.8|103739|103536.3|103614.3|103394.5|1074
1585805400000|2020-04-02 05:30:00|103649.5|103400|103618.3|103412.8|103687.7|103444.1|103547.9|103333.7|1297
1585805700000|2020-04-02 05:35:00|103619.5|103417.5|104265.8|103598.8|104271.4|103604.4|103582|103359.7|1554
1585806000000|2020-04-02 05:40:00|104059.9|103555.3|103787.2|103460.6|104273.6|103606.7|103724|103380.2|1420
1585806300000|2020-04-02 05:45:00|103792.3|103458.6|103200|102888.5|103836.1|103581.6|103197.4|102856.7|1149
1585806600000|2020-04-02 05:50:00|103199.2|102884.8|103039.9|102788.6|103353.2|102930.3|102994.8|102734.3|1429
1585806900000|2020-04-02 05:55:00|103043.8|102784.6|103048|102762.5|103124.1|102841.8|103009.1|102743.4|1063
1585807200000|2020-04-02 06:00:00|103045.5|102762.4|102859|102651.2|103058.4|102853|102840|102633.8|1818
1585807500000|2020-04-02 06:05:00|102859.1|102651.3|102638.8|102406.3|102897.8|102669.6|102602.1|102363.4|2241
1585807800000|2020-04-02 06:10:00|102639.3|102405.6|102837.8|102717.3|102910.6|102724.8|102637.1|102400.5|2102
1585808100000|2020-04-02 06:15:00|102838.7|102717.6|102926.2|102819.8|102966.8|102843|102826|102697.3|1651
1585808400000|2020-04-02 06:20:00|102927.3|102820.3|103259.3|103020.5|103351.9|103102.2|102912.5|102805.5|1521
1585808700000|2020-04-02 06:25:00|103260.6|103018.2|103126.4|102890.8|103349.6|103131.5|102992.9|102750.8|1828
1585809000000|2020-04-02 06:30:00|103133|102883|102994.1|102574.7|103164.2|102998.3|102665.2|102420.4|1886
1585809300000|2020-04-02 06:35:00|102985.3|102583.4|102810.8|102523|103149.1|102756.3|102622.5|102429.7|1976
1585809600000|2020-04-02 06:40:00|102806.4|102528.2|102623.8|102519.7|103119.5|102919.5|102600.2|102420.3|2176
1585809900000|2020-04-02 06:45:00|102622.3|102520.7|102539.6|102418.3|103042.8|102720.9|102476.4|102300.9|2089
1585810200000|2020-04-02 06:50:00|102539.8|102417.2|102365.7|102293|102943.4|102520.3|102353.8|102264.5|2093
1585810500000|2020-04-02 06:55:00|102369.7|102294.3|102374.4|102234.3|102515.5|102407.2|102283.7|102168.9|2295
1585810800000|2020-04-02 07:00:00|102372.6|102232.5|102536.6|102346|102570.7|102369.1|102299.9|102164.4|2365
1585811100000|2020-04-02 07:05:00|102537.1|102320.7|103195.3|102992|103242.3|103071.8|102526.7|102320.7|2292
1585811400000|2020-04-02 07:10:00|103204.5|102999.8|103054.1|102921.2|103409.3|103199.5|103049.5|102910.6|2263
1585811700000|2020-04-02 07:15:00|103056|102920|102999.8|102902.7|103069|102949|102903.8|102694.7|2174
1585812000000|2020-04-02 07:20:00|102998.5|102902.5|102954.3|102856|103027.3|102926.5|102888.4|102797.1|1895
1585812300000|2020-04-02 07:25:00|102954|102856.9|102856.8|102831.8|102954|102857.6|102823.6|102759.9|1958
1585812600000|2020-04-02 07:30:00|102856.9|102831.9|102952.4|102867.1|102965.1|102892.3|102827|102774.8|1777
1585812900000|2020-04-02 07:35:00|102951.9|102866.8|103138.3|103013|103215.8|103072.4|102936.3|102849.8|1791
1585813200000|2020-04-02 07:40:00|103139.6|103015.1|103289.1|103082.6|103327.4|103161.3|103132.6|102965.7|1944
1585813500000|2020-04-02 07:45:00|103287.3|103084.3|103313|103189.5|103418.9|103309.5|103275.7|103066.2|2103
1585813800000|2020-04-02 07:50:00|103312.7|103189.1|103193.1|103072.7|103393.6|103250.4|103180.7|103067.4|1859
1585814100000|2020-04-02 07:55:00|103193.3|103072.5|103166.2|103079|103245|103133.2|103112.4|103046.2|1987
1585814400000|2020-04-02 08:00:00|103160.1|103075.8|103047.5|102895.2|103215.5|103124.1|102941.3|102804.2|2222
1585814700000|2020-04-02 08:05:00|103044.7|102896.5|103081.4|102949.9|103081.4|102952.4|103014.3|102888.9|1692
1585815000000|2020-04-02 08:10:00|103084.7|102950|103258|103143|103335.4|103188.2|103084.3|102948.7|1952
1585815300000|2020-04-02 08:15:00|103258.3|103143.3|103339.8|103202.1|103359.1|103230.1|103245.8|103129.8|1834
1585815600000|2020-04-02 08:20:00|103339.7|103202|103359.3|103253.5|103383.8|103264.1|103321.8|103188.4|1588
1585815900000|2020-04-02 08:25:00|103356.7|103250.5|103278.1|103181|103373.9|103268.7|103248.9|103161|1684
1585816200000|2020-04-02 08:30:00|103276.7|103180.6|103324|103197|103332.4|103214|103226.3|103099.1|1797
1585816500000|2020-04-02 08:35:00|103324.4|103198.2|103285|103157.6|103340.9|103200.6|103141.3|103038|1772
1585816800000|2020-04-02 08:40:00|103287.7|103157|103303.6|103129.5|103454.6|103301.7|103244.1|103054.7|2257
1585817100000|2020-04-02 08:45:00|103303.5|103129.4|103446.2|103305.7|103512.5|103353.7|103295.9|103113.7|2388
1585817400000|2020-04-02 08:50:00|103447|103298.1|103377.8|103268.1|103461.4|103335.9|103345.6|103175.7|2340
1585817700000|2020-04-02 08:55:00|103392.5|103269.7|103276.4|103076|103486.4|103364.4|103270.4|103071.3|2283
1585818000000|2020-04-02 09:00:00|103282.4|103074.3|103394.1|103245.3|103498.3|103265.4|103220|103061.8|2344
1585818300000|2020-04-02 09:05:00|103394.3|103245.1|103448.8|103317|103551.7|103389.7|103363|103218.6|2075
1585818600000|2020-04-02 09:10:00|103453.8|103314.6|103372.3|103236|103508.1|103375.4|103319.9|103196.4|2120
1585818900000|2020-04-02 09:15:00|103386.2|103235.7|103405.5|103246|103503|103330.4|103348.5|103184.9|2391
1585819200000|2020-04-02 09:20:00|103395.9|103247.6|103222.5|103123.4|103409.9|103257.8|103208.4|103112.9|2339
1585819500000|2020-04-02 09:25:00|103222.7|103122.6|103159.1|103066.5|103262.7|103154.5|103137|103054.9|2254
1585819800000|2020-04-02 09:30:00|103158.1|103067.4|103095.6|102988.2|103192.2|103104.2|103073|102982.6|2088
1585820100000|2020-04-02 09:35:00|103083.2|102997.9|103204.8|103105.7|103242.5|103112.8|103083.2|102984.4|2193
1585820400000|2020-04-02 09:40:00|103205.4|103109.2|103431.4|103339|103444.8|103349.6|103198.7|103107|2112
1585820700000|2020-04-02 09:45:00|103431.1|103339.6|103359.6|103259.7|103442.2|103361.7|103359.6|103244.7|1735
1585821000000|2020-04-02 09:50:00|103367.8|103254.2|103376|103210.4|103410|103278.8|103281|103081.8|2314
1585821300000|2020-04-02 09:55:00|103378.5|103208.7|103346.9|103221.9|103417.2|103280.9|103319.5|103180.8|2341
1585821600000|2020-04-02 10:00:00|103346.1|103221.3|103347.3|103244.3|103410.8|103280.1|103308.8|103196.4|1937
1585821900000|2020-04-02 10:05:00|103347.5|103244.4|103276.3|103179.8|103348.4|103249.3|103253.4|103153.3|1805
1585822200000|2020-04-02 10:10:00|103276.1|103179.9|103220.6|103098.1|103281.4|103185.1|103092.7|102984.4|1960
1585822500000|2020-04-02 10:15:00|103220.2|103097.6|103300.1|103220.9|103314.5|103231.6|103213|103080.1|1823
1585822800000|2020-04-02 10:20:00|103299.8|103220.4|103403.1|103320.3|103439.4|103353.7|103293.7|103219.3|1933
1585823100000|2020-04-02 10:25:00|103403|103319.4|103150.3|103047.5|103447.6|103362.2|103121.1|103024.5|2057
1585823400000|2020-04-02 10:30:00|103147.5|103049.6|103119.1|102880.7|103318.1|103154.5|102964.4|102798|2310
1585823700000|2020-04-02 10:35:00|103151.6|102871.2|103033.8|102921.4|103230.9|103006|103030.2|102846|2131
1585824000000|2020-04-02 10:40:00|103033.6|102919.9|102981.8|102898.8|103057|102942.8|102950.3|102875.7|1903
1585824300000|2020-04-02 10:45:00|102981.7|102898.7|102943.3|102859.1|103009.4|102919.6|102887.7|102792|1645
1585824600000|2020-04-02 10:50:00|102944.4|102860.9|102944.8|102831|102985.1|102890|102859.4|102785.6|1656
1585824900000|2020-04-02 10:55:00|102944.5|102833.1|102949.3|102834.3|103030.7|102888.1|102872.5|102773.8|1925
1585825200000|2020-04-02 11:00:00|102952.9|102831.6|103033.5|102983.5|103096.1|103016.5|102913.9|102813.5|2172
1585825500000|2020-04-02 11:05:00|103032.4|102982.4|103056.7|102954.5|103059|102982.7|102915.5|102824.8|2175
1585825800000|2020-04-02 11:10:00|103056.9|102954.8|102938.9|102843.8|103083|102971.8|102824.5|102750.1|2026
1585826100000|2020-04-02 11:15:00|102938.7|102845|103236.6|103088.3|103238.7|103118.2|102938.7|102842.2|2145
1585826400000|2020-04-02 11:20:00|103225.4|103101.1|103193.8|103094.3|103264.1|103147.4|103136|103018.2|2275
1585826700000|2020-04-02 11:25:00|103193.2|103085.6|103253.3|103068.2|103317.7|103183|103124.6|103016.7|2077
1585827000000|2020-04-02 11:30:00|103266.9|103061.8|103161.9|103074.2|103335.5|103180.4|103075.7|102941.4|2300
1585827300000|2020-04-02 11:35:00|103165.7|103073.6|103063.5|102910.9|103219.9|103103.9|102913.5|102806.9|2118
1585827600000|2020-04-02 11:40:00|103061.7|102908.5|102988.6|102905.5|103239.4|103034.3|102886.1|102779.7|2180
1585827900000|2020-04-02 11:45:00|102989.2|102906|103039.4|102903|103146.7|103006.4|102919.4|102846|1932
1585828200000|2020-04-02 11:50:00|103045.3|102953.3|102922.3|102849.7|103058.7|102961.6|102895.8|102821.6|2093
1585828500000|2020-04-02 11:55:00|102920.1|102847.7|102820|102795|102921.6|102876.7|102792.4|102748|1595
1585828800000|2020-04-02 12:00:00|102822.3|102797.3|102992.5|102787.2|103013.9|102839.6|102704.8|102619.5|2350
1585829100000|2020-04-02 12:05:00|103001.2|102794.8|103153.8|103044.2|103441.3|103190.9|102987.6|102776.1|2298
1585829400000|2020-04-02 12:10:00|103154.3|103044.4|103061|102965.9|103172.5|103066.9|103027.2|102957.4|2321
1585829700000|2020-04-02 12:15:00|103055|102967.6|103151.3|103069.6|103168.6|103090.7|103014.3|102955.5|2365
1585830000000|2020-04-02 12:20:00|103151.9|103066.2|103131.9|103081.9|103173|103103.9|103058|102997.7|2291
1585830300000|2020-04-02 12:25:00|103148.5|103071.6|103162.8|103054.4|103262.7|103156.4|103100.6|103002.8|2132
1585830600000|2020-04-02 12:30:00|103140|103019.9|103231.7|103131.5|103426.2|103150.7|103065.8|102952.3|2316
1585830900000|2020-04-02 12:35:00|103230.4|103127.4|103150.2|103074|103236.4|103149.6|103118|103018.5|2320
1585831200000|2020-04-02 12:40:00|103151.6|103072.8|103399.3|103299.4|103457.5|103306.8|103098.7|103026|2283
1585831500000|2020-04-02 12:45:00|103399.6|103295.3|103377.7|103282.1|103430.7|103370.7|103296.7|103137.4|2239
1585831800000|2020-04-02 12:50:00|103378.7|103286.8|103415.8|103333.9|103426.8|103349.7|103304.6|103229.4|2224
1585832100000|2020-04-02 12:55:00|103416.3|103334.4|103642.4|103515.2|103694.3|103569.4|103367|103296.4|2289
1585832400000|2020-04-02 13:00:00|103636.7|103517.9|103738.2|103616|103886.5|103764.2|103636.2|103487.5|2341
1585832700000|2020-04-02 13:05:00|103757.3|103606.5|103890.4|103778.7|103930.2|103789.1|103609|103525.3|2271
1585833000000|2020-04-02 13:10:00|103884.6|103772.7|104424.1|104230.9|104446.5|104291.1|103882.3|103723.1|2339
1585833300000|2020-04-02 13:15:00|104401.2|104242.2|104404.1|104271.5|104532.6|104395|104255.3|104178|2352
1585833600000|2020-04-02 13:20:00|104406.2|104270.9|104468.5|104387|104554.2|104432.5|104339.7|104226.4|2279
1585833900000|2020-04-02 13:25:00|104466.7|104383.1|104342.2|104220.5|104677.9|104518.2|104296.3|104168.1|2291
1585834200000|2020-04-02 13:30:00|104341.3|104222.1|104303.1|104043.2|104517.2|104294.8|104087.9|103994.6|2293
1585834500000|2020-04-02 13:35:00|104299.3|104045.4|104320.3|104177.7|104457.3|104334.6|104120.2|103931.1|2237
1585834800000|2020-04-02 13:40:00|104311.6|104179.6|104431.2|104346.4|104620.6|104531.4|104265.5|104145.2|2341
1585835100000|2020-04-02 13:45:00|104427.5|104343.9|104615.7|104521.9|104622.7|104527|104418.5|104325.9|2261
1585835400000|2020-04-02 13:50:00|104621.3|104525.8|104781.6|104602.4|104812|104605.2|104448.9|104374.3|2332
1585835700000|2020-04-02 13:55:00|104779.9|104600.9|104803.9|104609.8|104835|104635.5|104509.9|104395|2237
1585836000000|2020-04-02 14:00:00|104807.3|104610.8|104746.5|104568.6|104979.3|104839.4|104496.4|104342.1|2337
1585836300000|2020-04-02 14:05:00|104756.6|104562.3|104169.6|104047.2|104867.1|104718.7|104145.7|104004.2|2340
1585836600000|2020-04-02 14:10:00|104166.9|104050.9|104109.3|104025.7|104232.2|104065|104052.8|103962.9|2314
1585836900000|2020-04-02 14:15:00|104113.3|104028.2|104322.6|104113.2|104516.8|104279.6|104090.2|104001.7|2382
1585837200000|2020-04-02 14:20:00|104318.7|104115.7|104309.5|104189.6|104355.5|104209|104141.7|104011.4|2371
1585837500000|2020-04-02 14:25:00|104311.7|104191.7|104330.9|104193.4|104587.2|104439.8|104230|104103.1|2292
1585837800000|2020-04-02 14:30:00|104330|104194|103622|103232.1|104382.1|104244.1|103530.9|103224.9|2363
1585838100000|2020-04-02 14:35:00|103534.7|103218|102588.5|102396.4|103639.9|103390.8|102483.5|102349.1|2358
1585838400000|2020-04-02 14:40:00|102611|102404.5|103076.7|102857.5|103225.7|102872.7|102569.6|102376.3|2340
1585838700000|2020-04-02 14:45:00|103079.1|102881.4|103787.7|103503.8|103835.8|103527|102853.9|102592.8|2257
1585839000000|2020-04-02 14:50:00|103785.3|103500.7|103905|103732.1|104089.2|103839.8|103617.2|103179.5|2293
1585839300000|2020-04-02 14:55:00|103904.3|103729.7|104129.7|103896|104273.5|104101.6|103559.4|103252.5|2331
1585839600000|2020-04-02 15:00:00|104131.5|103903.4|104051.9|103892|104146.1|104026.9|103927.2|103721.5|2208
1585839900000|2020-04-02 15:05:00|104051.7|103892.1|104323.7|103994.8|104723.3|104220|104018.8|103850.2|2184
1585840200000|2020-04-02 15:10:00|104337.5|104008.5|104300.7|104136|104448.7|104274.3|104272.2|103994.9|2083
1585840500000|2020-04-02 15:15:00|104300.5|104135.9|104210.7|104074.7|104354.5|104190.4|104164|104008.7|1891
1585840800000|2020-04-02 15:20:00|104211|104076.1|104033.4|103939.9|104257.8|104082.7|104010.5|103869.4|2017
1585841100000|2020-04-02 15:25:00|104054.1|103947.8|104189.7|104064.1|104216|104087.6|103985.9|103893.7|2016
1585841400000|2020-04-02 15:30:00|104187.1|104068.4|104783|104529.2|105009.2|104704.1|104166.1|104037.6|1913
1585841700000|2020-04-02 15:35:00|104779.5|104541.5|104886.7|104747.5|104958.2|104790.8|104709.9|104499.3|2253
1585842000000|2020-04-02 15:40:00|104884.6|104746.8|104568.4|104299.8|104901.6|104749.3|104540.1|104292.2|1777
1585842300000|2020-04-02 15:45:00|104571.1|104304.1|104292.3|104170.3|104628.3|104315.7|104250.2|104084.6|1771
1585842600000|2020-04-02 15:50:00|104292.5|104169.4|104130.7|103931.8|104342.9|104175|104086.1|103823.9|1790
1585842900000|2020-04-02 15:55:00|104128.5|103930.4|103676.9|103324.9|104213.9|104013.3|103447.9|103192|2183
1585843200000|2020-04-02 16:00:00|103666.1|103308.6|103658.1|103475.3|103709.7|103495.5|103272.8|102998.4|2072
1585843500000|2020-04-02 16:05:00|103660.9|103474.7|103479.5|103301.1|103675.3|103524.3|103441.5|103254|1735
1585843800000|2020-04-02 16:10:00|103481|103298.2|103536.7|103280.6|103559.3|103359.2|103376|103196.2|1685
1585844100000|2020-04-02 16:15:00|103532.5|103284.2|103751.1|103626.2|103758.3|103633|103515.2|103276.7|1572
1585844400000|2020-04-02 16:20:00|103751.6|103626.7|103595.4|103425|103802.4|103641.8|103568.9|103325.3|1607
1585844700000|2020-04-02 16:25:00|103609.8|103412.9|104112.6|103816|104211.6|103867.2|103563.4|103354.3|1842
1585845000000|2020-04-02 16:30:00|104111.4|103814.8|104059.9|103924.5|104120.9|103942|103959|103738|1633
1585845300000|2020-04-02 16:35:00|104062.4|103920.2|104012.6|103903.4|104072.8|103934|103934.7|103824|1322
1585845600000|2020-04-02 16:40:00|104015.6|103899.7|104095.7|103979.1|104206.1|104044.4|104003.4|103867.8|1483
1585845900000|2020-04-02 16:45:00|104100.6|103970.7|104134.3|104000|104243.5|104061.1|104079.8|103941.9|1998
1585846200000|2020-04-02 16:50:00|104136.5|103999.7|104064|103957.8|104194.8|104058.3|104031.3|103932.5|1682
1585846500000|2020-04-02 16:55:00|104064.5|103955.5|104026.8|103782.6|104147.4|103988.1|103941.3|103660.4|2014
1585846800000|2020-04-02 17:00:00|104013.1|103789.4|103900.9|103696.6|104175.7|103959.4|103789.1|103631|2133
1585847100000|2020-04-02 17:05:00|103911.4|103689.6|104093.1|103837.1|104159.5|103918.9|103799.7|103682|2014
1585847400000|2020-04-02 17:10:00|104102.8|103832.7|104055.1|103884.5|104178.1|104007.1|104000.4|103826.7|1644
1585847700000|2020-04-02 17:15:00|104055.8|103885.2|104057.7|103922.5|104113.9|103942.8|104014.7|103873.3|1159
1585848000000|2020-04-02 17:20:00|104056.6|103921.5|104084.4|103944|104146.7|103993.5|104045.8|103893.4|1092
1585848300000|2020-04-02 17:25:00|104085.5|103944.8|104215.5|104085.7|104240.4|104116|104060.9|103941|1250
1585848600000|2020-04-02 17:30:00|104215|104082.7|104303.5|104141.4|104504.6|104331.4|104205.4|104076.3|1531
1585848900000|2020-04-02 17:35:00|104306.9|104141.5|104346|104150.4|104432.6|104208.4|104145.1|103991.2|1722
1585849200000|2020-04-02 17:40:00|104341.8|104153.3|104280.1|104118.4|104376.6|104181.6|104224.8|104069.6|1293
1585849500000|2020-04-02 17:45:00|104281|104119.3|104300.6|104137.6|104359.8|104170.9|104264.7|104100.1|1708
1585849800000|2020-04-02 17:50:00|104291.4|104127.1|104219.4|104025.1|104358.2|104141.9|104178.5|103997.9|1535
1585850100000|2020-04-02 17:55:00|104215.7|104028.2|104417.1|104279.5|104482.3|104295.7|104202.2|104024.3|1485
1585850400000|2020-04-02 18:00:00|104435.9|104281.9|104638.3|104486.4|104684.6|104506.7|104397|104268.4|1370
1585850700000|2020-04-02 18:05:00|104637.4|104490.2|104841.4|104687.5|104886.5|104717.9|104605.5|104435.2|1393
1585851000000|2020-04-02 18:10:00|104843.2|104690.2|104753.1|104616|104905.6|104719.1|104746|104591.3|1119
1585851300000|2020-04-02 18:15:00|104761.1|104609.5|104832.4|104631|104849.7|104728.2|104757.8|104600.1|1326
1585851600000|2020-04-02 18:20:00|104832.9|104631.3|104809.5|104684.2|104890.2|104724.4|104783.4|104616|1383
1585851900000|2020-04-02 18:25:00|104809.9|104685.7|104571.6|104331|104865.4|104694.6|104550.1|104291.3|1707
1585852200000|2020-04-02 18:30:00|104573.1|104339.1|104503.1|104345.2|104607.2|104389.7|104473|104303.4|1197
1585852500000|2020-04-02 18:35:00|104500.2|104346.6|104465.1|104270.4|104561.5|104369.2|104435.6|104247.3|1237
1585852800000|2020-04-02 18:40:00|104460.2|104270.6|104410.6|104230.3|104499.3|104293.2|104360.4|104193.3|1151
1585853100000|2020-04-02 18:45:00|104397.7|104236.8|104494.4|104341.9|104598.6|104398.3|104358.8|104214.2|1207
1585853400000|2020-04-02 18:50:00|104493.3|104342.7|104453.3|104235.6|104537.7|104366|104324|104140.3|1243
1585853700000|2020-04-02 18:55:00|104479.3|104218.4|104014.4|103812.1|104479.3|104295.3|103996.1|103775.9|1773
1585854000000|2020-04-02 19:00:00|104023.3|103818.3|104149|103925.6|104199.4|103965|104003.7|103771.4|1477
1585854300000|2020-04-02 19:05:00|104153.7|103921.7|104202.9|103925.6|104217.8|104041.2|104023.9|103752.9|1144
1585854600000|2020-04-02 19:10:00|104204.4|103945.6|104265.1|104120.8|104311|104136.9|104178.2|103874.7|1292
1585854900000|2020-04-02 19:15:00|104265.9|104122|104146.9|104015.1|104268.7|104130.6|104124.8|103985.9|1226
1585855200000|2020-04-02 19:20:00|104155.6|104004.7|104136.4|104038.1|104216.1|104067.2|104124.2|103998.8|1174
1585855500000|2020-04-02 19:25:00|104142.7|104033|103894.2|103712|104205|104055.1|103892.8|103687.1|1265
1585855800000|2020-04-02 19:30:00|103894.4|103715.8|104125|103830.8|104212.2|103855.5|103692.9|103553|1487
1585856100000|2020-04-02 19:35:00|104125.8|103826.5|104130.8|103843.5|104203.1|103881.5|103854.4|103625.1|1638
1585856400000|2020-04-02 19:40:00|104137.2|103839.9|104102.2|103836.8|104183.3|103910.8|103971.8|103648.4|1622
1585856700000|2020-04-02 19:45:00|104110.4|103829.2|103988.7|103765.8|104171.2|103893.1|103988.7|103748.4|1475
1585857000000|2020-04-02 19:50:00|103999.1|103761.2|103973.5|103800.8|104061.3|103830.3|103965.4|103701.4|1700
1585857300000|2020-04-02 19:55:00|103964.4|103803.4|104063.3|103830.7|104091|103884.4|103956.2|103754.3|1817
1585857600000|2020-04-02 20:00:00|104061.7|103831.5|104008.4|103788.3|104121|103884.5|103985.6|103747.7|1897
1585857900000|2020-04-02 20:05:00|104029.5|103817.8|104023.3|103785.3|104089.3|103869.6|103975.1|103751.6|1317
1585858200000|2020-04-02 20:10:00|104020.9|103784.1|104054.3|103805.1|104068.4|103826.1|103973.2|103705.5|1875
1585858500000|2020-04-02 20:15:00|104053.8|103805|103976.8|103770.1|104060.9|103824.3|103954.7|103731.6|2035
1585858800000|2020-04-02 20:20:00|103989.2|103724.2|103985.2|103699.2|104053|103810|103925.9|103556|2142
1585859100000|2020-04-02 20:25:00|103989.5|103697.4|104084.4|103710.2|104200.2|103755.9|103964.3|103659.1|693
1585859400000|2020-04-02 20:30:00|104083.1|103708.9|104106.9|103680.5|104140.2|103748.9|104058.6|103640.3|601
1585859700000|2020-04-02 20:35:00|104105.2|103676.3|104093.7|103718.8|104118|103764.7|104015.9|103624.7|490
1585860000000|2020-04-02 20:40:00|104093.3|103718.5|104106.8|103678.4|104117|103751.3|104017.2|103621.5|567
1585860300000|2020-04-02 20:45:00|104106.1|103677.7|104201.8|103742.9|104237.8|103773.9|104067.6|103630.5|500
1585860600000|2020-04-02 20:50:00|104205|103745.8|104075|103692.7|104220.6|103783.9|104052.7|103618.9|581
1585860900000|2020-04-02 20:55:00|104089.8|103675.9|104153.5|103658.2|104296|103727.7|104089.8|103574.6|620
1585861200000|2020-04-02 21:00:00|104139|103472|104071.3|103690.7|104154.3|103690.7|104045.1|103437.8|85
1585861500000|2020-04-02 21:05:00|104070.4|103691.4|104110.4|103634|104225.2|103691.4|104032|103515.3|196
1585861800000|2020-04-02 21:10:00|104070.5|103571.4|104070.5|103630.7|104231.6|103669.2|104070.5|103528|106
1585862100000|2020-04-02 21:15:00|104194.8|103622.1|104225.7|103558.7|104267|103699.4|104074.3|103528|145
1585862400000|2020-04-02 21:20:00|104212.2|103562.1|104164.8|103588.7|104244.7|103699.4|104074.3|103557.4|132
1585862700000|2020-04-02 21:25:00|104087.2|103683.6|104212.8|103581.3|104257|103699.4|104074.3|103556.5|124
1585863000000|2020-04-02 21:30:00|104184.1|103617.7|104211.9|103609.2|104267.9|103702.5|104099|103548|274
1585863300000|2020-04-02 21:35:00|104201.6|103612.5|104179.9|103701.4|104267|103701.4|104114.5|103571.9|110
1585863600000|2020-04-02 21:40:00|104216.6|103646.8|104156.1|103701.4|104267|103701.4|104114.5|103637.2|77
1585863900000|2020-04-02 21:45:00|104242.8|103638.7|104217.3|103613.8|104292.7|103759.3|104144.1|103556.7|366
1585864200000|2020-04-02 21:50:00|104223.2|103597.2|104200.4|103712|104256.2|103724.1|104118.6|103546.6|280
1585864500000|2020-04-02 21:55:00|104177.1|103563|104255.4|103775.3|104308|103887.8|104118.6|103563|268
1585864800000|2020-04-02 22:00:00|104255.2|103775.1|104367.7|103861.4|104430.4|103927.5|104202.4|103721.2|1126
1585865100000|2020-04-02 22:05:00|104374.5|103854|104302.3|103833.8|104427.1|103932.1|104207.5|103784|699
1585865400000|2020-04-02 22:10:00|104294.8|103839.2|104186.8|103762.9|104331.6|103853.3|104104.8|103639.4|1071
1585865700000|2020-04-02 22:15:00|104186.5|103761.6|104185.8|103728.2|104334.1|103862.7|104132|103661.6|1386
1585866000000|2020-04-02 22:20:00|104199.6|103746.8|104252|103745.6|104315.7|103871.8|104128.4|103646.4|1211
1585866300000|2020-04-02 22:25:00|104252.1|103742.6|104246.9|103736.2|104313.4|103864.5|104124|103674.9|1630
1585866600000|2020-04-02 22:30:00|104240.9|103729.5|104204.5|103821.3|104292.1|103838.2|104117.8|103671.7|1859
1585866900000|2020-04-02 22:35:00|104195.7|103809|104205|103768.8|104299.4|103874.9|104153.7|103720.1|2070
1585867200000|2020-04-02 22:40:00|104203|103770.5|104222.8|103809.1|104277.1|103897.4|104121.8|103710.9|1784
1585867500000|2020-04-02 22:45:00|104202.4|103799.4|104182.7|103787.7|104288.4|103898.7|104119|103702.6|1733
1585867800000|2020-04-02 22:50:00|104181.5|103788.7|104187.8|103844.2|104277.6|103880.1|104101.4|103712.9|1602
1585868100000|2020-04-02 22:55:00|104190.5|103847.6|104099.4|103769.9|104261.2|103887.9|104025.9|103699.5|1876
1585868400000|2020-04-02 23:00:00|104129.8|103750.2|104131|103760.6|104204.9|103845|104024|103740.9|1161
1585868700000|2020-04-02 23:05:00|104142.7|103764|104100.1|103767.1|104181.8|103807.4|104065.7|103727.3|893
1585869000000|2020-04-02 23:10:00|104097.9|103764.3|104117.4|103750.8|104193|103822.3|104070.4|103723.9|689
1585869300000|2020-04-02 23:15:00|104120.2|103731.1|104115.1|103751.8|104162.7|103810.7|104041.3|103690.1|545
1585869600000|2020-04-02 23:20:00|104112.9|103754.5|104073.7|103761.7|104141.9|103815|104026.3|103711.6|576
1585869900000|2020-04-02 23:25:00|104073|103760.4|104206.2|103811.9|104248.5|103857.4|104033.4|103698.7|1101
1585870200000|2020-04-02 23:30:00|104195.3|103817|104159.7|103807.8|104206|103856.5|104084.1|103766|783
1585870500000|2020-04-02 23:35:00|104166.3|103812.4|104132.7|103796.9|104232.5|103848.2|104051.8|103716.1|623
1585870800000|2020-04-02 23:40:00|104144.6|103779.1|104114.3|103782.3|104192.1|103847.3|104071.9|103759.6|773
1585871100000|2020-04-02 23:45:00|104112.7|103783.8|104158|103826.1|104175.8|103859.8|104071.2|103779.5|621
1585871400000|2020-04-02 23:50:00|104159.3|103825.2|104154|103836.2|104252.8|103863.5|104083.8|103768|641
1585871700000|2020-04-02 23:55:00|104155.5|103836|104138.7|103770.7|104158.2|103852.8|104089.9|103754.7|893
1585872000000|2020-04-03 00:00:00|104134|103767.2|104166.5|103836.5|104199.5|103909.9|104013.2|103733.6|1631
1585872300000|2020-04-03 00:05:00|104167.3|103836.1|104135.2|103864.4|104204.1|103902.3|104063.5|103782.2|1817
1585872600000|2020-04-03 00:10:00|104115.1|103878.3|104131.1|103825.8|104214.5|103919.1|104069.1|103784.6|2025
1585872900000|2020-04-03 00:15:00|104129.7|103824.6|104169.7|103849.8|104219.9|103901.1|104081.9|103789.8|1881
1585873200000|2020-04-03 00:20:00|104168.4|103853|104120.4|103835.9|104273.6|103915.3|104092.1|103798.9|2048
1585873500000|2020-04-03 00:25:00|104130.7|103824.2|104156.3|103829.6|104211.3|103913.7|104075.2|103800.2|2001
1585873800000|2020-04-03 00:30:00|104158|103831.4|104161.6|103902.7|104225.7|103933.9|104087.6|103791|1731
1585874100000|2020-04-03 00:35:00|104156.7|103922.2|104178.5|103865|104209|103937.4|104071|103800.3|1340
1585874400000|2020-04-03 00:40:00|104182.7|103862.4|104170.9|103887.2|104227.2|103953.2|104084.7|103831.7|1234
1585874700000|2020-04-03 00:45:00|104171.3|103889.5|104168.1|103929.8|104240.5|103945.7|104128.5|103849.9|1027
1585875000000|2020-04-03 00:50:00|104180.7|103925|104213.9|104025.3|104255.4|104031.2|104130.5|103834.4|1401
1585875300000|2020-04-03 00:55:00|104214.2|104025.7|104380.1|104013.8|104423.7|104148.2|104120.7|103926|1463
1585875600000|2020-04-03 01:00:00|104378.3|104016.1|104472.3|104177.5|104514|104210.7|104341|104016.1|1470
1585875900000|2020-04-03 01:05:00|104459.5|104167.4|104534.9|104213|104554.1|104250|104371.8|104048.2|1383
1585876200000|2020-04-03 01:10:00|104506.6|104212.1|104468.7|104150.6|104551.4|104292|104359|104064.9|1610
1585876500000|2020-04-03 01:15:00|104470.4|104157.8|104494.1|104210.3|104533.5|104260|104393.3|104083.9|1508
1585876800000|2020-04-03 01:20:00|104493.8|104210.4|104419.9|104103.4|104566.2|104251.9|104328.9|104062.8|1638
1585877100000|2020-04-03 01:25:00|104418.9|104108|104411|104116.9|104451.2|104182.2|104359.9|104073.1|1586
1585877400000|2020-04-03 01:30:00|104379.8|104145.9|104346.2|104088.7|104463.3|104170|104324.1|104048|1785
1585877700000|2020-04-03 01:35:00|104345.1|104086.7|104322.8|104082.1|104423.9|104175.4|104291.2|104035.4|1190
1585878000000|2020-04-03 01:40:00|104297.8|104106.8|104289.8|104059.6|104368.8|104163.1|104186.6|104022.3|1121
1585878300000|2020-04-03 01:45:00|104289.2|104059.4|104284.3|104047.8|104323.4|104134|104188.7|103989|846
1585878600000|2020-04-03 01:50:00|104285.2|104044.1|104244.1|104098.1|104355.1|104133.9|104204.2|104004.3|982
1585878900000|2020-04-03 01:55:00|104242.1|104101.4|104268.3|104052.1|104378.8|104127.7|104218.5|103967.7|902
1585879200000|2020-04-03 02:00:00|104286.7|104037.6|104243.2|104139.7|104329.8|104153.3|104198.8|104031.2|900
1585879500000|2020-04-03 02:05:00|104250.8|104126.6|104293.3|104107.2|104333.6|104140.9|104213.8|104026|1004
1585879800000|2020-04-03 02:10:00|104290.4|104110.5|104305.6|104092.7|104363.6|104159.9|104209.9|104040.5|717
1585880100000|2020-04-03 02:15:00|104307.1|104094.1|104261.9|104133.2|104370.9|104173|104189.8|104036.3|709
1585880400000|2020-04-03 02:20:00|104252.9|104135.6|104254.4|104054.4|104344|104137.5|104151.6|104004.4|910
1585880700000|2020-04-03 02:25:00|104260|104047.5|104281.9|104060.9|104319.1|104127.1|104176.3|104017.3|894
1585881000000|2020-04-03 02:30:00|104286|104062.2|104256.3|104054.1|104307.5|104116.8|104193.3|104018.3|925
1585881300000|2020-04-03 02:35:00|104264.5|104051.4|104275.3|104072.8|104320.7|104119.7|104183|104009.4|768
1585881600000|2020-04-03 02:40:00|104286.4|104066.1|104298.1|104086.4|104334.6|104146.3|104171|104036.5|736
1585881900000|2020-04-03 02:45:00|104301.1|104086.2|104264.9|104131.1|104346.6|104156.6|104204.3|104026.3|791
1585882200000|2020-04-03 02:50:00|104260.7|104135.1|104305.6|104084.4|104351.4|104153.1|104227|104047.5|1101
1585882500000|2020-04-03 02:55:00|104311.8|104085.9|104272|104050.7|104341.8|104179.8|104202.5|104036.9|943
1585882800000|2020-04-03 03:00:00|104282.5|104043.2|104283.2|104118.5|104313.9|104127.2|104225.8|104032.2|859
1585883100000|2020-04-03 03:05:00|104280.1|104120.9|104273.4|104059.1|104336|104134.9|104210.7|104003.8|852
1585883400000|2020-04-03 03:10:00|104275|104060.6|104314.3|104155.3|104356.8|104157.4|104217.7|104020.4|909
1585883700000|2020-04-03 03:15:00|104326.6|104157.4|104349.4|104169.7|104414.7|104183.5|104276.5|104071.8|621
1585884000000|2020-04-03 03:20:00|104356.8|104175|104316.1|104157.1|104460.2|104193.6|104273.2|104088.4|990
1585884300000|2020-04-03 03:25:00|104319.9|104156.3|104359.3|104113.6|104388.6|104177.3|104265.9|104091|1008
1585884600000|2020-04-03 03:30:00|104342.9|104124|104296.7|104163.1|104412.7|104214.3|104263.3|104089.1|1001
1585884900000|2020-04-03 03:35:00|104308|104160.9|104360.5|104100.2|104399.3|104196.2|104270.8|104058.5|954
1585885200000|2020-04-03 03:40:00|104360.2|104099.9|104436.4|104165.6|104472.3|104198.9|104271.3|104041|938
1585885500000|2020-04-03 03:45:00|104428.6|104152.3|104319.9|104188.8|104499.8|104237.3|104296.4|104109.7|1287
1585885800000|2020-04-03 03:50:00|104321.6|104188.5|104313|104073.6|104531|104335.1|104226.2|104011.9|1397
1585886100000|2020-04-03 03:55:00|104305.4|104077.5|104267.8|104043|104409.9|104129.6|104190.1|104002.9|1365
1585886400000|2020-04-03 04:00:00|104247|104056.1|104282.6|104088.3|104472.9|104223.9|104175.8|104007.6|1608
1585886700000|2020-04-03 04:05:00|104283.9|104087.2|104299.5|104040.6|104385.5|104116|104195.2|103982.1|1534
1585887000000|2020-04-03 04:10:00|104288.7|104045.5|104361.9|104123.5|104397.4|104171.4|104230.9|103981.8|1497
1585887300000|2020-04-03 04:15:00|104362|104123.6|104407.3|104239.1|104454.8|104239.1|104280.3|104080.4|1395
1585887600000|2020-04-03 04:20:00|104419.1|104219|104429.8|104218.7|104509.4|104292.3|104354.8|104111.8|1054
1585887900000|2020-04-03 04:25:00|104431|104220.4|104391.2|104276.5|104485.5|104308|104333|104130.6|835
1585888200000|2020-04-03 04:30:00|104391.6|104277|104433.1|104245.4|104483|104312.4|104356.2|104182.5|831
1585888500000|2020-04-03 04:35:00|104432.2|104244.4|104546.6|104397.4|104605.2|104428.2|104364.9|104219.2|1016
1585888800000|2020-04-03 04:40:00|104547.2|104397.9|104549.3|104411.3|104612|104429.5|104512.8|104286.7|826
1585889100000|2020-04-03 04:45:00|104547.7|104403.7|104518.7|104313.3|104587.8|104414.3|104487.7|104234.1|1291
1585889400000|2020-04-03 04:50:00|104512.8|104300|104554.2|104278.7|104576.3|104362.8|104500.9|104216.9|1173
1585889700000|2020-04-03 04:55:00|104551.4|104278.4|104505.8|104261|104561.7|104346.4|104484.2|104220.7|1117
1585890000000|2020-04-03 05:00:00|104504.7|104257.1|104549.7|104253|104569.3|104348.2|104455.2|104203.7|1020
1585890300000|2020-04-03 05:05:00|104550.5|104252.5|104502.1|104325.6|104583.8|104342.2|104476.1|104226.4|775
1585890600000|2020-04-03 05:10:00|104504.7|104325.4|104718.5|104345.8|104726.5|104429.9|104488.8|104229.6|1347
1585890900000|2020-04-03 05:15:00|104715.2|104355.5|104651|104366|104732.2|104396.6|104556.4|104260.2|1191
1585891200000|2020-04-03 05:20:00|104618.7|104381.9|104678.4|104303.1|104713.1|104392.2|104585|104260.3|1100
1585891500000|2020-04-03 05:25:00|104684.9|104295.2|104560.8|104298.8|104688.1|104389.8|104546.9|104213.6|1093
1585891800000|2020-04-03 05:30:00|104565.9|104289.5|104557.2|104279.3|104626.5|104343.1|104517.1|104229.4|1041
1585892100000|2020-04-03 05:35:00|104561.8|104274.9|104553.6|104261.4|104607.2|104345.8|104417.7|104227.8|1033
1585892400000|2020-04-03 05:40:00|104550.9|104245.7|104507.4|104297.6|104596.1|104350.2|104494|104142|1032
1585892700000|2020-04-03 05:45:00|104506.5|104301.6|104340|103970.2|104561.5|104340.5|104278.4|103919|1574
1585893000000|2020-04-03 05:50:00|104369.7|103917.3|104377.5|104028.6|104433.9|104109.1|104290.4|103916.8|1132
1585893300000|2020-04-03 05:55:00|104370.2|104041.1|104242.7|103863.5|104420|104065.1|104145.8|103718.6|1264
1585893600000|2020-04-03 06:00:00|104237.7|103872.3|104342.3|104017|104602.6|104191.4|104149.6|103754|2070
1585893900000|2020-04-03 06:05:00|104349.3|104041.1|104456.2|104124.9|104486.4|104167.5|104251|103901.1|2124
1585894200000|2020-04-03 06:10:00|104460.5|104111.6|104230.8|103993.1|104502.5|104222|104213.9|103910.1|2292
1585894500000|2020-04-03 06:15:00|104261|103974.7|104384.9|104147.5|104414.4|104172.4|104221|103921|2237
1585894800000|2020-04-03 06:20:00|104383.5|104143.2|104384.3|104107.8|104445.8|104234.7|104319.3|103989.4|2308
1585895100000|2020-04-03 06:25:00|104383.3|104106.9|104302.3|104127.1|104424.4|104169.9|104266.2|103944.1|2105
1585895400000|2020-04-03 06:30:00|104303.6|104124.5|104321.5|104162.4|104371.6|104196.6|104273.7|104066.8|2277
1585895700000|2020-04-03 06:35:00|104321.4|104165.7|104404.6|104158.1|104426.4|104210.9|104149|103884|2278
1585896000000|2020-04-03 06:40:00|104411.2|104148.6|104367.1|104209|104430.4|104264|104340.2|104139.1|2114
1585896300000|2020-04-03 06:45:00|104371.6|104202.6|104245.3|104101.9|104406.6|104260|104194.2|103897|2296
1585896600000|2020-04-03 06:50:00|104246.8|104101.2|104067.6|103920.6|104276.7|104117|104034.8|103848.9|2179
1585896900000|2020-04-03 06:55:00|104065.9|103922.8|104211.2|104084.9|104236.7|104092.5|104031.7|103896.5|2157
1585897200000|2020-04-03 07:00:00|104205.4|104089.7|104248.7|104026.6|104309|104089.7|104052.4|103873.6|2269
1585897500000|2020-04-03 07:05:00|104253|104030|104218.6|104090.1|104331.5|104159.1|104182.1|103987.3|2364
1585897800000|2020-04-03 07:10:00|104229.9|104086.7|104465.2|104331.9|104481|104335.6|104153.1|104033.9|2213
1585898100000|2020-04-03 07:15:00|104469|104321.5|104613.8|104474.2|104647|104511.2|104431.9|104310|2301
1585898400000|2020-04-03 07:20:00|104616.6|104472.2|104548.9|104303.2|104679.8|104541.8|104514.5|104269.7|2284
1585898700000|2020-04-03 07:25:00|104529.3|104309.1|104632.6|104448.7|104690.3|104523.4|104433.3|104235.3|2356
1585899000000|2020-04-03 07:30:00|104632.4|104455.9|104659.3|104531.4|104703|104567.9|104592.4|104419.3|2282
1585899300000|2020-04-03 07:35:00|104659.6|104529.8|104448.7|104341.3|104661.7|104531.4|104407.8|104243.2|2259
1585899600000|2020-04-03 07:40:00|104461|104334.4|104317.3|104115.4|104461|104344.4|104173|104071.3|2278
1585899900000|2020-04-03 07:45:00|104314.8|104118.8|104444.3|104193.9|104486|104218.6|104049.9|103931.9|2295
1585900200000|2020-04-03 07:50:00|104438.6|104181.1|104159.6|104052.9|104485|104239|104012.6|103885|2302
1585900500000|2020-04-03 07:55:00|104185.2|104042.4|104436.2|104132.7|104509.9|104380|104170.5|104018.8|2123
1585900800000|2020-04-03 08:00:00|104429.8|104143.2|104230.3|104045.6|104478.8|104312.7|104196.8|104025.8|2116
1585901100000|2020-04-03 08:05:00|104231.9|104045.5|104081.2|103950.9|104327.7|104092.3|104072.2|103943.8|2256
1585901400000|2020-04-03 08:10:00|104083.3|103955|104163.3|103983.2|104347.3|104267.7|104045.6|103931.9|2170
1585901700000|2020-04-03 08:15:00|104154.8|103983.3|104051.5|103920.5|104160.6|104003.7|104023.5|103917.8|2211
1585902000000|2020-04-03 08:20:00|104043.9|103926.4|104227.4|104062.5|104288.2|104106.5|104030.7|103924.5|2236
1585902300000|2020-04-03 08:25:00|104227.2|104058|104177.2|104046.9|104282.2|104103.9|104173.1|104018.6|2092
1585902600000|2020-04-03 08:30:00|104178.1|104044.1|104172.3|104035|104312.7|104118.7|104069.1|103999|2013
1585902900000|2020-04-03 08:35:00|104166.9|104025.4|104203.1|104063.1|104212|104095.8|104118.2|103983.2|2107
1585903200000|2020-04-03 08:40:00|104202|104069.5|104139.7|104043.8|104230|104103|104118.7|104022.3|2283
1585903500000|2020-04-03 08:45:00|104140.4|104039.4|104202.7|104052.1|104267.7|104127.2|104133.5|104037.5|2289
1585903800000|2020-04-03 08:50:00|104202.9|104054.5|104218.5|104095|104242.8|104115.9|104157.2|104011|2226
1585904100000|2020-04-03 08:55:00|104214.8|104093.9|104371.2|104078.4|104405.6|104224.1|104200.2|104013.8|2042
1585904400000|2020-04-03 09:00:00|104367.7|104083.5|104358.3|104153.6|104418.1|104229.3|104248.1|104033|2201
1585904700000|2020-04-03 09:05:00|104359.3|104167.4|104686.2|104425.7|104686.2|104425.7|104276.7|104075.8|2347
1585905000000|2020-04-03 09:10:00|104693.4|104390.1|104580.4|104424.2|104760|104502.3|104396.5|104179.4|2289
1585905300000|2020-04-03 09:15:00|104582.2|104422.3|104497.4|104379.1|104713.1|104460.4|104426.5|104229.4|2331
1585905600000|2020-04-03 09:20:00|104499.9|104375.8|104584.8|104254.3|104705.6|104396.3|104303.8|104160.1|2305
1585905900000|2020-04-03 09:25:00|104567.1|104286.8|104221.8|104086.2|104646.4|104378.6|104193.4|104079.8|2308
1585906200000|2020-04-03 09:30:00|104225.2|104086.7|104225|104122.5|104427.4|104224.1|104161.8|104076.4|2089
1585906500000|2020-04-03 09:35:00|104225.6|104123.1|104254.6|104174.7|104274|104198.8|104164.1|104103.8|2006
1585906800000|2020-04-03 09:40:00|104235.2|104185.2|104175.3|104050.1|104261.1|104193.3|104136.3|104036.5|2103
1585907100000|2020-04-03 09:45:00|104176.1|104052.3|104092.2|103965.9|104376.4|104143.5|104069.7|103943.6|2092
1585907400000|2020-04-03 09:50:00|104091.9|103966.3|104093|103973.6|104181.8|104023.7|104035.6|103934.2|2060
1585907700000|2020-04-03 09:55:00|104099.8|103968.1|104051.6|103916.6|104161.1|103990.6|103992.7|103898.6|2160
1585908000000|2020-04-03 10:00:00|104050.9|103918.4|104027.9|103892.1|104146.5|103958.8|103956.8|103876.9|2074
1585908300000|2020-04-03 10:05:00|104028|103892.3|104039.1|103933.8|104073.9|103950.5|103972.6|103871|1992
1585908600000|2020-04-03 10:10:00|104038.8|103933.6|104088.7|103986.8|104107.1|104017|104020.2|103916.9|2140
1585908900000|2020-04-03 10:15:00|104093.6|103989|104339.9|104211.8|104367.8|104226.2|104034.1|103956.5|2153
1585909200000|2020-04-03 10:20:00|104336.7|104211|104292.9|104158.5|104347.1|104261.9|104257.6|104150.3|2201
1585909500000|2020-04-03 10:25:00|104292.3|104161.7|104389.2|104251.3|104405.2|104259.1|104203.1|104124.8|2166
1585909800000|2020-04-03 10:30:00|104387.5|104252.5|104382.2|104290.4|104419|104337.6|104265.6|104123|2063
1585910100000|2020-04-03 10:35:00|104390.2|104280.2|104611.7|104467.4|104636.9|104478.3|104336.4|104246.1|2048
1585910400000|2020-04-03 10:40:00|104615.4|104461.3|104285.1|104143.1|104626.7|104485.3|104255.9|104034.5|2193
1585910700000|2020-04-03 10:45:00|104291.4|104144.5|104140.2|104052.4|104323.8|104243.3|104128.6|104045.6|2208
1585911000000|2020-04-03 10:50:00|104141|104052.3|104146.9|104063.4|104177.6|104099.6|104106|104000.2|1703
1585911300000|2020-04-03 10:55:00|104145.4|104064.9|104270|104168.6|104334.4|104202.1|104101.5|104041.6|1965
1585911600000|2020-04-03 11:00:00|104269.8|104171.4|104261.5|104180.8|104301.3|104212.9|104160.1|104068.8|1937
1585911900000|2020-04-03 11:05:00|104260.5|104181.2|104325.4|104227.7|104337.5|104274.7|104228.1|104161.9|1884
1585912200000|2020-04-03 11:10:00|104327.6|104228.9|104333|104247.9|104438.6|104336.7|104309.2|104209.3|1626
1585912500000|2020-04-03 11:15:00|104333.8|104251|104400.2|104298.7|104413.8|104326.1|104267.8|104174|1882
1585912800000|2020-04-03 11:20:00|104398.5|104298.9|104409.2|104320.8|104444.5|104362.6|104368.4|104288.5|1913
1585913100000|2020-04-03 11:25:00|104409.3|104316.5|104389.2|104300.6|104441.9|104351.4|104349.7|104269.6|1842
1585913400000|2020-04-03 11:30:00|104386.3|104298.2|104310.4|104230.2|104388.6|104333.4|104286.8|104208.6|1858
1585913700000|2020-04-03 11:35:00|104309.9|104228.5|104284.4|104202.4|104358.6|104289.9|104254.1|104191.2|1911
1585914000000|2020-04-03 11:40:00|104285.5|104203.6|104360.3|104263.5|104377.7|104321.2|104278.6|104200.4|1710
1585914300000|2020-04-03 11:45:00|104373.5|104251.1|104336.6|104311.6|104385.5|104319.8|104289|104227|1799
1585914600000|2020-04-03 11:50:00|104360.9|104288.9|104402.9|104326.3|104428|104351.2|104319.9|104264.6|1670
1585914900000|2020-04-03 11:55:00|104403.3|104324.2|104370.8|104271.9|104430.5|104339.7|104255.9|104140.3|2016
1585915200000|2020-04-03 12:00:00|104372.5|104272.7|104358.7|104257.1|104530|104358|104336.2|104228.3|2306
1585915500000|2020-04-03 12:05:00|104354.4|104258.1|104350.2|104258.4|104387.4|104304.1|104280.6|104170.6|2098
1585915800000|2020-04-03 12:10:00|104349.9|104259.2|104467.2|104367.4|104550.4|104420.8|104318.1|104234.2|2200
1585916100000|2020-04-03 12:15:00|104472.9|104372.3|104417.2|104337.3|104503.9|104399.8|104412.2|104292.1|2198
1585916400000|2020-04-03 12:20:00|104420.5|104331|104386.6|104281|104498.7|104349.5|104348.5|104251.4|2165
1585916700000|2020-04-03 12:25:00|104384.3|104282.9|104664.7|104229.2|104689.1|104345.1|104264.2|103906.3|1909
1585917000000|2020-04-03 12:30:00|104674.9|104222.5|104443.2|104367.9|104764.8|104481.8|104391.7|104147.9|2170
1585917300000|2020-04-03 12:35:00|104443.3|104368|104361.7|104311.7|104472.2|104390.5|104221.5|104167|2325
1585917600000|2020-04-03 12:40:00|104376.2|104302.1|104638.4|104588.4|104647.2|104588.4|104335.9|104272.3|2251
1585917900000|2020-04-03 12:45:00|104629.1|104579.1|104452.8|104348.2|104670.7|104593.9|104415.6|104305|2307
1585918200000|2020-04-03 12:50:00|104452.6|104348|104488|104394.8|104669.9|104506.7|104445.2|104332.2|2216
1585918500000|2020-04-03 12:55:00|104484|104391.3|104574.8|104489.6|104632.1|104516.4|104482|104363.3|2168
1585918800000|2020-04-03 13:00:00|104577.1|104478.4|104484.7|104408.1|104601.8|104505|104449.6|104373.2|2208
1585919100000|2020-04-03 13:05:00|104471.7|104421.7|104532.9|104415.8|104728.7|104590.3|104435.8|104338.2|2237
1585919400000|2020-04-03 13:10:00|104530.8|104417.4|104474.8|104357.9|104541.3|104423.1|104444.3|104316.4|2333
1585919700000|2020-04-03 13:15:00|104482|104356.5|104454.9|104340.8|104518.5|104400.3|104403.3|104292.6|2229
1585920000000|2020-04-03 13:20:00|104483.7|104345|104643|104413.7|104705.4|104500|104338.4|104231.5|2198
1585920300000|2020-04-03 13:25:00|104653.6|104422.6|104641.9|104300.3|104715.7|104543.4|104432.4|104298.7|1994
1585920600000|2020-04-03 13:30:00|104617|104313.7|104573.6|104462.5|104637.6|104473.7|104446.9|104289.2|2244
1585920900000|2020-04-03 13:35:00|104583.6|104467.2|104585.3|104462.4|104687.4|104536.5|104503.4|104380.8|2244
1585921200000|2020-04-03 13:40:00|104587.1|104471.5|104609.4|104464.4|104629.5|104524.8|104543.1|104424.2|2039
1585921500000|2020-04-03 13:45:00|104604.7|104466|104764.3|104652.8|104901.8|104733.5|104581.7|104458.3|2089
1585921800000|2020-04-03 13:50:00|104764.4|104654.7|104885.8|104768.3|104923|104784.6|104734.7|104634.1|2233
1585922100000|2020-04-03 13:55:00|104887.8|104763.4|104885.9|104687.9|104968.1|104779.7|104829.7|104669.8|1704
1585922400000|2020-04-03 14:00:00|104886.1|104689.8|105034.5|104918.9|105106.3|104927.9|104834.5|104689.8|2060
1585922700000|2020-04-03 14:05:00|105042.6|104912.3|105017.5|104914.2|105079|104937.4|104953.6|104863.5|1919
1585923000000|2020-04-03 14:10:00|105023.8|104912.9|105092.2|105006.9|105161|105046.2|105007.4|104869.8|1913
1585923300000|2020-04-03 14:15:00|105091.3|105009.2|105164.3|105077|105201.9|105111.1|105081.2|104986.5|1993
1585923600000|2020-04-03 14:20:00|105162.2|105076|105183.3|105058|105227.3|105139.9|105059.4|104984.5|2169
1585923900000|2020-04-03 14:25:00|105183.7|105058.3|105213.8|105133.8|105222.4|105164.1|105116.4|105031.5|1915
1585924200000|2020-04-03 14:30:00|105211.9|105133.7|105496.5|105415|105528|105415|105178.2|105107.3|2027
1585924500000|2020-04-03 14:35:00|105508.4|105411.7|105626.4|105519.9|105653.6|105523.2|105461.3|105362.1|2163
1585924800000|2020-04-03 14:40:00|105626.2|105519.2|105698.4|105578.8|105715.5|105589.6|105597|105468.4|2164
1585925100000|2020-04-03 14:45:00|105697.7|105578.4|105651.8|105562.9|105736.1|105609.6|105644.8|105537.7|2153
1585925400000|2020-04-03 14:50:00|105652.8|105562.3|105585.2|105468.4|105715.8|105587.1|105553.2|105456.2|2313
1585925700000|2020-04-03 14:55:00|105574.5|105466.5|105355.5|105240.4|105606.6|105519.6|105354.6|105204.4|2364
1585926000000|2020-04-03 15:00:00|105351.9|105234.4|105412.8|105273.8|105554.5|105360.7|105281.7|105151.9|2086
1585926300000|2020-04-03 15:05:00|105412|105273.9|105395.8|105281.9|105440.9|105312.7|105331.9|105225.1|1936
1585926600000|2020-04-03 15:10:00|105390.2|105277.7|105323|105237|105435.6|105311.9|105311.9|105215.2|2031
1585926900000|2020-04-03 15:15:00|105324.8|105237.1|105333.7|105308.7|105390.9|105308.7|105255.4|105127|2154
1585927200000|2020-04-03 15:20:00|105359.4|105277.8|105426.3|105337.3|105480.7|105366.4|105320.5|105238|2027
1585927500000|2020-04-03 15:25:00|105426.8|105334.1|105392.7|105300.2|105473|105391.6|105369.4|105278.6|2145
1585927800000|2020-04-03 15:30:00|105391.3|105302.6|105481.9|105362.7|105550.7|105386.7|105379|105275.4|1447
1585928100000|2020-04-03 15:35:00|105481.6|105371.5|105908.5|105527.3|105956.1|105614.3|105473.1|105334|1878
1585928400000|2020-04-03 15:40:00|105903.9|105529|105796.6|105648.6|105938.9|105663.6|105731.4|105490.8|1645
1585928700000|2020-04-03 15:45:00|105800.5|105647|105901.6|105646.5|105962.7|105767.5|105732.8|105616.5|1632
1585929000000|2020-04-03 15:50:00|105876.2|105666.5|105977.7|105825.9|106011.6|105847.8|105835|105644.4|1662
1585929300000|2020-04-03 15:55:00|105978.9|105813.9|105844.8|105680.3|105987.3|105821.1|105790.7|105674.5|1716
1585929600000|2020-04-03 16:00:00|105837.2|105693.2|105863.5|105718.8|105915.7|105779.6|105812.5|105673.7|1560
1585929900000|2020-04-03 16:05:00|105864.8|105718.6|105931.8|105829.8|106037.7|105883.4|105859.1|105718.6|1561
1585930200000|2020-04-03 16:10:00|105930.7|105828.8|105998.5|105856.2|106080.9|105976|105926.7|105809.1|1259
1585930500000|2020-04-03 16:15:00|105998.9|105854.6|105973.1|105850.4|106104.4|105962.6|105943.6|105812.4|1532
1585930800000|2020-04-03 16:20:00|105975.3|105847.1|106167.4|106049.7|106211.7|106067.1|105967.7|105825.3|1545
1585931100000|2020-04-03 16:25:00|106166.7|106044.3|106135.1|106001.2|106191.6|106067|106073.6|105963.2|1448
1585931400000|2020-04-03 16:30:00|106138.1|106005.8|106134.7|105999.4|106173.8|106037.5|106084.2|105922.6|1467
1585931700000|2020-04-03 16:35:00|106121.9|106014|106335.3|106134.1|106387.2|106170.5|106104.4|105980.2|1593
1585932000000|2020-04-03 16:40:00|106334.5|106133.5|106226.5|106091.3|106389.9|106223|106222|106086.8|1591
1585932300000|2020-04-03 16:45:00|106232.9|106088.6|106248.4|106138.9|106307.5|106162.5|106170.6|106082.3|1690
1585932600000|2020-04-03 16:50:00|106249.1|106136.6|106283|106203|106324.4|106243.7|106220.6|106100.7|1422
1585932900000|2020-04-03 16:55:00|106282.8|106232.8|106242.7|106136.7|106329.5|106241.5|106185.1|106112.9|1569
1585933200000|2020-04-03 17:00:00|106243.4|106134.3|106324.4|106194.7|106335.8|106202.9|106214.7|106109.5|1751
1585933500000|2020-04-03 17:05:00|106326.2|106192.4|106349.5|106192.9|106447.2|106281.3|106288|106180.3|1613
1585933800000|2020-04-03 17:10:00|106349|106192.5|106535.5|106291.8|106574|106379.1|106325.9|106186.9|1844
1585934100000|2020-04-03 17:15:00|106536.1|106292.4|106439.8|106295.1|106557.8|106338.4|106433.2|106256|1750
1585934400000|2020-04-03 17:20:00|106442.1|106287.6|106405.8|106273.5|106479|106326.5|106396.1|106238.9|1554
1585934700000|2020-04-03 17:25:00|106403.4|106271.2|106363.4|106221|106417.2|106283.5|106346.4|106203.2|1492
1585935000000|2020-04-03 17:30:00|106363.6|106221.1|106307.2|106134.7|106396.5|106246.2|106277.3|106102.7|1570
1585935300000|2020-04-03 17:35:00|106305.1|106136.7|106482.8|106294.3|106489.3|106334.8|106251.4|106089.9|1701
1585935600000|2020-04-03 17:40:00|106484.3|106290.5|106373.3|106190.6|106485.4|106322|106352.1|106132.9|1614
1585935900000|2020-04-03 17:45:00|106373.2|106190.5|106450.3|106320.4|106481.7|106334.9|106277.1|106099.2|1776
1585936200000|2020-04-03 17:50:00|106452.8|106316.1|106372.3|106189.6|106479.4|106337|106359.4|106164.5|1552
1585936500000|2020-04-03 17:55:00|106368.2|106186.4|106320.7|106167|106406.2|106258.9|106288.5|106134.9|1831
1585936800000|2020-04-03 18:00:00|106323.2|106181.2|106369.8|106242.8|106395.6|106249|106281.2|106162.8|1876
1585937100000|2020-04-03 18:05:00|106368.2|106242.9|106352|106215.3|106439.6|106267|106328.2|106135.8|1940
1585937400000|2020-04-03 18:10:00|106360.7|106222.6|106271.2|106100.9|106378.2|106231.8|106254.3|106072.7|1861
1585937700000|2020-04-03 18:15:00|106269.7|106102|106144.6|106037.7|106282.7|106108.7|106139|106025.8|1698
1585938000000|2020-04-03 18:20:00|106159.5|106032.4|106103.1|106018.2|106172.9|106053.5|106096.2|105993.3|1413
1585938300000|2020-04-03 18:25:00|106111.9|106019.3|106001.9|105824.6|106116.6|106022.5|105970.3|105794.8|1465
1585938600000|2020-04-03 18:30:00|105992.5|105825|106081.1|105941.6|106119|105959.7|105970.6|105821.9|1590
1585938900000|2020-04-03 18:35:00|106085.7|105936.8|106032.8|105878.6|106090.4|105953.5|105952.5|105821.5|1425
1585939200000|2020-04-03 18:40:00|106032.2|105879|105961.9|105718.4|106041|105924.8|105873.5|105681.2|1993
1585939500000|2020-04-03 18:45:00|105955.9|105733.2|105973.9|105749.3|106003.4|105804.7|105900.8|105674.8|1790
1585939800000|2020-04-03 18:50:00|105966.5|105743.2|105836.4|105484.4|105977.9|105768.2|105701.8|105430.6|1720
1585940100000|2020-04-03 18:55:00|105820.5|105506.2|105906.1|105757.1|105957.4|105761.3|105761.8|105462.4|1892
1585940400000|2020-04-03 19:00:00|105912.2|105747.7|105853.3|105639.9|105931.8|105784.7|105824.6|105602.2|1939
1585940700000|2020-04-03 19:05:00|105854.4|105638.6|105762.5|105577.9|105905.9|105682.5|105754.2|105576.6|2177
1585941000000|2020-04-03 19:10:00|105764.6|105578.3|105706.3|105567.2|105849.9|105608.8|105696.4|105513.5|1893
1585941300000|2020-04-03 19:15:00|105711.3|105563.8|105703.2|105531.6|105733.5|105568.8|105634.2|105474.8|2095
1585941600000|2020-04-03 19:20:00|105702.1|105530.3|105699.5|105536.6|105761|105583.5|105689.6|105501.3|1639
1585941900000|2020-04-03 19:25:00|105702.1|105534.7|105710.2|105528.2|105733.9|105563.1|105669.1|105473.5|2044
1585942200000|2020-04-03 19:30:00|105711.9|105526.8|105756.8|105515.2|105763.9|105535.8|105665.8|105433.6|1919
1585942500000|2020-04-03 19:35:00|105760.8|105516.9|105845.7|105577.5|105861.6|105603.9|105745.7|105483.2|2016
1585942800000|2020-04-03 19:40:00|105844.2|105585.1|105989.3|105698.8|106215|105801.1|105824.9|105580.3|1759
1585943100000|2020-04-03 19:45:00|105988.3|105697.7|106083.9|105723.8|106219.9|105902|105929.7|105680.3|1829
1585943400000|2020-04-03 19:50:00|106085.7|105731.9|106002.4|105747.7|106128.1|105820.2|105943.4|105687.2|1986
1585943700000|2020-04-03 19:55:00|106015.4|105748.1|106115|105908|106187.4|105921|106002.8|105719.4|1886
1585944000000|2020-04-03 20:00:00|106130.1|105909.4|106080.5|105864.3|106171.9|105948.3|106050.1|105843|1465
1585944300000|2020-04-03 20:05:00|106080.9|105866|106070|105740.5|106271.5|105977.4|105957.3|105720.5|1439
1585944600000|2020-04-03 20:10:00|106057.4|105743.9|106065.7|105747.6|106136.8|105782.3|105969.1|105687.9|524
1585944900000|2020-04-03 20:15:00|106056.6|105746.4|106082.7|105746.3|106178.1|105788|105984.8|105728.5|556
1585945200000|2020-04-03 20:20:00|106086.7|105750.5|106122.5|105813.9|106221.4|105816.9|105993.8|105734.2|606
1585945500000|2020-04-03 20:25:00|106122.2|105813.3|106114.3|105827.7|106321.3|105849.3|106053|105654.1|546
1585945800000|2020-04-03 20:30:00|106116.3|105826.4|106048.4|105781.7|106267.1|105860.6|106007.3|105748.3|665
1585946100000|2020-04-03 20:35:00|106048.3|105779.9|106082.6|105734.1|106168.7|105815.9|105953.8|105704.2|596
1585946400000|2020-04-03 20:40:00|106085.2|105743.9|106125.1|105645.4|106371.9|105891.2|105906.7|105638|1028
1585946700000|2020-04-03 20:45:00|106124|105644.8|106157.5|105631.3|106230.2|105655.7|106037.5|105565.6|843
1585947000000|2020-04-03 20:50:00|106192.7|105631.2|106286.6|105619.6|106363|105751.7|106075.6|105551.7|898
1585947300000|2020-04-03 20:55:00|106278.3|105611.3|106352.2|105685.2|106371.5|105704.5|106263.7|105596.7|817
1586116800000|2020-04-05 20:00:00|106146.9|105569.9|106105.3|105540.6|106190.9|105569.9|106105.3|105481|25
1586117100000|2020-04-05 20:05:00|106198|105506|106093.3|105552.7|106198|105569.9|106093.3|105471|34
1586117400000|2020-04-05 20:10:00|106149.2|105556.6|106196.5|105504.5|106207|105568.4|106095|105471|30
1586117700000|2020-04-05 20:15:00|106196|105504|106146.9|105569.9|106232.5|105616.4|106086.8|105394.8|31
1586118000000|2020-04-05 20:20:00|106192|105500|106146.9|105569.9|106192|105569.9|106146.9|105499|3
1586118300000|2020-04-05 20:25:00|106209.2|105517.2|106221|105529|106254|105562|106209.2|105517.2|7
1586118600000|2020-04-05 20:30:00|106251.9|105559.9|106254|105562|106254|105562|106221|105529|8
1586118900000|2020-04-05 20:35:00|106279.5|105587.5|106256.2|105564.2|106307.1|105615.1|106144.5|105452.5|55
1586119200000|2020-04-05 20:40:00|106266|105574|106254|105562|106266|105574|106220|105528|25
1586119500000|2020-04-05 20:45:00|106173.1|105481.1|106254|105562|106293.3|105601.3|106088.9|105396.9|23
1586119800000|2020-04-05 20:50:00|106141.4|105449.4|106254|105562|106254|105562|106141.4|105449.4|8
1586120100000|2020-04-05 20:55:00|106092|105400|106260.2|105568.2|106283.2|105591.2|106092|105400|22
1586120400000|2020-04-05 21:00:00|106192.2|105611.8|106193.9|105610.4|106246.8|105619.1|106185.5|105543.3|22
1586120700000|2020-04-05 21:05:00|106185.5|105619.1|106229.1|105537.1|106285|105619.1|106185.5|105498.9|206
1586121000000|2020-04-05 21:10:00|106219.4|105527.4|106222.4|105550.4|106286.7|105614.7|106212.5|105527.4|346
1586121300000|2020-04-05 21:15:00|106223|105551|106250.8|105578.8|106256|105604.7|106156.9|105542.8|138
1586121600000|2020-04-05 21:20:00|106239.9|105567.9|106211|105539|106254.5|105582.5|106148.1|105521.3|284
1586121900000|2020-04-05 21:25:00|106213.2|105541.2|106148.1|105496.9|106245|105573|106127.6|105455.6|255
1586122200000|2020-04-05 21:30:00|106214.6|105542.6|106207|105535|106230.3|105558.3|106067|105395|245
1586122500000|2020-04-05 21:35:00|106195.5|105523.5|105944|105272|106204.6|105556.9|105942.6|105270.6|193
1586122800000|2020-04-05 21:40:00|105952.8|105280.8|106196.3|105524.3|106223.3|105559.9|105942.2|105270.2|186
1586123100000|2020-04-05 21:45:00|106200.2|105528.2|106132.4|105460.4|106260.1|105588.1|105939.4|105267.4|257
1586123400000|2020-04-05 21:50:00|106132.9|105460.9|106266.1|105594.1|106281.3|105618.8|106035.4|105363.4|307
1586123700000|2020-04-05 21:55:00|106268.9|105596.9|106246.7|105579.7|106298.2|105652.5|106184.4|105579.7|152
1586124000000|2020-04-05 22:00:00|106261.4|105594.4|106253.1|105586.1|106353.7|105686.7|106236.9|105572.3|1279
1586124300000|2020-04-05 22:05:00|106252.7|105585.7|106257.2|105590.2|106337.5|105684.8|106207.4|105552|1327
1586124600000|2020-04-05 22:10:00|106260.1|105593.1|106201.7|105534.7|106277.5|105612.9|106114.8|105507.2|859
1586124900000|2020-04-05 22:15:00|106200.6|105533.6|106164.1|105518.1|106218|105580.2|106133.3|105495|1258
1586125200000|2020-04-05 22:20:00|106156.5|105535.1|106244.2|105577.2|106250.4|105583.4|106130.8|105496|1186
1586125500000|2020-04-05 22:25:00|106239.4|105572.4|106241.3|105574.3|106260.8|105615.3|106163.2|105509|1537
1586125800000|2020-04-05 22:30:00|106240.9|105573.9|106233.6|105566.6|106259.5|105645|106134.7|105509.5|1959
1586126100000|2020-04-05 22:35:00|106225|105581|106234.7|105567.7|106298.6|105678.5|106113.7|105522.1|2360
1586126400000|2020-04-05 22:40:00|106233.6|105566.6|106201.2|105587.9|106260.5|105640.5|106100.3|105494.3|2365
1586126700000|2020-04-05 22:45:00|106184.8|105592.8|106218.8|105551.8|106248.9|105660.5|106135.3|105523|2358
1586127000000|2020-04-05 22:50:00|106215|105548|106174.4|105599.5|106238.2|105630.8|106109.7|105513.8|2319
1586127300000|2020-04-05 22:55:00|106170.7|105600.9|106204.1|105537.1|106230.2|105619.9|106111|105505.4|2331
1586127600000|2020-04-05 23:00:00|106161.4|105549.7|106032|105428|106210.8|105667.2|105877.4|105358|2201
1586127900000|2020-04-05 23:05:00|106065.5|105415.2|105834.2|105431.1|106123|105488|105770.6|105330|1970
1586128200000|2020-04-05 23:10:00|105833.6|105430.4|105994.4|105327.4|106081.3|105497.6|105550.5|105132.7|1823
1586128500000|2020-04-05 23:15:00|105997.9|105330.9|106008.7|105341.7|106085.6|105418.6|105944.4|105277.4|1033
1586128800000|2020-04-05 23:20:00|106005.3|105338.3|105992.3|105325.3|106034|105367|105936.5|105269.5|909
1586129100000|2020-04-05 23:25:00|105999.1|105332.1|106018|105351|106047.9|105380.9|105896.9|105229.9|822
1586129400000|2020-04-05 23:30:00|106016.5|105349.5|106066.9|105399.9|106091|105424|105936.3|105269.3|948
1586129700000|2020-04-05 23:35:00|106047.9|105380.9|106046.9|105379.9|106112|105445|105880.8|105213.8|1066
1586130000000|2020-04-05 23:40:00|106042.1|105375.1|106038.5|105371.5|106086.7|105419.7|105932.9|105265.9|1007
1586130300000|2020-04-05 23:45:00|106037.7|105370.7|106015.6|105348.6|106057.4|105390.4|105939.6|105272.6|827
1586130600000|2020-04-05 23:50:00|106014.4|105347.4|106028.6|105361.6|106101|105434|105913.1|105246.1|1070
1586130900000|2020-04-05 23:55:00|106038.2|105371.2|105777.3|105110.3|106105.6|105438.6|105694|105109.2|1499
1586131200000|2020-04-06 00:00:00|105747.6|105130.1|105761.8|105508.7|105835.8|105509.6|105612.6|105093.7|2034
1586131500000|2020-04-06 00:05:00|105762.8|105501.2|105803.1|105400.6|105841.1|105527.6|105695.3|105333.4|1949
1586131800000|2020-04-06 00:10:00|105809|105396.9|105720.1|105200.9|105809|105547.1|105602|105136.3|1912
1586132100000|2020-04-06 00:15:00|105717.2|105219.4|106158.8|105491.8|106196.4|105529.4|105550.5|105142.8|2137
1586132400000|2020-04-06 00:20:00|106064.3|105500.8|106088.8|105457.1|106319.3|105660.9|105769.9|105252.9|1753
1586132700000|2020-04-06 00:25:00|106105.9|105443.4|106083.3|105416.3|106235.6|105742.7|105906.4|105303|1896
1586133000000|2020-04-06 00:30:00|105989.3|105322.3|106069.7|105402.7|106278.4|105650.6|105835|105249.3|1885
1586133300000|2020-04-06 00:35:00|106074.6|105407.6|106028|105361|106123.8|105465.4|105896.4|105240.3|1586
1586133600000|2020-04-06 00:40:00|106028.3|105361.3|105989.1|105322.1|106154.6|105487.6|105861.4|105233.7|2012
1586133900000|2020-04-06 00:45:00|106021.7|105354.7|106202.2|105750|106255.8|105861.9|105784.9|105149|2331
1586134200000|2020-04-06 00:50:00|106206|105754.7|105995.6|105494.2|106241.5|105883.6|105989.5|105494.2|2246
1586134500000|2020-04-06 00:55:00|105985.9|105530.5|106041.2|105657.5|106081.9|105689|105985.9|105502.2|1494
1586134800000|2020-04-06 01:00:00|106041.8|105658.1|106262.8|105624.8|106270.7|105745.9|106013.9|105582.9|1173
1586135100000|2020-04-06 01:05:00|106262.3|105624.3|106243.7|105665.6|106298.8|105690|106185.2|105584.3|788
1586135400000|2020-04-06 01:10:00|106244.2|105666|106204.1|105693.8|106260.5|105722.9|106190.3|105635.3|1202
1586135700000|2020-04-06 01:15:00|106194.1|105701.5|105990.2|105323.2|106226.4|105705|105927.1|105262.7|1230
1586136000000|2020-04-06 01:20:00|105989.2|105322.2|106015.6|105348.6|106040.7|105373.7|105936.3|105269.3|812
1586136300000|2020-04-06 01:25:00|106008.7|105341.7|106125|105458|106172.7|105505.7|105991.1|105324.1|1125
1586136600000|2020-04-06 01:30:00|106137|105470|106002.6|105335.6|106192.5|105525.9|105974|105307|1067
1586136900000|2020-04-06 01:35:00|106002.5|105335.5|106225.5|105558.5|106253.8|105609.1|105975.4|105308.4|943
1586137200000|2020-04-06 01:40:00|106229.9|105562.9|106249|105582|106272.5|105635.9|106166.2|105539|701
1586137500000|2020-04-06 01:45:00|106252.6|105585.6|106237.1|105570.1|106265.5|105619.4|106140.6|105537.9|704
1586137800000|2020-04-06 01:50:00|106232.3|105565.3|106243.9|105576.9|106249.2|105612.3|106148.3|105539.1|680
1586138100000|2020-04-06 01:55:00|106245.5|105578.5|106210|105564.2|106260.5|105623.3|106165.8|105547.4|559
1586138400000|2020-04-06 02:00:00|106230.1|105563.1|106218.4|105551.4|106259.8|105620.9|106169.7|105540.4|701
1586138700000|2020-04-06 02:05:00|106221|105554.1|106241.8|105586.6|106262.1|105605.6|106187.7|105543.8|600
1586139000000|2020-04-06 02:10:00|106239.5|105586.4|106273.5|105621.2|106291.5|105652|106197.8|105560.9|535
1586139300000|2020-04-06 02:15:00|106276|105618|106184.2|105705.3|106288.8|105722.3|106144.4|105583.6|640
1586139600000|2020-04-06 02:20:00|106184.3|105700.3|106163.9|105768.4|106219.5|105791.5|106088.6|105681.3|1165
1586139900000|2020-04-06 02:25:00|106164.5|105768.5|106136.4|105776.6|106191.8|105792.2|106120.2|105732.2|1106
1586140200000|2020-04-06 02:30:00|106139.6|105774.6|106114.3|105694.2|106172.9|105802.7|106092.9|105675.3|1226
1586140500000|2020-04-06 02:35:00|106112.4|105695.4|106133.9|105665.8|106171.7|105726.7|106086.7|105629.8|975
1586140800000|2020-04-06 02:40:00|106131|105667.8|106122.5|105712.2|106170|105756.8|106072.9|105637.2|1139
1586141100000|2020-04-06 02:45:00|106120.2|105717|106190.2|105807.9|106227.3|105832.6|106099.4|105669.6|1212
1586141400000|2020-04-06 02:50:00|106195.2|105805|106111.3|105787.7|106203|105828.9|106078.9|105761.1|945
1586141700000|2020-04-06 02:55:00|106113|105786.3|106040.8|105767.3|106144|105813.5|105991.9|105744.3|1217
1586142000000|2020-04-06 03:00:00|106039.8|105766|105979.1|105771|106055.6|105786.8|105935.9|105710.5|1143
1586142300000|2020-04-06 03:05:00|105976.1|105772.2|106029.9|105752.2|106072.9|105775.2|105970.6|105710|807
1586142600000|2020-04-06 03:10:00|106020.7|105752|106021.9|105720.2|106057.3|105768.1|105970.8|105689.5|828
1586142900000|2020-04-06 03:15:00|106025|105723.9|105985.8|105704.9|106037.3|105750|105934.4|105680.8|905
1586143200000|2020-04-06 03:20:00|105992.2|105703.1|105986.6|105696.9|106029.3|105734.6|105915.7|105665.1|814
1586143500000|2020-04-06 03:25:00|105982.4|105701.9|105968.8|105707.9|106010.2|105724|105933|105648.2|845
1586143800000|2020-04-06 03:30:00|105955.9|105713.8|105963.6|105658.9|106018|105720.6|105927.7|105651.4|1057
1586144100000|2020-04-06 03:35:00|105964.2|105656.2|105935.4|105676|105985.3|105686.6|105902.6|105623.2|1070
1586144400000|2020-04-06 03:40:00|105931.2|105679.4|106000.7|105652.7|106007.5|105723.6|105861.2|105629.9|967
1586144700000|2020-04-06 03:45:00|106005.2|105639.4|105950.6|105674.7|106005.2|105727.4|105871.3|105639.4|677
1586145000000|2020-04-06 03:50:00|105950.4|105674.5|105889|105711.9|105997.2|105720.9|105874.5|105649.6|747
1586145300000|2020-04-06 03:55:00|105888.5|105711.5|105981.2|105694.2|106001.1|105737.3|105877.6|105663.5|974
1586145600000|2020-04-06 04:00:00|105979.3|105696.3|105925.8|105691|106005.6|105730.1|105874.2|105665|1158
1586145900000|2020-04-06 04:05:00|105936.3|105690.6|105904.5|105648.3|105989.2|105719.2|105825.9|105621.6|818
1586146200000|2020-04-06 04:10:00|105904.4|105646.7|105873.4|105645.4|105933.9|105715.3|105772.8|105603.6|1106
1586146500000|2020-04-06 04:15:00|105871.8|105643.8|105724.9|105251.4|105897.9|105698.1|105646.7|105214.3|1552
1586146800000|2020-04-06 04:20:00|105720|105254.5|105762.4|105410.8|105970.7|105489|105495.4|105205.9|1371
1586147100000|2020-04-06 04:25:00|105759.1|105414.9|105701.4|105404.9|105834.3|105595.2|105667.7|105240.9|1021
1586147400000|2020-04-06 04:30:00|105695.2|105411.5|105733|105437.5|105751.2|105451|105671.4|105336.9|1185
1586147700000|2020-04-06 04:35:00|105733.1|105437.6|105733.5|105545.7|105796.7|105556.4|105682.9|105397.7|1094
1586148000000|2020-04-06 04:40:00|105735|105544.9|105747.9|105500.7|105794.9|105560.4|105697.8|105460.1|1074
1586148300000|2020-04-06 04:45:00|105754.4|105494|105721.9|105532.4|105780.6|105550.8|105677.7|105467.5|1014
1586148600000|2020-04-06 04:50:00|105717.6|105532.8|105742.4|105477.1|105810.2|105565.1|105623.5|105347.4|1337
1586148900000|2020-04-06 04:55:00|105743.3|105480.4|105760.7|105490.7|105778.1|105587.1|105569.5|105266.6|1491
1586149200000|2020-04-06 05:00:00|105764.5|105493.7|105738|105514.5|105803.7|105593|105672.8|105341.6|1296
1586149500000|2020-04-06 05:05:00|105737.8|105514.3|105701.5|105404.6|105779.9|105575|105658.1|105363.3|1275
1586149800000|2020-04-06 05:10:00|105707.2|105392.8|105661.7|105386.3|105736.6|105463.8|105611.8|105334.2|1265
1586150100000|2020-04-06 05:15:00|105661.6|105384.2|105614|105280.8|105687.5|105413.6|105557.1|105271.7|1332
1586150400000|2020-04-06 05:20:00|105613.5|105280.7|105579.8|105243.3|105626.6|105326.2|105543|105189.1|1249
1586150700000|2020-04-06 05:25:00|105596.3|105227.7|105616.6|105291.1|105651.4|105343.4|105536.1|105205|999
1586151000000|2020-04-06 05:30:00|105613.6|105292.6|105548.6|105161.3|105630.9|105347.2|105498.1|105062.4|1583
1586151300000|2020-04-06 05:35:00|105538.6|105170.9|105549.5|105200.8|105602.5|105250.2|105497.6|105100|1404
1586151600000|2020-04-06 05:40:00|105552.4|105201.3|105440.4|104912.4|105598.1|105297|105416.3|104883.1|1819
1586151900000|2020-04-06 05:45:00|105441.1|104914.2|105366.7|104989.1|105464.6|104996.4|105317.6|104897.3|1598
1586152200000|2020-04-06 05:50:00|105370.8|104987.5|105396.4|104961.1|105464.8|105056.5|105350.1|104934|1240
1586152500000|2020-04-06 05:55:00|105388.7|104960.6|105293.7|104782.3|105489.7|105176.6|104994.2|104447.2|1697
1586152800000|2020-04-06 06:00:00|105278.6|104795.5|105158.9|104823.8|105366.4|104988.9|104985.7|104600.7|1662
1586153100000|2020-04-06 06:05:00|105148.7|104835.8|105105.5|104772.5|105305.6|104998.3|104993|104634.4|1928
1586153400000|2020-04-06 06:10:00|105110.5|104772.9|105181.3|104905.9|105395.1|104960.6|105000|104591.3|2186
1586153700000|2020-04-06 06:15:00|105186.5|104906.4|105309.2|105057.5|105528.8|105243.1|105107|104706.7|2133
1586154000000|2020-04-06 06:20:00|105285.4|105053.4|105167|105030.5|105408.8|105156.7|105157.4|104829.7|2218
1586154300000|2020-04-06 06:25:00|105178.4|105021.3|105149.8|105015.1|105243|105054.9|105068.1|104784.6|2295
1586154600000|2020-04-06 06:30:00|105147.7|105016.2|105160.9|105049.7|105200.3|105074.8|105113.8|104957.6|1929
1586154900000|2020-04-06 06:35:00|105159.4|105050.6|105118.9|104996.3|105163.3|105053.4|105064.2|104965.4|1864
1586155200000|2020-04-06 06:40:00|105118.6|104996.1|105362|105118.8|105409.5|105176.5|105067.5|104964.5|2234
1586155500000|2020-04-06 06:45:00|105359.7|105125.4|105432.5|105227.9|105441|105244.9|105209.5|104983.1|2364
1586155800000|2020-04-06 06:50:00|105418.5|105235.2|105371.1|105215.9|105495.6|105257.4|105266.8|105072.8|2344
1586156100000|2020-04-06 06:55:00|105369.7|105222.1|105390.4|105256|105423.7|105299.3|105200.9|104939.8|2288
1586156400000|2020-04-06 07:00:00|105389.6|105255.3|105237.9|105113.4|105432.8|105264.1|105200.2|104974.1|2248
1586156700000|2020-04-06 07:05:00|105238.4|105114|105252.3|105115.9|105403.5|105255.1|105148.2|105033.6|2168
1586157000000|2020-04-06 07:10:00|105253.5|105114.2|105119.2|105018.3|105253.5|105117.3|105043.4|104955.7|2132
1586157300000|2020-04-06 07:15:00|105118.2|105017.9|104756.1|104623.8|105134.2|105026.4|104720|104564.3|2218
1586157600000|2020-04-06 07:20:00|104756.8|104623.7|104797.6|104657.5|104857.8|104743.9|104673.2|104557.3|1919
1586157900000|2020-04-06 07:25:00|104795.7|104659.1|104664.8|104545.6|104808.6|104718.4|104630|104527|2025
1586158200000|2020-04-06 07:30:00|104665.6|104545.2|104761.6|104591.3|105029.8|104763.7|104608.4|104527.3|2192
1586158500000|2020-04-06 07:35:00|104765.6|104597.4|104952.8|104770.3|105072.3|104880|104676.2|104553.5|2371
1586158800000|2020-04-06 07:40:00|104958.3|104770.1|104864.9|104775|104975.4|104883.4|104839.2|104760.6|2070
1586159100000|2020-04-06 07:45:00|104864.8|104772.8|104815.6|104692|105091.7|104888.9|104768.4|104655.5|2271
1586159400000|2020-04-06 07:50:00|104824.5|104697|104754.2|104621.2|104849.2|104706.5|104620.7|104445.3|2283
1586159700000|2020-04-06 07:55:00|104756.3|104622.5|104789.3|104627.5|104836.5|104678.6|104650.2|104545.1|2123
1586160000000|2020-04-06 08:00:00|104795.6|104626.2|105075.8|104929.7|105120.3|104980.7|104789.6|104622.2|2373
1586160300000|2020-04-06 08:05:00|105068.8|104907.1|105465.7|105186|105489.4|105222.7|105050.2|104835.2|2267
1586160600000|2020-04-06 08:10:00|105461.5|105169.5|105516.6|105325|105597.5|105409.2|105366|105072.4|2250
1586160900000|2020-04-06 08:15:00|105514.3|105324.9|105498.4|105332.9|105574|105398.1|105453.4|105275.3|2339
1586161200000|2020-04-06 08:20:00|105500.6|105330.6|105306.7|105132.7|105507.4|105374.3|105253.9|105011.9|2311
1586161500000|2020-04-06 08:25:00|105312.5|105141.9|105392.7|105236|105573.6|105340.6|105234.6|105095.4|1975
1586161800000|2020-04-06 08:30:00|105388.9|105238.4|105408.9|105201.4|105489.3|105255.7|105165.7|104833.5|2193
1586162100000|2020-04-06 08:35:00|105411.8|105222.7|105513.2|105309.3|105553.3|105369.9|105318.1|105094.4|2354
1586162400000|2020-04-06 08:40:00|105509.8|105310.5|105371.8|105210.5|105551.1|105387.4|105314.7|105088|2266
1586162700000|2020-04-06 08:45:00|105370.7|105208.9|105426.7|105289.3|105502|105318.2|105227|105097.1|2241
1586163000000|2020-04-06 08:50:00|105424.1|105288.3|105357.2|105234.4|105467.5|105329.1|105329|105220.4|2144
1586163300000|2020-04-06 08:55:00|105357.4|105234.2|105058.5|104881.4|105365|105238.4|104958.3|104804.1|2297
1586163600000|2020-04-06 09:00:00|105058.1|104882.8|104843.7|104735.6|105083.3|104906|104827.3|104713.2|2294
1586163900000|2020-04-06 09:05:00|104857.8|104730.3|104880.1|104781.6|104904.8|104803.2|104819.4|104700.2|2098
1586164200000|2020-04-06 09:10:00|104877.9|104781.9|104831.3|104716|104920.1|104812.7|104779.5|104705.5|1966
1586164500000|2020-04-06 09:15:00|104832.3|104717.3|104739.3|104617.6|104858.9|104754.4|104654.7|104555.6|2119
1586164800000|2020-04-06 09:20:00|104740.2|104615|104719.7|104602.2|104825.3|104720.5|104705.3|104592.9|2128
1586165100000|2020-04-06 09:25:00|104718.5|104605.5|104718|104601.4|104808.7|104662.7|104573.4|104429.2|2036
1586165400000|2020-04-06 09:30:00|104725.2|104597.1|104681.8|104447.6|104924.5|104633.9|104519.6|104388.9|2117
1586165700000|2020-04-06 09:35:00|104672.3|104450.9|104643.6|104497.2|104693|104515.9|104522.7|104366.6|2195
1586166000000|2020-04-06 09:40:00|104644.3|104487.7|104596.2|104472.7|104653.6|104521.8|104576.6|104450.8|2198
1586166300000|2020-04-06 09:45:00|104596.5|104472.9|105214.6|104959.9|105286.1|105002.7|104577|104451|2092
1586166600000|2020-04-06 09:50:00|105222.8|104935.7|104955|104806.5|105263.5|104963.7|104881.5|104658.4|2081
1586166900000|2020-04-06 09:55:00|104957.4|104804.1|104909.5|104789.8|104980.8|104854.5|104889.8|104776.3|1900
1586167200000|2020-04-06 10:00:00|104910.5|104791|104947.5|104778.3|105293|104996.7|104817.8|104642.8|2240
1586167500000|2020-04-06 10:05:00|104949.9|104775|105137.3|104984.3|105347.6|105037.5|104945.7|104760.2|2277
1586167800000|2020-04-06 10:10:00|105135.8|104981.9|105041.5|104914.4|105169|105005.4|104933.6|104810.6|2081
1586168100000|2020-04-06 10:15:00|105043.2|104914.6|105177.2|104958.6|105365.3|105128.1|105013.5|104781.2|2034
1586168400000|2020-04-06 10:20:00|105183|104954|105104.1|104993.1|105233.1|105049.4|105100.9|104924.3|2047
1586168700000|2020-04-06 10:25:00|105105.2|104991.7|105154|105052.9|105308.7|105118.5|105091.3|104973.7|2188
1586169000000|2020-04-06 10:30:00|105154.4|105055|105111|104950.9|105249.6|105065.2|104986|104803.2|2069
1586169300000|2020-04-06 10:35:00|105111.9|104953.5|105011.7|104904.7|105138.3|104989.2|104997.4|104900.9|2086
1586169600000|2020-04-06 10:40:00|105008.7|104907.1|105015.5|104885.4|105069.4|104959.3|104958.1|104829.3|2140
1586169900000|2020-04-06 10:45:00|105013.6|104884.3|105178.8|105037.2|105189|105079.6|104986.2|104874.4|1929
1586170200000|2020-04-06 10:50:00|105174.9|105041.3|105228.3|105124.9|105387|105221.2|105154|105015.1|2054
1586170500000|2020-04-06 10:55:00|105229.7|105124.8|105271.8|105171.8|105426.8|105266.7|105168.1|105054.4|2064
1586170800000|2020-04-06 11:00:00|105273.9|105171.7|105265.3|105162.4|105304.1|105193.3|105226.9|105140.6|2094
1586171100000|2020-04-06 11:05:00|105266.2|105163.3|105244.2|105151.7|105333.3|105231.6|105207.4|105145|2012
1586171400000|2020-04-06 11:10:00|105240.7|105154.1|105306.9|105121|105393.2|105221.5|104939.2|104751.4|2167
1586171700000|2020-04-06 11:15:00|105303.8|105124.6|104989.8|104863|105306.3|105135.1|104937.9|104810.2|2036
1586172000000|2020-04-06 11:20:00|104989.6|104861.4|104974.3|104837.8|105095|104961.1|104898.1|104788.5|1950
1586172300000|2020-04-06 11:25:00|104978|104834.1|104942.2|104816.7|105253.5|105006.3|104876.6|104721.4|2175
1586172600000|2020-04-06 11:30:00|104937.5|104816.4|105051.6|104924.7|105089.5|105014|104892.6|104802.2|2018
1586172900000|2020-04-06 11:35:00|105051.4|104924.3|104845|104736.1|105185.1|105067.7|104830.2|104653.3|2152
1586173200000|2020-04-06 11:40:00|104845.1|104735.6|105012.4|104784.7|105076.6|104894.1|104800.2|104694.3|2350
1586173500000|2020-04-06 11:45:00|105005|104754.4|104928.6|104751.4|105237.7|104931.6|104807.8|104687.4|2330
1586173800000|2020-04-06 11:50:00|104931.3|104744.4|105108.3|104939.6|105156.6|104994.2|104890.5|104705.1|2114
1586174100000|2020-04-06 11:55:00|105101.3|104944.9|105161.8|104961.7|105348.3|105065.2|104979.6|104855.1|2109
1586174400000|2020-04-06 12:00:00|105157.1|104955.3|105095.9|105000.7|105313.7|105135.4|105080.8|104954.7|2289
1586174700000|2020-04-06 12:05:00|105098|105001.5|105489|105345.4|105498.6|105360.7|105097.3|104997.1|2335
1586175000000|2020-04-06 12:10:00|105490.4|105343.8|105577.9|105455.4|105753.1|105547.5|105484.8|105318.6|2360
1586175300000|2020-04-06 12:15:00|105580.3|105449.2|105226.6|105084.5|105667.9|105456.9|105173.2|105010.9|2340
1586175600000|2020-04-06 12:20:00|105215|105071.5|105265.4|105114.2|105396.7|105214.7|105167.2|105055.2|2226
1586175900000|2020-04-06 12:25:00|105261.6|105112.2|105341.4|105199.8|105355.8|105225.6|105147.5|105050.2|2199
1586176200000|2020-04-06 12:30:00|105338.1|105202.1|105382.2|105204.9|105531.9|105305.7|105167.2|105062.8|2091
1586176500000|2020-04-06 12:35:00|105386.5|105200.8|105732.4|105517.1|105798|105620.3|105356|105191.2|2359
1586176800000|2020-04-06 12:40:00|105732.3|105524.5|105787.5|105657.1|105793.2|105664.8|105346.1|105187.7|2240
1586177100000|2020-04-06 12:45:00|105789.2|105661|105575.7|105430.2|105883.7|105797.8|105569.9|105399.9|2227
1586177400000|2020-04-06 12:50:00|105577.5|105431.3|105293|105138.9|105599.8|105445|105158.3|105043.8|2187
1586177700000|2020-04-06 12:55:00|105294|105144.4|105268.2|105157.8|105412.8|105230.3|105202.4|105064.2|2234
1586178000000|2020-04-06 13:00:00|105277.2|105155.9|105225.5|105142|105299.1|105212.7|105203.3|105127|1967
1586178300000|2020-04-06 13:05:00|105221.6|105140.2|105223.7|105126.7|105262.9|105165.3|105157.8|105090.5|2002
1586178600000|2020-04-06 13:10:00|105224.7|105125.5|105307.2|105214.9|105330.6|105233.9|105167.3|105097.1|1826
1586178900000|2020-04-06 13:15:00|105307.6|105216|105281.6|105166.9|105312|105218.2|105205.2|105141.6|1720
1586179200000|2020-04-06 13:20:00|105281.1|105165.2|105261.6|105135.6|105298.7|105220.7|105200.8|105079.2|2044
1586179500000|2020-04-06 13:25:00|105261.5|105136.3|105323.1|105234.5|105385.6|105313.6|105229.6|105133.9|1907
1586179800000|2020-04-06 13:30:00|105323.3|105222|105318.2|105229|105395.7|105300.8|105291.1|105193.1|1926
1586180100000|2020-04-06 13:35:00|105323.9|105212.9|105331|105246.7|105468.3|105354|105298.1|105208.1|2196
1586180400000|2020-04-06 13:40:00|105331.3|105246.4|105199.1|105073.7|105350.8|105287|105114.6|105029.7|2230
1586180700000|2020-04-06 13:45:00|105201.3|105073.2|104706.5|104591.4|105218.2|105097.6|104696.4|104578.6|2265
1586181000000|2020-04-06 13:50:00|104706.7|104591.2|104593.8|104520.4|104789.8|104657.3|104581.8|104467.8|2286
1586181300000|2020-04-06 13:55:00|104581.2|104531.2|104430.7|104324|104670.4|104591.8|104422.7|104321.8|2072
1586181600000|2020-04-06 14:00:00|104439.2|104324.9|104436.1|104386.1|104580.7|104466.3|104421.3|104322|2262
1586181900000|2020-04-06 14:05:00|104452.7|104371.8|104557.7|104448.9|104620.2|104492.6|104412.3|104358.3|2143
1586182200000|2020-04-06 14:10:00|104559.9|104449.2|104394.1|104260|104618.4|104475|104372.8|104255.6|2233
1586182500000|2020-04-06 14:15:00|104389.1|104259.1|104346.1|104244|104458|104336.9|104311|104241.9|2097
1586182800000|2020-04-06 14:20:00|104351.5|104242.2|104292.4|104134.3|104448.5|104345.7|104221.6|104131.9|2093
1586183100000|2020-04-06 14:25:00|104287.3|104143.7|104374|104243.4|104404|104270.2|104281.3|104142.6|1910
1586183400000|2020-04-06 14:30:00|104373.2|104242.6|104465.3|104334.2|104507.2|104393.5|104338.2|104214.5|1965
1586183700000|2020-04-06 14:35:00|104465.1|104334.5|104447.9|104342.2|104523.1|104409|104427.3|104316.1|2071
1586184000000|2020-04-06 14:40:00|104447.5|104341.9|104508.7|104402.2|104525.2|104422.6|104403.5|104328.2|1869
1586184300000|2020-04-06 14:45:00|104511|104405.8|104676.5|104517.9|104695.4|104554.7|104461.2|104392.2|2328
1586184600000|2020-04-06 14:50:00|104665.8|104516.9|104615.7|104470.2|104714.8|104597.8|104596.6|104459.2|2320
1586184900000|2020-04-06 14:55:00|104610.4|104469|104733.4|104627.9|104753|104687.4|104561.5|104420.4|2268
1586185200000|2020-04-06 15:00:00|104727|104629.9|104860.4|104722.7|104950.7|104838.8|104720.5|104615.4|2257
1586185500000|2020-04-06 15:05:00|104861.9|104730.5|104763.9|104638.4|104862.8|104732.4|104712.5|104626.7|2300
1586185800000|2020-04-06 15:10:00|104786.5|104643.3|104888.7|104710.2|104969.7|104790.8|104741.1|104606|2323
1586186100000|2020-04-06 15:15:00|104881.7|104716.4|104818.3|104674.7|104948.4|104779|104796.7|104662.2|2261
1586186400000|2020-04-06 15:20:00|104817.3|104684.8|104714.9|104583.2|104947.6|104794.9|104701.2|104560.1|2198
1586186700000|2020-04-06 15:25:00|104718.9|104585.2|104659.5|104466.8|104807.2|104595.4|104547|104355.8|2334
1586187000000|2020-04-06 15:30:00|104658.1|104467.7|104496.2|104346|104692.8|104544.4|104404|104255.1|2232
1586187300000|2020-04-06 15:35:00|104498.5|104343.7|104457.9|104231.3|104522.8|104373.9|104386.2|104199.5|1818
1586187600000|2020-04-06 15:40:00|104454.2|104232.5|104345.1|104189.8|104535.1|104312.1|104295.4|104172.1|2123
1586187900000|2020-04-06 15:45:00|104343.4|104190.4|104136|104003.3|104377.5|104227.5|104132.7|103987.7|1957
1586188200000|2020-04-06 15:50:00|104146.4|103999.6|104317.1|104189.1|104483.5|104327.8|104102.8|103973.4|1904
1586188500000|2020-04-06 15:55:00|104320.3|104199.3|104401.4|104265.5|104453.3|104313.7|104301.6|104189.4|1765
1586188800000|2020-04-06 16:00:00|104401.6|104263.5|104383.3|104267.6|104434.9|104319.1|104307.5|104214.3|1683
1586189100000|2020-04-06 16:05:00|104383|104266.5|104377.3|104262.8|104431.7|104319.7|104333.1|104232.6|1607
1586189400000|2020-04-06 16:10:00|104378.1|104264.7|104430.4|104309.2|104499.2|104386.9|104361.3|104258.2|1513
1586189700000|2020-04-06 16:15:00|104418.3|104317.8|104434.6|104308.6|104451.7|104361.7|104376.3|104267|1320
1586190000000|2020-04-06 16:20:00|104438.1|104305.5|104462.6|104342.8|104484.8|104377|104418.5|104297.4|1244
1586190300000|2020-04-06 16:25:00|104460.8|104343.4|104319.5|104200.5|104494.5|104370.8|104284|104134.8|1397
1586190600000|2020-04-06 16:30:00|104315.1|104200.2|104374.9|104211.4|104387.2|104287.1|104288|104159.2|1470
1586190900000|2020-04-06 16:35:00|104375.8|104213.2|104270.2|104138.1|104379.1|104232.5|104203.7|104103|1829
1586191200000|2020-04-06 16:40:00|104268.6|104138.5|104255.6|104163.4|104332.9|104176.6|104247.4|104115.9|1146
1586191500000|2020-04-06 16:45:00|104255.2|104163.2|104278.2|104133.2|104319.4|104203|104214.8|104080.1|1487
1586191800000|2020-04-06 16:50:00|104277.6|104133.4|104269.8|104244.8|104356|104244.9|104215.8|104108.7|1091
1586192100000|2020-04-06 16:55:00|104267.7|104242.7|104288|104143.8|104409.1|104290.7|104264.1|104119.5|1455
1586192400000|2020-04-06 17:00:00|104285|104141.3|104269.2|104127.1|104307.5|104170.1|104170|104048.9|1436
1586192700000|2020-04-06 17:05:00|104265.8|104136.8|104330.9|104220.2|104370.5|104245.9|104264.5|104129.7|1489
1586193000000|2020-04-06 17:10:00|104333.2|104217.1|104341.9|104206.5|104353.8|104239.8|104305.4|104161.1|1111
1586193300000|2020-04-06 17:15:00|104342.3|104206.8|104328.1|104189.5|104353.6|104233.6|104309|104169.9|1200
1586193600000|2020-04-06 17:20:00|104329.5|104187|104291.5|104150.9|104361.9|104226.3|104275.2|104121.2|1440
1586193900000|2020-04-06 17:25:00|104293.6|104149.6|104341.1|104205.3|104357.9|104209.1|104280.7|104117.4|1127
1586194200000|2020-04-06 17:30:00|104345.6|104198.6|104364.8|104241.4|104412.1|104263.7|104299|104173.5|1245
1586194500000|2020-04-06 17:35:00|104364.6|104241.2|104369.2|104270.8|104409.7|104280.1|104342.5|104218.9|1160
1586194800000|2020-04-06 17:40:00|104386.9|104256.1|104305.6|104195.5|104386.9|104297.3|104272.3|104181|1034
1586195100000|2020-04-06 17:45:00|104310.9|104190.7|104281.8|104152.2|104349.3|104230.5|104267.6|104129.9|1042
1586195400000|2020-04-06 17:50:00|104286|104146.1|104246.7|104122.7|104314|104189.1|104228.3|104096.1|932
1586195700000|2020-04-06 17:55:00|104246.2|104122.3|104257.2|104125.5|104277.4|104145.4|104227|104095.2|1227
1586196000000|2020-04-06 18:00:00|104257.3|104125.6|104300.1|104173.1|104322.6|104256.4|104248.6|104100.5|1381
1586196300000|2020-04-06 18:05:00|104317.9|104176.6|104305.5|104208.5|104323|104232|104248.6|104143.5|918
1586196600000|2020-04-06 18:10:00|104299|104211.9|104298.9|104203.4|104332.3|104238.1|104249.6|104154.9|1132
1586196900000|2020-04-06 18:15:00|104296.3|104201.9|104288.9|104210.3|104333.9|104264.7|104269.1|104182.2|1206
1586197200000|2020-04-06 18:20:00|104289.5|104209.2|104278.9|104167.3|104304|104228.6|104218.4|104147.1|1734
1586197500000|2020-04-06 18:25:00|104278.3|104166.8|104305.4|104223.2|104341.7|104245.2|104251.2|104155.1|1178
1586197800000|2020-04-06 18:30:00|104306|104223.7|104285.5|104201.2|104330.1|104259.6|104260.4|104181.7|1257
1586198100000|2020-04-06 18:35:00|104284.9|104200.2|104291.4|104192.5|104321.7|104249.3|104245.8|104151.5|1484
1586198400000|2020-04-06 18:40:00|104290.1|104197.2|104271.9|104157.8|104318.6|104247.4|104261.4|104152|1332
1586198700000|2020-04-06 18:45:00|104271.2|104157.1|104270.9|104159.3|104320.5|104237.6|104230.1|104093.9|1541
1586199000000|2020-04-06 18:50:00|104276.6|104154.4|104307.4|104185.6|104332.9|104238.5|104246.9|104147.6|1539
1586199300000|2020-04-06 18:55:00|104306.2|104185.1|104306.1|104170.7|104334.9|104230.2|104248.5|104136.3|1315
1586199600000|2020-04-06 19:00:00|104298.9|104176.7|104289.2|104156.1|104322.4|104201.3|104245.6|104124|1091
1586199900000|2020-04-06 19:05:00|104287|104158.2|104306.2|104167.6|104332.7|104198.7|104256.3|104129.5|1011
1586200200000|2020-04-06 19:10:00|104302.3|104178.8|104370.7|104240.8|104446.6|104301.8|104301.2|104168.1|1488
1586200500000|2020-04-06 19:15:00|104374.5|104236.5|104387.6|104251.1|104422.4|104321.5|104320.4|104220.6|1670
1586200800000|2020-04-06 19:20:00|104387.7|104249|104390.1|104247.3|104434.3|104308.8|104347.7|104243.7|1596
1586201100000|2020-04-06 19:25:00|104393.3|104253.8|104344.3|104203.6|104394.5|104258.2|104322.9|104181.1|1389
1586201400000|2020-04-06 19:30:00|104344.2|104204|104325.3|104188.1|104383.7|104261|104301.8|104171.1|1358
1586201700000|2020-04-06 19:35:00|104331|104192|104311.9|104195.7|104343.5|104228.1|104250.5|104152.8|1493
1586202000000|2020-04-06 19:40:00|104309.7|104198.8|104401.7|104296.7|104411.5|104304.4|104300|104190.5|1464
1586202300000|2020-04-06 19:45:00|104404.5|104293.6|104373.3|104234.3|104436.2|104324.1|104369.2|104232|1712
1586202600000|2020-04-06 19:50:00|104374.9|104252|104323.6|104198.8|104383.3|104260|104305.7|104186.4|1677
1586202900000|2020-04-06 19:55:00|104320.9|104199|104219.6|104124.6|104374.5|104245.3|104211.8|104105.2|1617
1586203200000|2020-04-06 20:00:00|104225.2|104122.5|104261|104088.4|104317.2|104136.5|104199.1|104050.5|1091
1586203500000|2020-04-06 20:05:00|104260.1|104091.4|104239.2|104078.2|104322.4|104136.3|104200.6|104053|951
1586203800000|2020-04-06 20:10:00|104246.9|104092.8|104216.6|104034.4|104286.7|104158.7|104176.7|104003.5|901
1586204100000|2020-04-06 20:15:00|104201.8|104045.6|104241.7|104091.8|104312.1|104147.5|104184.6|104029.7|869
1586204400000|2020-04-06 20:20:00|104240.6|104086.8|104306.8|104084.5|104330.7|104142.5|104167.5|104035.4|843
1586204700000|2020-04-06 20:25:00|104300.5|104092.8|104260.8|104099.4|104352.3|104146.8|104192|104060.6|673
1586205000000|2020-04-06 20:30:00|104260.7|104099.3|104277.6|104128|104322.8|104162.2|104201.5|104050.4|692
1586205300000|2020-04-06 20:35:00|104288.2|104122.8|104314.1|104139.3|104352.8|104182|104251|104065.9|946
1586205600000|2020-04-06 20:40:00|104318.5|104135.7|104353|104135.6|104376.9|104185.6|104290.2|104112.8|935
1586205900000|2020-04-06 20:45:00|104346.6|104137|104405.5|104172.5|104441.2|104203.5|104337.9|104095.9|801
1586206200000|2020-04-06 20:50:00|104382.7|104185.7|104403.4|104192.9|104478.9|104233|104312.3|104142.4|809
1586206500000|2020-04-06 20:55:00|104391.3|104201.8|104379.7|104187.9|104451.1|104229.5|104335.6|104119.8|865
1586206800000|2020-04-06 21:00:00|104384.7|104178.6|104848.1|104341.4|104848.1|104341.4|104373.5|104140.7|28
1586207100000|2020-04-06 21:05:00|104986.8|104319.8|104786.5|104119.5|104986.8|104349.2|104786.5|104119.5|100
1586207400000|2020-04-06 21:10:00|104862|104195|104911.2|104244.2|104928.5|104315.3|104757|104090|106
1586207700000|2020-04-06 21:15:00|104912|104245|104904.6|104237.6|104934.4|104315.3|104813.8|104146.8|196
1586208000000|2020-04-06 21:20:00|104892.7|104225.7|104845|104178|104947.1|104280.1|104843.5|104176.5|155
1586208300000|2020-04-06 21:25:00|104843.8|104176.8|104860.4|104193.4|104923.7|104258.6|104797.7|104130.7|224
1586208600000|2020-04-06 21:30:00|104859.4|104192.4|104875|104208|104906.8|104307.5|104803.2|104136.2|221
1586208900000|2020-04-06 21:35:00|104878|104211|104823.9|104236.9|104903.4|104274.4|104738|104071|228
1586209200000|2020-04-06 21:40:00|104822.9|104156.5|104817.6|104150.6|104868.2|104258.9|104710|104073|155
1586209500000|2020-04-06 21:45:00|104810.7|104143.7|104716.5|104049.5|104901.3|104277.1|104527|103860|259
1586209800000|2020-04-06 21:50:00|104851.1|104227.8|104785.5|104118.5|104869.6|104267.2|104408.4|103741.4|211
1586210100000|2020-04-06 21:55:00|104804.9|104137.9|104758.2|104091.2|104844.7|104177.7|104640|103973|371
1586210400000|2020-04-06 22:00:00|104937.3|104270.3|104841.1|104174.1|105178.2|104511.2|104744.5|104138.2|555
1586210700000|2020-04-06 22:05:00|104887.2|104220.2|104876.6|104209.6|104949.3|104282.3|104718.2|104180.5|384
1586211000000|2020-04-06 22:10:00|104879.5|104212.5|104892|104228.5|104928.4|104296.4|104743|104178.6|550
1586211300000|2020-04-06 22:15:00|104889.8|104232.5|104920|104253|105011.4|104344.4|104705.3|104204|753
1586211600000|2020-04-06 22:20:00|104920.6|104253.6|104869.6|104294.5|104995.4|104388.9|104755.7|104224.5|818
1586211900000|2020-04-06 22:25:00|104861.1|104306.8|104846.9|104337.7|104955.6|104380.4|104770.9|104245.4|701
1586212200000|2020-04-06 22:30:00|104833.1|104359.2|104895.3|104232.8|104947.5|104402.5|104684.5|104232.8|748
1586212500000|2020-04-06 22:35:00|104903.8|104236.8|104804.9|104240.6|104906.3|104342|104666.7|104207.1|727
1586212800000|2020-04-06 22:40:00|104801.4|104239|104638.7|104270.6|104881.8|104328|104600.4|104194.9|825
1586213100000|2020-04-06 22:45:00|104632|104276.5|104628.1|104208.2|104725.6|104277.5|104493|104167.9|848
1586213400000|2020-04-06 22:50:00|104652.8|104188.6|104592|104294|104756|104304|104527.7|104188.6|786
1586213700000|2020-04-06 22:55:00|104552.4|104273.2|104687.9|104257.3|104726|104336|104529.5|104200.8|869
1586214000000|2020-04-06 23:00:00|104693.7|104252.4|104606|104273|104748.4|104326.6|104562.8|104121.8|706
1586214300000|2020-04-06 23:05:00|104625.2|104268.4|104666|104230.6|104737.8|104276.8|104580.8|104227.7|269
1586214600000|2020-04-06 23:10:00|104719.1|104233.4|104621.6|104249.4|104817.5|104257|104555.6|104212.7|393
1586214900000|2020-04-06 23:15:00|104661.7|104249.7|104581|104220.3|104754.7|104249.9|104558.5|104160.6|784
1586215200000|2020-04-06 23:20:00|104582|104220.2|104563.1|104215.5|104614.5|104233.9|104483.1|104176.7|1213
1586215500000|2020-04-06 23:25:00|104566.3|104212|104535.2|104209.9|104602.9|104233.1|104497.7|104189.1|736
1586215800000|2020-04-06 23:30:00|104535.3|104210|104371|103987.6|104609.3|104237.2|104276.6|103743.9|1154
1586216100000|2020-04-06 23:35:00|104382.3|103990.5|104353.5|103998.3|104390.3|104034.7|104302|103988.3|941
1586216400000|2020-04-06 23:40:00|104350.8|103997.3|104332.3|103995.6|104372.2|104015.7|104283.1|103970.8|743
1586216700000|2020-04-06 23:45:00|104328.2|103997|104370.3|104075.7|104417.8|104079.8|104279.5|103958.1|876
1586217000000|2020-04-06 23:50:00|104367|104078.4|104332.3|104108|104385.5|104120.2|104275.8|104073.4|850
1586217300000|2020-04-06 23:55:00|104332.4|104108.2|104281.2|104117.6|104368.6|104120.1|104229|104034.5|1173
1586217600000|2020-04-07 00:00:00|104286.1|104118.9|104322.6|104079|104341.2|104122.7|104196.2|103989|1619
1586217900000|2020-04-07 00:05:00|104331.6|104065.2|104358.4|104115.4|104383.1|104130.3|104248.1|104035|1436
1586218200000|2020-04-07 00:10:00|104360.9|104111.6|104381.6|104086.3|104391.3|104167.4|104253.4|104034.3|1043
1586218500000|2020-04-07 00:15:00|104379.7|104080.5|104337.2|104124.7|104405.6|104146.2|104214.4|104070.1|1085
1586218800000|2020-04-07 00:20:00|104338.2|104124.5|104341.6|104112.1|104406.6|104144.7|104294.1|104059.9|852
1586219100000|2020-04-07 00:25:00|104341|104111.3|104362.9|104067.3|104391.1|104125.8|104293|104042|904
1586219400000|2020-04-07 00:30:00|104365.4|104065.4|104333.1|104072.1|104383.5|104143|104259|104053.7|945
1586219700000|2020-04-07 00:35:00|104336.9|104064.7|104308.2|104108.1|104366.6|104152|104247.6|104054|1015
1586220000000|2020-04-07 00:40:00|104307.5|104109|104328.1|104180.4|104416.3|104203.3|104283|104108.5|1050
1586220300000|2020-04-07 00:45:00|104367.6|104162.8|104354.8|104151.6|104440.1|104193.3|104276.1|104127|1488
1586220600000|2020-04-07 00:50:00|104361.8|104146.5|104388.6|104159.1|104443.9|104169.7|104243.3|104116.2|1372
1586220900000|2020-04-07 00:55:00|104355.3|104159|104363.7|104133.1|104464.7|104196|104279.4|104110.3|1274
1586221200000|2020-04-07 01:00:00|104367.2|104134.1|104370.1|104121.8|104434.9|104180.8|104272.9|104090|881
1586221500000|2020-04-07 01:05:00|104370.3|104122|104369.3|104115|104411.1|104188.9|104260.5|104096.3|1414
1586221800000|2020-04-07 01:10:00|104373.3|104113.4|104335|104107.1|104395.2|104178.1|104278.6|104093.2|756
1586222100000|2020-04-07 01:15:00|104338|104132|104266.5|104097.6|104394.7|104165.1|104210.9|104072.7|1011
1586222400000|2020-04-07 01:20:00|104264.6|104103.1|104155.5|104031.2|104299|104123.7|104081.6|103963.9|1122
1586222700000|2020-04-07 01:25:00|104163.7|104032.8|103901.6|103708.1|104189.8|104039|103869.2|103668.9|1568
1586223000000|2020-04-07 01:30:00|103925.9|103708.6|103933.1|103693.7|104071.6|103800.7|103879|103664|851
1586223300000|2020-04-07 01:35:00|103930.7|103695|103907.8|103766.6|104022.9|103816.7|103870.8|103661.1|1207
1586223600000|2020-04-07 01:40:00|103913.4|103768.2|103981.8|103758|104020.5|103811.4|103905|103735.1|1115
1586223900000|2020-04-07 01:45:00|103980.2|103758.7|103879.3|103723.4|104026.1|103799.5|103833.4|103697.1|1056
1586224200000|2020-04-07 01:50:00|103877.9|103722.7|103894.8|103687.8|103954.7|103763.4|103799.5|103647.4|1552
1586224500000|2020-04-07 01:55:00|103894.1|103689|103862.5|103722|103953.1|103780|103805|103632.5|1381
1586224800000|2020-04-07 02:00:00|103860.9|103724.2|103914|103656.7|103986.9|103758.2|103854.2|103634.3|1341
1586225100000|2020-04-07 02:05:00|103913.2|103657.6|103901.7|103689.8|103985|103719.6|103851.9|103633|906
1586225400000|2020-04-07 02:10:00|103942.6|103665.8|103950.4|103699.9|103964.7|103738.2|103846.7|103619.8|911
1586225700000|2020-04-07 02:15:00|103937|103709.2|103942.4|103652.1|104001.4|103766.2|103893.9|103636.2|905
1586226000000|2020-04-07 02:20:00|103950.3|103647.7|103939.2|103675.1|103969.6|103715.3|103900.9|103637|823
1586226300000|2020-04-07 02:25:00|103938.4|103675.2|103954.8|103687.4|103993.7|103728.9|103910.5|103628|869
1586226600000|2020-04-07 02:30:00|103954.7|103687.1|103999.8|103660.6|104002.2|103765.5|103922.8|103631.8|739
1586226900000|2020-04-07 02:35:00|104003|103663.8|103919.8|103667|104013.4|103762.7|103911.9|103621.5|672
1586227200000|2020-04-07 02:40:00|103894|103679.4|103933|103683.3|103978.8|103770.4|103881.4|103622.2|657
1586227500000|2020-04-07 02:45:00|103932.4|103682.7|103974.5|103701.1|104047.1|103767.1|103872|103625|798
1586227800000|2020-04-07 02:50:00|103971.4|103704.1|103928.4|103812|104019.5|103813.7|103898.7|103633.8|792
1586228100000|2020-04-07 02:55:00|103934.9|103809.9|103976.6|103824.1|104022.3|103887.9|103910|103753.4|1803
1586228400000|2020-04-07 03:00:00|103978.6|103820.8|103959.3|103856.5|104049.5|103888.4|103909.5|103750.6|957
1586228700000|2020-04-07 03:05:00|103961.8|103852.6|104083.7|103850|104162.5|103966.5|103930.8|103727|1468
1586229000000|2020-04-07 03:10:00|104079.3|103912.1|104068.5|103811.7|104125.1|103912.1|104034.1|103783.4|690
1586229300000|2020-04-07 03:15:00|104072.4|103805.3|104054.2|103682.6|104143.7|103905.1|104037.4|103664.6|583
1586229600000|2020-04-07 03:20:00|104056.2|103689.3|103975.8|103691.6|104079.2|103751.9|103954.9|103654.4|1154
1586229900000|2020-04-07 03:25:00|103967.7|103702.1|104005.8|103650.6|104029.4|103755.6|103945.9|103617.5|815
1586230200000|2020-04-07 03:30:00|104005.9|103650.7|103971.6|103663.2|104019.9|103686.3|103948.4|103599.7|893
1586230500000|2020-04-07 03:35:00|103969.3|103666.2|103959.8|103645.6|104003.2|103690|103936|103607.8|792
1586230800000|2020-04-07 03:40:00|103967.2|103631.8|103901.8|103629.7|103990.2|103691.3|103867.2|103587.2|884
1586231100000|2020-04-07 03:45:00|103900.9|103628.9|103870.9|103666.4|103931.6|103694.4|103864.7|103619.8|722
1586231400000|2020-04-07 03:50:00|103873|103660.9|103961.6|103687.3|103979.2|103715.7|103860|103630|1020
1586231700000|2020-04-07 03:55:00|103969.4|103677.4|103968|103680.3|103989.1|103714.9|103930.6|103654|676
1586232000000|2020-04-07 04:00:00|103954.7|103676.9|103931.1|103694.7|103979.6|103711.5|103904.2|103663.3|866
1586232300000|2020-04-07 04:05:00|103945.7|103682.6|103912.4|103648.1|103960.8|103732.5|103896.8|103619.6|764
1586232600000|2020-04-07 04:10:00|103914|103644.9|103910.3|103722.8|103938.4|103725.4|103878.8|103625.9|753
1586232900000|2020-04-07 04:15:00|103911.1|103719.1|103906.4|103680.6|103973.2|103726|103896.7|103661.4|613
1586233200000|2020-04-07 04:20:00|103903.8|103683.2|103838.9|103659.3|103958.2|103705.9|103838.9|103657.5|631
1586233500000|2020-04-07 04:25:00|103841.6|103653.2|103845.3|103660.8|103923.1|103686.2|103813.7|103589.9|918
1586233800000|2020-04-07 04:30:00|103846.2|103662.9|103874.3|103650.6|103935.4|103672|103814.4|103554.7|803
1586234100000|2020-04-07 04:35:00|103875.2|103645.6|103754.9|103575.4|103908.8|103670.5|103727.3|103508.1|1109
1586234400000|2020-04-07 04:40:00|103754.5|103574.1|103747|103506.9|103843.4|103638|103722.5|103486.1|1285
1586234700000|2020-04-07 04:45:00|103737.1|103513.7|103661.5|103507.8|103772.4|103572.8|103635.9|103472.4|1129
1586235000000|2020-04-07 04:50:00|103660.8|103507.6|103673.3|103469.2|103720.3|103534.3|103568.4|103414.7|1186
1586235300000|2020-04-07 04:55:00|103688|103457.6|103686.8|103479.4|103724.2|103538.8|103606.4|103439.5|1037
1586235600000|2020-04-07 05:00:00|103688.3|103480.2|103702.3|103512.2|103765.1|103601.6|103651.6|103470.1|1074
1586235900000|2020-04-07 05:05:00|103709.2|103509.8|103759|103609.7|103851.3|103653.2|103691.1|103473.6|1039
1586236200000|2020-04-07 05:10:00|103759.2|103610.9|103801.3|103583.5|103838.3|103650.7|103734.7|103550.4|1005
1586236500000|2020-04-07 05:15:00|103792.1|103592.2|103738.5|103570.4|103820.9|103629.3|103709.6|103535.3|810
1586236800000|2020-04-07 05:20:00|103738.8|103570.7|103749.3|103580.9|103806.5|103627.6|103652.6|103512.8|675
1586237100000|2020-04-07 05:25:00|103741.4|103585.4|103731.3|103565.9|103827.3|103634.5|103701.8|103484.4|781
1586237400000|2020-04-07 05:30:00|103731.6|103566.2|103780.4|103619.1|103814.2|103654.6|103706.3|103521.3|945
1586237700000|2020-04-07 05:35:00|103788|103604.4|103730.8|103616.5|103809.5|103660.2|103708.1|103553.8|955
1586238000000|2020-04-07 05:40:00|103719.1|103613.9|103608.8|103416.7|103750.9|103632|103563.8|103353.2|1216
1586238300000|2020-04-07 05:45:00|103603.6|103418.1|103595.6|103432.8|103630.5|103468.4|103543.9|103391.6|1343
1586238600000|2020-04-07 05:50:00|103595|103442.4|103453.6|103290.3|103606.8|103456.7|103444|103280.8|2331
1586238900000|2020-04-07 05:55:00|103454.8|103285.1|103638.3|103314.9|103686.9|103400.2|103396.2|103258.8|1916
1586239200000|2020-04-07 06:00:00|103635.5|103314.5|103392.3|103244.4|103756.1|103357.2|103367.9|103131.2|1820
1586239500000|2020-04-07 06:05:00|103391.3|103244.6|103289.6|103146.6|103420.5|103267.5|103254.3|103095.8|2043
1586239800000|2020-04-07 06:10:00|103285.7|103146.7|103273.3|103154.3|103309.3|103172.4|103240|103100.8|2213
1586240100000|2020-04-07 06:15:00|103281.7|103147.2|103027.3|102925.6|103281.7|103169.9|102999.5|102855|1952
1586240400000|2020-04-07 06:20:00|103027.2|102926.5|102907.7|102792.5|103106.4|102974.6|102784.1|102619.1|2183
1586240700000|2020-04-07 06:25:00|102908.1|102793.5|103109.6|102970.5|103177.5|103047.5|102872.4|102764.7|1984
1586241000000|2020-04-07 06:30:00|103110.8|102968.8|103046.2|102941.5|103174|103051.4|102968|102851.6|2337
1586241300000|2020-04-07 06:35:00|103046.9|102939.7|103171.2|103054.4|103241.4|103110.3|103017.4|102928.2|2106
1586241600000|2020-04-07 06:40:00|103171.3|103065.8|103014.6|102889.3|103218.2|103106.2|103014.6|102882.9|2262
1586241900000|2020-04-07 06:45:00|103019.6|102883|102926.3|102789.4|103070.3|102948.4|102897.2|102766.2|2160
1586242200000|2020-04-07 06:50:00|102929.1|102790|102865.6|102738.2|102932.1|102806.6|102837.1|102726.3|2152
1586242500000|2020-04-07 06:55:00|102864.7|102733.2|102836.1|102670.1|103036.6|102904.2|102809.1|102655.7|2321
1586242800000|2020-04-07 07:00:00|102833|102691.5|102726.1|102618.8|102901.1|102776.3|102718.2|102608.9|2282
1586243100000|2020-04-07 07:05:00|102723.8|102616.8|102922.7|102815.5|102938.8|102831.6|102723.1|102615.7|2245
1586243400000|2020-04-07 07:10:00|102914.6|102825.5|102822|102705.6|102922.4|102838.2|102780|102683.6|2232
1586243700000|2020-04-07 07:15:00|102819.6|102712.1|102756.9|102645.1|102869|102742.5|102664.6|102540.3|2230
1586244000000|2020-04-07 07:20:00|102756.3|102646.4|102626.6|102524.3|102832.1|102692.8|102624.2|102509.6|2088
1586244300000|2020-04-07 07:25:00|102627.8|102519.4|102766.6|102533.9|102808.7|102679.2|102595.6|102471.8|2072
1586244600000|2020-04-07 07:30:00|102758.6|102540.2|102668.9|102561.1|102786.5|102660.5|102656.5|102496.1|1974
1586244900000|2020-04-07 07:35:00|102666.4|102566.7|102799|102680.6|102839.6|102724.6|102642.9|102547.1|2262
1586245200000|2020-04-07 07:40:00|102795.1|102676|102904.3|102760.1|102948.3|102834.6|102754|102640.3|2325
1586245500000|2020-04-07 07:45:00|102909.8|102745.4|102959.6|102866.7|103007.9|102944|102892.2|102742.5|2297
1586245800000|2020-04-07 07:50:00|102960.3|102867.3|102999.4|102912.3|103015.1|102935.2|102917.5|102836.3|2161
1586246100000|2020-04-07 07:55:00|102995.2|102916.1|102861.8|102748.1|103059|102986.9|102861.8|102729.4|2123
1586246400000|2020-04-07 08:00:00|102867.5|102739.7|102826.5|102688.5|102900.3|102790.5|102784.1|102676.6|2370
1586246700000|2020-04-07 08:05:00|102826.1|102688.3|102840.6|102740.9|102884.5|102794.2|102736.4|102635.4|2129
1586247000000|2020-04-07 08:10:00|102843.3|102746.4|102810|102703.5|102870.9|102794.4|102755.9|102629.8|2364
1586247300000|2020-04-07 08:15:00|102807.9|102701.5|102486.7|102379.3|102820.7|102714.9|102452.6|102367.3|2219
1586247600000|2020-04-07 08:20:00|102489.4|102377.4|102433.7|102321|102579.9|102510.7|102225|102074.8|2096
1586247900000|2020-04-07 08:25:00|102434.5|102324.9|102609.3|102473.2|102627.3|102492.1|102417.2|102266.1|2235
1586248200000|2020-04-07 08:30:00|102607.8|102472.3|102776.6|102618.1|102816.3|102659.3|102573.1|102448.4|2136
1586248500000|2020-04-07 08:35:00|102768|102622.8|102860.5|102719.2|102881.8|102740.3|102650.8|102553.9|2260
1586248800000|2020-04-07 08:40:00|102859.5|102717.9|102892|102785.6|102922.2|102838.5|102774.3|102697.9|1923
1586249100000|2020-04-07 08:45:00|102892.5|102785.4|102870.8|102759.7|102962.9|102858.5|102846.1|102739.5|2060
1586249400000|2020-04-07 08:50:00|102870.5|102759.5|102860.5|102762.8|102917.4|102806.9|102762.7|102659.4|2154
1586249700000|2020-04-07 08:55:00|102861.5|102761.9|102814.5|102725|102887.5|102795.9|102810.6|102708.2|2052
1586250000000|2020-04-07 09:00:00|102812.9|102729.7|102608|102432|102822.2|102735|102525.6|102383.4|2222
1586250300000|2020-04-07 09:05:00|102628.8|102432.1|102539.4|102438.4|102703.9|102525.5|102430.3|102270.1|2169
1586250600000|2020-04-07 09:10:00|102541.7|102428.1|102421.4|102318|102580.5|102438.8|102348.4|102248.1|2121
1586250900000|2020-04-07 09:15:00|102420.4|102320.2|102387.8|102275.9|102434.4|102363.7|102343.5|102248.9|1974
1586251200000|2020-04-07 09:20:00|102390.1|102278.3|102250.2|102167.5|102506.4|102381.6|102242.3|102142.5|2194
1586251500000|2020-04-07 09:25:00|102250.9|102167.6|102432.2|102349.1|102443.7|102351.6|102186.7|102108|2101
1586251800000|2020-04-07 09:30:00|102432.6|102349.5|102436.2|102358.5|102501.7|102426.3|102369.5|102272.3|2201
1586252100000|2020-04-07 09:35:00|102436.4|102358.4|102487.4|102404.9|102531.5|102453|102397.8|102320.3|2015
1586252400000|2020-04-07 09:40:00|102485|102407.1|102536.6|102438.6|102603.5|102499.5|102482.7|102390.8|2108
1586252700000|2020-04-07 09:45:00|102537.3|102439.6|102395.4|102285.1|102556.9|102454|102326.5|102234.5|2023
1586253000000|2020-04-07 09:50:00|102394.6|102292.9|102411.4|102306.2|102458.7|102375.6|102365.4|102268.8|1865
1586253300000|2020-04-07 09:55:00|102405.1|102307|102289.2|102189.1|102412.9|102320.9|102257.5|102183.6|1943
1586253600000|2020-04-07 10:00:00|102289|102194|102144.5|102051.5|102319.2|102214|102131.8|102040.5|2073
1586253900000|2020-04-07 10:05:00|102148.8|102043.8|102114.4|102015.6|102261|102117.1|102038.8|101953.2|2063
1586254200000|2020-04-07 10:10:00|102115.3|102013.7|102040.3|101946.5|102116.2|102020.1|102008.7|101928.7|1998
1586254500000|2020-04-07 10:15:00|102041.2|101943.1|102019|101943.3|102153.8|102073.2|102003.1|101934.3|1963
1586254800000|2020-04-07 10:20:00|102023.1|101940.8|101851.3|101757.7|102027|101956.7|101809.4|101735.7|2292
1586255100000|2020-04-07 10:25:00|101848.4|101759.2|102024.1|101918.9|102277.6|102156.9|101826.9|101736.5|2241
1586255400000|2020-04-07 10:30:00|102021.1|101914.2|102038|101925.6|102226.6|102017.3|101985.6|101864.1|2155
1586255700000|2020-04-07 10:35:00|102039.1|101925.7|102283.4|102207.7|102319|102223.1|101988.6|101918.5|2041
1586256000000|2020-04-07 10:40:00|102288.5|102202.7|102147.8|102062.3|102314.8|102242.9|102125.6|102050.2|1994
1586256300000|2020-04-07 10:45:00|102149.5|102061.4|101885.5|101741|102215.3|102115.5|101861.2|101720.2|2092
1586256600000|2020-04-07 10:50:00|101889.2|101741.4|102255.8|102134.6|102293.9|102158|101865.9|101721|2153
1586256900000|2020-04-07 10:55:00|102255.7|102132.1|102176.4|102080.3|102269.6|102135.6|102061.2|101937.3|2107
1586257200000|2020-04-07 11:00:00|102181.7|102076.4|102114.6|102039.2|102202.7|102102.5|102072.1|102016.1|1845
1586257500000|2020-04-07 11:05:00|102115.4|102038|102017.1|101912.3|102169.7|102052.6|101968.7|101868.2|2138
1586257800000|2020-04-07 11:10:00|102019.3|101912.4|102092.1|102017.2|102104.6|102017.2|101989.2|101886.2|1824
1586258100000|2020-04-07 11:15:00|102096.2|102012.4|102151.6|102051.5|102201.5|102129|102059|101956.4|2039
1586258400000|2020-04-07 11:20:00|102150|102051.9|102654.2|102495.9|102661.4|102505.4|102112.3|102014.6|2187
1586258700000|2020-04-07 11:25:00|102642.5|102511.5|102749.3|102656.1|102851.4|102726|102502.1|102391.9|2070
1586259000000|2020-04-07 11:30:00|102751.2|102655.4|102613.5|102482|102919|102807.8|102581.1|102482|2174
1586259300000|2020-04-07 11:35:00|102618.8|102488.4|102425.3|102326.9|102630.2|102511.1|102421.7|102230.7|2204
1586259600000|2020-04-07 11:40:00|102437|102332.9|102537.1|102386.1|102577.3|102408.4|102309.4|102207.6|1930
1586259900000|2020-04-07 11:45:00|102541|102357.8|102414|102297.6|102684.4|102501.9|102384.7|102263.3|1960
1586260200000|2020-04-07 11:50:00|102415|102295.5|102283.9|102188.3|102421.1|102310.9|102251.9|102158.8|1829
1586260500000|2020-04-07 11:55:00|102286.2|102191.8|102209.5|102109.6|102299.6|102216.4|102123.5|102032.4|2110
1586260800000|2020-04-07 12:00:00|102220|102116.6|102062.2|101989.7|102230.2|102131.3|102016.8|101917.6|2325
1586261100000|2020-04-07 12:05:00|102061.6|101989.6|102007.9|101919.5|102124.6|102045.1|101997.9|101907.4|2192
1586261400000|2020-04-07 12:10:00|102006.1|101917.7|101964.3|101875.6|102084.5|101975.4|101883.4|101828.6|2282
1586261700000|2020-04-07 12:15:00|101966.3|101874.2|101835.9|101740.1|102017.1|101921.4|101780.4|101701.5|2143
1586262000000|2020-04-07 12:20:00|101839.4|101733.4|101768.3|101678.3|101919.7|101833|101752.3|101655|2197
1586262300000|2020-04-07 12:25:00|101764.2|101676.8|101724.1|101637.7|101875.1|101778|101677.8|101581|2303
1586262600000|2020-04-07 12:30:00|101729.1|101634.7|101875|101785.9|101887.2|101808.6|101709.5|101616.5|2218
1586262900000|2020-04-07 12:35:00|101876.1|101782.6|101802.6|101703|101926.6|101823.4|101759.3|101644.2|2300
1586263200000|2020-04-07 12:40:00|101803.7|101701.2|101760.8|101673.3|101836.5|101723.2|101743.1|101661|2306
1586263500000|2020-04-07 12:45:00|101762.5|101669.9|101708.7|101610.6|101776.4|101699.7|101685|101594.9|2142
1586263800000|2020-04-07 12:50:00|101707.8|101603.9|101737.6|101659.5|101740.4|101671.7|101666.2|101533.3|2269
1586264100000|2020-04-07 12:55:00|101736.8|101658.6|101796.4|101707.4|101810|101720.3|101719.6|101623.8|1899
1586264400000|2020-04-07 13:00:00|101795.8|101710.8|101839.6|101746.3|101868.3|101772.9|101762.7|101674|2004
1586264700000|2020-04-07 13:05:00|101840.1|101742.8|101854.4|101829.4|101940.6|101866.6|101806.8|101689.4|2191
1586265000000|2020-04-07 13:10:00|101855.1|101830.1|102190.8|102072.3|102217.2|102072.3|101843.4|101762.1|2037
1586265300000|2020-04-07 13:15:00|102192.4|102070.9|102040|101887.2|102197.9|102079.6|101990.1|101846.1|2107
1586265600000|2020-04-07 13:20:00|102039.9|101887.1|102011.6|101917.5|102183.5|102048.1|101966|101817.3|2098
1586265900000|2020-04-07 13:25:00|102011|101913.4|101927.2|101830.9|102035.9|101948.7|101911.6|101796.7|1954
1586266200000|2020-04-07 13:30:00|101928.4|101830.6|101754.5|101651.6|101993.6|101876|101744.7|101599.7|2206
1586266500000|2020-04-07 13:35:00|101749.3|101649.9|101786.1|101662.6|101814.5|101688.4|101660.4|101556|2280
1586266800000|2020-04-07 13:40:00|101787|101664.1|101575.7|101450.1|101835.5|101716.1|101554.4|101427.4|2356
1586267100000|2020-04-07 13:45:00|101580.3|101439.9|101362.7|101263.4|101587.1|101460.9|101330.2|101189.6|2340
1586267400000|2020-04-07 13:50:00|101362.9|101263.6|101490.8|101369.5|101497.5|101369.8|101325.5|101218|2209
1586267700000|2020-04-07 13:55:00|101493.6|101366.3|101504.4|101392.2|101631.5|101498.9|101427.9|101283.3|2233
1586268000000|2020-04-07 14:00:00|101505.9|101392.6|101653.8|101548.6|101694.3|101594.3|101466.3|101351.4|2017
1586268300000|2020-04-07 14:05:00|101658|101550.3|101654.2|101555.5|101668.2|101564.3|101554.5|101453.2|2190
1586268600000|2020-04-07 14:10:00|101655.1|101558.2|101673.4|101583.6|101738.7|101642.9|101585.5|101503.2|2097
1586268900000|2020-04-07 14:15:00|101671.3|101585|101583.1|101464.2|101705|101628.3|101540.3|101433|2153
1586269200000|2020-04-07 14:20:00|101582|101463.1|101590.9|101495.9|101600.5|101512|101520.9|101405.8|2217
1586269500000|2020-04-07 14:25:00|101592|101490.2|101604.3|101518.3|101617.5|101546.3|101498.3|101393.5|2089
1586269800000|2020-04-07 14:30:00|101608.7|101517.8|101821.1|101704.4|101830.8|101728|101544.9|101462.8|2271
1586270100000|2020-04-07 14:35:00|101818.3|101706.5|102050.7|101919.3|102100.6|101937.5|101598.2|101485.2|2304
1586270400000|2020-04-07 14:40:00|102050.6|101932.2|102040.8|101944.8|102069.6|101984.7|101923.4|101827.8|2303
1586270700000|2020-04-07 14:45:00|102041.5|101946.2|102057|101977.8|102079.2|102010.3|102005.3|101931.9|1835
1586271000000|2020-04-07 14:50:00|102064.9|101972.6|102326.4|102165.3|102337.7|102182.1|102026.3|101958|2043
1586271300000|2020-04-07 14:55:00|102320.2|102166.5|102451|102363.3|102512.9|102403.1|102187.5|102093.3|2313
1586271600000|2020-04-07 15:00:00|102452.9|102354|102420.7|102314|102578.3|102472.5|102381.5|102275.3|2247
1586271900000|2020-04-07 15:05:00|102429.8|102306.8|102496.9|102404.2|102522.1|102437.7|102388.2|102278|1992
1586272200000|2020-04-07 15:10:00|102494.9|102404.6|102517.9|102429.8|102521.4|102446.2|102421.8|102353.2|1727
1586272500000|2020-04-07 15:15:00|102518.2|102430.6|102405.3|102327.4|102518.2|102433.9|102394.2|102321.4|1974
1586272800000|2020-04-07 15:20:00|102416.1|102325.4|102454.9|102363.9|102480.9|102400.6|102380|102300.9|2131
1586273100000|2020-04-07 15:25:00|102460.5|102358.1|102470.6|102392.3|102515.2|102444.8|102441.6|102353.4|2013
1586273400000|2020-04-07 15:30:00|102469.5|102391.9|102505.7|102430.9|102540.6|102457.6|102453.3|102381.5|1657
1586273700000|2020-04-07 15:35:00|102505.3|102430.6|102470.7|102391.7|102533.3|102455.8|102451.1|102381.3|1446
1586274000000|2020-04-07 15:40:00|102472.4|102392.2|102413|102330.9|102481|102392.2|102391.9|102322.8|1427
1586274300000|2020-04-07 15:45:00|102413.4|102331.3|102416.8|102327.6|102482.5|102406.6|102389.8|102298.4|1778
1586274600000|2020-04-07 15:50:00|102418.3|102329.8|102488.9|102405.5|102502.4|102414.7|102392.8|102317.4|1748
1586274900000|2020-04-07 15:55:00|102496.2|102405.6|102512|102419.4|102525.3|102449.6|102440.8|102380|1703
1586275200000|2020-04-07 16:00:00|102511.6|102420.7|102459|102434|102537.1|102477.6|102440.1|102384.5|1582
1586275500000|2020-04-07 16:05:00|102455.7|102430.7|102388.2|102338.2|102488.7|102440|102366.2|102286.5|1573
1586275800000|2020-04-07 16:10:00|102397|102347|102437.3|102412.3|102463.3|102412.3|102368.6|102317.8|1468
1586276100000|2020-04-07 16:15:00|102437.4|102412.4|102364.8|102314.8|102441.1|102412.4|102351.6|102294.7|1446
1586276400000|2020-04-07 16:20:00|102364.7|102314.7|102341.7|102316.7|102380.6|102340.4|102334.2|102275.2|1402
1586276700000|2020-04-07 16:25:00|102370.5|102293.3|102348.7|102265.6|102395.9|102340.3|102314.9|102236.7|1425
1586277000000|2020-04-07 16:30:00|102349.4|102266.4|102326.8|102244.5|102356.9|102280.8|102234.5|102161.3|1576
1586277300000|2020-04-07 16:35:00|102327.5|102243.3|102342.8|102265.2|102348.9|102283.7|102289.1|102225.7|1273
1586277600000|2020-04-07 16:40:00|102342.7|102265|102317.8|102292.8|102377.8|102315.3|102311.1|102246.6|1283
1586277900000|2020-04-07 16:45:00|102318.8|102293.8|102279.1|102254.1|102349.6|102296.1|102268.9|102214.7|1288
1586278200000|2020-04-07 16:50:00|102280.2|102255.2|102359.6|102309.6|102372.6|102321.9|102273.3|102225.7|1322
1586278500000|2020-04-07 16:55:00|102360.3|102310.3|102384.7|102359.7|102430.7|102375.5|102345.4|102281.9|1423
1586278800000|2020-04-07 17:00:00|102398.7|102348.7|102387.4|102362.4|102439|102369.7|102354.3|102309.2|1241
1586279100000|2020-04-07 17:05:00|102389.1|102364.1|102402.1|102352.1|102435.9|102371.6|102376|102325|1094
1586279400000|2020-04-07 17:10:00|102418.3|102333.4|102385.1|102360.1|102435.6|102373.7|102384.9|102332.7|1141
1586279700000|2020-04-07 17:15:00|102385.2|102360.2|102471.1|102398.6|102491.9|102432.6|102379.3|102338.8|1344
1586280000000|2020-04-07 17:20:00|102472.4|102398.1|102536.7|102448.8|102570.9|102475.3|102446.5|102394|1230
1586280300000|2020-04-07 17:25:00|102537.6|102450.4|102559.4|102463.4|102593.1|102503.4|102521.9|102426.6|1635
1586280600000|2020-04-07 17:30:00|102562.4|102463.1|102667.3|102571.7|102686.4|102627.8|102551.2|102452.8|1548
1586280900000|2020-04-07 17:35:00|102665.3|102573.4|102711.2|102633.1|102728.7|102656.6|102634|102549.8|1498
1586281200000|2020-04-07 17:40:00|102751.4|102651.3|102737.2|102621.2|102779|102701.9|102658.4|102555.8|1167
1586281500000|2020-04-07 17:45:00|102738.4|102621.6|102763.6|102681.3|102785.2|102732.4|102698|102594|1048
1586281800000|2020-04-07 17:50:00|102765.1|102680.4|102746.9|102643|102852.2|102794.3|102727.2|102634.2|1298
1586282100000|2020-04-07 17:55:00|102747.1|102643.2|102713.3|102607.6|102748.7|102646.8|102642.7|102559.6|1854
1586282400000|2020-04-07 18:00:00|102714.6|102608.8|102721.6|102607.3|102739.7|102638.6|102649.9|102552.7|1079
1586282700000|2020-04-07 18:05:00|102721|102606.6|102738.4|102623.5|102774.6|102668.7|102694.8|102594|1400
1586283000000|2020-04-07 18:10:00|102736.9|102623.1|102649.9|102564|102753.8|102638.1|102639.7|102540.8|1120
1586283300000|2020-04-07 18:15:00|102658|102556|102834|102732|102958|102834|102642|102541|1765
1586283600000|2020-04-07 18:20:00|102835|102733|103122|102983|103151|103026|102808|102699|1764
1586283900000|2020-04-07 18:25:00|103119|102978|103275|103137|103399|103276|103119|102978|1875
1586284200000|2020-04-07 18:30:00|103277|103135|103215|103094|103282|103135|103153|103013|1543
1586284500000|2020-04-07 18:35:00|103212|103093|103069|102898|103214|103103|103048|102883|1516
1586284800000|2020-04-07 18:40:00|103066|102900|103092|102990|103108|102995|102968|102841|1596
1586285100000|2020-04-07 18:45:00|103091|102983|103104|102991|103125|103025|103063|102952|1479
1586285400000|2020-04-07 18:50:00|103106|102987|103104|102995|103126|103022|103090|102974|1196
1586285700000|2020-04-07 18:55:00|103104|102995|103086|102942|103117|102999|103040|102911|1436
1586286000000|2020-04-07 19:00:00|103082|102937|102935|102804|103083|102948|102912|102729|1617
1586286300000|2020-04-07 19:05:00|102935|102805|102902|102785|102940|102817|102897|102774|1158
1586286600000|2020-04-07 19:10:00|102900|102786|102857|102775|102908|102786|102814|102721|1191
1586286900000|2020-04-07 19:15:00|102860|102770.7|102882|102781.3|102895.1|102793.5|102820.2|102742|1263
1586287200000|2020-04-07 19:20:00|102878.9|102781.8|102882.4|102782.4|102894.3|102793|102849.4|102747.8|1196
1586287500000|2020-04-07 19:25:00|102880.6|102783.6|102868.3|102771.7|102889.1|102797.6|102838.6|102751.7|1360
1586287800000|2020-04-07 19:30:00|102868|102774|102873|102776|102897|102801|102842|102756|1660
1586288100000|2020-04-07 19:35:00|102867|102778|102852|102724|102886|102785|102787|102639|1357
1586288400000|2020-04-07 19:40:00|102852|102723|102906|102832|102953|102848|102835|102706|1502
1586288700000|2020-04-07 19:45:00|102907.1|102832.7|102701.8|102587.3|102940.8|102841.5|102659.5|102546.4|1351
1586289000000|2020-04-07 19:50:00|102702|102587.4|102660.3|102610.3|102711.4|102629.8|102628.2|102565.3|1500
1586289300000|2020-04-07 19:55:00|102647.7|102622.7|102693.1|102604.4|102741.5|102658.8|102647.1|102584.5|1329
1586289600000|2020-04-07 20:00:00|102686|102602|102672|102532|102742|102616|102587|102458|1383
1586289900000|2020-04-07 20:05:00|102672|102532|102908|102756|102956|102778|102665|102531|1536
1586290200000|2020-04-07 20:10:00|102905|102758|102923|102772|102941|102791|102884|102743|1202
1586290500000|2020-04-07 20:15:00|102923|102774|102915|102769|102930|102796|102897|102747|645
1586290800000|2020-04-07 20:20:00|102936|102763|102870|102738|102937|102786|102870|102738|747
1586291100000|2020-04-07 20:25:00|102862|102736|102816|102643|102867|102736|102724|102577|1661
1586291400000|2020-04-07 20:30:00|102816|102642|102878|102734|102894|102747|102768|102635|1066
1586291700000|2020-04-07 20:35:00|102877|102734|102896|102775|102936|102794|102853|102721|626
1586292000000|2020-04-07 20:40:00|102898|102774|102908|102773|102931|102790|102878|102751|616
1586292300000|2020-04-07 20:45:00|102909|102773|102942|102776|102970|102797|102878|102720|871
1586292600000|2020-04-07 20:50:00|102943|102776|102952|102723|102971|102816|102895|102698|1098
1586292900000|2020-04-07 20:55:00|102963|102702|102977|102659|103075|102727|102939|102622|604
1586293200000|2020-04-07 21:00:00|103021|102648|102933|102569|103196|102648|102925|102385|38
1586293500000|2020-04-07 21:05:00|102925|102582|102878|102404|103046|102582|102872|102308|64
1586293800000|2020-04-07 21:10:00|102884|102435|102975|102503|103045|102551|102884|102415|44
1586294100000|2020-04-07 21:15:00|102978|102503|102945|102522|103007|102551|102906|102481|56
1586294400000|2020-04-07 21:20:00|102963|102495|102927|102551|103036|102568|102906|102447|73
1586294700000|2020-04-07 21:25:00|102917|102568|102990|102504|103090|102568|102917|102418|107
1586295000000|2020-04-07 21:30:00|103012|102486|103008|102509|103082|102565|102940|102353|190
1586295300000|2020-04-07 21:35:00|103004|102512|103001|102475|103089|102568|102898|102412|138
1586295600000|2020-04-07 21:40:00|102968|102522|103055|102452|103088|102566|102898|102416|112
1586295900000|2020-04-07 21:45:00|102968|102563|103024|102542|103123|102610|102953|102450|85
1586296200000|2020-04-07 21:50:00|102953|102610|103093|102458|103123|102636|102953|102442|101
1586296500000|2020-04-07 21:55:00|103041|102484|103042|102513|103113|102636|102956|102438|134
1586296800000|2020-04-07 22:00:00|103005|102539|102926|102456|103037|102584|102831|102358|1707
1586297100000|2020-04-07 22:05:00|102915|102465|102866|102487|102980|102532|102784|102390|2261
1586297400000|2020-04-07 22:10:00|102869|102486|102818|102482|102903|102539|102745|102469|2271
1586297700000|2020-04-07 22:15:00|102814|102480|102809|102479|102920|102547|102751|102456|1112
1586298000000|2020-04-07 22:20:00|102802|102491|102849|102487|102909|102530|102764|102436|1159
1586298300000|2020-04-07 22:25:00|102843|102483|102860|102479|102891|102526|102781|102441|809
1586298600000|2020-04-07 22:30:00|102866|102472|102803|102536|102876|102557|102766|102462|771
1586298900000|2020-04-07 22:35:00|102800|102541|102814|102516|102899|102558|102774|102470|905
1586299200000|2020-04-07 22:40:00|102813|102516|102855|102526|102877|102573|102795|102482|1206
1586299500000|2020-04-07 22:45:00|102854|102528|102833|102458|102871|102575|102767|102455|1288
1586299800000|2020-04-07 22:50:00|102829|102459|102838|102490|102905|102552|102757|102430|1132
1586300100000|2020-04-07 22:55:00|102838|102490|102820|102524|102914|102580|102779|102463|841
1586300400000|2020-04-07 23:00:00|102807|102544|102787|102485|102872|102568|102728|102439|1636
1586300700000|2020-04-07 23:05:00|102804|102468|102731|102440|102830|102525|102690|102411|1197
1586301000000|2020-04-07 23:10:00|102712|102430|102575|102402|102776|102498|102574|102386|1306
1586301300000|2020-04-07 23:15:00|102576|102396|102551|102344|102614|102466|102537|102309|1289
1586301600000|2020-04-07 23:20:00|102552|102346|102549|102343|102620|102382|102524|102320|1426
1586301900000|2020-04-07 23:25:00|102547|102343|102503|102310|102558|102373|102493|102287|891
1586302200000|2020-04-07 23:30:00|102503|102313|102445|102317|102535|102349|102418|102285|1438
1586302500000|2020-04-07 23:35:00|102448|102307|102448|102326|102472|102337|102412|102271|1877
1586302800000|2020-04-07 23:40:00|102442|102329|102504|102313|102537|102366|102424|102302|1742
1586303100000|2020-04-07 23:45:00|102500|102317|102513|102350|102523|102368|102475|102305|1670
1586303400000|2020-04-07 23:50:00|102513|102356|102567|102377|102616|102430|102500|102323|1603
1586303700000|2020-04-07 23:55:00|102564|102382|102567|102422|102595|102465|102535|102372|1835
1586304000000|2020-04-08 00:00:00|102567|102429|102559|102455|102596|102468|102534|102390|1841
1586304300000|2020-04-08 00:05:00|102561|102459|102495|102396|102580|102477|102480|102373|1608
1586304600000|2020-04-08 00:10:00|102494|102396|102492|102374|102533|102419|102465|102350|1458
1586304900000|2020-04-08 00:15:00|102492|102373|103078|102670|103351|103087|102484|102366|1862
1586305200000|2020-04-08 00:20:00|103077|102659|102924|102615|103150|102776|102882|102570|1762
1586305500000|2020-04-08 00:25:00|102921|102618|102888|102596|103043|102656|102835|102499|1448
1586305800000|2020-04-08 00:30:00|102887|102581|103102|102788|103227|102837|102885|102563|1766
1586306100000|2020-04-08 00:35:00|103101|102788|103078|102740|103220|102868|103027|102698|1702
1586306400000|2020-04-08 00:40:00|103079|102740|103114|102773|103197|102875|103058|102726|1651
1586306700000|2020-04-08 00:45:00|103118|102769|102928|102654|103146|102792|102928|102640|1613
1586307000000|2020-04-08 00:50:00|102930|102651|103100|102814|103285|102869|102918|102629|1893
1586307300000|2020-04-08 00:55:00|103100|102813|103232|102870|103348|102932|103024|102728|1827
1586307600000|2020-04-08 01:00:00|103233|102871|103104|102677|103361|102933|102981|102621|1738
1586307900000|2020-04-08 01:05:00|103104|102680|102961|102676|103141|102793|102945|102620|1812
1586308200000|2020-04-08 01:10:00|102958|102678|103007|102654|103183|102778|102839|102602|1795
1586308500000|2020-04-08 01:15:00|103010|102651|102922|102590|103085|102724|102801|102534|1818
1586308800000|2020-04-08 01:20:00|102924|102590|102753|102521|102943|102616|102748|102493|1475
1586309100000|2020-04-08 01:25:00|102748|102526|102665|102514|102793|102570|102651|102497|1742
1586309400000|2020-04-08 01:30:00|102665|102514|102702|102565|102735|102583|102643|102490|1302
1586309700000|2020-04-08 01:35:00|102705|102564|102701|102569|102730|102604|102654|102538|944
1586310000000|2020-04-08 01:40:00|102701|102569|102724|102587|102745|102610|102686|102561|868
1586310300000|2020-04-08 01:45:00|102719|102590|102688|102564|102738|102604|102673|102550|888
1586310600000|2020-04-08 01:50:00|102686|102564|102721|102596|102726|102599|102665|102542|902
1586310900000|2020-04-08 01:55:00|102721|102596|102739|102625|102769|102627|102697|102561|905
1586311200000|2020-04-08 02:00:00|102737|102627|102734|102606|102781|102647|102709|102586|1048
1586311500000|2020-04-08 02:05:00|102734|102607|102758|102653|102809|102659|102708|102567|1215
1586311800000|2020-04-08 02:10:00|102761|102648|102777|102670|102809|102674|102735|102610|849
1586312100000|2020-04-08 02:15:00|102780|102667|102814|102696|102820|102708|102760|102650|762
1586312400000|2020-04-08 02:20:00|102823|102688|102819|102697|102887|102752|102803|102681|1020
1586312700000|2020-04-08 02:25:00|102816|102703|102831|102702|102844|102727|102801|102646|816
1586313000000|2020-04-08 02:30:00|102831|102701|102797|102631|102841|102725|102772|102624|944
1586313300000|2020-04-08 02:35:00|102798|102638|102782|102652|102814|102686|102762|102611|803
1586313600000|2020-04-08 02:40:00|102784|102667|102797|102646|102824|102692|102763|102619|549
1586313900000|2020-04-08 02:45:00|102798|102645|102789|102658|102824|102694|102773|102632|822
1586314200000|2020-04-08 02:50:00|102789|102659|102821|102692|102825|102710|102776|102654|888
1586314500000|2020-04-08 02:55:00|102822|102694|102835|102704|102895|102721|102799|102660|936
1586314800000|2020-04-08 03:00:00|102835|102704|102843|102736|102894|102743|102812|102694|896
1586315100000|2020-04-08 03:05:00|102846|102734|102832|102706|102873|102750|102802|102681|984
1586315400000|2020-04-08 03:10:00|102830|102707|102833|102718|102887|102721|102792|102672|834
1586315700000|2020-04-08 03:15:00|102832|102718|102817|102704|102902|102725|102806|102682|796
1586316000000|2020-04-08 03:20:00|102824|102704|102818|102683|102855|102704|102776|102636|859
1586316300000|2020-04-08 03:25:00|102816|102685|102818|102684|102843|102709|102776|102642|791
1586316600000|2020-04-08 03:30:00|102813|102685|102778|102659|102820|102687|102758|102632|850
1586316900000|2020-04-08 03:35:00|102784|102651|102790|102681|102827|102697|102755|102632|602
1586317200000|2020-04-08 03:40:00|102802|102669|102815|102696|102831|102711|102780|102658|829
1586317500000|2020-04-08 03:45:00|102820|102690|102815|102703|102850|102714|102785|102658|915
1586317800000|2020-04-08 03:50:00|102815|102703|102851|102716|102900|102743|102794|102677|864
1586318100000|2020-04-08 03:55:00|102832|102728|102904|102789|102939|102795|102828|102716|1038
1586318400000|2020-04-08 04:00:00|102905|102790|102911|102785|102963|102843|102882|102742|1045
1586318700000|2020-04-08 04:05:00|102922|102778|102930|102797|102948|102824|102892|102755|841
1586319000000|2020-04-08 04:10:00|102930|102796|102959|102800|102996|102830|102888|102770|1313
1586319300000|2020-04-08 04:15:00|102949|102809|102936|102818|102968|102830|102907|102786|1213
1586319600000|2020-04-08 04:20:00|102937|102820|102936|102799|102954|102834|102908|102779|801
1586319900000|2020-04-08 04:25:00|102936|102794|102937|102809|102963|102834|102901|102780|923
1586320200000|2020-04-08 04:30:00|102942|102804|102952|102816|102990|102860|102922|102784|1051
1586320500000|2020-04-08 04:35:00|102952|102816|102922|102803|102952|102824|102893|102771|826
1586320800000|2020-04-08 04:40:00|102921|102807|102919|102804|102941|102824|102896|102764|567
1586321100000|2020-04-08 04:45:00|102920|102803.1|102919.7|102805.6|102939.8|102830.4|102898.3|102798.4|835
1586321400000|2020-04-08 04:50:00|102916.7|102802.6|102934.4|102819|102934.4|102825.1|102876|102774.8|933
1586321700000|2020-04-08 04:55:00|102893.9|102784.6|102907.1|102790.4|102907.5|102803|102853|102772.9|601
1586322000000|2020-04-08 05:00:00|102898|102793|102904|102799|102944|102813|102887|102761|949
1586322300000|2020-04-08 05:05:00|102903|102792|102910|102796|102940|102811|102886|102746|972
1586322600000|2020-04-08 05:10:00|102907|102796|102915|102768|102939|102812|102885|102768|1091
1586322900000|2020-04-08 05:15:00|102916|102773|102835|102560|102916|102783|102770|102523|1791
1586323200000|2020-04-08 05:20:00|102836|102562|102901|102585|102985|102638|102763|102499|2125
1586323500000|2020-04-08 05:25:00|102901|102586|102884|102565|102942|102619|102834|102535|1394
1586323800000|2020-04-08 05:30:00|102887|102565|102878|102578|102912|102582|102764|102463|1803
1586324100000|2020-04-08 05:35:00|102873|102574|102849|102536|102908|102585|102768|102518|2012
1586324400000|2020-04-08 05:40:00|102844|102536|102822|102493|102976|102578|102782|102478|1946
1586324700000|2020-04-08 05:45:00|102828|102498|102758|102431|102853|102501|102717|102404|2132
1586325000000|2020-04-08 05:50:00|102756|102435|102675|102407|102787|102456|102623|102404|1879
1586325300000|2020-04-08 05:55:00|102662|102426|102847|102307|102847|102460|102618|102253|1817
1586325600000|2020-04-08 06:00:00|102847|102311|103143|102903|103183|102926|102796|102212|2208
1586325900000|2020-04-08 06:05:00|103151|102900|103083|102927|103217|103018|103058|102871|2355
1586326200000|2020-04-08 06:10:00|103082|102926|103511|103261|103536|103290|103065|102890|2280
1586326500000|2020-04-08 06:15:00|103505|103262|103768|103462|103768|103545|103443|103093|2177
1586326800000|2020-04-08 06:20:00|103740|103491|103811|103511|103931|103694|103662|103381|2262
1586327100000|2020-04-08 06:25:00|103819|103505|103460|103158|103878|103526|103322|102952|1951
1586327400000|2020-04-08 06:30:00|103475|103154|103394|103173|103627|103216|103157|102956|2285
1586327700000|2020-04-08 06:35:00|103390|103174|103406|103184|103647|103417|103302|103093|2147
1586328000000|2020-04-08 06:40:00|103372|103200|103358|103216|103487|103366|103274|102981|2211
1586328300000|2020-04-08 06:45:00|103358|103216|103325|103199|103376|103286|103305|103184|1829
1586328600000|2020-04-08 06:50:00|103326|103198|103360|103218|103384|103276|103292|103163|1850
1586328900000|2020-04-08 06:55:00|103362|103215|103368|103264|103407|103271|103319|103187|2011
1586329200000|2020-04-08 07:00:00|103367|103263|103071|102915|103384|103275|102988|102833|2334
1586329500000|2020-04-08 07:05:00|103059|102908|103053|102821|103144|102999|102983|102785|2380
1586329800000|2020-04-08 07:10:00|103040|102817|102928|102764|103105|102945|102924|102751|2330
1586330100000|2020-04-08 07:15:00|102927|102760|103124|102969|103141|103023|102874|102730|2265
1586330400000|2020-04-08 07:20:00|103120|102977|103107|102945|103181|103010|103046|102867|2249
1586330700000|2020-04-08 07:25:00|103107|102947|103080|102974|103174|103056|103063|102929|2148
1586331000000|2020-04-08 07:30:00|103084|102971|103250|103110|103268|103177|103072|102966|2147
1586331300000|2020-04-08 07:35:00|103251|103109|103235|103123|103339|103211|103206|103053|2285
1586331600000|2020-04-08 07:40:00|103208|103098|103209|103078|103276|103127|103089|102948|2157
1586331900000|2020-04-08 07:45:00|103197.6|103081.1|103283.2|103181.8|103293.1|103194.4|103180.3|103076.2|1888
1586332200000|2020-04-08 07:50:00|103281.9|103176.1|103182.6|103076.3|103293.1|103217.7|103174.3|103071|2103
1586332500000|2020-04-08 07:55:00|103180.4|103075.9|103215.7|103113.8|103237.1|103129.3|103135.5|103018.4|1332
1586332800000|2020-04-08 08:00:00|103220|103116|103260|103177|103305|103184|103125|102994|2203
1586333100000|2020-04-08 08:05:00|103260|103174|103157|103050|103263|103199|103129|103041|1909
1586333400000|2020-04-08 08:10:00|103156|103050|103021|102922|103179|103081|103006|102837|2212
1586333700000|2020-04-08 08:15:00|103022.2|102918.6|103061.9|102968.4|103204.7|103096.5|102978.7|102879.8|1821
1586334000000|2020-04-08 08:20:00|103064.3|102966.2|103148.2|103033|103298.6|103223.4|103046.9|102964.1|1846
1586334300000|2020-04-08 08:25:00|103148.6|103034.4|103246.3|103163|103292.2|103198.6|103093.9|102978.1|2155
1586334600000|2020-04-08 08:30:00|103245|103160.5|103561|103457.1|103585.9|103490.9|103231.4|103160.3|2010
1586334900000|2020-04-08 08:35:00|103562.4|103454.2|103750.7|103657.1|103767.9|103680.4|103531.8|103454.2|1827
1586335200000|2020-04-08 08:40:00|103749.6|103657.2|103631.9|103533.4|103767.2|103680.9|103537.5|103450.4|1455
1586335500000|2020-04-08 08:45:00|103633.3|103534.8|103508.4|103399.6|103653.2|103559.8|103468.9|103382.2|1631
1586335800000|2020-04-08 08:50:00|103509.7|103396.8|103527.2|103410|103560.6|103461|103430.7|103331|1775
1586336100000|2020-04-08 08:55:00|103532.5|103420.2|103535.4|103418.2|103563.6|103459.9|103329.2|103211.5|879
1586336400000|2020-04-08 09:00:00|103580|103416|103716|103591|103826|103708|103535|103363|2285
1586336700000|2020-04-08 09:05:00|103720|103579|103420|103291|103722|103596|103363|103194|2276
1586337000000|2020-04-08 09:10:00|103422|103288|103275|103174|103479|103386|103275|103151|1899
1586337300000|2020-04-08 09:15:00|103291|103176|103498|103382|103516|103406|103278|103153|2007
1586337600000|2020-04-08 09:20:00|103498|103381|103455|103340|103501|103381|103420|103296|1944
1586337900000|2020-04-08 09:25:00|103455|103340|103335|103205|103484|103359|103325|103199|2115
1586338200000|2020-04-08 09:30:00|103330|103204|103252|103099|103368|103224|103128|102961|2285
1586338500000|2020-04-08 09:35:00|103256|103097|103303|103153|103385|103232|103168|103053|2170
1586338800000|2020-04-08 09:40:00|103307|103153|103340|103218|103348|103221|103268|103143|1696
1586339100000|2020-04-08 09:45:00|103341|103218|103347|103212|103365|103229|103306|103188|1863
1586339400000|2020-04-08 09:50:00|103347|103213|103290|103149|103360|103218|103117|103006|2079
1586339700000|2020-04-08 09:55:00|103290|103148|103133|102976|103290|103150|103015|102899|2074
1586340000000|2020-04-08 10:00:00|103132|102977|103097|102968|103184|103056|103077|102933|1831
1586340300000|2020-04-08 10:05:00|103101|102967|103186|103058|103189|103066|103084|102951|1866
1586340600000|2020-04-08 10:10:00|103186|103058|103206|103076|103217|103085|103150|103032|1482
1586340900000|2020-04-08 10:15:00|103205|103076|103192|103072|103224|103091|103177|103049|1788
1586341200000|2020-04-08 10:20:00|103193|103075|103126|103004|103243|103097|103107|102980|1738
1586341500000|2020-04-08 10:25:00|103131|103003|102989|102869|103148|103019|102961|102848|1852
1586341800000|2020-04-08 10:30:00|102990|102864|103039|102920|103098|102970|102955|102834|1910
1586342100000|2020-04-08 10:35:00|103037|102912|103173|103065|103209|103080|103026|102912|1697
1586342400000|2020-04-08 10:40:00|103173|103066|103054|102929|103188|103074|103025|102892|1834
1586342700000|2020-04-08 10:45:00|103052|102929|102922|102799|103079|102948|102906|102781|2041
1586343000000|2020-04-08 10:50:00|102922|102807|102887|102767|103030|102895|102813|102667|2317
1586343300000|2020-04-08 10:55:00|102888|102768|103120|102985|103205|103052|102888|102762|2148
1586343600000|2020-04-08 11:00:00|103120|102985|103417|103275|103445|103282|103120|102984|2007
1586343900000|2020-04-08 11:05:00|103418|103277|103151|103006|103448|103298|103100|102978|2150
1586344200000|2020-04-08 11:10:00|103152|103018|103067|102946|103171|103050|103055|102937|1827
1586344500000|2020-04-08 11:15:00|103067|102946|102985|102854|103077|102954|102943|102818|1904
1586344800000|2020-04-08 11:20:00|102985|102855|102939|102844|103010|102889|102914|102805|1911
1586345100000|2020-04-08 11:25:00|102939|102844|102830|102681|102982|102862|102802|102663|1910
1586345400000|2020-04-08 11:30:00|102834|102678|102873|102769|102951|102802|102818|102678|1988
1586345700000|2020-04-08 11:35:00|102873|102771|102984|102861|103070|102924|102864|102736|1945
1586346000000|2020-04-08 11:40:00|102980|102863|103020|102908|103079|102937|102937|102809|1899
1586346300000|2020-04-08 11:45:00|103027|102916|103106|102985|103153|103025|102995|102885|1937
1586346600000|2020-04-08 11:50:00|103106|102985|103018|102886|103112|102994|103009|102863|2014
1586346900000|2020-04-08 11:55:00|103030|102897|102963|102842|103057|102928|102900|102747|2079
1586347200000|2020-04-08 12:00:00|102956|102842|103014|102866|103110|102966|102815|102688|2328
1586347500000|2020-04-08 12:05:00|103023|102864|103011|102894|103059|102925|102970|102829|2154
1586347800000|2020-04-08 12:10:00|103012|102892|103021|102907|103026|102917|102978|102864|1630
1586348100000|2020-04-08 12:15:00|103020|102906|103171|103033|103205|103064|103011|102896|2027
1586348400000|2020-04-08 12:20:00|103174|103031|103237|103099|103268|103147|103126|103001|2161
1586348700000|2020-04-08 12:25:00|103240|103103|103250|103106|103366|103225|103213|103026|2183
1586349000000|2020-04-08 12:30:00|103247|103105|103305|103194|103324|103198|103168|103037|2162
1586349300000|2020-04-08 12:35:00|103303|103190|103519|103398|103544|103404|103290|103185|1996
1586349600000|2020-04-08 12:40:00|103519|103398|103203|103048|103545|103421|103174|102996|2142
1586349900000|2020-04-08 12:45:00|103170|103052.6|103134|103019.9|103183.5|103077.1|103113.4|103004.6|1065
1586350200000|2020-04-08 12:50:00|103133.3|103030.9|103168.2|103050.6|103301.3|103202.1|103131.3|103018.1|1426
1586350500000|2020-04-08 12:55:00|103167.3|103051.7|103194.3|103103.1|103290.7|103184.9|103142.3|103043|1804
1586350800000|2020-04-08 13:00:00|103193|103105.1|102980.3|102885.8|103263.6|103154.8|102963.9|102878.2|2076
1586351100000|2020-04-08 13:05:00|102981.3|102883|102947.6|102831.8|103008.9|102921.5|102869.8|102807.5|2144
1586351400000|2020-04-08 13:10:00|102943.5|102842|103024.4|102920.7|103024.4|102948.7|102908.5|102831.2|1818
1586351700000|2020-04-08 13:15:00|103010.5|102924.3|102854|102762|103066.8|102982.3|102816.7|102711.4|2138
1586352000000|2020-04-08 13:20:00|102859.7|102761.1|102682.2|102588.1|102878.9|102796.9|102652.4|102543.2|2071
1586352300000|2020-04-08 13:25:00|102690.2|102598.4|102636.3|102530.1|102715.9|102645.8|102601.4|102487.6|2094
1586352600000|2020-04-08 13:30:00|102634.7|102521.3|102639.9|102533.3|102674.8|102570.5|102565.6|102480.7|2210
1586352900000|2020-04-08 13:35:00|102640.9|102536.8|102607.6|102491.2|102688.2|102597.7|102586.7|102483.4|1922
1586353200000|2020-04-08 13:40:00|102605.1|102493.5|102603.2|102504.1|102628.6|102529.2|102539.8|102462.7|2148
1586353500000|2020-04-08 13:45:00|102602.9|102504.5|102686.4|102589.8|102689.5|102594.8|102562.9|102473.4|2045
1586353800000|2020-04-08 13:50:00|102683.3|102593|102789.5|102680.7|102922.1|102813|102666.6|102573|1502
1586354100000|2020-04-08 13:55:00|102788.6|102671.6|102666.8|102616.8|102835.9|102741.9|102655.7|102601.4|2066
1586354400000|2020-04-08 14:00:00|102662.4|102612.4|102630.4|102551.1|102732.1|102663.8|102613.3|102531.4|1999
1586354700000|2020-04-08 14:05:00|102629.4|102551.7|102704.5|102618.9|102771.2|102665.9|102611.4|102530.2|2142
1586355000000|2020-04-08 14:10:00|102705.9|102620.9|102811.5|102703.9|102846.5|102734.4|102667.5|102604.3|1832
1586355300000|2020-04-08 14:15:00|102809.7|102702.2|102757.2|102648.6|102811.3|102702.2|102730.9|102630.7|1684
1586355600000|2020-04-08 14:20:00|102755.9|102644.4|102710.9|102614.7|102760.9|102666.4|102651|102574|1925
1586355900000|2020-04-08 14:25:00|102707.7|102611.8|102706.4|102607.6|102748.9|102651.4|102668.7|102597|1937
1586356200000|2020-04-08 14:30:00|102706|102605.9|102624.2|102536.7|102710.9|102625.8|102580.6|102505.4|1780
1586356500000|2020-04-08 14:35:00|102628.4|102532.9|102657.5|102571.3|102664.6|102594.4|102589.3|102532.9|1613
1586356800000|2020-04-08 14:40:00|102659.8|102568.3|102723.6|102634.9|102794.4|102694.2|102625.7|102558.9|1993
1586357100000|2020-04-08 14:45:00|102724.1|102637.1|102662.5|102570.7|102779.5|102677.4|102655|102567|2161
1586357400000|2020-04-08 14:50:00|102661.2|102572.1|102772.7|102671.5|102791.9|102687.5|102608.9|102517.9|2037
1586357700000|2020-04-08 14:55:00|102774.7|102670|102831.8|102730|102920.8|102819.8|102750.6|102647.6|2222
1586358000000|2020-04-08 15:00:00|102831.1|102728.2|103000.4|102896.8|103012.9|102913.9|102820.9|102719.6|1983
1586358300000|2020-04-08 15:05:00|102998.4|102896.2|102960.5|102847.1|103077.3|102966.7|102875.9|102778.6|1692
1586358600000|2020-04-08 15:10:00|102962.7|102849.4|102582.9|102467.9|102968.5|102858.4|102567.9|102464.9|1475
1586358900000|2020-04-08 15:15:00|102638.3|102530|102754|102640.5|102795.2|102691.9|102638.3|102530|880
1586359200000|2020-04-08 15:20:00|102753.3|102637.8|102692.1|102581|102782.6|102707.4|102645.3|102553.7|2004
1586359500000|2020-04-08 15:25:00|102688.2|102581.7|102649|102552.1|102698.2|102590.3|102549.5|102451|2076
1586359800000|2020-04-08 15:30:00|102646.2|102549.2|102642.1|102546.7|102674.8|102578.8|102592.5|102512.9|2059
1586360100000|2020-04-08 15:35:00|102650.9|102553.5|102650.9|102544.6|102670.7|102606.2|102577.4|102496.5|1698
1586360400000|2020-04-08 15:40:00|102649.7|102543.1|102685.6|102581.6|102719.8|102620.3|102627.8|102533.6|1677
1586360700000|2020-04-08 15:45:00|102686.8|102580.5|102706.5|102596.6|102734.6|102636.5|102670.6|102580.1|1405
1586361000000|2020-04-08 15:50:00|102706.7|102597.2|102741.3|102642.6|102766.8|102694|102681|102595.4|1420
1586361300000|2020-04-08 15:55:00|102741.2|102642.5|102755|102663.8|102806.9|102721.2|102711.7|102642|1789
1586361600000|2020-04-08 16:00:00|102755.9|102653|102785.6|102689|102807.3|102726.8|102725.7|102642.4|1398
1586361900000|2020-04-08 16:05:00|102783.7|102688.3|102852|102759|102885.1|102787.7|102775.9|102682.4|1533
1586362200000|2020-04-08 16:10:00|102851.7|102758.5|102854.5|102775.7|102909.4|102817.5|102840.1|102745.2|1403
1586362500000|2020-04-08 16:15:00|102861.4|102769.6|102976.3|102880.2|103000.5|102933.1|102846.7|102745.2|1951
1586362800000|2020-04-08 16:20:00|102983.2|102877.2|102961.2|102872.2|103004.3|102918.1|102937.6|102853.4|1238
1586363100000|2020-04-08 16:25:00|102961.1|102873.9|103014.7|102921.5|103014.7|102936.8|102942.5|102860.4|1017
1586363400000|2020-04-08 16:30:00|103012.7|102922.9|103004.7|102919.4|103022.9|102939.2|102948.9|102872.6|1145
1586363700000|2020-04-08 16:35:00|103005.3|102919|102953.8|102861.7|103043.8|102971.2|102941.9|102843.2|1626
1586364000000|2020-04-08 16:40:00|102953.3|102863.2|103015.8|102928.2|103040.1|102942.2|102937.3|102840.1|1356
1586364300000|2020-04-08 16:45:00|103013.8|102921.5|103017.1|102919.8|103038.8|102955.6|102994|102900.6|1192
1586364600000|2020-04-08 16:50:00|103014.2|102920.9|103063.3|102962.4|103069.1|102976.4|102978.3|102901|1303
1586364900000|2020-04-08 16:55:00|103058.7|102962.3|103026.8|102925.6|103072.8|102986.3|102982.7|102876.1|1523
1586365200000|2020-04-08 17:00:00|103030.6|102922.2|102971.8|102886.7|103048.8|102958.9|102923.4|102824.6|1372
1586365500000|2020-04-08 17:05:00|102967.3|102882.3|102987.2|102886|103022.9|102919|102967.1|102871.7|1137
1586365800000|2020-04-08 17:10:00|102991.4|102884.4|102975.3|102861.4|103019.8|102916|102966.2|102860.6|1056
1586366100000|2020-04-08 17:15:00|102974.3|102861.3|102932|102845.5|102976.2|102869.6|102910.8|102824.2|1216
1586366400000|2020-04-08 17:20:00|102931.4|102845.6|102930.7|102880.7|102968.8|102895.7|102917|102824.6|969
1586366700000|2020-04-08 17:25:00|102941.1|102868.7|102964.5|102880.7|102981.1|102898.3|102927.8|102846.7|937
1586367000000|2020-04-08 17:30:00|102965.4|102881.6|102952.8|102861.5|102972.2|102887.5|102923.3|102853.3|895
1586367300000|2020-04-08 17:35:00|102952.9|102862.9|102976.2|102884.5|103012.4|102914|102944.1|102860.9|1274
1586367600000|2020-04-08 17:40:00|102984.8|102872|102951.4|102859.7|102988.6|102902|102947.2|102850.2|1018
1586367900000|2020-04-08 17:45:00|102950.4|102860.1|102951.5|102858.6|102980.4|102884.2|102933.2|102844.2|2131
1586368200000|2020-04-08 17:50:00|102948.4|102860.2|102836.5|102748.8|102974.9|102878.4|102836.5|102741.8|1172
1586368500000|2020-04-08 17:55:00|102847.4|102745.6|102923.4|102807.1|102948.1|102837.8|102812.2|102695.7|930
1586368800000|2020-04-08 18:00:00|103013.6|102897.3|102915.5|102802.9|103046.1|102935.8|102913.7|102798.3|585
1586369100000|2020-04-08 18:05:00|102794.6|102686.1|102812.9|102732.6|102875.9|102774.4|102782.1|102676.5|1558
1586369400000|2020-04-08 18:10:00|102817.7|102731.2|102814.7|102713|102870.8|102776|102784.1|102694.1|1674
1586369700000|2020-04-08 18:15:00|102813|102714|102570|102461|102820|102722|102570|102457|2058
1586370000000|2020-04-08 18:20:00|102572|102461|102613|102523|102636|102535|102551|102455|1469
1586370300000|2020-04-08 18:25:00|102613|102522|102596|102479|102617|102525|102508|102401|1348
1586370600000|2020-04-08 18:30:00|102596.4|102479|102588.4|102485|102616.3|102520|102581.7|102470.4|1079
1586370900000|2020-04-08 18:35:00|102588.3|102484.7|102490.9|102394.8|102598.9|102504|102471.4|102373|1734
1586371200000|2020-04-08 18:40:00|102489.8|102405.4|102553|102456.5|102618.2|102501.5|102484.9|102393|1146
1586371500000|2020-04-08 18:45:00|102559.9|102448.9|102562.4|102460.3|102571.5|102469.4|102539.7|102432.7|982
1586371800000|2020-04-08 18:50:00|102563.4|102455|102579.4|102472.4|102582.3|102476.6|102522.9|102427.1|1211
1586372100000|2020-04-08 18:55:00|102579.5|102472|102619.1|102513.6|102640.1|102537.9|102569.7|102463.6|1610
1586372400000|2020-04-08 19:00:00|102614.1|102510.2|102590.2|102490.8|102619.9|102513.4|102575.7|102462.2|1096
1586372700000|2020-04-08 19:05:00|102590.5|102488.4|102619.5|102504.9|102622.2|102521.3|102581.4|102479.7|897
1586373000000|2020-04-08 19:10:00|102618.1|102503.7|102649.1|102541.7|102658.8|102559.3|102614.4|102503.7|781
1586373300000|2020-04-08 19:15:00|102651|102542|102632|102523|102655|102552|102627|102505|1050
1586373600000|2020-04-08 19:20:00|102634|102523|102642|102536|102656|102545|102627|102509|954
1586373900000|2020-04-08 19:25:00|102641|102532|102647|102537|102667|102577|102627|102513|983
1586374200000|2020-04-08 19:30:00|102653.6|102533.2|102678.9|102561.3|102683.5|102583.9|102622.2|102518.1|2132
1586374500000|2020-04-08 19:35:00|102674.1|102563.1|102708|102590.8|102730.2|102633.9|102654.9|102551.8|1625
1586374800000|2020-04-08 19:40:00|102707.9|102590.3|102682.2|102571|102727|102619.2|102667.5|102560.3|1941
1586375100000|2020-04-08 19:45:00|102679.4|102570.1|102638.1|102522.1|102688.7|102591.4|102633.3|102521.5|1709
1586375400000|2020-04-08 19:50:00|102636.1|102524.4|102684.7|102571.5|102685.2|102580.2|102626.2|102521|1083
1586375700000|2020-04-08 19:55:00|102687.3|102571.4|102667.3|102552.4|102712.4|102599.3|102645.4|102529.4|1022
1586376000000|2020-04-08 20:00:00|102669|102553|102663|102522|102708|102566|102649|102498|1183
1586376300000|2020-04-08 20:05:00|102667|102518|102658|102519|102692|102549|102637|102492|884
1586376600000|2020-04-08 20:10:00|102657|102519|102667|102513|102680|102545|102640|102496|831
1586376900000|2020-04-08 20:15:00|102664|102514|102649|102493|102675|102538|102619|102488|762
1586377200000|2020-04-08 20:20:00|102652|102503|102632|102458|102671|102514|102597|102450|823
1586377500000|2020-04-08 20:25:00|102630|102466|102634|102468|102649|102494|102595|102441|840
1586377800000|2020-04-08 20:30:00|102641|102478|102644|102498|102669|102521|102598|102470|1256
1586378100000|2020-04-08 20:35:00|102643|102496|102628|102454|102668|102506|102593|102440|628
1586378400000|2020-04-08 20:40:00|102625|102458|102612|102456|102635|102488|102564|102436|739
1586378700000|2020-04-08 20:45:00|102625|102442|102644|102435|102680|102472|102590|102373|650
1586379000000|2020-04-08 20:50:00|102644|102448|102631|102448|102693|102478|102625|102390|514
1586379300000|2020-04-08 20:55:00|102637|102444|103036|102369|103088|102460|102605|102204|575
1586379600000|2020-04-08 21:00:00|103238|102571|102767|102215|103238|102571|102733|102078|126
1586379900000|2020-04-08 21:05:00|102755|102225|102874|102208|102926|102314|102694|102167|129
1586380200000|2020-04-08 21:10:00|102850|102204|102823|102251|102902|102290|102697|102185|228
1586380500000|2020-04-08 21:15:00|102823|102256|102810|102283|102890|102344|102709|102213|234
1586380800000|2020-04-08 21:20:00|102802|102293|102745|102307|102858|102345|102698|102254|221
1586381100000|2020-04-08 21:25:00|102744|102311|102835|102253|102918|102345|102698|102214|148
1586381400000|2020-04-08 21:30:00|102884|102257|102834|102253|102924|102352|102698|102238|85
1586381700000|2020-04-08 21:35:00|102855|102243|102739|102336|102884|102356|102698|102214|109
1586382000000|2020-04-08 21:40:00|102748|102360|102806|102262|102919|102360|102673|102208|256
1586382300000|2020-04-08 21:45:00|102795|102286|102711|102279|102903|102339|102633|102225|220
1586382600000|2020-04-08 21:50:00|102761|102249|102788|102264|102887|102346|102626|102208|231
1586382900000|2020-04-08 21:55:00|102762|102305|102797|102287|102873|102350|102648|102202|261
1586383200000|2020-04-08 22:00:00|102785|102254|102734|102266|102826|102329|102598|102242|455
1586383500000|2020-04-08 22:05:00|102732|102268|102687|102330|102744|102351|102618|102263|423
1586383800000|2020-04-08 22:10:00|102680|102347|102699|102324|102736|102367|102618|102286|298
1586384100000|2020-04-08 22:15:00|102709|102314|102622|102321|102724|102367|102618|102277|1814
1586384400000|2020-04-08 22:20:00|102627|102335|102640|102281|102683|102335|102614|102268|1910
1586384700000|2020-04-08 22:25:00|102639|102282|102642|102286|102686|102304|102583|102246|560
1586385000000|2020-04-08 22:30:00|102647|102280|102638|102291|102676|102320|102575|102256|428
1586385300000|2020-04-08 22:35:00|102654|102280|102663|102272|102677|102341|102582|102260|378
1586385600000|2020-04-08 22:40:00|102658|102288|102696|102469|102731|102474|102579|102254|446
1586385900000|2020-04-08 22:45:00|102692|102476|102698|102421|102759|102517|102611|102413|358
1586386200000|2020-04-08 22:50:00|102689|102429|102706|102436|102740|102499|102586|102393|317
1586386500000|2020-04-08 22:55:00|102709|102434|102652|102456|102732|102495|102586|102395|280
1586386800000|2020-04-08 23:00:00|102652|102492|102629|102500|102692|102511|102591|102410|588
1586387100000|2020-04-08 23:05:00|102632|102497|102650|102281|102722|102511|102592|102251|462
1586387400000|2020-04-08 23:10:00|102652|102286|102572|102287|102658|102313|102550|102239|431
1586387700000|2020-04-08 23:15:00|102582|102290|102562|102303|102614|102339|102546|102268|552
1586388000000|2020-04-08 23:20:00|102572|102310|102450|102272|102630|102340|102422|102242|849
1586388300000|2020-04-08 23:25:00|102449|102272|102433|102299|102457|102310|102394|102256|1377
1586388600000|2020-04-08 23:30:00|102430|102299|102452|102247|102495|102309|102386|102202|927
1586388900000|2020-04-08 23:35:00|102438|102267|102424|102279|102494|102307|102372|102188|442
1586389200000|2020-04-08 23:40:00|102418|102287|102414|102316|102494|102317|102362|102194|748
1586389500000|2020-04-08 23:45:00|102414|102318|102454|102232|102486|102318|102385|102187|578
1586389800000|2020-04-08 23:50:00|102454|102232|102417|102271|102458|102303|102387|102228|563
1586390100000|2020-04-08 23:55:00|102414|102277|102417|102286|102492|102300|102383|102188|568
1586390400000|2020-04-09 00:00:00|102422|102289|102413|102284|102499|102306|102383|102199|826
1586390700000|2020-04-09 00:05:00|102406|102294|102417|102293|102454|102326|102397|102246|785
1586391000000|2020-04-09 00:10:00|102422|102288|102412|102302|102505|102346|102396|102208|709
1586391300000|2020-04-09 00:15:00|102412|102301|102406|102315|102464|102325|102372|102169|949
1586391600000|2020-04-09 00:20:00|102407|102315|102427|102267|102454|102338|102387|102170|776
1586391900000|2020-04-09 00:25:00|102427|102268|102381|102279|102449|102333|102368|102199|768
1586392200000|2020-04-09 00:30:00|102383|102278|102373|102202|102476|102308|102358|102160|737
1586392500000|2020-04-09 00:35:00|102375|102203|102381|102253|102454|102283|102349|102128|663
1586392800000|2020-04-09 00:40:00|102388|102245|102442|102334|102458|102337|102343|102149|944
1586393100000|2020-04-09 00:45:00|102456|102327|102446|102333|102484|102382|102393|102261|1169
1586393400000|2020-04-09 00:50:00|102447|102332|102417|102304|102473|102374|102356|102228|1440
1586393700000|2020-04-09 00:55:00|102417|102304|102476|102343|102532|102394|102409|102283|1477
1586394000000|2020-04-09 01:00:00|102475|102339|102444|102320|102528|102376|102435|102284|1287
1586394300000|2020-04-09 01:05:00|102448|102316|102551|102384|102560|102404|102429|102287|1179
1586394600000|2020-04-09 01:10:00|102551|102384|102711|102373|102922|102467|102504|102345|1321
1586394900000|2020-04-09 01:15:00|102713|102372|102511|102337|102713|102424|102485|102301|1291
1586395200000|2020-04-09 01:20:00|102511|102336|102508|102348|102575|102387|102457|102279|1304
1586395500000|2020-04-09 01:25:00|102505|102350|102508|102348|102574|102376|102470|102301|1143
1586395800000|2020-04-09 01:30:00|102509|102349|102581|102417|102656|102441|102482|102330|1515
1586396100000|2020-04-09 01:35:00|102581|102412|102585|102432|102637|102449|102541|102364|1442
1586396400000|2020-04-09 01:40:00|102579|102438|102438|102238|102662|102448|102401|102232|1691
1586396700000|2020-04-09 01:45:00|102432|102244|102600|102345|102763|102380|102369|102198|1985
1586397000000|2020-04-09 01:50:00|102602|102343|102521|102322|102652|102367|102462|102254|1989
1586397300000|2020-04-09 01:55:00|102538|102310|102427|102260|102595|102340|102394|102194|2036
1586397600000|2020-04-09 02:00:00|102418|102269|102464|102320|102698|102344|102394|102215|2250
1586397900000|2020-04-09 02:05:00|102458|102316|102489|102284|102541|102354|102410|102218|1416
1586398200000|2020-04-09 02:10:00|102495|102279|102450|102236|102555|102335|102387|102191|1114
1586398500000|2020-04-09 02:15:00|102446|102242|102426|102239|102509|102334|102368|102140|961
1586398800000|2020-04-09 02:20:00|102426|102263|102477|102246|102536|102299|102357|102174|1117
1586399100000|2020-04-09 02:25:00|102478|102246|102512|102301|102638|102402|102438|102226|1489
1586399400000|2020-04-09 02:30:00|102530|102308|102565|102299|102632|102334|102475|102249|908
1586399700000|2020-04-09 02:35:00|102586|102284|102526|102316|102630|102353|102456|102251|941
1586400000000|2020-04-09 02:40:00|102528|102320|102562|102429|102639|102444|102482|102278|1621
1586400300000|2020-04-09 02:45:00|102564|102424|102467|102324|102608|102456|102462|102314|1566
1586400600000|2020-04-09 02:50:00|102480|102307|102539|102318|102573|102378|102442|102287|1428
1586400900000|2020-04-09 02:55:00|102540|102329|102562|102302|102573|102365|102493|102256|832
1586401200000|2020-04-09 03:00:00|102557|102306|102599|102367|102631|102382|102514|102300|729
1586401500000|2020-04-09 03:05:00|102597|102369|102510|102267|102645|102387|102497|102250|742
1586401800000|2020-04-09 03:10:00|102520|102264|102522|102287|102575|102316|102475|102240|687
1586402100000|2020-04-09 03:15:00|102521|102284|102543|102292|102584|102312|102483|102250|677
1586402400000|2020-04-09 03:20:00|102551|102288|102481|102231|102561|102316|102449|102226|915
1586402700000|2020-04-09 03:25:00|102487|102227|102454|102206|102487|102246|102422|102191|1138
1586403000000|2020-04-09 03:30:00|102454|102212|102468|102237|102501|102264|102428|102195|1058
1586403300000|2020-04-09 03:35:00|102470|102240|102459|102225|102509|102271|102396|102188|867
1586403600000|2020-04-09 03:40:00|102455|102228|102454|102174|102501|102241|102417|102160|776
1586403900000|2020-04-09 03:45:00|102457|102173|102437|102208|102503|102251|102359|102160|973
1586404200000|2020-04-09 03:50:00|102433|102206|102451|102207|102488|102247|102370|102174|737
1586404500000|2020-04-09 03:55:00|102445|102207|102426|102245|102490|102284|102374|102173|967
1586404800000|2020-04-09 04:00:00|102427|102246|102445|102202|102495|102284|102389|102176|853
1586405100000|2020-04-09 04:05:00|102445|102201|102405|102241|102506|102258|102375|102159|835
1586405400000|2020-04-09 04:10:00|102404|102239|102407|102281|102519|102292|102374|102143|1454
1586405700000|2020-04-09 04:15:00|102410|102289|102411|102239|102477|102301|102369|102215|1994
1586406000000|2020-04-09 04:20:00|102410|102241|102430|102260|102476|102307|102376|102234|2080
1586406300000|2020-04-09 04:25:00|102426|102267|102469|102307|102535|102325|102353|102210|1808
1586406600000|2020-04-09 04:30:00|102465|102309|102378|102227|102478|102323|102347|102173|1688
1586406900000|2020-04-09 04:35:00|102369|102232|102413|102237|102429|102266|102345|102193|2041
1586407200000|2020-04-09 04:40:00|102412|102237|102352|102216|102485|102313|102352|102187|1767
1586407500000|2020-04-09 04:45:00|102363|102215|102468|102325|102497|102338|102352|102198|1745
1586407800000|2020-04-09 04:50:00|102471|102323|102477|102340|102506|102349|102436|102298|1510
1586408100000|2020-04-09 04:55:00|102478|102340|102466|102267|102538|102345|102402|102257|1936
1586408400000|2020-04-09 05:00:00|102474|102264|102442|102281|102502|102306|102393|102224|1879
1586408700000|2020-04-09 05:05:00|102442|102282|102427|102255|102535|102307|102391|102134|1647
1586409000000|2020-04-09 05:10:00|102437|102245|102429|102248|102502|102312|102393|102167|1939
1586409300000|2020-04-09 05:15:00|102427|102239|102432|102233|102472|102305|102360|102200|2065
1586409600000|2020-04-09 05:20:00|102426|102225|102478|102144|102485|102289|102364|102144|1589
1586409900000|2020-04-09 05:25:00|102460|102145|102420|102189|102493|102279|102329|102107|685
1586410200000|2020-04-09 05:30:00|102419|102190|102425|102156|102476|102284|102333|102121|752
1586410500000|2020-04-09 05:35:00|102424|102154|102403|102147|102471|102256|102329|102108|675
1586410800000|2020-04-09 05:40:00|102417|102139|102371|102242|102487|102276|102332|102115|691
1586411100000|2020-04-09 05:45:00|102369|102244|102668|102340|102671|102371|102367|102170|929
1586411400000|2020-04-09 05:50:00|102655|102341|102546|102383|102665|102408|102505|102320|1471
1586411700000|2020-04-09 05:55:00|102548|102385|102726|102479|102734|102517|102448|102262|1955
1586412000000|2020-04-09 06:00:00|102722|102474|102706|102486|102740|102514|102623|102391|2343
1586412300000|2020-04-09 06:05:00|102709|102476|102795|102556|102837|102589|102662|102466|2391
1586412600000|2020-04-09 06:10:00|102778|102555|102772|102542|102844|102586|102712|102484|2398
1586412900000|2020-04-09 06:15:00|102769|102536|102776|102532|102825|102611|102733|102505|2400
1586413200000|2020-04-09 06:20:00|102780|102559|102801|102610|102823|102627|102696|102508|2360
1586413500000|2020-04-09 06:25:00|102789|102609|102629|102503|102812|102641|102615|102497|2065
1586413800000|2020-04-09 06:30:00|102623.9|102509.7|102557.9|102463.3|102625.6|102510.6|102546.9|102444.7|1729
1586414100000|2020-04-09 06:35:00|102558.2|102463.4|102582.5|102472.4|102596.4|102491|102512.1|102406.9|1722
1586414400000|2020-04-09 06:40:00|102583|102473.8|102515.1|102410.1|102612.4|102503.9|102498|102389.2|1564
1586414700000|2020-04-09 06:45:00|102513|102404|102422|102311|102547|102421|102414|102305|1980
1586415000000|2020-04-09 06:50:00|102420|102309|102407|102278|102436|102317|102384|102253|1849
1586415300000|2020-04-09 06:55:00|102401|102279|102402|102264|102457|102325|102372|102248|2116
1586415600000|2020-04-09 07:00:00|102399|102265|102289|102176|102420|102289|102255|102167|2229
1586415900000|2020-04-09 07:05:00|102288|102175|102217|102081|102308|102201|102151|102018|2126
1586416200000|2020-04-09 07:10:00|102235|102084|102035|101904|102248|102097|101996|101880|2239
1586416500000|2020-04-09 07:15:00|102045|101896|102033|101924|102070|101952|101989|101846|2181
1586416800000|2020-04-09 07:20:00|102033|101921|102059|101940|102085|101954|102002|101882|2228
1586417100000|2020-04-09 07:25:00|102062|101944|102348|102158|102354|102163|101994|101874|2318
1586417400000|2020-04-09 07:30:00|102344|102173|102234|102110|102431|102277|102214|102072|2291
1586417700000|2020-04-09 07:35:00|102232|102110|102220|102105|102280|102143|102102|101918|2126
1586418000000|2020-04-09 07:40:00|102221|102103|102039|101892|102252|102127|102037|101882|2088
1586418300000|2020-04-09 07:45:00|102038|101886|101998|101873|102072|101936|101986|101868|1973
1586418600000|2020-04-09 07:50:00|101997|101872|102011|101890|102020|101901|101854|101733|2280
1586418900000|2020-04-09 07:55:00|102015|101890|102086|101981|102104|102001|101993|101867|2156
1586419200000|2020-04-09 08:00:00|102090.3|101976.7|102096.2|101984.1|102119.4|102006.1|102068.2|101955.3|1884
1586419500000|2020-04-09 08:05:00|102095.5|101982.6|102303.8|102188.8|102311|102218.2|102087.8|101981|1172
1586419800000|2020-04-09 08:10:00|102300.5|102187.9|102228.7|102119.3|102372.6|102262.4|102183.8|102071.8|1557
1586420100000|2020-04-09 08:15:00|102227.7|102122|102393.7|102276.1|102401.6|102292.1|102219.9|102113.7|1888
1586420400000|2020-04-09 08:20:00|102393.6|102278.6|102289.6|102172|102393.6|102278.6|102284.3|102167.8|1119
1586420700000|2020-04-09 08:25:00|102291.9|102174.4|102428.8|102323.9|102436.6|102327.5|102283.9|102170.9|1149
1586421000000|2020-04-09 08:30:00|102427|102326|102519|102400|102555|102437|102402|102300|1861
1586421300000|2020-04-09 08:35:00|102518|102400|102421|102305|102531|102414|102369|102254|2043
1586421600000|2020-04-09 08:40:00|102419|102306|102501|102393|102523|102405|102411|102301|1892
1586421900000|2020-04-09 08:45:00|102501|102392|102404|102294|102523|102406|102386|102264|1902
1586422200000|2020-04-09 08:50:00|102404|102295|102330|102232|102444|102332|102226|102031|2215
1586422500000|2020-04-09 08:55:00|102330|102227|102319|102221|102336|102241|102284|102169|2120
1586422800000|2020-04-09 09:00:00|102316.5|102219|102154.2|102066.9|102328.8|102229.3|102082.3|101997.8|1962
1586423100000|2020-04-09 09:05:00|102151.5|102068.7|102121.2|102025|102217.4|102125.1|102026.4|101917.4|1784
1586423400000|2020-04-09 09:10:00|102121.8|102025.6|102256.1|102165.1|102287.7|102213.2|102119.3|102012.2|1670
1586423700000|2020-04-09 09:15:00|102254.4|102163.9|102233.8|102137.3|102266.3|102184.6|102212.6|102122|1684
1586424000000|2020-04-09 09:20:00|102234.1|102138.2|102210.9|102130.9|102255.6|102198.9|102143.8|102042.1|1943
1586424300000|2020-04-09 09:25:00|102205.7|102121.7|102179|102083.5|102236.6|102155.7|102169.7|102059|2160
1586424600000|2020-04-09 09:30:00|102181.3|102082.6|102165.4|102063|102204.5|102103.4|102152.1|102059.4|2044
1586424900000|2020-04-09 09:35:00|102165.8|102063.3|102146.6|102034.2|102188.9|102102.3|102130|102029|1792
1586425200000|2020-04-09 09:40:00|102146|102034.5|102090|101991.2|102183.8|102090|102090|101986|1950
1586425500000|2020-04-09 09:45:00|102095.7|101986.4|102131.1|102044|102165.4|102094.5|102081.5|101978.1|1938
1586425800000|2020-04-09 09:50:00|102126.9|102043.6|102146.2|102044.2|102160.1|102075.9|102078.7|101992.6|1688
1586426100000|2020-04-09 09:55:00|102149.8|102047.4|102190.1|102096.6|102202.7|102105.8|102047.5|101974.9|1868
1586426400000|2020-04-09 10:00:00|102182|102093.8|102346.2|102256.3|102364.1|102260.2|102158.9|102066.3|2290
1586426700000|2020-04-09 10:05:00|102343.3|102256.4|102349.2|102258.1|102436.2|102343.3|102332.8|102238.2|2052
1586427000000|2020-04-09 10:10:00|102342.3|102256.5|102268.1|102182.4|102353.5|102265.8|102180.5|102099.2|2103
1586427300000|2020-04-09 10:15:00|102271.7|102182.6|102292|102211.5|102364.1|102276.6|102235.4|102146.3|2037
1586427600000|2020-04-09 10:20:00|102292.3|102209.4|102308|102206.9|102381.7|102289.2|102250.2|102169.1|2048
1586427900000|2020-04-09 10:25:00|102309.3|102207|102414.7|102315.9|102418.8|102339.1|102271|102191.9|2053
1586428200000|2020-04-09 10:30:00|102422.5|102307.1|102411.8|102298|102426|102334.3|102337.8|102258|2039
1586428500000|2020-04-09 10:35:00|102409.2|102300.2|102500.6|102410.8|102510.2|102417.5|102349.4|102260.8|2098
1586428800000|2020-04-09 10:40:00|102500.2|102411|102598.9|102486.4|102657|102555.8|102492.9|102394.7|2227
1586429100000|2020-04-09 10:45:00|102600.1|102491.8|102612.6|102562.6|102649.8|102578.2|102572.3|102483.6|2026
1586429400000|2020-04-09 10:50:00|102612.1|102562.1|102531.2|102440.8|102623.2|102575|102368|102259.8|1300
1586429700000|2020-04-09 10:55:00|102533.6|102442.7|102649.8|102543.3|102761.6|102684.3|102503.3|102399.7|1952
1586430000000|2020-04-09 11:00:00|102651|102543|102597|102520|102658|102576|102525|102425|2123
1586430300000|2020-04-09 11:05:00|102604|102521|102523|102394|102607|102522|102488|102392|2315
1586430600000|2020-04-09 11:10:00|102527|102396|102566|102470|102626|102526|102446|102356|2236
1586430900000|2020-04-09 11:15:00|102563.3|102467.4|102677.1|102580.6|102694|102619.5|102553.1|102451.1|1874
1586431200000|2020-04-09 11:20:00|102677.5|102580.3|102866.5|102748.8|102891.1|102778.7|102609.1|102538.9|1783
1586431500000|2020-04-09 11:25:00|102866.9|102756.7|103004.9|102887.9|103004.9|102889.7|102845.9|102733.7|1529
1586431800000|2020-04-09 11:30:00|103169.7|103053|103185.4|103078.3|103326.9|103222.2|103160.1|103047.8|933
1586432100000|2020-04-09 11:35:00|103179.2|103080.6|103182.2|103078.8|103236.2|103146.2|103170.4|103066.1|2011
1586432400000|2020-04-09 11:40:00|103183.3|103081.7|103233.4|103152.4|103240.7|103180.4|103173.2|103078|1917
1586432700000|2020-04-09 11:45:00|103234.1|103151.1|102935.8|102823.1|103260.9|103177.8|102925.8|102816.5|1877
1586433000000|2020-04-09 11:50:00|102932.8|102824.2|102906.6|102830.3|102937.5|102852.8|102875.5|102807|2197
1586433300000|2020-04-09 11:55:00|102906.5|102830.2|103159|103077.1|103168.3|103099.2|102889.1|102821.4|2183
1586433600000|2020-04-09 12:00:00|103156.6|103078.2|103117.2|103067.2|103182|103112.1|103111.5|103049.8|2144
1586433900000|2020-04-09 12:05:00|103117.1|103067.1|103115.6|103043.2|103149.6|103083.2|103068.8|103026.9|1976
1586434200000|2020-04-09 12:10:00|103116.3|103041.4|103238|103152.8|103302.5|103185.6|103079.8|103011|1804
1586434500000|2020-04-09 12:15:00|103240.9|103145.9|103323.6|103223.1|103335.3|103239.2|103145.1|103042.8|2265
1586434800000|2020-04-09 12:20:00|103330.3|103231.2|103301.4|103215.7|103345.3|103262.4|103266.2|103179.5|2267
1586435100000|2020-04-09 12:25:00|103298.5|103212.8|103325|103207.5|103454.8|103355.1|103283.3|103200.8|1066
1586435400000|2020-04-09 12:30:00|103472|103167|103055|102913|103523|103295|102994|102866|2310
1586435700000|2020-04-09 12:35:00|103039|102913|102973|102882|103109|102970|102890|102772|2370
1586436000000|2020-04-09 12:40:00|102974|102881|102825|102735|102979|102882|102786|102668|2327
1586436300000|2020-04-09 12:45:00|102824.9|102733.7|102605|102488.1|102837|102742.3|102577.4|102464|2011
1586436600000|2020-04-09 12:50:00|102602|102488.3|102365.7|102278.5|102602|102495.8|102356.2|102246.3|2230
1586436900000|2020-04-09 12:55:00|102365.4|102280.1|102405.6|102298.5|102421.1|102307.9|102217|102101.5|1426
1586437200000|2020-04-09 13:00:00|102404|102288|102327|102226|102457|102336|102246|102093|2331
1586437500000|2020-04-09 13:05:00|102332|102229|102267|102147|102456|102326|102260|102140|2368
1586437800000|2020-04-09 13:10:00|102266|102145|101982|101860|102269|102148|101935|101813|2376
1586438100000|2020-04-09 13:15:00|101974.9|101866|102065.8|101951.7|102109.9|101996.6|101972.2|101856.8|1833
1586438400000|2020-04-09 13:20:00|102067.2|101950|101818.2|101706.4|102076|101962.4|101788.6|101671.2|1601
1586438700000|2020-04-09 13:25:00|101834|101717.6|101718.2|101608.9|101834|101717.6|101703.6|101597.8|1895
1586439000000|2020-04-09 13:30:00|101718|101608|102079|101965|102162|101986|101718|101606|2383
1586439300000|2020-04-09 13:35:00|102079|101971|101853|101741|102107|101973|101845|101724|2378
1586439600000|2020-04-09 13:40:00|101848|101741|101731|101644|101879|101772|101717|101641|2353
1586439900000|2020-04-09 13:45:00|101730.2|101645.3|101641.1|101536.8|101810.8|101713.5|101608.5|101493.6|2125
1586440200000|2020-04-09 13:50:00|101642.5|101540.7|101719.1|101626.7|101850.1|101746.4|101588.3|101503|1773
1586440500000|2020-04-09 13:55:00|101719.5|101626|101666.1|101549.5|101786|101691|101636.3|101524.1|1583
1586440800000|2020-04-09 14:00:00|101825|101399|102080|101922|102263|101922|101757|101326|1956
1586441100000|2020-04-09 14:05:00|102075|101918|102139|101989|102298|102123|102042|101896|2334
1586441400000|2020-04-09 14:10:00|102138|101990|101788|101616|102138|101998|101731|101579|2318
1586441700000|2020-04-09 14:15:00|101788|101618|102076|101949|102092|101970|101729|101607|2188
1586442000000|2020-04-09 14:20:00|102073|101963|102214|102027|102418|102284|102051|101919|2366
1586442300000|2020-04-09 14:25:00|102197|102040|101737|101588|102228|102055|101677|101454|2264
1586442600000|2020-04-09 14:30:00|101740|101582|101546|101430|101759|101613|101408|101271|2233
1586442900000|2020-04-09 14:35:00|101548|101429|101800|101684|101829|101697|101532|101383|2350
1586443200000|2020-04-09 14:40:00|101790|101683|101798|101668|101829|101717|101751|101637|2253
1586443500000|2020-04-09 14:45:00|101797|101663|102045|101899|102165|101996|101781|101648|2324
1586443800000|2020-04-09 14:50:00|102044|101887|102023|101919|102102|101979|101954|101823|2245
1586444100000|2020-04-09 14:55:00|102032|101930|101972|101857|102068|101947|101763|101628|2291
1586444400000|2020-04-09 15:00:00|101966|101858|102336|102241|102379|102246|101952|101824|2228
1586444700000|2020-04-09 15:05:00|102332|102237|102088|101969|102438|102334|101958|101856|2039
1586445000000|2020-04-09 15:10:00|102090|101968|102198|102124|102312|102213|102070|101968|2075
1586445300000|2020-04-09 15:15:00|102208|102117|101943|101813|102239|102146|101906|101755|2115
1586445600000|2020-04-09 15:20:00|101946|101819|102253|102126|102321|102157|101922|101793|2085
1586445900000|2020-04-09 15:25:00|102258|102124|101994|101799|102358|102234|101944|101762|2129
1586446200000|2020-04-09 15:30:00|101992|101804|102344|102217|102382|102246|101992|101719|1986
1586446500000|2020-04-09 15:35:00|102344|102215|102294|102209|102360|102237|102291|102172|1616
1586446800000|2020-04-09 15:40:00|102293|102206|102248|102135|102361|102239|102225|102114|2002
1586447100000|2020-04-09 15:45:00|102253|102142|102074|101980|102257|102156|102066|101963|1779
1586447400000|2020-04-09 15:50:00|102070|101984|102113|102001|102136|102021|102064|101952|1570
1586447700000|2020-04-09 15:55:00|102103|102004|102019|101813|102188|102077|102007|101810|1723
1586448000000|2020-04-09 16:00:00|102030|101818|102070|101954|102105|102001|101928|101799|2168
1586448300000|2020-04-09 16:05:00|102067|101957|101743|101614|102067|101960|101656|101532|1946
1586448600000|2020-04-09 16:10:00|101741|101616|102140|101989|102180|102034|101731|101615|2224
1586448900000|2020-04-09 16:15:00|102148|101986|102052|101956|102152|102022|102046|101945|1712
1586449200000|2020-04-09 16:20:00|102059|101950|102077|101973|102103|101986|102018|101913|1500
1586449500000|2020-04-09 16:25:00|102078|101976|102120|101996|102143|102035|102051|101924|1536
1586449800000|2020-04-09 16:30:00|102115.5|102004.3|102159.9|102044|102167.2|102055.6|102101.2|101993.4|1151
1586450100000|2020-04-09 16:35:00|102159.6|102042|102157.5|102069.5|102182.2|102084.8|102143.2|102032.3|1664
1586450400000|2020-04-09 16:40:00|102158.7|102069.4|102177.2|102059.7|102183.1|102083.7|102156.6|102050.9|1760
1586450700000|2020-04-09 16:45:00|102172.4|102060.2|102161.3|102062.6|102185.7|102078.6|102135.3|102029.9|1797
1586451000000|2020-04-09 16:50:00|102162.1|102060.6|102130.5|102044.3|102184.6|102090.6|102120.1|102010.5|1501
1586451300000|2020-04-09 16:55:00|102139.2|102031.1|102082.8|101967.7|102141.8|102048.7|101945.5|101834.2|1368
1586451600000|2020-04-09 17:00:00|102080|101955|102085|101966|102094|101970|102019|101904|1911
1586451900000|2020-04-09 17:05:00|102085|101965|102074|101968|102123|102012|102057|101941|1794
1586452200000|2020-04-09 17:10:00|102072|101969|101982|101872|102088|101979|101978|101864|1722
1586452500000|2020-04-09 17:15:00|101982.5|101873.3|101881.4|101772.8|102018.1|101906.8|101874.4|101770.8|1476
1586452800000|2020-04-09 17:20:00|101883.6|101772|101857.8|101746.4|101909.7|101801.5|101803.1|101688.8|1527
1586453100000|2020-04-09 17:25:00|101856.5|101745.3|101869.8|101754.5|101954.2|101837.9|101839.8|101728.5|906
1586453400000|2020-04-09 17:30:00|101869|101755|101836|101719|101873|101776|101783|101630|1828
1586453700000|2020-04-09 17:35:00|101837|101717|101943|101834|101960|101841|101822|101704|2014
1586454000000|2020-04-09 17:40:00|101942|101833|101940|101827|101981|101885|101882|101764|2096
1586454300000|2020-04-09 17:45:00|101938|101826|101963|101846|102034|101922|101923|101780|1732
1586454600000|2020-04-09 17:50:00|101965|101848|102085|101938|102167|102020|101960|101832|1767
1586454900000|2020-04-09 17:55:00|102079|101941|101985|101846|102164|102002|101961|101836|1813
1586455200000|2020-04-09 18:00:00|101992|101839|102172|102026|102183|102053|101912|101764|1998
1586455500000|2020-04-09 18:05:00|102175|102020|102345|102164|102391|102214|102171|102020|2054
1586455800000|2020-04-09 18:10:00|102343|102168|102272|102180|102343|102201|102241|102085|1642
1586456100000|2020-04-09 18:15:00|102274|102179|102284|102152|102325|102219|102264|102135|1443
1586456400000|2020-04-09 18:20:00|102284|102152|102287|102191|102345|102237|102267|102144|1476
1586456700000|2020-04-09 18:25:00|102288|102190|102472|102323|102476|102323|102242|102103|1586
1586457000000|2020-04-09 18:30:00|102467|102324|102543|102384|102554|102422|102442|102304|1493
1586457300000|2020-04-09 18:35:00|102549|102374|102627|102500|102629|102500|102495|102369|1438
1586457600000|2020-04-09 18:40:00|102627|102488|102600|102427|102673|102542|102551|102398|1596
1586457900000|2020-04-09 18:45:00|102598|102425|102635|102475|102649|102487|102555|102394|1368
1586458200000|2020-04-09 18:50:00|102632|102477|102656|102495|102667|102538|102609|102460|1364
1586458500000|2020-04-09 18:55:00|102658|102493|102679|102535|102709|102582|102620|102464|1613
1586458800000|2020-04-09 19:00:00|102678|102533|102642|102545|102703|102562|102624|102491|1308
1586459100000|2020-04-09 19:05:00|102669|102528|102631|102482|102706|102563|102588|102476|1298
1586459400000|2020-04-09 19:10:00|102634|102480|102621|102440|102672|102542|102590|102432|1600
1586459700000|2020-04-09 19:15:00|102614|102435|102520|102325|102614|102446|102464|102261|1831
1586460000000|2020-04-09 19:20:00|102519|102325|102593|102389|102627|102433|102477|102295|1524
1586460300000|2020-04-09 19:25:00|102593|102389|102570|102379|102622|102417|102545|102342|1427
1586460600000|2020-04-09 19:30:00|102574|102381|102513|102293|102604|102392|102478|102261|1398
1586460900000|2020-04-09 19:35:00|102516|102294|102599|102394|102614|102403|102479|102285|1371
1586461200000|2020-04-09 19:40:00|102611|102381|102551|102369|102621|102401|102458|102293|1798
1586461500000|2020-04-09 19:45:00|102551|102368|102486|102344|102567|102389|102415|102292|1748
1586461800000|2020-04-09 19:50:00|102489|102336|102455|102301|102534|102347|102434|102285|1739
1586462100000|2020-04-09 19:55:00|102455|102300|102369|102189|102474|102329|102324|102168|1789
1586462400000|2020-04-09 20:00:00|102372|102184|102280|102173|102420|102221|102236|102122|1280
1586462700000|2020-04-09 20:05:00|102298|102156|102305|102119|102357|102217|102224|102089|768
1586463000000|2020-04-09 20:10:00|102306|102117|102238|102107|102337|102142|102131|101993|911
1586463300000|2020-04-09 20:15:00|102222|102075|102392|102184|102409|102222|102146|102037|1307
1586463600000|2020-04-09 20:20:00|102391|102185|102400|102160|102424|102231|102340|102131|1017
1586463900000|2020-04-09 20:25:00|102390|102172|102355|102159|102447|102218|102341|102125|1059
1586464200000|2020-04-09 20:30:00|102358|102158|102511|102240|102516|102252|102358|102130|1049
1586464500000|2020-04-09 20:35:00|102508|102242|102450|102216|102520|102263|102439|102180|1293
1586464800000|2020-04-09 20:40:00|102444|102211|102488|102197|102544|102228|102430|102145|863
1586465100000|2020-04-09 20:45:00|102505|102192|102552|102223|102676|102300|102496|102154|1083
1586465400000|2020-04-09 20:50:00|102552|102222|102547|102240|102617|102280|102503|102183|461
1586465700000|2020-04-09 20:55:00|102539|102257|102602|102126|102808|102257|102534|101982|561
1586466000000|2020-04-09 21:00:00|102728|102086|102791|102124|102945|102278|102728|102086|40
1586466300000|2020-04-09 21:05:00|102774|102107|102789|102122|102819|102174|102748|102088|172
1586466600000|2020-04-09 21:10:00|102790|102123|102776|102109|102802|102140|102748|102101|134
1586466900000|2020-04-09 21:15:00|102784|102117|102780|102113|102808|102141|102764|102099|97
1586467200000|2020-04-09 21:20:00|102780|102112|102791|102124|102815|102152|102759|102110|355
1586467500000|2020-04-09 21:25:00|102795|102128|102821|102154|102832|102165|102759|102105|219
1586467800000|2020-04-09 21:30:00|102823|102156|102822|102155|102845|102178|102792|102125|427
1586468100000|2020-04-09 21:35:00|102823|102156|102812|102145|102830|102180|102799|102132|257
1586468400000|2020-04-09 21:40:00|102814|102147|102776|102109|102827|102180|102762|102095|212
1586468700000|2020-04-09 21:45:00|102794|102127|102760|102093|102797|102162|102703|102046|291
1586469000000|2020-04-09 21:50:00|102732|102106|102700|102140|102795|102171|102607|102039|176
1586469300000|2020-04-09 21:55:00|102695|102028|102646|102042|102792|102171|102565|101984|258
1586469600000|2020-04-09 22:00:00|102644|102057|102621|102004|102668|102131|102488|101946|368
1586469900000|2020-04-09 22:05:00|102628|102017|102653|102022|102732|102156|102530|101901|318
1586470200000|2020-04-09 22:10:00|102704|102036|102550|101900|102756|102118|102536|101900|266
1586470500000|2020-04-09 22:15:00|102673|102006|102508|101997|102756|102090|102497|101895|233
1586470800000|2020-04-09 22:20:00|102695|101993|102713|102046|102751|102101|102508|101948|203
1586471100000|2020-04-09 22:25:00|102694|102027|102564|102014|102728|102083|102564|101938|161
1586471400000|2020-04-09 22:30:00|102552|102003|102736|102069|102746|102083|102529|101888|348
1586471700000|2020-04-09 22:35:00|102746|102079|102717|102050|102751|102102|102525|101916|196
1586472000000|2020-04-09 22:40:00|102726|102059|102710|102043|102731|102064|102525|101891|212
1586472300000|2020-04-09 22:45:00|102685|102018|102731|102064|102734|102084|102530|101976|628
1586472600000|2020-04-09 22:50:00|102733|102066|102662|101995|102733|102103|102530|101963|263
1586472900000|2020-04-09 22:55:00|102674|102007|102697|102030|102715|102103|102530|101933|225
1586473200000|2020-04-09 23:00:00|102716|102050|102649|102078|102719|102158|102509|102004|233
1586473500000|2020-04-09 23:05:00|102664|102052|102501|102124|102716|102136|102501|101973|136
1586473800000|2020-04-09 23:10:00|102670|102057|102660|102030|102710|102196|102530|101926|467
1586474100000|2020-04-09 23:15:00|102643|102052|102609|101942|102766|102231|102403|101872|1078
1586474400000|2020-04-09 23:20:00|102602|101935|102639|101972|102925|102258|102431|101848|984
1586474700000|2020-04-09 23:25:00|102638|101971|102434|101958|102648|102200|102407|101835|1063
1586475000000|2020-04-09 23:30:00|102574|101963|102524|101858|102582|101963|102442|101814|574
1586475300000|2020-04-09 23:35:00|102513|101846|102576|101909|102652|102048|102462|101795|755
1586475600000|2020-04-09 23:40:00|102576|101909|102586|101919|102650|102053|102474|101853|694
1586475900000|2020-04-09 23:45:00|102585|101918|102571|101904|102645|102079|102503|101836|273
1586476200000|2020-04-09 23:50:00|102566|101899|102581|101914|102764|102097|102538|101870|279
1586476500000|2020-04-09 23:55:00|102565|101898|102602|101935|102779|102112|102513|101846|454
1586476800000|2020-04-10 00:00:00|102603|101936|102600|101933|102647|101980|102546|101879|401
1586477100000|2020-04-10 00:05:00|102596|101929|102625|101958|102661|101994|102578|101911|423
1586477400000|2020-04-10 00:10:00|102624|101957|102609|101942|102659|101992|102584|101917|316
1586477700000|2020-04-10 00:15:00|102608|101941|102440|101885|102646|101981|102361|101739|476
1586478000000|2020-04-10 00:20:00|102586|101869|102460|101793|102761|102115|102399|101732|648
1586478300000|2020-04-10 00:25:00|102461|101794|102488|101822|102525|101908|102312|101746|525
1586478600000|2020-04-10 00:30:00|102445|101891|102436|101770|102493|101891|102409|101742|429
1586478900000|2020-04-10 00:35:00|102421|101754|102424|101756|102479|101862|102385|101718|409
1586479200000|2020-04-10 00:40:00|102434|101768|102429|101762|102492|101849|102387|101720|340
1586479500000|2020-04-10 00:45:00|102409|101742|102468|101801|102492|101849|102390|101723|338
1586479800000|2020-04-10 00:50:00|102470|101803|102526|102046|102571|102118|102255|101725|843
1586480100000|2020-04-10 00:55:00|102526|102045|102515|102086|102550|102167|102442|101980|855
1586480400000|2020-04-10 01:00:00|102507|102090|102544|102154|102591|102198|102460|102076|953
1586480700000|2020-04-10 01:05:00|102544|102154|102588|102217|102628|102253|102525|102118|767
1586481000000|2020-04-10 01:10:00|102588|102217|102573|102233|102616|102290|102548|102198|1287
1586481300000|2020-04-10 01:15:00|102572|102232|102586|102204|102592|102317|102529|102185|827
1586481600000|2020-04-10 01:20:00|102576|102213|102533|102216|102596|102296|102532|102169|726
1586481900000|2020-04-10 01:25:00|102535|102222|102701|102179|102735|102317|102524|102164|701
1586482200000|2020-04-10 01:30:00|102717|102170|102666|102212|102717|102297|102627|102170|713
1586482500000|2020-04-10 01:35:00|102634|102255|102648|102212|102708|102333|102548|102169|801
1586482800000|2020-04-10 01:40:00|102651|102207|102630|102210|102670|102317|102552|102171|675
1586483100000|2020-04-10 01:45:00|102635|102210|102591|102237|102671|102294|102553|102160|448
1586483400000|2020-04-10 01:50:00|102589|102243|102630|102211|102675|102286|102561|102149|596
1586483700000|2020-04-10 01:55:00|102629|102213|102623|102166|102662|102298|102545|102161|465
1586484000000|2020-04-10 02:00:00|102627|102164|102588|102242|102628|102268|102567|102149|1286
1586484300000|2020-04-10 02:05:00|102584|102247|102596|102219|102629|102286|102552|102171|855
1586484600000|2020-04-10 02:10:00|102599|102214|102583|102234|102621|102280|102550|102176|689
1586484900000|2020-04-10 02:15:00|102585|102230|102609|102177|102624|102292|102549|102160|789
1586485200000|2020-04-10 02:20:00|102609|102177|102611|102205|102634|102286|102548|102168|608
1586485500000|2020-04-10 02:25:00|102605|102212|102595|102192|102626|102295|102551|102177|340
1586485800000|2020-04-10 02:30:00|102595|102198|102592|102208|102653|102306|102540|102132|344
1586486100000|2020-04-10 02:35:00|102592|102212|102508|102183|102648|102275|102500|102152|1191
1586486400000|2020-04-10 02:40:00|102505|102190|102506|102205|102554|102278|102474|102165|412
1586486700000|2020-04-10 02:45:00|102509|102206|102468|102094|102535|102267|102446|102083|692
1586487000000|2020-04-10 02:50:00|102468|102097|102606|102101|102630|102204|102426|102016|1423
1586487300000|2020-04-10 02:55:00|102606|102100|102573|102169|102612|102192|102543|102010|1306
1586487600000|2020-04-10 03:00:00|102584|102141|102554|102081|102597|102200|102536|102045|981
1586487900000|2020-04-10 03:05:00|102552|102086|102526|102087|102576|102149|102509|102018|903
1586488200000|2020-04-10 03:10:00|102525|102092|102505|102087|102547|102182|102458|101977|748
1586488500000|2020-04-10 03:15:00|102510|102091|102487|102056|102526|102115|102444|101963|601
1586488800000|2020-04-10 03:20:00|102476|102067|102501|102108|102532|102164|102458|102018|754
1586489100000|2020-04-10 03:25:00|102504|102108|102516|102103|102540|102194|102461|102056|408
1586489400000|2020-04-10 03:30:00|102499|102110|102451|101992|102535|102172|102435|101985|826
1586489700000|2020-04-10 03:35:00|102447|101996|102444|102045|102486|102108|102392|101954|1429
1586490000000|2020-04-10 03:40:00|102457|102049|102455|102005|102473|102138|102408|101993|556
1586490300000|2020-04-10 03:45:00|102453|102006|102432|102045|102466|102115|102392|101993|724
1586490600000|2020-04-10 03:50:00|102430|102045|102425|102031|102454|102119|102373|102011|1325
1586490900000|2020-04-10 03:55:00|102425|102025|102416|102055|102438|102116|102359|102010|478
1586491200000|2020-04-10 04:00:00|102413|102057|102466|102061|102487|102130|102377|102021|841
1586491500000|2020-04-10 04:05:00|102463|102064|102459|102064|102486|102165|102385|101973|835
1586491800000|2020-04-10 04:10:00|102469|102066|102406|102088|102478|102128|102387|102000|802
1586492100000|2020-04-10 04:15:00|102426|102071|102456|102066|102482|102134|102381|102032|577
1586492400000|2020-04-10 04:20:00|102466|102065|102404|102085|102499|102137|102400|102042|673
1586492700000|2020-04-10 04:25:00|102407|102085|102422|102002|102458|102123|102361|101981|557
1586493000000|2020-04-10 04:30:00|102419|102010|102402|101994|102446|102097|102334|101957|472
1586493300000|2020-04-10 04:35:00|102436|101977|102386|102022|102473|102089|102340|101977|835
1586493600000|2020-04-10 04:40:00|102389|102018|102475|102059|102485|102103|102373|101982|1309
1586493900000|2020-04-10 04:45:00|102477|102059|102458|102077|102492|102117|102421|102046|1280
1586494200000|2020-04-10 04:50:00|102454|102076|102471|102053|102484|102119|102418|102042|1216
1586494500000|2020-04-10 04:55:00|102470|102051|102454|102075|102484|102161|102396|102040|790
1586494800000|2020-04-10 05:00:00|102455|102076|102472|102114|102517|102147|102421|102069|873
1586495100000|2020-04-10 05:05:00|102490|102104|102493|102110|102525|102189|102414|102078|589
1586495400000|2020-04-10 05:10:00|102491|102106|102548|102156|102618|102192|102427|102084|779
1586495700000|2020-04-10 05:15:00|102546|102150|102598|102198|102640|102274|102498|102130|1460
1586496000000|2020-04-10 05:20:00|102598|102197|102603|102226|102632|102256|102544|102167|1271
1586496300000|2020-04-10 05:25:00|102595|102227|102590|102236|102627|102279|102526|102177|785
1586496600000|2020-04-10 05:30:00|102590|102236|102552|102180|102625|102236|102501|102113|924
1586496900000|2020-04-10 05:35:00|102558|102177|102565|102151|102593|102211|102519|102101|993
1586497200000|2020-04-10 05:40:00|102565|102151|102494|102126|102581|102201|102475|102089|929
1586497500000|2020-04-10 05:45:00|102500|102110|102492|102168|102536|102195|102458|102082|497
1586497800000|2020-04-10 05:50:00|102462|102181|102490|102079|102546|102198|102440|102051|807
1586498100000|2020-04-10 05:55:00|102469|102111|102550|101973|102627|102214|102383|101888|984
1586498400000|2020-04-10 06:00:00|102553|101991|102282|101677|102602|102066|102222|101591|650
1586498700000|2020-04-10 06:05:00|102283|101670|102271|101691|102354|101798|102191|101656|489
1586499000000|2020-04-10 06:10:00|102256|101705|102240|101751|102350|101789|102187|101647|483
1586499300000|2020-04-10 06:15:00|102248|101746|102288|101924|102372|102017|102235|101723|551
1586499600000|2020-04-10 06:20:00|102285|101938|102343|102041|102396|102121|102261|101783|684
1586499900000|2020-04-10 06:25:00|102279|102082|102345|101993|102384|102123|102278|101982|1165
1586500200000|2020-04-10 06:30:00|102344|102029|102333|101986|102369|102084|102281|101967|658
1586500500000|2020-04-10 06:35:00|102332|101989|102292|102028|102347|102044|102290|101962|638
1586500800000|2020-04-10 06:40:00|102320|102016|102290|102006|102340|102038|102265|101951|475
1586501100000|2020-04-10 06:45:00|102293|102003|102273|102016|102326|102032|102268|101977|540
1586501400000|2020-04-10 06:50:00|102272|102015|102264|101884|102304|102023|102128|101735|597
1586501700000|2020-04-10 06:55:00|102258|101894|102301|101920|102306|102023|102196|101871|895
1586502000000|2020-04-10 07:00:00|102300|101913|102285|101982|102336|102023|102256|101890|745
1586502300000|2020-04-10 07:05:00|102296|101946|102278|101932|102318|102005|102257|101894|639
1586502600000|2020-04-10 07:10:00|102278|101969|102267|101933|102305|102035|102248|101906|609
1586502900000|2020-04-10 07:15:00|102304|101921|102282|102015|102304|102015|102242|101865|603
1586503200000|2020-04-10 07:20:00|102249|101944|102253|101901|102311|102035|102239|101894|593
1586503500000|2020-04-10 07:25:00|102245|101899|102277|102058|102319|102069|102236|101877|607
1586503800000|2020-04-10 07:30:00|102290|102044|102257|102034|102313|102119|102210|101924|722
1586504100000|2020-04-10 07:35:00|102272|102026|102260|102065|102313|102080|102238|101996|429
1586504400000|2020-04-10 07:40:00|102259|102068|102280|102068|102308|102118|102236|102034|952
1586504700000|2020-04-10 07:45:00|102253|102094|102233|101982|102301|102106|102215|101931|1525
1586505000000|2020-04-10 07:50:00|102235|101984|102321|102018|102387|102077|102217|101950|1343
1586505300000|2020-04-10 07:55:00|102302|102062|102380|102135|102443|102153|102300|102004|1332
1586505600000|2020-04-10 08:00:00|102406|102124|102256|101921|102424|102135|102230|101848|947
1586505900000|2020-04-10 08:05:00|102256|101926|102251|101945|102304|101981|102230|101887|590
1586506200000|2020-04-10 08:10:00|102251|101926|102240|101924|102308|101991|102229|101859|556
1586506500000|2020-04-10 08:15:00|102239|101922|102291|101948|102344|101993|102232|101890|617
1586506800000|2020-04-10 08:20:00|102295|101944|102249|101895|102348|102031|102249|101868|623
1586507100000|2020-04-10 08:25:00|102257|101902|102281|101889|102322|101947|102234|101828|676
1586507400000|2020-04-10 08:30:00|102278|101869|102289|101902|102331|101968|102248|101838|559
1586507700000|2020-04-10 08:35:00|102281|101901|102296|101922|102360|102039|102266|101896|526
1586508000000|2020-04-10 08:40:00|102305|101908|102307|102002|102388|102048|102282|101908|673
1586508300000|2020-04-10 08:45:00|102321|101998|102291|102014|102356|102052|102275|101956|371
1586508600000|2020-04-10 08:50:00|102301|102001|102295|102013|102325|102047|102262|101981|383
1586508900000|2020-04-10 08:55:00|102300|102013|102320|102019|102359|102048|102266|101865|863
1586509200000|2020-04-10 09:00:00|102321|102017|102324|101964|102382|102191|102281|101921|472
1586509500000|2020-04-10 09:05:00|102311|101966|102254|101973|102404|102121|102214|101919|738
1586509800000|2020-04-10 09:10:00|102253|101972|102217|101956|102298|101981|102169|101921|443
1586510100000|2020-04-10 09:15:00|102261|101939|102287|101959|102296|101986|102207|101884|446
1586510400000|2020-04-10 09:20:00|102277|101921|102236|101943|102298|101976|102173|101912|584
1586510700000|2020-04-10 09:25:00|102238|101945|102229|101953|102264|101965|102172|101907|1064
1586511000000|2020-04-10 09:30:00|102232|101948|102241|101954|102274|102004|102168|101924|584
1586511300000|2020-04-10 09:35:00|102239|101951|102254|101959|102284|101980|102193|101924|551
1586511600000|2020-04-10 09:40:00|102237|101968|102251|101974|102304|102022|102202|101931|721
1586511900000|2020-04-10 09:45:00|102249|101973|102253|101978|102288|101984|102202|101926|416
1586512200000|2020-04-10 09:50:00|102253|101978|102256|101975|102288|101994|102217|101931|497
1586512500000|2020-04-10 09:55:00|102257|101978|102246|101987|102292|101992|102215|101951|389
1586512800000|2020-04-10 10:00:00|102247|101987|102230|101952|102275|101992|102192|101932|396
1586513100000|2020-04-10 10:05:00|102234|101959|102234|101978|102294|101982|102208|101910|400
1586513400000|2020-04-10 10:10:00|102233|101977|102230|101970|102259|101989|102199|101881|329
1586513700000|2020-04-10 10:15:00|102233|101974|102240|101970|102277|101990|102167|101918|306
1586514000000|2020-04-10 10:20:00|102240|101969|102264|101964|102287|101983|102178|101927|586
1586514300000|2020-04-10 10:25:00|102261|101966|102227|101978|102277|101993|102217|101914|496
1586514600000|2020-04-10 10:30:00|102228|101978|102259|101986|102326|102002|102201|101911|334
1586514900000|2020-04-10 10:35:00|102253|101988|102255|101984|102326|102010|102206|101911|262
1586515200000|2020-04-10 10:40:00|102254|101994|102236|101986|102292|102008|102212|101940|408
1586515500000|2020-04-10 10:45:00|102245|101990|102245|101998|102289|102008|102179|101929|423
1586515800000|2020-04-10 10:50:00|102246|101999|102243|101983|102278|102007|102194|101946|460
1586516100000|2020-04-10 10:55:00|102241|101985|102295|102002|102355|102039|102206|101968|712
1586516400000|2020-04-10 11:00:00|102304|102002|102278|101997|102322|102026|102232|101978|527
1586516700000|2020-04-10 11:05:00|102284|102001|102318|101994|102334|102059|102263|101964|646
1586517000000|2020-04-10 11:10:00|102285|102018|102272|101995|102322|102024|102245|101959|589
1586517300000|2020-04-10 11:15:00|102291|101984|102290|101998|102341|102018|102224|101939|535
1586517600000|2020-04-10 11:20:00|102288|101998|102279|102007|102324|102018|102247|101963|489
1586517900000|2020-04-10 11:25:00|102290|102012|102304|101995|102338|102019|102233|101961|531
1586518200000|2020-04-10 11:30:00|102304|101995|102297|102001|102331|102054|102268|101967|733
1586518500000|2020-04-10 11:35:00|102290|102006|102297|102010|102331|102023|102267|101973|410
1586518800000|2020-04-10 11:40:00|102290|102014|102320|102005|102344|102060|102270|101994|559
1586519100000|2020-04-10 11:45:00|102316|102015|102318|102051|102424|102090|102255|101915|681
1586519400000|2020-04-10 11:50:00|102322|102048|102320|102065|102360|102084|102283|102000|739
1586519700000|2020-04-10 11:55:00|102324|102065|102325|102091|102384|102100|102290|102006|867
1586520000000|2020-04-10 12:00:00|102330|102078|102355|102117|102452|102138|102288|102016|941
1586520300000|2020-04-10 12:05:00|102371|102095|102342|102150|102403|102165|102317|102085|650
1586520600000|2020-04-10 12:10:00|102338|102152|102305|102084|102359|102166|102282|102063|597
1586520900000|2020-04-10 12:15:00|102292|102113|102192|101857|102376|102131|102130|101823|1107
1586521200000|2020-04-10 12:20:00|102190|101858|102307|101869|102385|102104|102160|101814|1019
1586521500000|2020-04-10 12:25:00|102312|101868|102336|101816|102340|101961|102217|101807|921
1586521800000|2020-04-10 12:30:00|102308|101841|102297|101938|102351|101962|102195|101801|608
1586522100000|2020-04-10 12:35:00|102309|101923|102234|101938|102310|101982|102205|101912|436
1586522400000|2020-04-10 12:40:00|102240|101935|102316|102004|102316|102017|102098|101797|663
1586522700000|2020-04-10 12:45:00|102307|102016|102399|102160|102476|102198|102269|101956|759
1586523000000|2020-04-10 12:50:00|102394|102159|102290|101992|102418|102170|102143|101876|609
1586523300000|2020-04-10 12:55:00|102291|101993|102258|101984|102400|102119|102228|101900|935
1586523600000|2020-04-10 13:00:00|102265|101978|102257|101998|102310|102010|102237|101948|514
1586523900000|2020-04-10 13:05:00|102253|102001|102265|101964|102296|102015|102220|101928|496
1586524200000|2020-04-10 13:10:00|102260|101964|102281|101992|102306|102005|102234|101904|520
1586524500000|2020-04-10 13:15:00|102283|101995|102273|101972|102313|101997|102251|101925|723
1586524800000|2020-04-10 13:20:00|102268|101966|102311|101932|102319|102038|102251|101920|426
1586525100000|2020-04-10 13:25:00|102308|101932|102269|101967|102344|102039|102263|101896|380
1586525400000|2020-04-10 13:30:00|102271|101972|102260|101948|102302|102007|102242|101914|678
1586525700000|2020-04-10 13:35:00|102249|101952|102291|101962|102314|102019|102240|101935|672
1586526000000|2020-04-10 13:40:00|102289|101961|102304|101965|102315|102010|102249|101937|489
1586526300000|2020-04-10 13:45:00|102304|101962|102314|101947|102357|102021|102287|101879|907
1586526600000|2020-04-10 13:50:00|102313|101944|102301|101891|102334|102068|102145|101806|488
1586526900000|2020-04-10 13:55:00|102305|101884|102267|101882|102351|102021|102098|101850|527
1586527200000|2020-04-10 14:00:00|102296|101885|102250|101931|102325|102031|102117|101863|501
1586527500000|2020-04-10 14:05:00|102277|101917|102310|101931|102327|102025|102241|101842|336
1586527800000|2020-04-10 14:10:00|102260|101863|102273|101891|102311|102011|102255|101845|326
1586528100000|2020-04-10 14:15:00|102306|101884|102310|101940|102322|101964|102250|101818|473
1586528400000|2020-04-10 14:20:00|102326|101914|102263|101870|102326|101959|102224|101821|400
1586528700000|2020-04-10 14:25:00|102256|101879|102243|101866|102298|101961|102203|101785|282
1586529000000|2020-04-10 14:30:00|102245|101862|102233|101876|102273|101928|102189|101800|344
1586529300000|2020-04-10 14:35:00|102229|101881|102226|101861|102344|101906|102200|101756|240
1586529600000|2020-04-10 14:40:00|102248|101841|102226|101844|102281|101933|102183|101775|307
1586529900000|2020-04-10 14:45:00|102201|101877|102242|101840|102261|101942|102159|101806|293
1586530200000|2020-04-10 14:50:00|102241|101839|102237|101842|102275|101923|102182|101798|248
1586530500000|2020-04-10 14:55:00|102236|101844|102187|101854|102262|101895|102183|101802|426
1586530800000|2020-04-10 15:00:00|102213|101829|102248|101809|102269|101860|102180|101781|605
1586531100000|2020-04-10 15:05:00|102244|101816|102261|101799|102318|101863|102198|101750|507
1586531400000|2020-04-10 15:10:00|102258|101804|102313|101865|102367|101870|102241|101787|717
1586531700000|2020-04-10 15:15:00|102314|101860|102277|101874|102333|101972|102235|101805|426
1586532000000|2020-04-10 15:20:00|102285|101864|102328|101813|102356|101972|102235|101798|497
1586532300000|2020-04-10 15:25:00|102328|101818|102280|101866|102352|101883|102246|101793|648
1586532600000|2020-04-10 15:30:00|102283|101860|102268|101811|102316|101900|102244|101779|571
1586532900000|2020-04-10 15:35:00|102255|101865|102334|101851|102389|102068|102107|101753|687
1586533200000|2020-04-10 15:40:00|102335|101851|102332|101822|102369|102139|102062|101720|899
1586533500000|2020-04-10 15:45:00|102335|101825|102334|101821|102370|102224|102112|101770|907
1586533800000|2020-04-10 15:50:00|102333|101820|102299|101879|102360|101915|102270|101776|470
1586534100000|2020-04-10 15:55:00|102295|101872|102258|101850|102347|101949|102255|101782|622
1586534400000|2020-04-10 16:00:00|102316|101801|102289|101816|102364|101888|102188|101762|754
1586534700000|2020-04-10 16:05:00|102299|101815|102299|101847|102302|101911|102247|101796|551
1586535000000|2020-04-10 16:10:00|102293|101850|102294|101853|102320|101902|102262|101820|559
1586535300000|2020-04-10 16:15:00|102281|101872|102298|101870|102335|101946|102245|101774|430
1586535600000|2020-04-10 16:20:00|102283|101869|102312|101858|102364|101994|102249|101783|574
1586535900000|2020-04-10 16:25:00|102305|101829|102310|101852|102353|101966|102162|101768|792
1586536200000|2020-04-10 16:30:00|102313|101873|102336|101869|102385|101990|102138|101792|875
1586536500000|2020-04-10 16:35:00|102353|101875|102277|101835|102376|102141|102216|101815|907
1586536800000|2020-04-10 16:40:00|102269|101842|102262|101859|102315|101951|102224|101807|590
1586537100000|2020-04-10 16:45:00|102286|101867|102277|101913|102377|102108|102187|101811|987
1586537400000|2020-04-10 16:50:00|102266|101909|102238|101977|102319|102144|102183|101801|930
1586537700000|2020-04-10 16:55:00|102235|101968|102188|101630|102424|102158|102188|101562|532
1586538000000|2020-04-10 17:00:00|102236|101568|102214|101635|102256|101663|102166|101568|382
1586538300000|2020-04-10 17:05:00|102207|101628|102166|101596|102281|101665|102154|101580|350
1586538600000|2020-04-10 17:10:00|102158|101581|102206|101622|102347|101680|102151|101578|622
1586538900000|2020-04-10 17:15:00|102204|101620|102193|101616|102243|101648|102150|101556|681
1586539200000|2020-04-10 17:20:00|102193|101616|102274|101698|102322|101699|102152|101578|795
1586539500000|2020-04-10 17:25:00|102278|101697|102314|101695|102350|101723|102200|101643|822
1586539800000|2020-04-10 17:30:00|102234|101676|102308|101723|102343|101734|102227|101654|453
1586540100000|2020-04-10 17:35:00|102308|101723|102369|102066|102523|102095|102226|101624|463
1586540400000|2020-04-10 17:40:00|102372|102058|102346|101989|102480|102188|102169|101989|444
1586540700000|2020-04-10 17:45:00|102359|102063|102360|102083|102453|102212|102156|101969|419
1586541000000|2020-04-10 17:50:00|102373|102079|102362|102100|102412|102105|102312|102062|191
1586541300000|2020-04-10 17:55:00|102398|102074|102402|102119|102434|102139|102317|102047|358
1586541600000|2020-04-10 18:00:00|102336|102134|102397|102110|102420|102134|102328|102072|227
1586541900000|2020-04-10 18:05:00|102320|102135|102328|102094|102400|102135|102291|102072|207
1586542200000|2020-04-10 18:10:00|102316|102100|102384|102087|102421|102115|102303|102039|210
1586542500000|2020-04-10 18:15:00|102319|102100|102376|102078|102439|102114|102305|102010|222
1586542800000|2020-04-10 18:20:00|102377|102078|102410|102102|102509|102116|102305|102019|417
1586543100000|2020-04-10 18:25:00|102409|102101|102431|102021|102457|102121|102358|101993|755
1586543400000|2020-04-10 18:30:00|102434|102016|102412|102054|102558|102100|102371|101996|614
1586543700000|2020-04-10 18:35:00|102413|102069|102437|102072|102457|102088|102357|102003|467
1586544000000|2020-04-10 18:40:00|102435|102052|102425|102044|102506|102100|102360|101925|513
1586544300000|2020-04-10 18:45:00|102413|102034|102414|102095|102457|102100|102334|101974|524
1586544600000|2020-04-10 18:50:00|102415|102096|102430|102059|102463|102111|102368|101995|466
1586544900000|2020-04-10 18:55:00|102431|102061|102432|102103|102509|102129|102360|101928|357
1586545200000|2020-04-10 19:00:00|102412|102108|102441|102119|102526|102127|102381|101988|326
1586545500000|2020-04-10 19:05:00|102440|102118|102497|102033|102532|102128|102367|101979|306
1586545800000|2020-04-10 19:10:00|102425|102061|102467|102035|102573|102131|102368|101990|332
1586546100000|2020-04-10 19:15:00|102456|102042|102410|102054|102536|102117|102379|101948|481
1586546400000|2020-04-10 19:20:00|102406|102070|102442|102017|102547|102093|102347|101936|223
1586546700000|2020-04-10 19:25:00|102437|102031|102408|102038|102568|102080|102347|101901|235
1586547000000|2020-04-10 19:30:00|102409|102052|102490|102009|102532|102070|102397|101961|525
1586547300000|2020-04-10 19:35:00|102499|102000|102424|102044|102517|102072|102401|101952|754
1586547600000|2020-04-10 19:40:00|102420|102007|102463|102004|102500|102070|102374|101949|440
1586547900000|2020-04-10 19:45:00|102456|102018|102462|102046|102496|102067|102384|101958|537
1586548200000|2020-04-10 19:50:00|102456|102041|102436|102042|102510|102087|102401|102002|829
1586548500000|2020-04-10 19:55:00|102445|102042|102425|102002|102490|102076|102350|101990|893
1586548800000|2020-04-10 20:00:00|102419|102003|102454|101976|102526|102067|102333|101918|751
1586549100000|2020-04-10 20:05:00|102454|101975|102331|101664|102481|102033|102274|101607|733
1586549400000|2020-04-10 20:10:00|102332|101665|102325|101658|102362|101707|102294|101627|696
1586549700000|2020-04-10 20:15:00|102323|101656|102336|101669|102385|101777|102242|101575|527
1586550000000|2020-04-10 20:20:00|102307|101723|102336|101669|102356|101775|102265|101625|461
1586550300000|2020-04-10 20:25:00|102340|101674|102334|101667|102353|101780|102234|101647|649
1586550600000|2020-04-10 20:30:00|102329|101662|102345|101678|102371|101782|102262|101636|509
1586550900000|2020-04-10 20:35:00|102346|101679|102310|101705|102382|101790|102264|101637|353
1586551200000|2020-04-10 20:40:00|102331|101672|102325|101658|102374|101754|102251|101627|495
1586551500000|2020-04-10 20:45:00|102325|101658|102340|101673|102354|101686|102286|101619|444
1586551800000|2020-04-10 20:50:00|102340|101673|102217|101550|102485|101818|102186|101519|355
1586552100000|2020-04-10 20:55:00|102307|101711|102341|101710|102434|101767|102295|101628|59
1586721600000|2020-04-12 20:00:00|102509|101817|102481|101789|102509|101817|102454|101762|23
1586721900000|2020-04-12 20:05:00|102476|101797|102474|101801|102481|101801|102394|101702|11
1586722200000|2020-04-12 20:10:00|102455|101763|102474|101801|102474|101801|102419|101727|10
1586723400000|2020-04-12 20:30:00|102481|101789|102425|101768|102481|101801|102394|101702|43
1586723700000|2020-04-12 20:35:00|102423|101771|102475|101783|102475|101784|102414|101722|46
1586724000000|2020-04-12 20:40:00|102518|101826|102435|101780|102518|101826|102378|101686|59
1586724300000|2020-04-12 20:45:00|102398|101706|102396|101704|102442|101780|102382|101690|24
1586724600000|2020-04-12 20:50:00|102435|101779|102435|101780|102474|101782|102378|101686|15
1586724900000|2020-04-12 20:55:00|102413|101761|102413|101761|102419|101761|102401|101709|11
1586725200000|2020-04-12 21:00:00|102415|101723|102478|101786|102492|101800|102404|101712|58
1586725500000|2020-04-12 21:05:00|102458|101766|102546|101854|102552|101860|102405|101713|178
1586725800000|2020-04-12 21:10:00|102527|101835|102552|101860|102562|101870|102469|101777|104
1586726100000|2020-04-12 21:15:00|102541|101849|102546|101854|102561|101869|102482|101790|65
1586726400000|2020-04-12 21:20:00|102543|101851|102539|101847|102547|101855|102454|101762|73
1586726700000|2020-04-12 21:25:00|102539|101847|102423|101731|102548|101856|102403|101711|30
1586727000000|2020-04-12 21:30:00|102459|101767|102547|101855|102555|101863|102459|101767|77
1586727300000|2020-04-12 21:35:00|102485|101793|102547|101855|102547|101855|102484|101792|44
1586727600000|2020-04-12 21:40:00|102524|101832|102549|101857|102556|101864|102458|101766|82
1586727900000|2020-04-12 21:45:00|102551|101859|102547|101855|102556|101864|102398|101706|38
1586728200000|2020-04-12 21:50:00|102547|101855|102550|101858|102555|101863|102394|101702|54
1586728500000|2020-04-12 21:55:00|102553|101861|102538|101846|102555|101863|102387|101695|186
1586728800000|2020-04-12 22:00:00|102540|101848|102234|101747|102540|101848|102013|101534|1431
1586729100000|2020-04-12 22:05:00|102233|101745|102521|101829|102562|101886|102156|101640|1262
1586729400000|2020-04-12 22:10:00|102534|101842|102563|101876|102589|101900|102527|101841|434
1586729700000|2020-04-12 22:15:00|102563|101876|102656|102071|102701|102114|102484|101858|1601
1586730000000|2020-04-12 22:20:00|102654|102074|102674|102248|102800|102300|102578|102022|1797
1586730300000|2020-04-12 22:25:00|102674|102254|102670|102262|102692|102309|102629|102224|2349
1586730600000|2020-04-12 22:30:00|102634|102270|102662|102261|102725|102305|102613|102213|2343
1586730900000|2020-04-12 22:35:00|102661|102260|102637|102330|102674|102334|102604|102235|2294
1586731200000|2020-04-12 22:40:00|102635|102290|102643|102259|102655|102334|102597|102214|2298
1586731500000|2020-04-12 22:45:00|102640|102272|102701|102165|102708|102301|102579|102163|2216
1586731800000|2020-04-12 22:50:00|102694|102169|102635|102210|102700|102259|102609|102149|2258
1586732100000|2020-04-12 22:55:00|102633|102212|102639|102228|102720|102276|102612|102153|2259
1586732400000|2020-04-12 23:00:00|102676|102192|102660|102280|102721|102305|102606|102192|2249
1586732700000|2020-04-12 23:05:00|102664|102300|102651|102287|102728|102311|102628|102208|2326
1586733000000|2020-04-12 23:10:00|102648|102263|102655|102273|102701|102310|102634|102200|2343
1586733300000|2020-04-12 23:15:00|102656|102242|102698|102250|102733|102317|102606|102189|2293
1586733600000|2020-04-12 23:20:00|102702|102276|102635|102240|102724|102350|102631|102216|2331
1586733900000|2020-04-12 23:25:00|102640|102232|102696|102259|102722|102375|102582|102200|2043
1586734200000|2020-04-12 23:30:00|102699|102255|102511|101844|102726|102321|102460|101792|1904
1586734500000|2020-04-12 23:35:00|102510|101843|102526|101862|102624|102014|102423|101767|1384
1586734800000|2020-04-12 23:40:00|102543|101876|102623|101956|102672|102072|102500|101834|1370
1586735100000|2020-04-12 23:45:00|102623|101956|102591|101924|102680|102102|102542|101892|685
1586735400000|2020-04-12 23:50:00|102592|101925|102605|101938|102616|101949|102567|101900|544
1586735700000|2020-04-12 23:55:00|102603|101936|102613|101946|102672|102005|102578|101911|522
1586736000000|2020-04-13 00:00:00|102615|101948|102743|102076|102779|102190|102615|101948|614
1586736300000|2020-04-13 00:05:00|102740|102073|102558|101891|102909|102282|102525|101858|756
1586736600000|2020-04-13 00:10:00|102550|101883|102613|101946|102661|102003|102498|101831|618
1586736900000|2020-04-13 00:15:00|102613|101946|102643|101976|102692|102060|102594|101927|641
1586737200000|2020-04-13 00:20:00|102643|101976|102526|101858|102686|102019|102418|101750|626
1586737500000|2020-04-13 00:25:00|102526|101859|102511|101844|102550|101936|102484|101817|437
1586737800000|2020-04-13 00:30:00|102511|101844|102451|101784|102560|101943|102412|101745|686
1586738100000|2020-04-13 00:35:00|102450|101783|102465|101798|102536|101869|102413|101746|496
1586738400000|2020-04-13 00:40:00|102468|101801|102481|101814|102526|101859|102417|101750|665
1586738700000|2020-04-13 00:45:00|102478|101811|102496|101829|102550|101882|102461|101794|646
1586739000000|2020-04-13 00:50:00|102493|101826|102574|102262|102630|102266|102461|101794|716
1586739300000|2020-04-13 00:55:00|102579|102254|102611|102264|102687|102312|102446|101779|1030
1586739600000|2020-04-13 01:00:00|102608|102266|102563|102292|102637|102370|102511|102213|1073
1586739900000|2020-04-13 01:05:00|102558|102303|102711|102281|102737|102356|102512|102217|1103
1586740200000|2020-04-13 01:10:00|102704|102278|102577|102268|102734|102364|102569|102188|1176
1586740500000|2020-04-13 01:15:00|102580|102282|102528|102268|102596|102330|102525|102205|1449
1586740800000|2020-04-13 01:20:00|102529|102268|102559|102270|102600|102325|102505|102184|1122
1586741100000|2020-04-13 01:25:00|102559|102272|102261|101860|102592|102354|102191|101743|1549
1586741400000|2020-04-13 01:30:00|102263|101858|102368|101751|102383|101868|102246|101712|930
1586741700000|2020-04-13 01:35:00|102367|101748|102362|101709|102415|101929|102232|101677|782
1586742000000|2020-04-13 01:40:00|102360|101710|102330|101701|102376|101814|102270|101668|945
1586742300000|2020-04-13 01:45:00|102306|101706|102309|101750|102413|101794|102262|101682|921
1586742600000|2020-04-13 01:50:00|102313|101748|102337|101736|102391|101785|102295|101688|1195
1586742900000|2020-04-13 01:55:00|102350|101738|102355|101780|102390|101849|102294|101683|895
1586743200000|2020-04-13 02:00:00|102354|101775|102373|101851|102452|101978|102330|101712|585
1586743500000|2020-04-13 02:05:00|102371|101840|102403|101823|102451|101960|102315|101784|749
1586743800000|2020-04-13 02:10:00|102402|101828|102423|101825|102510|101948|102401|101772|567
1586744100000|2020-04-13 02:15:00|102431|101816|102360|101841|102431|101982|102348|101808|576
1586744400000|2020-04-13 02:20:00|102359|101853|102428|101874|102438|101982|102332|101790|639
1586744700000|2020-04-13 02:25:00|102427|101861|102504|101945|102521|102068|102377|101839|565
1586745000000|2020-04-13 02:30:00|102507|101959|102216|101710|102534|102138|102165|101674|723
1586745300000|2020-04-13 02:35:00|102216|101710|102228|101675|102312|101833|102187|101646|944
1586745600000|2020-04-13 02:40:00|102234|101675|102178|101703|102263|101787|102153|101641|856
1586745900000|2020-04-13 02:45:00|102178|101693|102144|101684|102190|101787|102115|101631|761
1586746200000|2020-04-13 02:50:00|102144|101682|102145|101674|102175|101857|102088|101628|779
1586746500000|2020-04-13 02:55:00|102145|101673|102153|101720|102162|101769|102119|101630|622
1586746800000|2020-04-13 03:00:00|102121|101758|102156|101748|102197|101790|102121|101676|781
1586747100000|2020-04-13 03:05:00|102160|101743|102144|101711|102178|101765|102122|101658|676
1586747400000|2020-04-13 03:10:00|102144|101710|102154|101710|102180|101772|102121|101661|514
1586747700000|2020-04-13 03:15:00|102156|101719|102178|101702|102213|101777|102125|101672|640
1586748000000|2020-04-13 03:20:00|102178|101703|102245|101913|102280|101958|102141|101678|529
1586748300000|2020-04-13 03:25:00|102251|101885|102270|101846|102307|101952|102230|101818|433
1586748600000|2020-04-13 03:30:00|102269|101847|102239|101849|102303|101932|102226|101830|615
1586748900000|2020-04-13 03:35:00|102238|101855|102242|101900|102273|101950|102222|101829|495
1586749200000|2020-04-13 03:40:00|102242|101903|102223|101844|102256|101918|102207|101811|500
1586749500000|2020-04-13 03:45:00|102220|101843|102226|101856|102250|101919|102195|101802|506
1586749800000|2020-04-13 03:50:00|102227|101858|102192|101810|102248|101935|102163|101766|647
1586750100000|2020-04-13 03:55:00|102188|101816|102195|101847|102206|101895|102162|101764|630
1586750400000|2020-04-13 04:00:00|102189|101838|102168|101801|102225|102010|102162|101742|724
1586750700000|2020-04-13 04:05:00|102170|101801|102107|101834|102194|101909|102078|101740|1029
1586751000000|2020-04-13 04:10:00|102101|101853|102114|101644|102141|101903|101866|101562|786
1586751300000|2020-04-13 04:15:00|102127|101654|102069|101614|102139|101739|102062|101593|332
1586751600000|2020-04-13 04:20:00|102085|101626|102065|101672|102138|101720|101725|101474|515
1586751900000|2020-04-13 04:25:00|102064|101666|102073|101603|102102|101745|102048|101577|433
1586752200000|2020-04-13 04:30:00|102076|101690|102134|101677|102197|101772|102060|101586|586
1586752500000|2020-04-13 04:35:00|102146|101666|102129|101664|102158|101779|102073|101584|550
1586752800000|2020-04-13 04:40:00|102126|101632|102125|101628|102145|101726|102088|101555|622
1586753100000|2020-04-13 04:45:00|102119|101617|102125|101582|102168|101726|102112|101558|609
1586753400000|2020-04-13 04:50:00|102125|101578|102139|101586|102159|101726|102089|101563|608
1586753700000|2020-04-13 04:55:00|102149|101589|102156|101646|102165|101756|102115|101566|706
1586754000000|2020-04-13 05:00:00|102156|101564|102185|101609|102199|101772|102117|101564|652
1586754300000|2020-04-13 05:05:00|102154|101618|102150|101634|102193|101736|102074|101597|782
1586754600000|2020-04-13 05:10:00|102151|101630|102141|101640|102188|101712|102104|101600|557
1586754900000|2020-04-13 05:15:00|102149|101639|102130|101642|102188|101713|102049|101571|519
1586755200000|2020-04-13 05:20:00|102137|101640|102131|101714|102201|101739|102057|101603|710
1586755500000|2020-04-13 05:25:00|102142|101698|102235|101940|102283|101980|102116|101617|881
1586755800000|2020-04-13 05:30:00|102242|101941|102222|101906|102295|102005|102205|101868|532
1586756100000|2020-04-13 05:35:00|102225|101899|102136|101941|102227|101990|102119|101896|906
1586756400000|2020-04-13 05:40:00|102142|101940|102143|101955|102178|101995|102098|101898|615
1586756700000|2020-04-13 05:45:00|102143|101918|102182|102025|102212|102036|102127|101918|781
1586757000000|2020-04-13 05:50:00|102179|102024|102226|101996|102273|102061|102130|101972|529
1586757300000|2020-04-13 05:55:00|102216|101996|102241|102009|102261|102050|102156|101968|563
1586757600000|2020-04-13 06:00:00|102234|102010|102177|102011|102264|102058|102120|101883|1816
1586757900000|2020-04-13 06:05:00|102174|102002|102139|102003|102221|102052|102082|101866|1708
1586758200000|2020-04-13 06:10:00|102144|102001|102147|102000|102176|102030|102109|101984|2117
1586758500000|2020-04-13 06:15:00|102148|102000|102335|102164|102520|102234|102124|101992|1874
1586758800000|2020-04-13 06:20:00|102343|102167|102218|101932|102366|102184|102179|101932|2352
1586759100000|2020-04-13 06:25:00|102211|101972|102213|101940|102273|102016|102135|101900|2101
1586759400000|2020-04-13 06:30:00|102214|101961|102224|102004|102253|102034|102162|101918|2217
1586759700000|2020-04-13 06:35:00|102222|102006|102100|101860|102254|102072|102075|101815|1924
1586760000000|2020-04-13 06:40:00|102105|101861|102088|101939|102134|101949|102024|101816|2137
1586760300000|2020-04-13 06:45:00|102093|101936|102061|101929|102124|101981|102057|101920|1726
1586760600000|2020-04-13 06:50:00|102061|101931|102088|101942|102096|101960|102040|101892|1291
1586760900000|2020-04-13 06:55:00|102088|101942|102136|101993|102154|102027|102074|101935|1785
1586761200000|2020-04-13 07:00:00|102135|101993|102364|102231|102390|102253|102135|101977|1886
1586761500000|2020-04-13 07:05:00|102365|102236|102617|102426|102631|102445|102348|102200|2180
1586761800000|2020-04-13 07:10:00|102615|102426|102516|102377|102630|102470|102501|102334|1869
1586762100000|2020-04-13 07:15:00|102514|102376|102496|102354|102529|102394|102477|102338|1379
1586762400000|2020-04-13 07:20:00|102496|102353|102482|102342|102504|102366|102448|102317|1593
1586762700000|2020-04-13 07:25:00|102482|102343|102490|102372|102532|102396|102474|102332|1549
1586763000000|2020-04-13 07:30:00|102486|102371|102489|102344|102523|102397|102460|102327|1641
1586763300000|2020-04-13 07:35:00|102491|102350|102219|102067|102493|102362|102177|101906|2055
1586763600000|2020-04-13 07:40:00|102219|102067|102351|102198|102354|102214|102210|102052|1613
1586763900000|2020-04-13 07:45:00|102352|102196|102325|102206|102391|102276|102322|102191|1515
1586764200000|2020-04-13 07:50:00|102324|102199|102419|102276|102428|102295|102315|102186|1919
1586764500000|2020-04-13 07:55:00|102418|102277|102456|102308|102470|102334|102389|102245|1538
1586764800000|2020-04-13 08:00:00|102456|102308|102514|102366|102519|102388|102448|102296|1857
1586765100000|2020-04-13 08:05:00|102515|102366|102530|102391|102546|102422|102480|102338|1886
1586765400000|2020-04-13 08:10:00|102531|102389|102549|102414|102565|102419|102492|102359|1463
1586765700000|2020-04-13 08:15:00|102548|102415|102587|102453|102595|102472|102529|102402|1363
1586766000000|2020-04-13 08:20:00|102585|102450|102622|102479|102671|102535|102576|102449|1525
1586766300000|2020-04-13 08:25:00|102620|102481|102678|102556|102692|102560|102593|102454|1634
1586766600000|2020-04-13 08:30:00|102676|102554|102835|102698|102871|102728|102664|102539|1913
1586766900000|2020-04-13 08:35:00|102835|102697|102821|102681|102853|102727|102790|102673|1796
1586767200000|2020-04-13 08:40:00|102810|102681|102858|102722|102866|102736|102761|102640|1532
1586767500000|2020-04-13 08:45:00|102853|102721|102818|102691|102859|102726|102807|102621|1804
1586767800000|2020-04-13 08:50:00|102813|102687|102834|102709|102847|102715|102786|102648|1927
1586768100000|2020-04-13 08:55:00|102832|102709|102850|102703|102870|102730|102802|102619|2145
1586768400000|2020-04-13 09:00:00|102847|102703|102827|102694|102856|102718|102801|102652|1532
1586768700000|2020-04-13 09:05:00|102828|102694|102701|102535|102838|102700|102675|102414|1355
1586769000000|2020-04-13 09:10:00|102694|102560|102683|102580|102728|102590|102676|102537|1371
1586769300000|2020-04-13 09:15:00|102685|102580|102642|102494|102695|102580|102610|102471|1761
1586769600000|2020-04-13 09:20:00|102624|102495|102577|102443|102641|102512|102563|102436|1913
1586769900000|2020-04-13 09:25:00|102577|102439|102575|102450|102603|102473|102554|102400|1559
1586770200000|2020-04-13 09:30:00|102573|102447|102574|102463|102599|102476|102560|102437|1642
1586770500000|2020-04-13 09:35:00|102573|102462|102637|102487|102654|102533|102564|102440|1770
1586770800000|2020-04-13 09:40:00|102638|102486|102631|102486|102644|102513|102606|102442|1306
1586771100000|2020-04-13 09:45:00|102631|102486|102638|102514|102649|102529|102615|102470|1498
1586771400000|2020-04-13 09:50:00|102641|102514|102712|102568|102728|102597|102616|102492|2146
1586771700000|2020-04-13 09:55:00|102711|102576|102712|102561|102722|102581|102696|102543|2263
1586772000000|2020-04-13 10:00:00|102707|102558|102767|102638|102781|102666|102702|102552|2133
1586772300000|2020-04-13 10:05:00|102767|102638|102794|102656|102810|102678|102760|102618|2019
1586772600000|2020-04-13 10:10:00|102794|102657|102998|102834|103041|102888|102788|102650|2137
1586772900000|2020-04-13 10:15:00|102997|102834|102974|102837|103057|102913|102958|102814|2132
1586773200000|2020-04-13 10:20:00|102973|102837|102964|102819|103034|102896|102961|102807|1807
1586773500000|2020-04-13 10:25:00|102964|102819|102974|102839|103017|102875|102944|102800|1919
1586773800000|2020-04-13 10:30:00|102978|102835|102936|102809|102997|102878|102926|102794|1646
1586774100000|2020-04-13 10:35:00|102933|102811|102781|102603|102947|102821|102766|102565|1454
1586774400000|2020-04-13 10:40:00|102772|102603|102727|102543|102796|102636|102717|102503|1643
1586774700000|2020-04-13 10:45:00|102731|102535|102741|102564|102818|102600|102694|102498|1944
1586775000000|2020-04-13 10:50:00|102744|102578|102769|102548|102797|102586|102717|102508|1930
1586775300000|2020-04-13 10:55:00|102770|102544|102760|102554|102831|102608|102733|102534|2015
1586775600000|2020-04-13 11:00:00|102761|102555|102730|102500|102824|102608|102699|102462|2251
1586775900000|2020-04-13 11:05:00|102728|102495|102720|102555|102802|102603|102714|102487|1823
1586776200000|2020-04-13 11:10:00|102719|102556|102739|102567|102768|102583|102693|102529|1532
1586776500000|2020-04-13 11:15:00|102746|102567|102747|102579|102802|102604|102698|102540|2119
1586776800000|2020-04-13 11:20:00|102749|102576|102810|102647|102907|102737|102711|102530|2133
1586777100000|2020-04-13 11:25:00|102807|102644|102910|102784|102946|102820|102799|102634|1967
1586777400000|2020-04-13 11:30:00|102910|102784|102991|102846|103022|102866|102892|102761|2136
1586777700000|2020-04-13 11:35:00|102982|102844|102984|102858|103016|102876|102955|102819|2111
1586778000000|2020-04-13 11:40:00|102984|102857|102999|102881|103015|102897|102960|102844|1579
1586778300000|2020-04-13 11:45:00|103000|102881|102990|102864|103024|102895|102984|102859|1636
1586778600000|2020-04-13 11:50:00|102988|102864|102982|102851|103010|102872|102958|102825|1612
1586778900000|2020-04-13 11:55:00|102984|102851|102940|102807|102987|102869|102929|102777|2005
1586779200000|2020-04-13 12:00:00|102937|102804|102970|102850|102982|102860|102902|102743|2364
1586779500000|2020-04-13 12:05:00|102961|102844|102903|102767|102994|102874|102896|102759|2036
1586779800000|2020-04-13 12:10:00|102911|102766|102783|102648|102928|102786|102750|102603|2076
1586780100000|2020-04-13 12:15:00|102783|102644|102961|102783|102976|102808|102751|102620|2323
1586780400000|2020-04-13 12:20:00|102962|102782|103034|102922|103051|102954|102927|102715|1887
1586780700000|2020-04-13 12:25:00|103034|102922|103043|102926|103054|102960|102992|102907|1666
1586781000000|2020-04-13 12:30:00|103040.8|102925.8|102944.9|102834.3|103058.9|102966.5|102939.5|102825.7|1160
1586781300000|2020-04-13 12:35:00|102945.1|102833.7|103136|103019.5|103156.7|103057.2|102942.3|102826.3|1796
1586781600000|2020-04-13 12:40:00|103133|103022.9|103188.4|103082.2|103237.1|103132.1|103125.5|103016|1919
1586781900000|2020-04-13 12:45:00|103188.7|103080.2|103133.7|103029|103198.2|103091.7|103087.4|103012.5|2006
1586782200000|2020-04-13 12:50:00|103134.1|103029.3|103028.7|102913.1|103147.9|103041.2|102980|102870.8|2063
1586782500000|2020-04-13 12:55:00|103033|102918.8|103141.6|103029.1|103177.4|103072.3|103001.8|102913.4|1727
1586782800000|2020-04-13 13:00:00|103147|103011|102903|102778|103205|103058|102884|102767|2224
1586783100000|2020-04-13 13:05:00|102902|102775|102944|102832|102954|102836|102883|102763|1987
1586783400000|2020-04-13 13:10:00|102944|102832|103007|102913|103050|102944|102907|102810|1824
1586783700000|2020-04-13 13:15:00|103012|102915|102972|102843|103048|102931|102952|102813|1881
1586784000000|2020-04-13 13:20:00|102972|102842|102970|102859|102994|102880|102924|102827|2088
1586784300000|2020-04-13 13:25:00|102975|102856|103083|102935|103100|102950|102932|102841|2292
1586784600000|2020-04-13 13:30:00|103092|102937|102918|102780|103093|102971|102854|102700|2292
1586784900000|2020-04-13 13:35:00|102918|102780|102941|102826|103065|102914|102801|102649|2264
1586785200000|2020-04-13 13:40:00|102946|102818|102798|102667|102962|102841|102701|102561|2293
1586785500000|2020-04-13 13:45:00|102795|102670|102747|102643|102806|102674|102707|102610|2344
1586785800000|2020-04-13 13:50:00|102748|102645|102660|102548|102755|102648|102612|102457|2291
1586786100000|2020-04-13 13:55:00|102659|102548|102655|102574|102690|102615|102600|102493|2136
1586786400000|2020-04-13 14:00:00|102658.9|102571.7|102700.9|102592.8|102702.3|102605.7|102638.3|102540.2|1831
1586786700000|2020-04-13 14:05:00|102703.2|102592.3|102677.9|102580.8|102715.7|102611.3|102650.9|102554.9|1741
1586787000000|2020-04-13 14:10:00|102672.3|102573.7|102620.5|102539.4|102695.3|102599.2|102603|102507.9|2163
1586787300000|2020-04-13 14:15:00|102623|102538|102804|102688|102829|102725|102602|102510|2194
1586787600000|2020-04-13 14:20:00|102802|102687|102831|102718|102922|102785|102791|102678|2128
1586787900000|2020-04-13 14:25:00|102831|102718|102699|102563|102847|102727|102676|102526|1980
1586788200000|2020-04-13 14:30:00|102695|102567|102595|102487|102705|102586|102591|102469|1667
1586788500000|2020-04-13 14:35:00|102596|102495|102624|102529|102640|102555|102570|102456|1718
1586788800000|2020-04-13 14:40:00|102617|102533|102644|102540|102662|102556|102607|102480|1931
1586789100000|2020-04-13 14:45:00|102649|102528|102602|102505|102665|102582|102577|102470|1925
1586789400000|2020-04-13 14:50:00|102601|102507|102652|102541|102672|102577|102585|102477|1953
1586789700000|2020-04-13 14:55:00|102658|102538|102850|102745|102880|102786|102644|102522|2229
1586790000000|2020-04-13 15:00:00|102849|102742.5|102840.2|102724.8|102892.1|102785.1|102825.5|102710.8|1639
1586790300000|2020-04-13 15:05:00|102838.5|102727.4|102941.3|102823.8|102951.5|102837.2|102811.6|102719.5|1583
1586790600000|2020-04-13 15:10:00|102956.9|102840.4|102954.1|102872.1|102963.9|102874.8|102873.6|102762.8|1943
1586790900000|2020-04-13 15:15:00|102976|102864|103110|102979|103199|103022|102976|102864|2131
1586791200000|2020-04-13 15:20:00|103110|102970|103167|103047|103192|103077|103072|102966|1939
1586791500000|2020-04-13 15:25:00|103170|103047|103242|103110|103252|103124|103061|102967|1524
1586791800000|2020-04-13 15:30:00|103254|103093|103114|102994|103264|103108|103082|102814|1629
1586792100000|2020-04-13 15:35:00|103114|102994|103216|103044|103224|103074|103092|102980|1570
1586792400000|2020-04-13 15:40:00|103217|103040|103184|103070|103217|103128|103133|103033|1547
1586792700000|2020-04-13 15:45:00|103184|103070|103292|103170|103325|103212|103179|103048|1821
1586793000000|2020-04-13 15:50:00|103291|103170|103231|103119|103331|103207|103210|103101|1281
1586793300000|2020-04-13 15:55:00|103230|103120|103212|103124|103258|103149|103184|103072|1456
1586793600000|2020-04-13 16:00:00|103210|103123|103264|103152|103355|103247|103184|103087|1711
1586793900000|2020-04-13 16:05:00|103263|103156|103166|103050|103282|103171|103136|103036|1590
1586794200000|2020-04-13 16:10:00|103164|103051|103050|102890|103172|103056|102916|102761|1883
1586794500000|2020-04-13 16:15:00|103046|102892|103206|103086|103213|103100|103041|102872|1655
1586794800000|2020-04-13 16:20:00|103206|103087|103261|103149|103283|103174|103206|103082|1504
1586795100000|2020-04-13 16:25:00|103259|103140|103258|103145|103284|103161|103231|103110|1492
1586795400000|2020-04-13 16:30:00|103255|103140|103277|103161|103285|103174|103241|103119|1304
1586795700000|2020-04-13 16:35:00|103279|103159|103271|103162|103298|103181|103260|103135|1413
1586796000000|2020-04-13 16:40:00|103273|103158|103237|103089|103331|103220|103208|103070|1433
1586796300000|2020-04-13 16:45:00|103227.9|103111.4|103189.6|103086.8|103300.4|103190.6|103185.5|103076.4|243
1586796600000|2020-04-13 16:50:00|103196.6|103082.6|103293.4|103190.1|103302.8|103205.7|103135.7|103036.2|1488
1586796900000|2020-04-13 16:55:00|103291.2|103193.9|103268|103187.1|103297.2|103231.9|103232.2|103152.8|1320
1586797200000|2020-04-13 17:00:00|103270.5|103190.2|103280.5|103187.5|103315.8|103227.6|103252.6|103170.7|1184
1586797500000|2020-04-13 17:05:00|103290.9|103194.9|103331.9|103226.6|103332.8|103236|103275.1|103178.4|1226
1586797800000|2020-04-13 17:10:00|103332|103228.9|103355.8|103263.6|103363|103268.3|103307.9|103210.3|1430
1586798100000|2020-04-13 17:15:00|103357.3|103263.1|103378.7|103295.6|103390.2|103307.3|103342.2|103256.8|839
1586798400000|2020-04-13 17:20:00|103376.7|103294.7|103364.2|103273.9|103399.1|103318|103332.8|103259.3|907
1586798700000|2020-04-13 17:25:00|103365.1|103272.6|103367.8|103286.2|103386.9|103321.4|103334.8|103269.8|991
1586799000000|2020-04-13 17:30:00|103362|103287|103421|103344|103457|103388|103349|103276|1141
1586799300000|2020-04-13 17:35:00|103431|103343|103314|103197|103431|103343|103270|103134|1779
1586799600000|2020-04-13 17:40:00|103316|103194|103175|103037|103345|103218|103139|102968|1800
1586799900000|2020-04-13 17:45:00|103175|103037|103078|102964|103219|103086|103051|102921|1581
1586800200000|2020-04-13 17:50:00|103080|102963|103115|102980|103117|102980|103017|102897|1279
1586800500000|2020-04-13 17:55:00|103119|102983|103090|102967|103140|103002|103043|102884|1480
1586800800000|2020-04-13 18:00:00|103091|102967|103107|102998|103122|103006|103066|102947|1343
1586801100000|2020-04-13 18:05:00|103106|103000|103015|102902|103115|103006|103010|102889|1436
1586801400000|2020-04-13 18:10:00|103017|102898|102963|102790|103031|102920|102925|102739|1368
1586801700000|2020-04-13 18:15:00|102966|102785|102974|102784|102999|102809|102880|102714|1347
1586802000000|2020-04-13 18:20:00|102974|102785|102961|102786|103000|102811|102936|102755|1182
1586802300000|2020-04-13 18:25:00|102962|102786|102934|102785|102992|102816|102929|102764|1199
1586802600000|2020-04-13 18:30:00|102934|102780|102895|102752|102958|102791|102894|102726|982
1586802900000|2020-04-13 18:35:00|102896|102750|102943|102774|102944|102792|102891|102728|868
1586803200000|2020-04-13 18:40:00|102937|102780|102926|102734|102952|102792|102900|102727|893
1586803500000|2020-04-13 18:45:00|102919|102743|102823|102659|102943|102803|102802|102630|1148
1586803800000|2020-04-13 18:50:00|102822|102662|103075|102900|103084|102916|102732|102574|1462
1586804100000|2020-04-13 18:55:00|103075|102904|102839|102672|103081|102942|102802|102636|1799
1586804400000|2020-04-13 19:00:00|102820|102679|102774|102650|102858|102722|102774|102628|1393
1586804700000|2020-04-13 19:05:00|102769|102645|102722|102619|102804|102666|102693|102561|1198
1586805000000|2020-04-13 19:10:00|102716|102626|102912|102752|102936|102780|102710|102578|1199
1586805300000|2020-04-13 19:15:00|102914|102754|102972|102853|103005|102857|102907|102740|1731
1586805600000|2020-04-13 19:20:00|102972|102852|103076|102946|103112|102966|102961|102849|1414
1586805900000|2020-04-13 19:25:00|103076|102987|103153|103027|103161|103062|103065|102929|1187
1586806200000|2020-04-13 19:30:00|103156|103032|103103|102997|103158|103046|103096|102963|1431
1586806500000|2020-04-13 19:35:00|103102|103005|103082|102980|103133|103006|103070|102954|1154
1586806800000|2020-04-13 19:40:00|103079|102978|103116|102970|103139|103017|103070|102943|1055
1586807100000|2020-04-13 19:45:00|103115|102972|103078|102953|103136|103003|103061|102928|1224
1586807400000|2020-04-13 19:50:00|103077|102952|103085|102970|103131|103000|103071|102951|1181
1586807700000|2020-04-13 19:55:00|103086|102966|103035|102916|103110|102986|103026|102880|1331
1586808000000|2020-04-13 20:00:00|103038|102912|103189|102978|103200|103010|103038|102882|1179
1586808300000|2020-04-13 20:05:00|103185|102980|103175|103046|103216|103056|103135|102948|806
1586808600000|2020-04-13 20:10:00|103175|103047|103161|103004|103229|103062|103145|102970|807
1586808900000|2020-04-13 20:15:00|103166|103001|103192|103023|103215|103055|103151|102982|639
1586809200000|2020-04-13 20:20:00|103188|103026|103144|103094|103229|103097|103135|102980|674
1586809500000|2020-04-13 20:25:00|103195|103072|103232|103039|103252|103099|103149|102998|753
1586809800000|2020-04-13 20:30:00|103228|103043|103204|103005|103252|103058|103141|102956|787
1586810100000|2020-04-13 20:35:00|103201|103017|103184|103032|103236|103066|103156|102982|930
1586810400000|2020-04-13 20:40:00|103188|103036|103232|103038|103278|103086|103164|102980|1096
1586810700000|2020-04-13 20:45:00|103237|103035|103254|103046|103286|103101|103222|103015|2185
1586811000000|2020-04-13 20:50:00|103258|103044|103262|103046|103302|103084|103241|102990|1025
1586811300000|2020-04-13 20:55:00|103254|103056|103383|102990|103390|103107|103228|102946|891
1586811600000|2020-04-13 21:00:00|103374|102989|103290|102995|103396|103030|103290|102970|93
1586811900000|2020-04-13 21:05:00|103321|102946|103358|102919|103506|103010|103272|102667|136
1586812200000|2020-04-13 21:10:00|103499|102832|103406|103019|103517|103019|103272|102832|120
1586812500000|2020-04-13 21:15:00|103378|102952|103491|102964|103506|103062|103301|102828|410
1586812800000|2020-04-13 21:20:00|103462|103000|103420|102900|103540|103006|103304|102844|322
1586813100000|2020-04-13 21:25:00|103428|102895|103376|102964|103508|103068|103331|102837|749
1586813400000|2020-04-13 21:30:00|103386|102958|103400|102916|103554|103022|103322|102813|573
1586813700000|2020-04-13 21:35:00|103373|102950|103392|102925|103553|103050|103348|102761|517
1586814000000|2020-04-13 21:40:00|103384|102934|103389|102949|103481|103056|103347|102828|228
1586814300000|2020-04-13 21:45:00|103362|103057|103382|102967|103436|103069|103318|102881|384
1586814600000|2020-04-13 21:50:00|103389|102983|103410|103053|103451|103097|103322|102910|629
1586814900000|2020-04-13 21:55:00|103420|103059|103417|103091|103548|103136|103334|103030|542
1586815200000|2020-04-13 22:00:00|103425|103081|103350|103146|103425|103188|103267|103070|1311
1586815500000|2020-04-13 22:05:00|103350|103146|103406|103061|103417|103184|103276|103036|1028
1586815800000|2020-04-13 22:10:00|103408|103055|103335|103105|103408|103180|103288|103032|579
1586816100000|2020-04-13 22:15:00|103340|103106|103286|103135|103387|103192|103254|103030|787
1586816400000|2020-04-13 22:20:00|103285|103134|103344|103082|103391|103184|103252|103021|769
1586816700000|2020-04-13 22:25:00|103341|103082|103314|103036|103380|103174|103247|103036|1006
1586817000000|2020-04-13 22:30:00|103312|103039|103294|103037|103360|103140|103258|102984|1502
1586817300000|2020-04-13 22:35:00|103301|103033|103274|103011|103318|103071|103243|103004|1975
1586817600000|2020-04-13 22:40:00|103274|103013|103242|103038|103285|103063|103221|102990|2034
1586817900000|2020-04-13 22:45:00|103276|103001|103253|103004|103296|103052|103212|102977|2031
1586818200000|2020-04-13 22:50:00|103251|103004|103271|102962|103306|103015|103231|102951|782
1586818500000|2020-04-13 22:55:00|103275|102959|103242|102978|103327|103008|103208|102913|606
1586818800000|2020-04-13 23:00:00|103278|102935|103101|102882|103292|103008|103061|102808|817
1586819100000|2020-04-13 23:05:00|103095|102886|103097|102867|103156|102946|103045|102819|431
1586819400000|2020-04-13 23:10:00|103100|102861|103041|102903|103151|102931|103017|102801|1136
1586819700000|2020-04-13 23:15:00|103044|102900|103055|102895|103096|102925|103018|102820|642
1586820000000|2020-04-13 23:20:00|103056|102893|103041|102908|103102|102934|103023|102855|687
1586820300000|2020-04-13 23:25:00|103076|102876|103044|102901|103085|102934|103021|102846|894
1586820600000|2020-04-13 23:30:00|103047|102896|102952|102736|103063|102917|102914|102643|974
1586820900000|2020-04-13 23:35:00|102957|102731|102914|102715|102957|102785|102892|102693|817
1586821200000|2020-04-13 23:40:00|102916|102718|102894|102708|102954|102756|102874|102673|657
1586821500000|2020-04-13 23:45:00|102898|102704|102922|102697|102930|102743|102868|102674|787
1586821800000|2020-04-13 23:50:00|102920|102701|102886|102746|102948|102752|102859|102637|919
1586822100000|2020-04-13 23:55:00|102892|102751|102980|102770|102984|102784|102884|102689|772
1586822400000|2020-04-14 00:00:00|102979|102764|102954|102738|103003|102783|102929|102706|1113
1586822700000|2020-04-14 00:05:00|102953|102741|102939|102736|102962|102776|102908|102698|1086
1586823000000|2020-04-14 00:10:00|102943|102742|102932|102746|102966|102790|102904|102722|962
1586823300000|2020-04-14 00:15:00|102923|102744|102922|102763|102952|102778|102893|102725|1095
1586823600000|2020-04-14 00:20:00|102920|102766|102940|102759|102963|102785|102910|102724|860
1586823900000|2020-04-14 00:25:00|102916|102759|102938|102769|102980|102788|102908|102704|935
1586824200000|2020-04-14 00:30:00|102938|102770|102937|102789|102959|102793|102915|102747|952
1586824500000|2020-04-14 00:35:00|102941|102786|102964|102776|102986|102791|102916|102732|735
1586824800000|2020-04-14 00:40:00|102960|102776|102940|102779|102975|102809|102893|102760|931
1586825100000|2020-04-14 00:45:00|102944|102777|102939|102775|102974|102797|102928|102752|866
1586825400000|2020-04-14 00:50:00|102939|102774|102901|102739|102953|102796|102881|102722|941
1586825700000|2020-04-14 00:55:00|102901|102747|102903|102702|102952|102767|102869|102673|1108
1586826000000|2020-04-14 01:00:00|102883|102718|102897|102748|102924|102763|102866|102696|1018
1586826300000|2020-04-14 01:05:00|102893|102753|102881|102702|102919|102761|102852|102695|862
1586826600000|2020-04-14 01:10:00|102877|102707|102920|102700|102942|102745|102835|102680|1144
1586826900000|2020-04-14 01:15:00|102915|102704|102884|102711|102915|102748|102862|102685|974
1586827200000|2020-04-14 01:20:00|102883|102712|102834|102597|102898|102737|102709|102270|1551
1586827500000|2020-04-14 01:25:00|102833|102597|102808|102505|102874|102668|102795|102472|1532
1586827800000|2020-04-14 01:30:00|102826|102500|102808|102522|102847|102620|102734|102456|1645
1586828100000|2020-04-14 01:35:00|102805|102523|102801|102506|102818|102574|102705|102467|1415
1586828400000|2020-04-14 01:40:00|102821|102483|102733|102488|102834|102572|102677|102450|1386
1586828700000|2020-04-14 01:45:00|102730|102485|102592|102450|102730|102503|102571|102437|1328
1586829000000|2020-04-14 01:50:00|102592|102452|102608|102478|102662|102497|102582|102446|1130
1586829300000|2020-04-14 01:55:00|102613|102476|102489|102250|102622|102478|102353|101952|1608
1586829600000|2020-04-14 02:00:00|102488|102253|102379|102208|102560|102279|102334|102134|1862
1586829900000|2020-04-14 02:05:00|102378|102208|102366|102223|102435|102252|102346|102184|1382
1586830200000|2020-04-14 02:10:00|102366|102223|102372|102200|102414|102250|102333|102171|1281
1586830500000|2020-04-14 02:15:00|102371|102201|102367|102207|102383|102224|102311|102134|1275
1586830800000|2020-04-14 02:20:00|102368|102207|102309|102144|102399|102222|102288|102129|1437
1586831100000|2020-04-14 02:25:00|102309|102150|102290|102149|102349|102187|102259|102120|1201
1586831400000|2020-04-14 02:30:00|102291|102150|102329|102168|102356|102206|102267|102122|1213
1586831700000|2020-04-14 02:35:00|102329|102168|102288|102141|102338|102188|102267|102125|1139
1586832000000|2020-04-14 02:40:00|102284|102145|102323|102163|102332|102182|102238|102084|1079
1586832300000|2020-04-14 02:45:00|102322|102159|102275|102121|102348|102191|102237|102083|1159
1586832600000|2020-04-14 02:50:00|102274|102122|102298|102140|102316|102164|102247|102100|1227
1586832900000|2020-04-14 02:55:00|102296|102144|102197|102035|102302|102158|102182|102001|1182
1586833200000|2020-04-14 03:00:00|102199|102033|102272|102126|102302|102146|102130|101979|1363
1586833500000|2020-04-14 03:05:00|102276|102122|102182|102016|102284|102155|102138|101983|1523
1586833800000|2020-04-14 03:10:00|102174|102025|102264|102088|102270|102102|102136|101973|1210
1586834100000|2020-04-14 03:15:00|102265|102087|102270|102120|102288|102167|102242|102055|849
1586834400000|2020-04-14 03:20:00|102270|102122|102205|102017|102306|102161|102203|101989|927
1586834700000|2020-04-14 03:25:00|102205|102021|102197|102057|102251|102067|102184|101975|1128
1586835000000|2020-04-14 03:30:00|102199|102053|102239|102047|102250|102080|102188|102007|1357
1586835300000|2020-04-14 03:35:00|102237|102050|102253|102079|102261|102090|102227|102025|1171
1586835600000|2020-04-14 03:40:00|102252|102077|102296|102152|102318|102161|102243|102060|1200
1586835900000|2020-04-14 03:45:00|102298|102150|102266|102135|102331|102173|102264|102083|685
1586836200000|2020-04-14 03:50:00|102268|102132|102254|102116|102315|102137|102227|102068|744
1586836500000|2020-04-14 03:55:00|102254|102116|102279|102084|102337|102142|102236|102050|676
1586836800000|2020-04-14 04:00:00|102265|102093|102257|102112|102317|102150|102242|102067|923
1586837100000|2020-04-14 04:05:00|102253|102115|102268|102115|102298|102140|102235|102085|647
1586837400000|2020-04-14 04:10:00|102267|102116|102274|102101|102285|102136|102232|102067|785
1586837700000|2020-04-14 04:15:00|102272|102108|102277|102152|102297|102166|102232|102091|798
1586838000000|2020-04-14 04:20:00|102275|102154|102276|102145|102289|102169|102244|102103|1311
1586838300000|2020-04-14 04:25:00|102281|102141|102292|102174|102325|102186|102253|102126|1006
1586838600000|2020-04-14 04:30:00|102296|102170|102322|102135|102337|102204|102253|102114|1163
1586838900000|2020-04-14 04:35:00|102311|102147|102314|102149|102341|102175|102272|102114|554
1586839200000|2020-04-14 04:40:00|102310|102154|102298|102111|102344|102180|102230|102111|459
1586839500000|2020-04-14 04:45:00|102302|102132|102321|102157|102354|102188|102266|102125|824
1586839800000|2020-04-14 04:50:00|102323|102160|102304|102159|102342|102192|102275|102136|648
1586840100000|2020-04-14 04:55:00|102300|102160|102293|102150|102322|102169|102256|102106|734
1586840400000|2020-04-14 05:00:00|102290|102154|102283|102139|102333|102155|102251|102096|895
1586840700000|2020-04-14 05:05:00|102285|102142|102346|102173|102363|102190|102262|102128|950
1586841000000|2020-04-14 05:10:00|102342|102185|102327|102151|102377|102215|102290|102151|1139
1586841300000|2020-04-14 05:15:00|102316|102167|102318|102114|102422|102190|102212|102082|1059
1586841600000|2020-04-14 05:20:00|102319|102117|102284|102139|102328|102146|102257|102092|1062
1586841900000|2020-04-14 05:25:00|102284|102140|102298|102120|102310|102178|102227|102086|855
1586842200000|2020-04-14 05:30:00|102297|102121|102269|102098|102305|102151|102221|102052|1012
1586842500000|2020-04-14 05:35:00|102266|102102|102210|102047|102274|102123|102170|102042|1079
1586842800000|2020-04-14 05:40:00|102224|102048|102174|101991|102227|102065|102129|101967|1209
1586843100000|2020-04-14 05:45:00|102178|101993|102164|101976|102190|102036|102134|101965|1010
1586843400000|2020-04-14 05:50:00|102169|101980|102176|102008|102180|102029|102134|101949|1048
1586843700000|2020-04-14 05:55:00|102173|102013|102224|102054|102245|102076|102165|101992|1249
1586844000000|2020-04-14 06:00:00|102224|102065|102304|102180|102368|102208|102214|102057|2246
1586844300000|2020-04-14 06:05:00|102305|102171|102377|102235|102384|102259|102259|102142|2259
1586844600000|2020-04-14 06:10:00|102380|102232|102348|102227|102400|102275|102314|102209|2234
1586844900000|2020-04-14 06:15:00|102340|102230|102390|102279|102430|102315|102316|102206|2276
1586845200000|2020-04-14 06:20:00|102407|102278|102408|102287|102424|102300|102375|102259|2274
1586845500000|2020-04-14 06:25:00|102407|102287|102353|102255|102412|102298|102323|102232|2306
1586845800000|2020-04-14 06:30:00|102343.7|102258.5|102348.8|102246.5|102362.1|102300.4|102308.9|102226.9|1841
1586846100000|2020-04-14 06:35:00|102345.1|102245.7|102399.3|102301.3|102444|102376.9|102340.8|102235.8|1577
1586846400000|2020-04-14 06:40:00|102399.4|102300.7|102546.4|102463.9|102584.6|102484|102394.3|102299.4|1821
1586846700000|2020-04-14 06:45:00|102545.1|102465|102559.8|102473|102593.9|102505.1|102518.1|102442.2|2075
1586847000000|2020-04-14 06:50:00|102562.9|102471.8|102543.2|102466.4|102603.5|102517.1|102520.2|102418.3|2195
1586847300000|2020-04-14 06:55:00|102541.4|102467.1|102784.5|102696.4|102797.8|102696.4|102521.3|102441.9|2223
1586847600000|2020-04-14 07:00:00|102786.5|102695.9|102776.8|102695.6|102808.4|102704.5|102656.2|102593.3|1983
1586847900000|2020-04-14 07:05:00|102778.6|102694.2|102654.5|102573|102872.6|102794.9|102609.2|102492.8|1783
1586848200000|2020-04-14 07:10:00|102659.7|102571.1|102640.3|102557.6|102726.2|102655.7|102638.8|102530.2|2149
1586848500000|2020-04-14 07:15:00|102638.2|102560.2|102598.8|102525.7|102676.8|102593.6|102574.5|102488.2|2286
1586848800000|2020-04-14 07:20:00|102602.6|102530.6|102564.3|102465|102622.7|102553|102516|102449.2|1973
1586849100000|2020-04-14 07:25:00|102566.5|102462|102535.4|102451.1|102629.5|102544.2|102524.3|102420.6|1696
1586849400000|2020-04-14 07:30:00|102537|102452.8|102552.6|102466.1|102605.9|102517.2|102520.9|102439.9|1838
1586849700000|2020-04-14 07:35:00|102553.5|102462.6|102710.4|102593.7|102805.5|102707.5|102538.8|102459.6|1991
1586850000000|2020-04-14 07:40:00|102710.6|102594.5|102682.6|102589.6|102720.8|102645.1|102644.9|102551.9|1640
1586850300000|2020-04-14 07:45:00|102680.1|102588.7|102619|102539.3|102705|102608.3|102584|102500.2|1874
1586850600000|2020-04-14 07:50:00|102618.4|102539.8|102604.7|102509.5|102637.8|102562.4|102549|102452.2|1539
1586850900000|2020-04-14 07:55:00|102604.2|102509.2|102485.3|102384.2|102609|102510.2|102464.1|102379.3|1721
1586851200000|2020-04-14 08:00:00|102485|102384.1|102791.7|102696.3|102796.7|102705.1|102481.7|102377.7|1768
1586851500000|2020-04-14 08:05:00|102792.5|102702.9|102823.3|102725.7|102944.3|102838.9|102792.5|102698|1759
1586851800000|2020-04-14 08:10:00|102824|102725.6|103024.6|102938.3|103041.9|102973.3|102782.9|102697.2|2164
1586852100000|2020-04-14 08:15:00|103025.1|102938.7|103214.4|103099.4|103294.2|103183.5|102990.1|102925.3|1819
1586852400000|2020-04-14 08:20:00|103208|103111.9|103168.3|103077.2|103213.3|103117.6|103147|103065.9|2091
1586852700000|2020-04-14 08:25:00|103168.6|103076.2|103188.5|103105.8|103207|103151.5|103143.2|103060.2|2169
1586853000000|2020-04-14 08:30:00|103187|103104.5|103198.4|103110.4|103218.2|103146.4|103166.9|103093.3|2157
1586853300000|2020-04-14 08:35:00|103198.3|103110.2|103207.6|103131.1|103247.8|103164.5|103177.7|103104.7|1857
1586853600000|2020-04-14 08:40:00|103207.3|103130.8|103086.1|102999.5|103208.4|103133.5|103081.5|102997.5|2220
1586853900000|2020-04-14 08:45:00|103090.8|102996.8|103145.8|103049.8|103171.4|103074.2|103080.4|102995.4|2212
1586854200000|2020-04-14 08:50:00|103149.6|103050.2|103287.2|103197.6|103307.7|103213.2|103143.4|103047.7|2248
1586854500000|2020-04-14 08:55:00|103279.5|103192.9|103170.8|103087.5|103295.4|103209.7|103160.3|103080.9|2091
1586854800000|2020-04-14 09:00:00|103168.2|103086.6|103183.3|103080.5|103197.7|103113.9|103119.9|103041.7|2105
1586855100000|2020-04-14 09:05:00|103180.4|103081|103056.4|102972.4|103276.7|103177.1|103053.1|102951.1|2048
1586855400000|2020-04-14 09:10:00|103058.3|102971.7|103196.7|103115.5|103251.5|103179.6|103045.7|102964.8|2077
1586855700000|2020-04-14 09:15:00|103198.3|103114.5|103173.2|103078.7|103215.9|103142|103145.8|103067.5|1400
1586856000000|2020-04-14 09:20:00|103164.5|103114.5|102995|102908.5|103179.9|103123.4|102993.5|102904.4|1632
1586856300000|2020-04-14 09:25:00|102995.8|102909.3|102913.4|102835.1|103012.2|102945.6|102906|102825.4|1828
1586856600000|2020-04-14 09:30:00|102915|102834.3|103084.3|102978.8|103088.8|103004.7|102871.3|102787.5|2138
1586856900000|2020-04-14 09:35:00|103059.8|103009.8|103095.4|103008.8|103115.8|103020.5|103037|102958.3|2050
1586857200000|2020-04-14 09:40:00|103093.1|103008.3|102999.7|102904.5|103104.9|103031.8|102993.1|102897.3|1744
1586857500000|2020-04-14 09:45:00|102998.9|102905.7|102946.1|102860.8|103006.5|102906.6|102911|102824.6|2094
1586857800000|2020-04-14 09:50:00|102947|102858.5|103022.7|102997.7|103064.1|102997.7|102899.4|102850.4|2059
1586858100000|2020-04-14 09:55:00|103024.6|102999.6|103068.3|102976.3|103071.9|103000.6|102969.7|102907.3|1854
1586858400000|2020-04-14 10:00:00|103069.4|102976.1|103019.6|102927|103107.8|103024.5|103017|102922.5|2002
1586858700000|2020-04-14 10:05:00|103024|102921.9|103055.1|102977.1|103086.3|103006.1|102988.2|102913.3|1703
1586859000000|2020-04-14 10:10:00|103052.5|102979.3|103245.4|103171.2|103269.4|103187.3|103021.9|102947.1|1541
1586859300000|2020-04-14 10:15:00|103249.1|103169.4|103221.1|103141.9|103292|103212.1|103220.3|103131.1|1339
1586859600000|2020-04-14 10:20:00|103224.3|103141.7|103242.5|103148.8|103302.5|103231.1|103200|103137.4|1481
1586859900000|2020-04-14 10:25:00|103246.3|103145.5|103180.2|103086.1|103246.3|103151.8|103145.4|103078.5|1519
1586860200000|2020-04-14 10:30:00|103183.8|103085|103227.6|103146.2|103243.3|103185.3|103174.4|103082.3|1691
1586860500000|2020-04-14 10:35:00|103228.2|103146.9|103241.1|103191.1|103262.7|103191.1|103191.2|103129.5|1638
1586860800000|2020-04-14 10:40:00|103249.8|103173.5|103262.7|103172.7|103268.8|103198.9|103214.1|103149.3|1858
1586861100000|2020-04-14 10:45:00|103260.1|103174.9|103217.9|103136.8|103267.9|103195.8|103182.7|103091|1802
1586861400000|2020-04-14 10:50:00|103221.5|103129.6|103254.4|103180.8|103268.6|103200.9|103173.4|103105|1528
1586861700000|2020-04-14 10:55:00|103256.2|103179.5|103195.2|103119.6|103271.3|103202.3|103154.2|103082.8|1671
1586862000000|2020-04-14 11:00:00|103194.2|103120|103206.1|103131.1|103221.1|103150.2|103149.7|103105|1514
1586862300000|2020-04-14 11:05:00|103208.5|103129.7|103109.2|103034.9|103215.9|103139.9|103060.9|102994|1855
1586862600000|2020-04-14 11:10:00|103108.7|103034.3|103210|103138|103225|103151.5|103089|103021.9|1818
1586862900000|2020-04-14 11:15:00|103217.7|103135.3|103230.3|103180.3|103268.8|103215.5|103170|103124.9|1695
1586863200000|2020-04-14 11:20:00|103229.6|103179.6|103194.3|103121.9|103254.3|103201.5|103137.8|103088.5|1796
1586863500000|2020-04-14 11:25:00|103195|103118.4|103208.9|103128.6|103269.8|103188.4|103179.1|103118.4|1844
1586863800000|2020-04-14 11:30:00|103210.2|103127.6|103135.2|103061.4|103219.8|103139.4|103102.2|103030.4|2079
1586864100000|2020-04-14 11:35:00|103138.2|103058.5|103076.3|102993.5|103145.9|103070.4|103022.3|102932|1856
1586864400000|2020-04-14 11:40:00|103073.7|102991.6|102933.4|102883.4|103102.6|103020.9|102932.1|102865.3|1743
1586864700000|2020-04-14 11:45:00|102933.2|102883.2|102806.7|102729|102997.1|102918.5|102767.1|102692.2|1877
1586865000000|2020-04-14 11:50:00|102806|102728.8|102931.1|102854.1|102956.8|102871.6|102799.5|102721.3|1815
1586865300000|2020-04-14 11:55:00|102930.9|102854|102872.5|102822.5|103093.1|103006.4|102844.7|102788.4|1894
1586865600000|2020-04-14 12:00:00|102882.3|102809.8|102962|102912|102985.3|102917.2|102863.9|102805.1|2121
1586865900000|2020-04-14 12:05:00|102960.2|102910.2|102987.7|102915.2|103003.9|102946.8|102938.5|102873.9|1864
1586866200000|2020-04-14 12:10:00|102987.1|102914.6|103240.5|103156.8|103280.5|103195.6|102961.7|102908.3|2169
1586866500000|2020-04-14 12:15:00|103242.1|103157.2|103201.4|103151.4|103256.5|103181.7|103145.3|103079.8|2180
1586866800000|2020-04-14 12:20:00|103215.2|103141|103122.4|103050.2|103269.1|103176.2|103093.6|103021|2223
1586867100000|2020-04-14 12:25:00|103111.3|103061.3|103144.7|103036.5|103154.5|103061.8|103019.8|102950.6|2313
1586867400000|2020-04-14 12:30:00|103145.6|103038.2|103044|102970|103153.8|103046.6|102962.5|102871.8|2292
1586867700000|2020-04-14 12:35:00|103048.2|102970.2|102996.5|102923.7|103104.4|103027.7|102984.5|102912.8|1977
1586868000000|2020-04-14 12:40:00|103003.4|102921.5|103180.5|103097.4|103190.9|103103.8|102976.9|102894.8|2072
1586868300000|2020-04-14 12:45:00|103178.9|103097.1|103126.8|103029.2|103204.6|103109|103056.1|102985.9|2203
1586868600000|2020-04-14 12:50:00|103118.5|103027.8|103042.6|102953.5|103130.2|103037.3|103006.8|102925.9|1953
1586868900000|2020-04-14 12:55:00|103042|102957.5|103003.2|102953.2|103042.5|102976.6|102966.7|102895.7|1852
1586869200000|2020-04-14 13:00:00|103004|102954|103108.6|103058.6|103129.4|103072.1|102979.4|102920|2107
1586869500000|2020-04-14 13:05:00|103129.1|103043.6|103210.3|103120.1|103228.3|103125.6|103101|103017.9|2286
1586869800000|2020-04-14 13:10:00|103211.2|103119.3|103257|103172.1|103300.2|103210.2|103136.9|103057.7|2242
1586870100000|2020-04-14 13:15:00|103251|103174.1|103238.7|103154.1|103276.2|103191.6|103216.6|103151.7|2243
1586870400000|2020-04-14 13:20:00|103238.3|103154.4|103227.6|103140.5|103280.9|103193.8|103182.2|103110.9|2189
1586870700000|2020-04-14 13:25:00|103229.6|103140.8|103285.9|103200|103288.7|103214.4|103190|103120.3|2043
1586871000000|2020-04-14 13:30:00|103273.4|103196.1|103213.6|103163.6|103306.1|103233|103178.6|103120.9|2216
1586871300000|2020-04-14 13:35:00|103213|103163|103087.1|102997.1|103226.9|103171.8|103002.2|102919.9|2302
1586871600000|2020-04-14 13:40:00|103074.4|102991.7|103129.9|103046.3|103177.3|103097.2|103070.6|102978.2|2023
1586871900000|2020-04-14 13:45:00|103125.1|103049.4|103142.8|103057.1|103197.4|103106.7|103079.6|103014.9|1848
1586872200000|2020-04-14 13:50:00|103137.6|103060.4|103104.2|103079.2|103294.5|103222.6|103094.9|103036.3|1952
1586872500000|2020-04-14 13:55:00|103104.5|103079.5|103121.3|103042.3|103148.9|103089.2|103064.8|102986.7|2185
1586872800000|2020-04-14 14:00:00|103121.8|103044|102896.3|102802.4|103130.6|103059|102852.4|102759|2179
1586873100000|2020-04-14 14:05:00|102892.9|102804.8|102892.8|102807.5|102937.8|102867|102826.3|102759.9|2185
1586873400000|2020-04-14 14:10:00|102893.1|102809.6|102824.5|102774.5|102921.6|102834.6|102785.6|102712.7|2333
1586873700000|2020-04-14 14:15:00|102842.1|102761.6|102800|102728|102871.7|102816.8|102751.8|102689.8|1910
1586874000000|2020-04-14 14:20:00|102784.7|102734.7|102930.2|102843.9|103082.7|102983.9|102756.6|102704.6|2126
1586874300000|2020-04-14 14:25:00|102925.9|102845.6|102929.6|102847.9|102993.6|102901.4|102815|102723.2|2251
1586874600000|2020-04-14 14:30:00|102937.4|102851.2|102838.4|102760.3|102937.4|102852|102831.7|102759.4|2095
1586874900000|2020-04-14 14:35:00|102823.6|102773.6|102869.4|102788.6|102901.1|102821.9|102818.1|102757.7|1979
1586875200000|2020-04-14 14:40:00|102871|102787|102958.8|102872.5|103063|102995.6|102833.8|102774.9|2213
1586875500000|2020-04-14 14:45:00|102959.5|102874.4|103124.4|103038.9|103176.4|103115.3|102953|102870.1|2258
1586875800000|2020-04-14 14:50:00|103121.3|103030.1|103252.2|103172.2|103276.6|103205.2|103057|102986.8|2306
1586876100000|2020-04-14 14:55:00|103246.2|103196.2|103239.8|103161.4|103329.7|103256.4|103222.2|103108.4|2278
1586876400000|2020-04-14 15:00:00|103239.7|103161|103222.3|103131.4|103291.5|103191.1|103151.4|103082.5|2202
1586876700000|2020-04-14 15:05:00|103223.4|103129|103332.9|103239.4|103356.1|103267.6|103179.8|103071.7|2187
1586877000000|2020-04-14 15:10:00|103332.5|103239.3|103444.5|103361.9|103479.6|103393.3|103280|103203|1881
1586877300000|2020-04-14 15:15:00|103446.3|103363.7|103287.8|103199.5|103450.9|103388.3|103229.6|103121.3|1984
1586877600000|2020-04-14 15:20:00|103281|103192.1|103270.7|103186.8|103308.2|103229.3|103249.3|103176.1|1939
1586877900000|2020-04-14 15:25:00|103267.6|103190.2|103326.6|103276.6|103346.3|103292.6|103240.9|103174.2|1722
1586878200000|2020-04-14 15:30:00|103334|103260.6|103246.8|103161.2|103358.7|103275.5|103229.7|103151.3|1813
1586878500000|2020-04-14 15:35:00|103241|103163|103266.5|103216.5|103318.2|103242.3|103103.7|102993.5|1784
1586878800000|2020-04-14 15:40:00|103267.2|103217.2|103309.8|103216.7|103355.3|103281.1|103181.9|103075.9|1670
1586879100000|2020-04-14 15:45:00|103310.9|103215.5|103185.1|103105.8|103342.3|103234.3|103169.4|103059.2|1394
1586879400000|2020-04-14 15:50:00|103180.7|103101.9|103147.1|103069.2|103219.1|103127|103099.5|103008.2|1914
1586879700000|2020-04-14 15:55:00|103151.2|103067.9|103131.9|103018.4|103156.5|103069.8|103063.6|102971.8|1980
1586880000000|2020-04-14 16:00:00|103127.9|103017.2|103030.3|102952.3|103148|103054|103000.5|102939.9|1604
1586880300000|2020-04-14 16:05:00|103031.3|102952.1|103071.4|102989.1|103083.8|103014|102986|102914.2|1561
1586880600000|2020-04-14 16:10:00|103071|102991.1|103048.7|102972.8|103091.1|103019.6|103022.9|102957.2|1483
1586880900000|2020-04-14 16:15:00|103047.3|102973.3|103028|102947.1|103079.2|103005.9|103004.9|102943.4|1220
1586881200000|2020-04-14 16:20:00|103027.1|102947.3|102991.1|102966.1|103050.5|102994.6|102980.4|102893.1|1261
1586881500000|2020-04-14 16:25:00|102988.4|102963.4|103083|102998.2|103092.6|103007.2|102973.2|102917.6|1150
1586881800000|2020-04-14 16:30:00|103082.8|102998|103059.7|102978.5|103100.8|103017.5|103036|102966|1428
1586882100000|2020-04-14 16:35:00|103058.6|102981.5|103115.2|103030.2|103124.4|103036.2|103036.8|102963.3|1283
1586882400000|2020-04-14 16:40:00|103112.8|103031.7|103104.1|103019.4|103125.7|103038.1|103083.5|102994|1571
1586882700000|2020-04-14 16:45:00|103102.9|103016.5|103199.9|103114.4|103225.4|103126.1|103096.4|103015.5|1858
1586883000000|2020-04-14 16:50:00|103200.9|103111.2|103170.1|103077.9|103247.8|103141.8|103161.1|103067.2|1652
1586883300000|2020-04-14 16:55:00|103170|103077.8|103191.4|103110.5|103231.2|103139.6|103159.5|103075.5|1713
1586883600000|2020-04-14 17:00:00|103199.8|103109.4|103232.2|103150.8|103264.6|103173.1|103184|103101|1683
1586883900000|2020-04-14 17:05:00|103233.1|103149|103247.8|103155.6|103258.7|103172.9|103187.7|103126.1|1592
1586884200000|2020-04-14 17:10:00|103247.4|103156.9|103226|103129.5|103307.2|103214.5|103200.8|103117.6|1462
1586884500000|2020-04-14 17:15:00|103227.3|103129.2|103221.8|103125.9|103247.2|103153.7|103203.7|103117.8|1550
1586884800000|2020-04-14 17:20:00|103223.7|103127.1|103248|103167.3|103270.5|103188.7|103188.2|103123.2|1390
1586885100000|2020-04-14 17:25:00|103249.7|103165.3|103292.4|103197.2|103295.2|103201.4|103213.9|103157.3|1341
1586885400000|2020-04-14 17:30:00|103288.6|103196.9|103244.1|103163.6|103302.6|103199.7|103184.8|103107.2|1504
1586885700000|2020-04-14 17:35:00|103243.3|103163.2|103235.8|103152.8|103262.9|103188.7|103205.5|103142.6|1497
1586886000000|2020-04-14 17:40:00|103236.9|103153.8|103258.5|103185.6|103276.6|103203.5|103225.3|103147.8|1006
1586886300000|2020-04-14 17:45:00|103260.5|103185.5|103213|103133.3|103287.4|103199.6|103193|103117|1416
1586886600000|2020-04-14 17:50:00|103213.7|103132.5|103181.5|103086.3|103257.6|103184.9|103160.9|103068|1608
1586886900000|2020-04-14 17:55:00|103177.8|103084.2|103074.6|102976.5|103187|103094.9|103064.8|102970|1892
1586887200000|2020-04-14 18:00:00|103075|102972.5|103050.6|102956|103113.3|103000.6|102987|102883.5|1305
1586887500000|2020-04-14 18:05:00|103051|102957.2|103063.3|102967|103071.8|102978.9|103040.6|102947.2|1299
1586887800000|2020-04-14 18:10:00|103063.8|102966.8|103103.2|102999|103139.3|103022.2|103004.6|102928.6|1419
1586888100000|2020-04-14 18:15:00|103111.3|103003.1|103172|103079.2|103183.9|103092.6|103092.1|102981.6|1810
1586888400000|2020-04-14 18:20:00|103173.2|103076.3|103076.4|102982|103180.2|103083.9|103065.7|102972|1519
1586888700000|2020-04-14 18:25:00|103075.9|102982.9|103103.6|103015.2|103140|103031.6|103030.4|102931.1|1781
1586889000000|2020-04-14 18:30:00|103103.9|103011.8|103155.5|103057.3|103179.4|103089.4|103102.8|103010.3|1273
1586889300000|2020-04-14 18:35:00|103155.7|103056.1|103186.9|103088.6|103196.9|103107.1|103132.1|103053.1|1376
1586889600000|2020-04-14 18:40:00|103183.1|103088.2|103152.8|103067.8|103193|103101.9|103129.3|103058.6|1217
1586889900000|2020-04-14 18:45:00|103150.4|103068.1|103048.9|102973.4|103161.4|103073|103023.1|102954.8|1317
1586890200000|2020-04-14 18:50:00|103050|102975|103021.1|102947|103063.6|103002.2|102980.4|102932.5|1370
1586890500000|2020-04-14 18:55:00|103007.9|102957.9|102995.8|102913|103058.2|102966|102950.2|102888.3|1423
1586890800000|2020-04-14 19:00:00|102994.2|102914.6|103040.8|102948.6|103063|102961.8|102948.4|102886.1|1322
1586891100000|2020-04-14 19:05:00|103043.1|102949.5|103052.6|102952.1|103092.1|102985.1|103039.3|102940.4|1509
1586891400000|2020-04-14 19:10:00|103052.5|102951.2|103063|102954.1|103085|102993.7|103034.7|102940.1|1399
1586891700000|2020-04-14 19:15:00|103062.4|102956.3|103025|102931.3|103075|102975.6|103023.7|102925.5|1148
1586892000000|2020-04-14 19:20:00|103027.7|102928|103025|102930.2|103056.3|102948.7|103006.8|102909.8|1091
1586892300000|2020-04-14 19:25:00|103024.2|102931.4|103000.1|102899.9|103032|102939.6|102985.3|102885.5|1032
1586892600000|2020-04-14 19:30:00|103000.2|102900.3|103000.6|102910.5|103022.6|102931.8|102963.6|102891.9|1049
1586892900000|2020-04-14 19:35:00|103003.5|102910.1|103037.2|102946.5|103054.4|102958.7|102996.3|102907.4|1016
1586893200000|2020-04-14 19:40:00|103039.3|102946.4|103034.5|102929.5|103057.4|102959.5|103013|102922.3|755
1586893500000|2020-04-14 19:45:00|103034.3|102929.3|103011.4|102934.3|103046.9|102944.6|102993.1|102909.4|1046
1586893800000|2020-04-14 19:50:00|103010.6|102933.5|103025.1|102926.3|103040.8|102939.2|103007.8|102916.3|1196
1586894100000|2020-04-14 19:55:00|103026.6|102925.4|103026.6|102925.6|103032.3|102939.1|102990.4|102893.7|1368
1586894400000|2020-04-14 20:00:00|103026|102926|103108|102976|103121|103002|103012|102879|1374
1586894700000|2020-04-14 20:05:00|103108|102976|103134|103008|103141|103017|103093|102953|908
1586895000000|2020-04-14 20:10:00|103132|103002|103216|103096|103246|103110|103128|102987|968
1586895300000|2020-04-14 20:15:00|103217|103096|103221|103098|103248|103126|103176|103085|844
1586895600000|2020-04-14 20:20:00|103234|103104|103251|103109|103287|103199|103209|103099|800
1586895900000|2020-04-14 20:25:00|103248|103112|103244|103108|103286|103142|103220|103089|1016
1586896200000|2020-04-14 20:30:00|103246|103107|103230|103079|103286|103186|103210|103071|1087
1586896500000|2020-04-14 20:35:00|103228|103081|103215|103026|103246|103102|103188|103017|1362
1586896800000|2020-04-14 20:40:00|103214|103025|103251|103077|103344|103135|103189|102926|1225
1586897100000|2020-04-14 20:45:00|103250|103075|103247|103058|103292|103098|103209|103025|922
1586897400000|2020-04-14 20:50:00|103252|103052|103243|103068|103290|103094|103216|103012|1418
1586897700000|2020-04-14 20:55:00|103246|103057|103310|102921|103384|103064|103197|102853|690
1586898000000|2020-04-14 21:00:00|103310|102915|103478|102889|103798|103131|103130|102842|229
1586898300000|2020-04-14 21:05:00|103480|102983|103402|102819|103532|102984|103282|102734|190
1586898600000|2020-04-14 21:10:00|103432|102829|103319|102840|103460|102960|103262|102739|306
1586898900000|2020-04-14 21:15:00|103335|102823|103277|102817|103374|102926|103217|102592|346
1586899200000|2020-04-14 21:20:00|103305|102786|103289|102898|103402|102931|103210|102716|206
1586899500000|2020-04-14 21:25:00|103280|102898|103263|102824|103425|102947|103260|102739|366
1586899800000|2020-04-14 21:30:00|103275|102822|103261|102908|103356|102924|103248|102787|193
1586900100000|2020-04-14 21:35:00|103281|102856|103269|102884|103407|102939|103255|102760|146
1586900400000|2020-04-14 21:40:00|103401|102734|103383|102793|103446|102973|103264|102684|162
1586900700000|2020-04-14 21:45:00|103349|102795|103295|102917|103446|102947|103209|102776|244
1586901000000|2020-04-14 21:50:00|103289|102925|103373|102716|103400|102941|103215|102716|214
1586901300000|2020-04-14 21:55:00|103325|102711|103304|102958|103427|102997|103196|102711|608
1586901600000|2020-04-14 22:00:00|103294|102960|103355|102997|103422|103012|103176|102836|985
1586901900000|2020-04-14 22:05:00|103400|103009|103278|102918|103400|103009|103178|102843|1911
1586902200000|2020-04-14 22:10:00|103282|102920|103232|102921|103377|102998|103133|102809|2050
1586902500000|2020-04-14 22:15:00|103221|102935|103281|102930|103386|102999|103164|102843|1824
1586902800000|2020-04-14 22:20:00|103281|102923|103192|102890|103390|102993|103117|102756|1863
1586903100000|2020-04-14 22:25:00|103194|102883|103234|102898|103322|102942|103086|102784|2257
1586903400000|2020-04-14 22:30:00|103236|102898|103170|102922|103264|102968|103093|102816|2312
1586903700000|2020-04-14 22:35:00|103171|102922|103247|102889|103288|102964|103123|102826|2272
1586904000000|2020-04-14 22:40:00|103246|102877|103214|102917|103290|102948|103144|102852|2292
1586904300000|2020-04-14 22:45:00|103185|102929|103246|102892|103270|102958|103045|102800|2135
1586904600000|2020-04-14 22:50:00|103257|102888|103226|102937|103341|102976|103146|102855|1258
1586904900000|2020-04-14 22:55:00|103227|102938|103237|102860|103273|102955|103117|102838|2247
1586905200000|2020-04-14 23:00:00|103219|102840|103215|102893|103259|102949|103102|102840|1925
1586905500000|2020-04-14 23:05:00|103210|102871|103208|102929|103261|102936|103087|102833|1604
1586905800000|2020-04-14 23:10:00|103198|102929|103166|102868|103274|102951|103102|102842|1442
1586906100000|2020-04-14 23:15:00|103130|102868|103174|102850|103224|102933|103088|102831|1915
1586906400000|2020-04-14 23:20:00|103153|102849|103181|102902|103193|102926|103126|102824|2217
1586906700000|2020-04-14 23:25:00|103182|102902|103207|102974|103256|102988|103141|102841|2061
1586907000000|2020-04-14 23:30:00|103211|102953|103197|102914|103262|103002|103153|102858|2207
1586907300000|2020-04-14 23:35:00|103196|102915|103177|102935|103246|102991|103157|102882|2371
1586907600000|2020-04-14 23:40:00|103177|102938|103145|102892|103196|102961|103113|102853|1703
1586907900000|2020-04-14 23:45:00|103148|102888|103158|102893|103273|102924|103124|102771|1892
1586908200000|2020-04-14 23:50:00|103168|102893|103166|102907|103192|102933|103138|102871|2332
1586908500000|2020-04-14 23:55:00|103165|102905|103166|102919|103200|102944|103142|102886|2349
1586908800000|2020-04-15 00:00:00|103176|102920|103187|102928|103230|102973|103151|102906|2250
1586909100000|2020-04-15 00:05:00|103190|102928|103216|102925|103240|102946|103166|102896|1225
1586909400000|2020-04-15 00:10:00|103215|102929|103225|102912|103239|102956|103198|102899|1220
1586909700000|2020-04-15 00:15:00|103228|102913|103219|102915|103267|102952|103202|102901|811
1586910000000|2020-04-15 00:20:00|103219|102914|103219|102923|103243|102959|103213|102897|732
1586910300000|2020-04-15 00:25:00|103218|102924|103242|102985|103254|103021|103216|102921|1142
1586910600000|2020-04-15 00:30:00|103243|102986|103241|102988|103287|103027|103222|102967|778
1586910900000|2020-04-15 00:35:00|103241|102988|103256|102973|103263|103038|103188|102962|759
1586911200000|2020-04-15 00:40:00|103257|102965|103233|102989|103276|103040|103210|102963|733
1586911500000|2020-04-15 00:45:00|103235|102990|103204|103018|103267|103048|103201|102962|570
1586911800000|2020-04-15 00:50:00|103217|103014|103213|102983|103254|103031|103177|102962|867
1586912100000|2020-04-15 00:55:00|103214|102984|103204|102930|103235|102991|103158|102924|1217
1586912400000|2020-04-15 01:00:00|103196|102957|103191|102942|103214|103027|103168|102928|1168
1586912700000|2020-04-15 01:05:00|103189|102945|103222|102971|103237|103011|103178|102924|1294
1586913000000|2020-04-15 01:10:00|103218|102977|103228|102975|103257|103020|103192|102942|1274
1586913300000|2020-04-15 01:15:00|103228|102975|103195|103002|103240|103007|103180|102937|1136
1586913600000|2020-04-15 01:20:00|103198|102996|103234|103022|103256|103046|103190|102950|1102
1586913900000|2020-04-15 01:25:00|103233|103015|103240|103031|103274|103049|103168|102940|1117
1586914200000|2020-04-15 01:30:00|103240|103034|103228|103020|103283|103100|103212|102997|850
1586914500000|2020-04-15 01:35:00|103251|103014|103219|102986|103259|103070|103184|102963|772
1586914800000|2020-04-15 01:40:00|103219|102976|103194|102986|103252|103018|103180|102952|1060
1586915100000|2020-04-15 01:45:00|103196|102986|103195|102977|103221|103016|103132|102919|903
1586915400000|2020-04-15 01:50:00|103195|102969|103139|102962|103209|103005|103128|102919|793
1586915700000|2020-04-15 01:55:00|103141|102958|103108|102936|103170|102996|103090|102887|849
1586916000000|2020-04-15 02:00:00|103110|102936|103164|102956|103206|102988|103075|102893|1059
1586916300000|2020-04-15 02:05:00|103164|102955|103178|102962|103238|103036|103144|102918|733
1586916600000|2020-04-15 02:10:00|103184|102959|103163|103006|103211|103020|103138|102894|958
1586916900000|2020-04-15 02:15:00|103164|103007|103191|103030|103221|103040|103143|102943|581
1586917200000|2020-04-15 02:20:00|103193|103032|103163|102991|103222|103034|103130|102936|1001
1586917500000|2020-04-15 02:25:00|103166|102962|103173|102989|103196|103034|103129|102941|845
1586917800000|2020-04-15 02:30:00|103170|102991|103206|103015|103219|103039|103151|102952|823
1586918100000|2020-04-15 02:35:00|103210|103017|103200|102998|103250|103052|103180|102967|1096
1586918400000|2020-04-15 02:40:00|103192|102996|103183|103012|103237|103052|103142|102924|906
1586918700000|2020-04-15 02:45:00|103171|103017|103173|103034|103218|103065|103163|102970|998
1586919000000|2020-04-15 02:50:00|103177|103033|103151|103009|103221|103051|103148|102955|764
1586919300000|2020-04-15 02:55:00|103168|102985|103236|103020|103248|103043|103147|102942|1045
1586919600000|2020-04-15 03:00:00|103235|103019|103241|103020|103264|103067|103204|102971|1107
1586919900000|2020-04-15 03:05:00|103240|103022|103163|102976|103258|103052|103088|102910|1252
1586920200000|2020-04-15 03:10:00|103163|102952|103142|102913|103184|102993|103129|102904|1078
1586920500000|2020-04-15 03:15:00|103151|102922|103204|102960|103206|103025|103133|102919|1223
1586920800000|2020-04-15 03:20:00|103201|102968|103184|102981|103226|103036|103170|102945|1065
1586921100000|2020-04-15 03:25:00|103190|102974|103228|103010|103233|103058|103177|102962|986
1586921400000|2020-04-15 03:30:00|103230|103011|103219|103003|103257|103063|103197|102953|1091
1586921700000|2020-04-15 03:35:00|103220|103017|103208|103014|103278|103051|103197|102964|1030
1586922000000|2020-04-15 03:40:00|103208|103016|103213|103013|103240|103076|103187|103002|856
1586922300000|2020-04-15 03:45:00|103192|103031|103194|103021|103245|103094|103180|102995|680
1586922600000|2020-04-15 03:50:00|103189|103036|103181|103035|103225|103055|103174|102966|619
1586922900000|2020-04-15 03:55:00|103174|103026|103199|103025|103213|103049|103155|102966|1055
1586923200000|2020-04-15 04:00:00|103204|103024|103206|103007|103226|103040|103159|102979|949
1586923500000|2020-04-15 04:05:00|103205|103013|103235|103031|103254|103073|103184|102977|681
1586923800000|2020-04-15 04:10:00|103240|103031|103261|103058|103268|103093|103223|103012|531
1586924100000|2020-04-15 04:15:00|103260|103060|103226|103066|103273|103080|103175|102984|1412
1586924400000|2020-04-15 04:20:00|103226|103044|103211|103057|103250|103076|103190|102985|989
1586924700000|2020-04-15 04:25:00|103221|103054|103239|103046|103251|103076|103192|102990|1124
1586925000000|2020-04-15 04:30:00|103242|103044|103190|103046|103270|103086|103188|103001|1003
1586925300000|2020-04-15 04:35:00|103199|103039|103208|103055|103263|103081|103182|103010|1168
1586925600000|2020-04-15 04:40:00|103208|103057|103264|103051|103276|103077|103173|103007|966
1586925900000|2020-04-15 04:45:00|103268|103045|103245|103016|103280|103073|103224|102999|1276
1586926200000|2020-04-15 04:50:00|103249|103014|103289|103057|103314|103094|103220|103007|1034
1586926500000|2020-04-15 04:55:00|103283|103055|103287|103131|103338|103152|103269|103049|889
1586926800000|2020-04-15 05:00:00|103284|103128|103327|103095|103335|103157|103271|103088|748
1586927100000|2020-04-15 05:05:00|103326|103095|103301|103090|103344|103158|103264|103080|698
1586927400000|2020-04-15 05:10:00|103308|103082|103290|103078|103316|103164|103251|103056|514
1586927700000|2020-04-15 05:15:00|103289|103077|103298|103104|103312|103157|103266|103062|580
1586928000000|2020-04-15 05:20:00|103287|103111|103287|103110|103335|103151|103253|103069|1020
1586928300000|2020-04-15 05:25:00|103282|103110|103287|103126|103303|103152|103257|103052|946
1586928600000|2020-04-15 05:30:00|103287|103127|103276|103134|103303|103157|103245|103067|773
1586928900000|2020-04-15 05:35:00|103278|103136|103282|103110|103312|103159|103250|103083|647
1586929200000|2020-04-15 05:40:00|103286|103138|103292|103176|103357|103177|103259|103075|717
1586929500000|2020-04-15 05:45:00|103303|103169|103340|103174|103359|103183|103288|103117|1025
1586929800000|2020-04-15 05:50:00|103338|103177|103381|103221|103389|103240|103302|103155|1156
1586930100000|2020-04-15 05:55:00|103378|103225|103430|103250|103448|103270|103361|103200|1046
1586930400000|2020-04-15 06:00:00|103430|103250|103416|103279|103430|103294|103369|103219|2232
1586930700000|2020-04-15 06:05:00|103417|103282|103582|103450|103608|103466|103401|103265|2252
1586931000000|2020-04-15 06:10:00|103580|103448|103639|103464|103661|103491|103520|103414|2192
1586931300000|2020-04-15 06:15:00|103639|103461|103848|103686|103850|103691|103615|103447|2154
1586931600000|2020-04-15 06:20:00|103815|103680|103810|103665|103885|103712|103778|103636|2123
1586931900000|2020-04-15 06:25:00|103811|103660|103720|103634|103817|103696|103705|103609|1971
1586932200000|2020-04-15 06:30:00|103725.2|103635.4|103775.6|103696|103863.2|103756.4|103720.7|103624.8|2190
1586932500000|2020-04-15 06:35:00|103777|103695.3|103743.4|103669.2|103809.3|103710.4|103690.5|103628.3|1700
1586932800000|2020-04-15 06:40:00|103729.1|103679.1|103786|103683.1|103831.4|103729.9|103711.3|103608.4|1932
1586933100000|2020-04-15 06:45:00|103790.2|103681.7|103975.9|103880.7|104070.4|103958.4|103756.2|103672.4|1432
1586933400000|2020-04-15 06:50:00|103979.1|103880.9|104017.4|103902.3|104067.7|103971.8|103971.4|103865.9|1406
1586933700000|2020-04-15 06:55:00|104019.5|103902.8|104107.6|103994.1|104204.3|104093.8|103926|103833.4|1767
1586934000000|2020-04-15 07:00:00|104047.3|103942.2|103937.7|103834.2|104056.4|103947.5|103899.7|103795|1698
1586934300000|2020-04-15 07:05:00|103938.6|103834.3|104067.1|103969.8|104118.4|104017.1|103907.4|103811.4|2112
1586934600000|2020-04-15 07:10:00|104065.7|103969.4|104067.7|103986.6|104111.1|104017.6|104048.3|103953.6|1823
1586934900000|2020-04-15 07:15:00|104067.1|103988.5|104086.5|104010.7|104123|104034.7|103958.8|103858.4|2117
1586935200000|2020-04-15 07:20:00|104094.1|104013.4|104313|104213.9|104336.4|104230.8|104036.1|103949.5|1910
1586935500000|2020-04-15 07:25:00|104318.2|104219.9|104359.5|104242.3|104380.2|104281.6|104300.8|104200.7|1805
1586935800000|2020-04-15 07:30:00|104315.2|104214.6|104292.7|104210.5|104351.4|104255.7|104292.1|104188.4|1152
1586936100000|2020-04-15 07:35:00|104291.7|104206.5|104296.3|104218.7|104349.3|104260.2|104251.6|104164.5|2099
1586936400000|2020-04-15 07:40:00|104305.3|104214.6|104291.8|104215.7|104362.6|104257.8|104253|104195.8|1922
1586936700000|2020-04-15 07:45:00|104288.1|104215.8|104358.1|104280.4|104455.3|104344.6|104279.3|104204.8|1882
1586937000000|2020-04-15 07:50:00|104357.8|104281.8|104399.5|104349.5|104498.8|104404.4|104356.8|104266.3|2264
1586937300000|2020-04-15 07:55:00|104399.7|104349.7|104630.7|104520.6|104681.3|104571.8|104391.4|104347.8|2073
1586937600000|2020-04-15 08:00:00|104630.1|104520.2|104764.9|104674|104846.5|104744.2|104602.8|104512.2|2167
1586937900000|2020-04-15 08:05:00|104765.3|104674.9|104848|104751.1|104896.3|104789.7|104710.1|104617.5|2320
1586938200000|2020-04-15 08:10:00|104849.2|104757.5|104711.1|104633.6|104871.5|104764.7|104692.2|104589|2226
1586938500000|2020-04-15 08:15:00|104711.4|104633.7|104629.2|104522.8|104739.6|104644.4|104608.7|104514.2|2137
1586938800000|2020-04-15 08:20:00|104630.5|104522.4|104541.9|104448.3|104745|104634.7|104529.7|104442.5|2268
1586939100000|2020-04-15 08:25:00|104543.4|104448.8|104629.3|104538.6|104721.5|104615.7|104538.5|104443.5|2009
1586939400000|2020-04-15 08:30:00|104628.1|104542.6|104807.1|104726.9|104830.7|104733.6|104614.8|104532.5|2017
1586939700000|2020-04-15 08:35:00|104809.8|104727|104884|104790.7|104905.9|104824.2|104749.1|104669.5|2103
1586940000000|2020-04-15 08:40:00|104883.6|104790.3|105125.2|105032.3|105142.7|105054.1|104852.3|104766.5|2260
1586940300000|2020-04-15 08:45:00|105122.1|105032.1|105062.7|104964.4|105172.9|105082.3|104991.5|104899.9|2217
1586940600000|2020-04-15 08:50:00|105062.3|104963.1|105126.7|105031.4|105296.3|105184.3|105046.5|104955|2031
1586940900000|2020-04-15 08:55:00|105128.3|105030.1|105003.6|104904.8|105169.5|105066|105002.2|104904.6|2285
1586941200000|2020-04-15 09:00:00|105003.2|104905.3|105223.7|105107.2|105223.7|105123.7|104996.2|104896.2|2070
1586941500000|2020-04-15 09:05:00|105217.5|105108.1|105169.7|105072|105247.7|105156.3|105158.9|105060.9|2030
1586941800000|2020-04-15 09:10:00|105172.5|105074.6|105119.8|105032.4|105183.4|105085.9|105081.6|104981.9|2207
1586942100000|2020-04-15 09:15:00|105118.6|105032.2|104880.1|104790.3|105119.5|105037.2|104788.9|104700.5|1510
1586942400000|2020-04-15 09:20:00|104881.2|104789.3|104993.9|104878.8|105025.1|104914.7|104871|104777.6|1603
1586942700000|2020-04-15 09:25:00|105001.2|104891.8|104987|104882.2|105047.6|104941.7|104951.5|104860.5|1979
1586943000000|2020-04-15 09:30:00|104984.8|104882.6|104856.7|104781.5|105004|104921.7|104834.5|104737.7|1950
1586943300000|2020-04-15 09:35:00|104857.5|104781.9|104839.1|104726.1|104912.3|104799.4|104730|104655.6|1803
1586943600000|2020-04-15 09:40:00|104849.9|104734.4|104874.4|104782.5|104883.7|104789.1|104827|104732.9|1736
1586943900000|2020-04-15 09:45:00|104873.5|104782.7|104827.3|104736|104896.9|104806.8|104816.6|104730.4|1489
1586944200000|2020-04-15 09:50:00|104827.2|104735.9|104850.4|104755.9|104866.6|104774.8|104787.8|104701.1|1578
1586944500000|2020-04-15 09:55:00|104849.2|104754.8|104885.1|104785.7|104934|104827.6|104844.7|104750.4|1769
1586944800000|2020-04-15 10:00:00|104881.1|104790.7|104867.8|104777|104944.7|104845.9|104860.4|104765.5|1778
1586945100000|2020-04-15 10:05:00|104869|104777.6|104912.2|104819.2|104940.1|104847.8|104855.9|104769.6|1730
1586945400000|2020-04-15 10:10:00|104911.9|104819|104888|104796.9|104924.3|104836.2|104873.6|104785.9|2043
1586945700000|2020-04-15 10:15:00|104889.2|104797.6|104906.2|104816.9|104919.8|104819.1|104876|104778.1|2001
1586946000000|2020-04-15 10:20:00|104906.1|104815.4|104914|104815.9|104966|104861.2|104883|104791|1820
1586946300000|2020-04-15 10:25:00|104914.3|104816.2|105102.8|105030|105181.7|105072.8|104911.8|104814.7|2123
1586946600000|2020-04-15 10:30:00|105090|105040|105164.3|105053.2|105194.7|105096.2|105063.7|104965|2078
1586946900000|2020-04-15 10:35:00|105166.2|105049.1|105108.2|105023|105196.9|105090.1|105087.5|104983.1|2066
1586947200000|2020-04-15 10:40:00|105107.8|105021.2|105040.2|104943.9|105117.7|105021.5|105023.3|104922.8|1939
1586947500000|2020-04-15 10:45:00|105042.7|104941.3|105249.8|105141|105309|105207.2|105035.4|104931.3|1809
1586947800000|2020-04-15 10:50:00|105250.6|105140.2|105237.2|105134.9|105328|105230.8|105214.9|105117.8|1829
1586948100000|2020-04-15 10:55:00|105237.9|105132.8|105093.2|105004.6|105282.9|105195.7|105090|104983.7|2012
1586948400000|2020-04-15 11:00:00|105091.8|105003.6|105017.6|104918.3|105138|105040.4|104978.5|104883.6|1876
1586948700000|2020-04-15 11:05:00|105013.1|104930.1|105049.1|104960.2|105086.1|104992.7|104993.8|104913.9|1928
1586949000000|2020-04-15 11:10:00|105048.1|104959.9|105072.7|104981|105081.1|104996.8|105006|104909.2|1737
1586949300000|2020-04-15 11:15:00|105072.2|104980.4|105067.5|104976.6|105149.4|105058.6|105051.7|104970.9|1632
1586949600000|2020-04-15 11:20:00|105075.8|104970|105068|104972.5|105141.9|105059|105018.7|104936.9|1962
1586949900000|2020-04-15 11:25:00|105075.5|104978.3|104992|104905.7|105089.6|105002.9|104973.2|104889|2077
1586950200000|2020-04-15 11:30:00|104992.8|104906.3|104908.3|104809|105012.4|104931|104904.4|104807.9|1568
1586950500000|2020-04-15 11:35:00|104908.4|104808.4|104861.5|104776.8|104910|104827.1|104771.3|104665.9|1811
1586950800000|2020-04-15 11:40:00|104858.5|104781.6|104904.3|104803.4|104952.6|104856.2|104841.8|104775.3|1800
1586951100000|2020-04-15 11:45:00|104905.5|104801.4|104916.4|104825.4|104964.5|104862.1|104841.8|104748.8|1846
1586951400000|2020-04-15 11:50:00|104916.7|104827.8|104870.6|104774.5|104948.9|104844.5|104827.6|104758.2|1774
1586951700000|2020-04-15 11:55:00|104871.7|104771.5|104825.3|104744.4|104888.4|104794.1|104755.9|104658.8|1956
1586952000000|2020-04-15 12:00:00|104825.1|104745.5|105047.3|104945.6|105050.4|104951.3|104805.4|104722.3|2118
1586952300000|2020-04-15 12:05:00|105046.1|104945.5|105051.5|104966.6|105078.6|104989.9|104987|104906.6|2355
1586952600000|2020-04-15 12:10:00|105055.5|104970.4|105080.6|104989|105097.1|105011.4|105034.8|104939.5|2209
1586952900000|2020-04-15 12:15:00|105072.3|104973.2|105152.9|105069.5|105197.3|105094|105010.5|104914|2280
1586953200000|2020-04-15 12:20:00|105144.9|105061|105359.7|105262|105367.6|105268.8|105124.6|105045.4|2230
1586953500000|2020-04-15 12:25:00|105364.9|105260.7|105128.8|105011.3|105407.2|105301.3|105060.4|104952.9|1702
1586953800000|2020-04-15 12:30:00|105160|104946|105506|105271|105573|105436|105122|104946|2315
1586954100000|2020-04-15 12:35:00|105504|105261|105333|105237|105558|105338|105301|105188|2339
1586954400000|2020-04-15 12:40:00|105333|105246|105468|105389|105504|105406|105321|105227|2271
1586954700000|2020-04-15 12:45:00|105467.2|105390.3|105632.2|105519.1|105686.9|105593|105467.2|105390.3|2291
1586955000000|2020-04-15 12:50:00|105614|105532.2|105773.5|105692.3|105845.6|105770|105608.8|105520.1|2184
1586955300000|2020-04-15 12:55:00|105762.2|105712.2|105748.8|105675|105858.5|105783.9|105706.2|105626.8|2146
1586955600000|2020-04-15 13:00:00|105752|105678.5|105522.1|105430.8|105801.1|105716.4|105513.5|105412|2305
1586955900000|2020-04-15 13:05:00|105520.3|105429.4|105421|105321|105584.5|105474.6|105391.9|105321|2237
1586956200000|2020-04-15 13:10:00|105424|105322.4|105425.6|105307.9|105538.7|105431|105386.7|105284.5|2067
1586956500000|2020-04-15 13:15:00|105496.4|105379.4|105452|105343.8|105544.7|105446.5|105338.9|105226.1|1584
1586956800000|2020-04-15 13:20:00|105451|105336.3|105298.6|105222.1|105454.6|105346.6|105274.7|105200.8|2186
1586957100000|2020-04-15 13:25:00|105286.2|105236.2|105308.1|105213.5|105375.5|105277.1|105286.2|105199.8|2345
1586957400000|2020-04-15 13:30:00|105308.2|105214.7|105420.5|105337.4|105438.7|105355.8|105286.3|105197.8|2334
1586957700000|2020-04-15 13:35:00|105419.5|105336.2|105436.7|105341.8|105490|105383.1|105369.6|105279.5|2224
1586958000000|2020-04-15 13:40:00|105430.2|105341.6|105409.4|105301.7|105526|105457.7|105400.4|105299.5|2249
1586958300000|2020-04-15 13:45:00|105409|105302.8|105349.4|105252.4|105458.9|105354.8|105285.5|105230.7|2122
1586958600000|2020-04-15 13:50:00|105350.3|105252|105356.6|105279.1|105381.5|105302.3|105282.8|105224.1|2175
1586958900000|2020-04-15 13:55:00|105356.9|105280.3|105394.9|105279.4|105477|105369.4|105344.5|105259.5|1882
1586959200000|2020-04-15 14:00:00|105390.4|105279.7|105459.6|105372.6|105478.2|105397.2|105363.5|105260.8|2007
1586959500000|2020-04-15 14:05:00|105465.6|105367.3|105409|105326.2|105522.7|105433.1|105377.2|105289.3|2294
1586959800000|2020-04-15 14:10:00|105410.5|105325.2|105342.7|105292.7|105473.4|105381.8|105334.4|105238.2|2220
1586960100000|2020-04-15 14:15:00|105355.6|105279.8|105388.9|105303.1|105492|105396.3|105328.3|105240.5|2345
1586960400000|2020-04-15 14:20:00|105395.3|105288.1|105287.9|105213.2|105413.2|105309.3|105282.7|105197.7|2239
1586960700000|2020-04-15 14:25:00|105286.1|105213.9|105420|105308.7|105474.1|105368.7|105275.2|105202.9|2315
1586961000000|2020-04-15 14:30:00|105414.2|105311|105349.6|105249.4|105443.8|105336.4|105257.1|105182.9|2314
1586961300000|2020-04-15 14:35:00|105341.5|105249.6|105391.7|105301.9|105398.7|105321.2|105266.3|105203.8|2247
1586961600000|2020-04-15 14:40:00|105389.4|105301.1|105440|105357.3|105540.3|105432.3|105369.8|105289.9|2189
1586961900000|2020-04-15 14:45:00|105442.1|105354|105175|105067.4|105457.8|105378.2|105135.7|105035.9|2217
1586962200000|2020-04-15 14:50:00|105171.5|105065.9|105201.5|105095.8|105211|105106.8|105102|105025.6|2129
1586962500000|2020-04-15 14:55:00|105203.6|105093.1|104896|104820.5|105290.8|105178.9|104815.2|104699.2|1936
1586962800000|2020-04-15 15:00:00|104876|104826|105029.6|104913.5|105139.5|105029.5|104840.2|104754.8|1324
1586963100000|2020-04-15 15:05:00|105041.1|104923.5|105154.4|105045.3|105164|105068.8|105040.4|104923.5|1807
1586963400000|2020-04-15 15:10:00|105154.6|105045.6|105215|105104.2|105232.2|105120.4|105067.9|104984.8|2194
1586963700000|2020-04-15 15:15:00|105212.4|105096.6|105077.7|104983|105220|105104.4|105060.2|104966.3|2288
1586964000000|2020-04-15 15:20:00|105088.3|104984.4|105195.3|105101.6|105214.2|105109.9|105066.7|104967.7|2339
1586964300000|2020-04-15 15:25:00|105194.8|105103.2|105106.7|104989.7|105239.4|105137.1|105099.9|104985.5|2264
1586964600000|2020-04-15 15:30:00|105113|104996.5|105019.5|104912.2|105126|105043.8|105019.5|104912.2|1615
1586964900000|2020-04-15 15:35:00|105027.9|104911.8|105099.1|104991.1|105140.3|105045.2|105027.9|104911.8|1040
1586965200000|2020-04-15 15:40:00|105097.6|104993.2|105150.7|105056.3|105185.4|105077.2|105055.5|104944.7|1283
1586965500000|2020-04-15 15:45:00|105151.1|105054.3|105150.2|105049|105172.4|105066.3|105032.5|104924|1159
1586965800000|2020-04-15 15:50:00|105149.7|105048.3|105322.1|105212.8|105325.2|105217.3|105122.8|105008.4|1420
1586966100000|2020-04-15 15:55:00|105324|105212.1|105442.2|105325.3|105442.2|105342.4|105312.9|105205.4|1781
1586966400000|2020-04-15 16:00:00|105435.7|105319.3|105453.4|105365|105475.4|105378.4|105403.9|105305.1|1586
1586966700000|2020-04-15 16:05:00|105459.1|105358.9|105446.9|105351.2|105498.3|105396.6|105438.4|105341.8|1374
1586967000000|2020-04-15 16:10:00|105447|105350.7|105403.5|105298.5|105459.6|105360.5|105391.9|105283.2|1348
1586967300000|2020-04-15 16:15:00|105404.3|105295.6|105462.2|105379.9|105501.6|105400.7|105400.1|105294.3|1365
1586967600000|2020-04-15 16:20:00|105463.5|105379.3|105402.1|105312.9|105484.4|105392|105375.9|105286|1560
1586967900000|2020-04-15 16:25:00|105403.9|105310.3|105435.9|105350.4|105464.2|105392.7|105376.8|105296.9|1391
1586968200000|2020-04-15 16:30:00|105431.9|105350.9|105343|105252.1|105437.9|105350.9|105330.1|105231.9|1392
1586968500000|2020-04-15 16:35:00|105342.2|105248.1|105185.3|105072.6|105343.2|105259|105131.5|105030.5|1530
1586968800000|2020-04-15 16:40:00|105186.9|105071.5|105132|105019.4|105196.1|105085.4|105105.1|105007.9|1652
1586969100000|2020-04-15 16:45:00|105131.6|105019.5|105082.6|105001.5|105156.4|105048.3|105067.2|104997.9|1368
1586969400000|2020-04-15 16:50:00|105082.7|104999.6|105096.2|105014.2|105100.1|105045.8|104982.2|104908.3|1525
1586969700000|2020-04-15 16:55:00|105096.1|105014|105129.5|105044|105133|105073.3|105069.5|105006.7|1553
1586970000000|2020-04-15 17:00:00|105132.3|105045.1|105123.4|105050.9|105148.5|105082.3|105089.2|105001.7|1191
1586970300000|2020-04-15 17:05:00|105112|105062|105120.5|105031.7|105167.5|105083.3|105099.8|105016.5|1305
1586970600000|2020-04-15 17:10:00|105120|105031.2|104989.8|104878.7|105125.3|105037.8|104964.2|104858.6|1177
1586970900000|2020-04-15 17:15:00|104987.9|104877.8|104992.7|104876.4|105029.3|104926.8|104961.7|104858.2|1420
1586971200000|2020-04-15 17:20:00|104993|104876.8|105074|104977.7|105084.2|104986.6|104979.8|104875.7|1360
1586971500000|2020-04-15 17:25:00|105077|104973.8|105108.1|105011.3|105129.1|105039.3|105055|104948.2|1292
1586971800000|2020-04-15 17:30:00|105108|105011.2|105127.8|105038.3|105137.4|105055.9|105084.1|104998.8|1280
1586972100000|2020-04-15 17:35:00|105128.6|105039.5|105019|104922.9|105131.5|105044.2|105002.1|104894.7|1316
1586972400000|2020-04-15 17:40:00|105019.8|104923.2|104979.2|104885.8|105052.9|104944.8|104970.6|104870.9|1771
1586972700000|2020-04-15 17:45:00|104979|104885.6|104962.7|104866.9|105010.7|104907.9|104941.1|104846|1871
1586973000000|2020-04-15 17:50:00|104964.8|104860.7|104954.2|104867.2|104973|104873.4|104930.4|104827.4|1295
1586973300000|2020-04-15 17:55:00|104954.5|104868.5|104954.3|104837.6|104972|104909.4|104940.4|104837.6|1290
1586973600000|2020-04-15 18:00:00|104956.8|104843|104929.2|104817|104972.3|104879.9|104904.8|104801.9|1617
1586973900000|2020-04-15 18:05:00|104927.6|104816.9|104911.1|104813.7|104933.5|104829.4|104881.3|104800.6|1265
1586974200000|2020-04-15 18:10:00|104912.3|104815.5|104821.5|104739.1|104928.7|104836.1|104800.5|104733.7|1448
1586974500000|2020-04-15 18:15:00|104819.5|104737.3|104826.7|104731|104831|104749.3|104761.3|104676.1|1336
1586974800000|2020-04-15 18:20:00|104823.7|104730.1|104794|104700.7|104837.6|104753.5|104754.8|104668.9|1309
1586975100000|2020-04-15 18:25:00|104792.4|104702.2|104791.2|104700|104796.5|104709.5|104744.4|104655.6|1350
1586975400000|2020-04-15 18:30:00|104787|104706.7|104816.5|104730.4|104831.8|104739.4|104779.3|104682|1299
1586975700000|2020-04-15 18:35:00|104814.5|104727.2|104794.4|104694.9|104830.8|104736.6|104782.5|104684.7|1206
1586976000000|2020-04-15 18:40:00|104793|104692.9|104813.1|104718.2|104815|104720.8|104756.4|104679.8|1172
1586976300000|2020-04-15 18:45:00|104814.1|104717.5|104825.6|104748.2|104836|104748.2|104799.2|104700.9|1186
1586976600000|2020-04-15 18:50:00|104825.7|104747.6|104871.3|104785.7|104883.4|104797.7|104825.2|104737.2|1443
1586976900000|2020-04-15 18:55:00|104871.1|104791.2|104890|104804.5|104903.4|104820.7|104856.2|104769.1|1364
1586977200000|2020-04-15 19:00:00|104890.6|104813.3|104918.3|104820.5|104934.4|104832.1|104875.6|104775.6|1057
1586977500000|2020-04-15 19:05:00|104918.4|104820.6|104912.9|104828.6|104941.1|104875.2|104896.2|104809.6|994
1586977800000|2020-04-15 19:10:00|104912.7|104831.9|104941.7|104827.5|104949.3|104860.4|104905.2|104806.3|1102
1586978100000|2020-04-15 19:15:00|104941.8|104837.4|104935.3|104840.3|104954.3|104861.5|104919.3|104814.2|1097
1586978400000|2020-04-15 19:20:00|104936.1|104841.1|104922.6|104822.1|104950.6|104870.5|104914|104814.8|1268
1586978700000|2020-04-15 19:25:00|104922.5|104822|104890.6|104782.7|104937.8|104863.9|104889.9|104778.2|1444
1586979000000|2020-04-15 19:30:00|104893|104782|104812|104688|104897|104790|104776|104652|1785
1586979300000|2020-04-15 19:35:00|104814|104694|104816|104700|104841|104731|104793|104673|1711
1586979600000|2020-04-15 19:40:00|104820|104701|104827|104708|104845|104732|104816|104686|1277
1586979900000|2020-04-15 19:45:00|104829|104710|104840|104708|104866|104754|104804|104675|1288
1586980200000|2020-04-15 19:50:00|104836|104715|105102|104986|105139|105046|104818|104698|1492
1586980500000|2020-04-15 19:55:00|105103|104982|105061|104915|105117|104996|105042|104887|1582
1586980800000|2020-04-15 20:00:00|105061|104915|105165|104999|105182|105020|105058|104915|1257
1586981100000|2020-04-15 20:05:00|105160|104999|105169|104986|105173|105030|105142|104982|785
1586981400000|2020-04-15 20:10:00|105164|104996|105164|105035|105193|105056|105145|104989|1014
1586981700000|2020-04-15 20:15:00|105166|105032|105133|104985|105180|105042|105122|104972|843
1586982000000|2020-04-15 20:20:00|105131|104985|105146|104980|105163|105011|105119|104950|820
1586982300000|2020-04-15 20:25:00|105141|104985|105221|105044|105226|105059|105134|104969|861
1586982600000|2020-04-15 20:30:00|105208|105054|105208|105065|105246|105092|105159|105047|678
1586982900000|2020-04-15 20:35:00|105204|105067|105204|105067|105229|105088|105147|105038|645
1586983200000|2020-04-15 20:40:00|105213|105050|105198|105095|105240|105097|105164|105047|719
1586983500000|2020-04-15 20:45:00|105195|105083|105204|105050|105247|105092|105184|105023|709
1586983800000|2020-04-15 20:50:00|105217|105044|105184|105049|105271|105083|105173|105000|857
1586984100000|2020-04-15 20:55:00|105178|105060|105244|104966|105300|105060|105144|104920|669
1586984400000|2020-04-15 21:00:00|105252|104952|105277|104945|105282|104973|105204|104925|74
1586984700000|2020-04-15 21:05:00|105258|104946|105279|104916|105550|104993|105204|104820|157
1586985000000|2020-04-15 21:10:00|105246|104929|105256|104918|105379|104998|105193|104806|296
1586985300000|2020-04-15 21:15:00|105215|104964|105320|104916|105472|105009|105212|104805|221
1586985600000|2020-04-15 21:20:00|105316|104898|105246|104971|105445|105009|105217|104806|208
1586985900000|2020-04-15 21:25:00|105334|104900|105322|104956|105542|105021|105212|104843|149
1586986200000|2020-04-15 21:30:00|105273|104951|105309|104923|105361|105014|105226|104863|198
1586986500000|2020-04-15 21:35:00|105223|104960|105259|104944|105354|105021|105214|104864|169
1586986800000|2020-04-15 21:40:00|105269|104944|105349|104911|105373|105021|105223|104902|202
1586987100000|2020-04-15 21:45:00|105290|104903|105300|104893|105374|105028|105232|104888|218
1586987400000|2020-04-15 21:50:00|105280|104994|105297|104892|105354|105028|105239|104874|227
1586987700000|2020-04-15 21:55:00|105293|104899|105330|104916|105387|105027|105278|104872|183
1586988000000|2020-04-15 22:00:00|105326|104912|105293|104997|105416|105071|105209|104866|684
1586988300000|2020-04-15 22:05:00|105267|105000|105270|105072|105345|105091|105240|104979|667
1586988600000|2020-04-15 22:10:00|105270|105060|105271|105018|105348|105082|105249|104921|538
1586988900000|2020-04-15 22:15:00|105288|104994|105293|104954|105333|105064|105200|104887|409
1586989200000|2020-04-15 22:20:00|105296|104951|105299|104982|105361|105061|105238|104941|454
1586989500000|2020-04-15 22:25:00|105294|104984|105306|104938|105343|105049|105216|104931|345
1586989800000|2020-04-15 22:30:00|105319|104934|105281|104967|105377|105020|105213|104904|383
1586990100000|2020-04-15 22:35:00|105283|104969|105221|104988|105353|105018|105221|104913|403
1586990400000|2020-04-15 22:40:00|105269|104966|105270|104967|105326|105022|105224|104923|423
1586990700000|2020-04-15 22:45:00|105273|104966|105274|104998|105415|105045|105242|104938|819
1586991000000|2020-04-15 22:50:00|105274|105000|105334|105042|105371|105059|105264|104954|555
1586991300000|2020-04-15 22:55:00|105316|105054|105358|105033|105400|105090|105292|104958|307
1586991600000|2020-04-15 23:00:00|105309|105077|105311|105053|105371|105124|105267|104998|649
1586991900000|2020-04-15 23:05:00|105312|105039|105300|105098|105355|105125|105289|105013|598
1586992200000|2020-04-15 23:10:00|105312|105084|105322|105112|105399|105159|105287|105022|376
1586992500000|2020-04-15 23:15:00|105318|105110|105278|105106|105322|105144|105266|105071|643
1586992800000|2020-04-15 23:20:00|105276|105105|105285|105110|105314|105132|105272|105075|775
1586993100000|2020-04-15 23:25:00|105279|105108|105264|105089|105304|105130|105245|105065|880
1586993400000|2020-04-15 23:30:00|105266|105087|105279|105100|105289|105118|105255|105070|1098
1586993700000|2020-04-15 23:35:00|105282|105099|105272|105092|105301|105127|105254|105065|702
1586994000000|2020-04-15 23:40:00|105266|105094|105260|105099|105288|105113|105255|105070|911
1586994300000|2020-04-15 23:45:00|105263|105087|105252|105102|105287|105121|105237|105066|744
1586994600000|2020-04-15 23:50:00|105252|105095|105269|105133|105287|105142|105244|105078|793
1586994900000|2020-04-15 23:55:00|105266|105130|105271|105091|105307|105141|105245|105086|805
1586995200000|2020-04-16 00:00:00|105274|105070|105250|104981|105300|105092|105227|104973|1045
1586995500000|2020-04-16 00:05:00|105250|104984|105238|104973|105258|105020|105221|104965|943
1586995800000|2020-04-16 00:10:00|105234|104978|105270|105056|105288|105065|105213|104966|929
1586996100000|2020-04-16 00:15:00|105269|105056|105301|105104|105317|105134|105264|105041|1290
1586996400000|2020-04-16 00:20:00|105301|105104|105332|105176|105372|105186|105295|105090|1089
1586996700000|2020-04-16 00:25:00|105332|105175|105326|105175|105363|105214|105321|105150|1111
1586997000000|2020-04-16 00:30:00|105328|105176|105379|105234|105424|105267|105326|105170|1169
1586997300000|2020-04-16 00:35:00|105380|105235|105432|105309|105489|105364|105377|105218|1262
1586997600000|2020-04-16 00:40:00|105432|105308|105435|105330|105464|105353|105423|105298|1132
1586997900000|2020-04-16 00:45:00|105435|105327|105398|105202|105457|105336|105388|105202|1046
1586998200000|2020-04-16 00:50:00|105391|105205|105400|105230|105412|105244|105379|105196|1031
1586998500000|2020-04-16 00:55:00|105398|105231|105440|105287|105452|105313|105391|105208|1121
1586998800000|2020-04-16 01:00:00|105435|105298|105420|105234|105444|105308|105392|105219|1164
1586999100000|2020-04-16 01:05:00|105419|105235|105396|105229|105450|105274|105363|105213|1004
1586999400000|2020-04-16 01:10:00|105395|105229|105411|105246|105445|105273|105369|105210|816
1586999700000|2020-04-16 01:15:00|105423|105246|105415|105269|105435|105276|105375|105224|959
1587000000000|2020-04-16 01:20:00|105415|105268|105418|105255|105467|105289|105409|105208|1031
1587000300000|2020-04-16 01:25:00|105418|105254|105427|105246|105439|105267|105392|105210|911
1587000600000|2020-04-16 01:30:00|105426|105245|105357|105207|105427|105254|105346|105199|1154
1587000900000|2020-04-16 01:35:00|105358|105208|105300|105174|105383|105230|105293|105152|1013
1587001200000|2020-04-16 01:40:00|105300|105171|105392|105233|105394|105244|105291|105162|1189
1587001500000|2020-04-16 01:45:00|105403|105232|105419|105278|105478|105320|105364|105229|1640
1587001800000|2020-04-16 01:50:00|105418|105278|105441|105286|105448|105298|105393|105256|1532
1587002100000|2020-04-16 01:55:00|105440|105285|105511|105334|105512|105347|105429|105283|1579
1587002400000|2020-04-16 02:00:00|105509|105331|105462|105292|105512|105348|105453|105285|1527
1587002700000|2020-04-16 02:05:00|105462|105292|105442|105258|105473|105301|105433|105236|1128
1587003000000|2020-04-16 02:10:00|105441|105259|105409|105179|105460|105266|105399|105151|759
1587003300000|2020-04-16 02:15:00|105408|105180|105390|105178|105408|105202|105361|105132|916
1587003600000|2020-04-16 02:20:00|105389|105176|105359|105152|105394|105194|105352|105135|776
1587003900000|2020-04-16 02:25:00|105362|105150|105376|105144|105388|105202|105342|105113|846
1587004200000|2020-04-16 02:30:00|105372|105146|105393|105166|105396|105179|105349|105080|901
1587004500000|2020-04-16 02:35:00|105393|105165|105393|105189|105435|105241|105386|105155|961
1587004800000|2020-04-16 02:40:00|105394|105192|105454|105242|105462|105257|105382|105158|868
1587005100000|2020-04-16 02:45:00|105454|105243|105458|105258|105474|105290|105448|105235|886
1587005400000|2020-04-16 02:50:00|105463|105250|105463|105255|105484|105315|105452|105235|768
1587005700000|2020-04-16 02:55:00|105467|105254|105434|105270|105478|105289|105433|105236|884
1587006000000|2020-04-16 03:00:00|105435|105266|105445|105263|105478|105315|105431|105235|884
1587006300000|2020-04-16 03:05:00|105449|105262|105479|105332|105490|105352|105440|105235|911
1587006600000|2020-04-16 03:10:00|105478|105332|105480|105337|105498|105364|105468|105316|822
1587006900000|2020-04-16 03:15:00|105478|105338|105516|105386|105531|105404|105469|105338|788
1587007200000|2020-04-16 03:20:00|105511|105385|105510|105388|105546|105418|105498|105373|487
1587007500000|2020-04-16 03:25:00|105514|105389|105511|105385|105534|105417|105501|105376|546
1587007800000|2020-04-16 03:30:00|105510|105384|105468|105349|105521|105395|105446|105320|961
1587008100000|2020-04-16 03:35:00|105468|105349|105482|105344|105484|105388|105450|105325|854
1587008400000|2020-04-16 03:40:00|105478|105344|105539|105413|105552|105431|105465|105328|993
1587008700000|2020-04-16 03:45:00|105536|105413|105532|105429|105557|105452|105519|105400|828
1587009000000|2020-04-16 03:50:00|105531|105429|105549|105445|105566|105456|105525|105413|728
1587009300000|2020-04-16 03:55:00|105549|105445|105561|105432|105575|105462|105526|105420|907
1587009600000|2020-04-16 04:00:00|105548.2|105431.6|105567.5|105484.2|105594.8|105489.2|105528.2|105428|788
1587009900000|2020-04-16 04:05:00|105565.9|105485.8|105545.4|105465.1|105579.1|105488.1|105538.1|105447.5|851
1587010200000|2020-04-16 04:10:00|105550.3|105463.1|105562|105471.3|105575.5|105496.7|105531.7|105455.5|583
1587010500000|2020-04-16 04:15:00|105564|105471|105774|105632|105784|105632|105523|105458|1170
1587010800000|2020-04-16 04:20:00|105776|105631|105800|105690|105818|105715|105756|105614|995
1587011100000|2020-04-16 04:25:00|105801|105689|105854|105728|105879|105739|105800|105682|1098
1587011400000|2020-04-16 04:30:00|105854|105728|105799|105561|105859|105739|105780|105529|1525
1587011700000|2020-04-16 04:35:00|105798|105560|105750|105523|105806|105591|105732|105505|1166
1587012000000|2020-04-16 04:40:00|105755|105522|105756|105565|105771|105573|105737|105519|900
1587012300000|2020-04-16 04:45:00|105756|105562|105725|105521|105758|105578|105720|105497|758
1587012600000|2020-04-16 04:50:00|105731|105518|105715|105480|105740|105530|105665|105399|969
1587012900000|2020-04-16 04:55:00|105713|105478|105569|105382|105725|105509|105566|105377|1061
1587013200000|2020-04-16 05:00:00|105569|105382|105626|105460|105646|105489|105569|105376|861
1587013500000|2020-04-16 05:05:00|105617|105470|105625|105474|105636|105514|105591|105437|726
1587013800000|2020-04-16 05:10:00|105625|105471|105613|105439|105637|105507|105580|105433|623
1587014100000|2020-04-16 05:15:00|105614|105439|105568|105402|105615|105454|105551|105380|1136
1587014400000|2020-04-16 05:20:00|105567|105402|105563|105388|105584|105439|105550|105380|1026
1587014700000|2020-04-16 05:25:00|105563|105388|105530|105374|105572|105420|105522|105367|969
1587015000000|2020-04-16 05:30:00|105530|105398|105531|105370|105567|105414|105485|105356|699
1587015300000|2020-04-16 05:35:00|105542|105368|105558|105372|105563|105399|105523|105366|937
1587015600000|2020-04-16 05:40:00|105559|105372|105514|105369|105567|105408|105510|105348|1056
1587015900000|2020-04-16 05:45:00|105518|105370|105502|105334|105537|105370|105462|105313|1049
1587016200000|2020-04-16 05:50:00|105502|105334|105459|105343|105510|105363|105448|105309|964
1587016500000|2020-04-16 05:55:00|105459|105346|105570|105360|105642|105376|105459|105300|1007
1587016800000|2020-04-16 06:00:00|105554|105357|105616|105488|105682|105522|105530|105318|1664
1587017100000|2020-04-16 06:05:00|105615|105487|105704|105549|105719|105574|105593|105479|2145
1587017400000|2020-04-16 06:10:00|105702|105551|105643|105567|105711|105595|105615|105527|1625
1587017700000|2020-04-16 06:15:00|105641|105569|105540|105443|105666|105574|105525|105398|1790
1587018000000|2020-04-16 06:20:00|105530|105434|105486|105399|105577|105456|105453|105382|1431
1587018300000|2020-04-16 06:25:00|105491|105398|105537|105446|105564|105461|105453|105393|1674
1587018600000|2020-04-16 06:30:00|105535|105448|105682|105544|105801|105643|105534|105388|1907
1587018900000|2020-04-16 06:35:00|105682|105544|105826|105636|105997|105811|105557|105388|2089
1587019200000|2020-04-16 06:40:00|105826|105616|105541|105446|105870|105745|105515|105424|2176
1587019500000|2020-04-16 06:45:00|105540|105446|105594|105477|105658|105505|105394|105267|2153
1587019800000|2020-04-16 06:50:00|105599|105472|105690|105536|105692|105549|105483|105378|2105
1587020100000|2020-04-16 06:55:00|105683|105527|105887|105774|105887|105775|105649|105486|2232
1587020400000|2020-04-16 07:00:00|105891.2|105776.7|105634.6|105527|105895.6|105783.6|105561.7|105496|1789
1587020700000|2020-04-16 07:05:00|105633.4|105528.1|105487.3|105394.4|105645.4|105539.4|105410.1|105298.3|2048
1587021000000|2020-04-16 07:10:00|105491.8|105401.1|105542.6|105460.4|105628.2|105542.7|105436.2|105328.7|2048
1587021300000|2020-04-16 07:15:00|105544.5|105460.9|105590.1|105490.9|105671.4|105578.5|105544.5|105460.9|2106
1587021600000|2020-04-16 07:20:00|105586.7|105491.1|105437.9|105343.4|105603|105495.8|105417.4|105323.4|1951
1587021900000|2020-04-16 07:25:00|105439.1|105343.6|105413.5|105328.7|105470.8|105382.1|105389.5|105298.6|2137
1587022200000|2020-04-16 07:30:00|105426.1|105328.3|105231.9|105143.7|105430.3|105351.5|105209.6|105099.5|1719
1587022500000|2020-04-16 07:35:00|105233.6|105144.3|105374.5|105260.2|105409.8|105332|105172|105093|2224
1587022800000|2020-04-16 07:40:00|105367.3|105264.7|105437.7|105327.6|105441.7|105339.7|105324.9|105219.8|2076
1587023100000|2020-04-16 07:45:00|105436|105326|105446|105340|105591|105476|105426|105318|2047
1587023400000|2020-04-16 07:50:00|105443|105340|105352|105204|105596|105485|105299|105149|2059
1587023700000|2020-04-16 07:55:00|105347|105204|105446|105324|105502|105396|105167|105033|2166
1587024000000|2020-04-16 08:00:00|105440.4|105328.6|105299.7|105213|105511.3|105424.8|105243.6|105126.3|1907
1587024300000|2020-04-16 08:05:00|105299.1|105211.9|105281.4|105177.1|105351.7|105260.1|105246.2|105157|2101
1587024600000|2020-04-16 08:10:00|105280.8|105173.6|105158.7|105063|105331.6|105231.2|105158.7|105051.5|2182
1587024900000|2020-04-16 08:15:00|105164.6|105056.3|105094.1|104998.7|105251.8|105150.3|105073.6|104976.5|2248
1587025200000|2020-04-16 08:20:00|105094|104997.6|105059.4|104977.7|105130.9|105029.1|105025.4|104935.1|2006
1587025500000|2020-04-16 08:25:00|105058.7|104975.5|105058.9|104952|105094|105004.9|104985.5|104910.8|2150
1587025800000|2020-04-16 08:30:00|105054.7|104955.4|105013.9|104933.5|105134.6|105036.5|104984.3|104916.3|2230
1587026100000|2020-04-16 08:35:00|105014.8|104930.5|104726.3|104701.3|105039.6|104953.7|104724.7|104676.3|2150
1587026400000|2020-04-16 08:40:00|104726|104701|105053.3|104953|105056.1|104973.3|104725.2|104659.2|2211
1587026700000|2020-04-16 08:45:00|105051.1|104953.5|104995.5|104906|105054.9|104984.4|104990.7|104906|1609
1587027000000|2020-04-16 08:50:00|104999.3|104903.3|105049.8|104958.8|105115.9|105005.5|104951.7|104861.2|2006
1587027300000|2020-04-16 08:55:00|105053|104958.4|105000.8|104885.4|105099.7|104993.8|104957.8|104885.4|1917
1587027600000|2020-04-16 09:00:00|104990.2|104882.4|105181.6|105076.6|105252.6|105141.2|104977.1|104870.8|1964
1587027900000|2020-04-16 09:05:00|105182.9|105074.9|105245.6|105130.7|105361.2|105249.1|105131.8|105031|1434
1587028200000|2020-04-16 09:10:00|105242.6|105127.3|105082.7|104990.3|105246|105139|105082.3|104985.6|1802
1587028500000|2020-04-16 09:15:00|105083.4|104987.5|105156.7|105059.2|105200.7|105091.2|104983.4|104896.6|1872
1587028800000|2020-04-16 09:20:00|105155.3|105058.1|105242.5|105144.6|105291|105181.6|105145.9|105047.7|1960
1587029100000|2020-04-16 09:25:00|105235.6|105151.5|105518.6|105408.2|105525.7|105415.2|105231.8|105146.6|2042
1587029400000|2020-04-16 09:30:00|105522.2|105408.7|105471.6|105369.8|105561.3|105458.6|105424.7|105319.6|2240
1587029700000|2020-04-16 09:35:00|105473.1|105371.3|105427.2|105339.5|105485.6|105379.3|105356.1|105258.8|2140
1587030000000|2020-04-16 09:40:00|105426|105337|105435.7|105353|105483.4|105386.2|105353.9|105254.9|2152
1587030300000|2020-04-16 09:45:00|105436.1|105352.8|105487.9|105389.3|105512.1|105432.3|105433.7|105347.3|2045
1587030600000|2020-04-16 09:50:00|105489.7|105388|105509.2|105423.4|105534.5|105448.7|105439.5|105367.6|1814
1587030900000|2020-04-16 09:55:00|105509.1|105425.8|105456.2|105363.2|105515.2|105428.9|105453.5|105359.2|2004
1587031200000|2020-04-16 10:00:00|105454.7|105361.7|105496.9|105388.8|105501.9|105398.4|105360.2|105263.7|1893
1587031500000|2020-04-16 10:05:00|105492.1|105390.9|105497.3|105392.4|105633.3|105518|105441.9|105333.4|2149
1587031800000|2020-04-16 10:10:00|105497.2|105392.3|105450|105349.4|105503.1|105401.3|105429.1|105338.2|2010
1587032100000|2020-04-16 10:15:00|105449.2|105348.8|105414.6|105324.7|105486|105373.6|105398.8|105306.7|1851
1587032400000|2020-04-16 10:20:00|105415.3|105324|105304.6|105198.3|105445.5|105345.8|105298.7|105195.8|1931
1587032700000|2020-04-16 10:25:00|105306.5|105193.3|105257.8|105162.9|105389.3|105276.5|105233.1|105143|2002
1587033000000|2020-04-16 10:30:00|105257.7|105163|105255.1|105151|105308.4|105204.8|105232.6|105139.7|1864
1587033300000|2020-04-16 10:35:00|105254.8|105150.8|105307.2|105204.9|105312.1|105208.9|105239.6|105150|1714
1587033600000|2020-04-16 10:40:00|105307.3|105202.3|105261.5|105175.4|105324.7|105223.5|105199.6|105107.6|1675
1587033900000|2020-04-16 10:45:00|105261.6|105184.1|105284.6|105186|105343.7|105231.9|105261.5|105166.8|1549
1587034200000|2020-04-16 10:50:00|105284.4|105187|105157.8|105057.5|105289.2|105216.3|105141.2|105042.9|1806
1587034500000|2020-04-16 10:55:00|105158|105057.8|105176.2|105087.4|105207.4|105104.2|105140.4|105045.7|1899
1587034800000|2020-04-16 11:00:00|105176.3|105086.1|105197.4|105092.1|105199.5|105100.6|105135.9|105062.6|1844
1587035100000|2020-04-16 11:05:00|105196.9|105091.2|105123.3|105021.5|105218.5|105124.9|105121.5|105017.4|1841
1587035400000|2020-04-16 11:10:00|105123.7|105016.3|105122.2|105018.7|105214.2|105100.1|105072.2|104970.9|1744
1587035700000|2020-04-16 11:15:00|105125.6|105012.8|105122.7|105016.7|105160.5|105059.7|105099.2|104990.9|1650
1587036000000|2020-04-16 11:20:00|105123.4|105014.8|105047.6|104946.8|105124.1|105023.7|105012.1|104908|1656
1587036300000|2020-04-16 11:25:00|105040|104945.8|105044.5|104930.1|105069.6|104963.5|104996.6|104895.4|1606
1587036600000|2020-04-16 11:30:00|105045.1|104929.4|105131.7|105033|105162.3|105054.2|105025.4|104921.2|1833
1587036900000|2020-04-16 11:35:00|105132|105032.6|105136.5|105050.8|105146|105050.8|105070.9|104971.3|1771
1587037200000|2020-04-16 11:40:00|105137.5|105048.8|105120.9|105028.1|105153.1|105053.7|105062.4|104999|1669
1587037500000|2020-04-16 11:45:00|105121.9|105038.2|105096.5|105006|105172.3|105087.9|105076.2|104989.9|1648
1587037800000|2020-04-16 11:50:00|105097.2|105005.7|104964.5|104869.3|105123.1|105031.5|104941.2|104867.5|1765
1587038100000|2020-04-16 11:55:00|104961.9|104870.3|104851.4|104766.4|104982.8|104913.9|104818.3|104735.1|1975
1587038400000|2020-04-16 12:00:00|104853.1|104766.6|104890.8|104790.4|104891.7|104806.4|104762.7|104692.7|2253
1587038700000|2020-04-16 12:05:00|104884.6|104783.1|104821.9|104771.9|104897.3|104822|104794.5|104695|1978
1587039000000|2020-04-16 12:10:00|104822.2|104772.2|104886|104789.1|105027.8|104918.1|104798.2|104753.1|2173
1587039300000|2020-04-16 12:15:00|104884.7|104800|104825.7|104775.7|104890.1|104807.2|104783.9|104742.2|1877
1587039600000|2020-04-16 12:20:00|104838.1|104766|104698.7|104624|104854.6|104797.9|104659.1|104588.2|1960
1587039900000|2020-04-16 12:25:00|104692.3|104617.5|104733.9|104620.3|104794|104684.9|104687.1|104588.4|1669
1587040200000|2020-04-16 12:30:00|104779.5|104661.9|104700.7|104585.1|104796.4|104706.1|104565|104448|1785
1587040500000|2020-04-16 12:35:00|104696.1|104580.9|104613.1|104521.9|104777|104665.8|104514|104404.2|1802
1587040800000|2020-04-16 12:40:00|104615.7|104524.2|104703.9|104606.7|104753.4|104663.4|104609|104521.7|2317
1587041100000|2020-04-16 12:45:00|104691.8|104608.4|104494.8|104393.2|104711.3|104624.8|104483.7|104388.7|2244
1587041400000|2020-04-16 12:50:00|104495.1|104391.4|104524.5|104421.4|104660.8|104551.6|104367.6|104266.6|2266
1587041700000|2020-04-16 12:55:00|104524|104418.2|104461.9|104367.8|104530.9|104431.5|104429.4|104351.1|2230
1587042000000|2020-04-16 13:00:00|104456.8|104366.3|104249.4|104140.9|104505.9|104396.5|104232.7|104129.3|2323
1587042300000|2020-04-16 13:05:00|104247.7|104142.9|104422.8|104330.9|104448.8|104347.2|104208.4|104109.4|2173
1587042600000|2020-04-16 13:10:00|104422.7|104330.8|104653.2|104563.3|104663.2|104572.5|104408.7|104313.1|2126
1587042900000|2020-04-16 13:15:00|104658.9|104561.9|104726.7|104630.4|104905.3|104798.8|104581.7|104484.6|1674
1587043200000|2020-04-16 13:20:00|104726.6|104629.3|104702.8|104602|104734.7|104633.4|104639.5|104561.6|2148
1587043500000|2020-04-16 13:25:00|104706.2|104602.4|104684.5|104594.6|104731.1|104651.7|104663.5|104580.9|2142
1587043800000|2020-04-16 13:30:00|104685.1|104590.6|104700.1|104598.2|104707.8|104615|104573.2|104492.1|2346
1587044100000|2020-04-16 13:35:00|104701.6|104589.7|104717.8|104635.7|104758.7|104688.4|104617.7|104522.3|2275
1587044400000|2020-04-16 13:40:00|104718.6|104636|104489|104411.6|104724.8|104660|104469.6|104378|2372
1587044700000|2020-04-16 13:45:00|104489.4|104408.2|104557.8|104462.5|104630|104518.5|104454.2|104372.3|2310
1587045000000|2020-04-16 13:50:00|104559.9|104463.5|104593.7|104488.9|104654.9|104561.4|104557.7|104459.9|2221
1587045300000|2020-04-16 13:55:00|104596|104489.4|104614.5|104515.2|104642|104544.5|104576.5|104479.5|2337
1587045600000|2020-04-16 14:00:00|104614.3|104516.1|104627.9|104545.7|104633|104562.9|104544.3|104455.4|2365
1587045900000|2020-04-16 14:05:00|104620.9|104570.9|104737.2|104649.3|104746.3|104665.4|104608.6|104520.9|2365
1587046200000|2020-04-16 14:10:00|104738.7|104644.3|104933.2|104854.4|104975.4|104881|104703.2|104607.7|2359
1587046500000|2020-04-16 14:15:00|104929|104855.8|104863.3|104778.1|104931.6|104855.8|104810.8|104702.2|2332
1587046800000|2020-04-16 14:20:00|104860.4|104775.4|104826.9|104728.3|104889.6|104796.7|104763.3|104663.8|2334
1587047100000|2020-04-16 14:25:00|104825.5|104729.8|104825.3|104738.8|104845.1|104749|104691.5|104604.9|2385
1587047400000|2020-04-16 14:30:00|104842|104738.9|104806.3|104715.2|104859.2|104752.8|104729.6|104631.1|2385
1587047700000|2020-04-16 14:35:00|104805.4|104716.1|104812.8|104729.2|104889.3|104795.4|104787|104688.2|2346
1587048000000|2020-04-16 14:40:00|104807.5|104733.4|104800.9|104710.2|104831.9|104748.1|104720.4|104619.5|2372
1587048300000|2020-04-16 14:45:00|104804.1|104715.2|104926.8|104825.5|104985.7|104894|104793.4|104706.9|2380
1587048600000|2020-04-16 14:50:00|104926|104818.8|104999.4|104913.2|105020.8|104940.5|104885.3|104788.2|2343
1587048900000|2020-04-16 14:55:00|105000.1|104912.4|104858.3|104769.1|105013.2|104938.6|104781.6|104683.5|2338
1587049200000|2020-04-16 15:00:00|104861.5|104770.1|105054.7|104961.7|105059.1|104978.1|104792.4|104725.5|2266
1587049500000|2020-04-16 15:05:00|105049.7|104956.9|104807.6|104701.8|105051.7|104966|104792.8|104692.7|2302
1587049800000|2020-04-16 15:10:00|104806.1|104699.9|104941.1|104845.8|104959.6|104862.9|104798.9|104692.3|2295
1587050100000|2020-04-16 15:15:00|104941.8|104846.3|104835.6|104724.1|104997.9|104902.8|104804|104702|2342
1587050400000|2020-04-16 15:20:00|104836.1|104722.1|104945|104839|104972.1|104876.8|104753.5|104645|2090
1587050700000|2020-04-16 15:25:00|104941.1|104840|104902|104794.5|105000.4|104902.6|104883.8|104788|1921
1587051000000|2020-04-16 15:30:00|104902.6|104796.1|104960|104868.2|104973.9|104878.3|104855.8|104759.7|1536
1587051300000|2020-04-16 15:35:00|104957.8|104870|104940.7|104856.2|105047.2|104942.6|104924.4|104824.1|1825
1587051600000|2020-04-16 15:40:00|104940.8|104855.1|104976.1|104895|104992.3|104911.1|104911.1|104834.9|1684
1587051900000|2020-04-16 15:45:00|104975.1|104896.3|104866.6|104758.1|104975.1|104896.3|104849.2|104755.1|1768
1587052200000|2020-04-16 15:50:00|104868.1|104756.8|104669.4|104562.2|104900|104782.5|104649.9|104546.7|1195
1587052500000|2020-04-16 15:55:00|104670.6|104563.4|104775.9|104685.4|104806.1|104694.3|104653.8|104560.6|1627
1587052800000|2020-04-16 16:00:00|104767.1|104685.3|104728.2|104636|104796.9|104703.9|104695.1|104590.4|1490
1587053100000|2020-04-16 16:05:00|104730.5|104634.6|104810.3|104721.6|104842.4|104729.1|104718.6|104613|1427
1587053400000|2020-04-16 16:10:00|104812.3|104720.9|104869.9|104772.3|104873.8|104777.7|104810.3|104720.9|1722
1587053700000|2020-04-16 16:15:00|104871.7|104774.2|104969.9|104876.6|104976|104905.3|104867.2|104771.7|1641
1587054000000|2020-04-16 16:20:00|104966.6|104877.1|104967.2|104891.3|104984.5|104934.6|104948.9|104866|1635
1587054300000|2020-04-16 16:25:00|104971.4|104891.2|105055.8|104964.9|105070.9|104968|104962.7|104882.8|1473
1587054600000|2020-04-16 16:30:00|105057.2|104966|105199.6|105099.3|105246.9|105138.3|105056.6|104965.6|1593
1587054900000|2020-04-16 16:35:00|105200.3|105098.2|105287.6|105181.3|105317.1|105220.2|105196.9|105093.1|1690
1587055200000|2020-04-16 16:40:00|105287.1|105180|105167.8|105064.4|105292.3|105183.9|105164.1|105059.9|1482
1587055500000|2020-04-16 16:45:00|105168.2|105063.5|105234.4|105126.5|105267.7|105156.4|105164.6|105063.1|1588
1587055800000|2020-04-16 16:50:00|105234.9|105126.3|105194.8|105100.4|105237.6|105137.3|105162|105058|1605
1587056100000|2020-04-16 16:55:00|105197.1|105096|105257.9|105176.9|105284.1|105201.2|105195.2|105093.5|1728
1587056400000|2020-04-16 17:00:00|105259|105175.9|105265.9|105179.9|105283.4|105224.3|105236.2|105154|1459
1587056700000|2020-04-16 17:05:00|105261|105182.1|105228.5|105132.5|105262.9|105184.7|105139.2|105055|1614
1587057000000|2020-04-16 17:10:00|105227.2|105131|105129.9|105032.1|105231.3|105136.8|105124.4|105029.7|1517
1587057300000|2020-04-16 17:15:00|105129.5|105031.8|105116.6|105015.5|105194.8|105083|105101.9|105008|1510
1587057600000|2020-04-16 17:20:00|105114.3|105015.8|105144.1|105046.2|105172.4|105078.5|105094.5|104996.5|1604
1587057900000|2020-04-16 17:25:00|105145.5|105046.5|105120.3|105035.9|105177.5|105073.2|105111.8|105021.2|1431
1587058200000|2020-04-16 17:30:00|105121.5|105035.1|105089.2|104980.5|105131|105036.9|105033.1|104929.1|1586
1587058500000|2020-04-16 17:35:00|105090.2|104981.3|105048.3|104950.7|105090.2|104986|105022.5|104913.8|1381
1587058800000|2020-04-16 17:40:00|105048.7|104950.3|105033.5|104957|105095.7|105001.8|105000.8|104929.1|1450
1587059100000|2020-04-16 17:45:00|105030.3|104954.8|105023.1|104946.3|105084.3|105020.4|105008.9|104914.8|1516
1587059400000|2020-04-16 17:50:00|105022.8|104945.6|105006.7|104921.5|105048.7|104964.8|104985|104905.7|1302
1587059700000|2020-04-16 17:55:00|105006.9|104922|105006|104927.4|105035.8|104965.6|104974.8|104899.6|1160
1587060000000|2020-04-16 18:00:00|105003.7|104924.2|104994|104909|105035.3|104956|104989.3|104898.9|1326
1587060300000|2020-04-16 18:05:00|104993.9|104912.9|104946.9|104845.8|105038.6|104964.4|104930.5|104836.7|1525
1587060600000|2020-04-16 18:10:00|104944.7|104845.9|104924.6|104846.9|104964.1|104888.7|104887.2|104815.9|1687
1587060900000|2020-04-16 18:15:00|104924.9|104845|104943.4|104864.8|104961.3|104891.7|104898.5|104837.3|1271
1587061200000|2020-04-16 18:20:00|104943.7|104864.5|104855.4|104772.9|104946|104877.1|104822.9|104747.1|1424
1587061500000|2020-04-16 18:25:00|104863|104772|104888.5|104789.4|104922.4|104832.8|104856.4|104768.6|1608
1587061800000|2020-04-16 18:30:00|104888.6|104787.1|104861.7|104769.6|104914.3|104811.1|104856.8|104757.1|1469
1587062100000|2020-04-16 18:35:00|104862.3|104766.5|104825.4|104727.1|104866.8|104779.4|104813.9|104718.9|1297
1587062400000|2020-04-16 18:40:00|104824.9|104726.9|104833|104736|104848.5|104756.6|104817.5|104720.8|1194
1587062700000|2020-04-16 18:45:00|104833.4|104736.4|104839.5|104746.7|104849.8|104756.1|104825.5|104732.4|924
1587063000000|2020-04-16 18:50:00|104839.7|104745.5|104830.3|104743.1|104850.2|104763.6|104816.4|104730|1050
1587063300000|2020-04-16 18:55:00|104829.4|104741.8|104824.7|104735|104848.7|104754.2|104803.6|104724.5|1271
1587063600000|2020-04-16 19:00:00|104823.3|104736.9|104853.1|104746.6|104853.3|104762.9|104809.8|104716|1062
1587063900000|2020-04-16 19:05:00|104853|104744.3|104915.4|104803.8|104917.9|104810.4|104809|104737.7|1236
1587064200000|2020-04-16 19:10:00|104914.5|104802.6|104904.9|104799.9|104915.2|104825.9|104832.8|104762.9|1526
1587064500000|2020-04-16 19:15:00|104905|104797.4|104896.5|104846.5|104940|104870.1|104859.3|104794.7|1690
1587064800000|2020-04-16 19:20:00|104903.7|104823.9|104862.9|104789.4|104945.3|104863.1|104847.9|104770.1|1893
1587065100000|2020-04-16 19:25:00|104862.7|104790.7|104867.8|104767.1|104890.7|104803.1|104827.3|104756|1392
1587065400000|2020-04-16 19:30:00|104866.9|104767.5|104895.6|104797.9|104914.2|104826.4|104822|104761.3|1386
1587065700000|2020-04-16 19:35:00|104896.6|104799|104859.5|104761.7|104899.8|104813|104829.2|104748.9|1312
1587066000000|2020-04-16 19:40:00|104859.7|104760.3|104862.7|104782.2|104878.5|104802.4|104824.2|104749.3|1227
1587066300000|2020-04-16 19:45:00|104862|104784|104870|104782|104903|104801|104848|104759|1172
1587066600000|2020-04-16 19:50:00|104880|104782|104796|104680|104880|104782|104783|104640|1822
1587066900000|2020-04-16 19:55:00|104796|104678|104732|104606|104803|104680|104690|104569|1795
1587067200000|2020-04-16 20:00:00|104734|104611|104752|104648|104797|104657|104729|104585|1232
1587067500000|2020-04-16 20:05:00|104757|104640|104816|104693|104836|104694|104726|104612|933
1587067800000|2020-04-16 20:10:00|104820|104690|104861|104740|104881|104749|104799|104677|1085
1587068100000|2020-04-16 20:15:00|104859|104743|104863|104748|104905|104777|104841|104719|1008
1587068400000|2020-04-16 20:20:00|104863|104748|104870|104704|104899|104760|104829|104700|923
1587068700000|2020-04-16 20:25:00|104873|104704|104905|104730|104905|104770|104830|104701|956
1587069000000|2020-04-16 20:30:00|104876|104747|104900|104778|104931|104805|104866|104733|1195
1587069300000|2020-04-16 20:35:00|104899|104786|104844|104689|104938|104801|104817|104674|1234
1587069600000|2020-04-16 20:40:00|104836|104692|104844|104675|104916|104718|104801|104643|1232
1587069900000|2020-04-16 20:45:00|104840|104678|104722|104550|104850|104698|104717|104526|1454
1587070200000|2020-04-16 20:50:00|104730|104551|104674|104516|104750|104554|104619|104448|1471
1587070500000|2020-04-16 20:55:00|104660|104519|104685|104451|104728|104538|104636|104410|1148
1587070800000|2020-04-16 21:00:00|104695|104446|104743|104415|104789|104489|104664|104361|88
1587071100000|2020-04-16 21:05:00|104896|104446|104767|104402|104896|104525|104645|104356|227
1587071400000|2020-04-16 21:10:00|104772|104391|104761|104375|104810|104456|104650|104327|312
1587071700000|2020-04-16 21:15:00|104764|104376|104763|104358|104802|104463|104650|104171|310
1587072000000|2020-04-16 21:20:00|104737|104397|104710|104154|104794|104442|104598|104076|290
1587072300000|2020-04-16 21:25:00|104770|104129|104728|104121|104783|104177|104515|103848|356
1587072600000|2020-04-16 21:30:00|104729|104122|104451|104029|104734|104157|104447|103805|633
1587072900000|2020-04-16 21:35:00|104447|104052|104538|103996|104655|104094|104258|103929|755
1587073200000|2020-04-16 21:40:00|104510|104004|104455|104002|104595|104055|104388|103938|637
1587073500000|2020-04-16 21:45:00|104456|104002|104421|103825|104506|104009|104242|103774|664
1587073800000|2020-04-16 21:50:00|104422|103823|104319|103788|104508|103926|104160|103734|752
1587074100000|2020-04-16 21:55:00|104320|103786|104353|103879|104434|103936|104244|103684|632
1587074400000|2020-04-16 22:00:00|104375|103876|104338|103898|104517|103932|104249|103807|900
1587074700000|2020-04-16 22:05:00|104349|103892|104358|103870|104478|103941|104051|103778|782
1587075000000|2020-04-16 22:10:00|104367|103865|104279|103912|104404|103929|104134|103802|624
1587075300000|2020-04-16 22:15:00|104276|103911|104204|103890|104286|103944|104147|103864|891
1587075600000|2020-04-16 22:20:00|104205|103891|104191|103892|104245|103941|104131|103874|1240
1587075900000|2020-04-16 22:25:00|104215|103892|104150|103922|104264|103943|104142|103876|972
1587076200000|2020-04-16 22:30:00|104146|103916|104169|103893|104246|103937|104134|103873|927
1587076500000|2020-04-16 22:35:00|104168|103894|104153|103914|104188|103938|104104|103863|557
1587076800000|2020-04-16 22:40:00|104157|103910|104168|103880|104188|103934|104100|103865|684
1587077100000|2020-04-16 22:45:00|104163|103882|104165|103891|104220|103947|104094|103834|590
1587077400000|2020-04-16 22:50:00|104140|103929|104147|103863|104187|103939|104085|103842|787
1587077700000|2020-04-16 22:55:00|104139|103872|104132|103884|104161|103937|104049|103846|1045
1587078000000|2020-04-16 23:00:00|104123|103888|104125|103886|104164|103948|104051|103853|1002
1587078300000|2020-04-16 23:05:00|104126|103884|104127|103938|104148|103944|104083|103881|893
1587078600000|2020-04-16 23:10:00|104130|103939|104114|103911|104196|103946|104086|103882|762
1587078900000|2020-04-16 23:15:00|104113|103912|104098|103928|104120|103942|104068|103896|864
1587079200000|2020-04-16 23:20:00|104098|103929|103677|103445|104104|103945|103621|103415|1137
1587079500000|2020-04-16 23:25:00|103695|103433|103722|103480|103735|103525|103665|103433|903
1587079800000|2020-04-16 23:30:00|103723|103478|103897|103521|103948|103553|103614|103410|1123
1587080100000|2020-04-16 23:35:00|103897|103521|103863|103548|103924|103598|103838|103502|951
1587080400000|2020-04-16 23:40:00|103864|103549|103745|103534|103864|103575|103685|103518|999
1587080700000|2020-04-16 23:45:00|103742|103537|103932|103651|103961|103661|103717|103521|1166
1587081000000|2020-04-16 23:50:00|103930|103650|103888|103737|104093|103759|103876|103603|1165
1587081300000|2020-04-16 23:55:00|103886|103736|103893|103538|103992|103740|103832|103501|1428
1587081600000|2020-04-17 00:00:00|103893|103539|103810|103562|103901|103602|103790|103496|1701
1587081900000|2020-04-17 00:05:00|103809|103562|103842|103575|103866|103596|103775|103543|1631
1587082200000|2020-04-17 00:10:00|103840|103572|103831|103588|103887|103607|103802|103543|1841
1587082500000|2020-04-17 00:15:00|103837|103578|103799|103549|103851|103627|103761|103529|1737
1587082800000|2020-04-17 00:20:00|103796|103551|103834|103566|103850|103569|103762|103524|1349
1587083100000|2020-04-17 00:25:00|103836|103569|103796|103547|103845|103575|103785|103522|1101
1587083400000|2020-04-17 00:30:00|103794|103548|103697|103474|103804|103562|103693|103466|1232
1587083700000|2020-04-17 00:35:00|103702|103471|103734|103476|103754|103531|103680|103450|1021
1587084000000|2020-04-17 00:40:00|103734|103474|103759|103506|103782|103561|103705|103466|1362
1587084300000|2020-04-17 00:45:00|103759|103507|103786|103516|103815|103586|103733|103486|1888
1587084600000|2020-04-17 00:50:00|103782|103519|103616|103469|103872|103578|103610|103462|1121
1587084900000|2020-04-17 00:55:00|103622|103468|103624|103439|103647|103503|103584|103416|1063
1587085200000|2020-04-17 01:00:00|103626|103439|103960|103602|103990|103615|103598|103415|1821
1587085500000|2020-04-17 01:05:00|103926|103532|103745|103413|103944|103622|103688|103387|1802
1587085800000|2020-04-17 01:10:00|103726|103432|103686|103326|103793|103500|103627|103312|1693
1587086100000|2020-04-17 01:15:00|103689|103323|103477|103319|103720|103385|103446|103287|1565
1587086400000|2020-04-17 01:20:00|103475|103321|103571|103359|103641|103426|103433|103283|1664
1587086700000|2020-04-17 01:25:00|103563|103367|103468|103304|103596|103398|103434|103272|1592
1587087000000|2020-04-17 01:30:00|103468|103304|103510|103311|103551|103386|103458|103290|2147
1587087300000|2020-04-17 01:35:00|103517|103308|103487|103291|103574|103376|103388|103238|2088
1587087600000|2020-04-17 01:40:00|103486|103288|103538|103319|103575|103393|103477|103282|2094
1587087900000|2020-04-17 01:45:00|103536|103322|103516|103294|103556|103382|103493|103279|1722
1587088200000|2020-04-17 01:50:00|103513|103297|103554|103323|103584|103420|103493|103282|1506
1587088500000|2020-04-17 01:55:00|103551|103323|103570|103336|103626|103438|103538|103313|1796
1587088800000|2020-04-17 02:00:00|103572|103334|103652|103408|103678|103466|103560|103331|2053
1587089100000|2020-04-17 02:05:00|103659|103404|103647|103449|103676|103473|103626|103365|1534
1587089400000|2020-04-17 02:10:00|103648|103441|103658|103436|103691|103498|103636|103380|1613
1587089700000|2020-04-17 02:15:00|103662|103409|103625|103408|103704|103494|103571|103386|1635
1587090000000|2020-04-17 02:20:00|103621|103407|103597|103428|103673|103507|103562|103379|1251
1587090300000|2020-04-17 02:25:00|103581|103411|103628|103457|103675|103491|103536|103206|1197
1587090600000|2020-04-17 02:30:00|103628|103457|103652|103504|103688|103521|103591|103415|1081
1587090900000|2020-04-17 02:35:00|103652|103503|103578|103368|103672|103507|103546|103359|1150
1587091200000|2020-04-17 02:40:00|103578|103368|103605|103383|103609|103434|103553|103351|817
1587091500000|2020-04-17 02:45:00|103606|103381|103578|103350|103612|103418|103560|103327|974
1587091800000|2020-04-17 02:50:00|103577|103350|103605|103349|103610|103430|103567|103330|899
1587092100000|2020-04-17 02:55:00|103604|103349|103606|103381|103617|103414|103570|103344|1078
1587092400000|2020-04-17 03:00:00|103604|103385|103615|103378|103625|103419|103583|103353|760
1587092700000|2020-04-17 03:05:00|103607|103378|103605|103371|103640|103442|103598|103354|786
1587093000000|2020-04-17 03:10:00|103605|103373|103615|103382|103630|103443|103598|103351|545
1587093300000|2020-04-17 03:15:00|103623|103380|103633|103414|103642|103438|103600|103372|636
1587093600000|2020-04-17 03:20:00|103633|103414|103608|103441|103647|103480|103584|103390|1153
1587093900000|2020-04-17 03:25:00|103607|103433|103610|103438|103640|103455|103588|103386|1434
1587094200000|2020-04-17 03:30:00|103610|103423|103606|103466|103633|103508|103543|103396|868
1587094500000|2020-04-17 03:35:00|103607|103464|103614|103462|103638|103512|103582|103446|665
1587094800000|2020-04-17 03:40:00|103615|103462|103628|103487|103650|103504|103595|103458|705
1587095100000|2020-04-17 03:45:00|103624|103489|103602|103475|103644|103535|103598|103464|731
1587095400000|2020-04-17 03:50:00|103604|103474|103640|103491|103646|103507|103590|103461|575
1587095700000|2020-04-17 03:55:00|103640|103490|103645|103504|103649|103521|103613|103480|742
1587096000000|2020-04-17 04:00:00|103644|103503|103679|103520|103695|103554|103640|103501|874
1587096300000|2020-04-17 04:05:00|103680|103521|103673|103531|103693|103579|103665|103508|852
1587096600000|2020-04-17 04:10:00|103674|103533|103656|103520|103676|103591|103641|103510|717
1587096900000|2020-04-17 04:15:00|103657|103521|103642|103494|103680|103560|103597|103467|953
1587097200000|2020-04-17 04:20:00|103646|103512|103586|103437|103653|103535|103565|103402|1062
1587097500000|2020-04-17 04:25:00|103586|103437|103608|103456|103620|103482|103568|103422|1007
1587097800000|2020-04-17 04:30:00|103609|103458|103605|103439|103609|103492|103570|103402|615
1587098100000|2020-04-17 04:35:00|103606|103439|103627|103481|103629|103492|103598|103418|665
1587098400000|2020-04-17 04:40:00|103626|103475|103584|103447|103626|103505|103578|103411|925
1587098700000|2020-04-17 04:45:00|103584|103445|103594|103452|103611|103488|103579|103415|855
1587099000000|2020-04-17 04:50:00|103594|103449|103602|103447|103607|103488|103586|103435|553
1587099300000|2020-04-17 04:55:00|103602|103446|103623|103475|103637|103507|103595|103446|828
1587099600000|2020-04-17 05:00:00|103622|103475|103667|103532|103699|103575|103615|103462|753
1587099900000|2020-04-17 05:05:00|103664|103531|103803|103673|103838|103700|103603|103530|987
1587100200000|2020-04-17 05:10:00|103803|103672|103948|103851|103975|103856|103785|103660|703
1587100500000|2020-04-17 05:15:00|103948|103852|103995|103859|104033|103899|103928|103824|929
1587100800000|2020-04-17 05:20:00|103995|103860|103920|103813|104012|103883|103864|103767|794
1587101100000|2020-04-17 05:25:00|103931|103804|103893|103794|103986|103889|103887|103790|821
1587101400000|2020-04-17 05:30:00|103923|103781|103868|103764|103936|103812|103858|103738|814
1587101700000|2020-04-17 05:35:00|103869|103764|103905|103760|103931|103799|103859|103740|653
1587102000000|2020-04-17 05:40:00|103905|103757|103873|103798|103916|103812|103857|103730|715
1587102300000|2020-04-17 05:45:00|103876|103797|103847|103708|103897|103810|103818|103693|1115
1587102600000|2020-04-17 05:50:00|103845|103710|103855|103765|103898|103793|103812|103690|852
1587102900000|2020-04-17 05:55:00|103854|103758|103854|103742|103894|103794|103829|103687|1221
1587103200000|2020-04-17 06:00:00|103863|103731|103877|103748|103888|103775|103844|103704|1860
1587103500000|2020-04-17 06:05:00|103879|103746|103951|103827|103982|103874|103860|103736|1935
1587103800000|2020-04-17 06:10:00|103950|103825|103970|103831|103970|103864|103875|103791|1695
1587104100000|2020-04-17 06:15:00|103973|103830|104011|103903|104034|103921|103964|103830|1729
1587104400000|2020-04-17 06:20:00|104011|103902|104003|103917|104068|103950|104002|103870|1574
1587104700000|2020-04-17 06:25:00|104003|103925|104002|103893|104028|103934|103984|103875|1407
1587105000000|2020-04-17 06:30:00|104001|103896.9|104027.9|103929.2|104055.8|103949.3|103992.6|103887.7|1621
1587105300000|2020-04-17 06:35:00|104028.2|103929.8|103968.7|103857|104034.1|103936.6|103958.8|103845.2|1334
1587105600000|2020-04-17 06:40:00|103967.8|103857.7|103947.5|103854.5|103974.1|103874.1|103927.6|103815.9|1437
1587105900000|2020-04-17 06:45:00|103947.6|103855.7|104150|104035.1|104210.2|104097.8|103944.1|103830.4|1273
1587106200000|2020-04-17 06:50:00|104081.5|103964.9|104015.8|103914.8|104110|104007.3|104002|103903.3|1766
1587106500000|2020-04-17 06:55:00|104020.2|103910.5|104240.1|104125.9|104240.1|104125.9|103995.9|103891.9|1894
1587106800000|2020-04-17 07:00:00|104255.4|104137.7|103982.3|103893|104255.4|104141.7|103927.1|103828.6|1891
1587107100000|2020-04-17 07:05:00|103981.7|103894.3|104116.8|104029.1|104255.5|104145.9|103979.8|103887.5|1818
1587107400000|2020-04-17 07:10:00|104114.7|104028.9|104453.5|104337.6|104500.3|104386.2|104114.7|104028.9|1698
1587107700000|2020-04-17 07:15:00|104475.1|104357.6|104601.3|104483.6|104670.3|104576.2|104475.1|104357.6|1952
1587108000000|2020-04-17 07:20:00|104600.1|104485.6|104620.1|104517|104633.8|104531.8|104556.3|104446.6|2092
1587108300000|2020-04-17 07:25:00|104624|104512.5|104528|104416.2|104649|104554.1|104459.1|104381.8|1847
1587108600000|2020-04-17 07:30:00|104529.6|104417.1|104813.3|104714|104830.9|104724.7|104489.5|104397.4|2063
1587108900000|2020-04-17 07:35:00|104816.4|104715.2|104962|104853.6|104993.2|104885.3|104802.9|104691.7|1485
1587109200000|2020-04-17 07:40:00|104963|104853.4|104935.1|104821.1|105028.2|104920.4|104816.6|104723.6|2027
1587109500000|2020-04-17 07:45:00|104930.8|104824.3|104907.3|104818.6|105029.1|104936.1|104894.6|104792.5|1992
1587109800000|2020-04-17 07:50:00|104906.3|104813.9|104811.1|104726.4|104908.4|104816.4|104745.2|104641.3|1943
1587110100000|2020-04-17 07:55:00|104812.8|104719|104819.6|104727.5|104903.7|104798.1|104739.5|104645.2|1928
1587110400000|2020-04-17 08:00:00|104822.9|104721.2|104772.4|104677.8|104854.9|104739.6|104678.1|104561.2|1533
1587110700000|2020-04-17 08:05:00|104775.5|104678|104683.5|104608.7|104791|104689.8|104666.3|104579.8|1908
1587111000000|2020-04-17 08:10:00|104684.5|104601.4|104688.6|104607.6|104769|104679.9|104655.1|104597.5|1871
1587111300000|2020-04-17 08:15:00|104689.2|104606.7|104633.3|104553|104760.7|104661.6|104614.2|104543.8|2083
1587111600000|2020-04-17 08:20:00|104632.9|104552.6|104821.6|104711|104821.6|104714.5|104597.7|104511.8|1917
1587111900000|2020-04-17 08:25:00|104819.9|104711.2|104951.1|104858.6|105103|104985.9|104819.9|104711.2|1720
1587112200000|2020-04-17 08:30:00|104953.8|104861.4|104845.5|104764|104968.9|104867.6|104830.8|104729.1|1816
1587112500000|2020-04-17 08:35:00|104848.9|104762.7|104774.6|104685|104871.7|104767.4|104709.2|104606.5|1788
1587112800000|2020-04-17 08:40:00|104775.2|104686.7|104753.2|104671.3|104783.4|104728.6|104701.9|104641.3|1886
1587113100000|2020-04-17 08:45:00|104754.5|104672.1|105057.5|104943.3|105092.8|104984.9|104724.6|104658.5|1816
1587113400000|2020-04-17 08:50:00|105055.6|104938.2|104955|104859.8|105103.8|104987.4|104843.7|104752.2|1774
1587113700000|2020-04-17 08:55:00|104954.7|104860.1|104954.8|104837.6|104983.2|104896.6|104919.6|104819.1|1483
1587114000000|2020-04-17 09:00:00|104955|104842|105008.7|104901.9|105016.3|104905.3|104839.6|104743.8|1627
1587114300000|2020-04-17 09:05:00|105006.9|104901.3|105116.7|105034.3|105142.9|105034.3|104925.5|104823.7|1947
1587114600000|2020-04-17 09:10:00|105117.1|105034.8|105012|104921.7|105146.9|105064.9|104927.4|104841.8|2157
1587114900000|2020-04-17 09:15:00|105009.6|104921.3|104964.4|104868.8|105012.8|104922.1|104933.4|104834.2|1903
1587115200000|2020-04-17 09:20:00|104963.3|104869.3|104938.3|104843.4|105009.1|104918.4|104893.6|104813.7|2068
1587115500000|2020-04-17 09:25:00|104938.5|104843.2|105123.9|105024.8|105267.9|105158|104936.8|104839.1|2031
1587115800000|2020-04-17 09:30:00|105120.5|105027.2|105289.2|105175.8|105291.4|105181.9|105118.2|105021.4|1738
1587116100000|2020-04-17 09:35:00|105288|105177.4|105283.5|105168.3|105303.9|105209.1|105233.8|105129.9|2224
1587116400000|2020-04-17 09:40:00|105282.9|105169.1|105211.9|105130.8|105289.7|105205.2|105134.4|105076.8|2046
1587116700000|2020-04-17 09:45:00|105211.3|105130.2|105218|105137.4|105244.2|105170.2|105180.5|105112.8|1927
1587117000000|2020-04-17 09:50:00|105219.5|105137.8|105185.6|105077.1|105228.7|105147.4|105117|105050.5|1776
1587117300000|2020-04-17 09:55:00|105185.9|105078.3|105186.3|105071.1|105207.4|105143.5|105033.4|104949.5|1715
1587117600000|2020-04-17 10:00:00|105188.1|105075.3|105134.5|105042.2|105201.8|105091.9|105014.3|104898.9|1401
1587117900000|2020-04-17 10:05:00|105132.9|105041.6|105051.2|104948.8|105262.1|105160.1|105041.7|104925.2|1504
1587118200000|2020-04-17 10:10:00|105051.8|104949.4|105002.5|104909.8|105054.9|104954.9|104944|104873.6|1686
1587118500000|2020-04-17 10:15:00|104999.6|104907.3|104869.9|104753|105008.6|104944.2|104831.2|104714.7|1847
1587118800000|2020-04-17 10:20:00|104868.9|104751.9|104819|104794|104923.9|104829.4|104793.3|104710.7|1427
1587119100000|2020-04-17 10:25:00|104809.6|104784.6|104736|104634.8|104874.8|104784.6|104696.1|104603.6|1739
1587119400000|2020-04-17 10:30:00|104734.4|104637.6|104753.8|104642.1|104830.6|104758.2|104645.7|104577.9|1906
1587119700000|2020-04-17 10:35:00|104753.7|104641.5|104608|104558|104762.1|104678.8|104591.4|104543.5|1780
1587120000000|2020-04-17 10:40:00|104606.2|104556.2|104623.8|104509.5|104661.2|104592.7|104553.8|104467.4|1738
1587120300000|2020-04-17 10:45:00|104624.5|104511|104450.2|104364.1|104657.1|104576.6|104397.4|104294.8|1597
1587120600000|2020-04-17 10:50:00|104450.9|104366.9|104395.7|104301.8|104534.6|104425|104377.2|104281.4|1374
1587120900000|2020-04-17 10:55:00|104396.1|104310.3|104355.7|104268.6|104424.2|104354.9|104340.5|104259|1754
1587121200000|2020-04-17 11:00:00|104357.1|104269.5|104349.2|104271.8|104382.5|104317.9|104308.9|104226.4|1774
1587121500000|2020-04-17 11:05:00|104349.1|104272.7|104254.5|104146.5|104449|104362.8|104249.2|104140.5|1642
1587121800000|2020-04-17 11:10:00|104251.1|104146.4|104345.8|104266.2|104373.8|104293|104213.5|104118.7|1911
1587122100000|2020-04-17 11:15:00|104353.3|104255.5|104248.6|104150.7|104354.7|104262.6|104187.8|104124.3|1611
1587122400000|2020-04-17 11:20:00|104242|104150.9|104335.6|104230.7|104344.4|104243.8|104202.7|104120.7|1813
1587122700000|2020-04-17 11:25:00|104336.9|104229.7|104251.7|104157.1|104344.1|104262.1|104212.3|104148.4|1624
1587123000000|2020-04-17 11:30:00|104253.6|104161.8|104319.4|104230.6|104349.3|104258.7|104251.8|104150.2|1619
1587123300000|2020-04-17 11:35:00|104326.2|104230.4|104226|104151.8|104336|104253.5|104168.5|104069.1|1637
1587123600000|2020-04-17 11:40:00|104224.9|104150.4|104235.3|104136|104300.4|104214|104145|104055|1409
1587123900000|2020-04-17 11:45:00|104231.7|104135.4|104239.6|104142|104248.7|104144.4|104105.2|104015.6|1494
1587124200000|2020-04-17 11:50:00|104238.2|104143.1|104091|104005.1|104248.9|104156.1|104090|103987.1|1305
1587124500000|2020-04-17 11:55:00|104097|104001|103889.8|103815.3|104102.3|104022.9|103832.3|103732.9|1934
1587124800000|2020-04-17 12:00:00|103888.7|103804.9|104032.6|103927.2|104053.8|103953.3|103841.2|103742.2|2160
1587125100000|2020-04-17 12:05:00|104034.1|103928.8|104001.1|103907.8|104072.3|103993.7|103948.7|103887.9|2127
1587125400000|2020-04-17 12:10:00|103998.1|103906.6|103951.2|103871.6|104091.3|103979.7|103934.1|103836.7|2009
1587125700000|2020-04-17 12:15:00|103951.7|103872.2|103895.6|103801|103978.8|103874.3|103866.5|103779.4|2171
1587126000000|2020-04-17 12:20:00|103900|103800.5|103626.7|103525.6|103910.9|103812.5|103616.1|103524.3|2178
1587126300000|2020-04-17 12:25:00|103626.9|103528.6|103604.5|103499.1|103690.9|103608.2|103543.8|103471.7|2064
1587126600000|2020-04-17 12:30:00|103609.1|103499.2|103800.8|103709|103864.6|103750.1|103605.3|103499.2|2134
1587126900000|2020-04-17 12:35:00|103800.7|103707.3|103791|103766|103853.1|103796.3|103696.3|103592.1|2097
1587127200000|2020-04-17 12:40:00|103791.5|103766.5|103790.1|103688.2|103850.9|103783.7|103756.5|103678.5|2208
1587127500000|2020-04-17 12:45:00|103795.5|103688.5|103850.3|103747.9|103927.2|103830.4|103778.3|103678.9|2159
1587127800000|2020-04-17 12:50:00|103854|103745.9|103792.8|103709.6|103862.8|103768.8|103769.3|103680.3|2128
1587128100000|2020-04-17 12:55:00|103793.9|103706|103914.1|103831.6|103923|103841.3|103769.1|103690.2|1871
1587128400000|2020-04-17 13:00:00|103913.8|103831.3|103929.1|103839.1|104005.5|103926|103888.9|103803.3|1813
1587128700000|2020-04-17 13:05:00|103931.7|103839.3|103907.3|103814.6|103964.2|103894.8|103813.8|103739.6|1882
1587129000000|2020-04-17 13:10:00|103908.4|103814.8|103845.9|103765.8|103987.3|103898.6|103821.4|103746.8|2183
1587129300000|2020-04-17 13:15:00|103846.1|103763.5|103891|103803.2|103904.2|103837|103828.5|103763.5|2178
1587129600000|2020-04-17 13:20:00|103893.2|103798.7|103789.6|103708.8|103938|103837.6|103789.6|103696.8|2068
1587129900000|2020-04-17 13:25:00|103798.1|103710.1|103776.9|103684.9|103807|103718|103707.6|103632|2038
1587130200000|2020-04-17 13:30:00|103778.2|103684.2|103807.5|103731.8|103827.6|103756.6|103734.3|103657|2108
1587130500000|2020-04-17 13:35:00|103806.1|103731|103807.4|103716.7|103873.9|103812.3|103771.4|103697.9|2135
1587130800000|2020-04-17 13:40:00|103807.1|103715.8|103737.7|103636.3|103820|103728.4|103729.1|103631|2123
1587131100000|2020-04-17 13:45:00|103738.1|103634|103393|103313.1|103739|103644.9|103358.7|103267.7|2063
1587131400000|2020-04-17 13:50:00|103392|103314.7|103383.9|103290.4|103470.8|103365.8|103231.6|103158.4|2116
1587131700000|2020-04-17 13:55:00|103384.5|103291.4|103285.4|103195.9|103427.6|103329.6|103265.1|103178.6|2038
1587132000000|2020-04-17 14:00:00|103283.4|103194.3|103323.1|103249.9|103374.6|103324.1|103215.7|103156.7|2017
1587132300000|2020-04-17 14:05:00|103323.4|103250.2|103316.7|103235.8|103345.6|103296.6|103228.1|103175.7|2180
1587132600000|2020-04-17 14:10:00|103317.3|103238.7|103337.5|103287.5|103359.8|103308.7|103278.9|103216.9|2032
1587132900000|2020-04-17 14:15:00|103337|103287|103438|103388|103501.7|103409.5|103324.1|103272.7|2226
1587133200000|2020-04-17 14:20:00|103424.9|103399.9|103479.5|103401|103513.4|103446|103404.4|103316.3|2125
1587133500000|2020-04-17 14:25:00|103479.4|103398.6|103404.5|103308.4|103519|103441.6|103375.3|103276.3|2181
1587133800000|2020-04-17 14:30:00|103404.6|103308.5|103652|103564.6|103669.9|103571.2|103403.4|103306.3|2303
1587134100000|2020-04-17 14:35:00|103646.1|103560.3|103634.3|103535.8|103741.2|103674.8|103618.4|103532.3|2189
1587134400000|2020-04-17 14:40:00|103632.5|103536.9|103864.4|103752.2|103884.3|103782.2|103599.3|103513.4|2117
1587134700000|2020-04-17 14:45:00|103860.8|103744.2|103761.1|103658|103893.4|103805.9|103702.4|103605.3|1881
1587135000000|2020-04-17 14:50:00|103760.1|103658.9|103579.1|103529.1|103768.2|103696|103556.7|103500.6|2020
1587135300000|2020-04-17 14:55:00|103578.9|103528.9|103491.5|103466.5|103669.5|103580.4|103472.4|103407.6|2183
1587135600000|2020-04-17 15:00:00|103511.7|103461.7|103607.1|103517.2|103653.4|103604.6|103496.1|103459.7|2037
1587135900000|2020-04-17 15:05:00|103605.3|103514.7|103550.6|103465.9|103616.4|103531.8|103520.3|103444.9|2055
1587136200000|2020-04-17 15:10:00|103551.9|103462.5|103595.9|103506.9|103653.1|103564.8|103530.3|103461.8|1855
1587136500000|2020-04-17 15:15:00|103596.2|103505.1|103450|103374|103644|103566.5|103437.4|103359|2071
1587136800000|2020-04-17 15:20:00|103449.9|103372.4|103377.4|103352.4|103458.9|103387.1|103363.9|103299.3|1864
1587137100000|2020-04-17 15:25:00|103377.7|103352.7|103439.8|103347.8|103463.7|103393.6|103375.1|103300.9|1700
1587137400000|2020-04-17 15:30:00|103439.9|103348|103426.8|103339.4|103493.1|103385.6|103398.2|103322.3|1647
1587137700000|2020-04-17 15:35:00|103427.1|103339.7|103430.5|103344.9|103434.3|103360.2|103343.7|103286|1465
1587138000000|2020-04-17 15:40:00|103429.5|103345.1|103463.8|103382.5|103473.9|103400.9|103372.3|103315.3|1581
1587138300000|2020-04-17 15:45:00|103461.7|103383|103385.9|103294.2|103480.3|103416.4|103357.8|103292.4|1603
1587138600000|2020-04-17 15:50:00|103389.4|103295.2|103190.7|103140.7|103403|103335.9|103174.7|103107.5|1544
1587138900000|2020-04-17 15:55:00|103190.6|103140.6|103150.1|103100.1|103246.5|103160.8|103103.8|103056.7|1622
1587139200000|2020-04-17 16:00:00|103149.2|103099.2|103162.4|103083.7|103199.6|103130.2|103105.9|103053.1|1413
1587139500000|2020-04-17 16:05:00|103162.3|103083.6|103214.7|103129.5|103216|103140.3|103144.3|103078.8|1252
1587139800000|2020-04-17 16:10:00|103214.9|103129.1|103229.1|103137.1|103251.3|103165|103213.5|103124.6|1271
1587140100000|2020-04-17 16:15:00|103229.2|103135.4|103244.8|103219.8|103286.4|103240.6|103217.2|103127.4|1299
1587140400000|2020-04-17 16:20:00|103245.9|103220.9|103262.1|103237.1|103293.6|103256.8|103235.3|103201.1|1239
1587140700000|2020-04-17 16:25:00|103262.2|103237.2|103422.7|103340.1|103441.3|103376.1|103258.6|103211.6|1575
1587141000000|2020-04-17 16:30:00|103422.6|103343.9|103645.2|103548.6|103679.2|103613.7|103415.9|103320.1|1814
1587141300000|2020-04-17 16:35:00|103644.3|103549.4|103531.4|103449.7|103673.6|103579.5|103506.8|103439.9|1830
1587141600000|2020-04-17 16:40:00|103531.7|103450.1|103517.3|103467.3|103563.5|103489.2|103497.1|103424.1|1458
1587141900000|2020-04-17 16:45:00|103516.7|103466.7|103511.5|103420.6|103567.5|103515.9|103465.2|103386.3|1476
1587142200000|2020-04-17 16:50:00|103514.2|103416.8|103524.9|103438.5|103539.4|103476.9|103496.7|103394|1411
1587142500000|2020-04-17 16:55:00|103524.1|103437.3|103527.3|103442.3|103545.9|103467.1|103507.4|103416.2|1326
1587142800000|2020-04-17 17:00:00|103527.5|103442.4|103491.7|103399|103532.5|103444.4|103461.1|103398.2|1503
1587143100000|2020-04-17 17:05:00|103492.3|103400.9|103478.3|103387.3|103498.1|103419.4|103425.3|103367|1471
1587143400000|2020-04-17 17:10:00|103478.4|103387.2|103515.2|103417.8|103523.9|103432.4|103442.8|103369.7|1321
1587143700000|2020-04-17 17:15:00|103514.8|103417.5|103483.8|103396.3|103523.5|103442|103478.9|103384.8|1245
1587144000000|2020-04-17 17:20:00|103488.9|103389.7|103483.2|103389.8|103514.4|103425.1|103466.9|103384.9|1277
1587144300000|2020-04-17 17:25:00|103484.2|103389|103423.8|103373.8|103484.2|103408.8|103418.4|103343.1|1324
1587144600000|2020-04-17 17:30:00|103425.8|103375.8|103386|103306.9|103452|103382.5|103358.7|103300.7|1531
1587144900000|2020-04-17 17:35:00|103386.8|103307.7|103188.8|103096.9|103396.6|103333.9|103153.5|103092.9|1421
1587145200000|2020-04-17 17:40:00|103187.1|103097.9|103189|103139|103207.7|103157.6|103147|103091.3|1326
1587145500000|2020-04-17 17:45:00|103188.8|103138.8|103190.5|103102.3|103203|103158.4|103158.8|103101.9|1318
1587145800000|2020-04-17 17:50:00|103191.5|103101.6|103263.6|103176.1|103269.3|103179.8|103170.8|103080.5|1505
1587146100000|2020-04-17 17:55:00|103262.1|103176.2|103278.3|103186.6|103296.9|103227.1|103248|103164.1|1520
1587146400000|2020-04-17 18:00:00|103278.5|103187.5|103281.4|103194.3|103297|103234.8|103247.2|103172.6|1770
1587146700000|2020-04-17 18:05:00|103281.2|103192.2|103316.6|103235|103324|103245.2|103266.5|103190.3|1535
1587147000000|2020-04-17 18:10:00|103316.7|103234.9|103404.1|103325.1|103409.5|103326|103296.8|103220.9|1746
1587147300000|2020-04-17 18:15:00|103404.7|103326.2|103397.8|103303.3|103438.5|103346.5|103351.5|103286.4|1512
1587147600000|2020-04-17 18:20:00|103398|103303.5|103343|103245.4|103419.9|103326.5|103325.4|103239.8|1465
1587147900000|2020-04-17 18:25:00|103342.9|103247.8|103389.1|103301.1|103427.2|103325.6|103342.1|103246.9|1457
1587148200000|2020-04-17 18:30:00|103389.7|103298.5|103352.7|103265.6|103425|103334|103334|103259.7|1374
1587148500000|2020-04-17 18:35:00|103358.2|103260.9|103323.9|103298.9|103362.1|103305.5|103296|103214.5|1552
1587148800000|2020-04-17 18:40:00|103324|103299|103368.3|103343.3|103402|103344.7|103321.5|103261.2|1407
1587149100000|2020-04-17 18:45:00|103368.5|103343.5|103398.2|103302.7|103416.6|103349.9|103361.3|103293.2|1185
1587149400000|2020-04-17 18:50:00|103404.4|103297.4|103397.1|103311.6|103418.6|103339.4|103358.5|103285.8|1248
1587149700000|2020-04-17 18:55:00|103399.2|103311|103439|103348.8|103454.9|103363.2|103341.4|103283.1|1572
1587150000000|2020-04-17 19:00:00|103439.7|103347.2|103442.5|103351.6|103482.5|103366.1|103424.1|103330.5|1403
1587150300000|2020-04-17 19:05:00|103441.8|103350.9|103444|103348.9|103451.1|103372.1|103422.1|103338.7|1481
1587150600000|2020-04-17 19:10:00|103443.8|103349.3|103493.8|103379.3|103495.6|103388.4|103421.6|103343.2|1387
1587150900000|2020-04-17 19:15:00|103493|103381|103506|103396|103532|103407|103481|103366|1338
1587151200000|2020-04-17 19:20:00|103505|103398|103530|103424|103545|103446|103499|103387|1223
1587151500000|2020-04-17 19:25:00|103531|103423|103557|103438|103564|103459|103523|103417|1402
1587151800000|2020-04-17 19:30:00|103557|103439|103547|103437|103565|103454|103520|103397|1516
1587152100000|2020-04-17 19:35:00|103548|103436|103556|103445|103576|103475|103535|103422|1510
1587152400000|2020-04-17 19:40:00|103557|103446|103388|103288|103560|103471|103350|103265|1635
1587152700000|2020-04-17 19:45:00|103390.1|103286.6|103311.7|103220.1|103412|103306.8|103260.5|103187.1|1588
1587153000000|2020-04-17 19:50:00|103311.8|103220.3|103303.5|103212.7|103335.9|103285|103243.9|103165|1161
1587153300000|2020-04-17 19:55:00|103303.9|103211.2|103321.7|103215.8|103345.3|103245.6|103303.9|103198.5|1239
1587153600000|2020-04-17 20:00:00|103322|103215|103372|103236|103393|103251|103314|103200|1335
1587153900000|2020-04-17 20:05:00|103374|103238|103376|103222|103396|103277|103352|103200|1036
1587154200000|2020-04-17 20:10:00|103376|103221|103359|103216|103399|103236|103347|103185|840
1587154500000|2020-04-17 20:15:00|103361|103216|103337|103165|103378|103234|103319|103158|664
1587154800000|2020-04-17 20:20:00|103338|103170|103314|103141|103345|103186|103284|103122|889
1587155100000|2020-04-17 20:25:00|103313|103141|103316|103159|103339|103164|103288|103122|872
1587155400000|2020-04-17 20:30:00|103310|103167|103302|103190|103347|103228|103280|103125|579
1587155700000|2020-04-17 20:35:00|103301|103191|103268|103165|103377|103210|103253|103090|784
1587156000000|2020-04-17 20:40:00|103271|103164|103264|103151|103301|103171|103243|103066|587
1587156300000|2020-04-17 20:45:00|103258|103154|103538|103203|103629|103221|103254|103122|642
1587156600000|2020-04-17 20:50:00|103539|103203|103626|103116|103656|103229|103512|103104|574
1587156900000|2020-04-17 20:55:00|103624|103114|103526|103128|103738|103173|103476|103003|369
1587326400000|2020-04-19 20:00:00|103489|102797|103489|102797|103489|102797|103453|102761|13
1587326700000|2020-04-19 20:05:00|103453|102761|103453|102761|103453|102761|103453|102761|2
1587327000000|2020-04-19 20:10:00|103453|102761|103489|102797|103489|102797|103453|102761|11
1587327300000|2020-04-19 20:15:00|103453|102761|103453|102761|103463|102771|103453|102761|10
1587327600000|2020-04-19 20:20:00|103489|102797|103489|102797|103489|102797|103489|102797|1
1587327900000|2020-04-19 20:25:00|103453|102761|103489|102797|103489|102797|103453|102761|15
1587330000000|2020-04-19 21:00:00|103454|102762|103456|102764|103456|102764|103454|102762|2
1587330300000|2020-04-19 21:05:00|103448|102756|103455|102763|103489|102797|103443|102751|89
1587330600000|2020-04-19 21:10:00|103456|102764|103489|102797|103489|102797|103447|102755|7
1587330900000|2020-04-19 21:15:00|103468|102776|103474|102782|103524|102832|103465|102773|158
1587331200000|2020-04-19 21:20:00|103478|102786|103453|102761|103526|102834|103446|102754|241
1587331500000|2020-04-19 21:25:00|103462|102770|103463|102771|103484|102792|103444|102752|385
1587331800000|2020-04-19 21:30:00|103465|102773|103454|102762|103486|102794|103445|102753|629
1587332100000|2020-04-19 21:35:00|103457|102765|103444|102752|103483|102791|103434|102742|582
1587332400000|2020-04-19 21:40:00|103438|102746|103459|102767|103482|102790|103438|102746|218
1587332700000|2020-04-19 21:45:00|103460|102768|103457|102765|103479|102787|103437|102745|238
1587333000000|2020-04-19 21:50:00|103446|102754|103462|102770|103481|102789|103425|102733|274
1587333300000|2020-04-19 21:55:00|103462|102770|103420|102728|103512|102820|103383|102691|220
1587333600000|2020-04-19 22:00:00|103426|102734|103500|102895|103553|102958|103082|102720|646
1587333900000|2020-04-19 22:05:00|103496|102894|103458|102766|103505|102960|103036|102344|672
1587334200000|2020-04-19 22:10:00|103472|102780|103520|102828|103527|102916|103418|102758|508
1587334500000|2020-04-19 22:15:00|103521|102829|103562|102870|103569|102918|103472|102821|648
1587334800000|2020-04-19 22:20:00|103557|102865|103490|102822|103571|102952|103434|102802|385
1587335100000|2020-04-19 22:25:00|103430|102867|103424|103103|103582|103117|103365|102835|442
1587335400000|2020-04-19 22:30:00|103416|103106|103459|103179|103626|103284|103378|103038|649
1587335700000|2020-04-19 22:35:00|103452|103191|103442|103138|103507|103206|103370|103108|528
1587336000000|2020-04-19 22:40:00|103444|103145|103467|103160|103530|103187|103358|103099|406
1587336300000|2020-04-19 22:45:00|103472|103171|103454|103160|103500|103201|103371|103131|442
1587336600000|2020-04-19 22:50:00|103461|103153|103471|103172|103520|103206|103379|103099|435
1587336900000|2020-04-19 22:55:00|103468|103181|103438|103166|103515|103202|103372|103105|475
1587337200000|2020-04-19 23:00:00|103416|103167|103450|103125|103540|103206|103362|103103|480
1587337500000|2020-04-19 23:05:00|103442|103166|103368|103162|103494|103198|103347|103121|397
1587337800000|2020-04-19 23:10:00|103358|103157|103454|103187|103461|103200|103334|103123|462
1587338100000|2020-04-19 23:15:00|103444|103181|103431|103209|103458|103226|103357|103146|337
1587338400000|2020-04-19 23:20:00|103360|103178|103401|103192|103447|103220|103356|103152|329
1587338700000|2020-04-19 23:25:00|103402|103184|103407|103212|103438|103228|103375|103165|272
1587339000000|2020-04-19 23:30:00|103404|103213|103393|103217|103430|103222|103388|103187|281
1587339300000|2020-04-19 23:35:00|103400|103216|103422|103212|103462|103225|103384|103159|345
1587339600000|2020-04-19 23:40:00|103422|103214|103432|103180|103479|103215|103390|103165|417
1587339900000|2020-04-19 23:45:00|103454|103173|103452|103252|103509|103288|103397|103168|379
1587340200000|2020-04-19 23:50:00|103453|103253|103437|103250|103512|103275|103395|103220|541
1587340500000|2020-04-19 23:55:00|103436|103250|103480|103299|103501|103312|103412|103226|566
1587340800000|2020-04-20 00:00:00|103480|103299|103482|103329|103635|103331|103432|103258|747
1587341100000|2020-04-20 00:05:00|103489|103335|103487|103340|103569|103373|103482|103263|678
1587341400000|2020-04-20 00:10:00|103492|103343|103500|103362|103524|103385|103475|103315|585
1587341700000|2020-04-20 00:15:00|103498|103362|103491|103342|103526|103381|103478|103323|676
1587342000000|2020-04-20 00:20:00|103485|103340|103654|103402|103682|103485|103482|103329|652
1587342300000|2020-04-20 00:25:00|103651|103404|103647|103460|103735|103548|103630|103368|467
1587342600000|2020-04-20 00:30:00|103646|103459|103609|103438|103657|103480|103597|103386|490
1587342900000|2020-04-20 00:35:00|103608|103439|103577|103411|103625|103456|103540|103367|556
1587343200000|2020-04-20 00:40:00|103582|103395|103640|103469|103651|103506|103562|103368|479
1587343500000|2020-04-20 00:45:00|103642|103485|103632|103522|103687|103523|103625|103431|708
1587343800000|2020-04-20 00:50:00|103640|103513|103732|103682|103789|103702|103620|103487|866
1587344100000|2020-04-20 00:55:00|103730|103680|103857|103739|103882|103741|103722|103570|1415
1587344400000|2020-04-20 01:00:00|103857|103740|104017|103890|104039|103915|103836|103710|1004
1587344700000|2020-04-20 01:05:00|104017|103895|104238|103999|104327|104067|103987|103864|1302
1587345000000|2020-04-20 01:10:00|104248|103982|104134|103985|104261|104050|104128|103953|806
1587345300000|2020-04-20 01:15:00|104134|103985|104156|104015|104227|104047|104124|103914|1001
1587345600000|2020-04-20 01:20:00|104156|104015|104142|104011|104197|104030|104048|103937|1052
1587345900000|2020-04-20 01:25:00|104140|104012|104160|104013|104182|104030|104112|103988|878
1587346200000|2020-04-20 01:30:00|104157|104013|104162|104022|104168|104050|104054|103946|680
1587346500000|2020-04-20 01:35:00|104164|104018|104138|104044|104189|104063|104137|104005|541
1587346800000|2020-04-20 01:40:00|104144|104040|104143|104022|104169|104053|104116|103993|806
1587347100000|2020-04-20 01:45:00|104143|104022|104120|104022|104174|104041|104112|103990|833
1587347400000|2020-04-20 01:50:00|104129|104016|104016|103760|104169|104033|103939|103746|957
1587347700000|2020-04-20 01:55:00|104015|103748|103987|103766|104032|103830|103911|103729|1320
1587348000000|2020-04-20 02:00:00|103987|103764|103934|103768|104002|103795|103879|103714|1169
1587348300000|2020-04-20 02:05:00|103955|103754|103854|103693|103972|103778|103819|103646|1516
1587348600000|2020-04-20 02:10:00|103852|103694|103828|103685|103917|103722|103810|103641|1951
1587348900000|2020-04-20 02:15:00|103838|103687|103885|103499|103926|103715|103742|103493|1716
1587349200000|2020-04-20 02:20:00|103880|103504|103854|103586|103910|103588|103784|103504|463
1587349500000|2020-04-20 02:25:00|103883|103572|103842|103607|103895|103626|103765|103554|796
1587349800000|2020-04-20 02:30:00|103871|103607|103837|103588|103939|103623|103786|103527|584
1587350100000|2020-04-20 02:35:00|103841|103577|103835|103591|103884|103621|103777|103543|636
1587350400000|2020-04-20 02:40:00|103866|103567|103791|103619|103878|103655|103754|103545|1436
1587350700000|2020-04-20 02:45:00|103778|103618|103814|103600|103855|103666|103740|103565|1687
1587351000000|2020-04-20 02:50:00|103826|103611|103834|103590|103852|103631|103793|103548|969
1587351300000|2020-04-20 02:55:00|103834|103589|103871|103600|103881|103681|103815|103568|946
1587351600000|2020-04-20 03:00:00|103842|103605|103939|103693|104127|103789|103804|103590|1356
1587351900000|2020-04-20 03:05:00|103939|103692|103936|103727|103971|103784|103887|103658|2339
1587352200000|2020-04-20 03:10:00|103911|103756|103955|103718|103971|103779|103889|103677|2020
1587352500000|2020-04-20 03:15:00|103927|103713|103853|103701|103977|103758|103819|103634|1429
1587352800000|2020-04-20 03:20:00|103853|103710|103866|103738|103967|103776|103775|103637|1871
1587353100000|2020-04-20 03:25:00|103864|103741|103894|103760|103941|103792|103850|103710|1510
1587353400000|2020-04-20 03:30:00|103890|103757|103920|103798|103982|103809|103890|103733|1257
1587353700000|2020-04-20 03:35:00|103920|103797|104050|103837|104107|103870|103914|103750|815
1587354000000|2020-04-20 03:40:00|104050|103837|104251|103902|104307|103990|104041|103776|685
1587354300000|2020-04-20 03:45:00|104251|103902|104241|104049|104328|104071|104100|103882|897
1587354600000|2020-04-20 03:50:00|104233|104049|104238|104066|104388|104087|104099|103952|728
1587354900000|2020-04-20 03:55:00|104280|104067|104335|104064|104403|104086|104193|104033|788
1587355200000|2020-04-20 04:00:00|104285|104089|104152|103998|104340|104094|104112|103976|1562
1587355500000|2020-04-20 04:05:00|104147|103995|104092|103954|104242|104013|104054|103923|1575
1587355800000|2020-04-20 04:10:00|104090|103954|104091|103934|104195|103980|104051|103912|1624
1587356100000|2020-04-20 04:15:00|104079|103929|104091|103915|104203|103961|104035|103880|1127
1587356400000|2020-04-20 04:20:00|104087|103917|104121|103935|104215|103946|104042|103884|754
1587356700000|2020-04-20 04:25:00|104121|103936|104001|103824|104216|103966|103967|103801|1085
1587357000000|2020-04-20 04:30:00|104000|103826|103976|103850|104089|103886|103916|103781|1097
1587357300000|2020-04-20 04:35:00|103976|103849|104068|103873|104085|103929|103968|103797|1140
1587357600000|2020-04-20 04:40:00|104063|103899|104026|103885|104108|103929|104004|103838|1963
1587357900000|2020-04-20 04:45:00|104029|103876|104215|103918|104348|104059|104001|103784|1490
1587358200000|2020-04-20 04:50:00|104200|103922|104124|103914|104365|104057|104109|103811|855
1587358500000|2020-04-20 04:55:00|104155|103916|104123|103931|104201|103976|104114|103849|914
1587358800000|2020-04-20 05:00:00|104125|103928|104100|103953|104146|103969|104024|103849|1769
1587359100000|2020-04-20 05:05:00|104099|103954|104108|103958|104146|103971|104084|103902|1393
1587359400000|2020-04-20 05:10:00|104106|103959|104184|104024|104204|104051|104096|103934|1673
1587359700000|2020-04-20 05:15:00|104189|104017|104210|104040|104396|104242|104051|103900|1650
1587360000000|2020-04-20 05:20:00|104211|104039|104104|103956|104301|104075|103992|103866|1646
1587360300000|2020-04-20 05:25:00|104110|103949|104118|103954|104154|103988|104088|103901|1411
1587360600000|2020-04-20 05:30:00|104119|103952|104180|104006|104195|104019|104111|103932|1403
1587360900000|2020-04-20 05:35:00|104179|104008|104258|104071|104265|104095|104174|103981|1333
1587361200000|2020-04-20 05:40:00|104258|104071|104279|104110|104308|104121|104233|104018|1334
1587361500000|2020-04-20 05:45:00|104278|104110|104257|104087|104297|104142|104250|104062|2136
1587361800000|2020-04-20 05:50:00|104256|104086|104280|104099|104391|104196|104245|104063|2075
1587362100000|2020-04-20 05:55:00|104284|104093|104371|104112|104436|104244|104251|104069|2031
1587362400000|2020-04-20 06:00:00|104358|104083|104322|104194|104430|104255|104240|104068|2285
1587362700000|2020-04-20 06:05:00|104317|104180|104333|104222|104425|104290|104288|104164|2187
1587363000000|2020-04-20 06:10:00|104344|104226|104317|104181|104431|104267|104262|104158|2280
1587363300000|2020-04-20 06:15:00|104338.6|104252.8|104260.9|104210.9|104373.8|104308.1|104258.3|104184.7|1953
1587363600000|2020-04-20 06:20:00|104265.5|104215.5|104309.8|104204.7|104351.3|104281.4|104248.2|104180.2|2128
1587363900000|2020-04-20 06:25:00|104311.1|104222.7|104237.4|104123.4|104340.2|104265.4|104196.1|104112.7|2171
1587364200000|2020-04-20 06:30:00|104229.6|104121.9|104174.8|104091.4|104269.4|104199.2|104139.8|104068.4|2073
1587364500000|2020-04-20 06:35:00|104175.5|104092.2|104093.5|104043.5|104184.6|104101.7|104085.4|104017|1835
1587364800000|2020-04-20 06:40:00|104093.4|104043.4|104051.3|103972.8|104113.6|104048|103984.8|103899.4|2112
1587365100000|2020-04-20 06:45:00|104050.1|103976.1|104026|103940.7|104094|103985.3|104005.3|103916.2|2066
1587365400000|2020-04-20 06:50:00|104026.2|103940.8|104013.8|103932.6|104043.2|103968.9|103982.4|103883.3|1978
1587365700000|2020-04-20 06:55:00|104011.1|103938.4|104256.2|104144.5|104257.9|104147.3|103953.4|103840.8|1207
1587366000000|2020-04-20 07:00:00|104254.4|104136.9|104251.8|104201.8|104628.4|104515|104228.8|104121.4|2212
1587366300000|2020-04-20 07:05:00|104251.7|104201.7|104072.1|103973.7|104371|104303.9|104018.9|103910.7|2216
1587366600000|2020-04-20 07:10:00|104072.2|103973.4|104058.3|103965.2|104134.8|104072.7|103880.3|103792.6|2005
1587366900000|2020-04-20 07:15:00|104055.3|103966.9|104091.5|104015.8|104120.3|104041.3|103923.2|103836.4|1813
1587367200000|2020-04-20 07:20:00|104090.6|104015.6|103932.5|103819.4|104127|104045.3|103798.3|103687.1|1690
1587367500000|2020-04-20 07:25:00|103933|103819|103935|103852.6|103945.2|103853.9|103736.8|103638.7|1887
1587367800000|2020-04-20 07:30:00|103938.8|103853.2|103711.7|103604.6|103949.3|103860.7|103655.7|103558.5|2292
1587368100000|2020-04-20 07:35:00|103718.6|103619.8|103952.2|103851.9|103997.2|103924.7|103636.8|103558.6|2048
1587368400000|2020-04-20 07:40:00|103951.7|103851.7|103757.7|103654.7|103960.6|103861.2|103707.8|103610.3|1960
1587368700000|2020-04-20 07:45:00|103754.6|103659.9|103703.2|103629.9|103780|103707.8|103690.6|103611|1940
1587369000000|2020-04-20 07:50:00|103702.3|103629.7|103673.7|103623.7|103734.9|103660.6|103658.8|103594.1|1785
1587369300000|2020-04-20 07:55:00|103682.8|103599|103656.4|103573.7|103731.4|103662.3|103618.8|103554.8|1982
1587369600000|2020-04-20 08:00:00|103656.7|103574.1|103861.3|103760.1|104001.8|103931.5|103643|103551.6|1891
1587369900000|2020-04-20 08:05:00|103863.3|103759.3|103827.1|103714.6|103952.6|103892|103793.1|103709.5|2031
1587370200000|2020-04-20 08:10:00|103831|103715|103911.8|103825.1|103946.6|103874.5|103807.5|103709.8|1640
1587370500000|2020-04-20 08:15:00|103913.5|103824|103860.4|103810.4|103933.7|103854.1|103829.4|103729.5|1852
1587370800000|2020-04-20 08:20:00|103877.3|103805|103953|103866.9|103994.4|103936|103858.6|103797.5|1682
1587371100000|2020-04-20 08:25:00|103954.6|103868.9|103981.4|103878.8|103998.3|103916.6|103907.5|103839.5|1840
1587371400000|2020-04-20 08:30:00|103977.3|103887.1|104024.4|103945.8|104041.2|103971.2|103904.3|103823.8|1554
1587371700000|2020-04-20 08:35:00|104024.2|103945.7|104028.5|103944|104073|104038|103937.8|103844.9|1332
1587372000000|2020-04-20 08:40:00|104028.2|103943.8|104066.4|103977.9|104093.8|104033.7|103990.6|103913.9|1477
1587372300000|2020-04-20 08:45:00|104046|103996|103906.2|103826.5|104086.4|104021.5|103894|103826.4|1687
1587372600000|2020-04-20 08:50:00|103912.1|103835.4|103869.5|103793.7|103932.5|103858.1|103794.7|103717.2|1210
1587372900000|2020-04-20 08:55:00|103868.7|103792.1|103792.3|103742.3|103908.2|103855.2|103787.9|103708.5|1387
1587373200000|2020-04-20 09:00:00|103790.7|103740.7|103698.1|103628|103819.3|103749.5|103666.5|103599|1741
1587373500000|2020-04-20 09:05:00|103697.9|103627.8|103615.9|103565.9|103714|103652.3|103600.5|103517.7|1327
1587373800000|2020-04-20 09:10:00|103615.7|103565.7|103560.4|103484.2|103659.3|103583.7|103509.2|103433.6|1784
1587374100000|2020-04-20 09:15:00|103562.4|103487|103551|103472|103583|103500.4|103511|103450.7|1379
1587374400000|2020-04-20 09:20:00|103550.3|103475.7|103492.1|103403.7|103550.3|103485.1|103340.5|103276.7|1399
1587374700000|2020-04-20 09:25:00|103494.2|103404.8|103448.9|103378.8|103513.5|103452|103414.7|103339.5|1405
1587375000000|2020-04-20 09:30:00|103449.2|103378.9|103486|103405.4|103506.6|103445.2|103426|103361.3|1314
1587375300000|2020-04-20 09:35:00|103485.6|103404.8|103502.2|103430.5|103503.3|103444.6|103438.6|103372.7|1239
1587375600000|2020-04-20 09:40:00|103500.5|103424.6|103471.8|103394.5|103552.5|103470.5|103454.2|103390.5|1261
1587375900000|2020-04-20 09:45:00|103471.4|103395.6|103422.4|103340.9|103478.3|103417.6|103301|103237.9|1706
1587376200000|2020-04-20 09:50:00|103423.6|103339.5|103411.3|103361.3|103455|103382.3|103396.7|103321|1203
1587376500000|2020-04-20 09:55:00|103411.2|103361.2|103435.3|103385.3|103496.9|103419.8|103394.6|103336.5|1504
1587376800000|2020-04-20 10:00:00|103434.3|103384.3|103450.7|103400.7|103511.9|103443.7|103424.1|103365.1|1523
1587377100000|2020-04-20 10:05:00|103450.8|103400.8|103487.2|103415.3|103549.8|103484.8|103447.5|103381.3|1568
1587377400000|2020-04-20 10:10:00|103488.3|103416.2|103613.6|103528|103644.7|103592|103486.4|103411.2|1650
1587377700000|2020-04-20 10:15:00|103613.7|103528.1|103610.4|103523.8|103639.1|103583.4|103545.7|103471|1537
1587378000000|2020-04-20 10:20:00|103608.7|103523.6|103748.6|103698.6|103759.3|103709.3|103546.7|103493.4|1689
1587378300000|2020-04-20 10:25:00|103749|103699|103883.3|103809.5|103947.2|103880.3|103733.9|103667.1|1932
1587378600000|2020-04-20 10:30:00|103883.1|103810.5|103694.9|103620.2|103899.8|103814.7|103639.5|103575.4|1527
1587378900000|2020-04-20 10:35:00|103694.5|103620.5|103822.6|103746.4|103921.6|103837.5|103670.9|103603.8|1556
1587379200000|2020-04-20 10:40:00|103823.7|103750.4|103767.9|103717.9|103833.5|103759.6|103741.4|103675|1313
1587379500000|2020-04-20 10:45:00|103777.5|103699.9|103831.3|103781.3|103888.9|103821.8|103751.9|103681.8|1323
1587379800000|2020-04-20 10:50:00|103830.7|103780.7|103790.6|103740.6|103888.7|103820.8|103751.9|103686|1529
1587380100000|2020-04-20 10:55:00|103792.6|103742.6|103875.5|103825.5|103907.5|103839.1|103737.2|103687.2|1531
1587380400000|2020-04-20 11:00:00|103872|103822|103953.1|103871.9|104006.5|103950.8|103861.4|103779|1698
1587380700000|2020-04-20 11:05:00|103953.2|103874.4|104000.9|103950.9|104034|103962.4|103940.6|103868.3|1662
1587381000000|2020-04-20 11:10:00|104001.8|103951.8|104117.7|104039.3|104126.3|104044.6|103987.7|103924|1639
1587381300000|2020-04-20 11:15:00|104118.6|104039.4|104171.8|104093.9|104212.3|104155.2|104072|104004.7|1637
1587381600000|2020-04-20 11:20:00|104170.9|104094.6|104116.1|104022.7|104173|104119.8|104084.8|104016.9|1401
1587381900000|2020-04-20 11:25:00|104093.2|104043.2|104195.3|104145.3|104229.8|104162.7|104039.3|103974.4|1443
1587382200000|2020-04-20 11:30:00|104204.5|104134.2|103901.3|103826.7|104219.6|104155.9|103871.1|103810|1620
1587382500000|2020-04-20 11:35:00|103900.8|103826.4|103837.3|103787.3|104028.4|103970.9|103836.5|103775.2|1746
1587382800000|2020-04-20 11:40:00|103848.1|103773.9|103807.4|103757.4|103952.1|103895|103807.3|103745.3|1712
1587383100000|2020-04-20 11:45:00|103807.7|103757.7|103821.7|103771.7|103900.4|103837.4|103762.9|103690.8|1666
1587383400000|2020-04-20 11:50:00|103821.1|103771.1|103789.4|103718|103843.7|103789.2|103746.7|103705.8|1523
1587383700000|2020-04-20 11:55:00|103786.8|103714.6|103823.6|103773.6|103848.5|103786.2|103748.6|103704.7|1600
1587384000000|2020-04-20 12:00:00|103822.1|103772.1|103825.6|103775.6|103947.5|103897.5|103785.3|103747.8|2141
1587384300000|2020-04-20 12:05:00|103827.2|103777.2|103845|103795|103857.5|103822.1|103793|103740.8|1928
1587384600000|2020-04-20 12:10:00|103839.7|103789.7|103814.8|103764.8|103888|103843.2|103814.5|103753.7|1905
1587384900000|2020-04-20 12:15:00|103807.2|103757.2|103868.1|103818.1|103871.1|103831.7|103754.2|103712.2|1785
1587385200000|2020-04-20 12:20:00|103857.8|103832.8|103994.2|103944.2|104059.7|104003.7|103856.8|103805.3|1936
1587385500000|2020-04-20 12:25:00|103992.8|103942.8|103939.7|103889.7|104004.6|103967.3|103907.5|103865.5|1521
1587385800000|2020-04-20 12:30:00|103939.8|103889.8|103854.6|103804.6|103956.8|103893.8|103852.3|103800.7|1703
1587386100000|2020-04-20 12:35:00|103854.5|103804.5|103804.5|103754.5|103888.6|103825.8|103801.7|103751.7|2060
1587386400000|2020-04-20 12:40:00|103803.1|103753.1|103726|103676|103818.2|103763.3|103710.1|103675|2106
1587386700000|2020-04-20 12:45:00|103726.8|103676.8|103801.7|103751.7|103852.6|103804.5|103716.4|103676.8|2167
1587387000000|2020-04-20 12:50:00|103799.7|103749.7|103852.3|103802.3|103935.8|103885.8|103746.9|103695|1894
1587387300000|2020-04-20 12:55:00|103852|103802|103849.2|103799.2|103866.3|103808.7|103731.3|103680.9|1803
1587387600000|2020-04-20 13:00:00|103862|103791.5|103898.8|103827.5|104015.3|103940.6|103813.2|103757.4|1686
1587387900000|2020-04-20 13:05:00|103898.6|103827|103878.5|103828.5|103898.7|103836.1|103737.1|103676.9|1621
1587388200000|2020-04-20 13:10:00|103878.8|103828.8|103955.1|103905.1|104016.8|103955.2|103841.4|103777.6|1901
1587388500000|2020-04-20 13:15:00|103956.1|103906.1|104071.8|104021.8|104118|104053.3|103919.5|103859.8|2138
1587388800000|2020-04-20 13:20:00|104071.9|104021.9|104001.8|103951.8|104092.5|104033.2|103985.2|103933.5|2073
1587389100000|2020-04-20 13:25:00|104002|103952|103820.9|103746.1|104018.7|103956.5|103787.1|103719.2|2047
1587389400000|2020-04-20 13:30:00|103804.2|103754.2|103827.4|103777.4|103923.3|103854.5|103726|103676|2183
1587389700000|2020-04-20 13:35:00|103828.8|103778.8|103670.8|103645.8|103841.9|103785.5|103651.8|103622|2141
1587390000000|2020-04-20 13:40:00|103670.5|103645.5|103573.9|103548.9|103693.5|103655.4|103510.5|103475.9|2056
1587390300000|2020-04-20 13:45:00|103573.7|103548.7|103610.3|103560.3|103642.4|103592.1|103565|103515|2083
1587390600000|2020-04-20 13:50:00|103616.5|103566.5|103668|103618|103670.4|103618|103493.8|103427.5|2052
1587390900000|2020-04-20 13:55:00|103671|103621|103560.9|103510.9|103685.1|103629.5|103542.6|103492.6|2141
1587391200000|2020-04-20 14:00:00|103561.5|103511.5|103567.3|103517.3|103640.8|103581.3|103548.1|103498.1|2100
1587391500000|2020-04-20 14:05:00|103567.9|103517.9|103529.1|103479.1|103578.1|103528.1|103486.2|103433.6|2194
1587391800000|2020-04-20 14:10:00|103528.8|103478.8|103516.6|103466.6|103538.7|103488.8|103320.9|103270.9|2146
1587392100000|2020-04-20 14:15:00|103522.3|103472.3|103587.3|103537.3|103600.1|103547.3|103496|103446|2149
1587392400000|2020-04-20 14:20:00|103586.4|103536.4|103600|103529.4|103633|103573.2|103565.3|103510.7|1939
1587392700000|2020-04-20 14:25:00|103592|103542|103623.7|103573.7|103706.6|103656.6|103578.7|103523|1961
1587393000000|2020-04-20 14:30:00|103629.3|103579.3|103653.3|103603.3|103679.9|103644.3|103589.7|103537.4|2151
1587393300000|2020-04-20 14:35:00|103653.1|103603.1|103618.9|103568.9|103664.1|103608.3|103600.3|103549.3|1695
1587393600000|2020-04-20 14:40:00|103617.7|103567.7|103565.2|103515.2|103629|103580.1|103543.5|103480.6|1988
1587393900000|2020-04-20 14:45:00|103568.8|103497.5|103490.5|103440.5|103571.5|103518|103412.9|103356.5|1993
1587394200000|2020-04-20 14:50:00|103491.1|103441.1|103556.9|103506.9|103609.4|103549.7|103458.3|103400.8|1987
1587394500000|2020-04-20 14:55:00|103556.4|103506.4|103723.4|103673.4|103822.5|103772.5|103538.6|103484.4|2301
1587394800000|2020-04-20 15:00:00|103721.4|103671.4|103631.2|103581.2|103795.1|103749.2|103539.7|103484.8|2176
1587395100000|2020-04-20 15:05:00|103630.3|103580.3|103608.8|103558.8|103671|103603|103510.7|103444.4|1833
1587395400000|2020-04-20 15:10:00|103605.1|103555.1|103727.1|103633.9|103735.8|103653.1|103588.7|103526.9|2161
1587395700000|2020-04-20 15:15:00|103719.3|103629.6|103700.3|103624.9|103748.5|103651.1|103643|103569.3|2195
1587396000000|2020-04-20 15:20:00|103688.6|103638.6|103723.3|103639.4|103742.7|103674.1|103664.2|103598.4|2232
1587396300000|2020-04-20 15:25:00|103722.5|103639|103779.8|103695.9|103786.8|103704|103718.6|103627.3|2320
1587396600000|2020-04-20 15:30:00|103779.9|103697.3|103777.3|103699.4|103811.7|103726.6|103758.4|103684.5|1904
1587396900000|2020-04-20 15:35:00|103780.7|103696.5|103648.4|103564.9|103780.7|103704.5|103628.8|103522.5|1810
1587397200000|2020-04-20 15:40:00|103648.8|103564.7|103656.3|103573.8|103660.7|103584.8|103608.5|103541|1901
1587397500000|2020-04-20 15:45:00|103656|103572|103611.2|103520.5|103671.2|103589.5|103603.1|103512|1556
1587397800000|2020-04-20 15:50:00|103605.2|103520.4|103636|103546.1|103644.1|103565.9|103602.6|103515.4|1426
1587398100000|2020-04-20 15:55:00|103636.5|103541.6|103705.8|103632.5|103714|103664.3|103621|103531.9|1564
1587398400000|2020-04-20 16:00:00|103712.4|103630.7|103786.8|103677.1|103795.5|103683.8|103669.6|103604|1428
1587398700000|2020-04-20 16:05:00|103786.3|103676.6|103640.7|103548.7|103788.4|103693.3|103610.4|103534.6|1697
1587399000000|2020-04-20 16:10:00|103642.7|103548.5|103616.4|103525.5|103667.2|103572|103594|103517.9|1542
1587399300000|2020-04-20 16:15:00|103618|103523.9|103665.2|103572.2|103674.1|103581.1|103594.5|103513.5|1409
1587399600000|2020-04-20 16:20:00|103671.6|103563.7|103687.7|103608.4|103706.8|103613.7|103640.1|103563.4|1471
1587399900000|2020-04-20 16:25:00|103687.3|103608.2|103711.3|103661.3|103731.6|103670.1|103674.9|103603.6|1445
1587400200000|2020-04-20 16:30:00|103713.3|103663.3|103685|103602.6|103745.5|103671.7|103682.7|103596.3|1426
1587400500000|2020-04-20 16:35:00|103684.5|103603.2|103713.7|103631.2|103725|103649.7|103673.9|103590.8|1346
1587400800000|2020-04-20 16:40:00|103714.7|103629.9|103726.7|103637.8|103751.4|103671.2|103690.3|103618.9|1237
1587401100000|2020-04-20 16:45:00|103724.5|103635.2|103723.8|103636.2|103756.5|103666.7|103716.5|103626.7|1427
1587401400000|2020-04-20 16:50:00|103724.1|103635.9|103814.4|103730.1|103897.1|103802.9|103720.2|103632.9|1356
1587401700000|2020-04-20 16:55:00|103815.2|103731|103903.6|103820.9|103918.5|103831.1|103807.6|103726.2|1659
1587402000000|2020-04-20 17:00:00|103903.4|103820.8|103874.3|103793.3|103914.2|103830.4|103871.6|103785.6|1382
1587402300000|2020-04-20 17:05:00|103874.5|103793.5|103906.2|103821.1|103914.8|103840|103859.6|103789|1232
1587402600000|2020-04-20 17:10:00|103905.4|103822|103888.6|103838.6|103916.3|103848.9|103851.6|103788.3|1280
1587402900000|2020-04-20 17:15:00|103888.7|103838.7|103934|103858.4|103951.2|103864.9|103879.4|103815.4|1361
1587403200000|2020-04-20 17:20:00|103930.5|103856|103907.8|103823.9|103953.5|103863.2|103900.6|103818.8|1152
1587403500000|2020-04-20 17:25:00|103908.6|103821.6|103948.5|103898.5|103972.8|103925.3|103903.5|103818.8|1410
1587403800000|2020-04-20 17:30:00|103950.5|103900.5|103959.7|103885|104000.6|103925.8|103928.9|103875.2|1246
1587404100000|2020-04-20 17:35:00|103964.3|103884.9|104002.5|103930.3|104009.7|103948.3|103936.5|103872.9|1283
1587404400000|2020-04-20 17:40:00|104002.7|103930.6|104045.9|103995.9|104062|104001.4|103958.3|103896.2|1432
1587404700000|2020-04-20 17:45:00|104063.8|103988.4|103941.6|103891.6|104067.3|104004.5|103939.8|103876.4|1434
1587405000000|2020-04-20 17:50:00|103952.1|103878.5|103849.6|103770|103953.2|103892.7|103842.8|103766.2|1551
1587405300000|2020-04-20 17:55:00|103852.3|103768.3|103845.6|103756.2|103875.4|103802.7|103815.8|103724.1|1565
1587405600000|2020-04-20 18:00:00|103847.2|103750.5|103883.9|103799|103895.6|103813.3|103810.2|103730.8|1576
1587405900000|2020-04-20 18:05:00|103881.6|103798.6|103941.4|103864.3|103959.1|103867|103851.2|103783.2|1475
1587406200000|2020-04-20 18:10:00|103934.6|103884.6|104267.9|104173.5|104285.3|104195.9|103934.6|103865.6|1589
1587406500000|2020-04-20 18:15:00|104269|104175.1|104542|104440.9|104551.2|104463.3|104243.1|104144.1|1827
1587406800000|2020-04-20 18:20:00|104540.9|104441.9|104694.7|104616.1|104723.1|104640|104512.4|104422.8|1697
1587407100000|2020-04-20 18:25:00|104696.4|104615.1|104794.3|104690.4|104865.6|104763.7|104578.1|104462.2|1879
1587407400000|2020-04-20 18:30:00|104793.9|104689|104817.7|104743.7|104839.4|104745.7|104679.2|104619.4|1814
1587407700000|2020-04-20 18:35:00|104818.2|104742.1|104670.1|104573.8|104840.6|104757|104647.7|104571.2|1385
1587408000000|2020-04-20 18:40:00|104669.9|104573.6|104690|104617.9|104700.6|104650.4|104579.7|104473.2|1610
1587408300000|2020-04-20 18:45:00|104679.2|104629.2|104647.8|104567.6|104706|104637|104619.8|104549.8|1537
1587408600000|2020-04-20 18:50:00|104645|104563.6|104681.8|104561.1|104687.4|104584.7|104222.3|104120.4|1723
1587408900000|2020-04-20 18:55:00|104680.8|104562.9|104771.2|104676|104784.2|104721.1|104659.3|104545.8|1563
1587409200000|2020-04-20 19:00:00|104772.1|104676.3|104600.1|104503|104808.7|104707.4|104527.5|104400.9|1732
1587409500000|2020-04-20 19:05:00|104604.5|104500.2|104692.6|104595.6|104707.1|104630.9|104595.3|104491.4|1610
1587409800000|2020-04-20 19:10:00|104692.3|104595.7|104394.7|104293.9|104695.9|104597.8|104292.7|104168.4|1686
1587410100000|2020-04-20 19:15:00|104384.5|104289.5|104394.9|104314.8|104420.3|104333.3|104334.3|104270.8|1400
1587410400000|2020-04-20 19:20:00|104394.8|104315.3|104387.3|104289.8|104430.9|104374.5|104375.5|104268.7|1349
1587410700000|2020-04-20 19:25:00|104387.5|104290|104396.7|104316|104407.4|104337.5|104367.9|104288.3|1244
1587411000000|2020-04-20 19:30:00|104398.4|104315.1|104399.3|104374.3|104438|104385.4|104391.2|104301.3|1068
1587411300000|2020-04-20 19:35:00|104400.1|104375.1|104494.2|104383.2|104543.3|104414.7|104385.4|104323.9|1316
1587411600000|2020-04-20 19:40:00|104494.5|104382.5|104495.4|104402|104533.8|104429.1|104458.9|104357.2|1373
1587411900000|2020-04-20 19:45:00|104496.3|104401|104483.3|104379.5|104500.4|104417.9|104437.9|104359.3|1322
1587412200000|2020-04-20 19:50:00|104483.5|104379.6|104394.7|104369.7|104498|104393|104394|104328.9|1310
1587412500000|2020-04-20 19:55:00|104391.2|104366.2|104456.9|104359|104470.8|104401|104383.3|104313.7|1546
1587412800000|2020-04-20 20:00:00|104458|104360.2|104491.5|104378.7|104500.4|104402.6|104445.2|104348.3|2069
1587413100000|2020-04-20 20:05:00|104489.5|104380.7|104493.7|104367.6|104537.7|104414|104484.1|104364.9|1239
1587413400000|2020-04-20 20:10:00|104495.5|104367.7|104506|104381.5|104518.3|104404.7|104472.5|104347|1169
1587413700000|2020-04-20 20:15:00|104505.9|104382|104506.2|104384.3|104520.3|104409.6|104475.9|104370|1123
1587414000000|2020-04-20 20:20:00|104506.8|104381.4|104521.8|104423.4|104540.2|104427.5|104481.7|104353.3|732
1587414300000|2020-04-20 20:25:00|104521.7|104417.1|104538.7|104416.8|104553.8|104444.4|104515.3|104396.3|796
1587414600000|2020-04-20 20:30:00|104532.8|104422.8|104534.6|104430.7|104549.7|104462.3|104512.3|104398.7|1103
1587414900000|2020-04-20 20:35:00|104536.8|104416.2|104543.6|104431.6|104575.8|104446.3|104520.7|104403.9|1335
1587415200000|2020-04-20 20:40:00|104544.3|104433.7|104602.6|104492.3|104615.8|104497.9|104532.8|104403.9|1493
1587415500000|2020-04-20 20:45:00|104590|104497.9|104607.9|104438.7|104635.2|104500.6|104572.4|104415.4|1265
1587415800000|2020-04-20 20:50:00|104602.8|104444|104662.9|104494.6|104666.2|104525.5|104570.7|104429.3|951
1587416100000|2020-04-20 20:55:00|104663.1|104488.6|104658.7|104391|104723.7|104519.8|104637.3|104386|992
1587416400000|2020-04-20 21:00:00|104659.7|104384.2|104697.9|104376.7|104697.9|104397.5|104659.7|104376.5|51
1587416700000|2020-04-20 21:05:00|104685.6|104379.8|104775.4|104314.8|104819.2|104385|104664|104045.1|131
1587417000000|2020-04-20 21:10:00|104771|104321.9|104719.8|104315|105072.2|104405.2|104664|104237.2|150
1587417300000|2020-04-20 21:15:00|104731.5|104327.7|104679.6|104364.3|104936.5|104364.3|104679.6|104266.6|129
1587417600000|2020-04-20 21:20:00|104748.8|104310.1|104803.8|104267.3|104887.1|104364.3|104690.2|104210.4|134
1587417900000|2020-04-20 21:25:00|104731.3|104323.9|104741.3|104317.5|104877.9|104362.7|104679.6|104014.3|178
1587418200000|2020-04-20 21:30:00|104748.4|104311.8|104760|104366.6|104847.5|104388.2|104702.5|104147.3|275
1587418500000|2020-04-20 21:35:00|104696.7|104383.3|104791.4|104251.8|104813.7|104383.3|104666.3|104228|376
1587418800000|2020-04-20 21:40:00|104769.4|104284.3|104781|104316.8|104810.4|104344.8|104666.3|104146|332
1587419100000|2020-04-20 21:45:00|104695.7|104335.2|104837.5|104233.5|104837.5|104347.9|104636.7|104233.5|395
1587419400000|2020-04-20 21:50:00|104813.7|104276.5|104680.6|104269.5|104833.7|104330.5|104636|104242|733
1587419700000|2020-04-20 21:55:00|104672.7|104278.5|104648.2|104304.5|104694.8|104317|104594.7|104236.1|496
1587420000000|2020-04-20 22:00:00|104652|104293|104648.8|104338.1|104770.5|104344.4|104621.8|104269.7|673
1587420300000|2020-04-20 22:05:00|104648.9|104333.9|104701.3|104310.8|104741.7|104340.7|104645.6|104272|474
1587420600000|2020-04-20 22:10:00|104701.5|104310.3|104699.7|104301.9|104754.7|104341.2|104612.4|104260.8|331
1587420900000|2020-04-20 22:15:00|104699.6|104301.8|104702.7|104352.8|104749.6|104358.7|104619.8|104289.2|427
1587421200000|2020-04-20 22:20:00|104702.1|104352.2|104615.5|104315.5|104739|104367.3|104544.7|104304.3|932
1587421500000|2020-04-20 22:25:00|104620.8|104311.4|104666.8|104338.7|104753.1|104370.3|104620.8|104304.1|661
1587421800000|2020-04-20 22:30:00|104670.9|104331.8|104668.1|104369.8|104737.6|104424.1|104604.3|104318.6|1841
1587422100000|2020-04-20 22:35:00|104665.6|104366|104586.4|104354.9|104689.3|104405.8|104574.1|104330.3|2026
1587422400000|2020-04-20 22:40:00|104586.6|104356.1|104615.7|104355.2|104648.9|104377.6|104565.3|104316.1|888
1587422700000|2020-04-20 22:45:00|104616.7|104352.6|104590.1|104371.6|104629.8|104388|104584|104339.6|1037
1587423000000|2020-04-20 22:50:00|104584.8|104375.7|104455.2|104208|104689.8|104375.7|104425|104149|1225
1587423300000|2020-04-20 22:55:00|104455.7|104207.6|104671.8|104288|104686.7|104325.4|104434.6|104197.7|904
1587423600000|2020-04-20 23:00:00|104597.8|104296.8|104510.1|104351|104687|104358.1|104480.5|104216|1160
1587423900000|2020-04-20 23:05:00|104510.4|104353.6|104564.5|104381.6|104574.2|104388.6|104493.4|104309.2|987
1587424200000|2020-04-20 23:10:00|104566.1|104381|104559.6|104374.8|104576.5|104394.5|104521.4|104332.1|1065
1587424500000|2020-04-20 23:15:00|104561.6|104375.8|104570.9|104377.8|104579.7|104415|104525.8|104362.2|1090
1587424800000|2020-04-20 23:20:00|104559.7|104383.8|104520.1|104347.7|104580.6|104415|104493.9|104341.2|1244
1587425100000|2020-04-20 23:25:00|104522.7|104349.4|104547.5|104380.5|104557.4|104415|104498.7|104342.2|1106
1587425400000|2020-04-20 23:30:00|104546.5|104378.9|104600.3|104394.3|104616.9|104408.9|104506.7|104358.6|792
1587425700000|2020-04-20 23:35:00|104593.3|104396|104577|104430.3|104623.7|104444.2|104572.8|104386.8|1407
1587426000000|2020-04-20 23:40:00|104582.8|104422.3|104503.1|104303.9|104583.9|104430.7|104491.3|104279.7|1128
1587426300000|2020-04-20 23:45:00|104501.1|104304.3|104515.6|104302.5|104539.6|104349.5|104430.9|104269.1|766
1587426600000|2020-04-20 23:50:00|104519.7|104301.4|104498.9|104303.5|104563|104376.7|104413.7|104267.2|1006
1587426900000|2020-04-20 23:55:00|104499.7|104304|104493.6|104300.1|104557.4|104355|104431.8|104258.2|1374
1587427200000|2020-04-21 00:00:00|104493.3|104299.1|104550.7|104271.6|104660.1|104436.7|104449.5|104188.5|2017
1587427500000|2020-04-21 00:05:00|104564.2|104267.9|104549.4|104242.2|104599.8|104291.8|104469.6|104219.2|1903
1587427800000|2020-04-21 00:10:00|104540.1|104232.7|104550.5|104254.3|104628.6|104291|104490.9|104209.9|1833
1587428100000|2020-04-21 00:15:00|104544.3|104261.1|104604.9|104352.1|104677.4|104352.1|104522.3|104237|2090
1587428400000|2020-04-21 00:20:00|104603.6|104351.6|104543.1|104293.8|104715.8|104375.2|104500.9|104259.6|2188
1587428700000|2020-04-21 00:25:00|104541.8|104297.5|104686.6|104476.4|104734.2|104484.9|104507.6|104271.8|2141
1587429000000|2020-04-21 00:30:00|104686.1|104473.6|104605.6|104414.9|104699.6|104474.6|104587.8|104399.3|2008
1587429300000|2020-04-21 00:35:00|104616.2|104416.5|104497.9|104290.2|104662.5|104445.7|104482.2|104282.7|1816
1587429600000|2020-04-21 00:40:00|104498.5|104292.4|104437.8|104282.5|104536.5|104315.4|104437.1|104276.8|1643
1587429900000|2020-04-21 00:45:00|104437.2|104281.9|104225.7|104093.8|104440.2|104298.5|104187.7|104017.2|1672
1587430200000|2020-04-21 00:50:00|104225|104093.5|104377.9|104273|104390.2|104281|104216|104087.7|1233
1587430500000|2020-04-21 00:55:00|104378.8|104273.8|104434.8|104263.8|104464.4|104293.9|104350.7|104228.5|1452
1587430800000|2020-04-21 01:00:00|104434.9|104264.3|104366.5|104240.9|104446.8|104267|104351.9|104216.8|1368
1587431100000|2020-04-21 01:05:00|104360.2|104237.6|104429.7|104263.3|104457.7|104281.2|104356|104210.5|975
1587431400000|2020-04-21 01:10:00|104432.9|104266.5|104453.6|104239.5|104465|104286.2|104378.6|104217.4|1403
1587431700000|2020-04-21 01:15:00|104453.2|104239.6|104254.4|104103.7|104461|104275.5|104195.8|104084.7|1319
1587432000000|2020-04-21 01:20:00|104255.5|104097.5|104250.9|104090.7|104274.1|104120.8|104216.8|104053.4|1416
1587432300000|2020-04-21 01:25:00|104251|104090.6|104257.3|104069.6|104330.6|104121.5|104235.1|104058.4|1365
1587432600000|2020-04-21 01:30:00|104257.2|104069.5|104326.4|104121|104369.7|104152.9|104235.2|104053.8|1535
1587432900000|2020-04-21 01:35:00|104333.2|104124.1|104353|104169.8|104357|104187.5|104289.8|104116.3|1563
1587433200000|2020-04-21 01:40:00|104352.3|104170.4|104399|104263.3|104410.9|104277.3|104329.7|104169.1|1097
1587433500000|2020-04-21 01:45:00|104398.9|104263.4|104495.9|104182.3|104496.7|104329.8|104384.3|104159.1|1378
1587433800000|2020-04-21 01:50:00|104493.1|104182.2|104431|104171.1|104499.3|104207.9|104421.2|104148.3|1141
1587434100000|2020-04-21 01:55:00|104436.2|104165.6|104652.8|104472.5|104660.7|104477.6|104430.6|104155|1287
1587434400000|2020-04-21 02:00:00|104652.7|104472.6|104604.3|104440.8|104661.5|104481.2|104593.9|104431.6|1566
1587434700000|2020-04-21 02:05:00|104608.1|104448.5|104660.7|104447.9|104663.2|104499.1|104590.7|104406.1|1745
1587435000000|2020-04-21 02:10:00|104659.4|104448|104703.8|104501.2|104748.8|104547.4|104624.2|104442.7|1656
1587435300000|2020-04-21 02:15:00|104699.2|104503|104786.3|104632.6|104790.8|104646.7|104680.8|104493.6|1545
1587435600000|2020-04-21 02:20:00|104778.4|104635.9|104844.6|104726.2|104846|104733.6|104765.1|104617.1|1598
1587435900000|2020-04-21 02:25:00|104845.6|104722.6|104831.9|104655.6|104860|104747.1|104778.3|104611.1|1421
1587436200000|2020-04-21 02:30:00|104832.5|104655.8|104908.9|104616.4|104920.2|104676.1|104818.1|104525.1|1747
1587436500000|2020-04-21 02:35:00|104909.1|104617.4|105008.1|104692.6|105045.1|104730.9|104899.8|104615.3|1515
1587436800000|2020-04-21 02:40:00|105007.7|104693|105049.2|104785.9|105064.7|104812.4|104968.1|104683.3|1649
1587437100000|2020-04-21 02:45:00|105047.7|104786.4|104962.4|104680.1|105053.5|104803.2|104850.8|104603.6|1656
1587437400000|2020-04-21 02:50:00|104958|104671.6|104957.5|104683.3|104990.2|104712.4|104788.8|104504.6|2259
1587437700000|2020-04-21 02:55:00|104950.4|104688|104954.6|104726.4|104995.3|104751.7|104863.7|104583.9|2275
1587438000000|2020-04-21 03:00:00|104955.6|104727.3|105006.1|104790.4|105028.1|104801.8|104939|104675.4|2001
1587438300000|2020-04-21 03:05:00|105007|104790.5|104972.6|104709.3|105035.8|104848.6|104954.5|104693.8|1850
1587438600000|2020-04-21 03:10:00|104965.5|104711.5|104986.1|104734.4|104990.9|104760.9|104908.4|104646.7|2084
1587438900000|2020-04-21 03:15:00|104994.8|104725.2|105010.1|104810.8|105041.2|104870.6|104964.9|104721.1|1998
1587439200000|2020-04-21 03:20:00|105010.5|104811.7|104993|104827.1|105035.7|104876.3|104978.3|104761.6|1921
1587439500000|2020-04-21 03:25:00|104991.8|104829.8|104979.8|104774.8|105026.2|104847.4|104948.2|104742.2|1998
1587439800000|2020-04-21 03:30:00|104980.3|104775.2|104853.6|104689.8|105000.8|104776.5|104845.4|104655|1422
1587440100000|2020-04-21 03:35:00|104853.5|104689.2|104887|104641.9|104904.4|104704.5|104794|104590.3|1258
1587440400000|2020-04-21 03:40:00|104888.2|104642.9|104807|104689.7|104913.4|104706.8|104786.4|104604.1|1236
1587440700000|2020-04-21 03:45:00|104808.2|104684.9|104779.4|104662.4|104816.3|104708.2|104768.4|104631|979
1587441000000|2020-04-21 03:50:00|104780|104665.4|104827.4|104725.5|104844.1|104731.3|104756|104623.4|1102
1587441300000|2020-04-21 03:55:00|104826.2|104725.1|104786.8|104624.1|104876.6|104751.8|104766.7|104553.1|1771
1587441600000|2020-04-21 04:00:00|104774.7|104630.1|104793.6|104624.7|104810.5|104658.8|104763.2|104599.4|2141
1587441900000|2020-04-21 04:05:00|104785.8|104623.9|104794.5|104638.4|104825.1|104666.7|104784|104619.2|2205
1587442200000|2020-04-21 04:10:00|104794.2|104638.1|104804.1|104609.6|104814.9|104663.7|104766.3|104604.7|1035
1587442500000|2020-04-21 04:15:00|104805.6|104608.6|104802.7|104640|104828.7|104645.4|104778.8|104601.5|894
1587442800000|2020-04-21 04:20:00|104801.5|104639.7|104791.2|104619|104813.9|104641.5|104772.4|104606.5|1086
1587443100000|2020-04-21 04:25:00|104790.8|104619.2|104750.3|104582.6|104807|104635.5|104746.1|104582|1158
1587443400000|2020-04-21 04:30:00|104749.8|104583.8|104757.8|104626.1|104768.3|104633.5|104733|104579.1|1148
1587443700000|2020-04-21 04:35:00|104758.4|104626.8|104754.7|104639.5|104762.3|104650|104727.3|104596.3|612
1587444000000|2020-04-21 04:40:00|104754.3|104638.4|104774|104653.6|104781.2|104674.6|104739.8|104613.4|581
1587444300000|2020-04-21 04:45:00|104774.1|104653.7|104768.4|104657.7|104826.2|104697.7|104757.5|104643.7|793
1587444600000|2020-04-21 04:50:00|104773.4|104651.1|104778|104667.3|104813.2|104695|104765.8|104643.2|679
1587444900000|2020-04-21 04:55:00|104779.6|104667.1|104777.4|104635.8|104791.5|104688.5|104762|104635.8|571
1587445200000|2020-04-21 05:00:00|104776.3|104637|104785.5|104653.3|104791.4|104688.1|104759.1|104634.7|692
1587445500000|2020-04-21 05:05:00|104785|104654.7|104920.4|104731.4|104976.2|104810.4|104767|104653.5|1432
1587445800000|2020-04-21 05:10:00|104919.8|104732.9|104912.4|104754.1|104971.6|104798.6|104903.3|104723.1|1776
1587446100000|2020-04-21 05:15:00|104912.3|104749.8|104798.7|104646.2|104920.8|104780.2|104780|104608.7|1459
1587446400000|2020-04-21 05:20:00|104804.9|104642.7|104820.2|104690.4|104829.3|104707.9|104754.5|104593.7|1459
1587446700000|2020-04-21 05:25:00|104824.3|104687.9|104868.2|104744.2|104876.8|104755|104797|104660.8|1817
1587447000000|2020-04-21 05:30:00|104871|104741.4|104843.7|104726.3|104883.6|104766.4|104808.6|104714.3|1729
1587447300000|2020-04-21 05:35:00|104842.4|104727.8|104820.1|104698|104853.1|104739.9|104782.3|104669.2|1799
1587447600000|2020-04-21 05:40:00|104820.2|104698.2|104814|104693.6|104835|104738.9|104762.1|104680.6|1025
1587447900000|2020-04-21 05:45:00|104814.7|104696|104847.6|104730.6|104857.1|104759.1|104760.2|104680.1|1205
1587448200000|2020-04-21 05:50:00|104847.8|104730.9|104816.5|104703.9|104865.1|104766.9|104809.1|104688|1317
1587448500000|2020-04-21 05:55:00|104823.3|104705.3|104860|104583.7|104932.5|104803.3|104792|104553.2|1618
1587448800000|2020-04-21 06:00:00|104855.2|104584.3|104764.5|104653.7|104877.6|104707.4|104740.5|104560.2|1797
1587449100000|2020-04-21 06:05:00|104763.2|104654.7|104798.4|104712.6|104878|104792.6|104742.9|104641.8|1796
1587449400000|2020-04-21 06:10:00|104798|104710.9|104715|104615.8|104810.5|104718.7|104702.2|104584.3|1625
1587449700000|2020-04-21 06:15:00|104714.6|104617|104718.7|104632.8|104756.3|104653.7|104686.8|104602.4|1573
1587450000000|2020-04-21 06:20:00|104716.9|104631.6|104667.5|104591.3|104726.6|104647.5|104657.4|104585.1|1634
1587450300000|2020-04-21 06:25:00|104668|104591.4|104683.2|104610.4|104697.3|104629.3|104640|104568.3|1845
1587450600000|2020-04-21 06:30:00|104671|104621|104641.3|104561.4|104684.8|104621.3|104537.1|104442.2|2037
1587450900000|2020-04-21 06:35:00|104640.7|104562.4|104688.1|104613.4|104692.2|104618.4|104620.5|104543.5|1890
1587451200000|2020-04-21 06:40:00|104687.3|104614.8|104849.3|104771.8|104906.6|104814.5|104664.5|104596.2|1921
1587451500000|2020-04-21 06:45:00|104846.9|104771.9|104850.1|104753.8|104922.6|104853.8|104805.3|104727.8|1460
1587451800000|2020-04-21 06:50:00|104846|104754.2|104793.9|104698.8|104875.1|104777.1|104708.4|104617.8|1921
1587452100000|2020-04-21 06:55:00|104796.9|104699.5|104959.2|104884.7|104979.1|104907.3|104725.3|104627.2|1998
1587452400000|2020-04-21 07:00:00|104958.8|104884.2|105075|104988.4|105084.4|105001.7|104846.4|104756.1|1991
1587452700000|2020-04-21 07:05:00|105074.9|104988.2|105013.8|104919.1|105085.2|105014.5|104975|104868.6|2005
1587453000000|2020-04-21 07:10:00|105013.5|104918|105098.6|105014|105104.3|105017.9|104985.5|104895.3|1816
1587453300000|2020-04-21 07:15:00|105101.6|105016.5|104949.1|104853.4|105104.9|105018.9|104811.1|104697.3|2172
1587453600000|2020-04-21 07:20:00|104949.2|104853.5|104750.9|104665.2|104964.8|104865.1|104702.9|104606|2141
1587453900000|2020-04-21 07:25:00|104750.3|104666.9|104894.8|104630.7|104979.7|104824.3|104685.3|104562|2025
1587454200000|2020-04-21 07:30:00|104873|104641|104957.4|104860.2|104977.6|104882|104793.6|104583.5|1965
1587454500000|2020-04-21 07:35:00|104955.5|104859.2|105060.7|104975.2|105127.9|105013.4|104934.3|104859.2|1994
1587454800000|2020-04-21 07:40:00|105060.9|104975.4|105095.2|104992.8|105122.7|105035|105047.6|104974|2067
1587455100000|2020-04-21 07:45:00|105095.4|104998.1|105145|105095|105210.4|105131.3|105072.2|104983.1|1882
1587455400000|2020-04-21 07:50:00|105141.2|105091.2|105204.1|105128.9|105208|105129.1|105091.4|104997.7|1873
1587455700000|2020-04-21 07:55:00|105204|105129.4|105290.1|105215.8|105348.5|105265.4|105143.8|105074.6|2052
1587456000000|2020-04-21 08:00:00|105279.9|105229.9|105404.5|105292.2|105620.1|105488.7|105270.5|105214.1|2233
1587456300000|2020-04-21 08:05:00|105406.2|105284.2|105368.5|105273|105454.7|105368.3|105267.3|105128.5|2097
1587456600000|2020-04-21 08:10:00|105369|105273.5|105440|105357|105515.9|105435.2|105353.7|105272.1|1949
1587456900000|2020-04-21 08:15:00|105435.2|105342.4|105348.8|105252.8|105466.3|105375.4|105299.8|105184.7|2137
1587457200000|2020-04-21 08:20:00|105349.2|105253.2|105401.5|105309.9|105440.7|105357.1|105339.2|105248.1|1983
1587457500000|2020-04-21 08:25:00|105399.3|105309.8|105282.6|105165|105419.3|105348.2|105143.5|105034.8|2143
1587457800000|2020-04-21 08:30:00|105283.3|105163.8|105222.5|105149.6|105313.5|105206.4|105171.6|105071.5|2279
1587458100000|2020-04-21 08:35:00|105220.9|105148.6|105359.1|105275.5|105365.1|105291.7|105211.8|105138.5|2065
1587458400000|2020-04-21 08:40:00|105353.7|105270|105506.1|105386.9|105614.1|105495.6|105309.2|105241.5|2132
1587458700000|2020-04-21 08:45:00|105503.3|105389.6|105400|105311.9|105556.6|105460.2|105270|105168.1|1901
1587459000000|2020-04-21 08:50:00|105395.4|105315.5|105313.3|105212.6|105462.1|105374.1|105313.3|105210.7|1748
1587459300000|2020-04-21 08:55:00|105313|105209.9|105397.6|105271.8|105434.4|105289.7|105288.4|105195.3|1711
1587459600000|2020-04-21 09:00:00|105396.5|105271.1|105441.1|105330.9|105449.8|105380.4|105294.1|105192|2070
1587459900000|2020-04-21 09:05:00|105442.5|105332.4|105677.4|105515.1|105687.1|105536.1|105373.9|105285.7|2143
1587460200000|2020-04-21 09:10:00|105680.4|105514.5|106190.7|106052.3|106192.3|106056|105662.1|105514.5|2070
1587460500000|2020-04-21 09:15:00|106196.5|106048.2|106072.9|105989.1|106238|106098.5|106002.8|105897.4|2199
1587460800000|2020-04-21 09:20:00|106070.1|105989.5|106454.6|106370.8|106498.1|106374|106069|105986|2057
1587461100000|2020-04-21 09:25:00|106455.2|106371.7|106502.2|106368.1|106735.4|106618.8|106449.6|106350.1|2114
1587461400000|2020-04-21 09:30:00|106503.2|106368.6|106690.4|106583.8|106963.3|106853.3|106398.6|106307.6|2072
1587461700000|2020-04-21 09:35:00|106692.8|106581.9|106630.4|106542.3|106702.5|106588.8|106327.8|106196.1|2156
1587462000000|2020-04-21 09:40:00|106634.3|106546.3|106780.6|106686.9|106828.6|106726.1|106546.1|106438.5|2162
1587462300000|2020-04-21 09:45:00|106780.5|106685|106546.6|106411.9|106853|106769.4|106526.8|106404.4|1972
1587462600000|2020-04-21 09:50:00|106544.9|106430.6|106384.4|106245.9|106587.1|106468.7|106117|105982.9|2219
1587462900000|2020-04-21 09:55:00|106381.4|106237.3|106056.7|105945.6|106524.1|106410.3|105985.5|105876.2|2111
1587463200000|2020-04-21 10:00:00|106059.4|105944.2|105975.8|105855.3|106144.8|106000.3|105715.8|105553.7|2142
1587463500000|2020-04-21 10:05:00|105979.4|105856|106036.7|105916.3|106254.9|106140.6|105888.2|105741.4|2071
1587463800000|2020-04-21 10:10:00|106038.8|105918.6|105934.5|105829.2|106055.6|105956.2|105932.6|105815|1838
1587464100000|2020-04-21 10:15:00|105933.7|105830|106406.8|106243.7|106448.6|106304.1|105886.4|105781.6|1944
1587464400000|2020-04-21 10:20:00|106407.6|106245.3|106343.4|106210.5|106456.8|106360.9|106242.2|106111.5|1818
1587464700000|2020-04-21 10:25:00|106341.7|106209.6|106497.4|106389.3|106515.3|106406.9|106130.7|106005.1|1812
1587465000000|2020-04-21 10:30:00|106497.2|106397|106536.6|106412.3|106705.9|106551.1|106256.8|106112.2|2016
1587465300000|2020-04-21 10:35:00|106534.6|106411.1|106276.9|106150.8|106654.5|106517.3|106204.3|106088.6|1776
1587465600000|2020-04-21 10:40:00|106273.3|106150.6|106142.5|106045.8|106376.4|106239.2|106123.6|106020.4|1594
1587465900000|2020-04-21 10:45:00|106143.1|106046.2|106243.5|106137.8|106244.3|106152.1|106080.2|106001.4|1471
1587466200000|2020-04-21 10:50:00|106241.3|106139.2|106350.6|106252|106502.5|106382.8|106237.9|106131.7|1803
1587466500000|2020-04-21 10:55:00|106351.2|106250|106206|106106.1|106372.1|106278.4|106178.3|106080.3|1665
1587466800000|2020-04-21 11:00:00|106204.9|106107.5|106206.3|106116.7|106231.7|106147.1|106144.1|106060.6|1689
1587467100000|2020-04-21 11:05:00|106205.1|106114.6|106021|105936.4|106223.7|106118.5|105934.4|105815.4|1831
1587467400000|2020-04-21 11:10:00|106022.8|105933.6|106091.9|106041.9|106111.4|106060.6|105956|105877.9|1811
1587467700000|2020-04-21 11:15:00|106089.2|106039.2|106105|105992.2|106149.4|106072.8|106015.8|105942.9|1786
1587468000000|2020-04-21 11:20:00|106102.4|105990.4|106075.4|105979|106125.6|106032.4|106061.6|105970.8|1613
1587468300000|2020-04-21 11:25:00|106075.8|105976.8|106073.4|105991.6|106118.4|106023.5|106011.9|105929.2|1739
1587468600000|2020-04-21 11:30:00|106090.8|105995|106442.6|106297.2|106448|106305.9|106082.1|105987.7|1960
1587468900000|2020-04-21 11:35:00|106431.8|106297.6|106467.5|106346.8|106620.6|106496.4|106349.3|106226.1|2122
1587469200000|2020-04-21 11:40:00|106474.1|106342|106268.4|106141.4|106474.1|106346.6|106154.8|106037.2|1909
1587469500000|2020-04-21 11:45:00|106268.5|106141.7|106344.6|106253.3|106413|106297.6|106238.3|106130.8|1876
1587469800000|2020-04-21 11:50:00|106345.1|106256.9|106026.3|105938.8|106390.5|106294.7|106002.3|105920.7|1853
1587470100000|2020-04-21 11:55:00|106025.4|105940.6|105993.8|105918.8|106125|106041.7|105922.3|105849.5|1785
1587470400000|2020-04-21 12:00:00|105994.4|105919.9|106070.3|105988.3|106138.4|106043.3|105962.3|105886.4|2257
1587470700000|2020-04-21 12:05:00|106075.8|105993.6|106099.8|106013.8|106132.2|106050.2|106037.1|105960.2|1998
1587471000000|2020-04-21 12:10:00|106099.4|106014.4|106042.5|105940|106103.3|106032.2|106026.2|105926.7|2104
1587471300000|2020-04-21 12:15:00|106041.2|105945.6|106086.2|106005.4|106137.8|106047.6|106026.4|105932.5|1677
1587471600000|2020-04-21 12:20:00|106087.2|106005.8|106307.1|106217.3|106491.7|106370.6|106028.3|105972.4|1927
1587471900000|2020-04-21 12:25:00|106306.8|106217.1|106125.9|106034.3|106312.7|106218.7|106124.7|106034.1|1492
1587472200000|2020-04-21 12:30:00|106124.9|106039.5|106284.9|106200.3|106454.2|106367.8|106119.7|106033.1|1970
1587472500000|2020-04-21 12:35:00|106285.7|106199.7|106457.8|106377.1|106468|106395.7|106259.9|106169.3|2197
1587472800000|2020-04-21 12:40:00|106459.3|106376.8|106581.2|106531.2|106616.4|106554.7|106447.8|106361.5|2025
1587473100000|2020-04-21 12:45:00|106590.3|106518.3|106482.6|106409.8|106598.7|106531.2|106465.8|106382.3|1842
1587473400000|2020-04-21 12:50:00|106481.3|106408.5|106585.9|106505.6|106653|106585.5|106445.4|106374.4|2040
1587473700000|2020-04-21 12:55:00|106590.6|106502.3|106625.7|106552.8|106748.4|106670.6|106554.9|106487.9|2110
1587474000000|2020-04-21 13:00:00|106623.2|106547.6|106770.9|106691.9|106856.2|106772.3|106609.1|106526.9|2214
1587474300000|2020-04-21 13:05:00|106773.5|106695|106817.2|106740.2|106860.1|106784.5|106646|106568.2|2310
1587474600000|2020-04-21 13:10:00|106817.1|106736.8|106817.2|106737.1|106961.8|106905.8|106743.8|106600.8|2109
1587474900000|2020-04-21 13:15:00|106816|106736.1|106708.2|106612.3|106864.2|106776.9|106666.7|106568.5|2275
1587475200000|2020-04-21 13:20:00|106703.9|106611.3|106617.8|106592.8|106741.9|106682.9|106617.1|106565.7|2046
1587475500000|2020-04-21 13:25:00|106627.4|106577.4|106695.5|106620.6|106726.2|106668.7|106614.3|106564.8|2035
1587475800000|2020-04-21 13:30:00|106684.9|106634.9|106583|106533|106820.4|106742.3|106537.7|106458.5|2267
1587476100000|2020-04-21 13:35:00|106583.4|106533.4|106620|106536.4|106835.2|106748.3|106544|106489.3|2068
1587476400000|2020-04-21 13:40:00|106621.7|106537.2|106198.8|106092.5|106629.3|106558|106165.5|106089.4|2254
1587476700000|2020-04-21 13:45:00|106199.1|106096.3|105755.1|105679.1|106298.1|106220.1|105697.6|105637.1|2296
1587477000000|2020-04-21 13:50:00|105754.1|105677.2|105623.9|105501.4|105883.3|105785.8|105600.5|105463.5|2271
1587477300000|2020-04-21 13:55:00|105631.1|105503.1|105256.9|105139|105751.1|105620.9|105043.3|104923.5|2249
1587477600000|2020-04-21 14:00:00|105256.3|105135.5|105413.1|105303.9|105613.3|105501.8|105221.4|105114.8|2239
1587477900000|2020-04-21 14:05:00|105412.9|105303.2|105666.2|105576|105794.1|105674.9|105397.6|105292.1|2265
1587478200000|2020-04-21 14:10:00|105670.6|105577.5|105571.9|105456.3|105728.6|105628|105535.7|105428.4|2279
1587478500000|2020-04-21 14:15:00|105573.7|105458.4|105579.9|105492.1|105656|105538.5|105528|105436.7|2206
1587478800000|2020-04-21 14:20:00|105575.3|105494|105274.9|105177|105601.7|105507.9|105271.3|105133|2240
1587479100000|2020-04-21 14:25:00|105274|105173.3|105575.4|105488.9|105599.6|105515.2|105261.6|105160.1|2187
1587479400000|2020-04-21 14:30:00|105577.1|105483.7|105305.1|105164.5|105696|105546.4|105283.5|105134.1|2310
1587479700000|2020-04-21 14:35:00|105309.5|105164|105237.4|105148.8|105423.2|105277.6|105227.9|105119.9|2189
1587480000000|2020-04-21 14:40:00|105245.3|105142.1|105644.2|105498.2|105662|105504.3|105245.3|105122.2|2241
1587480300000|2020-04-21 14:45:00|105638.5|105499|105620.7|105498.8|105643.2|105506.4|105517.2|105411.5|2175
1587480600000|2020-04-21 14:50:00|105622.6|105498.1|105526|105401.7|105637.4|105514.9|105469.2|105362.4|2194
1587480900000|2020-04-21 14:55:00|105528.7|105403.9|105326|105240.9|105554.6|105430.9|105187.2|105112.3|2092
1587481200000|2020-04-21 15:00:00|105350|105230.5|105403.9|105308.4|105437.8|105319.5|105227.6|105139.6|2113
1587481500000|2020-04-21 15:05:00|105402.1|105302.4|105616.2|105488.6|105632|105513.4|105379|105281.8|2080
1587481800000|2020-04-21 15:10:00|105614.6|105486.7|105740.4|105638.8|105754.4|105660.1|105592.2|105476.3|2066
1587482100000|2020-04-21 15:15:00|105741.1|105638.9|105760.5|105659.8|105824.2|105724.6|105701.5|105584.2|1973
1587482400000|2020-04-21 15:20:00|105761.3|105662|105896.9|105771|105909.9|105789.6|105629.3|105524.1|2039
1587482700000|2020-04-21 15:25:00|105893.2|105779.5|105963|105747|106080.5|105953.7|105851.7|105720.5|2032
1587483000000|2020-04-21 15:30:00|105948.1|105752.3|105839.4|105739.3|106010.7|105831.1|105820.4|105692.9|1776
1587483300000|2020-04-21 15:35:00|105839.1|105740.2|105974.5|105874.7|106012.2|105885.2|105827.3|105705.2|1783
1587483600000|2020-04-21 15:40:00|105972.9|105861.7|106013.4|105902.9|106025.9|105926.5|105939.1|105848.7|1734
1587483900000|2020-04-21 15:45:00|106011.4|105903.9|106017.8|105880.6|106034.7|105925.3|105923.3|105833.2|1800
1587484200000|2020-04-21 15:50:00|106022.1|105897.3|106046.7|105938.7|106053|105959.5|105925.1|105836.2|1744
1587484500000|2020-04-21 15:55:00|106042.3|105946|106048.2|105954|106156.5|106049.9|106002.1|105910.2|1906
1587484800000|2020-04-21 16:00:00|106044|105952.9|106139.9|106031.6|106238.7|106118.7|106037.7|105935.2|1946
1587485100000|2020-04-21 16:05:00|106144.8|106028.6|106142.8|106029|106163.3|106079.3|106088.2|105974.9|1776
1587485400000|2020-04-21 16:10:00|106143|106029.1|106119.2|105996.8|106145.5|106047.7|105886.9|105735.5|1948
1587485700000|2020-04-21 16:15:00|106120.1|105994.6|106056|105951.9|106151.3|106055.4|106047.3|105951.9|1808
1587486000000|2020-04-21 16:20:00|106056.5|105952.4|106082.6|105983.6|106119.7|106011.2|106040.2|105952.4|1634
1587486300000|2020-04-21 16:25:00|106082.3|105983.3|106201.4|106103.5|106224.2|106123.8|106047|105939.1|1863
1587486600000|2020-04-21 16:30:00|106201.3|106103.3|106294.4|106177.6|106419.1|106310.2|106188.3|106095.5|1838
1587486900000|2020-04-21 16:35:00|106295.3|106171|106327.6|106205.4|106442.4|106343.2|106130.5|106002.6|2054
1587487200000|2020-04-21 16:40:00|106326.6|106204.6|106493.8|106381.3|106496.4|106382.2|106270.5|106165.8|1748
1587487500000|2020-04-21 16:45:00|106488.8|106381.9|106330|106221.3|106506.8|106411.1|106297.2|106153.3|1897
1587487800000|2020-04-21 16:50:00|106333.3|106224.4|106193.4|106104.8|106333.3|106227.3|106000.6|105824.4|1969
1587488100000|2020-04-21 16:55:00|106193.6|106105.1|106146.1|106041.8|106204.6|106110.7|106066.6|105989.3|1700
1587488400000|2020-04-21 17:00:00|106142|106049.1|106098.6|105996.7|106171.7|106097.3|105995.6|105900.1|1702
1587488700000|2020-04-21 17:05:00|106099.7|105995|106072|105972|106125.7|106021.5|106042.8|105936.8|1525
1587489000000|2020-04-21 17:10:00|106071.9|105971.9|106207.1|106096|106225.6|106111.3|106044.2|105943.3|1793
1587489300000|2020-04-21 17:15:00|106206.7|106098.5|106126.5|106016.4|106307.4|106209.6|106069.4|105973.9|1639
1587489600000|2020-04-21 17:20:00|106125.4|106015.8|106177.1|106066.6|106199.1|106087.2|106054.5|105937.6|1625
1587489900000|2020-04-21 17:25:00|106175.1|106066.8|106176|106069.3|106209.5|106105.1|106149.9|106055|1550
1587490200000|2020-04-21 17:30:00|106174.5|106069.1|106201|106080.9|106228.1|106115.4|106155.2|106038.3|1476
1587490500000|2020-04-21 17:35:00|106201.2|106081|106177.7|106036.5|106327.9|106214.5|106155|105998.9|1824
1587490800000|2020-04-21 17:40:00|106170.1|106027.2|106190.6|106064.5|106277|106119.1|106135.3|105977.7|1738
1587491100000|2020-04-21 17:45:00|106190.7|106070.2|106371.4|106219.6|106533.4|106398.1|106180|106021.1|1809
1587491400000|2020-04-21 17:50:00|106372.3|106220.4|106203.8|105942.3|106490.1|106342.5|106182.2|105941.8|1776
1587491700000|2020-04-21 17:55:00|106202.6|105938.9|106215.5|106052.5|106504.6|106353.1|106108.3|105879.6|2129
1587492000000|2020-04-21 18:00:00|106216.4|106051.9|106150.9|106013|106295.3|106188.7|106100.6|105959.8|2089
1587492300000|2020-04-21 18:05:00|106147.7|106009.7|106142.1|106034.9|106275.1|106141.8|106092.5|105964.4|1869
1587492600000|2020-04-21 18:10:00|106141.9|106035.7|106178.4|106080.8|106212.3|106114.4|106121.8|106030|1558
1587492900000|2020-04-21 18:15:00|106180.1|106080.2|106112.2|105982.8|106210.8|106082.4|106089.3|105966.5|1688
1587493200000|2020-04-21 18:20:00|106113.4|105988.4|105723.2|105572.7|106133.7|106019.9|105559.2|105369.9|1910
1587493500000|2020-04-21 18:25:00|105724.9|105573.8|105904.9|105771.5|105918.2|105791|105608|105497.1|2011
1587493800000|2020-04-21 18:30:00|105903|105771.8|106024.1|105896.3|106053.8|105922.7|105883.6|105750.6|1654
1587494100000|2020-04-21 18:35:00|106023.8|105897.8|106031.3|105899.9|106048.8|105915|105975.9|105841.9|1444
1587494400000|2020-04-21 18:40:00|106030.7|105900.2|106032.7|105905|106055.4|105931.2|105998.9|105878.7|1288
1587494700000|2020-04-21 18:45:00|106034|105906.3|106069.3|105943.5|106070.4|105950.8|106023.2|105903.8|1391
1587495000000|2020-04-21 18:50:00|106070.2|105945.3|106377|106248.2|106393.7|106249.8|106061.7|105927.7|1563
1587495300000|2020-04-21 18:55:00|106376.9|106248.1|106391.7|106276.8|106409.6|106298.6|106334.7|106214.4|1745
1587495600000|2020-04-21 19:00:00|106389.7|106276.4|106388.8|106272.2|106414.8|106305.1|106352.2|106248.3|1406
1587495900000|2020-04-21 19:05:00|106389.5|106272.3|106355.8|106250.5|106399|106283|106337.4|106233.1|1726
1587496200000|2020-04-21 19:10:00|106354.4|106251.9|106367.5|106265.3|106386.7|106285.2|106331.1|106230.2|1495
1587496500000|2020-04-21 19:15:00|106366.9|106266.1|106275.3|106157.7|106377.6|106275.2|106233.1|106126.4|1415
1587496800000|2020-04-21 19:20:00|106274.8|106155.8|106293.4|106190.4|106318.2|106209.2|106256.2|106128.1|1623
1587497100000|2020-04-21 19:25:00|106291.3|106190.2|106259.8|106153.1|106305|106194|106250.2|106135.2|1744
1587497400000|2020-04-21 19:30:00|106261|106153.6|106225.9|106134.5|106314.5|106211.2|106216.1|106125.2|1430
1587497700000|2020-04-21 19:35:00|106228.2|106129.6|106113.1|106011.5|106232.8|106131.8|106108.2|106004.7|1400
1587498000000|2020-04-21 19:40:00|106111.7|106012.7|106179.3|106083|106184.1|106085.9|106083|105981|1531
1587498300000|2020-04-21 19:45:00|106177|106083.2|106257.6|106174.2|106275.2|106187.4|106170.6|106076.4|1206
1587498600000|2020-04-21 19:50:00|106262.3|106176|106353.7|106240|106364.7|106254.6|106259.9|106169.8|1352
1587498900000|2020-04-21 19:55:00|106350.1|106240.7|106074.8|105926.8|106366.7|106275.1|106070.5|105926.2|1665
1587499200000|2020-04-21 20:00:00|106079.8|105924.2|106363.3|106230|106365.7|106259.3|106054|105922|1606
1587499500000|2020-04-21 20:05:00|106363.5|106230.1|106335.2|106202.5|106386.9|106297.5|106326.5|106191|1000
1587499800000|2020-04-21 20:10:00|106335.3|106202.6|106348.5|106226.7|106361|106249.3|106325.6|106171.4|874
1587500100000|2020-04-21 20:15:00|106347.3|106230.4|106370.7|106250.5|106390|106270.7|106329.8|106195.2|691
1587500400000|2020-04-21 20:20:00|106365.7|106256.2|106340|106207.3|106396|106318.5|106318.8|106195.4|619
1587500700000|2020-04-21 20:25:00|106338.5|106204.8|106357.4|106230.2|106381|106318|106321.4|106197.5|902
1587501000000|2020-04-21 20:30:00|106357.3|106232.8|106377.4|106258.5|106385|106297.5|106320.2|106220.9|851
1587501300000|2020-04-21 20:35:00|106377.3|106259.6|106501.7|106375.6|106516.7|106409.6|106348.4|106246.3|927
1587501600000|2020-04-21 20:40:00|106503.8|106372.8|106503.8|106369.7|106607.3|106404.6|106491|106334.1|1035
1587501900000|2020-04-21 20:45:00|106502.9|106369.8|106494.4|106359.5|106539.7|106390.1|106480.9|106322.3|986
1587502200000|2020-04-21 20:50:00|106492.8|106359.8|106493|106344.4|106527.3|106380.6|106451.9|106278.1|1176
1587502500000|2020-04-21 20:55:00|106506.7|106343.5|106698.1|106253.9|106725.8|106371.3|106472.1|106233|1106
1587502800000|2020-04-21 21:00:00|106707.6|106277.2|106676.6|106218.7|106720.9|106319.1|106575.2|106155.1|69
1587503100000|2020-04-21 21:05:00|106667.4|106264|106673.4|106187.4|106696.7|106279.8|106617.7|106143.3|122
1587503400000|2020-04-21 21:10:00|106658|106200.5|106663.9|106168.6|106771.9|106265.5|106617.7|106097.5|111
1587503700000|2020-04-21 21:15:00|106617.7|106265.5|106667.6|106270.4|106731.9|106315.4|106617.7|106121.7|441
1587504000000|2020-04-21 21:20:00|106669.4|106252.3|106760.7|106166.6|106806.5|106275.5|106605.7|106121|183
1587504300000|2020-04-21 21:25:00|106621|106232|106687.1|106202.8|106768.8|106277.4|106612.2|106165.5|137
1587504600000|2020-04-21 21:30:00|106645.5|106242.4|106615.7|106112|106742.1|106274.5|106589.4|106062.4|223
1587504900000|2020-04-21 21:35:00|106691.4|106082.5|106666.6|106213.1|106773.7|106217.3|106572.7|106064.6|306
1587505200000|2020-04-21 21:40:00|106660.6|106221.8|106635.9|106153.4|106788.3|106247.6|106631.4|106097.8|240
1587505500000|2020-04-21 21:45:00|106634.5|106175.8|106612.8|106166.5|106749.3|106361.5|106585.3|106127.4|260
1587505800000|2020-04-21 21:50:00|106614.2|106163.4|106707.8|106186.5|106782.9|106301.4|106578.4|106101.9|366
1587506100000|2020-04-21 21:55:00|106699|106178.4|106699.1|106176.8|106717.6|106349.7|106642.5|106152.6|349
1587506400000|2020-04-21 22:00:00|106703.8|106184.9|106605.9|106326.6|106725.3|106350.2|106593.4|106178.7|821
1587506700000|2020-04-21 22:05:00|106608.5|106329.7|106595.7|106358.4|106667.2|106389.5|106565.8|106308.8|601
1587507000000|2020-04-21 22:10:00|106596.9|106360|106602.2|106371.8|106633.9|106396.2|106552.4|106345.3|663
1587507300000|2020-04-21 22:15:00|106605.2|106367.9|106590.6|106365.1|106622.3|106401.8|106565.8|106335.7|1269
1587507600000|2020-04-21 22:20:00|106596.8|106360.9|106489.3|106287.9|106603.5|106374.3|106477.5|106267.8|2047
1587507900000|2020-04-21 22:25:00|106484.8|106297.5|106447.8|106266.8|106508.9|106301.7|106417|106251.6|2142
1587508200000|2020-04-21 22:30:00|106449|106265.1|106448.4|106275.8|106503.7|106302.6|106428.2|106235.4|1278
1587508500000|2020-04-21 22:35:00|106448.7|106271.5|106491.2|106271.9|106629.3|106339.5|106426.2|106237.5|763
1587508800000|2020-04-21 22:40:00|106490.6|106277|106474.3|106254.4|106513.8|106287.2|106441.1|106222.1|829
1587509100000|2020-04-21 22:45:00|106483.2|106250.1|106614.2|106269.8|106663.6|106283|106442.9|106226.4|756
1587509400000|2020-04-21 22:50:00|106618.9|106270.3|106503.6|106307.5|106635.1|106346.9|106489.1|106260.6|1560
1587509700000|2020-04-21 22:55:00|106504.7|106303.8|106637.1|106316.7|106651.6|106339.8|106493.9|106272.1|1382
1587510000000|2020-04-21 23:00:00|106641.4|106333.2|106621.1|106326|106653.6|106396.1|106552.9|106290.3|1685
1587510300000|2020-04-21 23:05:00|106617.7|106325.1|106625.9|106342.4|106652.3|106367.3|106569.9|106295|1071
1587510600000|2020-04-21 23:10:00|106620.9|106341.9|106607.7|106304.2|106659|106359.1|106569.4|106296.9|461
1587510900000|2020-04-21 23:15:00|106605.9|106303.2|106607.8|106318.2|106633.5|106341.5|106570.1|106298.5|633
1587511200000|2020-04-21 23:20:00|106607.6|106320.4|106585.4|106310.8|106640.8|106337.4|106539.6|106297.9|552
1587511500000|2020-04-21 23:25:00|106539.6|106304.3|106604.8|106271.1|106646.1|106316.6|106534.1|106271.1|600
1587511800000|2020-04-21 23:30:00|106581.7|106277|106592.8|106286.9|106626.4|106298.7|106528.6|106268.8|398
1587512100000|2020-04-21 23:35:00|106601.5|106284.6|106481.5|106265.7|106620|106298.7|106385.9|106205.5|581
1587512400000|2020-04-21 23:40:00|106397|106259.2|106306.3|105914.1|106456.4|106264.7|106196.7|105888.7|603
1587512700000|2020-04-21 23:45:00|106316.1|105905.9|106173.2|105985.6|106358.3|106075|106168.7|105901.5|549
1587513000000|2020-04-21 23:50:00|106181.7|105994.9|106148.1|105962.6|106193.4|106024.3|106115.5|105927.6|1081
1587513300000|2020-04-21 23:55:00|106149.8|105962.2|106182.7|105828.3|106217.7|106007.4|106103.7|105824.4|766
1587513600000|2020-04-22 00:00:00|106177.9|105817.3|105836.7|105648.5|106327.4|105911|105795.1|105455.1|1468
1587513900000|2020-04-22 00:05:00|105833.8|105646.2|106646.9|106308.9|106840.6|106488.3|105810.4|105535.9|1688
1587514200000|2020-04-22 00:10:00|106654|106310|106418|106101.2|106654|106327.6|106219.8|105856.2|1467
1587514500000|2020-04-22 00:15:00|106418.8|106102|106432.5|106183.5|106456.7|106186.7|106392.7|106090.8|1120
1587514800000|2020-04-22 00:20:00|106433.5|106178.2|106465|106204.8|106491.9|106219.2|106415.6|106169.9|986
1587515100000|2020-04-22 00:25:00|106465.9|106205.6|106602.3|106349.9|106618.1|106361.1|106460.1|106205.4|1084
1587515400000|2020-04-22 00:30:00|106600.6|106350.4|106735.7|106447.7|106776.4|106479.9|106585.7|106338.9|1093
1587515700000|2020-04-22 00:35:00|106733.8|106449.7|106712.3|106451.5|106748.3|106477.4|106706.8|106424.1|866
1587516000000|2020-04-22 00:40:00|106715.5|106449|106679.6|106423.8|106725.5|106466.9|106655.8|106401.8|825
1587516300000|2020-04-22 00:45:00|106678.5|106421.3|106681.4|106438.7|106700.2|106446.2|106658.3|106408.5|616
1587516600000|2020-04-22 00:50:00|106680.4|106440.8|106518.3|106281.9|106707.6|106446|106500.4|106241.7|922
1587516900000|2020-04-22 00:55:00|106517.6|106264.8|106516|106266.6|106544.2|106319|106481.5|106253.4|1526
1587517200000|2020-04-22 01:00:00|106516.2|106267.8|106561.7|106297|106577.3|106297|106390.4|106138|2047
1587517500000|2020-04-22 01:05:00|106565.6|106293.3|106566.1|106312.9|106634.5|106382.8|106541.8|106258.4|2036
1587517800000|2020-04-22 01:10:00|106570.7|106312.7|106505.5|106290.3|106576|106329.2|106460.6|106183.6|1417
1587518100000|2020-04-22 01:15:00|106504.6|106291.5|106540.2|106285.2|106621.9|106363.4|106490.4|106231.2|1884
1587518400000|2020-04-22 01:20:00|106541.1|106275.9|106579.3|106306.9|106591.3|106331.2|106488.9|106230.1|1382
1587518700000|2020-04-22 01:25:00|106586.9|106304.3|106584.2|106324.4|106617|106332|106494.9|106231.9|1298
1587519000000|2020-04-22 01:30:00|106587.5|106324.2|106656.3|106506.3|106728.9|106508.1|106555.7|106312|1082
1587519300000|2020-04-22 01:35:00|106658.3|106506.2|106734|106552|106843|106606.4|106645.6|106416.3|1175
1587519600000|2020-04-22 01:40:00|106732.8|106552.4|106761.6|106602.9|106770.3|106609.3|106699.7|106513.4|892
1587519900000|2020-04-22 01:45:00|106758.6|106602.1|106808.3|106499.6|106812|106613|106669|106430.3|882
1587520200000|2020-04-22 01:50:00|106807.2|106500.4|106753.9|106438.2|106895|106583.9|106720.4|106434.4|1172
1587520500000|2020-04-22 01:55:00|106753.8|106437.7|106639.8|106277.2|106781.4|106462.2|106540.2|106256.8|1292
1587520800000|2020-04-22 02:00:00|106639.9|106276.9|106718|106464|106748|106519.4|106585.7|106275|1305
1587521100000|2020-04-22 02:05:00|106719|106463.6|106577.7|106252.9|106721.8|106468.5|106552.3|106141.6|1013
1587521400000|2020-04-22 02:10:00|106581.9|106260|106656.5|106372.9|106674.5|106399.8|106561.8|106245.2|1057
1587521700000|2020-04-22 02:15:00|106656.9|106371|106670.5|106363.4|106682.6|106424.1|106622.1|106325|971
1587522000000|2020-04-22 02:20:00|106649.8|106363.3|106665.8|106396.3|106682|106415.8|106625.6|106333.2|903
1587522300000|2020-04-22 02:25:00|106663.5|106401.9|106646.9|106412.1|106669.6|106444|106570|106366.2|933
1587522600000|2020-04-22 02:30:00|106644.5|106412.8|106635.2|106391.8|106679|106486|106570.6|106383.8|688
1587522900000|2020-04-22 02:35:00|106627.6|106396.3|106683.5|106471.9|106689.7|106489.8|106566.8|106386|809
1587523200000|2020-04-22 02:40:00|106683.9|106473.6|106680.2|106463.3|106685.1|106496.7|106611.6|106408.5|802
1587523500000|2020-04-22 02:45:00|106680.3|106459.6|106639.1|106426.2|106690.3|106533.4|106594.8|106383.1|1039
1587523800000|2020-04-22 02:50:00|106641.4|106427.9|106616.5|106468.8|106672|106473.8|106601.2|106421.6|973
1587524100000|2020-04-22 02:55:00|106641.3|106471.6|106663.8|106454.9|106687.9|106514.7|106615.4|106436|1291
1587524400000|2020-04-22 03:00:00|106659.8|106458.1|106653.1|106473.6|106698|106516.7|106571.6|106247.7|1546
1587524700000|2020-04-22 03:05:00|106652.3|106467.8|106665.2|106484.3|106709.1|106587.5|106614.1|106431.5|1226
1587525000000|2020-04-22 03:10:00|106665.6|106483|106697.2|106569|106716.2|106570.3|106635|106449.1|891
1587525300000|2020-04-22 03:15:00|106696.9|106566|106838.6|106691.1|106842.2|106691.1|106642.3|106526.3|769
1587525600000|2020-04-22 03:20:00|106838.3|106690.6|106822.9|106614.8|106930.1|106841.3|106709.8|106475.6|1312
1587525900000|2020-04-22 03:25:00|106824.1|106614.7|106793.7|106559.7|106825.7|106637|106748.3|106537.7|1094
1587526200000|2020-04-22 03:30:00|106794.3|106559.2|106786.9|106564.7|106810.8|106596.6|106761.8|106538.4|827
1587526500000|2020-04-22 03:35:00|106787|106566.1|106832.7|106680.5|106840.9|106694.6|106739.7|106558|837
1587526800000|2020-04-22 03:40:00|106832.4|106680.3|106815.3|106636.2|106834.3|106694.3|106779.9|106579.7|1180
1587527100000|2020-04-22 03:45:00|106813.2|106636.7|106811.4|106605.1|106848.1|106687.3|106803.5|106568.9|1072
1587527400000|2020-04-22 03:50:00|106810.4|106606.2|106814.6|106617.3|106821.5|106652.1|106800|106588|837
1587527700000|2020-04-22 03:55:00|106814.4|106617.7|106811.6|106607.4|106821.4|106654.8|106787.1|106592.1|762
1587528000000|2020-04-22 04:00:00|106801.3|106601|106788.4|106623.1|106823.6|106663|106769|106601|850
1587528300000|2020-04-22 04:05:00|106790.3|106621.9|106779.7|106604.5|106799.3|106636.8|106739.6|106517.9|1112
1587528600000|2020-04-22 04:10:00|106780|106604.7|106768.9|106601.8|106790.7|106641.4|106735.7|106591.7|676
1587528900000|2020-04-22 04:15:00|106767.2|106600.3|106783.6|106619.9|106804.4|106620|106736.5|106520.5|825
1587529200000|2020-04-22 04:20:00|106779.6|106617.7|106823.4|106582.2|106829.5|106637.6|106735.3|106511.3|779
1587529500000|2020-04-22 04:25:00|106823.9|106583.1|106820|106580.5|106852|106625.9|106810.1|106580.5|819
1587529800000|2020-04-22 04:30:00|106820.7|106578.8|106826.7|106606.3|106888.8|106721.8|106805.9|106560.9|1329
1587530100000|2020-04-22 04:35:00|106825.7|106607.4|106847.9|106664.2|106882.8|106705.6|106778.3|106589|1259
1587530400000|2020-04-22 04:40:00|106848.4|106666.5|106833.5|106650.3|106868.4|106692.4|106760.2|106588.3|1449
1587530700000|2020-04-22 04:45:00|106831.8|106652.1|106776.2|106608.3|106836.6|106666.6|106744.9|106566|1224
1587531000000|2020-04-22 04:50:00|106775.4|106607.4|106828.5|106631.7|106838.9|106671.4|106763.3|106585.5|1435
1587531300000|2020-04-22 04:55:00|106829|106631.6|106832.5|106648.9|106843.1|106663.1|106792.2|106546.3|1500
1587531600000|2020-04-22 05:00:00|106833.8|106648.8|106809.9|106651.5|106845.6|106713.9|106797.7|106628.4|1274
1587531900000|2020-04-22 05:05:00|106810|106651.7|106809|106638.5|106829.5|106671.5|106762.2|106613.7|1960
1587532200000|2020-04-22 05:10:00|106806.5|106638.7|106783.5|106686.8|106870.7|106722.3|106766.6|106631.2|1536
1587532500000|2020-04-22 05:15:00|106784.8|106684.2|106824.5|106707.7|106838.3|106731.1|106755.7|106644.8|1650
1587532800000|2020-04-22 05:20:00|106824.7|106707.9|106828.6|106737.6|106833.8|106751.7|106785.1|106698.3|2080
1587533100000|2020-04-22 05:25:00|106828|106737.7|106776.3|106656.9|106831.9|106753.2|106758.3|106634|1692
1587533400000|2020-04-22 05:30:00|106778.9|106653.8|106750.4|106647|106792.5|106678.3|106733.4|106618.5|1017
1587533700000|2020-04-22 05:35:00|106748|106645.2|106664|106537.9|106769.8|106652.9|106573|106432.5|1777
1587534000000|2020-04-22 05:40:00|106663.6|106538.2|106540.2|106456.4|106669.4|106544|106531.1|106402.8|1219
1587534300000|2020-04-22 05:45:00|106543.3|106454.9|106649.5|106525.6|106742.6|106573|106503.7|106383|1885
1587534600000|2020-04-22 05:50:00|106648.1|106521.8|106687.2|106540|106762|106630.7|106601.6|106510.8|1849
1587534900000|2020-04-22 05:55:00|106685.8|106542.4|106633.6|106480.2|106700.7|106543.9|106542.6|106473.3|1217
1587535200000|2020-04-22 06:00:00|106635.8|106482.6|106624.5|106544.2|106720.6|106578.8|106576.6|106482.6|1545
1587535500000|2020-04-22 06:05:00|106624.4|106543.2|106670.3|106575.2|106697.7|106600.9|106583.1|106528.5|1974
1587535800000|2020-04-22 06:10:00|106670.7|106573.9|106668.6|106538.4|106777.6|106652.5|106606.1|106509.3|1716
1587536100000|2020-04-22 06:15:00|106670.9|106536.9|106225.7|106117.6|106686.7|106541.5|106172.9|106026.9|2314
1587536400000|2020-04-22 06:20:00|106225.8|106120.5|106439.3|106284.8|106453.5|106304.9|106170.9|106028.8|1986
1587536700000|2020-04-22 06:25:00|106435.1|106288|106268.1|106179.8|106457.4|106318.3|106230.1|106158.8|1910
1587537000000|2020-04-22 06:30:00|106270.1|106181.3|106228.7|106152.3|106310|106243.3|106205.1|106126.1|2059
1587537300000|2020-04-22 06:35:00|106229|106153.3|106154.1|106080|106230.4|106163.8|106127.1|106059.3|2223
1587537600000|2020-04-22 06:40:00|106153.3|106079.9|106249.8|106168.2|106286.7|106227.8|106146.6|106074|1959
1587537900000|2020-04-22 06:45:00|106252|106168.7|106150.6|106036.8|106257.1|106196.7|106008.2|105937.5|2243
1587538200000|2020-04-22 06:50:00|106147.8|106038|106061.1|105982.8|106172.4|106075.8|106020.4|105948.4|2286
1587538500000|2020-04-22 06:55:00|106059.8|105980.9|106492.6|106385.5|106505.8|106388.6|106045.6|105972|2252
1587538800000|2020-04-22 07:00:00|106493.1|106385.6|106376.2|106270.7|106553.3|106419.2|106188|106057.9|2272
1587539100000|2020-04-22 07:05:00|106377.7|106271.8|106051.8|105965.6|106395.9|106282.6|106049.7|105962.1|2198
1587539400000|2020-04-22 07:10:00|106051.7|105967.5|105990.7|105902.3|106103.4|106018.9|105910.1|105798.5|1865
1587539700000|2020-04-22 07:15:00|105990.5|105901.7|106121.1|106036.3|106181.4|106091.9|105966.9|105888.5|2095
1587540000000|2020-04-22 07:20:00|106121.5|106036.2|106138.2|106042.4|106170.1|106086.1|106045.1|105944.2|2182
1587540300000|2020-04-22 07:25:00|106135.8|106041.6|106269.6|106170.8|106347.1|106254.8|106132.3|106035.5|2154
1587540600000|2020-04-22 07:30:00|106270|106171.2|106365.6|106273.4|106372.5|106301.8|106255.4|106169.1|2106
1587540900000|2020-04-22 07:35:00|106365|106273.2|106397.3|106313.7|106481.5|106389.7|106333.8|106253.3|1797
1587541200000|2020-04-22 07:40:00|106397|106313.9|106397.4|106315.6|106407.3|106323.4|106348.9|106268.7|2042
1587541500000|2020-04-22 07:45:00|106400.7|106316.9|106234.1|106089.7|106432.8|106349.1|106198.7|106077.2|1985
1587541800000|2020-04-22 07:50:00|106231.9|106089|106322.6|106244.4|106358.4|106269.1|106170.9|106065.1|1878
1587542100000|2020-04-22 07:55:00|106326.6|106244.7|106407|106314.7|106430.5|106332.8|106243.7|106145.1|1810
1587542400000|2020-04-22 08:00:00|106406.2|106315.5|106351.9|106270.9|106427.2|106335.7|106334.5|106267|1728
1587542700000|2020-04-22 08:05:00|106353.6|106272.2|106484|106391.8|106507.3|106424.3|106300.6|106223.4|1813
1587543000000|2020-04-22 08:10:00|106482.3|106391.6|106355.4|106262.8|106502.7|106414.7|106332.6|106236.7|1976
1587543300000|2020-04-22 08:15:00|106355.6|106261.1|106398.6|106307.5|106400.9|106317.3|106339.7|106256.8|1921
1587543600000|2020-04-22 08:20:00|106398.2|106308.6|106430.1|106341.9|106435.9|106359.1|106362.5|106285.4|1595
1587543900000|2020-04-22 08:25:00|106430.6|106340.6|106493.9|106402.3|106521.4|106422.4|106427|106336.6|1870
1587544200000|2020-04-22 08:30:00|106493.4|106404.6|106374.4|106292|106504.7|106417.3|106334.9|106251.9|1714
1587544500000|2020-04-22 08:35:00|106370.3|106286.2|106310.9|106219|106383.6|106311.7|106256.1|106166.5|1706
1587544800000|2020-04-22 08:40:00|106307.1|106215.1|106355.7|106277.6|106372.5|106295.7|106299.9|106213.4|1644
1587545100000|2020-04-22 08:45:00|106356.1|106278.1|106387.8|106309|106410|106335.6|106344.5|106273.3|1570
1587545400000|2020-04-22 08:50:00|106388|106309.2|106338|106252|106392.8|106338|106306|106236|1620
1587545700000|2020-04-22 08:55:00|106338.1|106250.9|106350.3|106273.6|106355.5|106286.5|106304.5|106223.8|1647
1587546000000|2020-04-22 09:00:00|106349.6|106272.6|106345.3|106295.3|106367.2|106298.4|106264.8|106174.6|1943
1587546300000|2020-04-22 09:05:00|106344.2|106294.2|106280|106206.5|106361.9|106309.1|106255.3|106169.6|1909
1587546600000|2020-04-22 09:10:00|106268.8|106218.8|106247.2|106197.2|106291.4|106218.8|106225.1|106166.3|1563
1587546900000|2020-04-22 09:15:00|106246.2|106196.2|106234.8|106143.8|106307|106237.2|106186.3|106090|1717
1587547200000|2020-04-22 09:20:00|106234|106142.9|106289.4|106201.3|106291.6|106205.2|106186.9|106106.2|1691
1587547500000|2020-04-22 09:25:00|106289.7|106201.6|106284.5|106204.2|106346.1|106245.2|106203.4|106111.5|1931
1587547800000|2020-04-22 09:30:00|106284|106205.4|106298.6|106221.9|106306.4|106236.7|106231|106173|1593
1587548100000|2020-04-22 09:35:00|106297.8|106223.3|106339|106266.3|106344.1|106281.6|106252.4|106203.6|1563
1587548400000|2020-04-22 09:40:00|106342.4|106262|106347.5|106273.2|106412.4|106340.1|106317.8|106240.4|1924
1587548700000|2020-04-22 09:45:00|106347.7|106272.4|106386.2|106306.2|106451.6|106401.4|106328.6|106266.2|1745
1587549000000|2020-04-22 09:50:00|106386.9|106305.6|106352.3|106266.1|106400.5|106319.7|106333.7|106238.8|1767
1587549300000|2020-04-22 09:55:00|106355.3|106268.9|106384.5|106308.2|106404.4|106348.8|106329.1|106264.9|1607
1587549600000|2020-04-22 10:00:00|106386.2|106308.7|106408.9|106358.9|106442.9|106390.2|106370.1|106293|1619
1587549900000|2020-04-22 10:05:00|106409.8|106359.8|106487.6|106409.7|106502.7|106431.1|106397.4|106344.6|1420
1587550200000|2020-04-22 10:10:00|106494.2|106408.8|106482|106432|106496.3|106454.7|106436.6|106365|1421
1587550500000|2020-04-22 10:15:00|106482.1|106432.1|106451.9|106426.9|106494.4|106447.1|106427.9|106381.5|1308
1587550800000|2020-04-22 10:20:00|106452.2|106427.2|106457.7|106432.7|106493.9|106449.7|106447.3|106388.2|1285
1587551100000|2020-04-22 10:25:00|106457.9|106432.9|106443.6|106418.6|106484.7|106435.4|106420|106358.4|1325
1587551400000|2020-04-22 10:30:00|106446.5|106421.5|106447.1|106397.1|106474.5|106427.1|106398.8|106323|1410
1587551700000|2020-04-22 10:35:00|106459.8|106385.9|106549.6|106477.3|106551.8|106499.8|106424.1|106372|1308
1587552000000|2020-04-22 10:40:00|106548.8|106476.5|106557.3|106484.4|106580.1|106541.6|106520.5|106467.7|1193
1587552300000|2020-04-22 10:45:00|106557.4|106483.7|106486.2|106401.8|106562|106504.7|106447.4|106392|1292
1587552600000|2020-04-22 10:50:00|106488.6|106404|106454.6|106404.6|106494.7|106442.7|106441.2|106380.8|1208
1587552900000|2020-04-22 10:55:00|106459.8|106386.4|106512.3|106436.4|106526|106478.6|106450.1|106385.5|1612
1587553200000|2020-04-22 11:00:00|106510.3|106435.6|106544.8|106494.8|106575.9|106543.8|106473.2|106413.1|1644
1587553500000|2020-04-22 11:05:00|106546.8|106496.8|106642|106617|106679.2|106637.7|106518.1|106477.2|1412
1587553800000|2020-04-22 11:10:00|106641.3|106616.3|106660.3|106610.3|106797.4|106721.9|106575.9|106537.9|1961
1587554100000|2020-04-22 11:15:00|106667.4|106587.1|106630.3|106605.3|106676.2|106608.5|106589.1|106515|1943
1587554400000|2020-04-22 11:20:00|106629.5|106604.5|106782.6|106707.2|106853.5|106769.9|106629.5|106585.1|1791
1587554700000|2020-04-22 11:25:00|106782.8|106708|106831.6|106758.9|106853.4|106796.6|106766.9|106704.4|1685
1587555000000|2020-04-22 11:30:00|106820.8|106770.8|106895.9|106815|106999.8|106911.8|106790.9|106734.6|1772
1587555300000|2020-04-22 11:35:00|106899.3|106817.5|106997.1|106947.1|107010|106948.5|106879.8|106810.8|1838
1587555600000|2020-04-22 11:40:00|106996.4|106946.4|107018.5|106993.5|107046.8|107000.1|106973.2|106918.7|1379
1587555900000|2020-04-22 11:45:00|107036.2|106986.2|107209.1|107135.3|107288.9|107236.3|107031|106968.8|1996
1587556200000|2020-04-22 11:50:00|107209.4|107135.8|107315.6|107241.3|107359.8|107313.1|107196.6|107135.7|1710
1587556500000|2020-04-22 11:55:00|107317.1|107239.4|107246.6|107196.6|107317.1|107256.5|107197.2|107137.7|1809
1587556800000|2020-04-22 12:00:00|107247.2|107197.2|107404.7|107379.7|107414.7|107381.4|107229.9|107192.5|1990
1587557100000|2020-04-22 12:05:00|107405.3|107380.3|107502.4|107477.4|107532.3|107480.9|107399.3|107332.3|2120
1587557400000|2020-04-22 12:10:00|107502.3|107477.3|107501.9|107424.7|107543.2|107485.6|107444.9|107391.8|1932
1587557700000|2020-04-22 12:15:00|107500.3|107422|107458.5|107377.3|107555.6|107493.9|107452.4|107369.2|1879
1587558000000|2020-04-22 12:20:00|107461.6|107372.9|107396.1|107346.1|107492.8|107443.4|107392|107322.3|2222
1587558300000|2020-04-22 12:25:00|107395.5|107345.5|107376.2|107326.2|107423.2|107357|107303.6|107251.1|1562
1587558600000|2020-04-22 12:30:00|107376|107326|107380.1|107298.6|107382|107338.3|107247.6|107198.7|1891
1587558900000|2020-04-22 12:35:00|107379.2|107298.5|107299.7|107249.7|107379.2|107306.2|107260|107205.7|2005
1587559200000|2020-04-22 12:40:00|107298.5|107248.5|107164.8|107139.8|107321.2|107273.1|107123.7|107061|2132
1587559500000|2020-04-22 12:45:00|107165.4|107140.4|107116.7|107091.7|107173|107146.2|107074.3|107039.6|1832
1587559800000|2020-04-22 12:50:00|107113.1|107088.1|107024.4|106999.4|107121.9|107091.8|107018.7|106972.9|1974
1587560100000|2020-04-22 12:55:00|107024.6|106999.6|107076|107004.1|107118.6|107071.6|106990.7|106947.4|1508
1587560400000|2020-04-22 13:00:00|107064.1|107004|107108.9|107058.9|107203.2|107140.3|107051.1|107004|1922
1587560700000|2020-04-22 13:05:00|107096.1|107071.1|107177.5|107100.6|107205.2|107136.9|107078.2|107050.5|2017
1587561000000|2020-04-22 13:10:00|107176.9|107104|107097.9|107047.9|107187.5|107138.7|107081.2|107027.3|2147
1587561300000|2020-04-22 13:15:00|107091.9|107066.9|107087.1|107037.1|107151.7|107085.5|107034.8|106989.3|2089
1587561600000|2020-04-22 13:20:00|107088.3|107038.3|107105|107055|107113.2|107064|107030.3|106971.5|2184
1587561900000|2020-04-22 13:25:00|107106.6|107034|107125.4|107048.1|107169.5|107107.5|107069.7|107009.2|2246
1587562200000|2020-04-22 13:30:00|107126.1|107048.2|107194.7|107120.2|107214.2|107153.2|107117.9|107037.3|2351
1587562500000|2020-04-22 13:35:00|107191.8|107116.4|107169.1|107144.1|107255.3|107198.5|107156.6|107110.9|2236
1587562800000|2020-04-22 13:40:00|107169.4|107144.4|107199|107149|107211.7|107154.1|107100.6|107048.1|2291
1587563100000|2020-04-22 13:45:00|107199.3|107149.3|107223.9|107143.9|107238.7|107189.9|107125.5|107082.6|2310
1587563400000|2020-04-22 13:50:00|107222.6|107150.1|107241.6|107167.5|107246.3|107192.5|107172.6|107108.4|2225
1587563700000|2020-04-22 13:55:00|107245.7|107167.7|107161.7|107077.1|107274.9|107230.5|107133.3|107065.2|1940
1587564000000|2020-04-22 14:00:00|107169.7|107080.8|107118.5|107035.3|107191.5|107112.2|107103|107020.8|2199
1587564300000|2020-04-22 14:05:00|107118.1|107032.8|107091.7|107014.3|107164.6|107118.1|107038.3|106948.5|2312
1587564600000|2020-04-22 14:10:00|107093.3|107016.1|107247.9|107197.9|107303.9|107246.3|107091.7|107012.9|2252
1587564900000|2020-04-22 14:15:00|107248.4|107198.4|107405.5|107330.4|107410.1|107355.7|107193.4|107131.5|2258
1587565200000|2020-04-22 14:20:00|107405.4|107328.9|107470|107383.5|107539.7|107493.2|107397.9|107327.8|2274
1587565500000|2020-04-22 14:25:00|107470.8|107386.4|107441.9|107351.1|107479.5|107390.2|107301.2|107235|2247
1587565800000|2020-04-22 14:30:00|107439.9|107350.8|107389.9|107308.1|107527.2|107432|107317.3|107235.4|2277
1587566100000|2020-04-22 14:35:00|107384.4|107308.9|107409.1|107334|107435.2|107367|107356.6|107283.9|2151
1587566400000|2020-04-22 14:40:00|107407.5|107334.1|107525.4|107500.4|107549.2|107503.8|107384.5|107316.6|2181
1587566700000|2020-04-22 14:45:00|107527.1|107502.1|107657.4|107560|107827.8|107779.8|107523.9|107479.8|2230
1587567000000|2020-04-22 14:50:00|107655.2|107564.2|107723.2|107639.6|107730.9|107646.3|107587|107470.3|2248
1587567300000|2020-04-22 14:55:00|107722.8|107639.7|107785.1|107710.5|107829|107799|107721.3|107635.6|2219
1587567600000|2020-04-22 15:00:00|107786.9|107713.8|107689.8|107573.6|107827.3|107797.9|107682.4|107570.4|2191
1587567900000|2020-04-22 15:05:00|107700.2|107582.2|107627|107547.4|107700.2|107591.3|107538.1|107455.9|2339
1587568200000|2020-04-22 15:10:00|107626.4|107548.2|107805.3|107726.1|107828.1|107784.7|107618.5|107542.3|2192
1587568500000|2020-04-22 15:15:00|107805.9|107727.9|107757.9|107666.5|107843.1|107795.5|107628.9|107546.6|2246
1587568800000|2020-04-22 15:20:00|107756.3|107668.3|107780.4|107730.4|107831|107772.1|107743.4|107660.1|1853
1587569100000|2020-04-22 15:25:00|107780.5|107730.5|107832.5|107759.3|107848.9|107790.4|107746.3|107671.1|2237
1587569400000|2020-04-22 15:30:00|107832.3|107760.4|107941.5|107891.5|108030.9|107941.8|107811|107749.3|2048
1587569700000|2020-04-22 15:35:00|107941.6|107891.6|108003.2|107915.9|108050.1|107981.4|107921.8|107864.1|1714
1587570000000|2020-04-22 15:40:00|108001.6|107911.9|107921.6|107871.6|108046.8|107980.5|107914|107851.9|1841
1587570300000|2020-04-22 15:45:00|107921.8|107871.8|107819.4|107738.7|107948.6|107892.8|107811.9|107729.8|1484
1587570600000|2020-04-22 15:50:00|107820.6|107735.6|107716.9|107666.9|107830.8|107742.6|107693.8|107644.1|1499
1587570900000|2020-04-22 15:55:00|107729.6|107655.4|107710|107626.4|107785.7|107709.9|107708|107621.6|1663
1587571200000|2020-04-22 16:00:00|107709.7|107629.8|107792.8|107694|107798.2|107708|107709.7|107627.1|1693
1587571500000|2020-04-22 16:05:00|107791.9|107694.9|107939.5|107834.7|107939.5|107835.8|107784.3|107688.1|1529
1587571800000|2020-04-22 16:10:00|107942.7|107834.9|107945.1|107842.4|107960|107858|107869.9|107798.6|1382
1587572100000|2020-04-22 16:15:00|107945.2|107842.5|107934.9|107838.4|107949.6|107850.1|107874.2|107793.8|1411
1587572400000|2020-04-22 16:20:00|107934.8|107838.3|107957.9|107870.2|108020.9|107924.7|107918.6|107831.2|1458
1587572700000|2020-04-22 16:25:00|107955.4|107863.3|108024.4|107948.2|108062.2|107976.2|107954.3|107860.8|1538
1587573000000|2020-04-22 16:30:00|108029.7|107950.7|108012.2|107918.6|108032.4|107960|107985|107902|1305
1587573300000|2020-04-22 16:35:00|108010.6|107917.1|107984.1|107899.5|108017.4|107940.8|107956.9|107883.9|1243
1587573600000|2020-04-22 16:40:00|107983.8|107901.3|107975|107902.1|108021.8|107948.5|107943.9|107873.7|1160
1587573900000|2020-04-22 16:45:00|107974.7|107901.8|108016.9|107937.8|108023.3|107938.1|107953.7|107885.1|1221
1587574200000|2020-04-22 16:50:00|108016|107937.1|108032.5|107938.4|108061.2|107995.5|108008.5|107921|1504
1587574500000|2020-04-22 16:55:00|108031|107937.4|108015.2|107919.7|108065|107970.8|108002.6|107910.2|1603
1587574800000|2020-04-22 17:00:00|108012|107918.1|107975.9|107876.4|108061.9|107974.6|107972.1|107872.8|1588
1587575100000|2020-04-22 17:05:00|107974.7|107876.3|107878.8|107790.1|107978.8|107880.4|107870.3|107765.9|1604
1587575400000|2020-04-22 17:10:00|107878|107792.3|107833.5|107746.7|107908.8|107828.8|107809.5|107725.5|1477
1587575700000|2020-04-22 17:15:00|107839.8|107748|107873.5|107782|107895.4|107797.4|107829.1|107730.1|1661
1587576000000|2020-04-22 17:20:00|107873.1|107782.4|107896.7|107806.1|107908.4|107818.2|107848.7|107762.1|1526
1587576300000|2020-04-22 17:25:00|107895.3|107806.9|107890.2|107801.3|107899.3|107817.5|107851.2|107757.4|1321
1587576600000|2020-04-22 17:30:00|107889.8|107801.1|107978|107891.9|107993.6|107916|107882.9|107792.7|1312
1587576900000|2020-04-22 17:35:00|107979.7|107887.6|108006.2|107904.1|108021.1|107919.6|107920.6|107791.5|1659
1587577200000|2020-04-22 17:40:00|108005.9|107903.8|107992.5|107898|108011.5|107918.5|107978.4|107881.3|1366
1587577500000|2020-04-22 17:45:00|107992.4|107897.9|108008|107931.4|108026.1|107943.9|107976.2|107882|1208
1587577800000|2020-04-22 17:50:00|108008.1|107931.5|108008.4|107922|108037.6|107949.5|107989.2|107911|1125
1587578100000|2020-04-22 17:55:00|108010.3|107919.7|107990.4|107906.6|108032.3|107976.1|107966.4|107900.1|1335
1587578400000|2020-04-22 18:00:00|107991.8|107907.2|108000.9|107902.9|108006.6|107931.8|107974.1|107889|1147
1587578700000|2020-04-22 18:05:00|107998.2|107903.7|107957.2|107907.2|108003.9|107921.5|107955.6|107892.5|1216
1587579000000|2020-04-22 18:10:00|107957.5|107907.5|107889.2|107839.2|107966|107909.1|107876.7|107812.7|1349
1587579300000|2020-04-22 18:15:00|107889.4|107839.4|107913.5|107834|107937.8|107864.3|107887.4|107816.7|971
1587579600000|2020-04-22 18:20:00|107917.6|107830.3|107893.6|107818|107924.8|107851.3|107860.8|107808.4|1192
1587579900000|2020-04-22 18:25:00|107895|107818.5|107910.1|107824.7|107921.6|107859.3|107850.6|107799.5|1067
1587580200000|2020-04-22 18:30:00|107912|107823.9|107870.1|107791.2|107920.7|107825.6|107846.1|107779.4|1177
1587580500000|2020-04-22 18:35:00|107870.3|107792.6|107874.4|107795.4|107899|107831.6|107849.7|107788.8|1136
1587580800000|2020-04-22 18:40:00|107874.5|107795.5|107861.2|107778.4|107890.3|107820.8|107848.9|107774.6|1065
1587581100000|2020-04-22 18:45:00|107861.9|107778.2|107760.3|107667.5|107873.1|107791|107760.1|107667.5|1189
1587581400000|2020-04-22 18:50:00|107761.1|107666.8|107705.1|107612.8|107769.5|107681.8|107679.3|107582.2|1382
1587581700000|2020-04-22 18:55:00|107702.4|107617.8|107668.6|107596.2|107715.5|107642.3|107607.1|107536.3|1315
1587582000000|2020-04-22 19:00:00|107668.7|107596.3|107695.4|107597|107724.2|107655.9|107635.2|107578.7|1215
1587582300000|2020-04-22 19:05:00|107693.8|107595.4|107712.5|107611.6|107732.7|107630.6|107680.6|107584.3|1261
1587582600000|2020-04-22 19:10:00|107711.3|107613.1|107715.8|107620.3|107758|107656.5|107692|107606.5|1212
1587582900000|2020-04-22 19:15:00|107716.3|107620|107708.5|107629.3|107720|107641.2|107688.1|107601|1147
1587583200000|2020-04-22 19:20:00|107708.3|107628|107775.7|107647.9|107782.7|107656.3|107700|107594.8|1011
1587583500000|2020-04-22 19:25:00|107773.7|107646.8|107744.1|107634|107777.3|107672.5|107740.5|107625.6|1158
1587583800000|2020-04-22 19:30:00|107748.6|107636.4|107712.6|107582.2|107772.1|107644.5|107696.4|107581.3|1139
1587584100000|2020-04-22 19:35:00|107711.8|107587.7|107695.5|107560.7|107715.3|107597.8|107681.6|107553.7|1049
1587584400000|2020-04-22 19:40:00|107695.1|107562.3|107592.6|107474.6|107695.1|107563.5|107587.1|107472.8|1144
1587584700000|2020-04-22 19:45:00|107596.9|107479|107654.9|107508|107655.4|107555.5|107590.4|107457.7|1206
1587585000000|2020-04-22 19:50:00|107637.1|107507.8|107618.1|107508.2|107668.7|107552.5|107597.9|107476.1|1407
1587585300000|2020-04-22 19:55:00|107622.6|107506.9|107794.5|107606.5|107882.6|107752.8|107610.9|107480.2|1574
1587585600000|2020-04-22 20:00:00|107792.8|107607.7|107804.4|107659.7|107810.7|107673|107763.4|107591.7|1459
1587585900000|2020-04-22 20:05:00|107806.9|107651.8|107781.1|107634.8|107811|107663.3|107758.9|107624.3|1241
1587586200000|2020-04-22 20:10:00|107780.6|107636.7|107738.6|107619.2|107793.7|107649.5|107736.7|107605.4|827
1587586500000|2020-04-22 20:15:00|107744.1|107618.1|107768.6|107642.3|107794.6|107658.3|107725.3|107601.9|845
1587586800000|2020-04-22 20:20:00|107770.1|107643.8|107765.4|107635.6|107788.6|107663|107745.7|107618.7|615
1587587100000|2020-04-22 20:25:00|107765.5|107635.7|107717.4|107573.1|107767.5|107638.8|107713.2|107569.2|1062
1587587400000|2020-04-22 20:30:00|107717.1|107572.8|107725.6|107603.3|107744.3|107610.6|107699.3|107562.9|981
1587587700000|2020-04-22 20:35:00|107727.6|107598|107712.8|107586.4|107758|107623.3|107709.2|107570.6|934
1587588000000|2020-04-22 20:40:00|107713|107588.2|107718.4|107590.1|107731.6|107601.1|107706.1|107569.3|627
1587588300000|2020-04-22 20:45:00|107726.9|107587.1|107742|107597.1|107787.1|107608.8|107718.6|107561.4|811
1587588600000|2020-04-22 20:50:00|107742.4|107597.5|107766.7|107594.9|107779|107603.8|107725.3|107556.1|746
1587588900000|2020-04-22 20:55:00|107763.9|107595.8|107775.8|107552.6|107809.9|107609.9|107732.5|107506.2|696
1587589200000|2020-04-22 21:00:00|107782.2|107555.5|107974.3|107570.7|107994.9|107579.5|107762.6|107529.6|67
1587589500000|2020-04-22 21:05:00|108096.9|107448.9|108086|107477.5|108130.8|107570.6|108006.1|107437.1|107
1587589800000|2020-04-22 21:10:00|108086.8|107479.2|108058.2|107506.3|108120|107572.4|108013.8|107453.2|252
1587590100000|2020-04-22 21:15:00|108056.7|107523.5|108007.6|107580.2|108132.4|107588.9|107985.9|107456.1|259
1587590400000|2020-04-22 21:20:00|108031.6|107561.2|107975.8|107560.7|108099.1|107582.8|107975.8|107483.9|259
1587590700000|2020-04-22 21:25:00|108008.6|107540.2|108001.1|107551.7|108125.8|107588.5|107975.8|107464.2|97
1587591000000|2020-04-22 21:30:00|108020.3|107547.7|108045|107512.9|108110.1|107560.7|107975.8|107466.8|226
1587591300000|2020-04-22 21:35:00|108056.5|107503.3|108069.1|107519.3|108145|107580|107984.2|107462.4|250
1587591600000|2020-04-22 21:40:00|108045.8|107537.3|108068.7|107504.8|108127|107580|107984.2|107456|234
1587591900000|2020-04-22 21:45:00|108071.6|107539.6|108014.4|107620.4|108141.5|107716.2|107896.9|107460.6|239
1587592200000|2020-04-22 21:50:00|108033|107589.9|108049|107561.2|108135.3|107667.5|107935.8|107475|241
1587592500000|2020-04-22 21:55:00|108049.1|107568.2|108115.7|107467.7|108155.5|107674.8|107931.3|107437.9|228
1587592800000|2020-04-22 22:00:00|108088.9|107490.4|108005.9|107635.3|108135.3|107647.3|107970.6|107445.5|427
1587593100000|2020-04-22 22:05:00|107963.7|107642.6|107991.8|107573.7|108031.1|107643.9|107908.2|107543.6|291
1587593400000|2020-04-22 22:10:00|107989.8|107562.3|107899.9|107611.5|108041.3|107659.2|107867.2|107529.9|440
1587593700000|2020-04-22 22:15:00|107898.2|107601.6|107988.7|107605.7|108056.5|107671|107839.8|107424.2|613
1587594000000|2020-04-22 22:20:00|107998.1|107597.9|107925.3|107647.3|108026|107663.7|107892.2|107576.5|247
1587594300000|2020-04-22 22:25:00|107954.2|107631.8|107917.2|107639.6|108029.9|107676|107888.5|107570|441
1587594600000|2020-04-22 22:30:00|107919.5|107642.9|107895.4|107641.3|108001.4|107669|107881.9|107579.1|340
1587594900000|2020-04-22 22:35:00|107902.4|107639.2|107885.1|107654.1|107946.2|107668.9|107877.1|107610|564
1587595200000|2020-04-22 22:40:00|107893.3|107646.9|107886|107655.4|107914|107673.1|107867.9|107615.9|439
1587595500000|2020-04-22 22:45:00|107885.6|107656.6|107875.9|107630.1|107903.9|107662.4|107847.9|107601.7|520
1587595800000|2020-04-22 22:50:00|107876.4|107629.2|107873.2|107637.7|107892.1|107657.6|107848.7|107615.5|398
1587596100000|2020-04-22 22:55:00|107866.1|107636|107850.1|107648.4|107894.1|107653.5|107845.7|107604.6|358
1587596400000|2020-04-22 23:00:00|107875|107640.5|107856.9|107650.7|107895.2|107664|107845|107598.4|464
1587596700000|2020-04-22 23:05:00|107858.3|107650.9|107838.7|107665.7|107877.8|107683.2|107810.6|107647.4|592
1587597000000|2020-04-22 23:10:00|107839.9|107663.7|107858.8|107665.6|107876.2|107680.7|107810.5|107646.4|482
1587597300000|2020-04-22 23:15:00|107868|107661.5|107839|107684|107868.4|107693.7|107814.3|107646.1|325
1587597600000|2020-04-22 23:20:00|107842.7|107684.4|107871.3|107665.8|107897|107687.7|107825.8|107652.9|326
1587597900000|2020-04-22 23:25:00|107854.3|107675|107853|107684.7|107882.8|107700.9|107828.9|107657.6|536
1587598200000|2020-04-22 23:30:00|107853.8|107687.8|107893.9|107701.3|107918.1|107730.1|107832.5|107671.4|608
1587598500000|2020-04-22 23:35:00|107893.4|107700.6|107933.4|107743.2|107954.2|107761.3|107876.8|107700.6|673
1587598800000|2020-04-22 23:40:00|107933.6|107746.3|107972.4|107778.4|107996.2|107781.6|107927.6|107730.7|653
1587599100000|2020-04-22 23:45:00|107970.9|107779.2|107985.3|107765.8|108029.2|107793.1|107957.1|107752.3|502
1587599400000|2020-04-22 23:50:00|107984.8|107766.8|108003.1|107796.7|108018.3|107819.6|107958.4|107762.3|693
1587599700000|2020-04-22 23:55:00|108012.6|107792.6|107992.1|107755|108014.4|107825.1|107954.4|107751|528
1587600000000|2020-04-23 00:00:00|108013.3|107787.8|107990.4|107758|108022.3|107825.3|107987.7|107758|822
1587600300000|2020-04-23 00:05:00|107992.1|107757.1|107909|107750.8|107994.3|107779.3|107885.9|107741.5|870
1587600600000|2020-04-23 00:10:00|107908.8|107750.7|107900.9|107759.1|107934.6|107775.1|107882.1|107738.6|570
1587600900000|2020-04-23 00:15:00|107910.3|107753.1|107912.2|107784.2|107935|107811.4|107860.6|107750.6|948
1587601200000|2020-04-23 00:20:00|107919.8|107779|107992.3|107814.6|108020.2|107847.1|107901.9|107756.2|1009
1587601500000|2020-04-23 00:25:00|107992.4|107814.7|108000.4|107781.2|108020.6|107826|107984.7|107772.3|879
1587601800000|2020-04-23 00:30:00|108000.7|107783.9|107996.9|107804.2|108011.1|107834.9|107967|107768.4|875
1587602100000|2020-04-23 00:35:00|108001.1|107802.9|107992.7|107785|108005.4|107817.4|107965.9|107778.3|672
1587602400000|2020-04-23 00:40:00|107988.8|107781.7|107979|107780.7|108016.1|107800.1|107966.4|107772|660
1587602700000|2020-04-23 00:45:00|107977|107778.2|108024.6|107868.7|108031.8|107872.2|107964.9|107775.9|789
1587603000000|2020-04-23 00:50:00|108023.2|107869.6|108061.2|107966.4|108064.5|107966.4|107997.6|107842.1|1069
1587603300000|2020-04-23 00:55:00|108068.8|107968.4|108188.9|107997.4|108195.7|108020.1|108068.8|107931.4|1098
1587603600000|2020-04-23 01:00:00|108183.2|108000.6|108103.4|107971.4|108199.6|108007.3|108076.8|107961.1|1161
1587603900000|2020-04-23 01:05:00|108103.3|107967.3|108135.9|107973.4|108155.9|107994.5|108100|107959.7|1278
1587604200000|2020-04-23 01:10:00|108134.1|107977|108143.6|107972.7|108156.5|107995|108092.7|107962.7|1151
1587604500000|2020-04-23 01:15:00|108144.4|107973.4|107956.1|107765.7|108157.8|107990.6|107931.2|107734.1|1311
1587604800000|2020-04-23 01:20:00|107954.3|107764.2|107914|107739.9|107996.2|107793.1|107849.5|107582.7|1194
1587605100000|2020-04-23 01:25:00|107911.4|107741.7|107865.1|107722.7|107952.3|107749.5|107815.9|107690|1050
1587605400000|2020-04-23 01:30:00|107864.8|107726.3|107870.3|107730.6|107966.3|107805.3|107853.9|107716|1303
1587605700000|2020-04-23 01:35:00|107874.6|107738|107663.9|107490.7|107876.6|107741|107641.4|107469.1|1245
1587606000000|2020-04-23 01:40:00|107668.8|107490.6|107683.8|107508.3|107699.5|107528.8|107655.8|107484.2|940
1587606300000|2020-04-23 01:45:00|107693.6|107502.3|107686.1|107511.8|107719.1|107539.5|107663.4|107486.1|1115
1587606600000|2020-04-23 01:50:00|107693|107515.9|107646|107416.4|107706.7|107516.5|107605.9|107391.9|1284
1587606900000|2020-04-23 01:55:00|107645.6|107416|107628.7|107442.7|107700.3|107479.3|107598|107361.8|1167
1587607200000|2020-04-23 02:00:00|107629.5|107442.8|107702.5|107484.7|107740.5|107514.9|107619.5|107439.1|1193
1587607500000|2020-04-23 02:05:00|107707|107486.2|107726.8|107492.2|107789.8|107565.8|107672|107479.3|1042
1587607800000|2020-04-23 02:10:00|107727|107492.4|107748.8|107607.8|107780.9|107631.8|107709|107467|1140
1587608100000|2020-04-23 02:15:00|107752.1|107605.9|107929.9|107756.4|107990.3|107775.4|107740.4|107603.6|1357
1587608400000|2020-04-23 02:20:00|107928.2|107757.2|107929.4|107824.3|107953.1|107827.6|107907.1|107757.2|1553
1587608700000|2020-04-23 02:25:00|107931.9|107821.2|108051|107951.9|108076.7|107952.2|107922.3|107796.8|1217
1587609000000|2020-04-23 02:30:00|108052.8|107952.3|107982.6|107790.2|108093.9|107958.4|107972.5|107782|1079
1587609300000|2020-04-23 02:35:00|107984.6|107791.7|107931.4|107694.6|108013.6|107856.1|107861.4|107589.9|921
1587609600000|2020-04-23 02:40:00|107934|107690.3|107959.3|107753|107980.3|107826.4|107911.9|107677.5|1001
1587609900000|2020-04-23 02:45:00|107959|107752.7|107946.1|107740.7|108018.7|107800.9|107926.3|107734.2|931
1587610200000|2020-04-23 02:50:00|107945.5|107740.2|107950.8|107775.7|108019.5|107801.8|107920.8|107720.1|824
1587610500000|2020-04-23 02:55:00|107957|107774.6|107905.5|107704.2|107975.3|107793.3|107859.6|107654.3|908
1587610800000|2020-04-23 03:00:00|107904.7|107703.5|107942.9|107711.3|107942.9|107727.3|107828.6|107602.4|959
1587611100000|2020-04-23 03:05:00|107942.5|107702.1|107852.6|107662.7|107955.2|107730.4|107842.7|107647.3|902
1587611400000|2020-04-23 03:10:00|107851.2|107660.4|107802.3|107636.5|107897.6|107694.7|107775|107579.3|672
1587611700000|2020-04-23 03:15:00|107801.7|107637.2|107792.6|107643.8|107848.4|107675.2|107780.5|107626.4|833
1587612000000|2020-04-23 03:20:00|107802.1|107644.2|107821.4|107647.5|107836.3|107674.9|107781|107626|1089
1587612300000|2020-04-23 03:25:00|107821.3|107647.4|107803.6|107640.7|107837.7|107675.8|107781.6|107631.3|1286
1587612600000|2020-04-23 03:30:00|107802.3|107639.5|107821.2|107667|107826.7|107693.7|107779|107625.6|1157
1587612900000|2020-04-23 03:35:00|107819.9|107669.1|107827|107678.5|107879.1|107703.8|107809.7|107664.5|1536
1587613200000|2020-04-23 03:40:00|107816.7|107688.1|107820.2|107672.2|107828.6|107698.7|107790.7|107656.6|1276
1587613500000|2020-04-23 03:45:00|107816.4|107672.8|107851|107682.3|107859.6|107707.8|107796.5|107661.2|727
1587613800000|2020-04-23 03:50:00|107848.9|107699.1|107848.2|107710.3|107865|107723.2|107837|107678.7|545
1587614100000|2020-04-23 03:55:00|107847.9|107710.9|107832.5|107678.8|107865.2|107728.2|107822.3|107674.9|565
1587614400000|2020-04-23 04:00:00|107831.2|107680|107835.6|107694.8|107845.3|107720.4|107803.4|107666.4|650
1587614700000|2020-04-23 04:05:00|107835.2|107694.5|107800.7|107661.2|107838.8|107712.4|107792.6|107647.1|576
1587615000000|2020-04-23 04:10:00|107800.9|107660.4|107720.2|107618.5|107803.5|107679.3|107714.2|107606.9|567
1587615300000|2020-04-23 04:15:00|107726.3|107616|107689.5|107596.7|107769.3|107658.7|107666.8|107581.7|728
1587615600000|2020-04-23 04:20:00|107688.1|107597|107527.8|107287|107720.6|107605.5|107469.4|107227.4|1284
1587615900000|2020-04-23 04:25:00|107527.1|107287.4|107365.9|107273.7|107537.3|107353.8|107340.4|107233.1|1258
1587616200000|2020-04-23 04:30:00|107366.8|107271.5|107378.5|107244.9|107388.2|107303.6|107328.6|107223.4|583
1587616500000|2020-04-23 04:35:00|107381.5|107241.1|107361.3|107217.2|107381.5|107252.9|107315|107196.5|757
1587616800000|2020-04-23 04:40:00|107356.8|107220.3|107328.8|107225.7|107406.1|107252.6|107296.8|107158.8|1224
1587617100000|2020-04-23 04:45:00|107327.9|107225.3|107304.1|107152.3|107332.4|107244.6|107264.6|107130|1099
1587617400000|2020-04-23 04:50:00|107304.7|107150.3|107329.9|107216.5|107352.2|107235|107296.6|107147.3|1049
1587617700000|2020-04-23 04:55:00|107332|107218|107237|107152.6|107335.8|107230.7|107201.4|107134.8|841
1587618000000|2020-04-23 05:00:00|107234.3|107154.8|107004.3|106861.5|107295.6|107177.6|106936.9|106825.3|1220
1587618300000|2020-04-23 05:05:00|107008|106861.1|107016.3|106868.1|107228.3|107036.3|106936.1|106794.9|1781
1587618600000|2020-04-23 05:10:00|107035.2|106861.7|106827.4|106685.4|107064.5|106893.5|106814.3|106672|1603
1587618900000|2020-04-23 05:15:00|106824.8|106685.9|106938|106798|106967|106825.2|106804.3|106680.5|1229
1587619200000|2020-04-23 05:20:00|106940.6|106806.9|106917.2|106795.3|106947.3|106827.4|106895.9|106736.2|1365
1587619500000|2020-04-23 05:25:00|106915.5|106795.9|106954.5|106809.4|106967.2|106831.6|106906.4|106744.2|1069
1587619800000|2020-04-23 05:30:00|106957|106808.2|106990.8|106833|106999.6|106846.8|106940.4|106796.5|1302
1587620100000|2020-04-23 05:35:00|106990.6|106833.3|106935.5|106782.4|107001.1|106843.5|106918.4|106761|1488
1587620400000|2020-04-23 05:40:00|106934.1|106787.3|106928.2|106804.5|106961.7|106812.1|106887.5|106730.3|1485
1587620700000|2020-04-23 05:45:00|106933.5|106802.9|106988.2|106866|107011.3|106887.6|106929.2|106801.1|1020
1587621000000|2020-04-23 05:50:00|106986.7|106862.7|106974.3|106832.3|106987.5|106882.8|106919.4|106796.8|1022
1587621300000|2020-04-23 05:55:00|106972.4|106830.7|107106.3|106790.1|107140|106898.1|106948.1|106757.6|843
1587621600000|2020-04-23 06:00:00|107105.9|106795.1|106972.2|106858.8|107140.8|106925.3|106939.1|106773.1|1498
1587621900000|2020-04-23 06:05:00|106972.8|106858.2|106879.7|106765.5|107026.4|106921.9|106757.6|106665.3|2190
1587622200000|2020-04-23 06:10:00|106875.2|106760.5|106850.4|106752.7|106894.8|106776.3|106753|106650.8|2020
1587622500000|2020-04-23 06:15:00|106853.2|106754.6|106835.1|106737.4|106905.9|106805.5|106733.9|106660.3|1750
1587622800000|2020-04-23 06:20:00|106834.6|106738.4|106695.8|106563.4|106844.5|106749.1|106674.3|106541.7|1716
1587623100000|2020-04-23 06:25:00|106693|106563|106683.8|106558.6|106881.1|106788.3|106667|106553.2|2074
1587623400000|2020-04-23 06:30:00|106684.2|106557.7|106767.7|106661.3|106797.7|106691.1|106549.4|106460.8|2134
1587623700000|2020-04-23 06:35:00|106766.6|106670.3|106651.4|106556.7|106916|106808|106650.6|106546.2|2090
1587624000000|2020-04-23 06:40:00|106651.3|106560.1|106620.5|106535.7|106697.2|106596.6|106539.4|106413.1|1743
1587624300000|2020-04-23 06:45:00|106620.1|106535.3|106676.6|106597.7|106702.8|106637.5|106597.1|106511.6|1613
1587624600000|2020-04-23 06:50:00|106673.7|106595.5|106762.9|106683|106783.2|106709.2|106637.8|106567.4|1732
1587624900000|2020-04-23 06:55:00|106763.1|106677.8|106963.6|106846.4|106984.1|106875.9|106749.1|106672|1749
1587625200000|2020-04-23 07:00:00|106967|106849.9|106853.1|106803.1|106979.1|106853.7|106758.9|106673.4|2047
1587625500000|2020-04-23 07:05:00|106854.3|106804.3|106909.2|106837.2|106909.2|106840.7|106836.3|106763.7|1957
1587625800000|2020-04-23 07:10:00|106900.3|106850.3|106789.2|106561.3|107082.2|106958.5|106751|106472|1946
1587626100000|2020-04-23 07:15:00|106784.4|106557.8|107194.1|107120.3|107202|107127.1|106773.2|106531.8|2210
1587626400000|2020-04-23 07:20:00|107195.4|107119.6|107486.9|107388.5|107533.1|107428.4|107165.3|107099.4|2291
1587626700000|2020-04-23 07:25:00|107485.3|107391|107428.3|107329.9|107557.4|107464.7|107414.9|107310.2|2035
1587627000000|2020-04-23 07:30:00|107429.6|107331.9|107101.6|107076.6|107470.8|107378.2|107082.8|107035.4|2095
1587627300000|2020-04-23 07:35:00|107104.8|107079.8|107070.1|106980.5|107205.9|107147.9|106972.7|106884.8|1967
1587627600000|2020-04-23 07:40:00|107066.9|106980.3|107089|107010.2|107140.3|107058.7|106950.5|106865.5|2012
1587627900000|2020-04-23 07:45:00|107092.1|107019.6|107086.8|107061.8|107219|107118.3|107048.8|106993.7|2043
1587628200000|2020-04-23 07:50:00|107087.6|107062.6|107173.4|107096.4|107194.4|107115.2|107071.6|107030.5|1975
1587628500000|2020-04-23 07:55:00|107171.8|107098|107421.5|107089.5|107501.9|107231.3|107101.9|107038.6|1860
1587628800000|2020-04-23 08:00:00|107447.4|107085|106942.8|106865.1|107500.8|107188|106885.9|106820.2|2130
1587629100000|2020-04-23 08:05:00|106941.1|106866.1|106933.7|106908.7|106998.2|106940.2|106852.9|106778.3|2024
1587629400000|2020-04-23 08:10:00|106934.2|106909.2|106889.4|106839.4|106998.9|106949.5|106806.3|106721.4|1860
1587629700000|2020-04-23 08:15:00|106889.2|106839.2|106822.2|106772.2|106916.1|106861.6|106762.3|106674|1936
1587630000000|2020-04-23 08:20:00|106821.6|106771.6|106797.5|106718.8|106841.8|106789.8|106677.1|106652.1|1963
1587630300000|2020-04-23 08:25:00|106798.3|106721|106748.4|106650.9|106858.7|106784|106748.4|106643.4|1700
1587630600000|2020-04-23 08:30:00|106744.8|106651.3|106579|106473.3|106819.9|106749.4|106514.1|106396.1|1941
1587630900000|2020-04-23 08:35:00|106580.8|106475.2|106582.6|106505.9|106712.9|106629.8|106526.5|106455.3|1899
1587631200000|2020-04-23 08:40:00|106579.3|106499.2|106504.4|106419.7|106613.9|106565.1|106471.4|106402.2|1795
1587631500000|2020-04-23 08:45:00|106507.2|106419.3|106528.5|106478.5|106584.2|106537.9|106491.3|106419.3|1627
1587631800000|2020-04-23 08:50:00|106529.3|106479.3|106534.1|106484.1|106543.9|106490.8|106471.3|106418.4|1766
1587632100000|2020-04-23 08:55:00|106533.9|106483.9|106615|106536.1|106654.5|106559.3|106501.4|106462.9|1400
1587632400000|2020-04-23 09:00:00|106615.5|106535.6|106615|106531.5|106720.6|106635.6|106562.3|106515.4|1902
1587632700000|2020-04-23 09:05:00|106615.5|106532.8|106789.6|106701.4|106820.7|106719.5|106611.3|106529.3|2061
1587633000000|2020-04-23 09:10:00|106790.1|106702|106948.3|106859.4|106963|106862.2|106695.2|106629.8|1739
1587633300000|2020-04-23 09:15:00|106948.1|106859.3|106952|106863.9|106978.5|106914.4|106883.1|106798.6|1574
1587633600000|2020-04-23 09:20:00|106951.9|106864.2|106890.9|106840.9|106958.8|106869.1|106888|106818.9|1574
1587633900000|2020-04-23 09:25:00|106890.8|106840.8|106865|106791.5|106920.9|106861.9|106836.3|106772.5|1499
1587634200000|2020-04-23 09:30:00|106865.1|106791|106652.7|106576.2|106868.9|106809.2|106629.4|106555.5|1816
1587634500000|2020-04-23 09:35:00|106652.8|106576.3|106648.8|106563.6|106672.5|106624|106612.5|106532.6|1565
1587634800000|2020-04-23 09:40:00|106647.3|106563.2|106710.6|106629.7|106750.4|106691.6|106625.9|106559|1659
1587635100000|2020-04-23 09:45:00|106710.1|106630.4|106667.6|106617.6|106775|106693.5|106557.2|106470.2|1819
1587635400000|2020-04-23 09:50:00|106668.5|106618.5|106708.9|106631.7|106725.2|106652.7|106648.9|106578.9|1692
1587635700000|2020-04-23 09:55:00|106709.1|106631.1|106706|106629.1|106751.1|106686.8|106678.6|106591|1827
1587636000000|2020-04-23 10:00:00|106706.7|106628.5|106736.6|106686.6|106782.6|106723.7|106671.7|106614.3|1565
1587636300000|2020-04-23 10:05:00|106737|106687|106686.5|106607.3|106748.1|106687.3|106613.8|106543.1|1596
1587636600000|2020-04-23 10:10:00|106684.6|106607.6|106717.2|106644.9|106732.3|106659.3|106658.7|106584.7|1708
1587636900000|2020-04-23 10:15:00|106727.6|106651.4|106694.4|106644.4|106748.4|106683.7|106690|106627.6|1475
1587637200000|2020-04-23 10:20:00|106694|106644|106710.4|106660.4|106734.4|106676|106689.1|106628.1|1277
1587637500000|2020-04-23 10:25:00|106723.1|106649.5|106717.2|106640.7|106733.7|106668.4|106692.9|106628.2|1175
1587637800000|2020-04-23 10:30:00|106716.6|106640.1|106790.7|106740.7|106802|106741.4|106699.5|106640.1|1259
1587638100000|2020-04-23 10:35:00|106791.3|106741.3|106852.9|106802.9|106905.9|106859.5|106775.1|106704.2|1733
1587638400000|2020-04-23 10:40:00|106852.4|106802.4|106808.3|106758.3|106889.8|106834.6|106794.8|106741|1612
1587638700000|2020-04-23 10:45:00|106808.6|106758.6|106845.6|106795.6|106858.4|106811.2|106774.3|106728.2|1300
1587639000000|2020-04-23 10:50:00|106845.8|106795.8|106773.3|106723.3|106853.2|106807.6|106767.3|106711.2|1294
1587639300000|2020-04-23 10:55:00|106773.6|106723.6|106717.7|106692.7|106790.6|106739.7|106704|106659.6|1639
1587639600000|2020-04-23 11:00:00|106716.8|106691.8|106696.7|106646.7|106749|106698.5|106655.7|106610.8|1657
1587639900000|2020-04-23 11:05:00|106696.6|106646.6|106665.8|106640.8|106699.9|106649.3|106623.3|106569.3|1451
1587640200000|2020-04-23 11:10:00|106664|106639|106530.2|106505.2|106671.7|106646.7|106527.7|106469.8|1612
1587640500000|2020-04-23 11:15:00|106527|106502|106583.5|106507.8|106596.8|106537.2|106524.4|106468.8|1618
1587640800000|2020-04-23 11:20:00|106570.1|106520.1|106643|106593|106663.3|106601.6|106569|106505.1|1585
1587641100000|2020-04-23 11:25:00|106645.1|106595.1|106707.2|106682.2|106722.1|106692|106642.7|106581.2|1586
1587641400000|2020-04-23 11:30:00|106707.5|106682.5|106810.3|106728.9|106818.4|106740.3|106651.1|106577.2|1613
1587641700000|2020-04-23 11:35:00|106825.8|106738.3|106877.5|106797.9|106936.4|106876.4|106825.8|106738.3|1638
1587642000000|2020-04-23 11:40:00|106877.7|106798|106897.3|106818.1|106955.2|106887.8|106857|106786.1|1480
1587642300000|2020-04-23 11:45:00|106896.7|106819.7|106867|106790.5|106978.7|106903.2|106863.7|106789.4|1400
1587642600000|2020-04-23 11:50:00|106867.1|106790.9|106817.8|106767.8|106869.3|106798.4|106790.7|106722.3|1335
1587642900000|2020-04-23 11:55:00|106818.2|106768.2|106819|106769|106876.6|106818.7|106758.5|106688.4|1592
1587643200000|2020-04-23 12:00:00|106816.5|106766.5|106867.9|106817.9|106959|106884.9|106812.8|106753.6|2077
1587643500000|2020-04-23 12:05:00|106868.3|106818.3|106920|106847.7|106957.8|106892.8|106828.4|106784.3|1975
1587643800000|2020-04-23 12:10:00|106920.2|106847.1|106939.9|106889.9|106988.2|106918.3|106873.5|106810.9|2085
1587644100000|2020-04-23 12:15:00|106939.2|106889.2|106908.1|106883.1|106949.7|106908.6|106810.2|106757.5|2112
1587644400000|2020-04-23 12:20:00|106908.4|106883.4|106782.9|106702.9|106912.8|106883.4|106711.9|106667.3|2185
1587644700000|2020-04-23 12:25:00|106780.1|106702.7|107050.7|106765|107051.2|106805.2|106712.5|106630|1785
1587645000000|2020-04-23 12:30:00|107079|106714.6|106648.4|106563.3|107141.3|106827.1|106644.2|106558.3|2020
1587645300000|2020-04-23 12:35:00|106643.8|106559.5|106720.6|106648.4|106729.8|106670.8|106531.1|106485.2|2280
1587645600000|2020-04-23 12:40:00|106721.3|106647.2|106712.2|106662.2|106780.2|106724.8|106704.9|106638.3|1922
1587645900000|2020-04-23 12:45:00|106712.5|106662.5|106605.4|106555.4|106725|106663.3|106554|106486.1|1801
1587646200000|2020-04-23 12:50:00|106605.2|106555.2|106565.3|106490.5|106621.3|106563.5|106515.6|106453.5|1679
1587646500000|2020-04-23 12:55:00|106565.5|106490.7|106618.8|106568.8|106633.3|106586.1|106486.9|106417.3|1978
1587646800000|2020-04-23 13:00:00|106618.5|106568.5|106629.1|106579.1|106659.9|106609.8|106572.3|106533.1|2042
1587647100000|2020-04-23 13:05:00|106628.5|106578.5|106640.6|106615.6|106676.8|106628.1|106608.7|106559.6|1741
1587647400000|2020-04-23 13:10:00|106640.5|106615.5|106663.8|106638.8|106718.1|106655.7|106612.3|106570.7|1660
1587647700000|2020-04-23 13:15:00|106663.7|106638.7|106789.7|106705.5|106805.4|106732.4|106638.6|106575.4|1888
1587648000000|2020-04-23 13:20:00|106785.6|106704.8|106664.3|106591.2|106790.1|106708.1|106638.3|106576.7|2045
1587648300000|2020-04-23 13:25:00|106652|106602|106842.1|106659.9|106937.2|106872.4|106610.8|106549|2174
1587648600000|2020-04-23 13:30:00|106836.1|106677.7|106588|106538|106886.9|106746.5|106577.5|106523.1|2288
1587648900000|2020-04-23 13:35:00|106587.8|106537.8|106477.8|106399.6|106615.2|106559.1|106467.7|106390.2|2240
1587649200000|2020-04-23 13:40:00|106477.3|106400.2|106650.7|106503.2|106778.6|106652.2|106376.7|106308.8|2184
1587649500000|2020-04-23 13:45:00|106658.7|106494.8|106537.3|106455.1|106658.7|106540|106491.9|106412.7|2177
1587649800000|2020-04-23 13:50:00|106536.5|106457.3|106614.9|106538.7|106643.8|106563.8|106526.9|106453.5|2016
1587650100000|2020-04-23 13:55:00|106615.7|106540.2|106634|106542.3|106664.5|106586.3|106583.7|106490.1|1979
1587650400000|2020-04-23 14:00:00|106627.1|106541.4|106633.7|106552.8|106669.8|106618.5|106496.5|106396.8|2025
1587650700000|2020-04-23 14:05:00|106631.9|106553.1|106580.9|106489.5|106637.2|106569.3|106554.8|106466.2|2131
1587651000000|2020-04-23 14:10:00|106580.4|106486.5|106196.3|106070.7|106600.8|106531.6|106107.6|105987.9|2144
1587651300000|2020-04-23 14:15:00|106203.2|106067.8|106274.6|106173.4|106352.8|106241.9|106134.1|106012.2|2373
1587651600000|2020-04-23 14:20:00|106272.6|106172|105889|105797.1|106280.4|106175.4|105871.1|105761|2302
1587651900000|2020-04-23 14:25:00|105891.9|105797.5|105868.2|105770.5|105908.6|105804.6|105678.5|105555.8|2280
1587652200000|2020-04-23 14:30:00|105866|105768.9|105754.1|105657.7|105943.2|105836.3|105747.9|105655.5|2240
1587652500000|2020-04-23 14:35:00|105746.2|105656.8|105694.1|105644.1|105908.6|105807.9|105652|105565|2177
1587652800000|2020-04-23 14:40:00|105695.4|105645.4|105449.3|105315.7|105716.4|105657.3|105419.1|105300.7|2096
1587653100000|2020-04-23 14:45:00|105453.7|105311.9|105506.5|105416.4|105538.1|105451.5|105410.4|105303.6|2005
1587653400000|2020-04-23 14:50:00|105506.8|105418.7|105534.7|105443.5|105540|105448.1|105363|105275.8|1980
1587653700000|2020-04-23 14:55:00|105535.1|105441.8|105618.2|105538.6|105661.6|105574.9|105509.2|105387.9|1919
1587654000000|2020-04-23 15:00:00|105619.7|105539|105705.9|105614.2|105708.9|105619.8|105582.9|105508.4|1916
1587654300000|2020-04-23 15:05:00|105705.4|105614.7|105759.2|105674.9|105860.4|105768.4|105693.3|105589.9|1909
1587654600000|2020-04-23 15:10:00|105760|105672.9|105704.7|105632.6|105779.2|105690.6|105675.1|105599.4|1583
1587654900000|2020-04-23 15:15:00|105693.8|105643.8|105700|105615.9|105729.6|105663.8|105672.8|105577.8|1503
1587655200000|2020-04-23 15:20:00|105696.4|105619.8|105749|105699|105778.1|105710.8|105689.6|105616.1|1643
1587655500000|2020-04-23 15:25:00|105780.9|105690.9|105698.1|105624.6|105783.6|105692.5|105642.2|105572.3|1822
1587655800000|2020-04-23 15:30:00|105684.4|105634.4|105916|105830.6|105966.4|105859.5|105675.3|105609.4|1815
1587656100000|2020-04-23 15:35:00|105918.7|105832.3|105936.9|105886.9|106012.7|105913.9|105903.4|105819.8|1711
1587656400000|2020-04-23 15:40:00|105937.9|105887.9|105960.2|105875.4|106008.6|105907.6|105909.8|105805.3|1781
1587656700000|2020-04-23 15:45:00|105966.5|105870.5|106010.7|105924.5|106032.1|105939.4|105942.1|105854.1|1908
1587657000000|2020-04-23 15:50:00|106020.9|105916.8|105993.3|105910.9|106041.1|105942.9|105955.6|105887.7|1839
1587657300000|2020-04-23 15:55:00|105994.5|105911.6|106014.7|105924.9|106051.2|105951.8|105953.5|105871.8|1765
1587657600000|2020-04-23 16:00:00|106012.6|105922.2|106031.6|105952.3|106043.4|105974.8|105977.7|105910.2|1748
1587657900000|2020-04-23 16:05:00|106012.5|105962.5|105889.8|105864.8|106050.2|105990.6|105858|105784.1|1648
1587658200000|2020-04-23 16:10:00|105889.5|105864.5|106063|105965.6|106079.1|105992.5|105865.7|105821.6|1578
1587658500000|2020-04-23 16:15:00|106061.2|105968.9|106083.1|106010.4|106103.2|106034.1|106045|105960.9|1273
1587658800000|2020-04-23 16:20:00|106087.2|106008.8|106006.6|105926.2|106091|106027.5|105987|105919|1416
1587659100000|2020-04-23 16:25:00|106005.6|105923.7|105978.2|105902.8|106028.8|105958|105972.6|105899|1440
1587659400000|2020-04-23 16:30:00|105984.1|105899.5|105980.2|105901.8|105999.6|105935.8|105949.5|105887.5|1278
1587659700000|2020-04-23 16:35:00|105981.2|105901.1|106002.7|105923.1|106011.9|105948|105943.5|105885.5|1295
1587660000000|2020-04-23 16:40:00|106006.9|105920.3|106003.4|105912.4|106012|105928.4|105891.9|105811.5|1799
1587660300000|2020-04-23 16:45:00|106004.4|105913.8|106157|106074.6|106392.2|106235.1|105990.9|105891.9|2141
1587660600000|2020-04-23 16:50:00|106156|106074.2|106233|106147.2|106262.5|106166.7|106156|106073.8|1698
1587660900000|2020-04-23 16:55:00|106234.3|106147.7|106175.7|106088.2|106258.3|106166.3|106134.9|106047.5|1807
1587661200000|2020-04-23 17:00:00|106179.5|106087.1|106232.2|106132.1|106232.2|106135.6|106160.7|106068.1|1559
1587661500000|2020-04-23 17:05:00|106232.9|106131.4|106411.3|106313.1|106417.3|106315|106223.3|106124.7|1743
1587661800000|2020-04-23 17:10:00|106411|106314.4|106256.8|106206.8|106431.8|106332.7|106254.2|106180.5|1699
1587662100000|2020-04-23 17:15:00|106258.8|106208.8|106459.2|106384.9|106464.4|106405.6|106253.6|106189.7|2076
1587662400000|2020-04-23 17:20:00|106460|106385.2|106525.3|106475.3|106587.8|106511.5|106447.5|106384.3|1832
1587662700000|2020-04-23 17:25:00|106524.5|106474.5|106592.8|106510.1|106675.9|106590.4|106517.2|106465.4|1954
1587663000000|2020-04-23 17:30:00|106593.2|106511.8|106450.2|106358.1|106599.9|106519.7|106435.1|106343|1851
1587663300000|2020-04-23 17:35:00|106453.8|106357.5|106515.8|106465.8|106557.2|106493.5|106442.6|106357.5|1721
1587663600000|2020-04-23 17:40:00|106518.7|106468.7|106575.8|106525.8|106638.9|106593.8|106499.2|106448|1830
1587663900000|2020-04-23 17:45:00|106571|106521|106706.2|106629.7|106706.2|106643.9|106549.9|106499.2|1641
1587664200000|2020-04-23 17:50:00|106702.2|106628|106733.6|106683.6|106764.4|106713.6|106644.2|106595|1556
1587664500000|2020-04-23 17:55:00|106744.4|106672.4|106750.9|106700.9|106764.5|106713.9|106698.3|106632.1|1813
1587664800000|2020-04-23 18:00:00|106751|106701|106717.1|106643.1|106792.9|106734.7|106652.3|106578.7|1756
1587665100000|2020-04-23 18:05:00|106718.9|106642.4|106680|106599.9|106726.9|106660|106614.4|106562.2|1572
1587665400000|2020-04-23 18:10:00|106679.1|106600.4|106656.1|106580.6|106682.9|106619.7|106602.3|106551.1|1438
1587665700000|2020-04-23 18:15:00|106655.3|106580.3|106619.6|106594.6|106661|106596.6|106613|106543.5|1483
1587666000000|2020-04-23 18:20:00|106620|106595|106656|106575.3|106661.3|106598.7|106600|106551.2|1134
1587666300000|2020-04-23 18:25:00|106656.7|106576.8|106576.1|106483.3|106673.6|106618.7|106558.9|106470.9|1489
1587666600000|2020-04-23 18:30:00|106576|106483.2|106606.7|106516.2|106609.8|106517.2|106536.4|106466.9|1364
1587666900000|2020-04-23 18:35:00|106604.7|106515.9|106536.4|106449.9|106609.2|106523.1|106534.4|106449|1545
1587667200000|2020-04-23 18:40:00|106537.7|106451.2|106403.6|106320|106552.4|106484.3|106396.8|106316.5|1502
1587667500000|2020-04-23 18:45:00|106403.2|106321.4|106415.5|106333.5|106449.1|106379.8|106390|106296|1386
1587667800000|2020-04-23 18:50:00|106416.2|106338.6|106396.8|106307.5|106429.1|106361.3|106374.2|106293.6|1539
1587668100000|2020-04-23 18:55:00|106395.7|106301|106373|106292.8|106399.6|106310.8|106354.7|106274|1372
1587668400000|2020-04-23 19:00:00|106361.7|106286.1|106376.8|106291.9|106390|106313|106329.7|106259.9|1444
1587668700000|2020-04-23 19:05:00|106376.1|106291.3|106342.9|106236.1|106394.2|106307.2|106335.4|106236.1|1088
1587669000000|2020-04-23 19:10:00|106345.5|106241.9|106316.2|106213.7|106352.9|106252.3|106302.3|106203.9|1151
1587669300000|2020-04-23 19:15:00|106315.2|106210.3|106411.6|106317.9|106419.8|106347.3|106291.8|106201.2|1058
1587669600000|2020-04-23 19:20:00|106410.5|106316.8|106419.9|106324.6|106445.2|106362|106404.1|106311.7|1161
1587669900000|2020-04-23 19:25:00|106419.5|106327.1|106378.2|106268.6|106429.9|106355.1|106361|106250.6|1030
1587670200000|2020-04-23 19:30:00|106381.8|106272.6|106364.3|106265.6|106396|106317|106351.5|106257.4|1256
1587670500000|2020-04-23 19:35:00|106363.7|106268.4|106365.8|106262.5|106403.5|106290.8|106326.4|106231.3|1315
1587670800000|2020-04-23 19:40:00|106363.3|106262.1|106334.6|106261.3|106367.5|106265.8|106323.1|106195.8|1151
1587671100000|2020-04-23 19:45:00|106332.7|106258.9|106272|106186.8|106356.6|106272.2|106201.9|106114.6|1154
1587671400000|2020-04-23 19:50:00|106271.1|106187.5|106292.2|106201.8|106299.8|106204.4|106186.3|106123.7|1366
1587671700000|2020-04-23 19:55:00|106293.9|106200.2|106271.5|106181.6|106325.3|106225.7|106268.9|106172.1|1624
1587672000000|2020-04-23 20:00:00|106273.5|106187.5|106363.8|106238.2|106367.3|106249.8|106268.9|106175.7|1217
1587672300000|2020-04-23 20:05:00|106361.5|106238.8|106367.4|106259.4|106381.3|106276.3|106347.3|106221.8|702
1587672600000|2020-04-23 20:10:00|106370.6|106263.1|106413.8|106288.7|106422.7|106315|106359.2|106232.5|1076
1587672900000|2020-04-23 20:15:00|106414.6|106287.9|106388.7|106282.7|106422|106315.7|106364.2|106250.9|1122
1587673200000|2020-04-23 20:20:00|106386.9|106286.3|106365.8|106277.2|106420.2|106316.6|106350.8|106255.8|1263
1587673500000|2020-04-23 20:25:00|106366.5|106280.5|106427.7|106318|106450.3|106359.9|106353.1|106256|1404
1587673800000|2020-04-23 20:30:00|106428.4|106318.7|106431.4|106323|106478.3|106360.5|106396.2|106296.2|1611
1587674100000|2020-04-23 20:35:00|106427.6|106328.7|106444.4|106324.8|106480.2|106373.5|106382.6|106290.5|1530
1587674400000|2020-04-23 20:40:00|106449.7|106332.2|106371.7|106239.1|106462.1|106356|106365|106235.5|1867
1587674700000|2020-04-23 20:45:00|106372.2|106239.5|106409.4|106257.6|106434.3|106288|106342|106213.1|1731
1587675000000|2020-04-23 20:50:00|106409.1|106257.4|106394.1|106260.2|106443.4|106281.3|106374.6|106218|1203
1587675300000|2020-04-23 20:55:00|106397.7|106264.8|106483.8|106264.8|106518.3|106270.5|106375.2|106170.7|949
1587675600000|2020-04-23 21:00:00|106479.3|106249.5|106721.7|106255.8|106723.2|106271.5|106462.7|106119.6|150
1587675900000|2020-04-23 21:05:00|106733.7|106267.3|106650.3|106208.3|106778.3|106325.7|106583.7|106142.5|270
1587676200000|2020-04-23 21:10:00|106621.6|106202.2|106612.2|106238.5|106680.9|106295.2|106593.8|106170.5|367
1587676500000|2020-04-23 21:15:00|106604.2|106235.2|106594.2|106175.4|106691.7|106288.1|106574.1|106148|252
1587676800000|2020-04-23 21:20:00|106598.8|106173.6|106584.3|106207.4|106636.7|106237|106494|106130.5|535
1587677100000|2020-04-23 21:25:00|106585.3|106208.8|106596.5|106184.9|106685.8|106280.1|106562.2|106140.6|311
1587677400000|2020-04-23 21:30:00|106580.8|106177|106611.7|106167.9|106666|106266.7|106539|106103.3|287
1587677700000|2020-04-23 21:35:00|106665.7|106124|106589.6|106198.9|106723.7|106281|106550.5|106084.3|238
1587678000000|2020-04-23 21:40:00|106567.1|106181.7|106631|106164.2|106678|106262|106554.2|106086.3|435
1587678300000|2020-04-23 21:45:00|106617.2|106193.2|106543|106193.1|106733.3|106248.4|106508.9|106085.2|471
1587678600000|2020-04-23 21:50:00|106579.7|106153.5|106648.9|106177.6|106778.2|106256.8|106505.6|106070.6|606
1587678900000|2020-04-23 21:55:00|106635.8|106245.3|106688.3|106152.2|106748.3|106290.6|106635.8|106091.4|432
1587679200000|2020-04-23 22:00:00|106686.8|106142.8|106541.4|106224.7|106719.5|106321.9|106514|106100.6|442
1587679500000|2020-04-23 22:05:00|106546.4|106216.7|106570.2|106343.6|106659.8|106343.6|106517|106140.1|456
1587679800000|2020-04-23 22:10:00|106609.1|106272.6|106558.7|106222.8|106726.5|106303.2|106526|106078.5|430
1587680100000|2020-04-23 22:15:00|106557.4|106224.3|106683.3|106164.1|106720|106291.3|106521|106126.1|329
1587680400000|2020-04-23 22:20:00|106679.1|106160.7|106547.1|106311.6|106686.3|106337.5|106424.1|105944.3|1115
1587680700000|2020-04-23 22:25:00|106552.7|106303.5|106610.2|106320.6|106610.2|106372.8|106500.1|106255.7|1016
1587681000000|2020-04-23 22:30:00|106612.5|106321.2|106538.1|106325.5|106612.5|106417|106521.2|106292.9|938
1587681300000|2020-04-23 22:35:00|106538.6|106324.9|106513.1|106290.3|106576.7|106359.6|106496.8|106240.5|1107
1587681600000|2020-04-23 22:40:00|106510.2|106294.9|106511.3|106264.7|106537.5|106330.3|106480|106246.5|1171
1587681900000|2020-04-23 22:45:00|106512.2|106261.9|106483.2|106221.9|106517.9|106303.5|106451.6|106210.5|1259
1587682200000|2020-04-23 22:50:00|106483.6|106222.3|106447.8|106274.8|106504.1|106310.7|106440.2|106220.5|1201
1587682500000|2020-04-23 22:55:00|106444.8|106274.7|106451.3|106229.4|106471.7|106306.3|106433.7|106221.9|1184
1587682800000|2020-04-23 23:00:00|106441.1|106265.7|106427|106257.6|106472.4|106308.3|106412.7|106240.4|1029
1587683100000|2020-04-23 23:05:00|106432.3|106253.9|106420.3|106273.6|106439.3|106300.9|106413.6|106234.3|888
1587683400000|2020-04-23 23:10:00|106424.3|106269.7|106416.7|106274.1|106441.3|106287.5|106401|106231.8|588
1587683700000|2020-04-23 23:15:00|106417.5|106276.2|106412|106253.8|106423.4|106300.9|106400.2|106230.9|706
1587684000000|2020-04-23 23:20:00|106411.6|106249.2|106378.6|106255.8|106413.1|106280.8|106362.9|106218.6|979
1587684300000|2020-04-23 23:25:00|106378.8|106256.7|106376|106240.3|106397.5|106292.7|106345.4|106217.5|1219
1587684600000|2020-04-23 23:30:00|106376.2|106240.5|106396.6|106263.7|106409.2|106294.6|106346.4|106207.4|1073
1587684900000|2020-04-23 23:35:00|106401.3|106272.4|106396.6|106266.6|106429.6|106295.6|106380.1|106239.9|1266
1587685200000|2020-04-23 23:40:00|106393.6|106274.2|106419.7|106272.9|106443.5|106326.9|106391.1|106252.4|1167
1587685500000|2020-04-23 23:45:00|106419.1|106271.9|106424.5|106265.8|106437|106303.9|106401.5|106247.3|1409
1587685800000|2020-04-23 23:50:00|106422|106281.3|106422|106278|106439.4|106312.8|106408.3|106261.9|1394
1587686100000|2020-04-23 23:55:00|106425.9|106275.9|106442.6|106299.7|106451.3|106335.4|106404.8|106267.8|1558
1587686400000|2020-04-24 00:00:00|106442.8|106297.5|106388.1|106252.9|106483.9|106336.1|106360.7|106225.9|1933
1587686700000|2020-04-24 00:05:00|106389.2|106249.7|106308.6|106100.1|106426.4|106307.5|106227.4|106072.3|1564
1587687000000|2020-04-24 00:10:00|106306.6|106102.6|106226.5|106090.8|106330.8|106184.1|106213.4|106054.7|1905
1587687300000|2020-04-24 00:15:00|106228|106085.7|106406.9|106229.2|106638.9|106364.1|106148.5|105973|2024
1587687600000|2020-04-24 00:20:00|106406.5|106211.9|106300|106133.5|106462.4|106241.7|106254.6|105990.1|1929
1587687900000|2020-04-24 00:25:00|106300.3|106134.1|106385.6|106183.7|106543.8|106280.2|106291.5|106124.6|1484
1587688200000|2020-04-24 00:30:00|106384.7|106186.4|106283|106120|106394.8|106219.3|106258.4|106056.8|1870
1587688500000|2020-04-24 00:35:00|106289.1|106108.4|106259|106098.3|106293.6|106139.8|106250.1|106083.3|1017
1587688800000|2020-04-24 00:40:00|106259.3|106097.7|106264|106122.7|106277.6|106143|106238.7|106048.8|933
1587689100000|2020-04-24 00:45:00|106263.3|106122.3|106272.6|106196.8|106360.7|106227.2|106203.1|106119|1211
1587689400000|2020-04-24 00:50:00|106272.8|106197.7|106628.5|106418.2|106800|106602.8|106230.3|106088.1|2014
1587689700000|2020-04-24 00:55:00|106629.3|106416.7|106483.6|106292.1|106630.7|106416.7|106337.1|106048|2145
1587690000000|2020-04-24 01:00:00|106484.4|106290.1|106336.5|106184.8|106492.1|106294.4|106320.8|106088.2|1426
1587690300000|2020-04-24 01:05:00|106337.8|106183.3|106382.2|106183.9|106461.3|106218.3|106264.9|106027.5|1563
1587690600000|2020-04-24 01:10:00|106382|106187|106354.7|106201.2|106398|106234|106317.4|106171.4|1355
1587690900000|2020-04-24 01:15:00|106355|106200.6|106338.9|106193.8|106356.7|106202|106328.6|106168.9|1160
1587691200000|2020-04-24 01:20:00|106341.1|106193.2|106408.5|106294.6|106414.5|106299.8|106304.5|106158.6|1291
1587691500000|2020-04-24 01:25:00|106408.8|106294.9|106399.3|106288.1|106418.2|106301.8|106377.6|106259|1121
1587691800000|2020-04-24 01:30:00|106403|106284.6|106416.3|106320.5|106444.9|106372.6|106363.2|106226|1225
1587692100000|2020-04-24 01:35:00|106416.7|106320.6|106350.4|106208.3|106425.5|106349.1|106331.3|106183.9|1312
1587692400000|2020-04-24 01:40:00|106352.8|106208.4|106307.7|106168.4|106387.8|106253.3|106306.5|106162.2|1513
1587692700000|2020-04-24 01:45:00|106307.8|106168.6|106366.1|106237.5|106390.4|106250.9|106305.8|106166.4|1281
1587693000000|2020-04-24 01:50:00|106370.7|106237.4|106325.7|106182.8|106399.4|106262.1|106314.1|106160|1600
1587693300000|2020-04-24 01:55:00|106323|106179.6|106315.7|106177.9|106367|106214.3|106313.9|106172.3|1680
1587693600000|2020-04-24 02:00:00|106315.9|106178.1|106328.4|106166.2|106440.4|106313.6|106312.1|106149.5|1805
1587693900000|2020-04-24 02:05:00|106329.1|106165.6|106342.2|106190|106415.2|106249.7|106273|106118.4|1535
1587694200000|2020-04-24 02:10:00|106343.4|106188|106375|106231.3|106400.4|106260.1|106332.5|106184.8|1354
1587694500000|2020-04-24 02:15:00|106374.1|106232|106366.1|106229.1|106385.6|106252|106352.9|106205.6|1346
1587694800000|2020-04-24 02:20:00|106367.6|106228.5|106384.1|106249.5|106391.7|106254.6|106327.2|106192.8|1395
1587695100000|2020-04-24 02:25:00|106384.6|106248.9|106348.4|106225.3|106384.6|106256.6|106337.6|106207.5|1407
1587695400000|2020-04-24 02:30:00|106350.1|106227|106365.5|106230.5|106392|106266.2|106316.5|106189.5|1485
1587695700000|2020-04-24 02:35:00|106366|106231.1|106366.1|106227.5|106381.8|106243.1|106331.2|106205.2|1644
1587696000000|2020-04-24 02:40:00|106366.3|106227.7|106316.7|106174|106384.4|106248|106300.2|106167.2|1649
1587696300000|2020-04-24 02:45:00|106316.6|106172.2|106267.6|106159.9|106350.8|106200.7|106263.4|106134|1501
1587696600000|2020-04-24 02:50:00|106264.5|106154.5|106246.2|106135.1|106271.8|106156.9|106178.7|106108.2|740
1587696900000|2020-04-24 02:55:00|106243.9|106132.7|106333.6|106188.6|106335.8|106194.5|106234.9|106126.6|954
1587697200000|2020-04-24 03:00:00|106333|106188.1|106397|106251.7|106401.3|106260.5|106312.6|106177|877
1587697500000|2020-04-24 03:05:00|106395.9|106252.3|106380.1|106239.1|106398.5|106263.9|106352.2|106219.8|688
1587697800000|2020-04-24 03:10:00|106382.1|106239.2|106381.4|106239.6|106386.3|106262.7|106360.7|106232.8|482
1587698100000|2020-04-24 03:15:00|106382.1|106238|106378.8|106244.8|106386.3|106263.2|106359.7|106234.5|528
1587698400000|2020-04-24 03:20:00|106379|106243.7|106376.3|106238.6|106387.8|106262.2|106359.6|106234.6|627
1587698700000|2020-04-24 03:25:00|106377|106239.1|106374.9|106246|106387|106261.8|106356|106234.3|575
1587699000000|2020-04-24 03:30:00|106365.9|106256.8|106391.9|106256.7|106397.5|106261.1|106365.9|106238|528
1587699300000|2020-04-24 03:35:00|106392.1|106254.9|106351.8|106202.5|106409.7|106269|106337.9|106196.1|664
1587699600000|2020-04-24 03:40:00|106351|106203.4|106367.7|106217.3|106389.3|106226|106335.6|106189.6|710
1587699900000|2020-04-24 03:45:00|106369|106214.1|106286.9|106153.4|106392.4|106221.7|106270.6|106153.4|582
1587700200000|2020-04-24 03:50:00|106288.2|106156.3|106339.2|106184.9|106362.7|106198|106247|106154.3|826
1587700500000|2020-04-24 03:55:00|106342|106183.2|106337.2|106174.3|106356.5|106188.6|106311.7|106163.7|759
1587700800000|2020-04-24 04:00:00|106309.3|106173.4|106276.8|106132.7|106355.6|106188.9|106261|106123.9|748
1587701100000|2020-04-24 04:05:00|106278.4|106131.6|106261.2|106134.3|106326.7|106198.3|106241.8|106112.9|787
1587701400000|2020-04-24 04:10:00|106266.7|106132|106231.1|106088.7|106293.8|106149.8|106192.5|106076|1057
1587701700000|2020-04-24 04:15:00|106230.7|106085.1|106269.7|106111.5|106278.1|106123.9|106213.1|106083.3|1030
1587702000000|2020-04-24 04:20:00|106269|106109.1|106264.5|106110.7|106294|106121.4|106222.7|106094.8|1262
1587702300000|2020-04-24 04:25:00|106267.7|106113.5|106251|106095.7|106282.2|106120.3|106215.2|106075.3|1340
1587702600000|2020-04-24 04:30:00|106250.6|106095.3|106315.9|106151.6|106331.1|106162.5|106234.2|106095.1|1232
1587702900000|2020-04-24 04:35:00|106316.1|106150.2|106318.4|106166.8|106330.1|106179.8|106273.5|106127.8|669
1587703200000|2020-04-24 04:40:00|106317.2|106165.5|106342.2|106200.7|106359|106211.2|106289.2|106162|939
1587703500000|2020-04-24 04:45:00|106340.7|106198.5|106358.2|106226.9|106370.5|106259.6|106322.7|106181.6|677
1587703800000|2020-04-24 04:50:00|106360.8|106227|106334.8|106177.7|106366.2|106227.2|106317.7|106169.5|986
1587704100000|2020-04-24 04:55:00|106335.8|106177|106273.4|106120.3|106346.3|106186.2|106245.9|106103.8|919
1587704400000|2020-04-24 05:00:00|106278.7|106120.4|106372|106273.1|106384.6|106275|106228.3|106111.8|1181
1587704700000|2020-04-24 05:05:00|106378.5|106267.2|106390.9|106269.8|106403.6|106289.7|106314.8|106156.8|1223
1587705000000|2020-04-24 05:10:00|106390.7|106268.5|106391.5|106307.7|106417.1|106331.8|106374.7|106260.5|744
1587705300000|2020-04-24 05:15:00|106394.1|106307|106385.3|106258|106412|106311.8|106344.5|106230|741
1587705600000|2020-04-24 05:20:00|106385.9|106256.8|106389.4|106279.6|106421.5|106306.8|106365.2|106253.3|574
1587705900000|2020-04-24 05:25:00|106390.2|106278.4|106312.9|106207.8|106396.7|106310.5|106300.8|106193.2|771
1587706200000|2020-04-24 05:30:00|106312.6|106207|106397.2|106324.3|106409.1|106330.9|106311.1|106193.9|968
1587706500000|2020-04-24 05:35:00|106399.5|106323.5|106281.9|106173.5|106411.4|106345.4|106267.2|106144.5|1202
1587706800000|2020-04-24 05:40:00|106281.4|106174|106317.7|106218.4|106397.2|106247.6|106271.7|106151.7|1089
1587707100000|2020-04-24 05:45:00|106315.7|106219.2|106608.5|106429.2|106652.1|106476.4|106313|106215.5|969
1587707400000|2020-04-24 05:50:00|106598.2|106426.9|106522.2|106411|106656.5|106514.9|106477.9|106346.9|2011
1587707700000|2020-04-24 05:55:00|106520.9|106405.6|106575.2|106317.2|106586.8|106409.4|106340|106167.7|1529
1587708000000|2020-04-24 06:00:00|106580.8|106316.6|106684.7|106569.7|106713.6|106591.1|106565.1|106316.6|1899
1587708300000|2020-04-24 06:05:00|106687.9|106566.2|106669.7|106594|106690.3|106620|106598.3|106506.7|2089
1587708600000|2020-04-24 06:10:00|106656.4|106606.4|106869.5|106778.8|106946.7|106883.8|106648.7|106586.1|2025
1587708900000|2020-04-24 06:15:00|106875.5|106775.5|106739.8|106644.5|106886.4|106805.5|106683.5|106561.6|2161
1587709200000|2020-04-24 06:20:00|106739.5|106643.1|106701.7|106615.1|106740.8|106657.5|106617.2|106510.3|2178
1587709500000|2020-04-24 06:25:00|106701.5|106613.8|106687.7|106601.9|106740.2|106642.9|106680.3|106589.3|2029
1587709800000|2020-04-24 06:30:00|106690.6|106601.3|106704.3|106621.1|106724.1|106639.2|106658.5|106587.8|2170
1587710100000|2020-04-24 06:35:00|106704.2|106621|106691.6|106598|106765.9|106693.1|106659|106557|2104
1587710400000|2020-04-24 06:40:00|106692.1|106598.2|106719.8|106647|106725.5|106662.7|106652.9|106581.7|1952
1587710700000|2020-04-24 06:45:00|106719.7|106647.2|106746.6|106669.2|106750.8|106678.1|106685.3|106625.3|2114
1587711000000|2020-04-24 06:50:00|106753|106666.8|106695.6|106645.6|106779.8|106739.4|106678.2|106616.2|2235
1587711300000|2020-04-24 06:55:00|106707.6|106634.6|106906.8|106829.4|106906.8|106839.1|106669|106615|2272
1587711600000|2020-04-24 07:00:00|106917.8|106825.2|106831.9|106781.9|106942|106831.5|106671.4|106609|2261
1587711900000|2020-04-24 07:05:00|106843.6|106770.2|106717.9|106667.9|106850.5|106790.4|106671|106628.9|2234
1587712200000|2020-04-24 07:10:00|106716.9|106666.9|106827.1|106747.4|106836.1|106760.7|106664.7|106621.8|2207
1587712500000|2020-04-24 07:15:00|106823|106743.1|106766.2|106716.2|106854.7|106812.2|106753.3|106704.3|2152
1587712800000|2020-04-24 07:20:00|106766.6|106716.6|106784.2|106712|106798.4|106752.8|106747.5|106702.1|2015
1587713100000|2020-04-24 07:25:00|106784.8|106712.2|106896.2|106740.6|106896.2|106776.6|106583.1|106499|2142
1587713400000|2020-04-24 07:30:00|106890.4|106766.2|106778.2|106728.2|106890.4|106831.5|106772|106703.4|2139
1587713700000|2020-04-24 07:35:00|106779.4|106729.4|106781.8|106706.4|106860.8|106820.6|106731.5|106694|2154
1587714000000|2020-04-24 07:40:00|106782.6|106706.2|106754|106704|106817.2|106746.7|106729.4|106687.4|1707
1587714300000|2020-04-24 07:45:00|106753.8|106703.8|106730.4|106705.4|106798.5|106733.2|106719.1|106663.4|2176
1587714600000|2020-04-24 07:50:00|106729.9|106704.9|106752.4|106702.4|106786.7|106721.2|106703.4|106633.7|2053
1587714900000|2020-04-24 07:55:00|106755|106705|106846|106758.9|106862.3|106807|106681.4|106631.5|1762
1587715200000|2020-04-24 08:00:00|106845.7|106759.7|106957.3|106882.6|107076.9|106993.3|106830.2|106747.9|2153
1587715500000|2020-04-24 08:05:00|106954.9|106881.9|107009.3|106921.4|107057.3|107006.6|106894.9|106817.8|2192
1587715800000|2020-04-24 08:10:00|107010.2|106924.1|106804.3|106714.7|107010.2|106943.4|106798.5|106704.4|2150
1587716100000|2020-04-24 08:15:00|106802.8|106710.7|106800.8|106750.8|106838.3|106766.8|106710.8|106646.9|2221
1587716400000|2020-04-24 08:20:00|106800.9|106750.9|107129.5|107079.5|107142.7|107081.7|106800.9|106738.5|2074
1587716700000|2020-04-24 08:25:00|107130|107080|107093.3|107019.7|107130|107080|106946.6|106878.3|2051
1587717000000|2020-04-24 08:30:00|107093.1|107019.4|106987.3|106937.3|107257.4|107164.1|106898.6|106834.9|2126
1587717300000|2020-04-24 08:35:00|107000.3|106927.3|107056|106970.5|107062.7|106991.9|106826.7|106768.8|2182
1587717600000|2020-04-24 08:40:00|107050.8|106970.4|106775.4|106701.5|107056.6|106995.7|106763.5|106667.4|1957
1587717900000|2020-04-24 08:45:00|106778.2|106700|106897|106821.9|106915.7|106855.2|106776.8|106700|1889
1587718200000|2020-04-24 08:50:00|106895.9|106822.5|106837|106787|106902|106852.5|106820.8|106769.2|1677
1587718500000|2020-04-24 08:55:00|106837.1|106787.1|106685.4|106635.4|106854|106803.1|106636.8|106593.5|1975
1587718800000|2020-04-24 09:00:00|106684.6|106634.6|106724.2|106649.6|106740|106674.9|106665.4|106610.7|2078
1587719100000|2020-04-24 09:05:00|106724.3|106649.7|106703.1|106678.1|106769.1|106722.4|106678.2|106635.5|2005
1587719400000|2020-04-24 09:10:00|106703|106678|106753.3|106728.3|106785|106735.6|106655.6|106594.2|1887
1587719700000|2020-04-24 09:15:00|106757.3|106732.3|106633.7|106608.7|106780.6|106739.5|106626|106586|2170
1587720000000|2020-04-24 09:20:00|106631.5|106606.5|106751.1|106726.1|106776.5|106751.5|106626.7|106579.1|2022
1587720300000|2020-04-24 09:25:00|106751.4|106726.4|106731.8|106706.8|106754.2|106727.7|106683|106648.9|1808
1587720600000|2020-04-24 09:30:00|106731.5|106706.5|106903.5|106798.1|106987.7|106878.8|106651.2|106613.9|1723
1587720900000|2020-04-24 09:35:00|106899.9|106800.8|106799.4|106711.2|106906.8|106819.1|106724.5|106653.9|2120
1587721200000|2020-04-24 09:40:00|106790.2|106710.9|106811|106761|106845.6|106782.6|106719.2|106651.4|1973
1587721500000|2020-04-24 09:45:00|106810.8|106760.8|106819.1|106794.1|106831.1|106795.5|106776.4|106733.1|1389
1587721800000|2020-04-24 09:50:00|106819|106794|106859.6|106834.6|106907.8|106864.6|106778.4|106730.3|1858
1587722100000|2020-04-24 09:55:00|106860|106835|106804|106779|106861.6|106836.6|106778.6|106753.6|1909
1587722400000|2020-04-24 10:00:00|106803.1|106778.1|106816.3|106791.3|106847.1|106811.2|106797.8|106753.6|2175
1587722700000|2020-04-24 10:05:00|106816.7|106791.7|106852.9|106802.9|106866|106833.9|106815.9|106773.7|2056
1587723000000|2020-04-24 10:10:00|106851.4|106801.4|106818.4|106793.4|106863.5|106821.7|106807.7|106773.6|1911
1587723300000|2020-04-24 10:15:00|106818.5|106793.5|106744.2|106694.2|106822.3|106797.3|106714|106662.2|1954
1587723600000|2020-04-24 10:20:00|106742.7|106692.7|106757.1|106707.1|106776.5|106719.3|106673.6|106616.7|2156
1587723900000|2020-04-24 10:25:00|106774.5|106700.3|106733.1|106683.1|106806.8|106753.7|106720.7|106659.3|1957
1587724200000|2020-04-24 10:30:00|106733|106683|106642.2|106592.2|106758.1|106705.2|106625.1|106574.9|1919
1587724500000|2020-04-24 10:35:00|106645.2|106595.2|106510.3|106436.9|106696.3|106631.5|106457.5|106375.5|2132
1587724800000|2020-04-24 10:40:00|106512|106438.1|106374.2|106297.5|106579|106499.2|106327.9|106250.9|2307
1587725100000|2020-04-24 10:45:00|106370.7|106297.7|106507|106482|106648.5|106583.3|106353.5|106291.6|2233
1587725400000|2020-04-24 10:50:00|106507.4|106482.4|106443.6|106418.6|106557.6|106505.5|106410.5|106351.9|2009
1587725700000|2020-04-24 10:55:00|106443.5|106418.5|106329.4|106304.4|106444.2|106419.2|106321.3|106276.5|2077
1587726000000|2020-04-24 11:00:00|106329.1|106304.1|106361.4|106336.4|106438.9|106395|106329|106296.3|2012
1587726300000|2020-04-24 11:05:00|106358.3|106333.3|106305.5|106255.5|106422|106378.2|106300.9|106240.1|1996
1587726600000|2020-04-24 11:10:00|106305.4|106255.4|106247.7|106168.6|106349.5|106289.8|106157.4|106098.8|2103
1587726900000|2020-04-24 11:15:00|106245.4|106170.1|106130.1|106080.1|106247.2|106183.2|105977.5|105902.5|2292
1587727200000|2020-04-24 11:20:00|106129.4|106079.4|106218.3|106168.3|106250.2|106210.9|106114.4|106045.6|2063
1587727500000|2020-04-24 11:25:00|106218.5|106168.5|106194.2|106169.2|106239.5|106176.6|106106.8|106049.8|1960
1587727800000|2020-04-24 11:30:00|106194.5|106169.5|106319.6|106247.2|106322.3|106262.7|106179|106119.9|2297
1587728100000|2020-04-24 11:35:00|106313.5|106247.5|106273.2|106248.2|106352.1|106291.9|106249.5|106198.4|2063
1587728400000|2020-04-24 11:40:00|106271.4|106246.4|106279.6|106229.6|106303.9|106252.3|106245.6|106191.3|1587
1587728700000|2020-04-24 11:45:00|106278.6|106228.6|106287.3|106262.3|106403.6|106322.2|106249.5|106200.4|1759
1587729000000|2020-04-24 11:50:00|106286.4|106261.4|106277.3|106252.3|106332.9|106283.7|106261.2|106231.1|1663
1587729300000|2020-04-24 11:55:00|106277|106252|106145.2|106095.2|106282.2|106257.2|106113.7|106081.3|1713
1587729600000|2020-04-24 12:00:00|106146.3|106096.3|106285.4|106235.4|106302.8|106244.2|106131.2|106093.6|2207
1587729900000|2020-04-24 12:05:00|106285.3|106235.3|106330.3|106249.6|106335|106268.3|106251.5|106194.9|2231
1587730200000|2020-04-24 12:10:00|106329.2|106248.3|106343.5|106269.7|106440.4|106398.5|106301.3|106242.9|2053
1587730500000|2020-04-24 12:15:00|106345.2|106271.3|106376.2|106351.2|106498.5|106445.3|106309.7|106245.2|2242
1587730800000|2020-04-24 12:20:00|106375.4|106350.4|106406.9|106325.3|106410.4|106362.4|106279.7|106231.2|2135
1587731100000|2020-04-24 12:25:00|106411.1|106318.4|106451.8|106341.1|106470.8|106368.8|106349.4|106299|1833
1587731400000|2020-04-24 12:30:00|106457.3|106337.5|106437.1|106387.1|106546.1|106473|106428.3|106335|2137
1587731700000|2020-04-24 12:35:00|106457.3|106384.2|106312.7|106287.7|106499.4|106452|106280.9|106221.8|2082
1587732000000|2020-04-24 12:40:00|106314.6|106289.6|106434.4|106409.4|106472.6|106427.3|106270.9|106209.6|2139
1587732300000|2020-04-24 12:45:00|106435.7|106410.7|106448.6|106374.5|106452.8|106411.8|106314|106263.3|2054
1587732600000|2020-04-24 12:50:00|106449|106374.9|106419.5|106394.5|106491.6|106437.2|106409.4|106356.8|1868
1587732900000|2020-04-24 12:55:00|106418.5|106393.5|106419|106369|106497.6|106447.9|106382|106327.9|2001
1587733200000|2020-04-24 13:00:00|106430.9|106358.3|106419|106369|106457|106387.8|106289.1|106228.2|2024
1587733500000|2020-04-24 13:05:00|106419.8|106369.8|106468|106378.3|106480.5|106419.5|106396.9|106339.5|1755
1587733800000|2020-04-24 13:10:00|106469.2|106378.6|106467.2|106391.1|106481.9|106422.6|106392.2|106330.6|2072
1587734100000|2020-04-24 13:15:00|106466.7|106390.9|106380.2|106290.9|106471.6|106393.2|106283.8|106221|2089
1587734400000|2020-04-24 13:20:00|106379.3|106291.8|106325.8|106275.8|106390|106328.8|106300.5|106246.3|1757
1587734700000|2020-04-24 13:25:00|106315.2|106290.2|106272|106198.4|106355.8|106296.9|106234.3|106175.3|1691
1587735000000|2020-04-24 13:30:00|106260.9|106210.9|106178|106098.1|106271|106216.9|106141.2|106080.4|2030
1587735300000|2020-04-24 13:35:00|106179.1|106097.8|106238.1|106161.4|106250.1|106184.6|106091.9|106025.2|2091
1587735600000|2020-04-24 13:40:00|106222.1|106172.1|106338|106288|106362.2|106305.5|106153.3|106081.9|2197
1587735900000|2020-04-24 13:45:00|106336.2|106286.2|106580.5|106504.4|106588.5|106508.3|106310.3|106253.3|2117
1587736200000|2020-04-24 13:50:00|106582.7|106501.5|106573.9|106487.8|106592.9|106521.3|106495.5|106423.2|2103
1587736500000|2020-04-24 13:55:00|106576.4|106490|106538.7|106437.8|106604.3|106523.2|106443.8|106370|1935
1587736800000|2020-04-24 14:00:00|106540.1|106438.9|106638.7|106556.9|106652.8|106561.9|106415.4|106365.4|2139
1587737100000|2020-04-24 14:05:00|106636.8|106558.4|106446.9|106354.6|106639.8|106566.4|106430.3|106351.7|2239
1587737400000|2020-04-24 14:10:00|106447.2|106360.1|106431.7|106349.9|106462.1|106382.4|106341.7|106259|2182
1587737700000|2020-04-24 14:15:00|106432.3|106351.6|106295.5|106205.3|106493.3|106434.2|106263.3|106168.4|2281
1587738000000|2020-04-24 14:20:00|106297|106205.4|106481.5|106398.5|106493.6|106417.9|106268|106191.8|2320
1587738300000|2020-04-24 14:25:00|106486.6|106397.5|106570.5|106456.6|106679|106613.3|106423.2|106341.6|2031
1587738600000|2020-04-24 14:30:00|106575|106458|106518.8|106434.4|106614.5|106543|106513.7|106424.6|2047
1587738900000|2020-04-24 14:35:00|106514.7|106438.9|106498.8|106406.5|106578.8|106492.8|106417.7|106352.2|1940
1587739200000|2020-04-24 14:40:00|106498.6|106402.6|106449.2|106374.8|106570.6|106487|106448.4|106363.7|2165
1587739500000|2020-04-24 14:45:00|106453|106374.2|106437|106362.8|106494.5|106414.2|106383.9|106320.3|2101
1587739800000|2020-04-24 14:50:00|106435.6|106361.2|106445.2|106352.3|106481.1|106390.3|106335.6|106251.6|2180
1587740100000|2020-04-24 14:55:00|106447.1|106348.5|106632.9|106559|106771.1|106701.1|106441.6|106348.5|2255
1587740400000|2020-04-24 15:00:00|106632.1|106557.9|106690.2|106608|106720.9|106673.8|106609.9|106544.6|2124
1587740700000|2020-04-24 15:05:00|106687.5|106609.3|106753.3|106703.3|106793.7|106703.3|106590|106538.7|2202
1587741000000|2020-04-24 15:10:00|106751.5|106701.5|106725.1|106651|106965.8|106850.9|106697.8|106630.8|2064
1587741300000|2020-04-24 15:15:00|106720.7|106648.4|106817.1|106741.7|106867.8|106805.4|106716.6|106648.4|1966
1587741600000|2020-04-24 15:20:00|106821.3|106740.7|106722.2|106648.5|106840.7|106756|106693.9|106633.4|1904
1587741900000|2020-04-24 15:25:00|106722|106647.6|106735.1|106640.4|106763.2|106701.4|106673.5|106610.8|1835
1587742200000|2020-04-24 15:30:00|106732.3|106642.7|106734.9|106684.9|106789.2|106736.2|106708.9|106625.8|1583
1587742500000|2020-04-24 15:35:00|106744.4|106672.5|106754.3|106729.3|106791|106734.3|106699|106647.6|1396
1587742800000|2020-04-24 15:40:00|106754.7|106729.7|106782.1|106710.1|106830.5|106776.4|106748.8|106701.4|1371
1587743100000|2020-04-24 15:45:00|106783.1|106709.3|106745.5|106720.5|106812.5|106754.8|106743.3|106693.7|1328
1587743400000|2020-04-24 15:50:00|106746.2|106721.2|106765.3|106740.3|106806.4|106746.5|106723.9|106680.5|1301
1587743700000|2020-04-24 15:55:00|106765.4|106740.4|106822.7|106797.7|106851.1|106803.9|106741.8|106688.6|1517
1587744000000|2020-04-24 16:00:00|106817.2|106792.2|106875.8|106797.2|106905.2|106848.7|106790|106720.2|1548
1587744300000|2020-04-24 16:05:00|106873.2|106791|106824.5|106799.5|106893.9|106832.1|106811.9|106746.1|1309
1587744600000|2020-04-24 16:10:00|106823.9|106798.9|106898.9|106822.7|106905.8|106852.9|106823.9|106775.7|1322
1587744900000|2020-04-24 16:15:00|106898.6|106822.8|106886.9|106790.2|106934.4|106875.4|106862.2|106768.9|1411
1587745200000|2020-04-24 16:20:00|106887.4|106782|106912.6|106820.3|106937|106840.7|106868.1|106772.2|1770
1587745500000|2020-04-24 16:25:00|106914.6|106818.4|106935|106840.4|106999.5|106934.9|106908.2|106812.7|1468
1587745800000|2020-04-24 16:30:00|106937.5|106839.3|106930.5|106905.5|106957.6|106913.2|106897.1|106819.4|1078
1587746100000|2020-04-24 16:35:00|106928.8|106903.8|106903.2|106804.7|106966.7|106915.9|106867.3|106797.7|1100
1587746400000|2020-04-24 16:40:00|106903.5|106804.9|106902.8|106796.3|106920.1|106818|106864.5|106773.9|1370
1587746700000|2020-04-24 16:45:00|106900.8|106794.8|106860|106773.6|106911.6|106811.1|106827.5|106728.9|1460
1587747000000|2020-04-24 16:50:00|106862.2|106773|106871.1|106846.1|106893.6|106848.5|106776.9|106689.5|1504
1587747300000|2020-04-24 16:55:00|106870.1|106845.1|106934.6|106884.6|106957.5|106920.5|106865.3|106817.8|1853
1587747600000|2020-04-24 17:00:00|106934.3|106884.3|106963.2|106878.8|106998.5|106948.5|106911.7|106864.4|1830
1587747900000|2020-04-24 17:05:00|106971.1|106877.3|106945.3|106920.3|106980.3|106933.8|106917.4|106856.7|1191
1587748200000|2020-04-24 17:10:00|106945.8|106920.8|106959.5|106872.2|106981.6|106929.6|106914.3|106836.8|1225
1587748500000|2020-04-24 17:15:00|106967.9|106863.2|106958.7|106861.6|106992.1|106916|106914.1|106849.9|1468
1587748800000|2020-04-24 17:20:00|106959.1|106862.2|106889|106839|106968.4|106868.5|106859.7|106812.6|1488
1587749100000|2020-04-24 17:25:00|106908.1|106827.8|106913.6|106830.7|106944.5|106876.3|106887.9|106819.3|1395
1587749400000|2020-04-24 17:30:00|106913.8|106832.2|106796.6|106718.7|106936.2|106850.6|106788.3|106715.1|1662
1587749700000|2020-04-24 17:35:00|106801.3|106715.6|106800.8|106715.8|106818.9|106751.4|106761.7|106703.4|1177
1587750000000|2020-04-24 17:40:00|106794.2|106717.8|106656.9|106577.9|106803|106720.2|106630.1|106561.5|1297
1587750300000|2020-04-24 17:45:00|106656.6|106569.9|106638.2|106588.2|106678.2|106622.2|106617.8|106553|951
1587750600000|2020-04-24 17:50:00|106656.4|106573.6|106693.3|106602|106709.2|106617.5|106623.6|106556.5|1031
1587750900000|2020-04-24 17:55:00|106698|106598.5|106702.2|106629.7|106750.9|106665.2|106687.5|106594.1|1625
1587751200000|2020-04-24 18:00:00|106701.4|106628.9|106774.4|106682.7|106814.7|106730.4|106689.9|106622.2|1652
1587751500000|2020-04-24 18:05:00|106773.5|106683|106730.5|106640.1|106787.1|106703.7|106689.6|106592.3|1539
1587751800000|2020-04-24 18:10:00|106729.3|106641.2|106737.6|106651.9|106761.8|106672.8|106723.3|106635.9|1797
1587752100000|2020-04-24 18:15:00|106737.7|106653.4|106774|106682.7|106788.5|106697.9|106722.3|106640.4|1465
1587752400000|2020-04-24 18:20:00|106774.3|106683.6|106746.4|106696.4|106778.6|106723.8|106730.9|106666.4|1165
1587752700000|2020-04-24 18:25:00|106747.2|106697.2|106776.6|106680.8|106806.7|106749.7|106743.1|106674.5|1354
1587753000000|2020-04-24 18:30:00|106776|106679.4|106773.8|106700.9|106790.6|106722.7|106740.7|106660.8|1182
1587753300000|2020-04-24 18:35:00|106771.7|106698.8|106753.6|106659.6|106781.7|106725.6|106732.8|106650.3|1053
1587753600000|2020-04-24 18:40:00|106754|106656.5|106663.5|106561.2|106754|106660.3|106657.8|106556|1353
1587753900000|2020-04-24 18:45:00|106666.6|106560.8|106585.8|106499|106666.6|106562.8|106568.1|106480.2|1320
1587754200000|2020-04-24 18:50:00|106585.7|106499.7|106514.7|106432.8|106593|106502.6|106475.3|106413.6|1296
1587754500000|2020-04-24 18:55:00|106514.9|106433|106618.4|106528.8|106624.3|106536.5|106494.9|106409.5|1323
1587754800000|2020-04-24 19:00:00|106618|106529.9|106642.2|106552.8|106661.2|106599.8|106617.3|106519|1207
1587755100000|2020-04-24 19:05:00|106640.9|106552.6|106548.5|106456.4|106656.4|106583.1|106510.2|106421.6|1599
1587755400000|2020-04-24 19:10:00|106548.7|106455.3|106583.4|106465|106612.5|106505.3|106476.3|106379.4|1444
1587755700000|2020-04-24 19:15:00|106585.2|106465.5|106550.8|106452.2|106614.1|106528.6|106492.9|106407|1245
1587756000000|2020-04-24 19:20:00|106548.9|106453.1|106513.4|106412.1|106552.4|106456.5|106502.6|106406.4|1173
1587756300000|2020-04-24 19:25:00|106517.1|106415.7|106498.2|106411.8|106527.9|106447.5|106461.2|106388.4|1362
1587756600000|2020-04-24 19:30:00|106496.1|106406.5|106448|106351.1|106518.2|106449.2|106415.7|106347.7|782
1587756900000|2020-04-24 19:35:00|106438.9|106353.3|106440.7|106338.7|106458.9|106370.2|106410.9|106312|996
1587757200000|2020-04-24 19:40:00|106440.1|106340.2|106414.8|106284.5|106450.6|106368|106378.9|106269.1|1040
1587757500000|2020-04-24 19:45:00|106416.4|106278.1|106388.7|106269.2|106421.9|106336.4|106361.4|106241.3|1019
1587757800000|2020-04-24 19:50:00|106386.1|106263.5|106466.8|106360.3|106475.5|106376|106385.3|106263.5|973
1587758100000|2020-04-24 19:55:00|106469.3|106360.2|106431.6|106312.7|106480.3|106380.8|106402.5|106300.8|1364
1587758400000|2020-04-24 20:00:00|106434.3|106313.8|106437.7|106295.8|106470.7|106337|106420.8|106280.5|1184
1587758700000|2020-04-24 20:05:00|106440.1|106293.7|106405.4|106259.6|106467|106324.2|106381.7|106232.9|1506
1587759000000|2020-04-24 20:10:00|106405|106262.2|106418.5|106263.2|106476.2|106352.2|106394.5|106259.5|1263
1587759300000|2020-04-24 20:15:00|106419|106261.3|106420.9|106249.3|106451.9|106304.6|106397.5|106246.8|1116
1587759600000|2020-04-24 20:20:00|106424.2|106245.5|106437|106284.5|106442.8|106286.3|106395.2|106238.7|952
1587759900000|2020-04-24 20:25:00|106440.2|106277.6|106437.3|106284.5|106454.2|106294.6|106420.1|106248.3|778
1587760200000|2020-04-24 20:30:00|106442.6|106277.5|106409.3|106282.4|106442.6|106295.9|106370.7|106227.5|1047
1587760500000|2020-04-24 20:35:00|106410.6|106273.4|106351.3|106188.5|106413.7|106292|106340.5|106182.5|980
1587760800000|2020-04-24 20:40:00|106359.3|106188.8|106323.8|106218.5|106359.3|106251.9|106300.6|106176.7|691
1587761100000|2020-04-24 20:45:00|106324.2|106218.6|106268.5|106187.6|106374.6|106229.2|106242.1|106136.2|719
1587761400000|2020-04-24 20:50:00|106271.6|106173.7|106257.7|106077|106294.1|106185.6|106238.5|106014.2|1576
1587761700000|2020-04-24 20:55:00|106252.2|106041.1|106517.9|106032|106517.9|106078.6|106208.6|105963.7|1186
1587931200000|2020-04-26 20:00:00|106951.5|106278.5|106955.5|106282.5|106955.5|106282.5|106951.5|106278.5|3
1587931500000|2020-04-26 20:05:00|106953|106280|106953|106280|106953|106280|106953|106280|1
1587931800000|2020-04-26 20:10:00|106955.5|106282.5|106955.5|106282.5|106955.5|106282.5|106955.5|106282.5|1
1587932400000|2020-04-26 20:20:00|106953|106280|106955.5|106282.5|106955.5|106282.5|106953|106280|2
1587933300000|2020-04-26 20:35:00|106933.5|106260.5|106953|106280|106953.5|106280.5|106933.5|106260.5|10
1587933600000|2020-04-26 20:40:00|106958|106285|106953|106280|106958|106285|106953|106280|4
1587933900000|2020-04-26 20:45:00|106956.5|106283.5|106955.5|106282.5|106956.5|106283.5|106955.5|106282.5|2
1587934200000|2020-04-26 20:50:00|106953|106280|106953|106280|106953|106280|106953|106280|1
1587934500000|2020-04-26 20:55:00|106816.5|106143.5|106840.2|106167.2|106840.2|106167.2|106816.1|106143.1|3
1587934800000|2020-04-26 21:00:00|106845|106172|106840.2|106167.2|106848.5|106175.5|106816.1|106143.1|21
1587935100000|2020-04-26 21:05:00|106844.5|106171.5|106853.6|106180.6|106868.7|106195.7|106837.5|106164.5|104
1587935400000|2020-04-26 21:10:00|106840.3|106167.3|106853.1|106180.1|106862.3|106189.3|106836.1|106163.1|75
1587935700000|2020-04-26 21:15:00|106855.8|106182.8|106840.2|106167.2|106875.7|106202.7|106840|106167|86
1587936000000|2020-04-26 21:20:00|106839.8|106166.8|106870|106197|106872|106199|106839.1|106166.1|54
1587936300000|2020-04-26 21:25:00|106840.2|106167.2|106872|106199|106902.1|106229.1|106838.9|106165.9|74
1587936600000|2020-04-26 21:30:00|106870|106197|106840.2|106167.2|106900.9|106227.9|106838.7|106165.7|126
1587936900000|2020-04-26 21:35:00|106845.5|106172.5|106840.2|106167.2|106898.4|106225.4|106840.2|106167.2|20
1587937200000|2020-04-26 21:40:00|106843.9|106170.9|106877|106204|106897.4|106224.4|106840.2|106167.2|81
1587937500000|2020-04-26 21:45:00|106877.9|106204.9|106814|106141|106894.9|106221.9|106813.7|106140.7|198
1587937800000|2020-04-26 21:50:00|106813.7|106140.7|106815.4|106142.4|106874.5|106201.5|106813.7|106140.7|92
1587938100000|2020-04-26 21:55:00|106829|106156|106847.4|106174.4|106903.5|106230.5|106813.8|106140.8|100
1587938400000|2020-04-26 22:00:00|106848.2|106175.2|106632.9|106086.9|106903.8|106230.8|106560.3|105998.5|369
1587938700000|2020-04-26 22:05:00|106633.6|106087.7|106658.7|106054.4|106658.7|106176.3|106510.8|106054.2|404
1587939000000|2020-04-26 22:10:00|106658.1|106042.8|106613.2|106098.9|106658.1|106136.3|106577.3|106042.8|370
1587939300000|2020-04-26 22:15:00|106617|106095.1|106597.2|106121.8|106691.1|106158.7|106554|106026.7|321
1587939600000|2020-04-26 22:20:00|106597.4|106121.9|106598.5|106137.6|106683.8|106163.8|106576.3|106050.1|435
1587939900000|2020-04-26 22:25:00|106585.3|106154.7|106594.7|106186.2|106644.3|106190.2|106579.4|106080.9|358
1587940200000|2020-04-26 22:30:00|106594.5|106186.1|106583|106214.5|106689.6|106269.6|106510|106102.3|555
1587940500000|2020-04-26 22:35:00|106590.5|106208.4|106643.6|106214.1|106707|106400.2|106273.4|106067.6|589
1587940800000|2020-04-26 22:40:00|106668.4|106213.9|106690.1|106203.1|106708|106325.7|106583.4|106159.3|517
1587941100000|2020-04-26 22:45:00|106690.7|106203.7|106630.3|106229|106762.7|106258.1|106624.2|106179.9|363
1587941400000|2020-04-26 22:50:00|106630|106228.7|106641.6|106248.4|106729.5|106452|106616.4|106071.6|407
1587941700000|2020-04-26 22:55:00|106636.8|106254.1|106616.5|106229.1|106712.2|106255.8|106611.1|106180.9|261
1587942000000|2020-04-26 23:00:00|106644|106232|106630.6|106363|106714|106368.7|106553|106140.4|345
1587942300000|2020-04-26 23:05:00|106638.5|106359.7|106634.3|106381.5|106709.5|106382.7|106629.1|106308.5|312
1587942600000|2020-04-26 23:10:00|106640.7|106375.9|106624.3|106385.9|106680.3|106390.9|106597.3|106294.1|383
1587942900000|2020-04-26 23:15:00|106624.4|106386|106616.2|106391|106674.1|106392.8|106612.5|106348.8|297
1587943200000|2020-04-26 23:20:00|106625.4|106385|106657.5|106451.9|106686.9|106484.3|106596.6|106361.7|378
1587943500000|2020-04-26 23:25:00|106656.2|106461.5|106410|106212.2|106663.4|106477.2|106380.2|106141.9|518
1587943800000|2020-04-26 23:30:00|106410.1|106210.9|106398.6|106217.7|106447.3|106238.6|106357.6|106154.9|239
1587944100000|2020-04-26 23:35:00|106404.3|106215.9|106387.2|106194|106419.9|106215.9|106365.5|106156.7|219
1587944400000|2020-04-26 23:40:00|106387.6|106194.4|106395.8|106197.5|106439.3|106248.4|106361.4|106169.3|289
1587944700000|2020-04-26 23:45:00|106398.7|106191|106368.5|106206.4|106432.7|106259.2|106363.8|106175|262
1587945000000|2020-04-26 23:50:00|106365.1|106208.2|106366.2|106226|106419.2|106247.2|106356.2|106173.8|310
1587945300000|2020-04-26 23:55:00|106366.7|106226.2|106359.9|106215.6|106410.5|106249.9|106358.9|106180|292
1587945600000|2020-04-27 00:00:00|106363.6|106224.3|106379|106193.7|106414.4|106249.9|106338|106171|533
1587945900000|2020-04-27 00:05:00|106387.6|106186.2|106368.9|106231.8|106402.1|106251|106340.5|106170.9|441
1587946200000|2020-04-27 00:10:00|106359.7|106226.5|106361.7|106229.3|106421.8|106255.6|106337.2|106160.6|515
1587946500000|2020-04-27 00:15:00|106361.9|106229.4|106366|106192.1|106395|106245.7|106339.1|106178|486
1587946800000|2020-04-27 00:20:00|106362.1|106198.4|106376|106191|106380|106243.7|106340.8|106176|367
1587947100000|2020-04-27 00:25:00|106377|106192|106357.4|106229.7|106377|106240.7|106334|106176|267
1587947400000|2020-04-27 00:30:00|106357.3|106230.2|106376|106175|106387|106247.8|106342.5|106170.5|447
1587947700000|2020-04-27 00:35:00|106377|106176|106388.3|106211.9|106398.2|106250.3|106345.3|106172|332
1587948000000|2020-04-27 00:40:00|106381.8|106212.5|106382.2|106231.2|106405.2|106249.8|106347.4|106173|330
1587948300000|2020-04-27 00:45:00|106382.3|106231.3|106342.7|106192.6|106395.3|106245.7|106339.2|106176|363
1587948600000|2020-04-27 00:50:00|106349.3|106187.3|106320.4|106198.6|106383|106240.7|106292.9|106152|655
1587948900000|2020-04-27 00:55:00|106315.3|106200.6|106187.1|106064.7|106319.3|106211.4|106180.8|106054.3|1251
1587949200000|2020-04-27 01:00:00|106187|106064.6|106191.7|106094.1|106263|106094.1|106106.9|106017.3|692
1587949500000|2020-04-27 01:05:00|106189.4|106086.7|106235|106080.3|106251.9|106104.1|106141.8|106050|553
1587949800000|2020-04-27 01:10:00|106229.5|106078.8|106272|106091|106277|106118.3|106189.9|106062.3|455
1587950100000|2020-04-27 01:15:00|106228.4|106093.5|106216|106046.3|106320.4|106098.7|106141.9|106003|667
1587950400000|2020-04-27 01:20:00|106217.5|106046.5|106183.5|106021.2|106241|106061|106138.3|106013|534
1587950700000|2020-04-27 01:25:00|106183.3|106020.5|106133.4|106042.2|106190.7|106082|106118.2|106011.3|611
1587951000000|2020-04-27 01:30:00|106133.8|106042.6|106180.4|106035.9|106193.4|106072.1|106049.7|105929|1005
1587951300000|2020-04-27 01:35:00|106186.4|106034.9|106235.7|106110.1|106303.8|106148.4|106164.6|106026.7|1039
1587951600000|2020-04-27 01:40:00|106235.2|106112|106317.1|106186.3|106348|106192.7|106224.9|106081|647
1587951900000|2020-04-27 01:45:00|106317.8|106185.5|106321.8|106148.2|106343|106194.3|106299.4|106125|521
1587952200000|2020-04-27 01:50:00|106326.1|106142.7|106292.6|106146.2|106335.9|106180.4|106274.6|106109|425
1587952500000|2020-04-27 01:55:00|106292.2|106145.9|106308.7|106149.4|106320|106180.2|106276|106111.8|499
1587952800000|2020-04-27 02:00:00|106312.4|106144.4|106308.6|106138.6|106318.7|106187.9|106282.9|106114.1|452
1587953100000|2020-04-27 02:05:00|106310.6|106140.2|106257.8|106070.7|106328.1|106177.2|106222.6|106070.7|512
1587953400000|2020-04-27 02:10:00|106257.4|106074.3|106265.3|106142.8|106315|106155.6|106233.6|106063|588
1587953700000|2020-04-27 02:15:00|106272.5|106127.3|106504.4|106381.8|106571|106404.7|106258.8|106106|605
1587954000000|2020-04-27 02:20:00|106508.8|106375.7|106398.2|106268.5|106513.9|106386.3|106371.7|106268.2|773
1587954300000|2020-04-27 02:25:00|106409.6|106260.9|106388.4|106338.4|106430.8|106342.7|106364.2|106260.9|454
1587954600000|2020-04-27 02:30:00|106388.6|106338.6|106369.2|106297.9|106436.9|106355.1|106358|106291|421
1587954900000|2020-04-27 02:35:00|106415|106282|106381.5|106274.9|106420|106308.3|106341.9|106228|491
1587955200000|2020-04-27 02:40:00|106385.5|106270.7|106381.5|106221.5|106431|106303.7|106329|106217|528
1587955500000|2020-04-27 02:45:00|106381|106221|106452|106292|106453|106312.9|106334.2|106203.2|499
1587955800000|2020-04-27 02:50:00|106448|106288|106412.4|106308.1|106503.1|106350.1|106387.2|106281|489
1587956100000|2020-04-27 02:55:00|106420.2|106307.6|106338|106183.1|106478|106325|106292.8|106175.6|517
1587956400000|2020-04-27 03:00:00|106337.8|106183.8|106281|106197|106355|106215.2|106238.2|106128.2|547
1587956700000|2020-04-27 03:05:00|106283.6|106193.5|106370.5|106250.7|106421.7|106271.6|106262.5|106172.6|807
1587957000000|2020-04-27 03:10:00|106369.9|106250.9|106368.8|106248.4|106446|106291.4|106350|106243|772
1587957300000|2020-04-27 03:15:00|106368.7|106248.6|106360.5|106257.6|106446|106322|106329|106190|760
1587957600000|2020-04-27 03:20:00|106398|106251|106401.5|106303.7|106460.3|106355.8|106341.9|106248.6|571
1587957900000|2020-04-27 03:25:00|106401.7|106304.2|106387.1|106297.7|106457|106336|106366.8|106259.6|534
1587958200000|2020-04-27 03:30:00|106389.2|106297.1|106326.3|106210.2|106420|106298.7|106301.6|106194.8|538
1587958500000|2020-04-27 03:35:00|106322.7|106208.4|106355.3|106283.5|106410.9|106299.8|106306|106200.1|535
1587958800000|2020-04-27 03:40:00|106365.8|106282.7|106370.2|106320.2|106479.4|106339.1|106317.4|106239.5|467
1587959100000|2020-04-27 03:45:00|106368.5|106318.5|106401.5|106266.2|106407.9|106323.1|106347.2|106249.5|450
1587959400000|2020-04-27 03:50:00|106406.2|106259|106347.4|106258.8|106419.1|106299.2|106347.1|106232.4|453
1587959700000|2020-04-27 03:55:00|106347.5|106256|106292|106178.2|106390|106262.4|106286.8|106159|519
1587960000000|2020-04-27 04:00:00|106296.2|106174.7|106279.4|106183.1|106331.6|106190.8|106269.8|106143.8|358
1587960300000|2020-04-27 04:05:00|106288.5|106180.6|106310.3|106210.2|106354|106219.9|106278.2|106169|308
1587960600000|2020-04-27 04:10:00|106309.8|106209.9|106349.6|106196.5|106372|106222.2|106275.2|106173|354
1587960900000|2020-04-27 04:15:00|106342.5|106195.8|106304.6|106207.2|106365|106212.4|106285.8|106178.7|341
1587961200000|2020-04-27 04:20:00|106304.5|106206.6|106357.4|106239.4|106426|106283.9|106300.5|106200.4|604
1587961500000|2020-04-27 04:25:00|106343.3|106244|106376|106261|106415|106291.7|106277.3|106185|548
1587961800000|2020-04-27 04:30:00|106354.7|106278.7|106159.9|106059.1|106403.9|106283.3|106151.4|106033.1|744
1587962100000|2020-04-27 04:35:00|106164.4|106058.2|106189.9|106035.2|106236.4|106081|106087.5|105991.3|1315
1587962400000|2020-04-27 04:40:00|106186.7|106035.7|106212.2|106047.4|106230.1|106090.4|106098.1|106022.1|626
1587962700000|2020-04-27 04:45:00|106214.5|106054.1|106119.2|106010|106224.5|106125.3|106040.1|105901.6|896
1587963000000|2020-04-27 04:50:00|106108.5|106019.4|106120.1|106070.1|106163.6|106083.1|106046|105944|631
1587963300000|2020-04-27 04:55:00|106121.1|106071.1|106145.2|106027.3|106160.7|106079.5|106066.3|105959.4|372
1587963600000|2020-04-27 05:00:00|106101.9|106051.9|106086.4|106012.1|106164|106051.9|106064.6|105981.6|628
1587963900000|2020-04-27 05:05:00|106085.8|106012.8|106066.5|105989.2|106127.6|106021.3|106049.3|105965.4|654
1587964200000|2020-04-27 05:10:00|106077|105981|106117.9|106018.8|106150.3|106057.3|106050.4|105970.8|636
1587964500000|2020-04-27 05:15:00|106123.6|106020.4|106083.1|105977.3|106180.7|106072.7|106031.3|105945.7|897
1587964800000|2020-04-27 05:20:00|106086.4|105974.6|106045.9|105968.8|106090.3|105990|106007.3|105915.6|770
1587965100000|2020-04-27 05:25:00|106046.2|105968.9|106001.9|105875.5|106080.6|106009.2|105973.6|105846.7|864
1587965400000|2020-04-27 05:30:00|106002|105876.6|105991.2|105941.2|106026.6|105946.8|105957.2|105833.5|979
1587965700000|2020-04-27 05:35:00|106002.1|105930.5|106126.8|106076.8|106156.6|106084.6|105988.2|105861.4|968
1587966000000|2020-04-27 05:40:00|106140.7|106065.1|106212.1|106112.5|106223.2|106122.9|106107.7|105999.8|874
1587966300000|2020-04-27 05:45:00|106199.2|106123.4|105965.9|105855.2|106239.8|106124.2|105946|105819|940
1587966600000|2020-04-27 05:50:00|105966.8|105853.8|105926.4|105817.3|105990.7|105883.6|105853.5|105785.4|886
1587966900000|2020-04-27 05:55:00|105924.4|105818|106017.1|105882.8|106030.4|105894|105871.9|105772.4|1172
1587967200000|2020-04-27 06:00:00|106011.5|105885.1|105724.1|105619.3|106027.1|105899.6|105646.4|105547.6|1999
1587967500000|2020-04-27 06:05:00|105724.5|105619.9|105779.8|105647.8|105802.5|105691.2|105662.1|105546.6|1945
1587967800000|2020-04-27 06:10:00|105778.9|105652.3|106071.7|105951.5|106154.2|106050.5|105771.3|105650.1|2017
1587968100000|2020-04-27 06:15:00|106061.7|105965|106057.6|105956.9|106094.4|105983.6|106043.7|105939.2|1893
1587968400000|2020-04-27 06:20:00|106055.6|105954|105944.1|105844.4|106087.5|105979.3|105937.6|105840.2|2087
1587968700000|2020-04-27 06:25:00|105940.2|105846.8|106010.2|105925.5|106021.9|105931.7|105817|105709.5|1918
1587969000000|2020-04-27 06:30:00|106010.9|105925.7|106020.2|105944.8|106042.7|105962.1|105988.4|105903.5|2118
1587969300000|2020-04-27 06:35:00|106018.8|105937.4|106007.8|105957.8|106032.8|105968.6|105995.4|105922.7|2174
1587969600000|2020-04-27 06:40:00|106006.9|105956.9|106019.5|105940.1|106044.1|105969.3|105989.9|105914.5|2126
1587969900000|2020-04-27 06:45:00|106019.2|105940.2|106012.3|105933.7|106024.8|105958.3|105981|105912.5|2180
1587970200000|2020-04-27 06:50:00|106012.8|105939.7|106112.1|106029.2|106127.6|106072.2|105989.6|105920.3|2030
1587970500000|2020-04-27 06:55:00|106111.6|106029.8|106406.6|106324.6|106485.7|106405.5|106061.3|105987.2|2163
1587970800000|2020-04-27 07:00:00|106407.9|106322.8|106238.4|106159.5|106429.6|106335.6|106195|106142.2|2145
1587971100000|2020-04-27 07:05:00|106237.4|106160|106158.3|106076.4|106260.7|106192.8|106117.3|106038.9|2134
1587971400000|2020-04-27 07:10:00|106160.4|106076.2|106167.9|106087.4|106196.1|106118.3|106128.6|106069.5|2129
1587971700000|2020-04-27 07:15:00|106167.4|106089.3|106278|106199.4|106280|106214.5|106106.3|106068|1982
1587972000000|2020-04-27 07:20:00|106277.7|106201.6|106116.1|106091.1|106293.7|106228.6|106095.4|106049.1|2096
1587972300000|2020-04-27 07:25:00|106116|106091|106100.5|106050.5|106212.5|106152.4|106095.6|106037.5|2157
1587972600000|2020-04-27 07:30:00|106101.6|106051.6|106018.9|105937.5|106140.2|106086.2|105999.9|105929.9|2203
1587972900000|2020-04-27 07:35:00|106015.6|105939.2|106059.6|106009.6|106096.4|106035.2|105981.9|105929|1884
1587973200000|2020-04-27 07:40:00|106069.7|105997.6|106066.6|106016.6|106134.4|106048.9|106058.7|105991.1|1920
1587973500000|2020-04-27 07:45:00|106081.3|106008.7|106084.1|106059.1|106157.8|106112.2|106028.6|105969.6|1702
1587973800000|2020-04-27 07:50:00|106085.3|106060.3|106112.7|106040.3|106125.4|106072.1|106067.5|106006.2|1793
1587974100000|2020-04-27 07:55:00|106113.3|106039.8|106051.6|105975.7|106113.3|106045.8|106029.5|105967.1|1916
1587974400000|2020-04-27 08:00:00|106052.7|105977.3|106057.3|105980.3|106107|106057.4|106023.1|105973.9|1919
1587974700000|2020-04-27 08:05:00|106057.2|105979.4|105987.5|105937.5|106060.4|105996|105962.3|105898.6|1986
1587975000000|2020-04-27 08:10:00|105987.4|105937.4|106074.8|106024.8|106093.9|106032|105979.5|105924.5|1661
1587975300000|2020-04-27 08:15:00|106087.9|106011.3|106090.1|106040.1|106116|106057|106056.2|105992|1556
1587975600000|2020-04-27 08:20:00|106090.3|106040.3|105994.9|105969.9|106127.8|106062.3|105975|105946.5|1962
1587975900000|2020-04-27 08:25:00|105995.1|105970.1|106018.6|105945.4|106042.5|105986.6|105968.5|105916.4|1915
1587976200000|2020-04-27 08:30:00|106019.5|105946.4|106007.9|105957.9|106040.6|105991.6|105992.7|105933.6|1876
1587976500000|2020-04-27 08:35:00|106015.9|105943.2|106003.2|105953.2|106027|105975.8|105932.8|105892.8|1817
1587976800000|2020-04-27 08:40:00|106003.1|105953.1|106095.4|106021.7|106103.9|106040.1|105969.2|105926.8|1896
1587977100000|2020-04-27 08:45:00|106095.8|106021.8|106084.4|106034.4|106109.4|106055|106045.7|105996.2|1990
1587977400000|2020-04-27 08:50:00|106082|106032|105991.7|105966.7|106099.2|106047.4|105988.4|105952.7|1893
1587977700000|2020-04-27 08:55:00|105992.7|105967.7|105915.5|105890.5|106008.8|105968.7|105914.8|105859.9|1910
1587978000000|2020-04-27 09:00:00|105918.5|105893.5|106007.3|105957.3|106041|105987.5|105914.1|105866.8|1762
1587978300000|2020-04-27 09:05:00|106007.5|105957.5|106034.3|105961.3|106044.8|105996.8|105962.6|105913.8|1427
1587978600000|2020-04-27 09:10:00|106035.5|105959.2|105953.9|105876|106051.1|105989.8|105910.7|105860.7|1687
1587978900000|2020-04-27 09:15:00|105953.1|105877.5|105899.9|105826.7|105958.3|105903.8|105864|105820.9|1888
1587979200000|2020-04-27 09:20:00|105889|105839|105824.8|105799.8|105925.8|105868.6|105814.7|105754|2069
1587979500000|2020-04-27 09:25:00|105824.7|105799.7|105799.9|105727|105832.6|105801.4|105734.2|105685.6|2055
1587979800000|2020-04-27 09:30:00|105801.2|105724.3|105617.8|105592.8|105808.7|105745.2|105617.5|105568.8|1962
1587980100000|2020-04-27 09:35:00|105617.4|105592.4|105767.6|105688.8|105798.7|105732.2|105607.4|105565.8|1998
1587980400000|2020-04-27 09:40:00|105766.1|105689.3|105782.6|105704.2|105804.3|105757.7|105745.3|105685.9|1660
1587980700000|2020-04-27 09:45:00|105784.3|105703.8|105755.4|105705.4|105804.4|105759.2|105728.7|105676.6|2092
1587981000000|2020-04-27 09:50:00|105764.3|105691.1|105752.7|105727.7|105822.8|105778.5|105730.3|105685.8|2122
1587981300000|2020-04-27 09:55:00|105753.2|105728.2|105723.7|105649.7|105778|105729.6|105691.9|105643.2|1697
1587981600000|2020-04-27 10:00:00|105722.1|105645.6|105676.3|105651.3|105737.5|105688.3|105667.1|105624.9|1981
1587981900000|2020-04-27 10:05:00|105675.6|105650.6|105753|105728|105805.3|105744|105662.5|105616.3|2225
1587982200000|2020-04-27 10:10:00|105750.6|105725.6|105744.5|105668.9|105802.1|105769.5|105707.7|105655.6|2101
1587982500000|2020-04-27 10:15:00|105745|105668.8|105629.7|105604.7|105756.1|105714.8|105615.7|105576.2|2018
1587982800000|2020-04-27 10:20:00|105631.1|105606.1|105638.8|105564.2|105668.5|105606.6|105575.5|105525.8|1801
1587983100000|2020-04-27 10:25:00|105635.8|105561.2|105498.1|105416.6|105646.4|105591.7|105494.8|105415.3|1752
1587983400000|2020-04-27 10:30:00|105498.3|105414.5|105504.9|105479.9|105542.8|105494.6|105466|105412.5|1781
1587983700000|2020-04-27 10:35:00|105503.5|105478.5|105488.1|105463.1|105564.5|105514.4|105477.1|105431|1799
1587984000000|2020-04-27 10:40:00|105489.7|105464.7|105488.2|105438.2|105530.8|105471.8|105434.6|105371.3|1876
1587984300000|2020-04-27 10:45:00|105488.4|105438.4|105498.9|105417.3|105510.2|105464.2|105434.9|105384.6|1874
1587984600000|2020-04-27 10:50:00|105497.1|105419.3|105407.4|105334.7|105537.5|105475.7|105355.9|105286.5|1879
1587984900000|2020-04-27 10:55:00|105412.2|105326.5|105437.4|105412.4|105464.5|105412.7|105380.9|105317.2|1791
1587985200000|2020-04-27 11:00:00|105437.2|105412.2|105491.4|105416.9|105534.6|105489.3|105432.8|105382.6|2253
1587985500000|2020-04-27 11:05:00|105482.4|105432.4|105684.4|105609.1|105690.4|105623.6|105458.8|105406.6|2162
1587985800000|2020-04-27 11:10:00|105684.1|105609.8|105673.1|105623.1|105768.1|105715|105626.9|105561|2201
1587986100000|2020-04-27 11:15:00|105675.4|105625.4|105651.1|105601.1|105778.9|105713.3|105637.1|105561.5|2212
1587986400000|2020-04-27 11:20:00|105655.3|105605.3|105674.6|105624.6|105697.7|105654|105560.1|105507.4|2178
1587986700000|2020-04-27 11:25:00|105674.7|105624.7|105738.2|105688.2|105766.1|105717.3|105647.9|105600.9|2111
1587987000000|2020-04-27 11:30:00|105738.1|105688.1|105758.6|105733.6|105808|105764.3|105711.9|105651|1922
1587987300000|2020-04-27 11:35:00|105751.2|105726.2|105692.9|105667.9|105783.1|105735.6|105691.2|105650.2|1680
1587987600000|2020-04-27 11:40:00|105693.8|105668.8|105622.2|105597.2|105715.5|105673.5|105617.2|105577.3|1738
1587987900000|2020-04-27 11:45:00|105623|105598|105597|105521|105652.4|105627.2|105559.4|105488.7|2140
1587988200000|2020-04-27 11:50:00|105597.9|105523.6|105509.1|105484.1|105601.5|105538.9|105478.2|105448.1|1970
1587988500000|2020-04-27 11:55:00|105513.7|105488.7|105454.8|105429.8|105516.6|105491.6|105417.2|105383.8|1977
1587988800000|2020-04-27 12:00:00|105459.6|105434.6|105472|105447|105549.6|105503.6|105455|105405.2|2038
1587989100000|2020-04-27 12:05:00|105474.2|105449.2|105438.4|105413.4|105534|105488.4|105420.5|105391.4|2039
1587989400000|2020-04-27 12:10:00|105438.3|105413.3|105544.2|105494.2|105574.5|105524.7|105425|105400|1823
1587989700000|2020-04-27 12:15:00|105545.2|105495.2|105469.7|105395.3|105556.6|105527.1|105439.3|105376.2|1881
1587990000000|2020-04-27 12:20:00|105444|105396.3|105560.3|105535.3|105601.4|105553.7|105444|105392.6|1992
1587990300000|2020-04-27 12:25:00|105561.2|105536.2|105579.2|105554.2|105617.9|105573.4|105531.9|105491|1898
1587990600000|2020-04-27 12:30:00|105579.9|105554.9|105690.8|105665.8|105756.2|105706.7|105556.9|105529|1837
1587990900000|2020-04-27 12:35:00|105717|105639.8|105618.8|105568.8|105726.6|105671.7|105618|105553.3|2154
1587991200000|2020-04-27 12:40:00|105617.8|105567.8|105530|105456.3|105650.8|105599.8|105511.7|105450.7|2133
1587991500000|2020-04-27 12:45:00|105530.5|105454.2|105528.8|105503.8|105565.8|105532.2|105513.5|105448.6|1735
1587991800000|2020-04-27 12:50:00|105529.5|105504.5|105559.6|105509.6|105589.5|105543.9|105515.2|105470.1|1769
1587992100000|2020-04-27 12:55:00|105560.1|105510.1|105539.7|105467.6|105576.2|105531.3|105495.5|105448.9|1857
1587992400000|2020-04-27 13:00:00|105539.6|105467.4|105570.4|105545.4|105636.1|105573.2|105519.5|105462|1916
1587992700000|2020-04-27 13:05:00|105569.7|105544.7|105551.3|105501.3|105595|105544.7|105502.9|105456|2167
1587993000000|2020-04-27 13:10:00|105552|105502|105564.9|105514.9|105625.9|105580.2|105537.7|105483.5|1824
1587993300000|2020-04-27 13:15:00|105563.2|105513.2|105562.5|105512.5|105595.4|105543.8|105518.3|105476.2|1883
1587993600000|2020-04-27 13:20:00|105575.1|105502.1|105649.5|105624.5|105713.7|105666.6|105530.9|105483.2|1752
1587993900000|2020-04-27 13:25:00|105649.2|105624.2|105667.9|105595.1|105733.3|105663.3|105648.9|105582.5|1820
1587994200000|2020-04-27 13:30:00|105669.5|105594.2|105701.6|105609.4|105722.8|105661|105595.5|105530.4|2006
1587994500000|2020-04-27 13:35:00|105701.2|105606.5|105673.6|105599.6|105703|105644.8|105597.8|105523.9|2132
1587994800000|2020-04-27 13:40:00|105672.9|105598.7|105809.6|105784.6|105853.7|105790|105654.5|105592|1988
1587995100000|2020-04-27 13:45:00|105807.3|105782.3|105791.7|105741.7|105842.2|105794|105754|105688.6|2182
1587995400000|2020-04-27 13:50:00|105804.6|105730.1|105729.2|105656.5|105840.2|105774.1|105693.5|105634.8|2007
1587995700000|2020-04-27 13:55:00|105730.8|105655.4|105697.5|105672.5|105813.6|105761.6|105686.5|105642.9|2077
1587996000000|2020-04-27 14:00:00|105696.7|105671.7|105804.8|105728.1|105816.9|105765.2|105693.9|105655.9|1933
1587996300000|2020-04-27 14:05:00|105799.8|105723.6|105868.4|105795.1|105895.2|105834.8|105777.1|105718.5|1910
1587996600000|2020-04-27 14:10:00|105856.5|105806.5|105948.1|105898.1|105986.8|105917.1|105840.5|105793.4|2206
1587996900000|2020-04-27 14:15:00|105948|105898|105786.6|105736.6|105948|105898|105775.3|105716.3|2193
1587997200000|2020-04-27 14:20:00|105786.5|105736.5|105889.6|105800.1|105961|105888|105765.8|105703.8|2099
1587997500000|2020-04-27 14:25:00|105890.8|105798.8|105946.9|105860.4|105968.1|105913|105878.7|105795.3|2250
1587997800000|2020-04-27 14:30:00|105950.2|105853.3|105960.4|105878|105981.5|105918.4|105916.5|105848.8|2303
1587998100000|2020-04-27 14:35:00|105954.8|105868.1|105966.8|105880.8|105979.2|105919.4|105894.8|105834.3|2174
1587998400000|2020-04-27 14:40:00|105965.3|105881.2|105943.8|105855.3|105998.4|105939.7|105924.3|105855.3|2026
1587998700000|2020-04-27 14:45:00|105948.3|105863|105975.3|105902.3|106046.7|105949.6|105907.1|105847.9|2069
1587999000000|2020-04-27 14:50:00|105964.1|105914.1|105746.1|105721.1|106006.1|105924.8|105738.1|105692.9|2027
1587999300000|2020-04-27 14:55:00|105746|105721|105669.9|105644.9|105809.6|105745.2|105641.6|105598.5|2072
1587999600000|2020-04-27 15:00:00|105671.4|105646.4|105530.6|105480.6|105685.7|105656.3|105529|105466.4|2083
1587999900000|2020-04-27 15:05:00|105542.6|105470.6|105694.7|105604|105755.5|105687.2|105510.5|105459.1|2223
1588000200000|2020-04-27 15:10:00|105693.2|105605.6|105702.6|105677.6|105731.2|105681.9|105667|105599.1|2244
1588000500000|2020-04-27 15:15:00|105701.3|105676.3|105732.7|105682.7|105823.1|105769.5|105671.7|105609.9|2134
1588000800000|2020-04-27 15:20:00|105733.7|105683.7|105659.4|105634.4|105780.8|105737.4|105654.3|105612|1579
1588001100000|2020-04-27 15:25:00|105657.9|105632.9|105627.2|105602.2|105690.6|105644.2|105617.7|105574.5|1594
1588001400000|2020-04-27 15:30:00|105627.7|105602.7|105640.5|105615.5|105695.9|105641.3|105625.1|105567.3|1142
1588001700000|2020-04-27 15:35:00|105642.6|105617.6|105630.4|105580.4|105700.6|105649.9|105589.2|105532.5|1082
1588002000000|2020-04-27 15:40:00|105631|105581|105612.7|105523.2|105676.7|105621|105582|105518.6|1427
1588002300000|2020-04-27 15:45:00|105619.9|105527.6|105648.2|105598.2|105669.2|105616.4|105586.2|105519.2|1474
1588002600000|2020-04-27 15:50:00|105649.2|105599.2|105730.6|105705.6|105759.5|105707.4|105631|105581|1237
1588002900000|2020-04-27 15:55:00|105730.3|105705.3|105797.9|105772.9|105835.5|105780.8|105719.1|105673.5|922
1588003200000|2020-04-27 16:00:00|105821.7|105748.4|105722.2|105672.2|105870.2|105817|105715.3|105646.5|1380
1588003500000|2020-04-27 16:05:00|105721.6|105671.6|105736.5|105649|105756.8|105704.3|105686.3|105624|1502
1588003800000|2020-04-27 16:10:00|105735.9|105648.4|105717|105626.5|105751.1|105655|105677.5|105599.1|1371
1588004100000|2020-04-27 16:15:00|105717.5|105626.2|105734.4|105639.3|105743.5|105670.9|105664.3|105602.9|1250
1588004400000|2020-04-27 16:20:00|105735.5|105639.8|105707|105682|105741.5|105682|105706.7|105614.4|1011
1588004700000|2020-04-27 16:25:00|105718.9|105668.9|105784.4|105679.1|105818.1|105727.2|105701.6|105626.6|1613
1588005000000|2020-04-27 16:30:00|105784.7|105679.2|105756.1|105662.3|105801|105696.3|105739.5|105650.7|1765
1588005300000|2020-04-27 16:35:00|105757.8|105662.5|105762.8|105661.8|105796|105705.2|105736.5|105652.3|1962
1588005600000|2020-04-27 16:40:00|105761.8|105662.3|105735|105639.8|105780.8|105683.3|105691|105631|1442
1588005900000|2020-04-27 16:45:00|105736|105637.1|105679.7|105591.5|105749.5|105690|105646.6|105577.3|1512
1588006200000|2020-04-27 16:50:00|105679.2|105590.4|105671.4|105595.3|105681.9|105618.3|105616.3|105560.8|1275
1588006500000|2020-04-27 16:55:00|105659|105609|105707.2|105624.9|105721.4|105637.6|105637.1|105572.5|1359
1588006800000|2020-04-27 17:00:00|105708.4|105623.4|105672.6|105594.9|105715.6|105633.1|105643.4|105565.4|1287
1588007100000|2020-04-27 17:05:00|105676|105593.8|105687.7|105637.7|105703.5|105656.3|105662.9|105586.9|1103
1588007400000|2020-04-27 17:10:00|105685.4|105635.4|105651.3|105601.3|105698.9|105649.4|105626.5|105572.6|1215
1588007700000|2020-04-27 17:15:00|105663.1|105589.3|105654|105629|105681.9|105633.3|105638.9|105581.1|1143
1588008000000|2020-04-27 17:20:00|105650.1|105625.1|105656.8|105606.8|105691.4|105634.4|105641.3|105580.7|1404
1588008300000|2020-04-27 17:25:00|105661.1|105611.1|105531.2|105452.6|105673.4|105618.7|105494.7|105450.4|1416
1588008600000|2020-04-27 17:30:00|105532.6|105452.4|105475|105390|105549.9|105475.3|105413.7|105344.6|1635
1588008900000|2020-04-27 17:35:00|105469.5|105386|105401.9|105313.4|105482.9|105426.8|105385.7|105312.3|1335
1588009200000|2020-04-27 17:40:00|105400.7|105314.1|105414.3|105389.3|105453|105396.7|105366.7|105310.3|1218
1588009500000|2020-04-27 17:45:00|105412.9|105387.9|105454|105404|105471.5|105418.9|105397|105339.2|1194
1588009800000|2020-04-27 17:50:00|105453.5|105403.5|105449.1|105424.1|105480.4|105430.4|105415.3|105367.4|892
1588010100000|2020-04-27 17:55:00|105448.9|105423.9|105470.9|105382.2|105512|105452.2|105434.5|105374.2|1363
1588010400000|2020-04-27 18:00:00|105470.2|105381.4|105454.3|105360|105483.3|105394.5|105442.8|105354.8|1655
1588010700000|2020-04-27 18:05:00|105455.8|105360.1|105479.1|105389.2|105489.2|105402.1|105446.6|105360|1005
1588011000000|2020-04-27 18:10:00|105479.9|105389.5|105472|105395.8|105513.5|105446.5|105452.6|105382.7|1192
1588011300000|2020-04-27 18:15:00|105472.5|105395.1|105485.8|105406.7|105507.1|105438.7|105433.5|105370.3|1613
1588011600000|2020-04-27 18:20:00|105485.9|105406.8|105414.8|105389.8|105513.1|105435.2|105410.9|105356.8|1444
1588011900000|2020-04-27 18:25:00|105409.5|105384.5|105488.3|105406.5|105511.4|105443.2|105404.4|105360.3|1134
1588012200000|2020-04-27 18:30:00|105489.3|105406.3|105392.3|105312.5|105498.4|105422.7|105387.1|105301.4|1056
1588012500000|2020-04-27 18:35:00|105392.2|105313.6|105380|105355|105419.5|105371.1|105378.8|105296.8|807
1588012800000|2020-04-27 18:40:00|105379.8|105354.8|105372.1|105298.1|105417.5|105364.8|105358.3|105291|899
1588013100000|2020-04-27 18:45:00|105372.4|105298.4|105473.2|105399.1|105473.3|105414.7|105336.3|105287.7|969
1588013400000|2020-04-27 18:50:00|105461.7|105411.7|105434.4|105361.3|105461.7|105414|105365.7|105307.7|1157
1588013700000|2020-04-27 18:55:00|105423.5|105373.5|105174.7|105098|105438.4|105384.8|105117.3|105010.1|1545
1588014000000|2020-04-27 19:00:00|105182.1|105100.2|105241.4|105162.6|105253.2|105170.2|105159.7|105078.7|1315
1588014300000|2020-04-27 19:05:00|105241.5|105162.8|105209.7|105128.7|105247.8|105180|105204.6|105118.8|1155
1588014600000|2020-04-27 19:10:00|105209.8|105128.1|105182.1|105157.1|105221.8|105164.9|105173.3|105115|756
1588014900000|2020-04-27 19:15:00|105181.8|105156.8|105215.3|105165.3|105236.3|105179.1|105173.7|105111.1|1144
1588015200000|2020-04-27 19:20:00|105212.9|105162.9|105221.9|105145.5|105237.2|105181.8|105187.9|105130.6|839
1588015500000|2020-04-27 19:25:00|105221.2|105145.7|105205.1|105118.9|105235.5|105183.5|105187.3|105117.2|1203
1588015800000|2020-04-27 19:30:00|105205.8|105119.3|105184.5|105102.5|105208.6|105161|105161.3|105093.1|1172
1588016100000|2020-04-27 19:35:00|105183.4|105102.2|105203.9|105120.1|105216|105144.4|105165.2|105093|947
1588016400000|2020-04-27 19:40:00|105200.3|105119|105198.3|105118.4|105212.5|105151.7|105165.6|105103.3|840
1588016700000|2020-04-27 19:45:00|105201|105117.1|105205.1|105124.8|105222.8|105150.7|105175.7|105113.8|970
1588017000000|2020-04-27 19:50:00|105203.7|105123.4|105176.3|105095.5|105209|105136.2|105154.6|105078.2|1115
1588017300000|2020-04-27 19:55:00|105176.6|105095.2|105188.4|105163.4|105234.6|105183.4|105162.1|105088.5|1060
1588017600000|2020-04-27 20:00:00|105188.3|105163.3|105211.1|105161.1|105232.9|105191|105173.9|105107.5|661
1588017900000|2020-04-27 20:05:00|105222.3|105148.8|105239.2|105160|105251.4|105191.8|105195.5|105132.2|509
1588018200000|2020-04-27 20:10:00|105237.8|105162.6|105205.5|105089.9|105264.8|105205.4|105190|105080.8|712
1588018500000|2020-04-27 20:15:00|105204.6|105091.7|105128|105025.6|105205.5|105101.5|105118.2|105017.4|1188
1588018800000|2020-04-27 20:20:00|105138.5|105029.3|105116|105017.4|105192.5|105090.5|105094.2|104999.9|996
1588019100000|2020-04-27 20:25:00|105113.8|105016.4|105166.5|105074|105180.5|105093|105108.2|105013.7|768
1588019400000|2020-04-27 20:30:00|105166.4|105072|105178.1|105094.6|105185|105114.9|105129.3|105041.6|768
1588019700000|2020-04-27 20:35:00|105176.3|105094.5|105152.8|105042.9|105195.7|105126.9|105125.7|105029.8|932
1588020000000|2020-04-27 20:40:00|105152.7|105042.8|105152.5|105032.3|105171.5|105080.3|105097.4|105008.4|784
1588020300000|2020-04-27 20:45:00|105148.1|105022.8|105155.8|105047.4|105182.9|105096.6|105125.3|104984.7|638
1588020600000|2020-04-27 20:50:00|105176.4|105040.9|105157.8|105062|105187.7|105096.6|105140.6|104986.4|684
1588020900000|2020-04-27 20:55:00|105154.6|105065.1|105209|104978.5|105216.1|105065.1|105116.5|104911.4|714
1588021200000|2020-04-27 21:00:00|105208.6|104977.9|105191.9|104993.4|105223.7|105040.8|105143.1|104939.3|62
1588021500000|2020-04-27 21:05:00|105191.6|104986.1|105202.2|105020.6|105299.9|105020.6|105139|104866.6|206
1588021800000|2020-04-27 21:10:00|105386.9|104934.7|105299.6|104960.9|105467.8|105042.4|105200.6|104824.9|257
1588022100000|2020-04-27 21:15:00|105231.8|104958.9|105246.6|104932.5|105788.1|105140.1|105176.3|104839|205
1588022400000|2020-04-27 21:20:00|105188.9|104959.8|105202.8|105007.1|105288.3|105036|105176|104890.2|524
1588022700000|2020-04-27 21:25:00|105207.7|105011|105245.6|104981.1|105271.8|105064.1|105163.2|104902.3|296
1588023000000|2020-04-27 21:30:00|105240.7|104980.9|105262.3|105070.9|105309.3|105072.1|105190.8|104923.9|353
1588023300000|2020-04-27 21:35:00|105260.6|105040.1|105221.7|105033.1|105266.9|105075|105166.9|104898.3|425
1588023600000|2020-04-27 21:40:00|105210|105039.3|105178.8|104969.8|105263.3|105088.1|105164.7|104924.7|494
1588023900000|2020-04-27 21:45:00|105167.7|104986.3|105207.6|104953.9|105272.7|105054.3|105148|104861.1|826
1588024200000|2020-04-27 21:50:00|105212.8|104939.9|105150.5|104984.9|105212.8|105033.7|105122.4|104892.5|360
1588024500000|2020-04-27 21:55:00|105173.1|104993.5|105153.4|104967.9|105207.1|105040.7|105121|104878.8|258
1588024800000|2020-04-27 22:00:00|105155.9|104968.7|105054|104881.5|105191|105007.7|105024.9|104724.1|1023
1588025100000|2020-04-27 22:05:00|105053.4|104879.8|105159.2|105037.9|105206.6|105056.5|105050.6|104831.9|560
1588025400000|2020-04-27 22:10:00|105150.8|105032.3|105171.4|104968.7|105193.3|105061|105119.4|104947.2|775
1588025700000|2020-04-27 22:15:00|105160.6|104987.9|105177.3|105011.9|105217.2|105075.5|105137.4|104947.4|988
1588026000000|2020-04-27 22:20:00|105180.6|105018.3|105041|104875.7|105197.6|105070.9|105031.9|104795.9|1685
1588026300000|2020-04-27 22:25:00|105044.8|104878.5|105128.2|104851.4|105179|104908.4|105033.3|104766.6|679
1588026600000|2020-04-27 22:30:00|105146.2|104870|105127.5|104890.6|105158|104907.4|105086|104855.4|275
1588026900000|2020-04-27 22:35:00|105133.7|104889.7|105133.1|104868.9|105153.8|104899|105077.7|104852|346
1588027200000|2020-04-27 22:40:00|105122.3|104870.1|105109.1|104865.6|105171.3|104908.4|105081.4|104846.6|394
1588027500000|2020-04-27 22:45:00|105110.9|104868.9|105085.7|104843.7|105164.1|104888|105069|104757.3|331
1588027800000|2020-04-27 22:50:00|105121.1|104840.3|105086.4|104866.1|105149.4|104866.1|105076.7|104831.2|282
1588028100000|2020-04-27 22:55:00|105122|104850.1|105087.7|104854.4|105209.9|104877.5|105075|104836.7|266
1588028400000|2020-04-27 23:00:00|105126.4|104825|104939|104803.5|105126.4|104860.7|104923.5|104720.2|839
1588028700000|2020-04-27 23:05:00|104947.2|104785.5|105056.7|104853.4|105058.5|104866.2|104933.8|104784.3|869
1588029000000|2020-04-27 23:10:00|105047.2|104851.3|105041|104827.3|105089.3|104905.7|104965.5|104814.6|859
1588029300000|2020-04-27 23:15:00|105039.6|104827|105059|104826|105080.9|104864.1|105033.1|104821.3|430
1588029600000|2020-04-27 23:20:00|105059.7|104825.1|105044.7|104849.7|105069.6|104875.5|104998|104804.9|771
1588029900000|2020-04-27 23:25:00|105044.9|104850|104863|104779.2|105062.7|104895.4|104827.5|104735.3|1059
1588030200000|2020-04-27 23:30:00|104863.9|104772.8|105042.3|104553.8|105067.2|104782.6|104503.1|104237.7|1212
1588030500000|2020-04-27 23:35:00|105041.8|104565.5|104967.3|104649.7|105105.3|104714.7|104925.2|104511.9|927
1588030800000|2020-04-27 23:40:00|104963.1|104642.7|104975.2|104746.3|105082.1|104832.9|104859.7|104615.2|911
1588031100000|2020-04-27 23:45:00|104974.4|104750.4|104996.5|104843|105015.4|104871|104951.2|104720.2|624
1588031400000|2020-04-27 23:50:00|104997.2|104843.4|104990.2|104861.8|105006|104872|104977.4|104842.9|978
1588031700000|2020-04-27 23:55:00|104990.4|104861.5|104957.8|104751.8|105008.6|104876.8|104957.8|104751.8|977
1588032000000|2020-04-28 00:00:00|104951|104742.2|104996|104787.9|105001.7|104831.7|104926.2|104728.1|1042
1588032300000|2020-04-28 00:05:00|104996.9|104777|104972.1|104782.8|105017|104813.5|104955.8|104764.4|737
1588032600000|2020-04-28 00:10:00|104969.5|104779.8|104847.5|104654|104986.4|104853.4|104815.4|104651.2|1227
1588032900000|2020-04-28 00:15:00|104847.4|104656.1|104837.6|104641.6|104859.5|104681|104822.7|104635.1|1364
1588033200000|2020-04-28 00:20:00|104836.2|104639.7|104830.5|104710.1|104866.9|104721.4|104830.5|104636.5|937
1588033500000|2020-04-28 00:25:00|104830.7|104712.1|104830.2|104735.1|104856.2|104752.9|104805|104628.9|900
1588033800000|2020-04-28 00:30:00|104831.7|104735|104829.7|104735.8|104844|104751.9|104825.5|104704.2|825
1588034100000|2020-04-28 00:35:00|104837.7|104743.7|104812.7|104714.2|104839.5|104746.1|104796.1|104688.9|826
1588034400000|2020-04-28 00:40:00|104812.5|104714.1|104776.2|104604.3|104814.9|104724.5|104713.3|104573.3|1648
1588034700000|2020-04-28 00:45:00|104772.9|104598.9|104659.6|104584.6|104781.5|104620.7|104655.1|104568.2|943
1588035000000|2020-04-28 00:50:00|104665.4|104578.6|104806.3|104655.9|104913.8|104713.7|104641.9|104570.7|1339
1588035300000|2020-04-28 00:55:00|104809|104653.6|104858.7|104682.1|104946.3|104775.7|104802.8|104640.1|1825
1588035600000|2020-04-28 01:00:00|104863.8|104678.4|104902.3|104771|104920|104823.8|104849.4|104676.7|1057
1588035900000|2020-04-28 01:05:00|104901|104773.1|104925.7|104797.2|104942|104803.8|104899.5|104758.6|701
1588036200000|2020-04-28 01:10:00|104924.5|104795.3|104952.3|104833.4|104959.4|104837.7|104911|104777.1|721
1588036500000|2020-04-28 01:15:00|104950|104834.3|104934.3|104838.1|104975|104864|104904.2|104782.7|771
1588036800000|2020-04-28 01:20:00|104932.2|104839.5|105060|104881.4|105117.1|104920|104895|104818.5|1271
1588037100000|2020-04-28 01:25:00|105060.1|104881.3|104922|104715.2|105088.2|104898.5|104922|104663.7|1982
1588037400000|2020-04-28 01:30:00|104919.4|104715.3|104971.5|104718.8|105013.2|104760.2|104913.9|104690.5|1536
1588037700000|2020-04-28 01:35:00|104971|104720.1|105094.6|104952.7|105107.5|104969.2|104957|104706|1508
1588038000000|2020-04-28 01:40:00|105096.8|104952.9|105090.2|104967.8|105161.7|105013.9|105062.3|104928.4|1059
1588038300000|2020-04-28 01:45:00|105093.2|104967.4|105122.1|105041.4|105140.8|105066.9|105060.9|104962.2|874
1588038600000|2020-04-28 01:50:00|105121.3|105042.3|105104.2|105054.2|105152.9|105091.3|105093.4|105036.8|789
1588038900000|2020-04-28 01:55:00|105103.9|105053.9|105117.9|105067.9|105164.6|105088.1|105089.6|105002.7|815
1588039200000|2020-04-28 02:00:00|105116.5|105066.5|105101.3|105011.6|105144|105072.5|105076.1|105006.1|731
1588039500000|2020-04-28 02:05:00|105099.5|105020|105069.2|105044.2|105124.6|105062.4|105069.2|105007.4|615
1588039800000|2020-04-28 02:10:00|105069.5|105044.5|105097.4|105015.8|105114.7|105055.8|105062.8|105002.4|556
1588040100000|2020-04-28 02:15:00|105095.7|105019.2|105099.2|105049.2|105124.7|105074.6|105076.4|104999.1|631
1588040400000|2020-04-28 02:20:00|105098.9|105048.9|105113.9|105063.9|105138|105082.6|105087.3|105007.9|599
1588040700000|2020-04-28 02:25:00|105113.4|105063.4|105097.9|105072.9|105145|105078.4|105085.6|105014.8|613
1588041000000|2020-04-28 02:30:00|105098.4|105073.4|105103.4|105023.5|105142.1|105078.5|105077.8|105009.8|599
1588041300000|2020-04-28 02:35:00|105104.7|105023.7|105082|105057|105127.7|105074|105080.3|105009.4|392
1588041600000|2020-04-28 02:40:00|105082.4|105057.4|105067|105042|105109.2|105058.1|105062.2|104990|477
1588041900000|2020-04-28 02:45:00|105067.8|105042.8|105101.7|105018.5|105128.9|105057|105067.8|105005.7|488
1588042200000|2020-04-28 02:50:00|105107.1|105014.4|105103.4|105030.9|105114.4|105067.7|105073.3|105006.9|504
1588042500000|2020-04-28 02:55:00|105094.7|105044.7|105075.5|105050.5|105115.1|105068.6|105071.5|105005.7|605
1588042800000|2020-04-28 03:00:00|105075.6|105050.6|105116.1|105036.9|105117.9|105068.3|105071.6|105006.3|656
1588043100000|2020-04-28 03:05:00|105108.3|105027.5|105114.5|105089.5|105146|105091.5|105083.7|105013.1|503
1588043400000|2020-04-28 03:10:00|105115.3|105090.3|105122.3|105037.3|105144.4|105090.9|105099.2|105015.5|556
1588043700000|2020-04-28 03:15:00|105122.5|105037.7|105123.3|105035.5|105140.9|105082.7|105100.3|105020.2|549
1588044000000|2020-04-28 03:20:00|105127.2|105038.4|105121|105041|105134.2|105075.4|105093|105016.2|504
1588044300000|2020-04-28 03:25:00|105119.3|105035.9|105110.7|105008.4|105133.5|105073.8|105092.7|105006.8|610
1588044600000|2020-04-28 03:30:00|105105.8|105014.4|105097|105012|105122.1|105070.6|105084.5|105003.8|583
1588044900000|2020-04-28 03:35:00|105095.5|105012.4|105111.5|105028.1|105136|105066.8|105084.1|105007.3|466
1588045200000|2020-04-28 03:40:00|105114.3|105025.9|105106.2|105029.4|105132.7|105052.7|105073.3|105009.6|432
1588045500000|2020-04-28 03:45:00|105104.9|105031.5|105098.3|105021.9|105133.6|105056.4|105076.4|105001.8|533
1588045800000|2020-04-28 03:50:00|105085.1|105035.1|105119.5|105034.3|105139.7|105056.3|105084.2|105018.2|410
1588046100000|2020-04-28 03:55:00|105114.1|105038.8|105112.1|105062.1|105132.7|105068.3|105090.6|105009|469
1588046400000|2020-04-28 04:00:00|105112|105062|105160|105072.1|105170.9|105127.6|105111.4|105041.5|705
1588046700000|2020-04-28 04:05:00|105160.2|105072.7|105181.3|105091.3|105207.9|105129.8|105131.7|105066.2|723
1588047000000|2020-04-28 04:10:00|105176.3|105094.6|105172.7|105122.7|105196.6|105133.9|105153.6|105076|682
1588047300000|2020-04-28 04:15:00|105172.9|105122.9|105164.2|105114.2|105200.2|105135.2|105152.8|105084.5|417
1588047600000|2020-04-28 04:20:00|105178.1|105101.3|105169.2|105086.1|105187.6|105121.2|105132.5|105071.8|504
1588047900000|2020-04-28 04:25:00|105176.1|105079.9|105149.3|105073.6|105196|105123.5|105134.1|105073.6|528
1588048200000|2020-04-28 04:30:00|105146.3|105073.3|105164.3|105114.3|105184.8|105122.5|105139.3|105068.3|665
1588048500000|2020-04-28 04:35:00|105163.4|105113.4|105288.7|105208.8|105299.7|105211.1|105148.7|105083.9|722
1588048800000|2020-04-28 04:40:00|105284.2|105201.6|105274.3|105192.9|105295.5|105237.1|105248.1|105179.5|653
1588049100000|2020-04-28 04:45:00|105272.4|105192.2|105266.4|105179.1|105284|105226.6|105243.2|105167.3|644
1588049400000|2020-04-28 04:50:00|105266.6|105179.3|105268.8|105191.6|105288.6|105228.4|105239.7|105169.7|638
1588049700000|2020-04-28 04:55:00|105269.3|105191.1|105243.5|105157.7|105276.7|105213.3|105229.4|105151.6|738
1588050000000|2020-04-28 05:00:00|105242.9|105156.4|105274.2|105183.2|105284.6|105215.8|105237.4|105153.6|679
1588050300000|2020-04-28 05:05:00|105274.7|105183.8|105269.8|105192.9|105296|105220.8|105222.9|105147.1|726
1588050600000|2020-04-28 05:10:00|105267.3|105194.7|105275.5|105198.9|105289.2|105203|105221.3|105154|873
1588050900000|2020-04-28 05:15:00|105279.4|105200.2|105225.6|105096.5|105290.3|105218.2|105208.5|105095.1|863
1588051200000|2020-04-28 05:20:00|105225.2|105096.9|105161.4|105082.7|105225.2|105098.2|105145.1|105056.5|773
1588051500000|2020-04-28 05:25:00|105161|105083.6|105175.3|105081.7|105194.5|105097.6|105147.6|105051.6|685
1588051800000|2020-04-28 05:30:00|105172.5|105089.2|105245.7|105108.1|105252.4|105120|105169|105065.7|991
1588052100000|2020-04-28 05:35:00|105245.2|105107.9|105215|105097.8|105248.6|105123.1|105212|105072.4|1096
1588052400000|2020-04-28 05:40:00|105214.9|105102.6|105208.7|105089.5|105224|105117.3|105204.2|105071.2|672
1588052700000|2020-04-28 05:45:00|105208.4|105089|105207.9|105085.8|105220.1|105118|105185.6|105075.8|735
1588053000000|2020-04-28 05:50:00|105208.1|105086.9|105248.2|105159.5|105264.9|105189.9|105199.3|105079.9|765
1588053300000|2020-04-28 05:55:00|105249.4|105159.6|105253|105145.1|105257.9|105188.3|105190.1|105144.4|1039
1588053600000|2020-04-28 06:00:00|105245.4|105149.9|105223.9|105198.9|105264.7|105210.3|105200.4|105141.8|1294
1588053900000|2020-04-28 06:05:00|105221.2|105196.2|105262.3|105237.3|105278.7|105237.3|105200.3|105175.3|1355
1588054200000|2020-04-28 06:10:00|105261.9|105236.9|105284|105259|105350.3|105309.4|105256.9|105216.6|1411
1588054500000|2020-04-28 06:15:00|105282.7|105257.7|105271.9|105246.9|105319.3|105269.6|105242.7|105196.1|1514
1588054800000|2020-04-28 06:20:00|105270.2|105245.2|105370.8|105320.8|105405.5|105353.7|105269.1|105225.1|1762
1588055100000|2020-04-28 06:25:00|105370.9|105320.9|105399.3|105374.3|105418.7|105387.4|105367.1|105303.7|1933
1588055400000|2020-04-28 06:30:00|105398.9|105373.9|105414.9|105333.7|105478.9|105449.6|105392.9|105310.8|1986
1588055700000|2020-04-28 06:35:00|105414.3|105332.5|105408.6|105383.6|105441.2|105398.8|105339.3|105304.5|2051
1588056000000|2020-04-28 06:40:00|105409.3|105384.3|105433.8|105408.8|105454|105411.9|105390.1|105346.1|2249
1588056300000|2020-04-28 06:45:00|105430.8|105405.8|105480.4|105430.4|105491.4|105440.9|105430.2|105388.1|2022
1588056600000|2020-04-28 06:50:00|105480.3|105430.3|105446.2|105396.2|105492.2|105460.1|105432|105376.4|2191
1588056900000|2020-04-28 06:55:00|105445.4|105395.4|105488.2|105438.2|105508.1|105461.8|105420.1|105395.1|2032
1588057200000|2020-04-28 07:00:00|105488.4|105438.4|105476.5|105451.5|105493.7|105452.6|105429.2|105395.4|1789
1588057500000|2020-04-28 07:05:00|105474.2|105449.2|105440.5|105390.5|105578.2|105535|105409.8|105365.3|2071
1588057800000|2020-04-28 07:10:00|105456.3|105378.8|105429.6|105379.6|105463|105406.9|105373.6|105346.5|2000
1588058100000|2020-04-28 07:15:00|105430|105380|105327.8|105302.8|105446.4|105403.5|105325.7|105295|1949
1588058400000|2020-04-28 07:20:00|105327.9|105302.9|105403.5|105330.3|105412.4|105365.1|105308.5|105267.3|2250
1588058700000|2020-04-28 07:25:00|105401.1|105327.8|105395.3|105220.3|105487|105370.2|105249.2|105200.3|2090
1588059000000|2020-04-28 07:30:00|105397.5|105219.6|105295.8|105220.5|105553.9|105283.8|105248.8|105187.7|1963
1588059300000|2020-04-28 07:35:00|105293.7|105219.5|105228|105152.7|105297.6|105252.2|105195.6|105151.6|2248
1588059600000|2020-04-28 07:40:00|105216.2|105166.2|105115.7|105090.7|105216.2|105180.9|105047.6|104998.3|1936
1588059900000|2020-04-28 07:45:00|105113.5|105088.5|105110.2|105085.2|105137.2|105103.1|105044.1|105017.6|2100
1588060200000|2020-04-28 07:50:00|105108.7|105083.7|104984.2|104959.2|105182.9|105110.2|104977.6|104937.8|2154
1588060500000|2020-04-28 07:55:00|105010.9|104938.8|104873.7|104848.7|105038.7|104985.4|104870.5|104821|2157
1588060800000|2020-04-28 08:00:00|104873.6|104848.6|104974.8|104949.8|105017.6|104992.6|104862.4|104817.8|2058
1588061100000|2020-04-28 08:05:00|104979.1|104954.1|105079.8|105029.8|105109.7|105060.7|104953.7|104902|2221
1588061400000|2020-04-28 08:10:00|105078.7|105028.7|104934.2|104909.2|105103.5|105043.4|104910.5|104855.6|2200
1588061700000|2020-04-28 08:15:00|104934.3|104909.3|104932|104907|104949.2|104917.7|104850.8|104808.1|1902
1588062000000|2020-04-28 08:20:00|104931.6|104906.6|104749.8|104724.8|104982.7|104944.8|104747.3|104703.6|2118
1588062300000|2020-04-28 08:25:00|104750.2|104725.2|104864.4|104839.4|104895.4|104851|104742.3|104703.2|2055
1588062600000|2020-04-28 08:30:00|104864.1|104839.1|104890.5|104865.5|104948.9|104923.9|104862.9|104816.6|2058
1588062900000|2020-04-28 08:35:00|104890.2|104865.2|104867.4|104842.4|104896.7|104871.3|104840.2|104802.8|2132
1588063200000|2020-04-28 08:40:00|104868.6|104843.6|104779.8|104729.8|104911.2|104875.9|104761.7|104726.4|2057
1588063500000|2020-04-28 08:45:00|104777.7|104727.7|104748.2|104723.2|104797.4|104763.5|104733.6|104697.4|1964
1588063800000|2020-04-28 08:50:00|104746.7|104721.7|104789.7|104764.7|104801|104776|104743.2|104707.7|1847
1588064100000|2020-04-28 08:55:00|104787.7|104762.7|104781|104731|104875.4|104831.4|104771.6|104719.6|1868
1588064400000|2020-04-28 09:00:00|104783.7|104733.7|104732|104682|104856.2|104817.8|104706.1|104647|2118
1588064700000|2020-04-28 09:05:00|104733.4|104683.4|104774.5|104724.5|104787.6|104745.7|104717.5|104671.7|1724
1588065000000|2020-04-28 09:10:00|104774.1|104724.1|104611.3|104586.3|104791.3|104744.5|104598.3|104573.3|1735
1588065300000|2020-04-28 09:15:00|104609.6|104584.6|104596.4|104546.4|104722.6|104671.1|104547.1|104494.2|2167
1588065600000|2020-04-28 09:20:00|104596.7|104546.7|104486.6|104411.8|104614.5|104548.1|104454.3|104403.3|1979
1588065900000|2020-04-28 09:25:00|104485.9|104412.1|104298.6|104222.8|104499.1|104432.1|104244.7|104190.7|1991
1588066200000|2020-04-28 09:30:00|104297.7|104224.3|104342.7|104260.6|104448.1|104384.8|104270.9|104210|2252
1588066500000|2020-04-28 09:35:00|104343.5|104261|104140.3|104115.3|104343.7|104270.6|104081.7|104019|2233
1588066800000|2020-04-28 09:40:00|104141.2|104116.2|104067|103982.3|104192.3|104127.2|103922.2|103874.6|2054
1588067100000|2020-04-28 09:45:00|104062.6|103978.3|104067.4|104017.4|104117.9|104048.4|103933.3|103874|1939
1588067400000|2020-04-28 09:50:00|104069.9|104019.9|104070.6|103995.6|104095.5|104047.7|103913.7|103858.1|2132
1588067700000|2020-04-28 09:55:00|104069.8|103993.7|104031.5|103949.4|104082.8|104031.3|103961.8|103909.2|1550
1588068000000|2020-04-28 10:00:00|104013.6|103963.6|104004.9|103954.9|104126.4|104085.6|103945|103905.9|1774
1588068300000|2020-04-28 10:05:00|104007.5|103957.5|104040.5|103990.5|104138.6|104051.6|103984.4|103952.4|2224
1588068600000|2020-04-28 10:10:00|104040.9|103990.9|104157|104074.4|104195.5|104131.2|104001.7|103951.8|2248
1588068900000|2020-04-28 10:15:00|104157.4|104074.7|103990.2|103965.2|104170.5|104079.3|103964|103911.9|2020
1588069200000|2020-04-28 10:20:00|103989.8|103964.8|103938.2|103913.2|104026.1|103975.5|103938|103901.6|2001
1588069500000|2020-04-28 10:25:00|103938.9|103913.9|103895.3|103870.3|103997|103952.6|103891.3|103866.3|1895
1588069800000|2020-04-28 10:30:00|103897.2|103872.2|103882.2|103832.2|103980.1|103932.1|103809.7|103758.4|1899
1588070100000|2020-04-28 10:35:00|103882.6|103832.6|103795.4|103770.4|103897|103851.5|103762|103718.1|1902
1588070400000|2020-04-28 10:40:00|103794.4|103769.4|103797.4|103772.4|103807.5|103773.3|103637.2|103604.4|2085
1588070700000|2020-04-28 10:45:00|103797|103772|103872|103847|103890.3|103849|103795.3|103745.1|2207
1588071000000|2020-04-28 10:50:00|103871.4|103846.4|103881.7|103856.7|103964.5|103903.8|103861|103828|1793
1588071300000|2020-04-28 10:55:00|103883.4|103858.4|103861.5|103836.5|103895.1|103859.4|103764|103713.3|1792
1588071600000|2020-04-28 11:00:00|103859.4|103834.4|103935.4|103910.4|103974.6|103937.6|103850.8|103810.5|1692
1588071900000|2020-04-28 11:05:00|103935.2|103910.2|103873.9|103823.9|103957.4|103920.4|103873.3|103809.2|2064
1588072200000|2020-04-28 11:10:00|103882.9|103810.7|103714.3|103689.3|103886.4|103837.5|103670.6|103624.6|2307
1588072500000|2020-04-28 11:15:00|103713.2|103688.2|103629|103579|103764.9|103713.6|103613.6|103563.1|2038
1588072800000|2020-04-28 11:20:00|103632.5|103582.5|103633.5|103608.5|103656.2|103621.1|103609.4|103567.1|1687
1588073100000|2020-04-28 11:25:00|103630.8|103605.8|103748.1|103698.1|103763|103705.9|103626.7|103601.7|1932
1588073400000|2020-04-28 11:30:00|103745|103695|103791.8|103766.8|103851.3|103799.7|103734.7|103681.8|1608
1588073700000|2020-04-28 11:35:00|103793|103768|103751.7|103726.7|103817.9|103779.8|103751.6|103709.4|1415
1588074000000|2020-04-28 11:40:00|103751.2|103726.2|103849.5|103799.5|103916.8|103870.9|103732.5|103686.8|1733
1588074300000|2020-04-28 11:45:00|103853.2|103803.2|103768.8|103688.1|103854.6|103813.5|103734.4|103679|1789
1588074600000|2020-04-28 11:50:00|103768|103687.3|103700.1|103675.1|103777.7|103713.6|103681.8|103632.4|1497
1588074900000|2020-04-28 11:55:00|103701.4|103676.4|103634.3|103609.3|103732.3|103707.3|103629.2|103599.9|1551
1588075200000|2020-04-28 12:00:00|103633.5|103608.5|103651.2|103626.2|103679.6|103654.6|103618.3|103588.7|1925
1588075500000|2020-04-28 12:05:00|103649|103624|103679|103654|103743.6|103694.8|103648.4|103622.4|1886
1588075800000|2020-04-28 12:10:00|103686|103661|103693.2|103668.2|103729.6|103684.2|103663.1|103626.8|1516
1588076100000|2020-04-28 12:15:00|103697.7|103672.7|103598.9|103548.9|103734.6|103698.5|103573.5|103518.4|1881
1588076400000|2020-04-28 12:20:00|103599.2|103549.2|103723.8|103673.8|103759.6|103712.3|103570.6|103512.7|2001
1588076700000|2020-04-28 12:25:00|103713.5|103688.5|103721.5|103638.6|103773.6|103715.6|103661.6|103586.1|2315
1588077000000|2020-04-28 12:30:00|103723.4|103640.9|103659.2|103609.2|103723.4|103681|103630.6|103592.7|2246
1588077300000|2020-04-28 12:35:00|103656.9|103606.9|103573.5|103523.5|103672.5|103627.1|103536.9|103498|2041
1588077600000|2020-04-28 12:40:00|103574.3|103524.3|103505.2|103480.2|103583.4|103542.5|103493.6|103450.3|1924
1588077900000|2020-04-28 12:45:00|103506.2|103481.2|103600.6|103575.6|103614.5|103589.5|103486|103456.3|1989
1588078200000|2020-04-28 12:50:00|103601.2|103576.2|103719.6|103694.6|103797.2|103746.7|103596.1|103571.1|2156
1588078500000|2020-04-28 12:55:00|103721.6|103696.6|103734.8|103661.3|103740.9|103696.6|103603.5|103578.5|1871
1588078800000|2020-04-28 13:00:00|103723.5|103673.5|103676.4|103651.4|103745.8|103697|103656.3|103631.3|2019
1588079100000|2020-04-28 13:05:00|103679|103654|103723.9|103698.9|103754.4|103712|103676|103651|2019
1588079400000|2020-04-28 13:10:00|103725.7|103700.7|103789.8|103764.8|103799.8|103766.5|103722.4|103676.5|2159
1588079700000|2020-04-28 13:15:00|103790.1|103765.1|103736.4|103711.4|103810.4|103779.1|103719|103670.2|1948
1588080000000|2020-04-28 13:20:00|103733.3|103708.3|103690.7|103665.7|103814|103765.9|103670.5|103632.4|1691
1588080300000|2020-04-28 13:25:00|103690.4|103665.4|103717.6|103692.6|103749.6|103724.6|103681.5|103656.5|1974
1588080600000|2020-04-28 13:30:00|103716.5|103691.5|103763|103738|103797.6|103751.4|103690|103661.6|2061
1588080900000|2020-04-28 13:35:00|103762.5|103737.5|103843.2|103818.2|103875.5|103840.8|103758.2|103733.2|1988
1588081200000|2020-04-28 13:40:00|103844.4|103819.4|103914.4|103889.4|103938.7|103891.8|103842.6|103817.6|2114
1588081500000|2020-04-28 13:45:00|103915|103890|103966.9|103941.9|103995.9|103952.7|103915|103866.1|2039
1588081800000|2020-04-28 13:50:00|103965.9|103940.9|103961.8|103936.8|104012.1|103964.3|103896.5|103864|1743
1588082100000|2020-04-28 13:55:00|103961|103936|104007.6|103904|104023.4|103977.3|103942.5|103894.5|1801
1588082400000|2020-04-28 14:00:00|104013.4|103903.1|103737|103712|104023.4|103918.2|103729|103681.8|1878
1588082700000|2020-04-28 14:05:00|103737.5|103712.5|103764.4|103739.4|103768|103743|103637.9|103612.9|2026
1588083000000|2020-04-28 14:10:00|103763.3|103738.3|103813.6|103788.6|103847|103804.2|103759.1|103711.9|2121
1588083300000|2020-04-28 14:15:00|103813.8|103788.8|103845.1|103820.1|103857|103832|103792.1|103757.9|1978
1588083600000|2020-04-28 14:20:00|103844.7|103819.7|103814.9|103789.9|103857.2|103831.2|103795.4|103753.9|2212
1588083900000|2020-04-28 14:25:00|103813.7|103788.7|103790.2|103765.2|103821.7|103796.7|103764|103724.5|1890
1588084200000|2020-04-28 14:30:00|103789.4|103764.4|103758.1|103733.1|103816.7|103791.7|103757.9|103732.9|2005
1588084500000|2020-04-28 14:35:00|103758.9|103733.9|103825|103800|103880.4|103833.3|103737.8|103693.2|1957
1588084800000|2020-04-28 14:40:00|103824.7|103799.7|103776|103726|103902|103860.5|103756.5|103703.6|2172
1588085100000|2020-04-28 14:45:00|103775|103725|103743.1|103667.8|103816.3|103764.5|103710.3|103655.8|2135
1588085400000|2020-04-28 14:50:00|103743|103667.6|103797.2|103772.2|103797.2|103772.2|103706|103665.5|2279
1588085700000|2020-04-28 14:55:00|103798|103773|104020.7|103995.7|104083|104034.2|103787.1|103748.8|2281
1588086000000|2020-04-28 15:00:00|104021.3|103996.3|103942.5|103917.5|104051.7|104013.6|103894|103856.8|2283
1588086300000|2020-04-28 15:05:00|103941.2|103916.2|104086.6|104012.4|104125.7|104081.5|103924.1|103876.6|2204
1588086600000|2020-04-28 15:10:00|104069.8|104019.8|104067.4|103991.6|104127.5|104075.4|104040.7|103991.5|2162
1588086900000|2020-04-28 15:15:00|104067.5|103991.7|104275.4|104198.6|104402|104331.8|104045|103988.9|2177
1588087200000|2020-04-28 15:20:00|104277.7|104197.6|104173.3|104123.3|104294.6|104248.4|104159.3|104091.6|2176
1588087500000|2020-04-28 15:25:00|104170.7|104120.7|104271.1|104179.3|104450.6|104358|104085.6|104051.6|2074
1588087800000|2020-04-28 15:30:00|104273.1|104185.9|104228.7|104150.2|104417.3|104344.7|104161.1|104082.6|2050
1588088100000|2020-04-28 15:35:00|104225.6|104149.7|104068.4|104043.4|104229.1|104157|103982.5|103934.1|1983
1588088400000|2020-04-28 15:40:00|104067.6|104042.6|104016.2|103991.2|104111.7|104068.8|104014.7|103953.9|1469
1588088700000|2020-04-28 15:45:00|104015.6|103990.6|104093.2|104043.2|104103.2|104056.7|104007.1|103958.8|1551
1588089000000|2020-04-28 15:50:00|104093|104043|104111.6|104061.6|104129.9|104072.8|104075.3|104014.7|1204
1588089300000|2020-04-28 15:55:00|104111.2|104061.2|104125|104075|104180.4|104122.6|104075.8|104020.6|1771
1588089600000|2020-04-28 16:00:00|104124.9|104074.9|104165.3|104140.3|104189.7|104144.1|104108.5|104054.2|1605
1588089900000|2020-04-28 16:05:00|104165.1|104140.1|104090.6|104065.6|104194.9|104156|104085.4|104040.5|1552
1588090200000|2020-04-28 16:10:00|104090.3|104065.3|104049.5|104024.5|104108.6|104068.4|104030.6|103993.9|1502
1588090500000|2020-04-28 16:15:00|104049.2|104024.2|104128.7|104103.7|104145.1|104120.1|104046.7|104021.7|1333
1588090800000|2020-04-28 16:20:00|104129.4|104104.4|104107.5|104057.5|104130.6|104105.6|104078.4|104044|1395
1588091100000|2020-04-28 16:25:00|104107.7|104057.7|104170.1|104145.1|104193.8|104145.1|104102.4|104037.5|1512
1588091400000|2020-04-28 16:30:00|104171|104146|104200|104175|104274.5|104230.9|104167.7|104119.2|1470
1588091700000|2020-04-28 16:35:00|104199.6|104174.6|104240.1|104215.1|104246.3|104221.3|104191|104166|1329
1588092000000|2020-04-28 16:40:00|104240|104215|104317.4|104242|104394.8|104352.3|104213.4|104188.4|1548
1588092300000|2020-04-28 16:45:00|104316.2|104241.5|104285.5|104260.5|104377|104320|104255|104179.9|1830
1588092600000|2020-04-28 16:50:00|104285|104260|104250.5|104225.5|104310.3|104272.1|104234.4|104186.7|1247
1588092900000|2020-04-28 16:55:00|104250.2|104225.2|104234.7|104184.7|104277.5|104229.4|104210.9|104164.7|1247
1588093200000|2020-04-28 17:00:00|104234.6|104184.6|104234.9|104184.9|104259.5|104215.2|104191.5|104139.1|1203
1588093500000|2020-04-28 17:05:00|104235.3|104185.3|104194.9|104119.9|104264.2|104212.7|104164.4|104105.4|1285
1588093800000|2020-04-28 17:10:00|104179.5|104129.5|104187.7|104137.7|104205.8|104161.4|104169.6|104116.9|1021
1588094100000|2020-04-28 17:15:00|104198.6|104126.4|104188|104163|104202.1|104177.1|104171.1|104123.1|935
1588094400000|2020-04-28 17:20:00|104187.1|104162.1|104188.8|104163.8|104208.7|104183.7|104171.7|104146.7|1341
1588094700000|2020-04-28 17:25:00|104190.2|104165.2|104137.5|104112.5|104198.3|104173.3|104092.7|104067.7|1294
1588095000000|2020-04-28 17:30:00|104137.4|104112.4|104130.6|104105.6|104170.4|104120|104128.8|104081.5|989
1588095300000|2020-04-28 17:35:00|104129.1|104104.1|104132.6|104107.6|104138.4|104113.4|104117.7|104092.7|851
1588095600000|2020-04-28 17:40:00|104125.9|104100.9|104215.5|104122.2|104276.5|104214.4|104121.3|104078.8|1049
1588095900000|2020-04-28 17:45:00|104196|104171|104164|104139|104208.2|104175.4|104156.9|104105.3|1291
1588096200000|2020-04-28 17:50:00|104163.7|104138.7|104166.8|104141.8|104202|104148.2|104137.9|104091.5|971
1588096500000|2020-04-28 17:55:00|104167|104142|104143.4|104118.4|104203.8|104148.6|104129.8|104093.6|1055
1588096800000|2020-04-28 18:00:00|104143.1|104118.1|103957.8|103932.8|104145.4|104120.4|103936|103904.2|1345
1588097100000|2020-04-28 18:05:00|103960.2|103935.2|104077.9|104052.9|104089.3|104052.9|103946.7|103914.3|1342
1588097400000|2020-04-28 18:10:00|104077.6|104052.6|104056.6|104031.6|104080.7|104055.7|104022|103984.1|1539
1588097700000|2020-04-28 18:15:00|104056.7|104031.7|104056.3|104031.3|104080|104043.7|104039.6|104007|1931
1588098000000|2020-04-28 18:20:00|104053.4|104028.4|103949.5|103899.5|104067.6|104042.6|103949.5|103876.2|2180
1588098300000|2020-04-28 18:25:00|103947.9|103897.9|104027.4|104002.4|104083.5|104016|103901.5|103872.1|998
1588098600000|2020-04-28 18:30:00|104029.2|104004.2|103945.3|103895.3|104029.2|104004.2|103904.7|103825.2|1008
1588098900000|2020-04-28 18:35:00|103944.7|103894.7|103941.1|103891.1|103999.7|103933.5|103925|103866.5|1023
1588099200000|2020-04-28 18:40:00|103940.8|103890.8|104012.8|103962.8|104036.8|103968.2|103928.6|103863|988
1588099500000|2020-04-28 18:45:00|104012.2|103962.2|103990.3|103940.3|104053.3|103996.2|103977|103917.7|1258
1588099800000|2020-04-28 18:50:00|103989.9|103939.9|104007.7|103982.7|104052.1|103988.9|103989.9|103912.5|1208
1588100100000|2020-04-28 18:55:00|104006|103981|104023.8|103998.8|104078.8|104027.8|103978.9|103936|1200
1588100400000|2020-04-28 19:00:00|104022.9|103997.9|104018.8|103968.8|104084.9|104011.8|103978.7|103928.1|1039
1588100700000|2020-04-28 19:05:00|104018|103968|104001.3|103976.3|104061.2|104011.2|103983.8|103931.3|965
1588101000000|2020-04-28 19:10:00|104003.1|103978.1|104046.2|103996.2|104073.9|104010.4|103994.7|103960.2|904
1588101300000|2020-04-28 19:15:00|104046.7|103996.7|104092.1|103990.6|104103.9|104048.2|104046.5|103974.7|955
1588101600000|2020-04-28 19:20:00|104093|103989.8|104096.9|104046.9|104115.9|104047.9|104061.4|103989|960
1588101900000|2020-04-28 19:25:00|104098.1|104048.1|104008.4|103983.4|104099.3|104066.4|104006.3|103964.3|767
1588102200000|2020-04-28 19:30:00|104008.3|103983.3|104020.4|103970.4|104023.6|103987.5|103989.3|103952.9|839
1588102500000|2020-04-28 19:35:00|104020|103970|103956.6|103931.6|104046.5|103997.7|103953.6|103927.7|715
1588102800000|2020-04-28 19:40:00|103958.8|103933.8|103903.4|103878.4|103992.2|103948.7|103891.1|103835.6|918
1588103100000|2020-04-28 19:45:00|103913.1|103888.1|103980.5|103955.5|103989.7|103955.9|103891.8|103844.4|1102
1588103400000|2020-04-28 19:50:00|103982.7|103957.7|104018|103968|104052.3|103996.3|103956.2|103921.3|920
1588103700000|2020-04-28 19:55:00|104017.6|103967.6|103990.5|103965.5|104045.3|103994|103984.6|103920.9|1310
1588104000000|2020-04-28 20:00:00|103990.7|103965.7|103984.8|103959.8|104034|103968.6|103953.7|103904.9|1257
1588104300000|2020-04-28 20:05:00|103985.5|103960.5|103999.3|103949.3|104027.2|103968.6|103977.2|103908.8|574
1588104600000|2020-04-28 20:10:00|103999.5|103949.5|104053.6|104003.6|104088.3|104017.8|103996.6|103919.9|862
1588104900000|2020-04-28 20:15:00|104054.5|104004.5|104035.1|103985.1|104070.8|104004.6|103989.7|103915|800
1588105200000|2020-04-28 20:20:00|104064.6|103958.1|104056.7|103945.5|104073.7|103995.4|104023.2|103929.2|817
1588105500000|2020-04-28 20:25:00|104060.5|103942.5|104070|103961.6|104080.7|104003|104010.8|103929.4|880
1588105800000|2020-04-28 20:30:00|104071.8|103958.4|103989.1|103939.1|104079.6|103986.2|103980.9|103899.9|1060
1588106100000|2020-04-28 20:35:00|104016.1|103911.8|104047.7|103940.7|104071.2|103993.3|103988.3|103906.5|1221
1588106400000|2020-04-28 20:40:00|104049.8|103939.8|104008.2|103898|104063.7|103972.4|103968.2|103889.4|1092
1588106700000|2020-04-28 20:45:00|104003.9|103900.1|104118.5|103998.1|104148.1|104028.1|103998.9|103884.7|1031
1588107000000|2020-04-28 20:50:00|104119.1|103996.8|104112.3|104005.8|104141.4|104047.3|104079|103984.3|845
1588107300000|2020-04-28 20:55:00|104109.4|104007.1|104140|104007.1|104232.7|104026.5|104069.7|103883.1|768
1588107600000|2020-04-28 21:00:00|104144.7|103982|104749|104101|104751.1|104172.3|104126.6|103912|57
1588107900000|2020-04-28 21:05:00|104784.1|104136.1|104462.2|104012.1|104789.3|104162.2|104420|103900.1|231
1588108200000|2020-04-28 21:10:00|104464.3|104011.7|104287.6|103953|104557.4|104059.5|104252|103857.6|435
1588108500000|2020-04-28 21:15:00|104287.4|103952.5|104259.7|104016|104306.4|104016|104235.5|103858.5|297
1588108800000|2020-04-28 21:20:00|104259.9|104028.2|104272.1|103904.7|104292.5|104028.2|104193.6|103877|235
1588109100000|2020-04-28 21:25:00|104255.5|103923.8|104307.2|103914.2|104384.8|104007.7|104195|103749.5|270
1588109400000|2020-04-28 21:30:00|104322.4|103918.3|104235.1|103934.7|104325.9|103982.5|104229.4|103843|566
1588109700000|2020-04-28 21:35:00|104241.3|103932.9|104246.2|103977.9|104303.2|104001.5|104223.4|103914.9|373
1588110000000|2020-04-28 21:40:00|104247.1|103968.3|104247.9|104022.2|104277.5|104048.3|104220.5|103940|322
1588110300000|2020-04-28 21:45:00|104224.3|104012.3|104254.3|103969.7|104280.7|104069.4|104224.3|103921|248
1588110600000|2020-04-28 21:50:00|104252.7|103961.8|104228.9|103946.9|104275.4|104039.7|104207.3|103911.1|422
1588110900000|2020-04-28 21:55:00|104230.3|103947.4|104345.4|103983.9|104376.8|104037.2|104203.7|103917|513
1588111200000|2020-04-28 22:00:00|104344.9|103983.4|104323.9|104004.8|104361.7|104108.3|104294.9|103953|566
1588111500000|2020-04-28 22:05:00|104323.4|103999.3|104351.4|104151.6|104386|104178.1|104302.8|103997.3|546
1588111800000|2020-04-28 22:10:00|104354.8|104150.7|104351.5|104143.6|104372.8|104201.5|104313|104112.2|494
1588112100000|2020-04-28 22:15:00|104348.1|104143.9|104363.1|104133.2|104371.4|104190.5|104322.4|104127.2|434
1588112400000|2020-04-28 22:20:00|104357.2|104136.2|104324.4|104161.6|104368.4|104194.6|104321.4|104122.1|333
1588112700000|2020-04-28 22:25:00|104329.5|104160.7|104331|104145.2|104359.9|104203.8|104325|104120.6|401
1588113000000|2020-04-28 22:30:00|104330.3|104147.8|104332.6|104145.9|104354.9|104190.2|104304.5|104124.8|565
1588113300000|2020-04-28 22:35:00|104332.7|104144.7|104337.6|104134.4|104355.3|104195|104300.9|104123.9|493
1588113600000|2020-04-28 22:40:00|104340.1|104132.5|104340.2|104135.4|104354.3|104208.3|104299.7|104117.6|467
1588113900000|2020-04-28 22:45:00|104338.2|104141.3|104402.4|104151.7|104427.6|104203.8|104335.1|104123.8|565
1588114200000|2020-04-28 22:50:00|104401.3|104151.8|104391.9|104144.6|104417.8|104177.9|104389.7|104132.2|983
1588114500000|2020-04-28 22:55:00|104393.4|104143.2|104391.6|104159.8|104408.7|104190.2|104361.4|104129.7|438
1588114800000|2020-04-28 23:00:00|104390|104152|104367.9|104149.5|104397.4|104210.8|104358.5|104136|470
1588115100000|2020-04-28 23:05:00|104369.1|104151.3|104359.6|104138.3|104385.6|104204.1|104329.9|104129|464
1588115400000|2020-04-28 23:10:00|104357.8|104138.4|104355.1|104136.8|104378.2|104187.2|104330.9|104117.8|388
1588115700000|2020-04-28 23:15:00|104356.5|104135.9|104308.5|104081.8|104356.5|104158|104292.8|104077.2|500
1588116000000|2020-04-28 23:20:00|104309.1|104082.4|104290.5|104081.5|104320.4|104115.1|104286.1|104076.3|554
1588116300000|2020-04-28 23:25:00|104289.3|104080.8|104267|104050.4|104311.2|104129.4|104247.5|104029.6|592
1588116600000|2020-04-28 23:30:00|104265.6|104045.7|104279.5|104060.1|104299|104103.8|104257.5|104034.4|513
1588116900000|2020-04-28 23:35:00|104279.7|104060.3|104273.1|104073.3|104301.2|104113.7|104266.2|104053.6|567
1588117200000|2020-04-28 23:40:00|104273.6|104074.3|104259.3|104065.2|104282.7|104096.7|104257.4|104051.6|671
1588117500000|2020-04-28 23:45:00|104260.2|104067.1|104261.2|104074.1|104270.1|104119.7|104253.4|104052.1|502
1588117800000|2020-04-28 23:50:00|104262.4|104070.1|104258.9|104066.2|104271.1|104094.4|104249.7|104049.8|482
1588118100000|2020-04-28 23:55:00|104259.8|104080.6|104243.2|104065|104263.8|104094.3|104234|104038.2|537
1588118400000|2020-04-29 00:00:00|104242.3|104054.8|104241.1|104072.4|104281.2|104117.8|104216.9|104043.8|1267
1588118700000|2020-04-29 00:05:00|104240.9|104072.3|104230.2|104058.6|104267.2|104081.2|104170.1|104021.8|1769
1588119000000|2020-04-29 00:10:00|104232.9|104056.4|104198.2|104037.8|104325.2|104129.9|104195.2|104025.1|1520
1588119300000|2020-04-29 00:15:00|104211.1|104027.4|104201|104030.1|104220.4|104051.6|104183|104027|936
1588119600000|2020-04-29 00:20:00|104201.3|104030.2|104221.7|104056.4|104239.5|104062.8|104191.7|104030.2|1246
1588119900000|2020-04-29 00:25:00|104220.6|104055.1|104213.6|104058.4|104230.3|104071.3|104194.1|104045|1166
1588120200000|2020-04-29 00:30:00|104215.4|104059.2|104167.6|104013.3|104227.3|104072.6|104161.9|103993.2|1358
1588120500000|2020-04-29 00:35:00|104167.8|104013.2|104105.1|103948.1|104181.4|104013.2|104096.2|103942.5|1023
1588120800000|2020-04-29 00:40:00|104105|103947.9|104071.3|103911.9|104134.9|103947.9|104055.6|103863.7|1106
1588121100000|2020-04-29 00:45:00|104074|103909.7|103994.8|103815|104108.6|103933|103987.8|103805.8|1621
1588121400000|2020-04-29 00:50:00|103995.4|103820.6|104061.3|103874.7|104092.6|103888.1|103962.8|103810|2261
1588121700000|2020-04-29 00:55:00|104059.2|103872.2|104151.8|103990.9|104279.6|104031.9|104016.7|103848.9|1957
1588122000000|2020-04-29 01:00:00|104151.4|103993.2|104087.5|103921.1|104180|103993.2|104038|103831.3|1311
1588122300000|2020-04-29 01:05:00|104087.8|103916.7|104071.2|103888.7|104140.7|103967.3|104054.4|103876|1018
1588122600000|2020-04-29 01:10:00|104075.1|103884|104020.3|103819.6|104075.1|103889.1|103964.2|103793.4|1254
1588122900000|2020-04-29 01:15:00|104020.2|103819.5|103993|103830.5|104036.3|103843.4|103989.5|103807.9|1139
1588123200000|2020-04-29 01:20:00|103993.3|103830.7|103916|103769.5|103997.2|103832|103906.3|103769.5|808
1588123500000|2020-04-29 01:25:00|103916.5|103769.1|104112|103859.1|104125.5|103868.2|103868.2|103740.8|728
1588123800000|2020-04-29 01:30:00|104108.7|103856.3|103799.1|103678.1|104169.1|103912|103754.9|103663.1|1373
1588124100000|2020-04-29 01:35:00|103797.7|103678.6|103867.7|103720.4|103916.2|103777.5|103757|103675.2|1176
1588124400000|2020-04-29 01:40:00|103868.2|103720|103875.7|103703.5|103920.6|103725.4|103825.4|103650.6|1073
1588124700000|2020-04-29 01:45:00|103876.3|103702.3|103843.3|103717.4|103906.3|103751.8|103794.7|103690.4|784
1588125000000|2020-04-29 01:50:00|103844.2|103715.8|103752.4|103607.6|103852.4|103759.7|103728.3|103603.1|758
1588125300000|2020-04-29 01:55:00|103746.1|103611.6|103779.6|103632.4|103812.5|103658|103736.6|103611.5|760
1588125600000|2020-04-29 02:00:00|103779.9|103631.9|103777.3|103611.9|103808.1|103653.8|103756.9|103606.8|900
1588125900000|2020-04-29 02:05:00|103776.4|103611.6|103740.2|103581.9|103789.6|103631.1|103715.9|103571.9|946
1588126200000|2020-04-29 02:10:00|103735.1|103580.6|103734.6|103600.1|103751.7|103613.5|103707.2|103576.4|613
1588126500000|2020-04-29 02:15:00|103735.2|103599.6|103736.9|103609|103798.8|103644.9|103693.9|103596.8|775
1588126800000|2020-04-29 02:20:00|103728.7|103611.2|103659.3|103609.3|103743.7|103618.9|103653.3|103563.2|682
1588127100000|2020-04-29 02:25:00|103658.8|103608.8|103644.7|103594.7|103693.4|103619.3|103618.2|103553.6|610
1588127400000|2020-04-29 02:30:00|103643.9|103593.9|103669.9|103479.4|103679.4|103593.9|103507.1|103362|1345
1588127700000|2020-04-29 02:35:00|103667.8|103479.3|103662.5|103482.2|103677.1|103496|103639.2|103454.9|686
1588128000000|2020-04-29 02:40:00|103658.8|103484.1|103655.1|103482.6|103678.4|103495.6|103630.2|103456.5|728
1588128300000|2020-04-29 02:45:00|103657.8|103480.7|103706.1|103542.4|103731.9|103572.2|103642.8|103460|1251
1588128600000|2020-04-29 02:50:00|103708.2|103542.2|103757.3|103605|103771.5|103610.4|103674.2|103508.1|1051
1588128900000|2020-04-29 02:55:00|103756.8|103604.6|103674|103555.7|103768.9|103613.6|103638.7|103488.2|1358
1588129200000|2020-04-29 03:00:00|103676.8|103555|103741.3|103580.6|103758|103596.6|103659.8|103542.4|1200
1588129500000|2020-04-29 03:05:00|103735.3|103581.7|103649.7|103519.9|103752.7|103585.2|103637.3|103511|688
1588129800000|2020-04-29 03:10:00|103656.5|103518|103673.3|103537.2|103694.4|103555.3|103633.8|103509.7|730
1588130100000|2020-04-29 03:15:00|103672.6|103537.3|103649.8|103523.5|103682.9|103549|103642|103496.2|620
1588130400000|2020-04-29 03:20:00|103652.8|103521.9|103679.4|103548.5|103683.3|103550.7|103641.9|103501.4|709
1588130700000|2020-04-29 03:25:00|103676.5|103549.5|103702.5|103577.9|103710.9|103620.4|103641.3|103526.8|794
1588131000000|2020-04-29 03:30:00|103670.2|103620.2|103701.3|103577.1|103718.7|103639.8|103660.4|103560.4|649
1588131300000|2020-04-29 03:35:00|103702.4|103573.4|103697.4|103581.1|103713.2|103594.8|103691.9|103555.6|446
1588131600000|2020-04-29 03:40:00|103697|103580.6|103710.6|103588.3|103725.9|103611.6|103697|103549.1|740
1588131900000|2020-04-29 03:45:00|103710.1|103590.1|103710.4|103600|103748.3|103612.4|103710.1|103571.3|589
1588132200000|2020-04-29 03:50:00|103711.3|103599.1|103699.4|103577.2|103729.8|103620.7|103670.7|103553.4|601
1588132500000|2020-04-29 03:55:00|103701.9|103579.7|103681.1|103546.9|103706.4|103593.3|103632.8|103505.6|671
1588132800000|2020-04-29 04:00:00|103683.5|103545|103762.7|103607|103785.5|103611|103680.7|103541|861
1588133100000|2020-04-29 04:05:00|103764.8|103605.9|103755.9|103599.8|103774.9|103616.9|103739.1|103580.2|655
1588133400000|2020-04-29 04:10:00|103751.8|103602.5|103745.7|103591.5|103766.6|103618.5|103735.8|103566.8|818
1588133700000|2020-04-29 04:15:00|103745.6|103591.4|103783.2|103606.7|103799.6|103648.1|103697.6|103572.2|1038
1588134000000|2020-04-29 04:20:00|103783.5|103605.3|103759.9|103599.9|103809|103644.6|103740.7|103586.4|1258
1588134300000|2020-04-29 04:25:00|103762|103599.7|103641.3|103591.3|103776.4|103613.4|103639.7|103507.1|718
1588134600000|2020-04-29 04:30:00|103667.4|103565.3|103681.2|103656.2|103769.1|103672.5|103637|103550|586
1588134900000|2020-04-29 04:35:00|103682.6|103657.6|103681.4|103656.4|103762|103672.6|103677.1|103612.5|416
1588135200000|2020-04-29 04:40:00|103681.2|103656.2|103782.8|103658.7|104039.5|103820.5|103681.2|103649.8|1197
1588135500000|2020-04-29 04:45:00|103792.1|103657.3|103766.5|103620.2|103794.9|103659.3|103743.3|103614.4|624
1588135800000|2020-04-29 04:50:00|103762.5|103621.6|103773.1|103615|103793.9|103640|103732.2|103599.7|1211
1588136100000|2020-04-29 04:55:00|103774.2|103615.4|103757.1|103597.8|103795.7|103631.2|103740.7|103575.8|1189
1588136400000|2020-04-29 05:00:00|103755.8|103598.4|103749.6|103619.4|103769.7|103652|103702|103589.3|1259
1588136700000|2020-04-29 05:05:00|103767|103618.9|103761|103627.3|103775.6|103638.8|103730.2|103610.9|821
1588137000000|2020-04-29 05:10:00|103757.2|103627.1|103758.5|103626.5|103778.5|103635.3|103729.7|103611.5|1148
1588137300000|2020-04-29 05:15:00|103754.4|103626.2|103756.6|103611.3|103776.4|103630.3|103728.2|103609|1252
1588137600000|2020-04-29 05:20:00|103757.3|103616.1|103700.2|103574|103765.1|103621.2|103637.3|103548.7|1208
1588137900000|2020-04-29 05:25:00|103699.9|103574.2|103709.7|103584.9|103715|103586|103654.9|103539.5|1246
1588138200000|2020-04-29 05:30:00|103708.3|103584.4|103684.5|103634.5|103720.8|103637.5|103663.5|103560.8|844
1588138500000|2020-04-29 05:35:00|103684.1|103634.1|103691.6|103572.5|103715.8|103639|103660|103552.5|812
1588138800000|2020-04-29 05:40:00|103692|103571.9|103663.6|103548.3|103707.6|103606|103629.2|103542.3|997
1588139100000|2020-04-29 05:45:00|103661.5|103548.7|103647.6|103544|103684.7|103595.5|103593.6|103529.8|1512
1588139400000|2020-04-29 05:50:00|103646.9|103544.5|103645.7|103620.7|103690.7|103628.5|103619.1|103540.9|1277
1588139700000|2020-04-29 05:55:00|103645.2|103620.2|103664.6|103542.9|103683.1|103629.2|103632.7|103538.7|1701
1588140000000|2020-04-29 06:00:00|103660.1|103547.7|103719.8|103669.8|103738.1|103696|103624.6|103530|2043
1588140300000|2020-04-29 06:05:00|103718.9|103668.9|103696.2|103671.2|103762.3|103699.7|103685.1|103631.7|2010
1588140600000|2020-04-29 06:10:00|103697.2|103672.2|103817.7|103767.7|103874.8|103816.6|103680.2|103647.3|2079
1588140900000|2020-04-29 06:15:00|103823.4|103773.4|103831.9|103781.9|103889.3|103802.4|103795|103734.3|1781
1588141200000|2020-04-29 06:20:00|103831.1|103781.1|103897.3|103872.3|103945.9|103879.8|103817.4|103753.9|1576
1588141500000|2020-04-29 06:25:00|103899.1|103874.1|103969|103944|103994.8|103969.8|103891.2|103865.5|1749
1588141800000|2020-04-29 06:30:00|103964.5|103939.5|103955.8|103930.8|104007.1|103982.1|103928.4|103892.2|1938
1588142100000|2020-04-29 06:35:00|103956.7|103931.7|103985.6|103960.6|104045.4|104020.4|103917.9|103892.9|2076
1588142400000|2020-04-29 06:40:00|103985.5|103960.5|104031.7|104006.7|104057.4|104032.4|103983.8|103958.8|1761
1588142700000|2020-04-29 06:45:00|104033|104008|104037.9|104012.9|104146.5|104113.9|104025.7|103972.3|1990
1588143000000|2020-04-29 06:50:00|104038|104013|104028|104003|104093.7|104068.7|103993.7|103961.1|1965
1588143300000|2020-04-29 06:55:00|104027.6|104002.6|104090.3|104040.3|104090.3|104040.3|104017.1|103992.1|1906
1588143600000|2020-04-29 07:00:00|104089.6|104039.6|103836.2|103811.2|104131.9|104106.5|103824.7|103783.7|2158
1588143900000|2020-04-29 07:05:00|103836.5|103811.5|103770.3|103745.3|103838.8|103813.8|103692.2|103667.2|2120
1588144200000|2020-04-29 07:10:00|103771.4|103746.4|103789.4|103764.4|103795.2|103770.2|103732.9|103707.9|1743
1588144500000|2020-04-29 07:15:00|103787.5|103762.5|103918.7|103868.7|103933.4|103883.4|103787.5|103762.5|1920
1588144800000|2020-04-29 07:20:00|103916.3|103866.3|103838.5|103813.5|103935.2|103910.2|103836.2|103811.2|1911
1588145100000|2020-04-29 07:25:00|103840.3|103815.3|103831.5|103806.5|103860.7|103835.7|103826.1|103801.1|2002
1588145400000|2020-04-29 07:30:00|103819.8|103794.8|103825.7|103800.7|103859.6|103834.6|103809.9|103784.9|1933
1588145700000|2020-04-29 07:35:00|103822.9|103797.9|103915.2|103890.2|103943.5|103898.2|103702.1|103674.7|2174
1588146000000|2020-04-29 07:40:00|103915.6|103890.6|103913.6|103888.6|103939.9|103909.5|103882.5|103857.5|1702
1588146300000|2020-04-29 07:45:00|103913.5|103888.5|103917.7|103892.7|103942.2|103917.2|103897.7|103872.7|1668
1588146600000|2020-04-29 07:50:00|103917.5|103892.5|103871|103846|103918.8|103893.8|103856.1|103831.1|1804
1588146900000|2020-04-29 07:55:00|103870.2|103845.2|103802.4|103777.4|103876.2|103851.2|103776.9|103751.3|2004
1588147200000|2020-04-29 08:00:00|103803.8|103778.8|103863.3|103838.3|103932.3|103907.3|103788.5|103752.2|2026
1588147500000|2020-04-29 08:05:00|103864.1|103839.1|103897.9|103872.9|103938.7|103913.7|103843.5|103818.5|1929
1588147800000|2020-04-29 08:10:00|103897.5|103872.5|103922.2|103897.2|103944|103919|103884.9|103859.9|1818
1588148100000|2020-04-29 08:15:00|103922.3|103897.3|103796.6|103771.6|103927.2|103902.2|103773.3|103748.3|1959
1588148400000|2020-04-29 08:20:00|103796.5|103771.5|103847.8|103822.8|103885.3|103860.3|103791.1|103766.1|2249
1588148700000|2020-04-29 08:25:00|103847.9|103822.9|103804.9|103779.9|103878.6|103853.6|103790.6|103765.6|1928
1588149000000|2020-04-29 08:30:00|103804.2|103779.2|103797.7|103772.7|103847.2|103822.2|103772.6|103747.6|1949
1588149300000|2020-04-29 08:35:00|103800|103775|103874.8|103849.8|103908.1|103883.1|103791.5|103766.5|2036
1588149600000|2020-04-29 08:40:00|103874.9|103849.9|103845|103820|103887.3|103862.3|103799.1|103774.1|2061
1588149900000|2020-04-29 08:45:00|103843.9|103818.9|103864.8|103839.8|103875|103850|103837|103812|1670
1588150200000|2020-04-29 08:50:00|103864.5|103839.5|103823.9|103798.9|103870.9|103845.9|103774|103734.7|2079
1588150500000|2020-04-29 08:55:00|103821.8|103796.8|103809.1|103784.1|103859.4|103834.4|103806.2|103781.2|1764
1588150800000|2020-04-29 09:00:00|103807.8|103782.8|103820.5|103795.5|103843.7|103818.7|103793|103768|1794
1588151100000|2020-04-29 09:05:00|103819.7|103794.7|103871.1|103846.1|103884.1|103858.3|103750.6|103725.6|2023
1588151400000|2020-04-29 09:10:00|103870.2|103845.2|103907.5|103882.5|103933.8|103908.8|103866.6|103841.6|1785
1588151700000|2020-04-29 09:15:00|103910.1|103885.1|103906.9|103881.9|103918.4|103893.4|103894.2|103869.2|1611
1588152000000|2020-04-29 09:20:00|103902.8|103877.8|103845|103820|103902.8|103877.8|103833.2|103808.2|1706
1588152300000|2020-04-29 09:25:00|103847.2|103822.2|103780.7|103755.7|103859|103834|103768.9|103743.9|1505
1588152600000|2020-04-29 09:30:00|103780.2|103755.2|103835.7|103810.7|103846.4|103821.4|103756.2|103731.2|1445
1588152900000|2020-04-29 09:35:00|103839.3|103814.3|103931.5|103906.5|103953.3|103928.3|103827.9|103802.9|1799
1588153200000|2020-04-29 09:40:00|103936.2|103911.2|103945.2|103920.2|103974.9|103949.9|103916.7|103891.7|2008
1588153500000|2020-04-29 09:45:00|103946.8|103921.8|103926.7|103901.7|103961.2|103936.2|103892.1|103867.1|1953
1588153800000|2020-04-29 09:50:00|103926.4|103901.4|103937.1|103912.1|103952.9|103927.9|103912.4|103887.4|1856
1588154100000|2020-04-29 09:55:00|103939|103914|103961.5|103936.5|103977.6|103952.6|103917.6|103892.6|1832
1588154400000|2020-04-29 10:00:00|103961.7|103936.7|103992.5|103967.5|103998.8|103973.8|103955.1|103930.1|1551
1588154700000|2020-04-29 10:05:00|103992.3|103967.3|103953.7|103928.7|103999.5|103974.5|103951.8|103926.8|1810
1588155000000|2020-04-29 10:10:00|103952.1|103927.1|103939.3|103914.3|103965.2|103940.2|103907.4|103882.4|1402
1588155300000|2020-04-29 10:15:00|103939.7|103914.7|103939.2|103914.2|104001.6|103976.6|103933.5|103908.5|1370
1588155600000|2020-04-29 10:20:00|103939.3|103914.3|103867.3|103842.3|103940.3|103915.3|103821.5|103786.6|1764
1588155900000|2020-04-29 10:25:00|103869.4|103844.4|103849.8|103824.8|103880.8|103855.8|103826.7|103801.7|1924
1588156200000|2020-04-29 10:30:00|103852.7|103827.7|103902.3|103877.3|103929|103904|103847.7|103822.7|1358
1588156500000|2020-04-29 10:35:00|103902.1|103877.1|103803.7|103778.7|103942.4|103917.4|103801.1|103776.1|2045
1588156800000|2020-04-29 10:40:00|103805|103780|103836.5|103811.5|103868.4|103843.4|103792.9|103767.9|1956
1588157100000|2020-04-29 10:45:00|103836.4|103811.4|103858.8|103833.8|103875.1|103850.1|103833.5|103808.5|1782
1588157400000|2020-04-29 10:50:00|103859.1|103834.1|103884.5|103859.5|103894.4|103869.4|103855.2|103830.2|1668
1588157700000|2020-04-29 10:55:00|103883.7|103858.7|103914.8|103889.8|103940.9|103915.9|103861.3|103836.3|1558
1588158000000|2020-04-29 11:00:00|103913.9|103888.9|103823.6|103798.6|103922.4|103897.4|103815.9|103790.9|1825
1588158300000|2020-04-29 11:05:00|103821.8|103796.8|103856.3|103831.3|103878.3|103853.3|103811.2|103786.2|1685
1588158600000|2020-04-29 11:10:00|103855.2|103830.2|103824.4|103799.4|103860.8|103835.8|103810.6|103785.6|1498
1588158900000|2020-04-29 11:15:00|103825.4|103800.4|103800.4|103775.4|103841.6|103816.6|103779|103754|1523
1588159200000|2020-04-29 11:20:00|103800.1|103775.1|103813.9|103788.9|103827.8|103802.8|103781.2|103756.2|1429
1588159500000|2020-04-29 11:25:00|103815.3|103790.3|103773.3|103748.3|103824.1|103799.1|103770.5|103745.5|1655
1588159800000|2020-04-29 11:30:00|103774.3|103749.3|103674.8|103649.8|103778.4|103753.4|103665.6|103640.6|1683
1588160100000|2020-04-29 11:35:00|103673.7|103648.7|103712.3|103687.3|103722.6|103697.6|103666.2|103641.2|1970
1588160400000|2020-04-29 11:40:00|103713.8|103688.8|103709.7|103684.7|103745.1|103720.1|103704.4|103679.4|2111
1588160700000|2020-04-29 11:45:00|103714.8|103689.8|103813.1|103788.1|103817.6|103788.1|103711.5|103686.5|1914
1588161000000|2020-04-29 11:50:00|103811.2|103786.2|103828.3|103803.3|103838.9|103813.9|103778|103753|1789
1588161300000|2020-04-29 11:55:00|103827.6|103802.6|103906.6|103881.6|104023.9|103989.1|103807.3|103782.3|1544
1588161600000|2020-04-29 12:00:00|103906.9|103881.9|103950.6|103925.6|104012.8|103987.8|103895.8|103870.8|1757
1588161900000|2020-04-29 12:05:00|103953.2|103928.2|103961.8|103936.8|103994.6|103962.1|103896.2|103871.2|1808
1588162200000|2020-04-29 12:10:00|103963|103938|104003.3|103978.3|104040.7|104015.7|103957|103932|1912
1588162500000|2020-04-29 12:15:00|104002.4|103977.4|103924.3|103899.3|104017|103992|103902|103877|1842
1588162800000|2020-04-29 12:20:00|103922.7|103897.7|103888.2|103863.2|103936.9|103902.5|103799.1|103774.1|2126
1588163100000|2020-04-29 12:25:00|103889.7|103864.7|103974.9|103785.5|103974.9|103888.8|103864.6|103774.9|1781
1588163400000|2020-04-29 12:30:00|103976.5|103787.1|103868.9|103818.9|103981.1|103845.7|103721.9|103696.7|2092
1588163700000|2020-04-29 12:35:00|103869.6|103819.6|103788.7|103763.7|103880|103826.2|103775.1|103737.9|2177
1588164000000|2020-04-29 12:40:00|103789.9|103764.9|103748.9|103723.9|103795.5|103764.9|103676.7|103651.7|2120
1588164300000|2020-04-29 12:45:00|103749.5|103724.5|103676.6|103651.6|103814.3|103778.5|103676.6|103651.6|2189
1588164600000|2020-04-29 12:50:00|103677.8|103652.8|103696.3|103671.3|103731.7|103706.7|103662.2|103637.2|1862
1588164900000|2020-04-29 12:55:00|103697|103672|103519.5|103494.5|103703.8|103678.8|103511.2|103486.2|1981
1588165200000|2020-04-29 13:00:00|103518.9|103493.9|103413.9|103388.9|103565.8|103540.8|103386.6|103361.6|2195
1588165500000|2020-04-29 13:05:00|103409.9|103384.9|103373.4|103348.4|103429|103404|103357.5|103332.5|1781
1588165800000|2020-04-29 13:10:00|103373.2|103348.2|103500.2|103450.2|103508.2|103471.9|103365.6|103340.6|1846
1588166100000|2020-04-29 13:15:00|103500.5|103450.5|103465|103440|103500.9|103467|103452.4|103427.4|1875
1588166400000|2020-04-29 13:20:00|103463.8|103438.8|103391.2|103366.2|103482.7|103457.7|103379.9|103354.9|1925
1588166700000|2020-04-29 13:25:00|103389.6|103364.6|103348.3|103323.3|103443.3|103418.3|103339.9|103314.9|1920
1588167000000|2020-04-29 13:30:00|103352.4|103327.4|103414.7|103389.7|103467.7|103442.7|103347.5|103322.5|2116
1588167300000|2020-04-29 13:35:00|103414.1|103389.1|103356.9|103331.9|103448.1|103423.1|103334.1|103309.1|2043
1588167600000|2020-04-29 13:40:00|103357.9|103332.9|103348.2|103323.2|103419.3|103394.3|103324.5|103299.5|2150
1588167900000|2020-04-29 13:45:00|103349.1|103324.1|103302.9|103277.9|103396.8|103371.8|103268.4|103228.2|2022
1588168200000|2020-04-29 13:50:00|103302.1|103277.1|103413.8|103363.8|103464.3|103422.1|103276.3|103251.3|2123
1588168500000|2020-04-29 13:55:00|103415.4|103365.4|103456.6|103406.6|103532.1|103501.1|103407.9|103363.9|2058
1588168800000|2020-04-29 14:00:00|103456.5|103406.5|103574.5|103549.5|103578.9|103553.9|103421.3|103396.3|2005
1588169100000|2020-04-29 14:05:00|103576.3|103551.3|103575.4|103550.4|103585.3|103560.3|103550.5|103525.5|1850
1588169400000|2020-04-29 14:10:00|103575.6|103550.6|103612.8|103587.8|103614.4|103589.4|103560.4|103535.4|1712
1588169700000|2020-04-29 14:15:00|103613|103588|103724.1|103699.1|103729.1|103704.1|103584.1|103559.1|1933
1588170000000|2020-04-29 14:20:00|103725.1|103700.1|103870.5|103845.5|103880.3|103852|103720.4|103695.4|1871
1588170300000|2020-04-29 14:25:00|103871.1|103846.1|103799|103749|103873|103848|103743.6|103718.6|2050
1588170600000|2020-04-29 14:30:00|103798.3|103748.3|103797|103772|103820.2|103795.2|103759|103720.1|1927
1588170900000|2020-04-29 14:35:00|103797.5|103772.5|103765.3|103740.3|103805.9|103780.9|103758|103733|1664
1588171200000|2020-04-29 14:40:00|103765.5|103740.5|103816.7|103791.7|103825.1|103800.1|103762.3|103737.3|1650
1588171500000|2020-04-29 14:45:00|103816.8|103791.8|103748.8|103723.8|103819.4|103794.4|103727.7|103702.7|1527
1588171800000|2020-04-29 14:50:00|103749.3|103724.3|103661|103636|103773.8|103740.6|103659.3|103634.3|1982
1588172100000|2020-04-29 14:55:00|103657.3|103632.3|103486.2|103461.2|103696.2|103671.2|103435.1|103410.1|1932
1588172400000|2020-04-29 15:00:00|103483.4|103458.4|103565.8|103540.8|103592|103567|103465.9|103440.9|1781
1588172700000|2020-04-29 15:05:00|103567.4|103542.4|103558.5|103533.5|103634.7|103597.7|103511.5|103486.5|1772
1588173000000|2020-04-29 15:10:00|103557.7|103532.7|103468.5|103443.5|103560.3|103535.3|103438.7|103413.7|1798
1588173300000|2020-04-29 15:15:00|103467.3|103442.3|103487.6|103462.6|103514|103473.7|103461.7|103436.7|1865
1588173600000|2020-04-29 15:20:00|103487.1|103462.1|103457.8|103432.8|103492.6|103467.6|103437.3|103412.3|1656
1588173900000|2020-04-29 15:25:00|103459.7|103434.7|103642.7|103592.7|103646.6|103596.6|103447.7|103422.7|1940
1588174200000|2020-04-29 15:30:00|103646.2|103596.2|103680.6|103655.6|103681|103656|103642.7|103594.1|1468
1588174500000|2020-04-29 15:35:00|103679.9|103654.9|103875|103825|103962.5|103912.5|103670.7|103645.7|1685
1588174800000|2020-04-29 15:40:00|103874.6|103824.6|103755.2|103730.2|103907.3|103850.3|103641.2|103509.3|1793
1588175100000|2020-04-29 15:45:00|103755|103730|103674.9|103649.9|103758.6|103733.6|103663.8|103638.8|1362
1588175400000|2020-04-29 15:50:00|103675.2|103650.2|103550.8|103525.8|103681.2|103656.2|103543.9|103518.9|1608
1588175700000|2020-04-29 15:55:00|103550.3|103525.3|103582|103557|103585.3|103560.3|103526.5|103501.5|1619
1588176000000|2020-04-29 16:00:00|103582.3|103557.3|103687.2|103637.2|103710.5|103660.5|103582.2|103542.1|1699
1588176300000|2020-04-29 16:05:00|103685.8|103635.8|103657.6|103632.6|103689.7|103663.8|103648.4|103622.6|1361
1588176600000|2020-04-29 16:10:00|103660.9|103635.9|103677.1|103652.1|103685.7|103660.7|103642.8|103617.8|1274
1588176900000|2020-04-29 16:15:00|103676.9|103651.9|103659.5|103634.5|103692.7|103662|103637.9|103605.3|1599
1588177200000|2020-04-29 16:20:00|103659.7|103634.7|103502.3|103477.3|103665.9|103640.9|103497.3|103472.3|1552
1588177500000|2020-04-29 16:25:00|103502.4|103477.4|103613.2|103588.2|103630.2|103599.2|103500.4|103475.4|1492
1588177800000|2020-04-29 16:30:00|103614.4|103589.4|103624|103599|103627.9|103602.9|103606.8|103581.8|1031
1588178100000|2020-04-29 16:35:00|103623.6|103598.6|103627.5|103602.5|103636.1|103607.8|103615|103584.4|1107
1588178400000|2020-04-29 16:40:00|103627.3|103602.3|103550|103525|103629|103604|103539.9|103514.9|1205
1588178700000|2020-04-29 16:45:00|103550.6|103525.6|103431.7|103406.7|103560.6|103526.1|103422.7|103397.7|1503
1588179000000|2020-04-29 16:50:00|103432.2|103407.2|103438.7|103413.7|103559.7|103519.1|103431.1|103406.1|1539
1588179300000|2020-04-29 16:55:00|103438.6|103413.6|103571.8|103521.8|103578.2|103528.2|103429.1|103404.1|1450
1588179600000|2020-04-29 17:00:00|103572.6|103522.6|103483.7|103458.7|103579|103529|103443.5|103418.5|1502
1588179900000|2020-04-29 17:05:00|103483.3|103458.3|103395.6|103370.6|103503.5|103478.5|103394.7|103369.7|1291
1588180200000|2020-04-29 17:10:00|103397.2|103372.2|103419.2|103394.2|103466.2|103441.2|103395.1|103370.1|1202
1588180500000|2020-04-29 17:15:00|103420.1|103395.1|103500.1|103450.1|103555.3|103520.7|103418.9|103376.9|1561
1588180800000|2020-04-29 17:20:00|103500|103450|103466.3|103441.3|103527.6|103458.4|103449.1|103399.5|1487
1588181100000|2020-04-29 17:25:00|103465.8|103440.8|103466.5|103441.5|103523.8|103479.2|103442.3|103411.6|1819
1588181400000|2020-04-29 17:30:00|103465.6|103440.6|103463.3|103438.3|103516.1|103479.2|103439.4|103414.4|1580
1588181700000|2020-04-29 17:35:00|103463.2|103438.2|103490.7|103465.7|103518.6|103473.8|103460.1|103426.8|1527
1588182000000|2020-04-29 17:40:00|103489.9|103464.9|103549.8|103499.8|103589.4|103542.6|103476.9|103438.6|1623
1588182300000|2020-04-29 17:45:00|103550.3|103500.3|103550|103500|103581.7|103521.7|103487.9|103454.7|1744
1588182600000|2020-04-29 17:50:00|103551.8|103501.8|103556.9|103506.9|103579.7|103548.7|103518.4|103474|1653
1588182900000|2020-04-29 17:55:00|103555.7|103505.7|103571.4|103391.3|103626.4|103561.5|103467.3|103353.7|2019
1588183200000|2020-04-29 18:00:00|103587.2|103412.8|103512.8|103409.2|103613.6|103541|103346.8|103305.7|2118
1588183500000|2020-04-29 18:05:00|103486.5|103436.5|103540.7|103490.7|103585.6|103521.2|103486.5|103401.6|1797
1588183800000|2020-04-29 18:10:00|103543.6|103493.6|103427.3|103377.3|103543.6|103493.6|103420.4|103370.4|1950
1588184100000|2020-04-29 18:15:00|103428|103378|103425.4|103375.4|103456.8|103402.8|103366.4|103341.4|1691
1588184400000|2020-04-29 18:20:00|103426.3|103376.3|103388.3|103363.3|103436.4|103386.4|103373.4|103320.3|1587
1588184700000|2020-04-29 18:25:00|103388|103363|103411.8|103361.8|103426.7|103391.1|103363.6|103338.6|1511
1588185000000|2020-04-29 18:30:00|103412.1|103362.1|103474.1|103449.1|103479.5|103450.9|103401.8|103351.8|1469
1588185300000|2020-04-29 18:35:00|103473.8|103448.8|103380.7|103355.7|103490.2|103465.2|103361.6|103336.6|1450
1588185600000|2020-04-29 18:40:00|103380.3|103355.3|103351.2|103326.2|103442.6|103417.6|103343.9|103318.9|1733
1588185900000|2020-04-29 18:45:00|103352.1|103327.1|103413.1|103388.1|103433|103394.7|103346.5|103321.5|1579
1588186200000|2020-04-29 18:50:00|103412.3|103387.3|103446|103421|103460.7|103435.7|103360.6|103328.1|1518
1588186500000|2020-04-29 18:55:00|103446.9|103421.9|103463.6|103438.6|103493.5|103456.6|103427.9|103391|1756
1588186800000|2020-04-29 19:00:00|103472.3|103447.3|103374.8|103349.8|103507.4|103482.4|103369.5|103330.2|1614
1588187100000|2020-04-29 19:05:00|103375.5|103350.5|103365.9|103315.9|103405.9|103364.4|103355.6|103305|1228
1588187400000|2020-04-29 19:10:00|103366|103316|103379.7|103329.7|103444.3|103377.3|103348.4|103306.7|1393
1588187700000|2020-04-29 19:15:00|103378.7|103328.7|103396.4|103371.4|103424.7|103399.7|103373.7|103323.7|1207
1588188000000|2020-04-29 19:20:00|103398.4|103373.4|103355.3|103305.3|103404|103379|103330.7|103291.6|1154
1588188300000|2020-04-29 19:25:00|103354.6|103304.6|103326.3|103301.3|103354.6|103316|103324.6|103289.8|1136
1588188600000|2020-04-29 19:30:00|103326.7|103301.7|103279.9|103254.9|103367.5|103335.2|103271.9|103240.5|1453
1588188900000|2020-04-29 19:35:00|103280|103255|103224|103174|103284.1|103259.1|103207.7|103169.3|1369
1588189200000|2020-04-29 19:40:00|103223|103173|103115.8|103065.8|103230.3|103191.7|103075.8|103036.6|1441
1588189500000|2020-04-29 19:45:00|103116.2|103066.2|103095.6|103045.6|103128.1|103103.1|103029.1|103004.1|1503
1588189800000|2020-04-29 19:50:00|103095.8|103045.8|103210.5|103160.5|103252.7|103191.2|103085.5|103007.7|1645
1588190100000|2020-04-29 19:55:00|103210.3|103160.3|103113.2|103088.2|103239.3|103212.6|103098.2|103048.2|1445
1588190400000|2020-04-29 20:00:00|103125.4|103100.4|103176.2|103126.2|103249.6|103175.5|103124.7|103081.6|1549
1588190700000|2020-04-29 20:05:00|103175.4|103125.4|103208.8|103158.8|103290.6|103208.3|103172.5|103103.6|1261
1588191000000|2020-04-29 20:10:00|103208.7|103158.7|103262.8|103162.8|103268.2|103191.3|103194.5|103121.5|1073
1588191300000|2020-04-29 20:15:00|103263.3|103162.1|103232.6|103182.6|103284.6|103202|103230.5|103154.6|956
1588191600000|2020-04-29 20:20:00|103233|103183|103236.5|103134.8|103281.8|103198.8|103208.2|103131.3|1214
1588191900000|2020-04-29 20:25:00|103235.3|103159.5|103210.9|103160.9|103263.8|103200.1|103194.2|103112.7|1548
1588192200000|2020-04-29 20:30:00|103211|103161|103210.7|103107|103254.8|103177|103171|103097.1|1351
1588192500000|2020-04-29 20:35:00|103211.9|103108.4|103197.4|103147.4|103246.9|103179.5|103172.3|103095.1|1375
1588192800000|2020-04-29 20:40:00|103196.1|103146.1|103221|103107.6|103280.2|103151.9|103184.5|103096|767
1588193100000|2020-04-29 20:45:00|103217.6|103106.4|103261.5|103076.9|103282|103142.3|103174.4|103054.9|1214
1588193400000|2020-04-29 20:50:00|103253.6|103080.9|103216.9|103064.8|103272.2|103106.5|103188.9|103038.4|940
1588193700000|2020-04-29 20:55:00|103216.6|103064.5|103331.2|103082.3|103370.9|103082.3|103211.3|102961.4|951
1588194000000|2020-04-29 21:00:00|103346|103081.8|103349|102997.1|103432.7|103081.8|103326.7|102952.3|117
1588194300000|2020-04-29 21:05:00|103286|103047|103349|103043.8|103400.9|103067|103272.1|102903.8|342
1588194600000|2020-04-29 21:10:00|103325.5|103053.9|103374.7|103011.3|103441.5|103090.1|103288.8|102954.1|389
1588194900000|2020-04-29 21:15:00|103363.6|103041.4|103317.4|103101|103415.1|103104.9|103303|102977.7|318
1588195200000|2020-04-29 21:20:00|103314.8|103100.1|103356.1|102985.6|103494|103134|103283.2|102854.5|161
1588195500000|2020-04-29 21:25:00|103356.4|102985.9|103356.7|103037.9|103417.8|103130.2|103291.8|102976.5|261
1588195800000|2020-04-29 21:30:00|103350.3|103063.7|103325.6|103046.1|103380.3|103159.5|103290|102974.7|337
1588196100000|2020-04-29 21:35:00|103321.2|103024.1|103325.3|103095.2|103385.3|103133.3|103294.2|102975.4|282
1588196400000|2020-04-29 21:40:00|103335.9|103083.6|103325.6|103032.5|103401.8|103134.6|103297.1|102974.9|230
1588196700000|2020-04-29 21:45:00|103329.3|103067.2|103368.6|103080.5|103379.9|103134|103307.2|103002.6|315
1588197000000|2020-04-29 21:50:00|103368.8|103078.4|103362.5|103060.3|103373|103127.9|103288.2|102990|274
1588197300000|2020-04-29 21:55:00|103362.7|103060.5|103375.9|103060.9|103411.6|103121|103293.1|102943.4|287
1588197600000|2020-04-29 22:00:00|103355.2|103105.8|103327.9|103084.2|103412.6|103128|103258.6|103029.3|479
1588197900000|2020-04-29 22:05:00|103327|103093.2|103271.1|103099|103359.4|103142.8|103267.6|103080|721
1588198200000|2020-04-29 22:10:00|103271.3|103099.2|103250.5|103097.7|103326.3|103109.1|103215.5|103073.3|416
1588198500000|2020-04-29 22:15:00|103257.1|103087.1|103257.3|103140.2|103295.8|103144.2|103208.1|103076|420
1588198800000|2020-04-29 22:20:00|103243.4|103137.2|103266.7|103135.1|103298.7|103178.1|103205.7|103102.1|922
1588199100000|2020-04-29 22:25:00|103273.2|103136.1|103256.7|103140.7|103308.9|103172.4|103218.8|103112.2|789
1588199400000|2020-04-29 22:30:00|103263.1|103134.3|103260.9|103143.7|103304.9|103183.9|103207.2|103104.6|570
1588199700000|2020-04-29 22:35:00|103259.2|103141.2|103262.6|103151.6|103306.4|103175.9|103207.3|103099.5|295
1588200000000|2020-04-29 22:40:00|103263.5|103152.1|103220.4|103170.4|103298.7|103181.4|103214.2|103107.7|651
1588200300000|2020-04-29 22:45:00|103273.3|103122|103270.1|103129.3|103300.3|103173|103208|103096.7|462
1588200600000|2020-04-29 22:50:00|103272.5|103123.9|103264.9|103154.4|103308.9|103177.8|103198.5|103093|498
1588200900000|2020-04-29 22:55:00|103258.8|103158.8|103288.3|103118.6|103305.4|103184.1|103209.5|103114.9|756
1588201200000|2020-04-29 23:00:00|103287.3|103120.9|103243.1|103136.2|103296.3|103176.7|103209.8|103113.4|802
1588201500000|2020-04-29 23:05:00|103250.2|103136.4|103274.6|103132.1|103290.8|103177.3|103204.9|103099.9|413
1588201800000|2020-04-29 23:10:00|103275|103136.5|103278|103128.7|103293.4|103177.5|103215.3|103105.5|375
1588202100000|2020-04-29 23:15:00|103279.7|103126.6|103254.6|103145|103290.3|103185.8|103214.1|103100.8|605
1588202400000|2020-04-29 23:20:00|103254.7|103145.3|103227|103177|103264.9|103187.7|103201.4|103138.8|561
1588202700000|2020-04-29 23:25:00|103227.1|103177.1|103202.1|103177.1|103273.7|103190.8|103202|103130.3|570
1588203000000|2020-04-29 23:30:00|103205.6|103180.6|103221.7|103171.7|103259.5|103183.3|103202.6|103135.3|672
1588203300000|2020-04-29 23:35:00|103222.7|103172.7|103201.8|103176.8|103259.1|103191.9|103180.4|103147.6|566
1588203600000|2020-04-29 23:40:00|103201.1|103176.1|103114|103000.5|103239.5|103180.5|103076.7|102996.2|1090
1588203900000|2020-04-29 23:45:00|103125|102999.1|103111.3|103006.2|103154.1|103074.2|103072.3|102995|809
1588204200000|2020-04-29 23:50:00|103114.5|103007.8|103143|102999.8|103155|103038.8|103067.9|102990.5|467
1588204500000|2020-04-29 23:55:00|103136.4|103002.8|103136.2|103009.3|103158.4|103038.7|103087.6|102999.9|675
1588204800000|2020-04-30 00:00:00|103146.6|103017.1|103282.9|103061.8|103354|103102.3|103146.6|103017.1|1104
1588205100000|2020-04-30 00:05:00|103287.3|103069.5|103329.6|103075.7|103376.6|103111.9|103256.2|103055.3|898
1588205400000|2020-04-30 00:10:00|103338.5|103072.9|103244.9|103082|103343.1|103109.1|103231.1|103066|924
1588205700000|2020-04-30 00:15:00|103246.5|103079.3|103277.3|103111.1|103310.2|103140.1|103231.7|103072|1020
1588206000000|2020-04-30 00:20:00|103277.4|103112.1|103281.1|103113.1|103293.8|103138.3|103237.7|103104.5|863
1588206300000|2020-04-30 00:25:00|103280.7|103112.7|103282.4|103123.5|103288.2|103129.2|103238.6|103090.2|851
1588206600000|2020-04-30 00:30:00|103282.1|103122.6|103374.9|103187.7|103376|103196.9|103258.8|103114.4|769
1588206900000|2020-04-30 00:35:00|103372.3|103187.4|103384.5|103219.2|103406.6|103232.3|103352.5|103181.8|973
1588207200000|2020-04-30 00:40:00|103383.6|103217|103395.3|103224.7|103406.9|103231.6|103367.6|103209.2|824
1588207500000|2020-04-30 00:45:00|103396.9|103225.3|103424.3|103264.7|103461|103275.3|103282.8|103221.4|1043
1588207800000|2020-04-30 00:50:00|103422.6|103258.9|103401|103236.1|103444.1|103268.3|103375|103219.2|1095
1588208100000|2020-04-30 00:55:00|103399.5|103237.3|103375.7|103195.3|103410.6|103238.2|103343.4|103186.3|1271
1588208400000|2020-04-30 01:00:00|103372.1|103195.6|103404.2|103221.5|103415.2|103248.9|103320.3|103180.3|1345
1588208700000|2020-04-30 01:05:00|103404|103220.1|103350.9|103190.7|103424|103252.9|103342.3|103181.7|1161
1588209000000|2020-04-30 01:10:00|103351.9|103189.7|103352.3|103195.8|103362.5|103212.2|103246.7|103165.2|1115
1588209300000|2020-04-30 01:15:00|103353|103196|103325|103184.8|103372.3|103229|103293.4|103167.9|1133
1588209600000|2020-04-30 01:20:00|103327.5|103181.1|103342.9|103180.6|103348.5|103204.4|103298.1|103152.7|1361
1588209900000|2020-04-30 01:25:00|103342.2|103183|103325.7|103161.6|103358.1|103198.3|103301.2|103153.4|1282
1588210200000|2020-04-30 01:30:00|103325.8|103161.7|103280|103131.4|103336.6|103170.8|103263|103121.3|1211
1588210500000|2020-04-30 01:35:00|103279.9|103129.1|103269.6|103126|103292.8|103136.3|103254.9|103120.9|1151
1588210800000|2020-04-30 01:40:00|103269.1|103125|103303|103121.6|103311.5|103145.8|103256|103121.6|1037
1588211100000|2020-04-30 01:45:00|103300.4|103124|103303.1|103147.6|103312.5|103150.9|103244.5|103122.3|899
1588211400000|2020-04-30 01:50:00|103300.7|103147.4|103266.8|103129.5|103314.9|103154.2|103263|103124.9|1246
1588211700000|2020-04-30 01:55:00|103266.1|103131.5|103269.5|103142.9|103294|103154.8|103245.4|103113.9|988
1588212000000|2020-04-30 02:00:00|103269.6|103143.4|103176.9|103126.9|103286.2|103168.4|103166|103087.9|1354
1588212300000|2020-04-30 02:05:00|103177.8|103127.8|103180.6|103130.6|103233.5|103152|103159|103082.7|1475
1588212600000|2020-04-30 02:10:00|103181.2|103131.2|103162.2|103112.2|103224.7|103145.8|103150.5|103089.2|1633
1588212900000|2020-04-30 02:15:00|103161.8|103111.8|103163.4|103113.4|103208.3|103131|103148.4|103076.3|1045
1588213200000|2020-04-30 02:20:00|103164.1|103114.1|103181|103131|103211|103132.7|103141|103073.6|1421
1588213500000|2020-04-30 02:25:00|103205.7|103105.4|103198.1|103148.1|103236|103153.8|103163.5|103085.9|1263
1588213800000|2020-04-30 02:30:00|103198|103148|103262.1|103146.1|103287.6|103164.1|103197.5|103116.4|1259
1588214100000|2020-04-30 02:35:00|103263.6|103143.7|103228.5|103124.5|103270.9|103155.3|103193.4|103107.1|761
1588214400000|2020-04-30 02:40:00|103227.5|103124.3|103212.5|103162.5|103255.4|103170.1|103190.5|103111.1|888
1588214700000|2020-04-30 02:45:00|103213.3|103163.3|103205.2|103155.2|103244.4|103177.2|103176.3|103115.9|954
1588215000000|2020-04-30 02:50:00|103212.1|103162.1|103199.5|103149.5|103231.7|103182.2|103180.5|103113.7|1100
1588215300000|2020-04-30 02:55:00|103200.9|103150.9|103106.2|102986.3|103208.3|103158.3|102939.1|102755.9|2161
1588215600000|2020-04-30 03:00:00|103105|102983.6|103091.9|103041.9|103114.5|103045.9|103041.9|102968.4|2137
1588215900000|2020-04-30 03:05:00|103085.1|103035.1|103002.1|102952.1|103091|103047.6|102990.2|102915.3|1806
1588216200000|2020-04-30 03:10:00|103001.3|102951.3|103097|102934.3|103193.7|103000.5|102976.8|102894.9|1540
1588216500000|2020-04-30 03:15:00|103096|102932.8|103137|103019.6|103145.8|103019.6|103093|102928|870
1588216800000|2020-04-30 03:20:00|103137.1|103019.7|103110.2|103060.2|103148.9|103065.1|103107|102996.5|741
1588217100000|2020-04-30 03:25:00|103108.6|103058.6|103136.4|102996|103150.8|103083.6|103103.1|102980.5|1678
1588217400000|2020-04-30 03:30:00|103136.9|102996.2|103133.6|102988.7|103149.7|103008.5|103114.6|102977.3|617
1588217700000|2020-04-30 03:35:00|103131|102988.6|103060.1|103010.1|103133.3|103029.1|103059.6|102966|1872
1588218000000|2020-04-30 03:40:00|103061|103011|103134.5|102994.1|103141.7|103017.7|103058.9|102968.9|810
1588218300000|2020-04-30 03:45:00|103137.6|102991.5|103059.8|102948.5|103146|103010.7|103050.5|102942.1|1245
1588218600000|2020-04-30 03:50:00|103058.6|102950.4|102997.4|102850.1|103071.5|102987|102962.1|102777.5|1414
1588218900000|2020-04-30 03:55:00|102996.9|102849.7|103095.2|102912.3|103095.5|102931.5|102980.1|102835.4|1027
1588219200000|2020-04-30 04:00:00|103096.5|102910|103051.9|102890.8|103110.1|102968.3|103043.3|102866.1|1236
1588219500000|2020-04-30 04:05:00|103051.1|102891.2|103065.7|102920.7|103102.5|102957.7|103041.1|102833.6|1346
1588219800000|2020-04-30 04:10:00|103069.1|102925.6|103094.2|102936.6|103115.8|102964|103042.4|102837|1518
1588220100000|2020-04-30 04:15:00|103094.4|102936.8|103157.7|103006.3|103164.1|103019.1|103092.5|102926.7|1272
1588220400000|2020-04-30 04:20:00|103159.3|103007.9|103133.6|103009.3|103173.9|103047.2|103096.6|102985.7|822
1588220700000|2020-04-30 04:25:00|103136.8|103006.7|103104.5|102944|103155.6|103024.1|103069.3|102876|1286
1588221000000|2020-04-30 04:30:00|103102.5|102945.1|103127|102974.1|103133|102992.8|103090.8|102909.6|1086
1588221300000|2020-04-30 04:35:00|103127.2|102974.3|103082.9|102943.1|103135|102991|103037.8|102914.8|1598
1588221600000|2020-04-30 04:40:00|103082.1|102945.1|103071.5|102946.4|103108.9|103004|103029.4|102921.5|1358
1588221900000|2020-04-30 04:45:00|103061.5|102960|103062.5|102946.1|103102.5|102996.7|103013.3|102895.6|1495
1588222200000|2020-04-30 04:50:00|103062.1|102946.2|103050|102903.8|103083.1|102993.2|103003.4|102884.6|1453
1588222500000|2020-04-30 04:55:00|103045.1|102904.6|103035.4|102877.1|103068.9|102951.3|102964.9|102857.9|1015
1588222800000|2020-04-30 05:00:00|103032.1|102879.1|103034.4|102836.7|103055.6|102880|102996.2|102822.6|741
1588223100000|2020-04-30 05:05:00|103034.5|102839.3|103005.7|102901.7|103080|102931.1|103000.5|102836.9|1111
1588223400000|2020-04-30 05:10:00|103008.9|102900|103016.8|102865.6|103048.2|102945.8|102977.1|102855.9|1190
1588223700000|2020-04-30 05:15:00|103017.5|102861.9|103017.1|102842.7|103054.9|102897.6|102989.9|102838.3|833
1588224000000|2020-04-30 05:20:00|103017.7|102841.2|103018.5|102849|103041.3|102870.9|102992.2|102830.2|855
1588224300000|2020-04-30 05:25:00|103015.8|102853.8|103003.5|102830.5|103044.5|102883.5|102974.8|102815.3|980
1588224600000|2020-04-30 05:30:00|103003.4|102831.2|102993.2|102888.4|103030.6|102915.6|102941.3|102785.4|1074
1588224900000|2020-04-30 05:35:00|102992.6|102890.6|102962.6|102801.4|103010.6|102930.4|102953.1|102794.4|824
1588225200000|2020-04-30 05:40:00|102962.8|102800.6|102949.8|102805.5|103008.8|102871.1|102938.5|102785.6|873
1588225500000|2020-04-30 05:45:00|102949.5|102805.7|102897.9|102779.8|102961|102835.3|102885.3|102768.5|991
1588225800000|2020-04-30 05:50:00|102899.4|102779|102929.9|102806.4|102945.1|102825.5|102862|102764.3|965
1588226100000|2020-04-30 05:55:00|102930.5|102804.7|102954.4|102797.5|102984.3|102861.4|102903|102756.1|957
1588226400000|2020-04-30 06:00:00|102956.1|102795.5|102949|102899|102992.6|102925.2|102929.6|102794.4|1514
1588226700000|2020-04-30 06:05:00|102950|102900|103082.2|103032.2|103086.6|103036.6|102930.2|102875.2|2002
1588227000000|2020-04-30 06:10:00|103080.5|103030.5|102997.8|102972.8|103087.9|103047.2|102927.7|102861.9|2167
1588227300000|2020-04-30 06:15:00|102995.6|102970.6|102979.2|102929.2|103019.4|102978.6|102946.5|102921.5|2047
1588227600000|2020-04-30 06:20:00|102978.8|102928.8|103103.9|103002.3|103163.6|103083.5|102952.7|102922.2|1824
1588227900000|2020-04-30 06:25:00|103105|103000.1|103097.7|103047.7|103126.5|103060.5|103031.6|102956.3|1945
1588228200000|2020-04-30 06:30:00|103096.8|103046.8|103237.7|103212.7|103337.1|103300|103092.7|103019|1958
1588228500000|2020-04-30 06:35:00|103235.7|103210.7|103278.2|103253.2|103286.6|103261.6|103229.3|103204.3|2057
1588228800000|2020-04-30 06:40:00|103278.1|103253.1|103227.5|103202.5|103279.4|103254.4|103217.8|103192.8|1840
1588229100000|2020-04-30 06:45:00|103232|103207|103137.6|103112.6|103293.6|103266.6|103128.9|103103.9|2251
1588229400000|2020-04-30 06:50:00|103137.7|103112.7|103171.1|103146.1|103270|103233.5|103120.3|103095.3|2080
1588229700000|2020-04-30 06:55:00|103170.1|103145.1|103147.7|103097.7|103174.1|103149.1|103049.4|103024.4|2110
1588230000000|2020-04-30 07:00:00|103147.6|103097.6|103093.5|103043.5|103162.8|103124.8|103026.8|102985|2190
1588230300000|2020-04-30 07:05:00|103093.8|103043.8|103089.6|103064.6|103105.3|103075.1|103033.3|103008.3|2086
1588230600000|2020-04-30 07:10:00|103089.4|103064.4|103094.6|103069.6|103137.3|103106.5|103063.8|103032.2|2140
1588230900000|2020-04-30 07:15:00|103094.3|103069.3|103186.7|103161.7|103191.9|103166.9|103078.8|103041.2|2104
1588231200000|2020-04-30 07:20:00|103185.8|103160.8|103187.9|103137.9|103228.4|103203.4|103167.5|103134.6|1994
1588231500000|2020-04-30 07:25:00|103174|103149|103153.1|103128.1|103177|103152|103086.4|103061.4|1975
1588231800000|2020-04-30 07:30:00|103153.3|103128.3|103109.3|103084.3|103175.8|103150.8|103095.7|103070.7|1408
1588232100000|2020-04-30 07:35:00|103109.2|103084.2|103076.7|103051.7|103118.7|103093.7|103028.1|103003.1|2058
1588232400000|2020-04-30 07:40:00|103081|103056|102998.3|102973.3|103184.4|103154.2|102993|102968|2089
1588232700000|2020-04-30 07:45:00|102997.7|102972.7|103092.3|103067.3|103096.1|103071.1|102972.2|102947.2|1979
1588233000000|2020-04-30 07:50:00|103093.7|103068.7|103257.3|103232.3|103399.8|103333|103089.1|103049.3|1933
1588233300000|2020-04-30 07:55:00|103263.6|103238.6|103266.7|103241.7|103331.2|103281.2|103258.4|103233.4|1628
1588233600000|2020-04-30 08:00:00|103264.7|103239.7|103219|103194|103266.5|103241.5|103094.7|103060.4|2281
1588233900000|2020-04-30 08:05:00|103217.5|103192.5|103244.8|103219.8|103305.7|103280.7|103135.9|103110.9|2047
1588234200000|2020-04-30 08:10:00|103246|103221|103256.9|103231.9|103283.3|103258.3|103232.1|103207.1|1987
1588234500000|2020-04-30 08:15:00|103254.3|103229.3|103271.5|103246.5|103276.4|103251.4|103165.6|103140.6|2016
1588234800000|2020-04-30 08:20:00|103273|103248|103359|103334|103366.7|103341.7|103244.1|103219.1|2126
1588235100000|2020-04-30 08:25:00|103359.2|103334.2|103312.9|103287.9|103361.8|103336.8|103306.8|103281.8|1939
1588235400000|2020-04-30 08:30:00|103313.7|103288.7|103287.8|103262.8|103352.8|103327.8|103277.3|103252.3|1701
1588235700000|2020-04-30 08:35:00|103286.4|103261.4|103220.3|103195.3|103300.2|103275.2|103203.6|103178.6|1978
1588236000000|2020-04-30 08:40:00|103220.4|103195.4|103114.2|103089.2|103230.4|103205.4|103110.5|103085.5|2044
1588236300000|2020-04-30 08:45:00|103113.5|103088.5|103074|103049|103170.7|103145.7|103058.4|103031.6|1838
1588236600000|2020-04-30 08:50:00|103072.6|103047.6|103062.8|103037.8|103135.3|103107|103039.9|103014.9|1938
1588236900000|2020-04-30 08:55:00|103068.5|103043.5|103089.4|102978.7|103233.7|103200|103044.1|102976.5|1922
1588237200000|2020-04-30 09:00:00|103093.7|102979.9|103035.3|103010.3|103116.3|103077.7|103011|102978.3|1856
1588237500000|2020-04-30 09:05:00|103035.2|103010.2|103089|103064|103093.2|103068.2|103019.6|102994.6|2139
1588237800000|2020-04-30 09:10:00|103088.3|103063.3|103225.4|103200.4|103230.1|103205.1|103078.5|103053.5|1852
1588238100000|2020-04-30 09:15:00|103225.8|103200.8|103142|103117|103231.4|103206.4|103120.4|103095.4|1555
1588238400000|2020-04-30 09:20:00|103141.6|103116.6|103127.6|103102.6|103235|103210|103125.2|103100.2|1792
1588238700000|2020-04-30 09:25:00|103128|103103|103060.3|103035.3|103137.6|103112.6|103006.2|102981.2|2079
1588239000000|2020-04-30 09:30:00|103059.5|103034.5|103045.2|103020.2|103112|103087|103035.1|103010.1|2057
1588239300000|2020-04-30 09:35:00|103045.7|103020.7|103043.2|103018.2|103062.6|103037.6|103014.6|102989.6|1800
1588239600000|2020-04-30 09:40:00|103043.7|103018.7|102961.6|102936.6|103053.2|103028.2|102930.3|102905.3|2007
1588239900000|2020-04-30 09:45:00|102963.7|102938.7|102966.1|102941.1|102983.4|102958.4|102935.8|102910.8|1831
1588240200000|2020-04-30 09:50:00|102968.3|102943.3|103032.5|103007.5|103047.7|103022.7|102960.4|102935.4|1845
1588240500000|2020-04-30 09:55:00|103034.7|103009.7|102954.1|102929.1|103086.6|103061.6|102921|102896|1965
1588240800000|2020-04-30 10:00:00|102954.4|102929.4|103013.5|102988.5|103030.9|103005.9|102928.2|102903.2|1842
1588241100000|2020-04-30 10:05:00|103012.7|102987.7|102931.9|102906.9|103020|102995|102860.8|102835.8|2207
1588241400000|2020-04-30 10:10:00|102935.3|102910.3|102869.1|102844.1|102944.9|102919.9|102852|102827|2298
1588241700000|2020-04-30 10:15:00|102866.4|102841.4|102934.9|102909.9|102950.5|102925.5|102843.1|102818.1|2030
1588242000000|2020-04-30 10:20:00|102935.2|102910.2|102779.7|102754.7|102940.9|102915.9|102777.7|102752.7|1715
1588242300000|2020-04-30 10:25:00|102778.5|102753.5|102754.6|102729.6|102803.4|102778.4|102735.3|102710.3|1919
1588242600000|2020-04-30 10:30:00|102754.7|102729.7|102802.9|102777.9|102861.7|102836.7|102754.7|102729.7|2193
1588242900000|2020-04-30 10:35:00|102803.9|102778.9|102693|102668|102806.8|102781.8|102690.2|102665.2|1952
1588243200000|2020-04-30 10:40:00|102692.4|102667.4|102698|102673|102723.2|102698.2|102676.2|102651.2|1795
1588243500000|2020-04-30 10:45:00|102698.5|102673.5|102760.6|102735.6|102799|102774|102693.8|102668.8|2152
1588243800000|2020-04-30 10:50:00|102759.8|102734.8|102812.1|102787.1|102820.8|102795.8|102754|102729|2031
1588244100000|2020-04-30 10:55:00|102810.7|102785.7|102876|102851|102906.2|102881.2|102788.1|102763.1|2144
1588244400000|2020-04-30 11:00:00|102875|102850|102880.6|102855.6|102920.9|102895.9|102831.4|102806.4|2094
1588244700000|2020-04-30 11:05:00|102882|102857|102912.9|102887.9|102930.1|102905.1|102872.6|102847.6|2186
1588245000000|2020-04-30 11:10:00|102912.3|102887.3|102967.3|102942.3|102978|102953|102911.5|102886.5|1978
1588245300000|2020-04-30 11:15:00|102967.7|102942.7|102915.8|102890.8|103016.1|102991.1|102894.8|102869.8|2163
1588245600000|2020-04-30 11:20:00|102915.9|102890.9|102865.2|102840.2|102915.9|102890.9|102840.7|102815.7|2113
1588245900000|2020-04-30 11:25:00|102865.8|102840.8|102936.3|102911.3|102963.3|102938.3|102842.6|102817.6|1787
1588246200000|2020-04-30 11:30:00|102936.1|102911.1|102967.2|102942.2|102969|102944|102928.5|102903.5|1915
1588246500000|2020-04-30 11:35:00|102968.6|102943.6|102931.9|102906.9|102970.2|102945.2|102922.9|102897.9|2090
1588246800000|2020-04-30 11:40:00|102937.2|102912.2|102876.4|102702|102939.7|102914.7|102677.7|102631.8|1926
1588247100000|2020-04-30 11:45:00|102879|102702.3|102850.2|102825.2|102891.4|102841.3|102742.5|102660|2080
1588247400000|2020-04-30 11:50:00|102851.6|102826.6|102894.4|102869.4|102908.5|102883.5|102780.1|102748.9|2149
1588247700000|2020-04-30 11:55:00|102900.5|102875.5|102909.5|102798.8|102989.5|102955.1|102836.3|102765|1954
1588248000000|2020-04-30 12:00:00|102882.4|102832.4|102927.4|102902.4|102969.5|102944.5|102843.1|102759.7|2110
1588248300000|2020-04-30 12:05:00|102930.5|102905.5|102883.9|102858.9|102952.6|102927.6|102870|102845|1919
1588248600000|2020-04-30 12:10:00|102884.4|102859.4|102844.6|102819.6|102895.9|102870.9|102832.9|102807.9|1911
1588248900000|2020-04-30 12:15:00|102849.7|102824.7|102808|102783|102889|102864|102706.8|102681.8|2029
1588249200000|2020-04-30 12:20:00|102810.9|102785.9|102832.5|102807.5|102851.8|102826.8|102809.6|102784.6|1931
1588249500000|2020-04-30 12:25:00|102832.3|102807.3|102901.6|102766.9|102906.1|102849.9|102793.5|102766.9|1715
1588249800000|2020-04-30 12:30:00|102886|102836|102933.7|102908.7|102937.8|102912.8|102823.5|102760.4|1794
1588250100000|2020-04-30 12:35:00|102935.2|102910.2|102917.3|102892.3|102949.8|102924.8|102808.1|102783.1|2134
1588250400000|2020-04-30 12:40:00|102917.1|102892.1|103085.2|103060.2|103146|103121|102917.1|102892.1|2218
1588250700000|2020-04-30 12:45:00|103084.5|103059.5|103097.1|103072.1|103124.8|103099.8|102910.6|102848.4|2167
1588251000000|2020-04-30 12:50:00|103097.5|103072.5|103078.2|103053.2|103194.1|103155.8|103074.4|103046.4|2075
1588251300000|2020-04-30 12:55:00|103077.6|103052.6|103053.7|103028.7|103149.1|103124.1|103018.9|102993.9|2114
1588251600000|2020-04-30 13:00:00|103053.1|103028.1|103252.5|103227.5|103269.7|103244.7|103046|103021|2152
1588251900000|2020-04-30 13:05:00|103254.2|103229.2|103437.2|103412.2|103470.9|103431.3|103254.2|103229.2|2203
1588252200000|2020-04-30 13:10:00|103442.8|103417.8|103481.8|103456.8|103628.9|103603.9|103406.3|103381.3|2290
1588252500000|2020-04-30 13:15:00|103482.8|103457.8|103368.6|103343.6|103533.9|103508.9|103338.5|103313.5|2153
1588252800000|2020-04-30 13:20:00|103367.7|103342.7|103179.7|103154.7|103399.6|103374.6|103179.7|103148.5|2109
1588253100000|2020-04-30 13:25:00|103175.2|103150.2|103139.2|103089.2|103217.6|103185.7|103009.2|102984.2|2180
1588253400000|2020-04-30 13:30:00|103140.6|103090.6|103052.2|103027.2|103201.1|103162.1|102940.1|102915.1|2086
1588253700000|2020-04-30 13:35:00|103053.4|103028.4|103146|103121|103244.2|103219.2|103040.4|103015.4|2058
1588254000000|2020-04-30 13:40:00|103146.8|103121.8|103123.3|103098.3|103174.3|103149.3|102998.2|102957.5|1902
1588254300000|2020-04-30 13:45:00|103122.6|103097.6|103102.3|103077.3|103183.5|103158.5|103087.5|103059.1|2218
1588254600000|2020-04-30 13:50:00|103102.8|103077.8|102910.9|102885.9|103103.4|103078.4|102902.5|102877.5|2244
1588254900000|2020-04-30 13:55:00|102911.2|102886.2|102796.7|102771.7|102932.2|102907.2|102716.1|102691.1|2280
1588255200000|2020-04-30 14:00:00|102799.1|102774.1|103001.5|102976.5|103012.2|102976.5|102699.5|102674.5|2270
1588255500000|2020-04-30 14:05:00|103001.2|102976.2|102965.4|102940.4|103006.7|102981.7|102863.1|102818.7|2277
1588255800000|2020-04-30 14:10:00|102965.3|102940.3|102951.7|102926.7|102983.1|102958.1|102893.7|102860|2157
1588256100000|2020-04-30 14:15:00|102955|102930|102928.7|102878.7|103025.4|102987.3|102853.1|102815.2|2103
1588256400000|2020-04-30 14:20:00|102932|102882|102864.1|102839.1|102971.1|102921.1|102801.8|102764|2179
1588256700000|2020-04-30 14:25:00|102865.1|102840.1|102732.1|102682.1|102883.7|102842.6|102671.5|102632.8|2164
1588257000000|2020-04-30 14:30:00|102733.7|102683.7|102613.7|102563.7|102738.2|102688.2|102576.7|102522.6|2144
1588257300000|2020-04-30 14:35:00|102609.4|102559.4|102661.8|102636.8|102666.8|102641.8|102578.3|102534.8|2125
1588257600000|2020-04-30 14:40:00|102661.6|102636.6|102654.7|102604.7|102762.2|102712.2|102553.9|102528.9|2095
1588257900000|2020-04-30 14:45:00|102654.8|102604.8|102530.2|102480.2|102712.8|102669.8|102503.5|102424.6|2225
1588258200000|2020-04-30 14:50:00|102558.9|102456.3|102438.5|102388.5|102703.3|102625|102413|102360.8|2167
1588258500000|2020-04-30 14:55:00|102438.9|102388.9|102276|102226|102530.2|102464.4|102071.3|102041.5|2280
1588258800000|2020-04-30 15:00:00|102254.2|102229.2|102315.4|102265.4|102358.3|102329.1|102064.1|102034.3|2325
1588259100000|2020-04-30 15:05:00|102318.7|102268.7|102558.5|102508.5|102637.5|102580.7|102285.2|102235.2|2240
1588259400000|2020-04-30 15:10:00|102559.8|102509.8|102558.7|102533.7|102605.8|102567.3|102489|102449.1|2011
1588259700000|2020-04-30 15:15:00|102555.4|102530.4|102512.6|102462.6|102599.1|102559.9|102493.2|102457.7|1933
1588260000000|2020-04-30 15:20:00|102513.7|102463.7|102540.4|102515.4|102556.3|102519.1|102273.9|102213.4|2100
1588260300000|2020-04-30 15:25:00|102540.1|102515.1|102492.5|102467.5|102561.1|102519.1|102472.3|102426|1886
1588260600000|2020-04-30 15:30:00|102493.4|102468.4|102440.7|102415.7|102513.2|102468.4|102415.5|102361.1|1737
1588260900000|2020-04-30 15:35:00|102439|102414|102310.8|102285.8|102444.4|102419.4|102305.4|102252.3|1824
1588261200000|2020-04-30 15:40:00|102314.4|102289.4|102433.5|102408.5|102448.9|102411.7|102309.5|102275.9|2088
1588261500000|2020-04-30 15:45:00|102438.9|102413.9|102546.1|102521.1|102579.3|102539.9|102424.1|102386|2108
1588261800000|2020-04-30 15:50:00|102546.2|102521.2|102550.7|102525.7|102563.6|102538.6|102530|102505|1883
1588262100000|2020-04-30 15:55:00|102551.5|102526.5|102596.1|102571.1|102606.8|102581.8|102544.3|102519.3|1935
1588262400000|2020-04-30 16:00:00|102597.2|102572.2|103070.9|103020.9|103093.9|103041.3|102588.7|102563.7|2090
1588262700000|2020-04-30 16:05:00|103072|103022|102754.5|102729.5|103103.5|103025.6|102729.5|102654.2|2028
1588263000000|2020-04-30 16:10:00|102754.6|102729.6|102855|102805|102916.8|102845.9|102740.3|102714.1|1730
1588263300000|2020-04-30 16:15:00|102856.4|102806.4|102827.2|102777.2|102975|102915.7|102807.3|102770.8|1626
1588263600000|2020-04-30 16:20:00|102827.3|102777.3|102867.8|102842.8|103012.7|102987.7|102809.1|102776.3|1767
1588263900000|2020-04-30 16:25:00|102870.7|102845.7|102834.1|102809.1|102894.3|102867.8|102829.5|102804.5|1670
1588264200000|2020-04-30 16:30:00|102836.2|102811.2|102903.8|102878.8|102932.2|102907.2|102836.2|102811.2|1607
1588264500000|2020-04-30 16:35:00|102908|102883|102933.4|102908.4|103015.4|102990.4|102870.6|102845.6|1852
1588264800000|2020-04-30 16:40:00|102932.6|102907.6|102858.8|102833.8|102944.3|102919.3|102826.8|102801.8|1714
1588265100000|2020-04-30 16:45:00|102858.9|102833.9|102855.4|102830.4|102880.4|102850.9|102835.6|102793.9|1504
1588265400000|2020-04-30 16:50:00|102854.8|102829.8|102806.2|102781.2|102872.1|102834.6|102724.3|102699.3|1528
1588265700000|2020-04-30 16:55:00|102806.1|102781.1|102724.6|102699.6|102827.1|102802.1|102713.6|102683.8|1847
1588266000000|2020-04-30 17:00:00|102722.8|102697.8|102608.8|102558.8|102751.2|102717.5|102547.8|102520.9|1847
1588266300000|2020-04-30 17:05:00|102609.6|102559.6|102578.2|102553.2|102620.9|102579.2|102524.6|102499.6|1705
1588266600000|2020-04-30 17:10:00|102578.9|102553.9|102564.2|102514.2|102589.7|102564.7|102541.5|102509|1391
1588266900000|2020-04-30 17:15:00|102551.8|102526.8|102560.4|102510.4|102588.9|102556.3|102546.7|102510.4|1347
1588267200000|2020-04-30 17:20:00|102561|102511|102543.9|102518.9|102562.2|102533.1|102532|102496|1201
1588267500000|2020-04-30 17:25:00|102544.1|102519.1|102526.8|102501.8|102557.4|102520.8|102511.7|102470.2|1303
1588267800000|2020-04-30 17:30:00|102527|102502|102568.6|102543.6|102578.5|102553.5|102515.8|102485.6|1401
1588268100000|2020-04-30 17:35:00|102568.5|102543.5|102490.7|102465.7|102569.4|102544.4|102486.1|102459.7|1373
1588268400000|2020-04-30 17:40:00|102489.8|102464.8|102487.6|102462.6|102503.3|102478.3|102473.7|102448.7|1360
1588268700000|2020-04-30 17:45:00|102487.8|102462.8|102531.1|102506.1|102543|102518|102478.8|102453.8|1377
1588269000000|2020-04-30 17:50:00|102530.8|102505.8|102704.2|102679.2|102721.1|102692.8|102527.3|102502.3|1437
1588269300000|2020-04-30 17:55:00|102704.7|102679.7|102767.2|102717.2|102780.7|102730.7|102692.7|102658.6|1276
1588269600000|2020-04-30 18:00:00|102766.9|102716.9|102713.4|102663.4|102783.2|102747|102678.8|102653.8|1384
1588269900000|2020-04-30 18:05:00|102712.2|102662.2|102733.1|102683.1|102741.1|102709.1|102708.4|102658.4|1207
1588270200000|2020-04-30 18:10:00|102732.2|102682.2|102735.9|102685.9|102778.6|102702.9|102716.8|102661.6|1366
1588270500000|2020-04-30 18:15:00|102737.2|102687.2|102715.2|102665.2|102740.7|102690.7|102698.7|102655.8|1324
1588270800000|2020-04-30 18:20:00|102713.6|102663.6|102694.8|102669.8|102720.5|102674.1|102681.7|102646.1|1117
1588271100000|2020-04-30 18:25:00|102692.4|102667.4|102354.8|102329.8|102702|102669.3|102298.3|102215.1|1717
1588271400000|2020-04-30 18:30:00|102354.6|102329.6|102444.9|102394.9|102478|102422.5|102354.6|102329.6|1735
1588271700000|2020-04-30 18:35:00|102445|102395|102362.4|102312.4|102459.7|102409.7|102362.4|102289.8|1407
1588272000000|2020-04-30 18:40:00|102363.9|102313.9|102350.1|102300.1|102399.4|102332.3|102324.1|102246.8|1582
1588272300000|2020-04-30 18:45:00|102349.9|102299.9|102416.5|102391.5|102456.6|102420.5|102346.1|102269.3|1731
1588272600000|2020-04-30 18:50:00|102415.9|102390.9|102390|102340|102442.3|102395.9|102384.4|102317|1717
1588272900000|2020-04-30 18:55:00|102390.4|102340.4|102387.6|102337.6|102427.5|102386.8|102372.3|102322.5|1684
1588273200000|2020-04-30 19:00:00|102387.2|102337.2|102321.7|102271.7|102394.4|102344.4|102309.6|102248.4|1420
1588273500000|2020-04-30 19:05:00|102321.2|102271.2|102302.3|102277.3|102345|102290.8|102294|102236|1445
1588273800000|2020-04-30 19:10:00|102300.5|102275.5|102227.3|102177.3|102334.5|102284.5|102219.6|102141.1|1442
1588274100000|2020-04-30 19:15:00|102227.4|102177.4|102208.1|102158.1|102297.5|102235|102184.5|102120.2|1699
1588274400000|2020-04-30 19:20:00|102207.8|102157.8|102222.1|102172.1|102253.1|102176.7|102195.6|102123.8|1557
1588274700000|2020-04-30 19:25:00|102222|102172|102263.4|102238.4|102269.6|102240|102210.7|102139.4|1420
1588275000000|2020-04-30 19:30:00|102261|102236|102398.8|102348.8|102425.7|102357|102260.9|102209.4|1572
1588275300000|2020-04-30 19:35:00|102427.2|102320.5|102416.2|102316.1|102433.5|102349.4|102378.1|102304.7|1328
1588275600000|2020-04-30 19:40:00|102416|102315.9|102416.8|102366.8|102461.3|102389|102351.5|102298|1300
1588275900000|2020-04-30 19:45:00|102416.5|102366.5|102411.4|102386.4|102467|102393.7|102389.9|102345.3|1186
1588276200000|2020-04-30 19:50:00|102409.1|102384.1|102476|102426|102520.1|102459|102406|102356.8|1472
1588276500000|2020-04-30 19:55:00|102475.7|102425.7|102486.3|102436.3|102517.4|102442.9|102474.4|102397.1|1531
1588276800000|2020-04-30 20:00:00|102487.1|102437.1|102492.9|102442.9|102532.7|102452.8|102445.5|102356.2|1251
1588277100000|2020-04-30 20:05:00|102491.5|102441.5|102507.5|102457.5|102560.9|102465.6|102488.8|102409.4|1005
1588277400000|2020-04-30 20:10:00|102505.5|102455.5|102506.2|102456.2|102550.7|102471.5|102493.3|102415|1102
1588277700000|2020-04-30 20:15:00|102507.1|102457.1|102535.3|102434|102539.5|102471.1|102461.5|102369.4|1527
1588278000000|2020-04-30 20:20:00|102534.2|102431.1|102543.3|102493.3|102587.9|102494.9|102496.4|102410.7|663
1588278300000|2020-04-30 20:25:00|102540.9|102490.9|102566.9|102448.6|102608.8|102490.9|102532.3|102408.4|1076
1588278600000|2020-04-30 20:30:00|102564.5|102448.5|102591.3|102452.7|102606|102459.6|102557.1|102405.7|1294
1588278900000|2020-04-30 20:35:00|102591.5|102452.9|102597.7|102455|102610.8|102464.7|102568.7|102428.2|1871
1588279200000|2020-04-30 20:40:00|102601.6|102459.4|102587.8|102444.6|102605|102463.3|102572.3|102427.1|1875
1588279500000|2020-04-30 20:45:00|102586.3|102439.5|102553.2|102417.5|102612.9|102468.9|102548.1|102356.4|1990
1588279800000|2020-04-30 20:50:00|102558.8|102411.4|102571|102412.3|102577.7|102433.9|102537.1|102385.4|1366
1588280100000|2020-04-30 20:55:00|102569.5|102423.2|102625.3|102271.7|102676.9|102433.5|102559.9|102184.1|927
1588280400000|2020-04-30 21:00:00|102676|102256.7|102680.8|102032.8|102803.6|102287.5|102636.3|102032.8|43
1588280700000|2020-04-30 21:05:00|102642|101994|102722.5|102074.5|102722.5|102074.5|102594|101977|157
1588281000000|2020-04-30 21:10:00|102666.2|102018.2|102588.8|102000.3|102772.3|102124.3|102559.5|101934.1|216
1588281300000|2020-04-30 21:15:00|102587.9|101999.4|102623.3|101999.4|102759.7|102111.7|102564.2|101930.9|227
1588281600000|2020-04-30 21:20:00|102593.6|102006|102622.4|102003.1|102700.2|102068|102559.5|101949.5|362
1588281900000|2020-04-30 21:25:00|102645.9|101997.9|102599.2|102095.6|102751.8|102103.8|102588.8|101993.3|144
1588282200000|2020-04-30 21:30:00|102605.6|102093|102607.8|102014.9|102748.1|102100.1|102588.8|101979.3|278
1588282500000|2020-04-30 21:35:00|102607.7|102015.1|102600.2|102169.3|102638.3|102198.1|102589|101990.3|173
1588282800000|2020-04-30 21:40:00|102610.5|102159.2|102667.7|102141.4|102741.4|102220.1|102576.6|102092.5|244
1588283100000|2020-04-30 21:45:00|102609.1|102191.3|102649.8|102136.2|102751.6|102218.8|102560|102099.6|374
1588283400000|2020-04-30 21:50:00|102653.2|102145.2|102621.3|102316.6|102740.6|102331.1|102565.6|102084|390
1588283700000|2020-04-30 21:55:00|102616.2|102223.5|102601.2|102232.8|102754.2|102324.6|102529.4|102119.2|451
1588284000000|2020-04-30 22:00:00|102601.6|102238.1|102649.8|102386.1|102839.6|102515.5|102565|102219.9|1586
1588284300000|2020-04-30 22:05:00|102651.1|102388.3|102701.1|102437.8|102786.5|102486.2|102603.8|102360.2|1415
1588284600000|2020-04-30 22:10:00|102700.7|102437.2|102742.6|102520.3|102792|102537.8|102677.8|102420.9|1837
1588284900000|2020-04-30 22:15:00|102743.7|102517.7|102745.6|102575.6|102832.5|102632.2|102653.7|102483.4|1191
1588285200000|2020-04-30 22:20:00|102740.5|102557.9|102754.7|102577.8|102782.8|102631.5|102669.9|102549.8|712
1588285500000|2020-04-30 22:25:00|102745.3|102583.7|102713.4|102601.9|102781.3|102640.3|102648.7|102548.9|810
1588285800000|2020-04-30 22:30:00|102712.8|102605.2|102748.8|102580.3|102934.8|102756.8|102707.4|102533.4|1201
1588286100000|2020-04-30 22:35:00|102752.9|102581.2|102766.2|102585|102785.9|102589.3|102723.6|102546.6|753
1588286400000|2020-04-30 22:40:00|102765.5|102586.1|102775.5|102584.6|102781.8|102591.7|102731.1|102572.7|1073
1588286700000|2020-04-30 22:45:00|102777.2|102583.5|102774|102579.6|102785.7|102588|102726.6|102527.8|652
1588287000000|2020-04-30 22:50:00|102772.7|102579|102751.9|102589.8|102786.6|102594.2|102733.4|102573.1|997
1588287300000|2020-04-30 22:55:00|102758.2|102592.6|102753|102586.8|102801.1|102614.9|102726.7|102581|763
1588287600000|2020-04-30 23:00:00|102720.9|102591.9|102712|102571.5|102764.9|102601.1|102678.5|102548.2|812
1588287900000|2020-04-30 23:05:00|102721.7|102571.1|102711.7|102563.9|102761|102582|102690.8|102540.8|857
1588288200000|2020-04-30 23:10:00|102713.8|102561.9|102749.1|102572.9|102775.4|102596.7|102642.7|102535.5|879
1588288500000|2020-04-30 23:15:00|102749.4|102573.2|102588.3|102370.3|102757.5|102620.5|102588.2|102363.8|781
1588288800000|2020-04-30 23:20:00|102577.9|102351.3|102697.5|102444.8|102729.3|102571|102538.4|102274.9|1635
1588289100000|2020-04-30 23:25:00|102704.4|102442.1|102717.9|102463.3|102750.5|102614|102585|102391.1|1244
1588289400000|2020-04-30 23:30:00|102731.4|102460.1|102720.3|102507|102748.4|102543.9|102712.2|102454.3|1025
1588289700000|2020-04-30 23:35:00|102723.3|102507.7|102728.2|102532.2|102751.7|102562.1|102722.1|102489.6|841
1588290000000|2020-04-30 23:40:00|102726.1|102537.3|102726.7|102535.9|102737|102559.1|102722.8|102495.6|1281
1588290300000|2020-04-30 23:45:00|102732.6|102529.1|102723.9|102521.7|102732.8|102558.1|102710.7|102501.3|1295
1588290600000|2020-04-30 23:50:00|102720.8|102522.7|102709.3|102450.7|102742.8|102550.9|102682.1|102378.8|679
1588290900000|2020-04-30 23:55:00|102712|102454|102656.9|102432.7|102730.8|102541.1|102638.4|102399.3|879
1588291200000|2020-05-01 00:00:00|102660.2|102435.3|102703.4|102508.2|102714.9|102560.7|102612.4|102399.3|1663
1588291500000|2020-05-01 00:05:00|102701.4|102511.6|102697.5|102513.6|102722.3|102568.6|102633.3|102452|1515
1588291800000|2020-05-01 00:10:00|102698.7|102513.8|102689.8|102507.2|102734.8|102596.5|102638.5|102495.2|1691
1588292100000|2020-05-01 00:15:00|102688.7|102511.2|102709.8|102515.5|102728|102589.9|102630.1|102496.9|1547
1588292400000|2020-05-01 00:20:00|102704.8|102530.9|102655.9|102502.2|102723.4|102592.8|102637.4|102481.6|1433
1588292700000|2020-05-01 00:25:00|102655.4|102502.6|102588.7|102538.7|102660.8|102553.7|102543|102457.6|1057
1588293000000|2020-05-01 00:30:00|102585.7|102535.7|102625.2|102524.5|102627.6|102568|102571|102501.5|687
1588293300000|2020-05-01 00:35:00|102624|102523.3|102618.6|102517.3|102642.2|102567.8|102579.9|102506.2|593
1588293600000|2020-05-01 00:40:00|102620.8|102512.8|102625.4|102512.3|102651.8|102569.9|102583.5|102508.6|619
1588293900000|2020-05-01 00:45:00|102619.9|102518.7|102574.4|102524.4|102635.7|102567.7|102561.4|102464.9|711
1588294200000|2020-05-01 00:50:00|102575.4|102525.4|102523.7|102473.7|102616.1|102562|102519.1|102451.4|1039
1588294500000|2020-05-01 00:55:00|102524.2|102474.2|102516.6|102466.6|102575.8|102518.6|102404.4|102371.9|1269
1588294800000|2020-05-01 01:00:00|102516.9|102466.9|102611.6|102458.6|102623.4|102483.9|102505.9|102418.5|1002
1588295100000|2020-05-01 01:05:00|102608.4|102453.8|102657.6|102491.6|102661.5|102524.5|102598|102448.5|940
1588295400000|2020-05-01 01:10:00|102657.5|102502.1|102736.2|102574|102743.6|102583|102638.7|102492.7|1089
1588295700000|2020-05-01 01:15:00|102735.2|102575.3|102711.5|102538.4|102747.3|102590.8|102703.1|102524.6|1590
1588296000000|2020-05-01 01:20:00|102712.4|102537.2|102725.6|102549.8|102729.5|102564.7|102692|102514.5|1458
1588296300000|2020-05-01 01:25:00|102712.6|102549.4|102726.9|102557.9|102748.4|102662.1|102706.8|102543.8|964
1588296600000|2020-05-01 01:30:00|102727.2|102557|102735.3|102565.8|102746.5|102601.5|102718.5|102555|1088
1588296900000|2020-05-01 01:35:00|102733.8|102565.5|102733.7|102596.1|102750.6|102606.7|102720.3|102563.1|1025
1588297200000|2020-05-01 01:40:00|102733.1|102599.5|102738.7|102602.7|102758|102623.6|102722.4|102580.4|997
1588297500000|2020-05-01 01:45:00|102737.6|102602.2|102736.2|102597.8|102750.7|102618.1|102722.7|102572.4|1321
1588297800000|2020-05-01 01:50:00|102733.9|102596.7|102745.5|102591.5|102764.9|102623.4|102721|102576.6|1130
1588298100000|2020-05-01 01:55:00|102744.5|102589.8|102734.7|102586.5|102766|102683.2|102709.5|102584.1|1139
1588298400000|2020-05-01 02:00:00|102734.8|102586.7|102736|102598.1|102770|102667|102717|102581.3|1172
1588298700000|2020-05-01 02:05:00|102733.2|102599.6|102900.4|102742.8|102935.4|102752.1|102724.9|102584.7|1199
1588299000000|2020-05-01 02:10:00|102901.7|102740.5|102846.4|102729.4|102915.4|102752.5|102830|102655.9|950
1588299300000|2020-05-01 02:15:00|102846.2|102729.2|102855.1|102721.6|102872.8|102770.3|102832.1|102704.8|733
1588299600000|2020-05-01 02:20:00|102855.7|102721.9|102836.7|102736|102887.3|102773.7|102819.7|102691.7|678
1588299900000|2020-05-01 02:25:00|102855.8|102719.8|102828.2|102778.2|102897.2|102785.8|102816.9|102709.8|1027
1588300200000|2020-05-01 02:30:00|102851.8|102751.8|102785.5|102735.5|102874.4|102793.4|102773.9|102702.9|930
1588300500000|2020-05-01 02:35:00|102789.1|102739.1|102808.7|102702.5|102870.6|102762.8|102763.7|102698|622
1588300800000|2020-05-01 02:40:00|102808.6|102702.3|102822.7|102714.2|102860.3|102765.5|102754.2|102684.3|578
1588301100000|2020-05-01 02:45:00|102826.4|102705.4|102798.7|102673.7|102865|102735.7|102790.3|102666.5|849
1588301400000|2020-05-01 02:50:00|102795.4|102674.1|102797.5|102671.4|102820.9|102746.7|102719.5|102636.5|727
1588301700000|2020-05-01 02:55:00|102796|102674.6|102813.5|102667.4|102873.5|102703.9|102743.5|102647.5|624
1588302000000|2020-05-01 03:00:00|102811.8|102668|102849.5|102718.4|102861.7|102724.3|102804.4|102657.9|813
1588302300000|2020-05-01 03:05:00|102848.8|102718.9|102918.9|102789.5|102932.9|102804.4|102844.7|102705.9|1148
1588302600000|2020-05-01 03:10:00|102921.9|102789.4|102948.2|102898.2|103049|102929.1|102905.6|102766.1|1008
1588302900000|2020-05-01 03:15:00|102948|102898|102948.3|102832.8|102982|102908.4|102899.7|102809.5|760
1588303200000|2020-05-01 03:20:00|102945.1|102833.7|102948.6|102846.4|102967.1|102876.7|102901|102810.9|552
1588303500000|2020-05-01 03:25:00|102951.6|102847|102918.5|102868.5|102981.7|102884.9|102906.6|102833.8|577
1588303800000|2020-05-01 03:30:00|102925.6|102875.6|102971.7|102840|102987|102880.9|102900.6|102827.1|462
1588304100000|2020-05-01 03:35:00|102951.8|102846.2|102880.5|102830.5|102956.8|102874.3|102878.1|102791.7|895
1588304400000|2020-05-01 03:40:00|102880.1|102830.1|102929.6|102800.2|102956.2|102849.9|102832.6|102752.8|1261
1588304700000|2020-05-01 03:45:00|102927.1|102801.7|102900.3|102761.8|102954.9|102857.5|102878.8|102746.1|1214
1588305000000|2020-05-01 03:50:00|102900|102761.5|102936.1|102788.9|102943.5|102842.1|102882.5|102761.5|1090
1588305300000|2020-05-01 03:55:00|102934.2|102786.3|102985.5|102935.5|103068.3|102943.1|102918.9|102755|902
1588305600000|2020-05-01 04:00:00|102983.7|102933.7|102997.3|102797|103031.6|102942.7|102961.6|102783.4|1019
1588305900000|2020-05-01 04:05:00|102979.9|102793.2|102992.9|102807.2|103005.6|102820.8|102955.4|102791.1|1317
1588306200000|2020-05-01 04:10:00|102991.9|102806.2|103000.9|102800.7|103015.8|102829|102959|102786.1|1116
1588306500000|2020-05-01 04:15:00|103002.4|102800.4|102979.2|102798.6|103016.6|102812.5|102964.2|102786.2|845
1588306800000|2020-05-01 04:20:00|102980.4|102801.4|102988.9|102809|103017.1|102814.6|102961.7|102790.8|772
1588307100000|2020-05-01 04:25:00|102988.8|102808.9|102957.6|102792.7|103017.4|102819|102946.8|102787.1|697
1588307400000|2020-05-01 04:30:00|102955.6|102792.3|102966.7|102810.6|102993.4|102815.7|102946.6|102788.9|775
1588307700000|2020-05-01 04:35:00|102969.7|102810.3|102972.4|102810.4|103014.8|102821.7|102943.7|102784.9|763
1588308000000|2020-05-01 04:40:00|102972.9|102811.9|102991.1|102820.8|103020.3|102827.3|102950.1|102790.8|638
1588308300000|2020-05-01 04:45:00|103003.4|102817.2|102970.8|102814.9|103027.9|102828.8|102956.7|102798|640
1588308600000|2020-05-01 04:50:00|102974.5|102814.6|102974.3|102820.7|103014.3|102830.4|102953.5|102802.6|714
1588308900000|2020-05-01 04:55:00|102978.1|102822.1|102939.2|102797.5|103008.3|102834.4|102916.8|102784.1|769
1588309200000|2020-05-01 05:00:00|102933.5|102801.4|102947.7|102818.6|102997.1|102824.4|102928.6|102794.7|907
1588309500000|2020-05-01 05:05:00|102947.9|102818.3|103003.5|102843.7|103016.6|102862.5|102918.8|102808.5|820
1588309800000|2020-05-01 05:10:00|102999.5|102853.3|103007|102827.7|103024.7|102869.2|102947.9|102816.3|1170
1588310100000|2020-05-01 05:15:00|103007.2|102827.6|103000.8|102851|103019.2|102873.7|102923|102820.9|733
1588310400000|2020-05-01 05:20:00|103000.3|102852.8|102946.5|102788.8|103006.8|102859.1|102887.7|102785.5|843
1588310700000|2020-05-01 05:25:00|102939.1|102784.8|102924.5|102767|102949|102820.1|102870.1|102746|1253
1588311000000|2020-05-01 05:30:00|102919.2|102766.4|102942.9|102791|102981.9|102807.1|102887.8|102766.4|1168
1588311300000|2020-05-01 05:35:00|102947|102792.3|102935.1|102798.4|102982.1|102809.5|102911.7|102780.1|936
1588311600000|2020-05-01 05:40:00|102934.5|102800.9|102980.4|102855.4|103006|102870.4|102912.1|102793|1065
1588311900000|2020-05-01 05:45:00|102980.6|102849.8|102985.8|102856|102989.6|102860.9|102955.4|102824.6|841
1588312200000|2020-05-01 05:50:00|102985.3|102856.3|102932.8|102796.8|103000.3|102863|102929.1|102792.3|1014
1588312500000|2020-05-01 05:55:00|102932.2|102797|102952.6|102803.1|102976.5|102843.4|102928.6|102790.5|1119
1588312800000|2020-05-01 06:00:00|102944.9|102822.4|102813.9|102788.9|102944.9|102847.2|102810.7|102775.7|1943
1588313100000|2020-05-01 06:05:00|102811|102786|102793.4|102743.4|102845.8|102807.1|102771.6|102712.5|1720
1588313400000|2020-05-01 06:10:00|102793.3|102743.3|102806.9|102781.9|102849.8|102787.4|102747.6|102691.7|1779
1588313700000|2020-05-01 06:15:00|102806.8|102781.8|102749.1|102699.1|102817.7|102792.7|102720.8|102661.8|2110
1588314000000|2020-05-01 06:20:00|102752|102702|102761.2|102736.2|102797.2|102767.7|102735.2|102696.2|2107
1588314300000|2020-05-01 06:25:00|102761.1|102736.1|102764|102739|102801.9|102776.9|102752|102727|1969
1588314600000|2020-05-01 06:30:00|102766.6|102741.6|102803.8|102778.8|102812.2|102787.2|102743.8|102718.8|2033
1588314900000|2020-05-01 06:35:00|102804.2|102779.2|102787.3|102762.3|102809.8|102784.8|102767.7|102742.7|2089
1588315200000|2020-05-01 06:40:00|102787.6|102762.6|102797.1|102772.1|102824.5|102799.5|102754.7|102729.7|1971
1588315500000|2020-05-01 06:45:00|102796.5|102771.5|102845.9|102820.9|102850.7|102825.7|102796.5|102771.5|2154
1588315800000|2020-05-01 06:50:00|102845|102820|103002.9|102952.9|103040.4|103011.4|102824.9|102799.9|1878
1588316100000|2020-05-01 06:55:00|103002.8|102952.8|102903|102878|103002.8|102952.8|102854.1|102829.1|1856
1588316400000|2020-05-01 07:00:00|102902.7|102877.7|102843.5|102818.5|102932.5|102900.7|102821.1|102796.1|2057
1588316700000|2020-05-01 07:05:00|102844.7|102819.7|102829.6|102804.6|102858.2|102833.2|102822.4|102797.4|1850
1588317000000|2020-05-01 07:10:00|102829.2|102804.2|102897|102872|102900.7|102875.7|102815.4|102790.4|1933
1588317300000|2020-05-01 07:15:00|102896.1|102871.1|102936.7|102911.7|102937.4|102912.4|102855|102830|2030
1588317600000|2020-05-01 07:20:00|102936.8|102911.8|102857|102807|102937.9|102912.9|102829.7|102792.6|2208
1588317900000|2020-05-01 07:25:00|102857.4|102807.4|102877.5|102852.5|102895.6|102870.6|102833.2|102796.3|2088
1588318200000|2020-05-01 07:30:00|102875.8|102850.8|102988.4|102963.4|102996.4|102971.4|102855.2|102818|2219
1588318500000|2020-05-01 07:35:00|102987|102962|102961.4|102936.4|102996.6|102971.6|102920.4|102895.4|2201
1588318800000|2020-05-01 07:40:00|102961.8|102936.8|102944.5|102919.5|102970.9|102945.9|102917.8|102892.8|2087
1588319100000|2020-05-01 07:45:00|102944.8|102919.8|102916.1|102891.1|102952.5|102927.5|102896.7|102871.7|2088
1588319400000|2020-05-01 07:50:00|102916.4|102891.4|103005.2|102980.2|103038.8|103013.8|102911.4|102886.4|2097
1588319700000|2020-05-01 07:55:00|103004.7|102979.7|102915|102865|103018.2|102993.2|102878.2|102847.9|2129
1588320000000|2020-05-01 08:00:00|102914.8|102864.8|102933.1|102908.1|102956.7|102919.1|102885.7|102859|2245
1588320300000|2020-05-01 08:05:00|102933.2|102908.2|103124.1|103074.1|103252.1|103198|102931.9|102906.9|1914
1588320600000|2020-05-01 08:10:00|103128|103078|103153.6|103103.6|103202.6|103152.6|103092.6|103031.9|2213
1588320900000|2020-05-01 08:15:00|103165.2|103115.2|103170.5|103120.5|103301.4|103241.2|103150.2|103112.8|2167
1588321200000|2020-05-01 08:20:00|103171.7|103121.7|103030.8|103005.8|103182.5|103150.5|103003.7|102968.1|2150
1588321500000|2020-05-01 08:25:00|103030.7|103005.7|103129.5|103104.5|103136.8|103111.8|103012.9|102987.9|1538
1588321800000|2020-05-01 08:30:00|103129.7|103104.7|102921|102871|103132.3|103107.3|102918.4|102868.4|1755
1588322100000|2020-05-01 08:35:00|102921.7|102871.7|102854.6|102829.6|102921.7|102881|102789.5|102764.5|1992
1588322400000|2020-05-01 08:40:00|102849.9|102824.9|102880|102855|102980.3|102952.1|102830.1|102791.1|2041
1588322700000|2020-05-01 08:45:00|102878.2|102853.2|102882.5|102832.5|102914.8|102889.8|102825.3|102800.3|2146
1588323000000|2020-05-01 08:50:00|102882|102832|102736.5|102711.5|102884|102846.8|102727.3|102677.3|2025
1588323300000|2020-05-01 08:55:00|102741.6|102716.6|102803.3|102778.3|102862.4|102837.4|102721.9|102680.3|2269
1588323600000|2020-05-01 09:00:00|102803.7|102778.7|102921.7|102896.7|102959.7|102920|102797.3|102770.7|2185
1588323900000|2020-05-01 09:05:00|102923.4|102898.4|103030.5|103005.5|103064.1|103017.7|102915.2|102881|2128
1588324200000|2020-05-01 09:10:00|103030|103005|102983.5|102933.5|103059.3|103020.2|102981.2|102927.1|1927
1588324500000|2020-05-01 09:15:00|102984|102934|102943.1|102893.1|103020.2|102979.9|102930.8|102891.7|2221
1588324800000|2020-05-01 09:20:00|102942.6|102892.6|102962|102937|102989.2|102955.4|102930.1|102892.2|1373
1588325100000|2020-05-01 09:25:00|102961.6|102936.6|102876.7|102851.7|102973.7|102941.2|102875.6|102850.6|2216
1588325400000|2020-05-01 09:30:00|102879.4|102854.4|102920.5|102895.5|102948.5|102923.5|102876.9|102851.9|2256
1588325700000|2020-05-01 09:35:00|102921.7|102896.7|102974.3|102949.3|102991.1|102966.1|102919.9|102894.9|2213
1588326000000|2020-05-01 09:40:00|102978.6|102953.6|103049.7|103024.7|103057.8|103031.3|102970.5|102926.9|2272
1588326300000|2020-05-01 09:45:00|103050.5|103025.5|103148.2|103098.2|103165.6|103124.5|103042.1|103017.1|2249
1588326600000|2020-05-01 09:50:00|103146|103096|103116.1|103066.1|103167|103134.3|103110|103065.6|2063
1588326900000|2020-05-01 09:55:00|103115.1|103065.1|103127.9|103102.9|103157|103132|103094.1|103055.7|1725
1588327200000|2020-05-01 10:00:00|103133.1|103108.1|103046.5|103021.5|103135.6|103110.6|103007.2|102954.2|2026
1588327500000|2020-05-01 10:05:00|103046|103021|103055.7|103030.7|103111.9|103079.7|103033.4|102999.8|1885
1588327800000|2020-05-01 10:10:00|103055.3|103030.3|103050.7|103025.7|103080.5|103045.6|103037.7|103012.7|1589
1588328100000|2020-05-01 10:15:00|103050.9|103025.9|103039.9|103014.9|103068.1|103043.1|103010.8|102940.5|1946
1588328400000|2020-05-01 10:20:00|103040.6|103015.6|103016.3|102991.3|103059|103022.3|102990.5|102960.2|1405
1588328700000|2020-05-01 10:25:00|103016.2|102991.2|102992.8|102967.8|103051.3|103011.7|102987.3|102962.3|2061
1588329000000|2020-05-01 10:30:00|102995.8|102970.8|102971.8|102946.8|103010.8|102985.8|102965|102929.2|1914
1588329300000|2020-05-01 10:35:00|102973.4|102948.4|102992.4|102967.4|103008.8|102974.1|102929.2|102887.3|1727
1588329600000|2020-05-01 10:40:00|102990.2|102965.2|103044.3|102994.3|103065.8|103030.8|102974.9|102925.8|1896
1588329900000|2020-05-01 10:45:00|103044.6|102994.6|103061.3|103036.3|103068.2|103043.2|103013|102979.6|1760
1588330200000|2020-05-01 10:50:00|103062.9|103037.9|103095.2|103070.2|103108.1|103083.1|103052.7|103027.7|1809
1588330500000|2020-05-01 10:55:00|103094.6|103069.6|103118|103068|103180|103149.1|103086.6|103061.6|1942
1588330800000|2020-05-01 11:00:00|103118.2|103068.2|103154.1|103104.1|103154.1|103118.7|103090.1|103055.6|1300
1588331100000|2020-05-01 11:05:00|103154.3|103104.3|103144.2|103119.2|103167.3|103130.3|103103.9|103072|1495
1588331400000|2020-05-01 11:10:00|103142.1|103117.1|103099.5|103074.5|103159.9|103130.9|103095.9|103070.9|1856
1588331700000|2020-05-01 11:15:00|103096.9|103071.9|103069.7|102969.4|103107.4|103082.4|103033.3|102969.4|2101
1588332000000|2020-05-01 11:20:00|103042.8|102992.8|103049.2|102999.2|103050.1|103007.2|102989.6|102952.8|1980
1588332300000|2020-05-01 11:25:00|103049.1|102999.1|103093.7|103043.7|103127.6|103089.7|103036.1|102999.1|1993
1588332600000|2020-05-01 11:30:00|103092.9|103042.9|103131.9|103081.9|103135.6|103099.3|103086.1|103041.4|1592
1588332900000|2020-05-01 11:35:00|103132.4|103082.4|103125.4|103100.4|103165.2|103123.6|103094|103054.9|1878
1588333200000|2020-05-01 11:40:00|103128.5|103103.5|103076.6|103026.6|103171.6|103122.3|103056.5|103002.9|1758
1588333500000|2020-05-01 11:45:00|103076.5|103026.5|102978.2|102928.2|103116.9|103045.6|102938.3|102900.1|1789
1588333800000|2020-05-01 11:50:00|102977.7|102927.7|102942|102917|102992.6|102945.2|102902.5|102856.6|1690
1588334100000|2020-05-01 11:55:00|102941.6|102916.6|102980.6|102930.6|103015.3|102955.8|102933.6|102891.4|1478
1588334400000|2020-05-01 12:00:00|102975.6|102925.6|103051.9|103026.9|103082.2|103039.7|102943.4|102906.1|2041
1588334700000|2020-05-01 12:05:00|103051.5|103026.5|102979|102954|103072.3|103040.7|102950.3|102925.3|1985
1588335000000|2020-05-01 12:10:00|102980.1|102955.1|102995.5|102970.5|103011.3|102984|102963.9|102933.3|1657
1588335300000|2020-05-01 12:15:00|102994.7|102969.7|103142.7|103092.7|103155.2|103112.9|102990.5|102965.5|1830
1588335600000|2020-05-01 12:20:00|103143|103093|103134.1|103109.1|103169.2|103132|103113.3|103081.3|1976
1588335900000|2020-05-01 12:25:00|103136.2|103111.2|103133.4|103108.4|103153.1|103120.2|103110|103080.3|1866
1588336200000|2020-05-01 12:30:00|103132.5|103107.5|103107.6|103057.6|103168.7|103130.9|103086.4|103052.2|1747
1588336500000|2020-05-01 12:35:00|103107.2|103057.2|103114.4|103089.4|103116.9|103091.9|103075.8|103040.8|1582
1588336800000|2020-05-01 12:40:00|103114.7|103089.7|103132|103107|103156.3|103120.9|103099|103074|1537
1588337100000|2020-05-01 12:45:00|103132.3|103107.3|103149.8|103124.8|103149.8|103124.8|103116.3|103080.1|1840
1588337400000|2020-05-01 12:50:00|103150.5|103125.5|103121.7|103096.7|103156.7|103131.7|103102.8|103077.8|1612
1588337700000|2020-05-01 12:55:00|103121.5|103096.5|103107.9|103082.9|103151.4|103126.4|103103.2|103078.2|1864
1588338000000|2020-05-01 13:00:00|103106|103081|103131.8|103106.8|103162.6|103125.9|103106|103080.8|1853
1588338300000|2020-05-01 13:05:00|103130.2|103105.2|103139.9|103114.9|103165.4|103132.4|103104.2|103079.2|1870
1588338600000|2020-05-01 13:10:00|103144.3|103119.3|103078.5|103053.5|103175.1|103150.1|103073|103037.3|1947
1588338900000|2020-05-01 13:15:00|103091.4|103041.4|103104.9|103054.9|103109.1|103063.5|103050.7|103015.6|1864
1588339200000|2020-05-01 13:20:00|103104.2|103054.2|103114.2|103064.2|103151.1|103096.6|103075.9|103025.4|1976
1588339500000|2020-05-01 13:25:00|103111.8|103061.8|103131.8|103106.8|103144.3|103112.4|103099.8|103051.2|1742
1588339800000|2020-05-01 13:30:00|103131.6|103106.6|103189.4|103164.4|103203.4|103176.9|103130.4|103099.3|1873
1588340100000|2020-05-01 13:35:00|103190.9|103165.9|103250.4|103200.4|103276.3|103216.3|103143|103108|1965
1588340400000|2020-05-01 13:40:00|103249.4|103199.4|103085.4|103035.4|103291|103254.5|103056.7|103015|1775
1588340700000|2020-05-01 13:45:00|103085.5|103035.5|103065.3|103040.3|103139.1|103059.8|103040.8|103006.5|1822
1588341000000|2020-05-01 13:50:00|103062.9|103037.9|103250.3|103200.3|103286|103257.4|103059.1|103011.5|1951
1588341300000|2020-05-01 13:55:00|103249.8|103199.8|103331.9|103051.1|103331.9|103206.6|103198.9|103051.1|1582
1588341600000|2020-05-01 14:00:00|103333.8|103068.5|103139.1|103089.1|103420.7|103265.5|103080.3|102950|1967
1588341900000|2020-05-01 14:05:00|103142.8|103092.8|103168.5|103143.5|103185|103153.8|103119.5|103060|2042
1588342200000|2020-05-01 14:10:00|103166.1|103141.1|103231.6|103181.6|103342.6|103306.9|103137.4|103099|2223
1588342500000|2020-05-01 14:15:00|103230.6|103180.6|103227.1|103177.1|103307.3|103270.3|103056.8|103013|2221
1588342800000|2020-05-01 14:20:00|103226.3|103176.3|103297|103272|103328.8|103290.2|103162.1|103118.8|2168
1588343100000|2020-05-01 14:25:00|103299.4|103274.4|103266.2|103241.2|103315.9|103277|103166.2|103115.6|2119
1588343400000|2020-05-01 14:30:00|103267.1|103242.1|103136|103086|103267.1|103242.1|103087.3|103019.9|2222
1588343700000|2020-05-01 14:35:00|103134.2|103084.2|103028.6|102978.6|103179.3|103109.2|102923.2|102853.5|2277
1588344000000|2020-05-01 14:40:00|103029.9|102979.9|102811.8|102761.8|103034|102984|102669.3|102584.3|2183
1588344300000|2020-05-01 14:45:00|102813.1|102763.1|102947.6|102897.6|103081.5|103008.7|102748.2|102670|2236
1588344600000|2020-05-01 14:50:00|102947.3|102897.3|102998.2|102973.2|103025.2|102985.5|102941.1|102865.7|2100
1588344900000|2020-05-01 14:55:00|103000|102975|103136.9|103111.9|103158.7|103127.7|102961.6|102914.5|2138
1588345200000|2020-05-01 15:00:00|103131.3|103106.3|103163.2|103113.2|103186.4|103156.5|103076.8|103039.3|2143
1588345500000|2020-05-01 15:05:00|103162.9|103112.9|103126.3|103076.3|103187.7|103132.1|103064.5|103018|2188
1588345800000|2020-05-01 15:10:00|103128.7|103078.7|103229.5|103204.5|103259.6|103232.6|103118.7|103072.4|2099
1588346100000|2020-05-01 15:15:00|103228.7|103203.7|103305.3|103255.3|103311.2|103262.4|103210.9|103185.9|1954
1588346400000|2020-05-01 15:20:00|103299.9|103249.9|103275.3|103250.3|103365.9|103304.5|103244.8|103205.7|1998
1588346700000|2020-05-01 15:25:00|103274|103249|103141.3|103116.3|103292.9|103258.9|103131|103093.9|1904
1588347000000|2020-05-01 15:30:00|103141.8|103116.8|103244.4|103194.4|103245.8|103199.3|103141.8|103108.8|1532
1588347300000|2020-05-01 15:35:00|103243.9|103193.9|103392.6|103342.6|103559|103467.4|103227|103184.5|1675
1588347600000|2020-05-01 15:40:00|103391.9|103341.9|103433.9|103408.9|103446.3|103421.3|103374.6|103327.7|1529
1588347900000|2020-05-01 15:45:00|103433.5|103408.5|103393.9|103288.5|103489.8|103452.6|103338.2|103260.2|1315
1588348200000|2020-05-01 15:50:00|103393.1|103289|103400.6|103350.6|103436.4|103360.2|103361.2|103286.3|1699
1588348500000|2020-05-01 15:55:00|103403.4|103353.4|103388.4|103338.4|103442|103407.2|103367|103292.6|1447
1588348800000|2020-05-01 16:00:00|103394.6|103344.6|103437.8|103387.8|103508.6|103442.3|103377.7|103312.8|1458
1588349100000|2020-05-01 16:05:00|103441.1|103391.1|103419.5|103369.5|103468.4|103412.7|103415.2|103352.1|1233
1588349400000|2020-05-01 16:10:00|103419.2|103369.2|103345.9|103295.9|103440.6|103402.9|103332.6|103272.4|1535
1588349700000|2020-05-01 16:15:00|103346.3|103296.3|103395.1|103293.3|103424.1|103358.4|103339.3|103269.6|1265
1588350000000|2020-05-01 16:20:00|103394.9|103293.5|103415.4|103390.4|103451.1|103397.4|103356.4|103282.8|1260
1588350300000|2020-05-01 16:25:00|103414.7|103389.7|103404.9|103379.9|103423.3|103389.9|103392.5|103359.7|1006
1588350600000|2020-05-01 16:30:00|103405.5|103380.5|103417.8|103392.8|103445.3|103420.3|103389.5|103364.5|1214
1588350900000|2020-05-01 16:35:00|103417.5|103392.5|103389|103364|103442.1|103417.1|103375.4|103350.4|1206
1588351200000|2020-05-01 16:40:00|103389.9|103364.9|103413.9|103388.9|103415|103390|103377.2|103352.2|1066
1588351500000|2020-05-01 16:45:00|103413.6|103388.6|103429.2|103404.2|103445.1|103420.1|103413|103388|1052
1588351800000|2020-05-01 16:50:00|103428.6|103403.6|103399.7|103374.7|103438.5|103403.6|103391.6|103366.6|1054
1588352100000|2020-05-01 16:55:00|103399.4|103374.4|103409.8|103384.8|103452.5|103415.2|103387.2|103362.2|1218
1588352400000|2020-05-01 17:00:00|103408.7|103383.7|103399.7|103374.7|103429|103397.3|103398.1|103371|1055
1588352700000|2020-05-01 17:05:00|103399.9|103374.9|103437.6|103412.6|103451|103413.1|103399.6|103374|928
1588353000000|2020-05-01 17:10:00|103437.1|103412.1|103466.7|103416.7|103469.1|103431.3|103420.6|103395.6|1022
1588353300000|2020-05-01 17:15:00|103463.8|103413.8|103464.9|103414.9|103470.2|103420.2|103447.8|103397.8|902
1588353600000|2020-05-01 17:20:00|103464.8|103414.8|103461.4|103411.4|103490.4|103423.8|103432.1|103378|795
1588353900000|2020-05-01 17:25:00|103461|103411|103476.1|103451.1|103483.2|103458.2|103453.2|103409.6|783
1588354200000|2020-05-01 17:30:00|103475.9|103450.9|103442.1|103417.1|103510|103473.5|103437.9|103412.9|939
1588354500000|2020-05-01 17:35:00|103441.9|103416.9|103426.2|103401.2|103446|103421|103409.1|103384.1|1242
1588354800000|2020-05-01 17:40:00|103426.1|103401.1|103411.5|103386.5|103432|103407|103398.1|103373.1|1018
1588355100000|2020-05-01 17:45:00|103411.9|103386.9|103436|103411|103454|103424.1|103410.3|103385.3|1030
1588355400000|2020-05-01 17:50:00|103436.5|103411.5|103418.9|103393.9|103447|103417.2|103412.5|103387.5|1000
1588355700000|2020-05-01 17:55:00|103419|103394|103438.6|103413.6|103457.8|103432.8|103414|103389|1195
1588356000000|2020-05-01 18:00:00|103438.5|103413.5|103437.6|103412.6|103459.3|103434.3|103416.9|103391.9|1098
1588356300000|2020-05-01 18:05:00|103437.9|103412.9|103436.6|103411.6|103445.1|103420.1|103405.1|103380.1|884
1588356600000|2020-05-01 18:10:00|103437.6|103412.6|103430.7|103405.7|103449.1|103424.1|103416.2|103391.2|817
1588356900000|2020-05-01 18:15:00|103427.9|103402.9|103446.8|103421.8|103454.1|103429.1|103426|103401|1040
1588357200000|2020-05-01 18:20:00|103447.3|103422.3|103394|103344|103453.1|103428.1|103381.7|103322.2|1101
1588357500000|2020-05-01 18:25:00|103394.2|103344.2|103338.9|103313.9|103395.2|103360.6|103257.8|103174.2|1427
1588357800000|2020-05-01 18:30:00|103340.7|103315.7|103417.4|103367.4|103458.8|103389.6|103340.7|103287.3|1122
1588358100000|2020-05-01 18:35:00|103417.7|103367.7|103402.3|103377.3|103422.5|103385.7|103390.3|103357.9|996
1588358400000|2020-05-01 18:40:00|103402.1|103377.1|103500.2|103450.2|103525.5|103451|103399.2|103369.1|1080
1588358700000|2020-05-01 18:45:00|103529.9|103414.9|103440.9|103390.9|103529.9|103429.4|103426.6|103364.6|841
1588359000000|2020-05-01 18:50:00|103441.5|103391.5|103452.1|103402.1|103502.8|103441.2|103435.7|103390.4|1009
1588359300000|2020-05-01 18:55:00|103452.6|103402.6|103537.6|103512.6|103581.2|103545.2|103439.1|103396.8|1305
1588359600000|2020-05-01 19:00:00|103544.8|103519.8|103579.7|103529.7|103609.1|103546.8|103537.6|103502.3|1085
1588359900000|2020-05-01 19:05:00|103579.2|103529.2|103564.9|103514.9|103616.4|103543.9|103552.4|103502.8|923
1588360200000|2020-05-01 19:10:00|103566.2|103516.2|103546.9|103521.9|103566.2|103531.1|103539.9|103513.6|809
1588360500000|2020-05-01 19:15:00|103547.6|103522.6|103549.2|103524.2|103564.2|103528.4|103536.6|103503.6|768
1588360800000|2020-05-01 19:20:00|103550.6|103525.6|103521|103496|103561.8|103531.8|103521|103496|917
1588361100000|2020-05-01 19:25:00|103520.9|103495.9|103513.9|103488.9|103535.5|103500.1|103504.5|103465.1|1047
1588361400000|2020-05-01 19:30:00|103513.2|103488.2|103510.6|103485.6|103559.3|103506.2|103508.9|103455.7|1184
1588361700000|2020-05-01 19:35:00|103510.9|103485.9|103521.3|103471.3|103531|103499.4|103507.1|103470|956
1588362000000|2020-05-01 19:40:00|103521.6|103471.6|103508.3|103360.8|103542.2|103500.2|103444|103350.5|1088
1588362300000|2020-05-01 19:45:00|103511.2|103362.5|103501.8|103451.8|103603.5|103483|103426|103333.5|1427
1588362600000|2020-05-01 19:50:00|103502.1|103452.1|103489.4|103439.4|103542.7|103466.9|103476.6|103376.5|1018
1588362900000|2020-05-01 19:55:00|103487.9|103437.9|103505.1|103455.1|103537.1|103477.9|103470.1|103387.3|1356
1588363200000|2020-05-01 20:00:00|103504.2|103454.2|103484.3|103459.3|103556.5|103483.1|103484.3|103402.5|1074
1588363500000|2020-05-01 20:05:00|103485.2|103460.2|103496.1|103446.1|103563.5|103473.8|103482.4|103394.7|1818
1588363800000|2020-05-01 20:10:00|103498.6|103448.6|103540|103393.2|103557.7|103466.5|103484.5|103368.2|1341
1588364100000|2020-05-01 20:15:00|103539.8|103393|103524|103406.3|103550|103463.8|103462.8|103355.1|1068
1588364400000|2020-05-01 20:20:00|103524.5|103408|103545.8|103402.3|103553.4|103440.7|103490.7|103365.5|852
1588364700000|2020-05-01 20:25:00|103547.2|103399.6|103524.5|103422.1|103552.3|103441.9|103487.1|103362.9|561
1588365000000|2020-05-01 20:30:00|103524.6|103418.1|103550.4|103372.7|103570.9|103447.9|103480|103346.1|954
1588365300000|2020-05-01 20:35:00|103551.7|103372.1|103702.4|103495.9|103729.7|103537|103497.7|103336.5|946
1588365600000|2020-05-01 20:40:00|103707.8|103489|103639.6|103375.3|103730.7|103516.8|103629|103336.3|605
1588365900000|2020-05-01 20:45:00|103641.9|103377.6|103674.4|103307.4|103854.9|103394.6|103501.2|103241.6|923
1588366200000|2020-05-01 20:50:00|103672.5|103305.4|103691.9|103298.9|103717.7|103324.5|103656.8|103263.3|406
1588366500000|2020-05-01 20:55:00|103693.3|103297.3|103353.6|102705.6|103706.6|103327.1|103353.6|102705.6|108
1588536000000|2020-05-03 20:00:00|103363.6|102695.6|103363.6|102695.6|103363.6|102695.6|103363.6|102695.6|1
1588537500000|2020-05-03 20:25:00|104033.2|103360.2|104033.2|103360.2|104033.2|103360.2|104033.2|103360.2|1
1588537800000|2020-05-03 20:30:00|103988.5|103315.5|103989.4|103316.4|103993|103320|103988.5|103315.5|23
1588538100000|2020-05-03 20:35:00|103989.3|103316.3|103988.5|103315.5|103991.9|103318.9|103988.5|103315.5|8
1588538400000|2020-05-03 20:40:00|103835.7|103162.7|103835.7|103162.7|103835.7|103162.7|103835.7|103162.7|1
1588539300000|2020-05-03 20:55:00|104057.5|103384.5|103854.5|103181.5|104057.5|103384.5|103854.5|103181.5|5
1588539600000|2020-05-03 21:00:00|103856.2|103183.2|103857.1|103184.1|103869|103196|103854.5|103181.5|21
1588539900000|2020-05-03 21:05:00|103861.9|103188.9|103865|103192|104079.2|103406.2|103801|103128|110
1588540200000|2020-05-03 21:10:00|103865.1|103192.1|103866.9|103193.9|103873|103200|103716.5|103043.5|92
1588540500000|2020-05-03 21:15:00|103808.2|103135.2|103841.1|103168.1|103841.1|103168.1|103744.5|103071.5|27
1588540800000|2020-05-03 21:20:00|103753.5|103080.5|103726.5|103053.5|103841.1|103168.1|103721.5|103048.5|75
1588541100000|2020-05-03 21:25:00|103733.5|103060.5|103719.8|103074.2|103841.1|103168.1|103695.5|103022.5|59
1588541400000|2020-05-03 21:30:00|103732.1|103059.1|103713|103082.1|103747.4|103082.7|103712.6|103039.7|123
1588541700000|2020-05-03 21:35:00|103718.5|103045.5|103716.5|103077.7|103747.4|103082.7|103712.6|103045.5|132
1588542000000|2020-05-03 21:40:00|103719.9|103074.3|103719.5|103076.1|103735.1|103082.7|103712.6|103047.7|78
1588542300000|2020-05-03 21:45:00|103734.8|103061.8|103732.3|103059.3|103744.2|103082.7|103712.6|103041.9|92
1588542600000|2020-05-03 21:50:00|103725.3|103066.1|103734.5|103061.5|103747.4|103082.3|103713|103042.8|105
1588542900000|2020-05-03 21:55:00|103734.6|103061.6|103763.6|103098.9|103765.8|103115.9|103707.5|103034.5|141
1588543200000|2020-05-03 22:00:00|103760.7|103087.7|103650.8|103149.6|103791.9|103368.4|103366.2|103021.2|644
1588543500000|2020-05-03 22:05:00|103664.3|103145.5|103692.4|103162.9|103812.1|103269.8|103568.4|103092.3|441
1588543800000|2020-05-03 22:10:00|103695.9|103156.6|103787.6|103379.8|103856.6|103522.6|103682.3|103126.6|511
1588544100000|2020-05-03 22:15:00|103829.4|103343.4|103964.5|103627.6|104050.3|103725|103741.3|103136.4|815
1588544400000|2020-05-03 22:20:00|103971.8|103614.1|104052.4|103833.8|104171.4|103926.1|103865.6|103614.1|1159
1588544700000|2020-05-03 22:25:00|104052.3|103835.8|104414.8|104159.8|104480.8|104215.8|103999.5|103830.3|1316
1588545000000|2020-05-03 22:30:00|104423|104174.3|104490.7|104250.4|104530.7|104291.2|104414.2|104157.4|1331
1588545300000|2020-05-03 22:35:00|104493.6|104249.4|104489.2|104249.4|104514.1|104279.3|104416.4|104231.2|972
1588545600000|2020-05-03 22:40:00|104487.7|104254.3|104503.3|104267|104598.8|104302.4|104385.3|104196.5|1033
1588545900000|2020-05-03 22:45:00|104502.8|104266.5|104532.9|104334.9|104548.5|104347.5|104450.5|104246.5|1188
1588546200000|2020-05-03 22:50:00|104533.7|104333.9|104553.4|104389.6|104578.3|104409.2|104503.6|104317.4|630
1588546500000|2020-05-03 22:55:00|104554.4|104395.8|104649.7|104397.6|104851.9|104668.8|104509.1|104341.6|1287
1588546800000|2020-05-03 23:00:00|104647.1|104431|104690|104438.9|104786.3|104513.5|104616|104359.2|1372
1588547100000|2020-05-03 23:05:00|104690.5|104433.3|104729.2|104533.2|104792.6|104578.9|104671.7|104411.3|1689
1588547400000|2020-05-03 23:10:00|104738.7|104508.6|104734.2|104506|104760.7|104581.8|104716.8|104480.6|1441
1588547700000|2020-05-03 23:15:00|104734.4|104505.4|104549.8|104177.9|104756.3|104572.9|104522.5|104144.5|1381
1588548000000|2020-05-03 23:20:00|104546|104177.8|104568.2|104339.3|104603.7|104359.7|104481.2|104165.1|1808
1588548300000|2020-05-03 23:25:00|104565.6|104339.8|104492.9|104300|104599.5|104381.3|104480.2|104258.5|1865
1588548600000|2020-05-03 23:30:00|104497.1|104297.6|104441|104239.1|104530.5|104342.3|104432.4|104233.4|1828
1588548900000|2020-05-03 23:35:00|104439.2|104241.6|104477.7|104278.2|104513.2|104311|104416.2|104205.9|1468
1588549200000|2020-05-03 23:40:00|104477.4|104277.7|104437.6|104232.8|104499.9|104322.2|104426.4|104208|1708
1588549500000|2020-05-03 23:45:00|104436.9|104232.1|104452.1|104281.3|104473.8|104294.3|104430.7|104217|948
1588549800000|2020-05-03 23:50:00|104452.8|104281.4|104464.6|104285.5|104477.4|104312.3|104433.6|104250|885
1588550100000|2020-05-03 23:55:00|104466.3|104285.6|104459.3|104284.3|104488.6|104323.7|104454.8|104273.4|954
1588550400000|2020-05-04 00:00:00|104461.7|104286|104511|104347.7|104531.9|104367.1|104453.7|104271.5|1238
1588550700000|2020-05-04 00:05:00|104511.2|104348.5|104562.1|104390.8|104578.5|104417.5|104504.5|104332.1|922
1588551000000|2020-05-04 00:10:00|104561.5|104390.2|104548.5|104391.3|104571.7|104426.4|104536|104379|641
1588551300000|2020-05-04 00:15:00|104545|104388.3|104545|104401.8|104563|104410.8|104520.7|104366.2|810
1588551600000|2020-05-04 00:20:00|104545.3|104399.9|104546.9|104403.1|104586.3|104428.2|104539|104381.3|627
1588551900000|2020-05-04 00:25:00|104546.3|104402.5|104532.4|104395.6|104554.1|104409.9|104497.3|104379.2|866
1588552200000|2020-05-04 00:30:00|104540|104387.3|104521.5|104355.5|104551.9|104439.5|104489.5|104353.4|825
1588552500000|2020-05-04 00:35:00|104518.9|104358.3|104499.1|104275.5|104545.3|104388.5|104421.8|104181.1|968
1588552800000|2020-05-04 00:40:00|104497.5|104275.7|104516.7|104339.9|104533.6|104369.5|104490.6|104260.2|1458
1588553100000|2020-05-04 00:45:00|104519.9|104348.1|104557.7|104405.7|104569.9|104427.9|104496|104332.3|1051
1588553400000|2020-05-04 00:50:00|104556.1|104405.3|104599.1|104436.9|104608.7|104454.4|104551.9|104389.4|884
1588553700000|2020-05-04 00:55:00|104599.8|104437|104598.6|104443.2|104608.6|104452.5|104578.1|104418|767
1588554000000|2020-05-04 01:00:00|104595.4|104440.7|104550.7|104394.5|104601.6|104440.7|104547|104383.9|891
1588554300000|2020-05-04 01:05:00|104551.1|104394|104560.1|104395.1|104560.9|104401.1|104512.7|104348.8|839
1588554600000|2020-05-04 01:10:00|104558.1|104396|104573.4|104401|104589.9|104433.5|104551|104389.3|664
1588554900000|2020-05-04 01:15:00|104570.5|104401.4|104416.8|104271.2|104573.2|104421|104406.9|104258.8|909
1588555200000|2020-05-04 01:20:00|104416.9|104271.3|104428.4|104259.2|104445|104294.1|104364.3|104192.6|677
1588555500000|2020-05-04 01:25:00|104428.1|104259.6|104421.4|104245.2|104440.5|104279.1|104404.9|104232.3|587
1588555800000|2020-05-04 01:30:00|104420.8|104246.6|104416.4|104233.1|104445.1|104276.8|104407.4|104223.5|756
1588556100000|2020-05-04 01:35:00|104416.3|104233|104422.9|104286.9|104441|104305.9|104396.7|104231.8|888
1588556400000|2020-05-04 01:40:00|104423.3|104287.1|104408.9|104286.7|104437.6|104316.2|104366.2|104265.6|748
1588556700000|2020-05-04 01:45:00|104407.8|104288.5|104423.9|104300.7|104436.3|104327|104376.6|104281|603
1588557000000|2020-05-04 01:50:00|104423.7|104300.5|104429.4|104312.5|104447.9|104317.7|104412.6|104278.5|612
1588557300000|2020-05-04 01:55:00|104425.8|104315.7|104422.6|104313.4|104451.1|104356.6|104391.1|104300.4|555
1588557600000|2020-05-04 02:00:00|104421.4|104311.9|104389.6|104339.6|104434.2|104377.8|104381.9|104306.5|589
1588557900000|2020-05-04 02:05:00|104390|104340|104328.8|104190.1|104425|104354.4|104328.8|104175.1|774
1588558200000|2020-05-04 02:10:00|104326.9|104188.3|104311.5|104184.7|104352.8|104210.4|104311.5|104168.3|558
1588558500000|2020-05-04 02:15:00|104314.6|104182.6|104327.4|104190.2|104343.7|104211.5|104313.5|104173.9|526
1588558800000|2020-05-04 02:20:00|104325.6|104192.1|104407.2|104231.3|104420.2|104247|104317.5|104182|861
1588559100000|2020-05-04 02:25:00|104409.8|104229.1|104352.7|104210.9|104413|104239.9|104350.2|104194.6|1099
1588559400000|2020-05-04 02:30:00|104351.1|104210.1|104345.7|104205.5|104374.5|104217.7|104330.4|104187|755
1588559700000|2020-05-04 02:35:00|104346.8|104202.7|104349|104205|104374.1|104218.8|104318|104187.9|497
1588560000000|2020-05-04 02:40:00|104354.8|104204.8|104346|104197.7|104366.6|104216.8|104331.7|104185.3|507
1588560300000|2020-05-04 02:45:00|104352|104196.8|104345.4|104206.1|104369.6|104220.4|104339|104190.2|651
1588560600000|2020-05-04 02:50:00|104348.2|104204.8|104373.2|104198.8|104385.9|104227.3|104341.3|104182.3|861
1588560900000|2020-05-04 02:55:00|104372.3|104198.3|104381.9|104217.2|104408.2|104225.9|104343.4|104189.6|1124
1588561200000|2020-05-04 03:00:00|104379.6|104218.1|104363.1|104204.8|104400.4|104231.1|104353.9|104193.7|874
1588561500000|2020-05-04 03:05:00|104363.7|104203.3|104363.7|104218.8|104385|104229.3|104331.1|104195|901
1588561800000|2020-05-04 03:10:00|104369.6|104218.3|104351.5|104208.3|104389.2|104231.2|104315.1|104187.3|801
1588562100000|2020-05-04 03:15:00|104349.3|104209.4|104334.8|104204.7|104372.9|104223.8|104322.6|104182.2|657
1588562400000|2020-05-04 03:20:00|104334.1|104205.3|104320.3|104200.2|104371.3|104220|104308|104185.3|1203
1588562700000|2020-05-04 03:25:00|104322.5|104198.7|104316.3|104203.3|104333.6|104245.3|104295.3|104190|1026
1588563000000|2020-05-04 03:30:00|104317.3|104204.3|104308.4|104193.8|104339.6|104220.2|104308.4|104188.4|1088
1588563300000|2020-05-04 03:35:00|104315.6|104189|104312.7|104204|104330.3|104229.8|104267.2|104172.8|888
1588563600000|2020-05-04 03:40:00|104314.5|104202.2|104304.2|104189.7|104329.2|104229.7|104262.3|104170.5|754
1588563900000|2020-05-04 03:45:00|104304.9|104190.3|104261.4|104211.4|104316.1|104228.8|104250.1|104171.2|808
1588564200000|2020-05-04 03:50:00|104284.6|104183.5|104222.9|104081.8|104306.6|104218|104208.2|104068.7|838
1588564500000|2020-05-04 03:55:00|104219.3|104082.8|104217.8|104094.9|104230.1|104130.5|104172.1|104065.6|759
1588564800000|2020-05-04 04:00:00|104222.2|104094|104265.1|104119.8|104275.7|104131.1|104220|104090.9|854
1588565100000|2020-05-04 04:05:00|104266.5|104117.5|104218.9|104064.2|104268.4|104126.7|104198.8|104053.5|1050
1588565400000|2020-05-04 04:10:00|104223.7|104063.2|104215|104041.7|104232.3|104075.7|104178.4|104034.7|1420
1588565700000|2020-05-04 04:15:00|104218.1|104043.3|104210.2|104049.1|104229.3|104061.1|104192.6|104026.4|1040
1588566000000|2020-05-04 04:20:00|104213|104047.3|104287.5|104158.9|104298.9|104163.1|104197.7|104028.4|969
1588566300000|2020-05-04 04:25:00|104287.4|104159|104303.8|104177.8|104306.2|104183.1|104277|104133.4|981
1588566600000|2020-05-04 04:30:00|104303.5|104178.5|104310|104189.1|104316.5|104199.2|104296.9|104168.3|883
1588566900000|2020-05-04 04:35:00|104309.7|104188.8|104330.6|104200.1|104340.5|104222.3|104307.3|104182.1|693
1588567200000|2020-05-04 04:40:00|104331|104199.6|104324.9|104197.8|104338.2|104222.9|104314|104181.4|634
1588567500000|2020-05-04 04:45:00|104324.5|104197.6|104309.3|104183.6|104334.1|104210.6|104299.9|104162.1|1343
1588567800000|2020-05-04 04:50:00|104310.4|104183.4|104301.8|104180.2|104332.2|104206.9|104295.7|104159.2|940
1588568100000|2020-05-04 04:55:00|104302.2|104179.3|104326.1|104191.8|104333.1|104205.6|104290.3|104160|1413
1588568400000|2020-05-04 05:00:00|104326|104191.5|104312.5|104199.1|104332.4|104236.3|104255.6|104151|1263
1588568700000|2020-05-04 05:05:00|104315.1|104195.4|104316.5|104210|104342.2|104248.9|104281.4|104177.6|782
1588569000000|2020-05-04 05:10:00|104317.4|104208.8|104310.4|104198.6|104338.9|104250.6|104281.3|104182.6|803
1588569300000|2020-05-04 05:15:00|104309.1|104207.1|104314.7|104199.8|104326.6|104237.6|104244.6|104157.8|781
1588569600000|2020-05-04 05:20:00|104309.5|104201.6|104297.8|104247.8|104335.1|104259.5|104259.5|104190.5|781
1588569900000|2020-05-04 05:25:00|104297.4|104247.4|104314|104210.2|104359.4|104262.1|104284.6|104181.8|1036
1588570200000|2020-05-04 05:30:00|104289.4|104239.4|104377.3|104256.6|104378.5|104280.3|104286.2|104197.2|1108
1588570500000|2020-05-04 05:35:00|104375.8|104257.8|104330.7|104225.5|104392.7|104312.1|104299.6|104209.3|1006
1588570800000|2020-05-04 05:40:00|104331.6|104226.5|104338.2|104288.2|104376.8|104311.4|104301|104221.9|1003
1588571100000|2020-05-04 05:45:00|104338|104288|104449.3|104333.5|104484|104399.9|104327.3|104284.7|917
1588571400000|2020-05-04 05:50:00|104449.2|104331.6|104484.5|104434.5|104519.1|104437.1|104413.2|104328.9|855
1588571700000|2020-05-04 05:55:00|104515.8|104406.7|104463.4|104413.4|104515.8|104432.1|104460.7|104366.8|818
1588572000000|2020-05-04 06:00:00|104464.9|104414.9|104586.9|104469.9|104831.8|104692.1|104449.6|104373.6|2112
1588572300000|2020-05-04 06:05:00|104596.5|104474.2|104561.9|104511.9|104631.8|104548.4|104523.8|104458.5|1967
1588572600000|2020-05-04 06:10:00|104569|104519|104576.6|104472.6|104607|104544|104540.5|104462.9|1961
1588572900000|2020-05-04 06:15:00|104574.6|104474.2|104550.5|104500.5|104592.2|104522.3|104498.1|104422.6|1899
1588573200000|2020-05-04 06:20:00|104552|104502|104452.4|104427.4|104579.4|104505.2|104451.1|104407.2|2210
1588573500000|2020-05-04 06:25:00|104451.9|104426.9|104296.9|104153|104467.3|104439.6|104220.4|104107.5|1909
1588573800000|2020-05-04 06:30:00|104299.6|104148.5|104055.3|104030.3|104373.6|104247.8|104054.4|104029.4|1914
1588574100000|2020-05-04 06:35:00|104054.8|104029.8|104053.5|104028.5|104074.8|104049.8|104014|103989|1988
1588574400000|2020-05-04 06:40:00|104053.7|104028.7|103995.3|103970.3|104098.3|104073.3|103985.4|103960.4|2000
1588574700000|2020-05-04 06:45:00|103994.6|103969.6|103983.4|103958.4|104000.1|103975.1|103894.7|103863.3|2160
1588575000000|2020-05-04 06:50:00|103982.8|103957.8|104041.9|103991.9|104095.9|104047.2|103979.7|103954.7|2149
1588575300000|2020-05-04 06:55:00|104042.6|103992.6|104206|104181|104217.6|104181.4|103968.5|103893.8|2148
1588575600000|2020-05-04 07:00:00|104207.6|104182.6|104003.1|103978.1|104224.6|104199.3|103983.4|103943.7|2122
1588575900000|2020-05-04 07:05:00|104003.9|103978.9|103987|103962|104022.7|103997.7|103971.1|103946.1|2117
1588576200000|2020-05-04 07:10:00|103987.1|103962.1|104092.9|104067.9|104131.7|104094.6|103977.7|103952.7|2092
1588576500000|2020-05-04 07:15:00|104094.4|104069.4|104171.6|104146.6|104202.9|104169.2|103993.7|103968.7|2065
1588576800000|2020-05-04 07:20:00|104174.1|104149.1|104321.7|104296.7|104380.4|104355.4|104090.7|104053|2140
1588577100000|2020-05-04 07:25:00|104321.8|104296.8|104248.7|104138.7|104341.8|104316.8|104195.1|104116.4|1925
1588577400000|2020-05-04 07:30:00|104248.6|104140.6|104176.5|104074.8|104297.9|104272.9|104029.9|103943.3|2148
1588577700000|2020-05-04 07:35:00|104153.2|104103.2|104217|104192|104255.7|104212.5|104092.3|104045.1|2314
1588578000000|2020-05-04 07:40:00|104219.2|104194.2|104240|104190|104278|104216.1|104194.6|104154.8|2248
1588578300000|2020-05-04 07:45:00|104245.1|104195.1|104160.1|104135.1|104279.6|104202.5|104155.2|104130.2|2159
1588578600000|2020-05-04 07:50:00|104159.9|104134.9|104073.8|104023.8|104171|104146|104017.4|103957.5|2062
1588578900000|2020-05-04 07:55:00|104074.6|104024.6|104115|103928.5|104144.1|104051.6|103995.2|103912.9|1960
1588579200000|2020-05-04 08:00:00|104110.4|103919.3|104037.7|104012.7|104140.3|104067.6|104029|103913.4|1895
1588579500000|2020-05-04 08:05:00|104037.9|104012.9|104049.6|104024.6|104118.3|104093.3|104027.3|104002.3|1829
1588579800000|2020-05-04 08:10:00|104049.1|104024.1|104073.3|104048.3|104091.7|104066.7|104041.5|104016.5|1936
1588580100000|2020-05-04 08:15:00|104073.9|104048.9|104063.4|104038.4|104085.1|104060.1|104026|104001|2019
1588580400000|2020-05-04 08:20:00|104061.9|104036.9|104154.2|104129.2|104157.1|104132.1|104044|104019|2004
1588580700000|2020-05-04 08:25:00|104154.9|104129.9|104202.2|104177.2|104227.3|104202.3|104081.7|104056.7|2269
1588581000000|2020-05-04 08:30:00|104199.6|104174.6|104126.8|104101.8|104208.9|104183.9|104010.8|103985.8|2116
1588581300000|2020-05-04 08:35:00|104126|104101|104204.1|104179.1|104310.1|104269|104126|104101|1840
1588581600000|2020-05-04 08:40:00|104204.5|104179.5|104206.4|104181.4|104287.4|104241.6|104083.9|104034.4|1982
1588581900000|2020-05-04 08:45:00|104203.8|104178.8|104086.7|104061.7|104208.3|104183.3|104027|103971.8|1761
1588582200000|2020-05-04 08:50:00|104086.4|104061.4|104084.1|104059.1|104167|104115.2|104078.5|104045.9|1492
1588582500000|2020-05-04 08:55:00|104083.6|104058.6|104125.9|104100.9|104144.2|104119.2|104081.6|104056.6|1925
1588582800000|2020-05-04 09:00:00|104126.2|104101.2|104253.9|104228.9|104263.5|104238.5|104113.9|104085.3|2117
1588583100000|2020-05-04 09:05:00|104259.2|104234.2|104233.5|104208.5|104288.4|104263.4|104206.8|104181.8|2143
1588583400000|2020-05-04 09:10:00|104234.2|104209.2|104175.3|104150.3|104345.6|104293.6|104174.3|104133.7|2245
1588583700000|2020-05-04 09:15:00|104175.5|104150.5|104290.6|104265.6|104293.3|104268.3|104169.8|104144.8|2138
1588584000000|2020-05-04 09:20:00|104290.5|104265.5|104300.3|104275.3|104334.1|104309.1|104255.6|104230.6|1964
1588584300000|2020-05-04 09:25:00|104299.2|104274.2|104308.2|104283.2|104314|104289|104237.1|104212.1|1921
1588584600000|2020-05-04 09:30:00|104307.1|104282.1|104350.8|104325.8|104438.9|104413.9|104297.6|104272.6|1690
1588584900000|2020-05-04 09:35:00|104351.2|104326.2|104319.7|104294.7|104364.2|104339.2|104264.1|104239.1|1644
1588585200000|2020-05-04 09:40:00|104319.3|104294.3|104367.8|104342.8|104416.5|104356.2|104155|104130|1938
1588585500000|2020-05-04 09:45:00|104366|104341|104231.9|104206.9|104367.4|104342.4|104223.2|104198.2|1856
1588585800000|2020-05-04 09:50:00|104233.9|104208.9|104251.3|104226.3|104271.2|104246.2|104226.4|104201.4|1881
1588586100000|2020-05-04 09:55:00|104251.9|104226.9|104241|104216|104260.8|104235.8|104216.5|104191.5|1633
1588586400000|2020-05-04 10:00:00|104241.2|104216.2|104272.3|104247.3|104299.5|104274.5|104235.5|104210.5|1607
1588586700000|2020-05-04 10:05:00|104274.2|104249.2|104220.4|104195.4|104280.4|104255.4|104204.2|104179.2|1758
1588587000000|2020-05-04 10:10:00|104220.5|104195.5|104187.7|104162.7|104238.3|104213.3|104164.6|104139.6|1474
1588587300000|2020-05-04 10:15:00|104184.9|104159.9|104210.3|104185.3|104233.2|104208.2|104174.8|104149.8|1603
1588587600000|2020-05-04 10:20:00|104210.4|104185.4|104158.7|104133.7|104235.7|104210.7|104080.9|104055.9|2069
1588587900000|2020-05-04 10:25:00|104158.9|104133.9|104193.4|104168.4|104220.9|104195.9|104101.7|104076.7|2039
1588588200000|2020-05-04 10:30:00|104191.1|104166.1|104227.6|104202.6|104254.3|104229.3|104175.8|104150.8|1924
1588588500000|2020-05-04 10:35:00|104226.9|104201.9|104236|104211|104261.5|104236.5|104213.6|104188.6|1655
1588588800000|2020-05-04 10:40:00|104235.6|104210.6|104141.6|104116.6|104241.3|104216.3|104083.2|104058.2|1884
1588589100000|2020-05-04 10:45:00|104140.8|104115.8|104118.4|104093.4|104144|104119|104092.1|104067.1|1906
1588589400000|2020-05-04 10:50:00|104119|104094|104277.9|104252.9|104304.4|104272.8|104113.6|104088.6|1863
1588589700000|2020-05-04 10:55:00|104278.3|104253.3|104311.9|104286.9|104322.4|104297.4|104276.1|104251.1|1677
1588590000000|2020-05-04 11:00:00|104313.5|104288.5|104253.2|104228.2|104315.4|104290.4|104189.7|104164.7|1333
1588590300000|2020-05-04 11:05:00|104253.4|104228.4|104201|104176|104263.8|104238.8|104194.4|104169.4|1471
1588590600000|2020-05-04 11:10:00|104204.5|104179.5|104275.2|104250.2|104282|104257|104192.3|104167.3|1561
1588590900000|2020-05-04 11:15:00|104274.7|104249.7|104219.6|104194.6|104275.4|104250.4|104199.3|104174.3|1259
1588591200000|2020-05-04 11:20:00|104214.4|104189.4|104082.8|104057.8|104220.9|104195.9|104082.3|104057.3|1504
1588591500000|2020-05-04 11:25:00|104082.6|104057.6|104058.5|104033.5|104087.7|104062.7|104017.6|103992.6|1458
1588591800000|2020-05-04 11:30:00|104056.4|104031.4|104065.2|104040.2|104078.5|104053.5|104052.6|104027.6|1142
1588592100000|2020-05-04 11:35:00|104063.6|104038.6|103902.8|103877.8|104066.4|104041.4|103888.9|103863.9|1630
1588592400000|2020-05-04 11:40:00|103903.4|103878.4|103966.8|103941.8|103970.5|103945.5|103900.9|103875.9|1705
1588592700000|2020-05-04 11:45:00|103965.6|103940.6|103932.2|103907.2|103982.5|103957.5|103929.4|103904.4|1331
1588593000000|2020-05-04 11:50:00|103932.9|103907.9|103642.4|103617.4|103943.3|103918.3|103638.2|103613.2|1713
1588593300000|2020-05-04 11:55:00|103641.6|103616.6|103593.6|103568.6|103681.3|103656.3|103577.4|103552.4|1811
1588593600000|2020-05-04 12:00:00|103593.1|103568.1|103563.4|103538.4|103742.3|103717.3|103524.5|103499.5|2217
1588593900000|2020-05-04 12:05:00|103564.1|103539.1|103552.6|103527.6|103601.1|103576.1|103538.5|103513.5|2045
1588594200000|2020-05-04 12:10:00|103552.7|103527.7|103529.8|103504.8|103555.4|103530.4|103503|103478|1771
1588594500000|2020-05-04 12:15:00|103529.2|103504.2|103688.8|103663.8|103696.4|103671.4|103505.6|103480.6|1992
1588594800000|2020-05-04 12:20:00|103688.7|103663.7|103616.8|103591.8|103718|103693|103612.6|103587.6|1772
1588595100000|2020-05-04 12:25:00|103616.7|103591.7|103596.7|103571.7|103632.2|103607.2|103577.4|103552.4|1619
1588595400000|2020-05-04 12:30:00|103596.6|103571.6|103709.7|103684.7|103720.3|103695.3|103585.6|103560.6|2051
1588595700000|2020-05-04 12:35:00|103710.3|103685.3|103808.3|103783.3|103818.1|103793.1|103692.1|103667.1|1889
1588596000000|2020-05-04 12:40:00|103809.7|103784.7|103900.4|103875.4|103902.7|103877.7|103725.3|103700.3|2049
1588596300000|2020-05-04 12:45:00|103901.9|103876.9|103971.1|103946.1|103978.9|103953.9|103879.1|103854.1|2084
1588596600000|2020-05-04 12:50:00|103971.5|103946.5|103999.5|103974.5|104000.4|103975.4|103856.3|103831.3|1990
1588596900000|2020-05-04 12:55:00|103999.9|103974.9|103986.2|103961.2|104005.2|103980.2|103962.8|103937.8|1600
1588597200000|2020-05-04 13:00:00|103986.6|103961.6|103967.7|103942.7|104004.8|103979.8|103936.2|103911.2|1892
1588597500000|2020-05-04 13:05:00|103967.8|103942.8|103931.7|103906.7|103993.2|103968.2|103910|103885|1594
1588597800000|2020-05-04 13:10:00|103931.6|103906.6|103883.3|103858.3|103960.9|103935.9|103843.2|103818.2|1780
1588598100000|2020-05-04 13:15:00|103884.3|103859.3|103915.8|103890.8|103919.1|103891.9|103811.3|103786.3|1942
1588598400000|2020-05-04 13:20:00|103915.9|103890.9|104034.8|104009.8|104042|104017|103914.5|103889.5|2060
1588598700000|2020-05-04 13:25:00|104035.5|104010.5|104024.9|103999.9|104039.7|104014.7|103996.7|103971.7|1981
1588599000000|2020-05-04 13:30:00|104025.6|104000.6|104145.9|104120.9|104215.4|104150|104015.1|103990.1|2158
1588599300000|2020-05-04 13:35:00|104144.9|104119.9|104114.4|104089.4|104157.1|104130.9|104022.1|103997.1|2073
1588599600000|2020-05-04 13:40:00|104111.7|104086.7|104087.1|104062.1|104162|104137|104075.4|104050.4|2140
1588599900000|2020-05-04 13:45:00|104086.3|104061.3|104031.6|104006.6|104099.5|104074.5|103993.7|103968.7|2080
1588600200000|2020-05-04 13:50:00|104032|104007|103907.1|103882.1|104036.8|104011.8|103872.5|103840.1|1944
1588600500000|2020-05-04 13:55:00|103911.5|103886.5|103996|103895.6|104058.1|104033.1|103881.6|103827.6|2073
1588600800000|2020-05-04 14:00:00|103972|103922|103753.5|103728.5|104122.5|104071.9|103695.2|103589.9|2129
1588601100000|2020-05-04 14:05:00|103753.8|103728.8|103893.5|103868.5|103906.7|103881.7|103705.1|103680.1|2000
1588601400000|2020-05-04 14:10:00|103896.3|103871.3|103966.6|103941.6|103985|103960|103826.2|103801.2|2109
1588601700000|2020-05-04 14:15:00|103968.6|103943.6|103888.5|103863.5|103968.8|103943.6|103846.5|103714|2027
1588602000000|2020-05-04 14:20:00|103886.9|103861.9|103906.4|103881.4|103995|103960|103856.4|103831.4|1980
1588602300000|2020-05-04 14:25:00|103905.6|103880.6|104022.2|103997.2|104065.9|104012.5|103879.8|103834.5|1995
1588602600000|2020-05-04 14:30:00|104020.7|103995.7|103984.6|103959.6|104061.3|104007.7|103933.2|103873.5|2091
1588602900000|2020-05-04 14:35:00|103983.6|103958.6|104004.8|103979.8|104028|103986.4|103860.8|103787.7|1951
1588603200000|2020-05-04 14:40:00|104005|103980|104007.3|103982.3|104030.5|104004.8|103987|103962|2133
1588603500000|2020-05-04 14:45:00|104012.3|103987.3|104011.9|103986.9|104042.2|104013.3|103999|103969|1883
1588603800000|2020-05-04 14:50:00|104008.1|103983.1|103754.1|103650.1|104040|104007.8|103728.4|103629.8|2137
1588604100000|2020-05-04 14:55:00|103755.1|103641.5|103694.6|103669.6|103839|103759.4|103620.1|103581.8|2132
1588604400000|2020-05-04 15:00:00|103691.5|103666.5|103717.8|103692.8|103823.5|103761.9|103676.1|103605.8|2109
1588604700000|2020-05-04 15:05:00|103716.9|103691.9|103760.4|103710.4|103820.6|103746.6|103662.4|103594.4|1970
1588605000000|2020-05-04 15:10:00|103760|103710|103782.9|103757.9|103958|103894.5|103727.1|103683.1|1991
1588605300000|2020-05-04 15:15:00|103781.1|103756.1|103674.1|103624.1|103938.7|103890.6|103638.6|103596.1|1962
1588605600000|2020-05-04 15:20:00|103699.1|103598.7|103615.9|103565.9|103788.3|103724.7|103547.1|103477.1|2066
1588605900000|2020-05-04 15:25:00|103614|103564|103579.4|103554.4|103653.7|103608.1|103569.7|103509|1849
1588606200000|2020-05-04 15:30:00|103576.9|103551.9|103488.5|103463.5|103582.4|103555.1|103453|103395.9|1613
1588606500000|2020-05-04 15:35:00|103484.6|103459.6|103534.6|103509.6|103608.9|103551.7|103471.1|103420.7|1634
1588606800000|2020-05-04 15:40:00|103534.9|103509.9|103574.3|103549.3|103588.6|103563.6|103524.3|103473.3|1505
1588607100000|2020-05-04 15:45:00|103568.1|103543.1|103511.1|103486.1|103593.8|103550.8|103487.8|103411.1|1478
1588607400000|2020-05-04 15:50:00|103511|103486|103493.2|103468.2|103526.1|103501.1|103492.9|103467.9|1257
1588607700000|2020-05-04 15:55:00|103493.4|103468.4|103405.4|103380.4|103558.4|103533.4|103384.4|103311.4|1383
1588608000000|2020-05-04 16:00:00|103417.6|103367.6|103466.2|103441.2|103472.8|103447.8|103392.3|103339.3|1498
1588608300000|2020-05-04 16:05:00|103465.9|103440.9|103518.5|103493.5|103568.1|103543.1|103445.3|103420.3|1371
1588608600000|2020-05-04 16:10:00|103518.8|103493.8|103514.1|103489.1|103528.7|103503.7|103504.8|103479.8|1014
1588608900000|2020-05-04 16:15:00|103515.3|103490.3|103546.3|103521.3|103553|103528|103487.4|103462.4|1193
1588609200000|2020-05-04 16:20:00|103548|103523|103500|103475|103551.4|103526.4|103492.6|103467.6|1124
1588609500000|2020-05-04 16:25:00|103499.9|103474.9|103475.4|103450.4|103500.9|103475.9|103381.2|103306.4|1440
1588609800000|2020-05-04 16:30:00|103476.9|103451.9|103531.4|103506.4|103534.5|103509.5|103454.5|103429.5|1323
1588610100000|2020-05-04 16:35:00|103530.1|103505.1|103536.3|103511.3|103559|103534|103517.2|103492.2|1268
1588610400000|2020-05-04 16:40:00|103536.1|103511.1|103493|103468|103539.1|103514.1|103489.8|103452.6|1212
1588610700000|2020-05-04 16:45:00|103492.3|103467.3|103484.1|103459.1|103506.4|103481.4|103467.5|103442.5|1264
1588611000000|2020-05-04 16:50:00|103481|103456|103452.1|103427.1|103511.4|103486.4|103440.1|103415.1|1318
1588611300000|2020-05-04 16:55:00|103451.7|103426.7|103477.6|103452.6|103530.8|103500.5|103431.9|103397.2|1697
1588611600000|2020-05-04 17:00:00|103478|103453|103466.9|103441.9|103526.2|103501.2|103456.3|103431.3|1523
1588611900000|2020-05-04 17:05:00|103465.5|103440.5|103464.3|103439.3|103479.8|103454.8|103460.8|103435.8|866
1588612200000|2020-05-04 17:10:00|103467.9|103442.9|103452|103427|103487.7|103462.7|103449.8|103424.8|939
1588612500000|2020-05-04 17:15:00|103450.6|103425.6|103480.3|103455.3|103535.3|103510.3|103450.2|103425.2|1177
1588612800000|2020-05-04 17:20:00|103483.5|103458.5|103466.8|103441.8|103551|103526|103456.3|103431.3|1495
1588613100000|2020-05-04 17:25:00|103466.6|103441.6|103426.4|103401.4|103469.9|103444.9|103408.2|103383.2|1381
1588613400000|2020-05-04 17:30:00|103426.9|103401.9|103376.6|103351.6|103430|103405|103350.4|103325.4|1153
1588613700000|2020-05-04 17:35:00|103376.1|103351.1|103486.2|103436.2|103486.4|103448.3|103372.5|103347.5|1040
1588614000000|2020-05-04 17:40:00|103487.2|103437.2|103462.7|103437.7|103491.7|103466.7|103453.9|103422.2|1048
1588614300000|2020-05-04 17:45:00|103461.1|103436.1|103389.7|103364.7|103461.1|103436.1|103381.3|103356.3|1007
1588614600000|2020-05-04 17:50:00|103389.6|103364.6|103386.5|103361.5|103393.8|103368.8|103367.9|103342.9|1176
1588614900000|2020-05-04 17:55:00|103386.9|103361.9|103408.6|103383.6|103424.3|103389.4|103367.5|103342.5|1278
1588615200000|2020-05-04 18:00:00|103409.3|103384.3|103407|103382|103432.1|103407.1|103390.2|103365.2|1400
1588615500000|2020-05-04 18:05:00|103407.3|103382.3|103410.2|103385.2|103418.5|103393.5|103399.7|103374.7|810
1588615800000|2020-05-04 18:10:00|103411.7|103386.7|103435.1|103410.1|103437.7|103412.7|103405.3|103380.3|877
1588616100000|2020-05-04 18:15:00|103434.7|103409.7|103421.2|103396.2|103448|103414.4|103416.5|103386.6|1007
1588616400000|2020-05-04 18:20:00|103420.9|103395.9|103417.2|103392.2|103448.8|103411.8|103410|103367.9|1033
1588616700000|2020-05-04 18:25:00|103417.1|103392.1|103406.4|103381.4|103432.3|103396.9|103397.3|103372.3|893
1588617000000|2020-05-04 18:30:00|103406.3|103381.3|103409.5|103384.5|103412.3|103387.3|103389.3|103355.2|823
1588617300000|2020-05-04 18:35:00|103409.3|103384.3|103419.1|103394.1|103421.3|103396.3|103405.4|103380.4|856
1588617600000|2020-05-04 18:40:00|103419.6|103394.6|103414.4|103389.4|103420.2|103395.2|103409.7|103384.7|802
1588617900000|2020-05-04 18:45:00|103412.6|103387.6|103337|103287|103423.7|103398.7|103330.2|103280.2|943
1588618200000|2020-05-04 18:50:00|103337.1|103287.1|103310|103260|103341.5|103303.9|103230.4|103180.4|1334
1588618500000|2020-05-04 18:55:00|103311.3|103261.3|103220.5|103195.5|103312.5|103273.9|103219.6|103183.5|1414
1588618800000|2020-05-04 19:00:00|103220.3|103195.3|103219.4|103169.4|103225.5|103197.9|103144.6|103076.5|1544
1588619100000|2020-05-04 19:05:00|103221|103171|103125.6|103075.6|103221.9|103179.4|103091.2|103051.4|1248
1588619400000|2020-05-04 19:10:00|103122.2|103072.2|103130.2|103105.2|103164.4|103125.9|103107.9|103070.9|775
1588619700000|2020-05-04 19:15:00|103130.9|103105.9|103113.5|103063.5|103147.5|103110|103097.7|103063.4|983
1588620000000|2020-05-04 19:20:00|103113.8|103063.8|103118.1|103093.1|103141.8|103108.1|103101.7|103062.9|964
1588620300000|2020-05-04 19:25:00|103113|103088|103127.3|103077.3|103132.4|103096.8|103079.9|103046.3|1020
1588620600000|2020-05-04 19:30:00|103128.3|103078.3|103106.6|103056.6|103128.3|103094.3|103086.1|103046.4|1156
1588620900000|2020-05-04 19:35:00|103102.3|103052.3|103111.6|103061.6|103146.1|103084.4|103088.6|103045.3|1145
1588621200000|2020-05-04 19:40:00|103111.3|103061.3|103137|103087|103144.6|103094.6|103083.8|103047.8|1188
1588621500000|2020-05-04 19:45:00|103138.5|103088.5|103181.3|103131.3|103183.9|103133.9|103121.1|103078.1|1184
1588621800000|2020-05-04 19:50:00|103181.7|103131.7|103315.3|103265.3|103360|103274.8|103156.9|103119.8|1383
1588622100000|2020-05-04 19:55:00|103316|103266|103297|103247|103355.4|103277.1|103231|103196.1|1477
1588622400000|2020-05-04 20:00:00|103296.1|103246.1|103269.2|103244.2|103340.8|103251|103266.8|103207.1|989
1588622700000|2020-05-04 20:05:00|103281.4|103231.4|103275.5|103225.5|103284.1|103245.5|103265.5|103217.3|773
1588623000000|2020-05-04 20:10:00|103275.8|103225.8|103279.5|103229.5|103319.6|103246.2|103263.5|103197.6|754
1588623300000|2020-05-04 20:15:00|103277.5|103227.5|103249.5|103199.5|103293.9|103229.4|103221.5|103171.1|966
1588623600000|2020-05-04 20:20:00|103252|103202|103252.8|103202.8|103329.3|103233.6|103245|103177.4|1231
1588623900000|2020-05-04 20:25:00|103254.5|103204.5|103322.8|103201.1|103322.8|103235.5|103251.9|103178.5|974
1588624200000|2020-05-04 20:30:00|103325.5|103200.9|103313.2|103198|103331.5|103242.5|103273.2|103194.3|661
1588624500000|2020-05-04 20:35:00|103312.2|103200.1|103322.3|103211.9|103330.2|103244.8|103277.1|103193.4|501
1588624800000|2020-05-04 20:40:00|103287.8|103237.8|103283.1|103233.1|103333.1|103244.1|103266|103184.5|650
1588625100000|2020-05-04 20:45:00|103283.7|103233.7|103404.2|103238.1|103435.5|103247.9|103265.2|103174|1526
1588625400000|2020-05-04 20:50:00|103413.6|103238.3|103406.9|103220|103444.6|103270.9|103380.1|103193.7|901
1588625700000|2020-05-04 20:55:00|103391.2|103238.4|103434.6|103142|103501.9|103264.7|103271.4|103069.1|982
1588626000000|2020-05-04 21:00:00|103431|103147.2|103425.4|103125.6|103443|103147.2|103412.4|103099.5|81
1588626300000|2020-05-04 21:05:00|103415.9|103106.7|103431.6|103111.8|103480.3|103180|103404|103082.8|134
1588626600000|2020-05-04 21:10:00|103430.7|103123.4|103447.8|103115.1|103459.7|103200.9|103404|103090.6|187
1588626900000|2020-05-04 21:15:00|103444.9|103116.8|103449.7|103141.7|103484.3|103200.9|103408.5|103080.1|123
1588627200000|2020-05-04 21:20:00|103449.1|103176.9|103457.9|103144.9|103476.3|103207.3|103404|103094.3|234
1588627500000|2020-05-04 21:25:00|103453.5|103146.9|103439.2|103191.7|103490.1|103238|103439.2|103131.1|150
1588627800000|2020-05-04 21:30:00|103456.5|103225.7|103474.9|103212.1|103537.9|103249.4|103417.5|103158.7|256
1588628100000|2020-05-04 21:35:00|103469|103214.7|103433.8|103198.9|103482.6|103250.8|103425.4|103161.5|254
1588628400000|2020-05-04 21:40:00|103433.7|103212.2|103448.1|103235.2|103491|103249|103416.1|103145.8|229
1588628700000|2020-05-04 21:45:00|103441.3|103237.8|103480.4|103227|103499.8|103285|103396.6|103160.4|605
1588629000000|2020-05-04 21:50:00|103480.7|103231.6|103471.6|103234.9|103502.7|103275.7|103412.6|103162.3|535
1588629300000|2020-05-04 21:55:00|103464.9|103223.7|103426|103208.6|103478.9|103255.6|103395|103164.9|232
1588629600000|2020-05-04 22:00:00|103426.9|103223.3|103411.5|103233.8|103458|103331.2|103348.4|103186.8|760
1588629900000|2020-05-04 22:05:00|103412.3|103225.8|103370.2|103320.2|103438.6|103333.6|103349.6|103196|540
1588630200000|2020-05-04 22:10:00|103366.2|103316.2|103420.3|103298.6|103459.7|103347.2|103358.9|103220.6|444
1588630500000|2020-05-04 22:15:00|103445.6|103308.7|103368.1|103318.1|103461.8|103353.7|103363.1|103258.5|388
1588630800000|2020-05-04 22:20:00|103367.9|103317.9|103371.3|103321.3|103424.1|103336.2|103350.5|103247.3|493
1588631100000|2020-05-04 22:25:00|103371.5|103321.5|103341.7|103202.9|103424.4|103335.7|103297.8|103141.6|864
1588631400000|2020-05-04 22:30:00|103341.6|103204.2|103338.7|103226.8|103354.4|103261.5|103296.1|103179.5|597
1588631700000|2020-05-04 22:35:00|103343.8|103212.9|103326.7|103218.8|103362.9|103262.8|103300.2|103189.5|570
1588632000000|2020-05-04 22:40:00|103326.1|103222.4|103297.4|103247.4|103358.8|103255.4|103294.3|103177.2|803
1588632300000|2020-05-04 22:45:00|103297.1|103247.1|103339.4|103200.6|103352.7|103260.9|103297|103195.3|1182
1588632600000|2020-05-04 22:50:00|103338.1|103203|103327.8|103219.9|103362.1|103252.1|103290.4|103172|734
1588632900000|2020-05-04 22:55:00|103331.1|103214.5|103301.8|103251.8|103346.7|103255.7|103288.5|103186|491
1588633200000|2020-05-04 23:00:00|103314|103197.6|103298.4|103248.4|103361.6|103257.7|103287|103165.8|688
1588633500000|2020-05-04 23:05:00|103294.2|103244.2|103286.9|103236.9|103327|103248.9|103273.9|103193.6|788
1588633800000|2020-05-04 23:10:00|103286.4|103236.4|103290.3|103240.3|103333.3|103249.6|103272.8|103192|713
1588634100000|2020-05-04 23:15:00|103290|103240|103287.3|103237.3|103325.7|103251.6|103268.6|103200.9|1208
1588634400000|2020-05-04 23:20:00|103287.1|103237.1|103284.2|103234.2|103323.2|103267.1|103247.8|103190|953
1588634700000|2020-05-04 23:25:00|103283.2|103233.2|103273|103137.8|103311.6|103259.2|103201.2|103116.5|818
1588635000000|2020-05-04 23:30:00|103272.1|103137.9|103283.6|103136.9|103292.4|103196.8|103213.2|103093.1|711
1588635300000|2020-05-04 23:35:00|103283.8|103133|103272.6|103105.9|103297|103147.5|103229.1|103094.8|792
1588635600000|2020-05-04 23:40:00|103275.9|103104.7|103300|103141|103309.6|103150.7|103251.3|103104.7|1208
1588635900000|2020-05-04 23:45:00|103301.3|103147.6|103271.7|103139.1|103306.7|103149|103256.9|103118.7|951
1588636200000|2020-05-04 23:50:00|103275.3|103138.9|103276|103132.2|103291.7|103169.4|103214.8|103125.2|957
1588636500000|2020-05-04 23:55:00|103276.6|103134|103279.1|103147.5|103299.2|103152.5|103254.7|103124.9|1404
1588636800000|2020-05-05 00:00:00|103282.1|103143.9|103249.4|103104.5|103304.6|103180.2|103211.4|103091.6|1701
1588637100000|2020-05-05 00:05:00|103246.7|103101.5|103247|103098.5|103290.4|103150.2|103185.9|103067.6|1570
1588637400000|2020-05-05 00:10:00|103244|103093.4|103239.6|103094.2|103268.6|103143.2|103182.7|103062|1986
1588637700000|2020-05-05 00:15:00|103241.7|103094.6|103206.8|103071.6|103250|103108.4|103151.4|103057.3|1861
1588638000000|2020-05-05 00:20:00|103204.5|103069.2|103220.2|103076.1|103247.6|103135.3|103135.4|103050.2|2063
1588638300000|2020-05-05 00:25:00|103220.1|103076|103218.6|103076.8|103249.4|103114.5|103141.5|103048.6|2158
1588638600000|2020-05-05 00:30:00|103216.3|103074.6|103188.9|103075.9|103225.6|103124.9|103167|103058.4|1099
1588638900000|2020-05-05 00:35:00|103190.5|103073.4|103160.6|103054.5|103196.9|103081.1|103112.1|103018.2|1095
1588639200000|2020-05-05 00:40:00|103161.1|103053.5|103142.3|103028.7|103181.9|103085.3|103108.7|103024.5|1116
1588639500000|2020-05-05 00:45:00|103142.1|103029.4|103166.4|103040|103191.2|103071.8|103111|103014.5|869
1588639800000|2020-05-05 00:50:00|103167.9|103039.5|103148.5|103031.9|103182.2|103052.8|103148.5|103025.9|610
1588640100000|2020-05-05 00:55:00|103148.1|103031.7|103168.6|103026.9|103172.4|103071.2|103121.2|103022|815
1588640400000|2020-05-05 01:00:00|103168.5|103029.8|103147.1|103008.7|103174.3|103040.1|103129.7|103006.2|937
1588640700000|2020-05-05 01:05:00|103144.3|103011.8|103058.1|102941.2|103145.2|103031.4|103057.6|102932.3|1088
1588641000000|2020-05-05 01:10:00|103064|102938.6|103100.6|102948.4|103105|102961|103011|102923.7|1351
1588641300000|2020-05-05 01:15:00|103099|102947.7|103084.8|102957.8|103108.4|102969.3|103041.3|102922.4|1574
1588641600000|2020-05-05 01:20:00|103085.5|102957.5|103115|102966.1|103117|102971.4|103070.5|102943|990
1588641900000|2020-05-05 01:25:00|103114.1|102968.9|103111.8|102967.7|103117.8|102974.5|103064.3|102961|968
1588642200000|2020-05-05 01:30:00|103112.1|102967.4|103083.9|102946.6|103137.3|102979.7|103019|102932.8|1260
1588642500000|2020-05-05 01:35:00|103083.3|102946.5|103077.9|102946.8|103096.7|102957.1|103069.3|102937.1|1050
1588642800000|2020-05-05 01:40:00|103077.1|102947.1|103074.2|102964.7|103104.8|102991|103068.2|102940.6|925
1588643100000|2020-05-05 01:45:00|103074.8|102964.8|103072.9|102962.2|103079.1|102993.6|103037.3|102956.5|312
1588643400000|2020-05-05 01:50:00|103071.6|102962.9|103082.6|102959.7|103090|102997.4|103031.5|102949.2|528
1588643700000|2020-05-05 01:55:00|103087.5|102957.7|103109.3|102995.8|103121.3|103014.7|103042.6|102956.8|642
1588644000000|2020-05-05 02:00:00|103111.2|102994.7|103130.8|103001.9|103135.5|103005.4|103104.4|102993.5|598
1588644300000|2020-05-05 02:05:00|103130.9|103002|103138.6|103005.3|103155.6|103019.6|103119.4|102995.9|674
1588644600000|2020-05-05 02:10:00|103138.3|103005.8|103084.3|102963.4|103139.3|103023.2|103053.7|102956.9|731
1588644900000|2020-05-05 02:15:00|103084.8|102964.2|103014.2|102964.2|103092.4|102987.2|103010.6|102952.9|932
1588645200000|2020-05-05 02:20:00|103009.4|102959.4|103021.1|102971.1|103086.5|102984.7|102992|102924.1|1086
1588645500000|2020-05-05 02:25:00|103020.8|102970.8|103072|102950.6|103093.9|102986.9|103002|102928.7|840
1588645800000|2020-05-05 02:30:00|103075|102950.4|103085.2|102952.6|103119.6|103000.1|102997.8|102935.6|873
1588646100000|2020-05-05 02:35:00|103081.4|102955.4|103054.6|102936.6|103089.1|102985.8|103008.8|102932.1|797
1588646400000|2020-05-05 02:40:00|103055.4|102937.7|102951.4|102901.4|103070.6|102964.7|102935.3|102864|801
1588646700000|2020-05-05 02:45:00|102963.8|102913.8|102929.9|102904.9|102981.7|102935.1|102921.4|102884.1|469
1588647000000|2020-05-05 02:50:00|102930.5|102905.5|102975.1|102950.1|102984.3|102950.5|102929.2|102886.6|509
1588647300000|2020-05-05 02:55:00|102985|102935|102992|102967|102998|102967.6|102966.6|102932.2|504
1588647600000|2020-05-05 03:00:00|102991.8|102966.8|102988.2|102963.2|102999.8|102966.8|102975.3|102948.5|520
1588647900000|2020-05-05 03:05:00|102989.1|102964.1|102979|102954|102992.2|102967.2|102965.5|102918.2|372
1588648200000|2020-05-05 03:10:00|102995.2|102945.2|102993.7|102943.7|103006|102967.3|102972.3|102932|388
1588648500000|2020-05-05 03:15:00|102991.5|102941.5|102988.2|102938.2|103007.8|102966.3|102969.9|102895.2|519
1588648800000|2020-05-05 03:20:00|102987.6|102937.6|103017.1|102900|103017.3|102950.4|102967.4|102889.7|461
1588649100000|2020-05-05 03:25:00|103010|102893.1|102963.6|102913.6|103012.1|102924.5|102958.9|102876.2|419
1588649400000|2020-05-05 03:30:00|102963.4|102913.4|102976|102951|103010.2|102952.4|102955.4|102874.6|435
1588649700000|2020-05-05 03:35:00|102976.4|102951.4|102962.7|102912.7|102987.3|102956.5|102948.8|102904.7|738
1588650000000|2020-05-05 03:40:00|102962.2|102912.2|102957.1|102907.1|102969.1|102931.2|102943.8|102902|571
1588650300000|2020-05-05 03:45:00|102957.3|102907.3|102970.3|102920.3|102974|102924|102941.7|102905.9|392
1588650600000|2020-05-05 03:50:00|102971|102921|103000.2|102950.2|103031.3|102956.6|102963.9|102903.6|537
1588650900000|2020-05-05 03:55:00|103001.1|102951.1|102991.9|102941.9|103016.5|102958.9|102973.5|102911.1|602
1588651200000|2020-05-05 04:00:00|102993.3|102943.3|103001.2|102951.2|103038.2|102975.9|102988.3|102935.2|578
1588651500000|2020-05-05 04:05:00|103003.3|102953.3|102990.7|102940.7|103006.8|102967|102972.6|102936.9|475
1588651800000|2020-05-05 04:10:00|102990.8|102940.8|102982.9|102932.9|103000.3|102962.8|102971.2|102929.8|496
1588652100000|2020-05-05 04:15:00|102984.3|102934.3|102998.4|102973.4|103012.1|102975.4|102970.3|102920.3|484
1588652400000|2020-05-05 04:20:00|102998.7|102973.7|102996|102971|103019|102976.2|102991.9|102949|453
1588652700000|2020-05-05 04:25:00|102997.7|102972.7|103010|102960|103024.1|102982.5|102995.9|102955.7|431
1588653000000|2020-05-05 04:30:00|103009.4|102959.4|103004.2|102954.2|103037.7|102981.7|102992.4|102922.1|727
1588653300000|2020-05-05 04:35:00|103010|102960|103000|102950|103034|102977.3|102983.1|102921.7|637
1588653600000|2020-05-05 04:40:00|102999.9|102949.9|102980.7|102930.7|103009.2|102950.4|102964.9|102904.1|558
1588653900000|2020-05-05 04:45:00|102979.5|102929.5|102979.7|102929.7|102994.8|102944.8|102961.7|102911.7|575
1588654200000|2020-05-05 04:50:00|102979.5|102929.5|102971.3|102921.3|102985.9|102935.9|102966.6|102916.6|470
1588654500000|2020-05-05 04:55:00|102971.2|102921.2|102934.6|102884.6|102972.4|102922.4|102924.4|102874.4|607
1588654800000|2020-05-05 05:00:00|102933.9|102883.9|102899.3|102849.3|102954.3|102888|102892.8|102822.3|591
1588655100000|2020-05-05 05:05:00|102899.7|102849.7|102940.7|102890.7|102945.8|102895.8|102890.1|102848.3|514
1588655400000|2020-05-05 05:10:00|102937.5|102887.5|102924.5|102899.5|102948.6|102909.1|102919.6|102877.2|429
1588655700000|2020-05-05 05:15:00|102937.7|102887.7|102919.9|102869.9|102972.2|102904.9|102899.4|102846.3|394
1588656000000|2020-05-05 05:20:00|102922.5|102872.5|102912|102862|102933.2|102888.9|102898|102860.7|311
1588656300000|2020-05-05 05:25:00|102911.8|102861.8|102902.8|102877.8|102952.7|102889.5|102898.7|102847.5|293
1588656600000|2020-05-05 05:30:00|102904.5|102879.5|102941.7|102891.7|102947.2|102897.2|102894.9|102861.2|333
1588656900000|2020-05-05 05:35:00|102941.6|102891.6|102933.5|102883.5|102955.4|102905.4|102919.8|102878.1|330
1588657200000|2020-05-05 05:40:00|102932.8|102882.8|102912.4|102862.4|102933.4|102883.4|102903.2|102853.2|462
1588657500000|2020-05-05 05:45:00|102912.1|102862.1|102906.8|102856.8|102928.3|102878.3|102901.9|102851.9|431
1588657800000|2020-05-05 05:50:00|102913.2|102863.2|102957.7|102857.3|102979|102887.3|102890.7|102818.1|391
1588658100000|2020-05-05 05:55:00|102958.7|102857.9|102841.7|102724.4|102963.9|102881|102794.8|102683.5|1034
1588658400000|2020-05-05 06:00:00|102837.5|102726.7|102833.7|102783.7|102865.3|102805.7|102801|102714.9|1684
1588658700000|2020-05-05 06:05:00|102834|102784|102802.8|102777.8|102845.6|102803.7|102793.7|102714.4|1524
1588659000000|2020-05-05 06:10:00|102802.2|102777.2|102728.8|102678.8|102820|102780.5|102690.8|102633|1365
1588659300000|2020-05-05 06:15:00|102729.2|102679.2|102658.7|102550.9|102762.5|102685.1|102622.5|102540.6|1561
1588659600000|2020-05-05 06:20:00|102659|102550|102614.8|102564.8|102668.8|102602|102589.9|102538.4|1272
1588659900000|2020-05-05 06:25:00|102614.7|102564.7|102709.8|102659.8|102711.3|102669.1|102611.2|102561.2|1446
1588660200000|2020-05-05 06:30:00|102708|102658|102870.8|102845.8|102883.3|102853.2|102688.6|102656.2|1821
1588660500000|2020-05-05 06:35:00|102867|102842|102771.8|102746.8|102913.9|102888.9|102767|102723.9|1971
1588660800000|2020-05-05 06:40:00|102774.1|102749.1|102764.7|102739.7|102777.6|102752.6|102737.7|102712.7|1971
1588661100000|2020-05-05 06:45:00|102764.8|102739.8|102773.7|102748.7|102783.3|102758.3|102750.3|102725.3|1838
1588661400000|2020-05-05 06:50:00|102775.7|102750.7|102800.4|102775.4|102810.9|102785.9|102745.4|102720.4|1837
1588661700000|2020-05-05 06:55:00|102799.8|102774.8|102811.4|102786.4|102846.8|102810.8|102784.8|102758.9|1881
1588662000000|2020-05-05 07:00:00|102811.2|102786.2|102856.3|102806.3|102905.3|102880.3|102747|102701.9|2167
1588662300000|2020-05-05 07:05:00|102856.1|102806.1|102922.2|102897.2|102939.5|102914.5|102828.9|102798.9|1982
1588662600000|2020-05-05 07:10:00|102922.1|102897.1|102841.2|102816.2|102922.8|102897.8|102840.6|102815.6|1825
1588662900000|2020-05-05 07:15:00|102843.2|102818.2|102994.8|102969.8|102998.2|102973.2|102831.4|102806.4|2186
1588663200000|2020-05-05 07:20:00|102991.7|102966.7|102994.9|102969.9|103014.2|102984.3|102955|102930|1863
1588663500000|2020-05-05 07:25:00|102995|102970|103075.4|102780.9|103075.4|102976.6|102903.9|102780.9|1674
1588663800000|2020-05-05 07:30:00|103002.2|102741.6|102999.6|102949.6|103077.9|102962.7|102954.6|102709.3|1938
1588664100000|2020-05-05 07:35:00|103001.6|102951.6|103043.9|103018.9|103054.6|103029.6|102966.1|102941.1|1716
1588664400000|2020-05-05 07:40:00|103043.7|103018.7|103023.4|102998.4|103045.4|103020.4|102993.2|102968.2|1509
1588664700000|2020-05-05 07:45:00|103023.2|102998.2|102954|102929|103027.8|103002.8|102910.4|102877|1896
1588665000000|2020-05-05 07:50:00|102950.6|102925.6|102878.7|102853.7|102961.4|102936.4|102867|102842|1966
1588665300000|2020-05-05 07:55:00|102876.8|102851.8|102770.6|102745.6|102884|102859|102767.1|102732.3|1955
1588665600000|2020-05-05 08:00:00|102770.2|102745.2|102809|102784|102825.9|102800.9|102756.3|102731.3|1994
1588665900000|2020-05-05 08:05:00|102809.6|102784.6|102739.2|102689.2|103038.7|102959.8|102718.7|102681.3|2037
1588666200000|2020-05-05 08:10:00|102739.1|102689.1|102651.9|102601.9|102742.7|102706.3|102538.3|102488.3|2018
1588666500000|2020-05-05 08:15:00|102650.6|102600.6|102777.2|102752.2|102881.2|102843.6|102647.9|102597.9|2174
1588666800000|2020-05-05 08:20:00|102775.9|102750.9|102670.1|102645.1|102791.3|102765.8|102601.7|102576.7|2091
1588667100000|2020-05-05 08:25:00|102670.5|102645.5|102716.7|102666.7|102720.5|102684.6|102647.7|102612.3|1858
1588667400000|2020-05-05 08:30:00|102715.7|102665.7|102918.3|102868.3|103055.7|103016.8|102681.2|102647.9|2124
1588667700000|2020-05-05 08:35:00|102916.2|102866.2|103131.2|103081.2|103210.3|103174.6|102911.5|102861.5|2203
1588668000000|2020-05-05 08:40:00|103129.7|103079.7|103288.1|103263.1|103434.5|103398.4|103113.4|103078.4|2262
1588668300000|2020-05-05 08:45:00|103289.1|103264.1|103379.9|103354.9|103410.9|103384.2|103281.7|103256.7|2157
1588668600000|2020-05-05 08:50:00|103380.4|103355.4|103402.3|103377.3|103462|103437|103353.6|103328.6|2164
1588668900000|2020-05-05 08:55:00|103402.8|103377.8|103356.9|103306.9|103502.4|103462.9|103356.9|103306.9|2201
1588669200000|2020-05-05 09:00:00|103358|103308|103456.4|103406.4|103456.4|103411.1|103313.9|103288.9|2160
1588669500000|2020-05-05 09:05:00|103454.4|103404.4|103478.7|103453.7|103531.1|103492.7|103426.2|103396|2207
1588669800000|2020-05-05 09:10:00|103479.7|103454.7|103493.7|103443.7|103553.4|103503.4|103324.4|103274.4|2097
1588670100000|2020-05-05 09:15:00|103493.5|103443.5|103410.1|103385.1|103517|103468|103336.2|103304|2080
1588670400000|2020-05-05 09:20:00|103410|103385|103338.5|103313.5|103434.3|103398.9|103334.8|103309.8|1915
1588670700000|2020-05-05 09:25:00|103338|103313|103441.5|103416.5|103451.6|103426.6|103337.1|103299.1|1999
1588671000000|2020-05-05 09:30:00|103442.7|103417.7|103384.5|103359.5|103466.3|103441.3|103349.1|103324.1|2055
1588671300000|2020-05-05 09:35:00|103385|103360|103285|103260|103385|103360|103274.5|103233.2|1863
1588671600000|2020-05-05 09:40:00|103285.8|103260.8|103192.6|103167.6|103303.8|103277.1|103185.4|103148.5|1601
1588671900000|2020-05-05 09:45:00|103192.3|103167.3|103177.5|103152.5|103231.5|103206.5|103174.4|103148.4|1775
1588672200000|2020-05-05 09:50:00|103177.3|103152.3|103102.6|103077.6|103179.4|103154.4|103100.8|103075.8|1759
1588672500000|2020-05-05 09:55:00|103101.4|103076.4|102960.9|102935.9|103117|103092|102960.9|102923.7|2035
1588672800000|2020-05-05 10:00:00|102965.9|102940.9|103135.7|103085.7|103153.3|103115.5|102965.5|102921.8|2093
1588673100000|2020-05-05 10:05:00|103135.4|103085.4|102981.8|102931.8|103137.1|103104.4|102964.2|102922.2|1972
1588673400000|2020-05-05 10:10:00|102981.2|102931.2|102967|102942|102983.1|102958.1|102915.2|102890.2|1932
1588673700000|2020-05-05 10:15:00|102968.9|102943.9|102956.7|102931.7|102980.3|102955.3|102900.8|102875.8|2076
1588674000000|2020-05-05 10:20:00|102957.7|102932.7|102906.4|102881.4|102994.9|102958|102849.7|102804.5|2170
1588674300000|2020-05-05 10:25:00|102907.9|102882.9|102963.8|102913.8|103178.2|103109.7|102903.5|102878.5|1945
1588674600000|2020-05-05 10:30:00|102958.8|102908.8|102999|102949|103056.4|103025.3|102894.5|102866.7|2089
1588674900000|2020-05-05 10:35:00|103003|102953|102884|102859|103008.4|102963.5|102857.8|102819.5|1966
1588675200000|2020-05-05 10:40:00|102882.3|102857.3|102898.3|102873.3|102906.9|102881.9|102843.7|102812|1859
1588675500000|2020-05-05 10:45:00|102898.9|102873.9|103038.1|103013.1|103092.2|103053.7|102896.2|102871.2|1844
1588675800000|2020-05-05 10:50:00|103038.3|103013.3|103025.4|103000.4|103241.9|103191.9|102993.2|102968.2|2001
1588676100000|2020-05-05 10:55:00|103024.4|102999.4|103033.6|103008.6|103074.8|103049.8|102996.5|102971.5|1931
1588676400000|2020-05-05 11:00:00|103036.1|103011.1|103113.5|103088.5|103243.1|103202.3|103035.4|103003.1|2090
1588676700000|2020-05-05 11:05:00|103112.3|103087.3|103152.7|103102.7|103180.4|103141.4|103053.6|103016.8|2124
1588677000000|2020-05-05 11:10:00|103151.8|103101.8|103063.9|103038.9|103156.7|103118.3|103031.4|102993|2062
1588677300000|2020-05-05 11:15:00|103063.1|103038.1|103165|103140|103185.6|103146|103061.4|103036.4|1963
1588677600000|2020-05-05 11:20:00|103164.9|103139.9|103239|103214|103263.9|103224.7|103164.9|103133|2083
1588677900000|2020-05-05 11:25:00|103239.5|103214.5|103254.1|103229.1|103285|103260|103169.6|103119.6|2162
1588678200000|2020-05-05 11:30:00|103253.7|103228.7|103197.5|103172.5|103274.2|103236.4|103194.6|103169.6|1918
1588678500000|2020-05-05 11:35:00|103197.9|103172.9|103126.5|103101.5|103198.6|103173.6|103118.7|103090.5|1995
1588678800000|2020-05-05 11:40:00|103127.4|103102.4|103275.3|103225.3|103283.8|103233.8|103111.6|103079.2|2131
1588679100000|2020-05-05 11:45:00|103274.8|103224.8|103165.8|103115.8|103318.8|103280.5|103165.8|103115.8|2188
1588679400000|2020-05-05 11:50:00|103165.1|103115.1|103121.1|103071.1|103185.6|103135.6|103088.4|103055.2|2104
1588679700000|2020-05-05 11:55:00|103122.1|103072.1|103169.7|103144.7|103248.6|103198.6|103055.1|103023.2|1730
1588680000000|2020-05-05 12:00:00|103170.9|103145.9|103133.2|103108.2|103212.8|103174.3|103126.6|103093.9|2209
1588680300000|2020-05-05 12:05:00|103132.8|103107.8|103149.8|103099.8|103186.2|103143.4|103124.1|103086.1|2211
1588680600000|2020-05-05 12:10:00|103150.1|103100.1|103075.8|103050.8|103153.2|103115|103053.9|103014.3|2107
1588680900000|2020-05-05 12:15:00|103074.9|103049.9|103012.5|102987.5|103135|103110|103006.9|102981.9|2062
1588681200000|2020-05-05 12:20:00|103009.9|102984.9|103055.2|103030.2|103064.7|103039.7|102984.2|102959.2|2068
1588681500000|2020-05-05 12:25:00|103055|103030|103003|102953|103078.2|103053.2|102975.5|102940.7|1669
1588681800000|2020-05-05 12:30:00|103003.2|102953.2|102973.9|102948.9|103014.1|102979|102960.6|102935|2030
1588682100000|2020-05-05 12:35:00|102972.9|102947.9|102915.5|102890.5|102995.6|102970.6|102915|102890|1809
1588682400000|2020-05-05 12:40:00|102915.3|102890.3|102923.2|102873.2|102940.9|102912.9|102878.1|102853.1|1788
1588682700000|2020-05-05 12:45:00|102924.5|102874.5|102904.3|102879.3|102963.9|102935.8|102889.3|102864.3|1973
1588683000000|2020-05-05 12:50:00|102905.5|102880.5|102967.4|102942.4|102998.9|102973.9|102901.6|102876.6|2085
1588683300000|2020-05-05 12:55:00|102980.1|102930.1|102920.8|102895.8|102988.5|102951.7|102860.5|102830.6|2040
1588683600000|2020-05-05 13:00:00|102922.8|102897.8|102885.4|102860.4|102980.3|102930.3|102851.1|102822.3|2120
1588683900000|2020-05-05 13:05:00|102885.5|102860.5|102734.7|102684.7|102893.5|102860.5|102709.8|102674.1|2116
1588684200000|2020-05-05 13:10:00|102734.2|102684.2|102783.6|102758.6|102875|102831.9|102734|102684|2140
1588684500000|2020-05-05 13:15:00|102783.9|102758.9|102716.7|102666.7|102817.2|102779.5|102704.6|102666|2011
1588684800000|2020-05-05 13:20:00|102715.9|102665.9|102754.8|102729.8|102785|102760|102701|102664.9|1924
1588685100000|2020-05-05 13:25:00|102753.9|102728.9|102695.7|102670.7|102753.9|102728.9|102690.7|102665.7|1991
1588685400000|2020-05-05 13:30:00|102695.3|102670.3|102619.2|102594.2|102703|102678|102594.3|102559|1982
1588685700000|2020-05-05 13:35:00|102619.5|102594.5|102558|102508|102639|102599.9|102539.8|102489.8|1978
1588686000000|2020-05-05 13:40:00|102558.4|102508.4|102401.9|102351.9|102570.5|102520.5|102366.9|102329.9|2136
1588686300000|2020-05-05 13:45:00|102402.1|102352.1|102446.8|102396.8|102502|102447.1|102368.5|102325.5|1925
1588686600000|2020-05-05 13:50:00|102446.1|102396.1|102352.8|102302.8|102453.2|102403.2|102306.9|102270.7|2048
1588686900000|2020-05-05 13:55:00|102352|102302|102341.6|102234.3|102385.9|102353.9|102309.8|102219.5|1891
1588687200000|2020-05-05 14:00:00|102340.1|102227.5|102473|102423|102477.1|102427.1|102289.9|102221|2062
1588687500000|2020-05-05 14:05:00|102470.8|102420.8|102528.4|102503.4|102564.4|102529.1|102421.5|102385.8|1939
1588687800000|2020-05-05 14:10:00|102528.2|102503.2|102605.1|102555.1|102617.8|102589|102518.7|102480.8|1916
1588688100000|2020-05-05 14:15:00|102605.2|102555.2|102495.3|102445.3|102605.2|102560.2|102465.9|102425.9|2060
1588688400000|2020-05-05 14:20:00|102495.5|102445.5|102558.4|102508.4|102619.8|102569.8|102442|102402.2|2180
1588688700000|2020-05-05 14:25:00|102557.4|102507.4|102648|102623|102667.8|102631.2|102544.2|102494.2|1943
1588689000000|2020-05-05 14:30:00|102647.8|102622.8|102544.7|102519.7|102650.8|102622.8|102526.4|102491.2|1943
1588689300000|2020-05-05 14:35:00|102544.6|102519.6|102572.3|102522.3|102627.7|102590.2|102542|102507.7|1954
1588689600000|2020-05-05 14:40:00|102572.6|102522.6|102599.2|102574.2|102651.2|102613.8|102559.4|102522.4|2011
1588689900000|2020-05-05 14:45:00|102598.4|102573.4|102651.7|102601.7|102687.5|102653.9|102551.8|102525.8|2194
1588690200000|2020-05-05 14:50:00|102639.5|102614.5|102646.9|102596.9|102720|102680.7|102606|102567.5|2008
1588690500000|2020-05-05 14:55:00|102645.6|102595.6|102722|102697|102761.8|102725.5|102626.3|102588.4|2138
1588690800000|2020-05-05 15:00:00|102721.8|102696.8|102675.1|102625.1|102742.1|102707.7|102654.3|102608.9|2100
1588691100000|2020-05-05 15:05:00|102674.6|102624.6|102740.1|102690.1|102779.4|102737.5|102661.3|102616|2057
1588691400000|2020-05-05 15:10:00|102739.5|102689.5|102703.4|102653.4|102793.7|102745.7|102677.9|102627.9|1673
1588691700000|2020-05-05 15:15:00|102701.5|102651.5|102735.8|102685.8|102759.4|102722.5|102696.4|102648.9|1996
1588692000000|2020-05-05 15:20:00|102733.4|102683.4|102618.6|102568.6|102741.8|102702.4|102543.6|102507.1|1964
1588692300000|2020-05-05 15:25:00|102619.9|102569.9|102565.8|102515.8|102691.3|102641.3|102536.5|102491.1|2145
1588692600000|2020-05-05 15:30:00|102566.5|102516.5|102611.9|102586.9|102686.9|102636.9|102555|102506.7|1459
1588692900000|2020-05-05 15:35:00|102609.9|102584.9|102599.1|102549.1|102619.7|102592.9|102536.6|102486.6|1638
1588693200000|2020-05-05 15:40:00|102604.2|102554.2|102544.6|102494.6|102704.5|102654.5|102517.5|102482.7|1778
1588693500000|2020-05-05 15:45:00|102544.1|102494.1|102576.3|102526.3|102617.3|102567.3|102518.8|102468.8|1850
1588693800000|2020-05-05 15:50:00|102578.3|102528.3|102594.7|102569.7|102643.5|102608.8|102576.5|102526.5|1697
1588694100000|2020-05-05 15:55:00|102612|102562|102647|102597|102647|102606.5|102592.6|102550.4|1567
1588694400000|2020-05-05 16:00:00|102649.8|102599.8|102673.7|102648.7|102686.8|102651.5|102613.6|102581|1459
1588694700000|2020-05-05 16:05:00|102688.2|102638.2|102643|102593|102701.4|102661.2|102626.2|102576.2|1244
1588695000000|2020-05-05 16:10:00|102643.5|102593.5|102663.5|102613.5|102685.1|102635.1|102639.1|102589.1|1286
1588695300000|2020-05-05 16:15:00|102664.3|102614.3|102689.6|102639.6|102694.9|102644.9|102657.5|102607.5|1040
1588695600000|2020-05-05 16:20:00|102691.5|102641.5|102661.3|102611.3|102692.6|102657.1|102613.3|102572.5|1181
1588695900000|2020-05-05 16:25:00|102658.8|102608.8|102694.2|102644.2|102696.7|102646.7|102646.4|102596.4|1159
1588696200000|2020-05-05 16:30:00|102692.7|102642.7|102698.1|102648.1|102711|102670.1|102664.8|102626.8|1107
1588696500000|2020-05-05 16:35:00|102698.4|102648.4|102694.1|102644.1|102709.9|102674|102675.1|102627.4|1161
1588696800000|2020-05-05 16:40:00|102693.9|102643.9|102698.9|102673.9|102710.9|102677.8|102674.8|102636.5|1094
1588697100000|2020-05-05 16:45:00|102701.2|102676.2|102675.2|102625.2|102710|102685|102674.4|102624.4|1210
1588697400000|2020-05-05 16:50:00|102672.8|102622.8|102645.1|102595.1|102676.4|102626.4|102630.6|102580.6|1071
1588697700000|2020-05-05 16:55:00|102646.4|102596.4|102678.1|102628.1|102703.1|102665.5|102643.7|102593.7|1284
1588698000000|2020-05-05 17:00:00|102677.3|102627.3|102648.3|102598.3|102679.1|102629.1|102638.4|102593.7|1236
1588698300000|2020-05-05 17:05:00|102648.4|102598.4|102656.5|102606.5|102659.6|102609.6|102624.1|102586.9|1005
1588698600000|2020-05-05 17:10:00|102656.2|102606.2|102674.2|102624.2|102686|102636|102641.2|102600.7|1090
1588698900000|2020-05-05 17:15:00|102673.8|102623.8|102665.3|102640.3|102686.3|102644.5|102653.3|102612.6|900
1588699200000|2020-05-05 17:20:00|102679.3|102629.3|102673|102623|102690.4|102648.9|102657.2|102620.6|772
1588699500000|2020-05-05 17:25:00|102672.8|102622.8|102664.5|102614.5|102690.6|102652.7|102644.1|102604.5|854
1588699800000|2020-05-05 17:30:00|102663.7|102613.7|102672.9|102647.9|102694.2|102656.7|102661.1|102611.1|843
1588700100000|2020-05-05 17:35:00|102673.8|102648.8|102701.9|102651.9|102713.2|102674.8|102673|102639.4|902
1588700400000|2020-05-05 17:40:00|102701|102651|102624.5|102574.5|102710.5|102669.5|102623.8|102573.8|1082
1588700700000|2020-05-05 17:45:00|102621.8|102571.8|102586.2|102536.2|102636.7|102586.7|102586.2|102536.2|953
1588701000000|2020-05-05 17:50:00|102585.9|102535.9|102567.6|102517.6|102590.1|102550|102556.8|102512.7|1159
1588701300000|2020-05-05 17:55:00|102568.3|102518.3|102562.9|102512.9|102579.8|102540.7|102554.9|102504.9|955
1588701600000|2020-05-05 18:00:00|102562.7|102512.7|102522.5|102472.5|102570|102524.6|102521.7|102471.7|1547
1588701900000|2020-05-05 18:05:00|102522.6|102472.6|102502.8|102452.8|102537.2|102487.2|102499.7|102449.7|1445
1588702200000|2020-05-05 18:10:00|102503.1|102453.1|102501.8|102451.8|102518.4|102468.4|102483.1|102434.5|1412
1588702500000|2020-05-05 18:15:00|102501.7|102451.7|102462|102412|102517.3|102467.3|102456.6|102406.6|1390
1588702800000|2020-05-05 18:20:00|102463.2|102413.2|102447.4|102397.4|102472.6|102422.6|102443.9|102393.9|1633
1588703100000|2020-05-05 18:25:00|102445.9|102395.9|102455.2|102405.2|102475.4|102425.4|102420.1|102387.3|1641
1588703400000|2020-05-05 18:30:00|102455.5|102405.5|102325.1|102275.1|102458.7|102408.7|102320.6|102270.6|1361
1588703700000|2020-05-05 18:35:00|102323.5|102273.5|102332.2|102282.2|102335|102285.4|102287.7|102237.7|1449
1588704000000|2020-05-05 18:40:00|102332.1|102282.1|102332.4|102282.4|102339.7|102299.5|102310.3|102261.2|1357
1588704300000|2020-05-05 18:45:00|102332.8|102282.8|102357|102307|102360.6|102310.6|102313.7|102271.1|1134
1588704600000|2020-05-05 18:50:00|102356.5|102306.5|102356|102306|102358.1|102319.3|102327.6|102289.5|1095
1588704900000|2020-05-05 18:55:00|102356.9|102306.9|102332.1|102307.1|102367.6|102317.6|102325|102291.9|1083
1588705200000|2020-05-05 19:00:00|102331.9|102306.9|102334|102309|102353.3|102317.3|102322.6|102292.1|972
1588705500000|2020-05-05 19:05:00|102333.9|102308.9|102330.2|102305.2|102355.5|102317.1|102319.5|102288.7|910
1588705800000|2020-05-05 19:10:00|102331|102306|102354.5|102329.5|102375.7|102338|102327.2|102302.2|615
1588706100000|2020-05-05 19:15:00|102358.1|102333.1|102490.4|102440.4|102544.6|102475.2|102347.5|102315.6|1081
1588706400000|2020-05-05 19:20:00|102490.2|102440.2|102475.9|102450.9|102524|102474|102467.6|102412.4|1276
1588706700000|2020-05-05 19:25:00|102476.2|102451.2|102532.2|102482.2|102542.6|102492.6|102467.3|102432|1224
1588707000000|2020-05-05 19:30:00|102534.4|102484.4|102522|102472|102539.9|102489.9|102518.8|102468.8|956
1588707300000|2020-05-05 19:35:00|102521.9|102471.9|102532.3|102482.3|102544.8|102494.8|102512.1|102462.1|909
1588707600000|2020-05-05 19:40:00|102532.1|102482.1|102578.5|102528.5|102593.3|102556.1|102521.1|102471.1|969
1588707900000|2020-05-05 19:45:00|102579.3|102529.3|102604.4|102554.4|102611.2|102567.5|102558.7|102513.6|975
1588708200000|2020-05-05 19:50:00|102601.5|102551.5|102557.6|102507.6|102608.5|102564.7|102535.1|102490.2|1119
1588708500000|2020-05-05 19:55:00|102555.9|102505.9|102565.3|102515.3|102574.8|102525.9|102516.1|102466.1|1641
1588708800000|2020-05-05 20:00:00|102567.4|102517.4|102582.2|102532.2|102590.7|102540.7|102552.6|102502.6|1554
1588709100000|2020-05-05 20:05:00|102582.3|102532.3|102564.9|102514.9|102582.3|102532.3|102545.5|102476|869
1588709400000|2020-05-05 20:10:00|102563.8|102513.8|102628.1|102578.1|102643|102581.6|102551.6|102487.1|832
1588709700000|2020-05-05 20:15:00|102629.4|102579.4|102637.6|102531.1|102639.9|102579.4|102590.2|102522.9|813
1588710000000|2020-05-05 20:20:00|102636.8|102529.9|102632.5|102529.2|102642.4|102558.8|102595.2|102512|496
1588710300000|2020-05-05 20:25:00|102631|102526.1|102635.9|102531.2|102644.2|102559.1|102581.3|102501.6|802
1588710600000|2020-05-05 20:30:00|102635.8|102531.8|102608.3|102558.3|102636.5|102564.6|102577.4|102505.1|1361
1588710900000|2020-05-05 20:35:00|102607.6|102557.6|102623.5|102517.5|102640.3|102561.6|102591.3|102510|1677
1588711200000|2020-05-05 20:40:00|102623.6|102517.6|102710.7|102581.4|102711.1|102588.8|102588.1|102508.4|1712
1588711500000|2020-05-05 20:45:00|102706.8|102581.3|102739.7|102620.1|102762.4|102636.1|102679.3|102520|1434
1588711800000|2020-05-05 20:50:00|102737.9|102632.2|102757.6|102651.1|102766.2|102681.4|102716.1|102614|992
1588712100000|2020-05-05 20:55:00|102759.4|102653|102817.6|102465.2|102857.8|102653|102729.7|102448.9|1103
1588712400000|2020-05-05 21:00:00|102818.3|102487.3|102848.8|102462.7|103024.8|102487.3|102818.3|102401.3|117
1588712700000|2020-05-05 21:05:00|102832.1|102518.7|102905.2|102416.5|102908.3|102518.7|102788.1|102415.2|262
1588713000000|2020-05-05 21:10:00|102879|102474|102863.6|102445.8|102899|102521|102860.4|102427.1|263
1588713300000|2020-05-05 21:15:00|102863.1|102446.4|102847.3|102461.7|102914.9|102521|102840.8|102400.5|264
1588713600000|2020-05-05 21:20:00|102855.7|102448.9|102809.4|102458.4|102855.7|102509.6|102767.3|102415.1|277
1588713900000|2020-05-05 21:25:00|102816.7|102451.8|102770.3|102480.2|102846.1|102527.3|102710|102434|188
1588714200000|2020-05-05 21:30:00|102754.3|102475.7|102758.9|102477.7|102802.5|102509.3|102710|102454.6|238
1588714500000|2020-05-05 21:35:00|102750.7|102470.8|102767.4|102504.3|102799.2|102526.8|102727.2|102457.3|251
1588714800000|2020-05-05 21:40:00|102760.3|102494.6|102777|102482.9|102813.4|102523.3|102710|102455.3|255
1588715100000|2020-05-05 21:45:00|102758|102469.9|102748|102325.4|102792|102516.4|102709.3|102310.9|273
1588715400000|2020-05-05 21:50:00|102718.9|102330.6|102710|102330.6|102799.8|102387.6|102703.6|102304.3|282
1588715700000|2020-05-05 21:55:00|102762.6|102329.8|102801.5|102428.9|102817.3|102500|102710|102312.3|230
1588716000000|2020-05-05 22:00:00|102795.5|102437.5|102680.8|102566.5|102816.3|102607.2|102626.7|102432.9|952
1588716300000|2020-05-05 22:05:00|102680.7|102565.9|102698.2|102553.5|102700.3|102608.7|102628.8|102504.6|836
1588716600000|2020-05-05 22:10:00|102693.1|102560.9|102684.1|102550.1|102704.6|102594.8|102637.7|102513.5|441
1588716900000|2020-05-05 22:15:00|102689.1|102545.9|102695.6|102544.9|102716.6|102596.3|102638.1|102519.8|750
1588717200000|2020-05-05 22:20:00|102700.3|102541.5|102682.1|102533.5|102719.9|102606.5|102623.4|102511.4|413
1588717500000|2020-05-05 22:25:00|102664.6|102547.5|102660|102558.4|102701.7|102590.1|102623.9|102511.4|691
1588717800000|2020-05-05 22:30:00|102665|102549.7|102656.9|102526.5|102684.1|102588.7|102563.4|102472.2|1362
1588718100000|2020-05-05 22:35:00|102656.4|102526.8|102629.2|102514.3|102673.5|102570.9|102581.7|102478.2|1770
1588718400000|2020-05-05 22:40:00|102632.2|102512.6|102643.1|102491.3|102680.5|102576.3|102576.9|102481.2|1773
1588718700000|2020-05-05 22:45:00|102645.1|102491.6|102617.5|102498.8|102670.7|102567.6|102578.3|102469.1|1738
1588719000000|2020-05-05 22:50:00|102621.6|102497.1|102654.2|102513.3|102665.3|102572.1|102593|102485.2|1752
1588719300000|2020-05-05 22:55:00|102657.8|102510.5|102618.2|102486.2|102671.9|102548.5|102567.7|102475.4|1382
1588719600000|2020-05-05 23:00:00|102643.4|102476.5|102652.9|102529.5|102682.2|102548.3|102577.5|102476.1|492
1588719900000|2020-05-05 23:05:00|102655.9|102527.7|102650.1|102537.1|102663.5|102572.1|102609.3|102511.7|565
1588720200000|2020-05-05 23:10:00|102648.3|102516.7|102631|102514.1|102661.7|102559.6|102605.3|102494.3|868
1588720500000|2020-05-05 23:15:00|102631.8|102516.5|102640.2|102514.3|102657.6|102564.4|102595.4|102506.7|1301
1588720800000|2020-05-05 23:20:00|102640.8|102511.2|102635.5|102517.7|102662.6|102556.4|102606.4|102506.6|952
1588721100000|2020-05-05 23:25:00|102638.6|102515.3|102630.9|102500.7|102658.2|102556.6|102578.5|102487|722
1588721400000|2020-05-05 23:30:00|102631.5|102499|102627.7|102499.8|102648.3|102517|102616.2|102489.8|1259
1588721700000|2020-05-05 23:35:00|102643.5|102499.7|102616.3|102489.2|102654.7|102507.2|102607.1|102472.6|1052
1588722000000|2020-05-05 23:40:00|102618.6|102488.3|102614.2|102488.5|102626.1|102529.7|102568|102471.1|967
1588722300000|2020-05-05 23:45:00|102606.1|102495.1|102610.3|102493.7|102623|102534.8|102569.1|102480|1662
1588722600000|2020-05-05 23:50:00|102610|102493.4|102608.5|102505.4|102617.3|102535.5|102569.3|102489.7|1531
1588722900000|2020-05-05 23:55:00|102604.6|102501|102590.5|102437.9|102613|102528.9|102538.1|102414.9|1148
1588723200000|2020-05-06 00:00:00|102591.3|102438|102599.2|102438.3|102627.4|102490|102544.1|102411|1015
1588723500000|2020-05-06 00:05:00|102599.3|102438.5|102609.7|102484.5|102627.5|102499.4|102570.8|102420.1|908
1588723800000|2020-05-06 00:10:00|102606.7|102480.7|102606.3|102489.9|102634.3|102543|102571.4|102445.3|856
1588724100000|2020-05-06 00:15:00|102606.6|102492.3|102879.7|102753.1|102906.6|102757|102580.6|102474.3|1127
1588724400000|2020-05-06 00:20:00|102880.1|102752.7|102860.7|102740.5|102912.7|102756.6|102652.4|102495.7|1122
1588724700000|2020-05-06 00:25:00|102864.1|102739.3|102859.7|102752.8|102886|102815.7|102819.7|102724.9|880
1588725000000|2020-05-06 00:30:00|102862|102751.3|102866.4|102755.5|102895|102817.6|102825.2|102720.6|964
1588725300000|2020-05-06 00:35:00|102866.2|102755.4|102831.8|102699.9|102872.3|102783.4|102811.1|102686.1|978
1588725600000|2020-05-06 00:40:00|102832.4|102700.6|102839.8|102715.3|102852.2|102729.7|102827.1|102698|856
1588725900000|2020-05-06 00:45:00|102840.9|102715.2|102824.7|102711|102843.5|102741|102783.2|102695|694
1588726200000|2020-05-06 00:50:00|102822.6|102713.1|102876.2|102751.2|102878.9|102759.8|102781.8|102705.3|953
1588726500000|2020-05-06 00:55:00|102878.5|102751.9|102871.5|102747.9|102889.3|102765.5|102860.5|102734.7|850
1588726800000|2020-05-06 01:00:00|102871.7|102749.9|102869.2|102819.2|102904.9|102820.2|102832|102737.4|903
1588727100000|2020-05-06 01:05:00|102870.2|102820.2|102895.6|102792.2|102906.5|102823.3|102837|102752.5|1108
1588727400000|2020-05-06 01:10:00|102896.5|102791.2|102922.6|102872.6|102947.3|102884.7|102861.9|102783.1|1011
1588727700000|2020-05-06 01:15:00|102923.1|102873.1|102889.4|102839.4|102931.2|102877.2|102879.6|102815.7|828
1588728000000|2020-05-06 01:20:00|102889.5|102839.5|102890.2|102762.7|102926.3|102847.2|102863.2|102760.6|785
1588728300000|2020-05-06 01:25:00|102894|102760.9|102895.3|102779|102913.6|102805|102842.6|102760.9|739
1588728600000|2020-05-06 01:30:00|102894.9|102778.3|102833.6|102644.8|102901.9|102781.9|102830.2|102644.8|1168
1588728900000|2020-05-06 01:35:00|102821.1|102650.5|102850|102677|102867|102704.2|102793.8|102620.3|1268
1588729200000|2020-05-06 01:40:00|102852|102677.1|102675.5|102527.3|102852|102677.1|102640.3|102487.8|921
1588729500000|2020-05-06 01:45:00|102675.9|102526|102810.9|102658.1|102819.8|102663.3|102668.2|102517.4|971
1588729800000|2020-05-06 01:50:00|102811.2|102658.4|102800.9|102662.9|102828.6|102681.5|102708.6|102514.8|1210
1588730100000|2020-05-06 01:55:00|102807.6|102662.5|102805.2|102662.6|102817|102670.4|102761.8|102648.7|814
1588730400000|2020-05-06 02:00:00|102806.6|102662.2|102799.8|102658.9|102822.3|102679.2|102771.8|102647.9|1045
1588730700000|2020-05-06 02:05:00|102802.4|102657.8|102768.5|102657.2|102813.7|102682.8|102732.8|102648.3|868
1588731000000|2020-05-06 02:10:00|102769.9|102659.1|102698|102555.7|102796.9|102667.2|102678.2|102536.7|1035
1588731300000|2020-05-06 02:15:00|102699.2|102555.4|102682.4|102555.8|102709.6|102573.5|102674.5|102545|721
1588731600000|2020-05-06 02:20:00|102685.2|102551.2|102676.9|102535.3|102708.8|102560.5|102657|102511.8|791
1588731900000|2020-05-06 02:25:00|102676.4|102534.5|102665.6|102512.3|102689.1|102536.9|102646.5|102507.1|1087
1588732200000|2020-05-06 02:30:00|102665.7|102512.4|102674.7|102528.8|102678.5|102535.6|102643.7|102505.7|1323
1588732500000|2020-05-06 02:35:00|102676.2|102529.1|102683.1|102555.9|102704.5|102567.3|102656.4|102528.2|731
1588732800000|2020-05-06 02:40:00|102681.3|102555.7|102673.4|102544.2|102695.5|102565.7|102668.4|102532.2|770
1588733100000|2020-05-06 02:45:00|102673.3|102546.1|102704|102581.7|102704|102596.2|102660.6|102530.7|618
1588733400000|2020-05-06 02:50:00|102703.2|102577.9|102695.7|102569.3|102707.2|102631.4|102664.1|102552.5|812
1588733700000|2020-05-06 02:55:00|102695.5|102569.4|102689.2|102584.4|102704.9|102612.8|102650.2|102532.5|681
1588734000000|2020-05-06 03:00:00|102687.9|102585.1|102659.7|102609.7|102718.7|102619.1|102654.5|102568.7|638
1588734300000|2020-05-06 03:05:00|102696.4|102586.9|102688|102581.3|102708|102611.5|102645|102563.1|599
1588734600000|2020-05-06 03:10:00|102687.9|102581.7|102690.4|102582|102699.7|102612.1|102642.5|102566.4|480
1588734900000|2020-05-06 03:15:00|102688.4|102582.1|102692.3|102585.6|102702.1|102614.8|102644.6|102564.7|547
1588735200000|2020-05-06 03:20:00|102688.1|102584|102675.5|102625.5|102716.4|102625.5|102652.3|102575.2|597
1588735500000|2020-05-06 03:25:00|102673.8|102623.8|102668.9|102618.9|102713.8|102629.1|102659.4|102593.9|470
1588735800000|2020-05-06 03:30:00|102669.7|102619.7|102705.9|102655.9|102745.4|102664.9|102662.4|102595.8|586
1588736100000|2020-05-06 03:35:00|102707.7|102657.7|102741.5|102691.5|102759.6|102699|102700.7|102621.8|800
1588736400000|2020-05-06 03:40:00|102740.6|102690.6|102731.9|102681.9|102759.7|102713.2|102721.2|102638.9|661
1588736700000|2020-05-06 03:45:00|102730.6|102680.6|102740.1|102690.1|102750.8|102696.8|102721.3|102647.5|891
1588737000000|2020-05-06 03:50:00|102740|102690|102728.4|102678.4|102749.8|102699.8|102712.7|102662.7|668
1588737300000|2020-05-06 03:55:00|102729.3|102679.3|102719|102669|102741.3|102691.3|102714.4|102664.4|736
1588737600000|2020-05-06 04:00:00|102719.8|102669.8|102709.7|102659.7|102723.2|102673.2|102703.6|102653.6|756
1588737900000|2020-05-06 04:05:00|102709.9|102659.9|102723.7|102673.7|102732.5|102682.5|102692.9|102654.7|809
1588738200000|2020-05-06 04:10:00|102724.1|102674.1|102705.6|102655.6|102743|102676.4|102700.2|102639.5|745
1588738500000|2020-05-06 04:15:00|102707.3|102657.3|102708.2|102658.2|102746|102668.9|102702.8|102639.1|319
1588738800000|2020-05-06 04:20:00|102705.3|102655.3|102726.6|102676.6|102741.9|102680.7|102700|102633.7|454
1588739100000|2020-05-06 04:25:00|102726.9|102676.9|102700.1|102675.1|102728.5|102691.2|102692|102661.2|443
1588739400000|2020-05-06 04:30:00|102699.6|102674.6|102718.6|102693.6|102732.8|102697.3|102698.4|102671|538
1588739700000|2020-05-06 04:35:00|102719.4|102694.4|102718.6|102693.6|102732.6|102697.6|102709.5|102674.8|532
1588740000000|2020-05-06 04:40:00|102717.7|102692.7|102695.8|102645.8|102732.5|102697.1|102690.2|102640.2|395
1588740300000|2020-05-06 04:45:00|102698.7|102648.7|102693.5|102643.5|102705.6|102655.6|102684|102634|715
1588740600000|2020-05-06 04:50:00|102695.3|102645.3|102677.5|102627.5|102710.2|102650.8|102675.2|102609.5|657
1588740900000|2020-05-06 04:55:00|102678.1|102628.1|102660.9|102610.9|102702.3|102630.4|102655.9|102587.7|630
1588741200000|2020-05-06 05:00:00|102661.7|102611.7|102663.7|102613.7|102709.7|102634.1|102655.7|102577.4|748
1588741500000|2020-05-06 05:05:00|102666.3|102616.3|102679.3|102578.6|102703.5|102625.7|102640.4|102539|896
1588741800000|2020-05-06 05:10:00|102654.5|102604.5|102660.9|102610.9|102707.4|102657.4|102647.9|102575.9|994
1588742100000|2020-05-06 05:15:00|102659.8|102609.8|102650.5|102600.5|102683.1|102624.7|102640.3|102569.2|979
1588742400000|2020-05-06 05:20:00|102649.8|102599.8|102643.9|102593.9|102679.1|102602.8|102637.6|102559.5|898
1588742700000|2020-05-06 05:25:00|102644.5|102594.5|102666.6|102616.6|102688|102625.8|102641.7|102573.8|421
1588743000000|2020-05-06 05:30:00|102666.9|102616.9|102660.5|102610.5|102693|102619.7|102649.6|102587|442
1588743300000|2020-05-06 05:35:00|102660.4|102610.4|102609.2|102559.2|102691.9|102641.9|102591.5|102516.8|682
1588743600000|2020-05-06 05:40:00|102604.8|102554.8|102586.6|102536.6|102620.8|102575.6|102565.9|102497.1|770
1588743900000|2020-05-06 05:45:00|102585.9|102535.9|102522.4|102472.4|102588.3|102546.9|102503.5|102463|792
1588744200000|2020-05-06 05:50:00|102522.1|102472.1|102547.8|102497.8|102557.3|102507.3|102503.7|102421|920
1588744500000|2020-05-06 05:55:00|102547.3|102497.3|102554.9|102451.7|102565.8|102497.3|102399.6|102321.4|1284
1588744800000|2020-05-06 06:00:00|102556.7|102456|102506.9|102456.9|102564.9|102505.1|102429.3|102370.3|1772
1588745100000|2020-05-06 06:05:00|102506|102456|102615.5|102565.5|102625|102575|102466.5|102416.5|2168
1588745400000|2020-05-06 06:10:00|102616.3|102566.3|102656.1|102631.1|102697.8|102647.8|102613.4|102563.4|2104
1588745700000|2020-05-06 06:15:00|102655.8|102630.8|102609|102559|102677.2|102636.7|102560.2|102513.4|2037
1588746000000|2020-05-06 06:20:00|102612.4|102562.4|102635.2|102585.2|102746.1|102707.1|102599.1|102549.1|2180
1588746300000|2020-05-06 06:25:00|102639.8|102589.8|102576.4|102526.4|102647.9|102610.6|102544.7|102508.9|1809
1588746600000|2020-05-06 06:30:00|102576.6|102526.6|102417.9|102392.9|102584.8|102539.1|102383.1|102354.6|1771
1588746900000|2020-05-06 06:35:00|102431.4|102381.4|102532.1|102507.1|102546.1|102508.1|102418.7|102378.2|2000
1588747200000|2020-05-06 06:40:00|102535.7|102510.7|102615.7|102565.7|102646.6|102601.8|102508.3|102471.3|2051
1588747500000|2020-05-06 06:45:00|102616.2|102566.2|102608.1|102558.1|102618.7|102580.3|102586.3|102546.2|2060
1588747800000|2020-05-06 06:50:00|102596.9|102571.9|102546.5|102521.5|102613.1|102575.6|102536.9|102497.1|1995
1588748100000|2020-05-06 06:55:00|102546.7|102521.7|102573|102548|102589.5|102554.4|102525.9|102490.9|2086
1588748400000|2020-05-06 07:00:00|102574.8|102549.8|102648.7|102623.7|102672.9|102639.1|102552.8|102515.7|1970
1588748700000|2020-05-06 07:05:00|102650.3|102625.3|102658.7|102633.7|102662.1|102637.1|102597.1|102572.1|1750
1588749000000|2020-05-06 07:10:00|102658.6|102633.6|102624.7|102599.7|102669.3|102635.3|102597.8|102557.7|1957
1588749300000|2020-05-06 07:15:00|102624.6|102599.6|102555.6|102530.6|102654.2|102620.4|102529.4|102495.6|1786
1588749600000|2020-05-06 07:20:00|102555.3|102530.3|102586.4|102561.4|102617.7|102581.3|102555.3|102522.4|1716
1588749900000|2020-05-06 07:25:00|102586.3|102561.3|102474.4|102449.4|102587.1|102562.1|102467.1|102428.4|1912
1588750200000|2020-05-06 07:30:00|102475.3|102450.3|102594.9|102569.9|102611.2|102577.7|102470.4|102439.8|1752
1588750500000|2020-05-06 07:35:00|102597.2|102572.2|102602.2|102577.2|102640|102606.1|102553.6|102519.1|1706
1588750800000|2020-05-06 07:40:00|102600.5|102575.5|102597.9|102547.9|102605.4|102580.4|102543.7|102518.7|1674
1588751100000|2020-05-06 07:45:00|102596.9|102546.9|102593.7|102543.7|102606.1|102564.7|102525.6|102495.6|1776
1588751400000|2020-05-06 07:50:00|102595.2|102545.2|102531.1|102481.1|102611.7|102574.2|102496.6|102471.6|1993
1588751700000|2020-05-06 07:55:00|102531.5|102481.5|102650.6|102600.6|102653.5|102603.5|102510.8|102470.8|2129
1588752000000|2020-05-06 08:00:00|102649.9|102599.9|102669.6|102619.6|102674|102638.9|102619.2|102571.2|1985
1588752300000|2020-05-06 08:05:00|102667.4|102617.4|102733.3|102708.3|102755.1|102729.8|102655.8|102615.3|2020
1588752600000|2020-05-06 08:10:00|102732.5|102707.5|102840.4|102790.4|102891.2|102841.2|102728.2|102678.2|2139
1588752900000|2020-05-06 08:15:00|102841.3|102791.3|102852.5|102827.5|102865.1|102832.2|102754.8|102722.2|1939
1588753200000|2020-05-06 08:20:00|102850.6|102825.6|102993.7|102968.7|103000.1|102975.1|102847.7|102822.7|1853
1588753500000|2020-05-06 08:25:00|102994|102969|103096.9|103071.9|103180.1|103130.1|102980|102955|1951
1588753800000|2020-05-06 08:30:00|103097.2|103072.2|103088.2|103038.2|103214.3|103168.7|103073.4|103031.6|1973
1588754100000|2020-05-06 08:35:00|103088|103038|103070.9|103020.9|103158.3|103110.6|103023.4|102982.3|2026
1588754400000|2020-05-06 08:40:00|103072|103022|103098.7|103048.7|103105.5|103064.4|102962|102933.3|1851
1588754700000|2020-05-06 08:45:00|103084.4|103059.4|103037|102987|103165.3|103129.6|102933.9|102849|2098
1588755000000|2020-05-06 08:50:00|103038.2|102988.2|102992.5|102967.5|103100.2|103050.2|102937|102890.9|1927
1588755300000|2020-05-06 08:55:00|102992.6|102967.6|102986|102844.7|102998.8|102972.5|102846.2|102796.2|1847
1588755600000|2020-05-06 09:00:00|102975.7|102849.8|102946.4|102896.4|103049.9|102974.8|102819.3|102769.3|2048
1588755900000|2020-05-06 09:05:00|102945.7|102895.7|102939|102889|102969.2|102919.2|102912.7|102864.3|2226
1588756200000|2020-05-06 09:10:00|102939.3|102889.3|102956.5|102906.5|103023.6|102973.6|102836.7|102786.7|2137
1588756500000|2020-05-06 09:15:00|102957.3|102907.3|102796.1|102771.1|102964.3|102912.7|102788.9|102755|2081
1588756800000|2020-05-06 09:20:00|102795.1|102770.1|102836.5|102786.5|102996|102946|102795.1|102761.1|2133
1588757100000|2020-05-06 09:25:00|102836.3|102786.3|102882.4|102857.4|102934.7|102884.7|102828.1|102778.1|1823
1588757400000|2020-05-06 09:30:00|102882.5|102857.5|102981.8|102931.8|103013.4|102963.4|102844.8|102806.1|1916
1588757700000|2020-05-06 09:35:00|102980.8|102930.8|103028.3|102978.3|103039.3|102989.3|102923.9|102873.9|1996
1588758000000|2020-05-06 09:40:00|103027.2|102977.2|102928.2|102903.2|103063|103023.7|102907.2|102867.7|1998
1588758300000|2020-05-06 09:45:00|102927.4|102902.4|102936.9|102886.9|102954.8|102919.7|102873.9|102835.3|1925
1588758600000|2020-05-06 09:50:00|102936.2|102886.2|102926.4|102876.4|102948.1|102903.1|102855.5|102811.7|1767
1588758900000|2020-05-06 09:55:00|102931.1|102881.1|102970|102920|103080.6|103030.6|102923|102875.2|1990
1588759200000|2020-05-06 10:00:00|102972|102922|103005.7|102955.7|103026.9|102976.9|102933.5|102888.7|1960
1588759500000|2020-05-06 10:05:00|103005.8|102955.8|102924.1|102874.1|103016.2|102968.3|102890.6|102855.3|1936
1588759800000|2020-05-06 10:10:00|102921.7|102871.7|102817.5|102767.5|102931.9|102882.4|102798.9|102756.8|1850
1588760100000|2020-05-06 10:15:00|102818.9|102768.9|102891.6|102841.6|102929.5|102885.8|102773|102739.3|1832
1588760400000|2020-05-06 10:20:00|102891.5|102841.5|102871|102821|102903|102853|102773.1|102745.8|1705
1588760700000|2020-05-06 10:25:00|102870.7|102820.7|102793.1|102743.1|102877.3|102827.8|102750.2|102716.5|1486
1588761000000|2020-05-06 10:30:00|102795.2|102745.2|102733|102708|102807.1|102757.1|102718.7|102693.7|1503
1588761300000|2020-05-06 10:35:00|102732.4|102707.4|102744.7|102694.7|102830.2|102780.2|102724.7|102689|2106
1588761600000|2020-05-06 10:40:00|102746.6|102696.6|102640|102590|102762.6|102723.8|102623.1|102581.4|2216
1588761900000|2020-05-06 10:45:00|102641.3|102591.3|102621.9|102596.9|102678.2|102628.2|102602.1|102557.8|1849
1588762200000|2020-05-06 10:50:00|102621.3|102596.3|102670.7|102620.7|102714.9|102676.5|102606.9|102570.8|1963
1588762500000|2020-05-06 10:55:00|102671.5|102621.5|102617.5|102567.5|102707.9|102657.9|102590|102549.9|1646
1588762800000|2020-05-06 11:00:00|102617.2|102567.2|102656.2|102631.2|102661.5|102634.7|102605.5|102566.1|1554
1588763100000|2020-05-06 11:05:00|102656.3|102631.3|102697.9|102647.9|102698.5|102648.5|102595|102557.9|2176
1588763400000|2020-05-06 11:10:00|102693.4|102643.4|102637.6|102612.6|102736.5|102708|102632.1|102582.1|2259
1588763700000|2020-05-06 11:15:00|102638.8|102613.8|102643.5|102618.5|102674.7|102648.8|102586.3|102548.1|1739
1588764000000|2020-05-06 11:20:00|102644.1|102619.1|102686.3|102636.3|102701.5|102662.1|102636.1|102599.7|1761
1588764300000|2020-05-06 11:25:00|102685.8|102635.8|102674.2|102649.2|102709.6|102670.7|102664.9|102615.6|1615
1588764600000|2020-05-06 11:30:00|102678.1|102653.1|102585.8|102560.8|102697.4|102659.7|102581.4|102551.6|1695
1588764900000|2020-05-06 11:35:00|102586|102561|102627.6|102602.6|102650.5|102613.4|102583|102547.7|1416
1588765200000|2020-05-06 11:40:00|102616.6|102591.6|102592|102567|102629.5|102594.9|102580.4|102555.2|1469
1588765500000|2020-05-06 11:45:00|102590.6|102565.6|102588.9|102538.9|102627.4|102596.3|102564.1|102522.9|1622
1588765800000|2020-05-06 11:50:00|102589.3|102539.3|102632.9|102607.9|102662.2|102627.5|102561.7|102533.3|1436
1588766100000|2020-05-06 11:55:00|102632.1|102607.1|102625.7|102600.7|102662|102637|102610.7|102585.7|1621
1588766400000|2020-05-06 12:00:00|102625.1|102600.1|102638.9|102613.9|102699.6|102674.6|102591.2|102552|1895
1588766700000|2020-05-06 12:05:00|102639.1|102614.1|102695.3|102670.3|102744.3|102699.2|102639.1|102603.5|1945
1588767000000|2020-05-06 12:10:00|102696.6|102671.6|102673.3|102567.5|102710.7|102672.7|102594.7|102567.5|1316
1588767300000|2020-05-06 12:15:00|102673.4|102567.8|102745.8|102695.8|102759.8|102716|102635.4|102566.2|1786
1588767600000|2020-05-06 12:20:00|102745.7|102695.7|103022.8|102972.8|103022.8|102987.8|102715.4|102677.3|2034
1588767900000|2020-05-06 12:25:00|103022.5|102972.5|102882.2|102832.2|103023.6|102974.4|102836.3|102786.3|1961
1588768200000|2020-05-06 12:30:00|102882|102832|102898.2|102848.2|102927|102887.6|102859.1|102818.1|1711
1588768500000|2020-05-06 12:35:00|102897.8|102847.8|102937.7|102887.7|103020.1|102970.1|102876.9|102826.9|1867
1588768800000|2020-05-06 12:40:00|102937.6|102887.6|102842.1|102792.1|102981.4|102931.4|102836.4|102790|1863
1588769100000|2020-05-06 12:45:00|102841.7|102791.7|102834.3|102809.3|102934.8|102884.8|102740.7|102705|2066
1588769400000|2020-05-06 12:50:00|102833.9|102808.9|102837.4|102787.4|102877.9|102848.7|102775.8|102736|1947
1588769700000|2020-05-06 12:55:00|102837.8|102787.8|102822.2|102772.2|102844.9|102812.2|102754.7|102715.2|2050
1588770000000|2020-05-06 13:00:00|102821.5|102771.5|102785.9|102735.9|102844.2|102794.2|102751.2|102714.3|2083
1588770300000|2020-05-06 13:05:00|102785.7|102735.7|102842.5|102792.5|102842.9|102801.2|102721.3|102683.6|1850
1588770600000|2020-05-06 13:10:00|102843.3|102793.3|102874.4|102849.4|102970|102922.6|102824.5|102788.9|2032
1588770900000|2020-05-06 13:15:00|102875.4|102850.4|102849.9|102799.9|102895.2|102857.8|102798.2|102773.2|1883
1588771200000|2020-05-06 13:20:00|102850.4|102800.4|102757.2|102707.2|102878.9|102836|102729.6|102693.6|2103
1588771500000|2020-05-06 13:25:00|102754.8|102704.8|102667.6|102642.6|102766.1|102727.3|102667.2|102642.2|1888
1588771800000|2020-05-06 13:30:00|102660.2|102635.2|102496.3|102471.3|102680|102654.3|102477.6|102452.6|2074
1588772100000|2020-05-06 13:35:00|102509.5|102459.5|102664|102639|102688.2|102647.6|102495.2|102459.5|1864
1588772400000|2020-05-06 13:40:00|102669.1|102644.1|102618.9|102593.9|102679.5|102645.3|102557.8|102532.8|1756
1588772700000|2020-05-06 13:45:00|102617.9|102592.9|102744.9|102719.9|102750.5|102719.9|102588.1|102546.7|2127
1588773000000|2020-05-06 13:50:00|102745.2|102720.2|102880.9|102830.9|102935.1|102885.1|102743.8|102708.7|2017
1588773300000|2020-05-06 13:55:00|102881.2|102831.2|102904.6|102879.6|103000.3|102956.5|102864|102815.5|1964
1588773600000|2020-05-06 14:00:00|102903.9|102878.9|102949.6|102899.6|102956.4|102906.4|102868.2|102818.2|1856
1588773900000|2020-05-06 14:05:00|102949.1|102899.1|103039|102989|103052|103009.6|102936.4|102886.4|1700
1588774200000|2020-05-06 14:10:00|103038.3|102988.3|103088.7|103038.7|103094|103044|103003.2|102961.3|1782
1588774500000|2020-05-06 14:15:00|103088.2|103038.2|102990.2|102940.2|103088.2|103038.2|102983.8|102933.8|1862
1588774800000|2020-05-06 14:20:00|102988|102938|103008.1|102958.1|103009.8|102959.8|102907.8|102857.8|1813
1588775100000|2020-05-06 14:25:00|103007|102957|103046.9|102996.9|103050.9|103000.9|102965.5|102915.5|1771
1588775400000|2020-05-06 14:30:00|103046.3|102996.3|102934.1|102884.1|103052.4|103002.4|102842.6|102792.6|2026
1588775700000|2020-05-06 14:35:00|102933.6|102883.6|102971.3|102921.3|103004.9|102954.9|102923.5|102873.5|1816
1588776000000|2020-05-06 14:40:00|102971.4|102921.4|103074.4|103024.4|103199.7|103149.7|102971.4|102921.4|1853
1588776300000|2020-05-06 14:45:00|103074|103024|103013.3|102963.3|103084.7|103034.7|102855.7|102805.7|1980
1588776600000|2020-05-06 14:50:00|103014|102964|102920.6|102870.6|103058.3|103008.3|102888.6|102845.8|1701
1588776900000|2020-05-06 14:55:00|102927.7|102877.7|102917.5|102867.5|103012.2|102962.2|102909.7|102862.7|1973
1588777200000|2020-05-06 15:00:00|102916.4|102866.4|102820.3|102770.3|102939.4|102897.7|102800.5|102754.4|1794
1588777500000|2020-05-06 15:05:00|102819.9|102769.9|102853.5|102803.5|102894.3|102855.6|102798.7|102748.7|1673
1588777800000|2020-05-06 15:10:00|102853.8|102803.8|102840.6|102790.6|102939.7|102889.7|102779.6|102729.6|1871
1588778100000|2020-05-06 15:15:00|102840.3|102790.3|102888|102838|102924.5|102874.5|102839.5|102789.5|1764
1588778400000|2020-05-06 15:20:00|102887.5|102837.5|103024.1|102974.1|103101.8|103051.8|102879.2|102829.2|1738
1588778700000|2020-05-06 15:25:00|103025|102975|103081.9|103031.9|103101.9|103051.9|103012.8|102962.8|1806
1588779000000|2020-05-06 15:30:00|103080.9|103030.9|103128|103078|103160.6|103126.3|103060.2|103028.1|1862
1588779300000|2020-05-06 15:35:00|103132.3|103082.3|102917.6|102790.9|103147.5|103104.7|102828.6|102704.9|1967
1588779600000|2020-05-06 15:40:00|102919.7|102791.8|102990.1|102940.1|103027.6|102977.6|102864.9|102751.3|1880
1588779900000|2020-05-06 15:45:00|102990.5|102940.5|103118.6|103068.6|103122.1|103083.8|102962.3|102912.3|1619
1588780200000|2020-05-06 15:50:00|103118.5|103068.5|102954.9|102904.9|103120.6|103070.6|102925.9|102875.9|1748
1588780500000|2020-05-06 15:55:00|102954.7|102904.7|102842.9|102792.9|102966.7|102916.7|102831.2|102781.2|1779
1588780800000|2020-05-06 16:00:00|102838.8|102788.8|102740|102690|102845.4|102795.4|102737.4|102687.4|1679
1588781100000|2020-05-06 16:05:00|102740.2|102690.2|102782.7|102732.7|102791.5|102741.5|102737|102687|1423
1588781400000|2020-05-06 16:10:00|102782.1|102732.1|102759.4|102709.4|102821.3|102771.3|102752.9|102702.9|1569
1588781700000|2020-05-06 16:15:00|102759.2|102709.2|102716.4|102666.4|102759.2|102709.2|102709.7|102659.7|1604
1588782000000|2020-05-06 16:20:00|102715.9|102665.9|102620.3|102570.3|102724.7|102674.7|102601.1|102551.1|1553
1588782300000|2020-05-06 16:25:00|102622.5|102572.5|102586.4|102536.4|102668.1|102618.1|102577.7|102527.7|1511
1588782600000|2020-05-06 16:30:00|102586|102536|102611.9|102561.9|102619.8|102569.8|102584.1|102534.1|1457
1588782900000|2020-05-06 16:35:00|102611.6|102561.6|102607.5|102557.5|102621.9|102571.9|102596.4|102546.4|1199
1588783200000|2020-05-06 16:40:00|102608.6|102558.6|102706.7|102656.7|102712.4|102662.4|102603.4|102553.4|1309
1588783500000|2020-05-06 16:45:00|102707.3|102657.3|102698.1|102648.1|102717.7|102667.7|102681.1|102631.1|976
1588783800000|2020-05-06 16:50:00|102698.6|102648.6|102701.8|102651.8|102728|102678|102697.4|102647.4|1163
1588784100000|2020-05-06 16:55:00|102700.8|102650.8|102705.6|102655.6|102717.8|102667.8|102684.2|102634.2|1237
1588784400000|2020-05-06 17:00:00|102704.8|102654.8|102687.3|102637.3|102722.3|102672.3|102681.3|102631.3|1183
1588784700000|2020-05-06 17:05:00|102687.2|102637.2|102720.1|102670.1|102725|102679.1|102685.9|102635.9|1018
1588785000000|2020-05-06 17:10:00|102720|102670|102779|102729|102783.9|102733.9|102709.2|102669.8|1128
1588785300000|2020-05-06 17:15:00|102779.1|102729.1|102780.9|102730.9|102916.5|102848.1|102772.9|102722.9|1529
1588785600000|2020-05-06 17:20:00|102781.7|102731.7|102773.1|102723.1|102794|102744|102751.3|102701.3|1545
1588785900000|2020-05-06 17:25:00|102772.9|102722.9|102709.4|102659.4|102787.9|102737.9|102694.9|102644.9|1522
1588786200000|2020-05-06 17:30:00|102709.2|102659.2|102693.1|102643.1|102729.9|102675|102663|102613|1269
1588786500000|2020-05-06 17:35:00|102693.2|102643.2|102683.7|102633.7|102701.9|102651.9|102658.3|102608.3|1064
1588786800000|2020-05-06 17:40:00|102680.9|102630.9|102666.8|102616.8|102684.1|102634.1|102666.6|102616.6|863
1588787100000|2020-05-06 17:45:00|102668.3|102618.3|102652.5|102602.5|102673.9|102623.9|102629.2|102582|1052
1588787400000|2020-05-06 17:50:00|102652.6|102602.6|102651|102601|102657.2|102613.3|102629.8|102580.3|1157
1588787700000|2020-05-06 17:55:00|102650.5|102600.5|102671.7|102621.7|102673.2|102631.1|102633.3|102583.3|1122
1588788000000|2020-05-06 18:00:00|102670.3|102620.3|102679.6|102629.6|102718.3|102668.3|102667.4|102617.4|1399
1588788300000|2020-05-06 18:05:00|102676.8|102626.8|102664.6|102614.6|102681.2|102631.2|102655.1|102605.1|1126
1588788600000|2020-05-06 18:10:00|102664.4|102614.4|102680.6|102630.6|102687.6|102637.6|102651.9|102601.9|1231
1588788900000|2020-05-06 18:15:00|102681.1|102631.1|102567.1|102517.1|102691.1|102653.1|102563|102513|1207
1588789200000|2020-05-06 18:20:00|102569|102519|102571.4|102521.4|102581.8|102542.4|102536.4|102486.4|1181
1588789500000|2020-05-06 18:25:00|102570.2|102520.2|102600.6|102550.6|102611.4|102561.4|102530|102493.5|1388
1588789800000|2020-05-06 18:30:00|102600.1|102550.1|102591.9|102541.9|102608.9|102558.9|102588.8|102538.8|1381
1588790100000|2020-05-06 18:35:00|102592.2|102542.2|102583.7|102533.7|102601.1|102551.1|102576.9|102526.9|1099
1588790400000|2020-05-06 18:40:00|102585.2|102535.2|102599.3|102549.3|102612.4|102562.4|102578.6|102528.6|977
1588790700000|2020-05-06 18:45:00|102599.5|102549.5|102612.7|102562.7|102626.4|102576.4|102599.4|102549.4|1008
1588791000000|2020-05-06 18:50:00|102614.7|102564.7|102577.5|102527.5|102618.1|102578.7|102575|102525|1051
1588791300000|2020-05-06 18:55:00|102576|102526|102637.5|102587.5|102637.5|102587.5|102567.6|102517.6|1398
1588791600000|2020-05-06 19:00:00|102638.9|102588.9|102633.3|102583.3|102638.9|102588.9|102611.2|102561.2|1306
1588791900000|2020-05-06 19:05:00|102632.9|102582.9|102605.6|102555.6|102633.6|102583.6|102596|102550.8|1024
1588792200000|2020-05-06 19:10:00|102607.2|102557.2|102619.3|102569.3|102633.2|102583.2|102599.8|102549.8|954
1588792500000|2020-05-06 19:15:00|102618.5|102568.5|102656.3|102606.3|102657.3|102615.2|102618.5|102568.5|1224
1588792800000|2020-05-06 19:20:00|102655.7|102605.7|102635|102585|102671.2|102621.2|102634.6|102584.6|1036
1588793100000|2020-05-06 19:25:00|102634.7|102584.7|102632.2|102582.2|102644|102600.3|102621.3|102571.3|1011
1588793400000|2020-05-06 19:30:00|102632.8|102582.8|102651.6|102601.6|102659.2|102609.2|102629.3|102579.3|822
1588793700000|2020-05-06 19:35:00|102651.7|102601.7|102674.9|102624.9|102694|102644|102644|102594|885
1588794000000|2020-05-06 19:40:00|102676.6|102626.6|102766.2|102659.5|102766.2|102691.8|102672.9|102622.9|1055
1588794300000|2020-05-06 19:45:00|102736.7|102686.7|102902.7|102799.5|102936.3|102835.6|102731.2|102650.9|1268
1588794600000|2020-05-06 19:50:00|102907.3|102805.3|102804|102754|102912.9|102832.6|102788.8|102720.9|1452
1588794900000|2020-05-06 19:55:00|102802.3|102752.3|102818.9|102793.9|102848.1|102793.9|102797.1|102734.1|1405
1588795200000|2020-05-06 20:00:00|102827.4|102777.4|102830.8|102780.8|102860.5|102805.7|102806.4|102726.5|961
1588795500000|2020-05-06 20:05:00|102856.2|102753.5|102839|102789|102869.8|102800.1|102777.8|102707.1|816
1588795800000|2020-05-06 20:10:00|102866.8|102764.1|102886.7|102782.3|102899.9|102823.7|102835.6|102754.2|1122
1588796100000|2020-05-06 20:15:00|102886.4|102784.9|102843.3|102793.3|102888.2|102810.8|102833.9|102752.4|1274
1588796400000|2020-05-06 20:20:00|102843.1|102793.1|102845.6|102725.6|102860|102793.2|102797.4|102716.1|1090
1588796700000|2020-05-06 20:25:00|102847.8|102726.8|102832|102782|102871.6|102787.7|102802.1|102714.2|1087
1588797000000|2020-05-06 20:30:00|102833.6|102783.6|102841.9|102791.9|102870.9|102801.4|102824.7|102763.1|734
1588797300000|2020-05-06 20:35:00|102842.1|102792.1|102794.3|102744.3|102868.3|102801.5|102781.7|102701.1|1257
1588797600000|2020-05-06 20:40:00|102823.1|102715|102773.2|102723.2|102831.4|102751.1|102770.8|102698.5|1569
1588797900000|2020-05-06 20:45:00|102771.9|102721.9|102802|102700.8|102816.7|102735.9|102761.2|102678.3|1859
1588798200000|2020-05-06 20:50:00|102802.6|102701|102771.1|102721.1|102819|102727.8|102758.2|102657.6|926
1588798500000|2020-05-06 20:55:00|102810.7|102689.7|103327|102679|103327|102707.9|102810.7|102590.9|737
1588798800000|2020-05-06 21:00:00|103216.7|102568.7|103272.6|102624.6|103272.9|102624.9|103216.7|102568.7|84
1588799100000|2020-05-06 21:05:00|103214.3|102566.3|103248.7|102600.7|103343.3|102695.3|103202.9|102554.9|229
1588799400000|2020-05-06 21:10:00|103226.7|102578.7|103189.9|102561.2|103278.8|102630.8|103150.1|102502.1|298
1588799700000|2020-05-06 21:15:00|103231.8|102551.7|103186.5|102584|103284.9|102636.9|103137.8|102547.2|230
1588800000000|2020-05-06 21:20:00|103234.8|102634.7|103179.2|102568|103277.1|102654.6|103137.8|102544.3|224
1588800300000|2020-05-06 21:25:00|103203|102616.3|103216.2|102569.6|103245.7|102619.8|103137.8|102545.7|214
1588800600000|2020-05-06 21:30:00|103214.7|102577.2|103192.2|102620.5|103278.5|102661.1|103137.8|102548.7|203
1588800900000|2020-05-06 21:35:00|103198.1|102611.8|103208.2|102599.5|103280.4|102700|103137.8|102569.4|222
1588801200000|2020-05-06 21:40:00|103205.8|102612.3|103202|102680.6|103292.1|102708.3|103137.8|102595.2|270
1588801500000|2020-05-06 21:45:00|103221.2|102673|103176.3|102586|103269.2|102700|103029.5|102505.6|262
1588801800000|2020-05-06 21:50:00|103177|102601.6|103174.1|102615.3|103258.1|102709|103037.7|102526.4|312
1588802100000|2020-05-06 21:55:00|103183.7|102616.5|103055.9|102592.9|103211.8|102700|102985|102579.7|407
1588802400000|2020-05-06 22:00:00|103063.8|102603.8|103025|102675.9|103127.5|102717|102882.5|102603.8|458
1588802700000|2020-05-06 22:05:00|103026.9|102692.7|103273|102654.9|103502.1|102854.1|102927.8|102587.2|451
1588803000000|2020-05-06 22:10:00|103274.1|102648.3|102803.8|102641.4|103288.1|102718.2|102758.3|102600.1|544
1588803300000|2020-05-06 22:15:00|102803.4|102644|102737.1|102687.1|102814.1|102695.9|102723.7|102610|1014
1588803600000|2020-05-06 22:20:00|102736.3|102686.3|102727.1|102677.1|102777.5|102701.8|102708.9|102632.3|1445
1588803900000|2020-05-06 22:25:00|102728.6|102678.6|102817.6|102661.8|102832.7|102727.2|102711|102637.5|1015
1588804200000|2020-05-06 22:30:00|102824.3|102650.4|102739.2|102689.2|102830.6|102712.6|102721.2|102612.5|1129
1588804500000|2020-05-06 22:35:00|102769|102651.8|102764.2|102654|102793.2|102701.1|102723.4|102615.9|1072
1588804800000|2020-05-06 22:40:00|102763.4|102653.3|102790.6|102623.2|102795.4|102701.5|102714.3|102614.6|829
1588805100000|2020-05-06 22:45:00|102789.6|102624.9|102763|102649.5|102794.4|102700.1|102721.8|102615.7|1008
1588805400000|2020-05-06 22:50:00|102760.4|102658.7|102775.4|102614.6|102785.5|102692.2|102716.7|102612.2|1198
1588805700000|2020-05-06 22:55:00|102750.8|102642|102781.6|102662.3|102799.8|102711.8|102720.7|102626|1107
1588806000000|2020-05-06 23:00:00|102794.5|102654.4|102762|102712|102802.2|102715.8|102738.1|102653.8|759
1588806300000|2020-05-06 23:05:00|102792.5|102680.7|102753.4|102703.4|102794.9|102718.5|102750|102671|659
1588806600000|2020-05-06 23:10:00|102753.2|102703.2|102789|102739|102821.3|102752.8|102745.5|102667.5|1025
1588806900000|2020-05-06 23:15:00|102781.3|102731.3|102789|102739|102826.6|102772.8|102778.3|102690.7|1010
1588807200000|2020-05-06 23:20:00|102789.1|102739.1|102775.5|102725.5|102822.4|102753.9|102771.7|102696|542
1588807500000|2020-05-06 23:25:00|102775.3|102725.3|102773.7|102723.7|102806.5|102735|102764.4|102683.9|802
1588807800000|2020-05-06 23:30:00|102775.4|102725.4|102754.9|102704.9|102792.4|102732.8|102747.1|102670.2|747
1588808100000|2020-05-06 23:35:00|102779.7|102677.1|102759|102709|102790|102722.7|102746.3|102665.9|923
1588808400000|2020-05-06 23:40:00|102759.6|102709.6|102799.7|102749.7|102834.4|102762.6|102758.3|102679.5|690
1588808700000|2020-05-06 23:45:00|102799.3|102749.3|102803.7|102697.8|102828.4|102759.2|102756.3|102682.3|995
1588809000000|2020-05-06 23:50:00|102804.7|102698.1|102763.9|102713.9|102809.6|102727.5|102759.4|102679.6|783
1588809300000|2020-05-06 23:55:00|102762.6|102712.6|102799.6|102688.8|102816.6|102717.7|102761.4|102671.7|491
1588809600000|2020-05-07 00:00:00|102799.8|102688.6|102794.7|102678.1|102827.6|102749.6|102739.8|102669.1|1814
1588809900000|2020-05-07 00:05:00|102794.5|102677.8|102787.1|102663.1|102803.7|102724.7|102725.8|102644|1602
1588810200000|2020-05-07 00:10:00|102785.8|102664.2|102767.9|102648.8|102814.2|102728.9|102725.1|102637.1|1645
1588810500000|2020-05-07 00:15:00|102768.1|102649|102756.1|102655.2|102791.5|102702.4|102693.6|102628.4|1778
1588810800000|2020-05-07 00:20:00|102762.2|102651.9|102806.7|102756.7|102841|102768.2|102714.7|102646.2|1768
1588811100000|2020-05-07 00:25:00|102831.4|102724.9|102832.9|102723.6|102860.5|102788.9|102769.7|102693.6|1894
1588811400000|2020-05-07 00:30:00|102831.7|102724.5|102779.8|102729.8|102857.1|102776.5|102773.4|102686.6|1032
1588811700000|2020-05-07 00:35:00|102778.7|102728.7|102771.6|102721.6|102805.7|102729.3|102756.7|102673.7|1344
1588812000000|2020-05-07 00:40:00|102771.5|102721.5|102761.7|102711.7|102815|102744.7|102756.5|102689.3|843
1588812300000|2020-05-07 00:45:00|102763.8|102713.8|102770.9|102720.9|102798.9|102725.5|102755.2|102674.8|872
1588812600000|2020-05-07 00:50:00|102770.8|102720.8|102825|102720.5|102826.5|102744.4|102770.8|102691.6|706
1588812900000|2020-05-07 00:55:00|102823.9|102718.9|102797.5|102747.5|102844.9|102769.3|102790.2|102704.2|922
1588813200000|2020-05-07 01:00:00|102795.6|102745.6|102815.2|102708.3|102825.8|102748.4|102781.3|102679.5|941
1588813500000|2020-05-07 01:05:00|102815.6|102711.3|102794|102744|102829.4|102748.8|102785.3|102676.8|723
1588813800000|2020-05-07 01:10:00|102795|102745|102780|102730|102829.6|102747.2|102776.1|102701.8|739
1588814100000|2020-05-07 01:15:00|102780.1|102730.1|102752.3|102702.3|102808.5|102732.1|102732.9|102660|1100
1588814400000|2020-05-07 01:20:00|102751.7|102701.7|102771|102721|102791.7|102721.3|102740.8|102660.1|981
1588814700000|2020-05-07 01:25:00|102771.5|102721.5|102753.3|102703.3|102775.1|102725.1|102740.1|102690.1|700
1588815000000|2020-05-07 01:30:00|102753.6|102703.6|102746.8|102696.8|102772|102707|102710.6|102665.6|652
1588815300000|2020-05-07 01:35:00|102742.7|102692.7|102738.9|102688.9|102759.2|102709.2|102729.9|102679.9|660
1588815600000|2020-05-07 01:40:00|102736.1|102686.1|102727|102677|102749.2|102700.6|102716.4|102644.4|585
1588815900000|2020-05-07 01:45:00|102729.9|102679.9|102710.4|102660.4|102749.8|102699.8|102690.2|102649.9|1021
1588816200000|2020-05-07 01:50:00|102712.6|102662.6|102728.7|102678.7|102750.5|102686.4|102703.7|102637|849
1588816500000|2020-05-07 01:55:00|102728.6|102678.6|102733.7|102683.7|102753.6|102703.6|102713.3|102645.3|931
1588816800000|2020-05-07 02:00:00|102733.4|102683.4|102718.8|102668.8|102769.4|102700.1|102707.7|102635.9|1064
1588817100000|2020-05-07 02:05:00|102711.2|102661.2|102705.9|102680.9|102732.1|102688.6|102689.9|102645.5|1147
1588817400000|2020-05-07 02:10:00|102707|102682|102698|102648|102731.8|102682.4|102693.4|102613.1|874
1588817700000|2020-05-07 02:15:00|102697.8|102647.8|102715.6|102665.6|102732.2|102670.2|102673.5|102605.3|893
1588818000000|2020-05-07 02:20:00|102715.5|102665.5|102707.3|102657.3|102727|102688.5|102693.7|102597.9|589
1588818300000|2020-05-07 02:25:00|102707.4|102657.4|102709.4|102659.4|102722.1|102675.3|102691.5|102642.4|780
1588818600000|2020-05-07 02:30:00|102709.3|102659.3|102729.8|102679.8|102756.9|102690.9|102705.5|102655.5|626
1588818900000|2020-05-07 02:35:00|102729.7|102679.7|102724.1|102674.1|102740.3|102690.3|102712.6|102662.6|635
1588819200000|2020-05-07 02:40:00|102723.1|102673.1|102734.2|102684.2|102746|102696|102721.9|102671.9|691
1588819500000|2020-05-07 02:45:00|102732.4|102682.4|102723.3|102673.3|102748.2|102687.1|102712.6|102637.7|701
1588819800000|2020-05-07 02:50:00|102723.2|102673.2|102722.4|102672.4|102754.4|102683.4|102704.9|102649.3|699
1588820100000|2020-05-07 02:55:00|102721.8|102671.8|102707.7|102657.7|102727.7|102680.3|102683.3|102610.6|587
1588820400000|2020-05-07 03:00:00|102711.1|102661.1|102691.1|102666.1|102730.9|102687.7|102691.1|102622.5|749
1588820700000|2020-05-07 03:05:00|102689.3|102664.3|102710.3|102660.3|102714.8|102675.2|102689.3|102640.5|626
1588821000000|2020-05-07 03:10:00|102709.9|102659.9|102679.3|102629.3|102717.6|102673.9|102679.3|102629.3|737
1588821300000|2020-05-07 03:15:00|102680.7|102630.7|102689|102639|102709.8|102672.2|102667|102625.5|727
1588821600000|2020-05-07 03:20:00|102698.6|102648.6|102677.4|102627.4|102704.5|102669.3|102666.8|102596|631
1588821900000|2020-05-07 03:25:00|102675.3|102625.3|102670.4|102645.4|102709.1|102671.2|102662.8|102583.6|723
1588822200000|2020-05-07 03:30:00|102680.2|102655.2|102703.2|102653.2|102727.9|102673.8|102671.3|102603.4|932
1588822500000|2020-05-07 03:35:00|102703.7|102653.7|102685.1|102660.1|102710.8|102678.1|102673.7|102636.6|853
1588822800000|2020-05-07 03:40:00|102685.3|102660.3|102688.6|102663.6|102713.4|102674.5|102679.1|102636.8|920
1588823100000|2020-05-07 03:45:00|102687.6|102662.6|102710|102660|102718.1|102680.4|102681.2|102639.7|729
1588823400000|2020-05-07 03:50:00|102709.6|102659.6|102692.3|102667.3|102722.6|102682.2|102684.6|102647.1|641
1588823700000|2020-05-07 03:55:00|102692.4|102667.4|102693.5|102668.5|102722.8|102678.5|102684.2|102648.9|462
1588824000000|2020-05-07 04:00:00|102717.3|102667.3|102702.7|102652.7|102737.9|102673.4|102680.5|102632.1|664
1588824300000|2020-05-07 04:05:00|102702.9|102652.9|102706.9|102656.9|102709.3|102673|102683.7|102642.1|576
1588824600000|2020-05-07 04:10:00|102708.7|102658.7|102694.9|102644.9|102708.7|102660.1|102664.2|102627.3|860
1588824900000|2020-05-07 04:15:00|102695.9|102645.9|102653.1|102509.7|102709.5|102663.7|102543.1|102458.8|716
1588825200000|2020-05-07 04:20:00|102653.3|102510.7|102649.8|102517.3|102661.6|102541.1|102583.8|102492.5|636
1588825500000|2020-05-07 04:25:00|102649.5|102516.9|102597.7|102547.7|102659.4|102571.6|102592.8|102506|661
1588825800000|2020-05-07 04:30:00|102598.6|102548.6|102647|102509.7|102650.6|102563.9|102596.4|102509.7|677
1588826100000|2020-05-07 04:35:00|102644.9|102511.6|102630.6|102523.1|102645.8|102548|102591.3|102499.8|529
1588826400000|2020-05-07 04:40:00|102633.7|102521.2|102623.4|102502.5|102642.5|102549.9|102584|102502.5|502
1588826700000|2020-05-07 04:45:00|102625.1|102502.3|102622.3|102517.6|102632|102545.3|102582.5|102498.7|515
1588827000000|2020-05-07 04:50:00|102622.5|102517.9|102646.9|102540.7|102657.5|102566.9|102593.9|102506.7|634
1588827300000|2020-05-07 04:55:00|102644.7|102541.4|102642.4|102592.4|102673|102597.5|102608.9|102517.3|645
1588827600000|2020-05-07 05:00:00|102642.8|102592.8|102698.6|102597|102703.7|102625.8|102641.6|102555.3|582
1588827900000|2020-05-07 05:05:00|102698|102596.1|102716.6|102612.2|102723.9|102643.4|102673|102588.3|515
1588828200000|2020-05-07 05:10:00|102717.2|102611.9|102723.6|102615.8|102733.6|102641.4|102683|102589.5|552
1588828500000|2020-05-07 05:15:00|102725.3|102614.5|102725.5|102609.2|102742.5|102655|102694.1|102593|628
1588828800000|2020-05-07 05:20:00|102724.1|102609.8|102712.8|102611.6|102729.2|102648.3|102683.7|102583.3|508
1588829100000|2020-05-07 05:25:00|102713.1|102611.3|102724.1|102615.1|102728.9|102647.6|102683|102594.8|633
1588829400000|2020-05-07 05:30:00|102723.2|102616.6|102750.3|102638.2|102754.2|102672.3|102698.5|102604.8|728
1588829700000|2020-05-07 05:35:00|102750.9|102638.9|102693.1|102643.1|102753.9|102671.9|102685|102605.7|688
1588830000000|2020-05-07 05:40:00|102693.3|102643.3|102715.6|102665.6|102743.5|102673.6|102690.2|102618.8|941
1588830300000|2020-05-07 05:45:00|102719.5|102669.5|102699.5|102649.5|102748.9|102677.8|102699.4|102609.5|910
1588830600000|2020-05-07 05:50:00|102699.4|102649.4|102708.2|102658.2|102758.9|102689.8|102698.3|102621.2|1033
1588830900000|2020-05-07 05:55:00|102708.5|102658.5|102755.6|102601.3|102761.1|102664.5|102636.4|102550.3|1056
1588831200000|2020-05-07 06:00:00|102752.6|102596.9|102613.3|102498.6|102764.8|102692.3|102567.4|102460|1889
1588831500000|2020-05-07 06:05:00|102614.6|102499.8|102581.7|102481.5|102646.7|102570.4|102503.1|102427.8|1990
1588831800000|2020-05-07 06:10:00|102557.1|102507.1|102477.2|102427.2|102576.3|102519.7|102444.9|102382.3|2072
1588832100000|2020-05-07 06:15:00|102476.5|102426.5|102737.5|102619.8|102835.8|102765.2|102471.6|102421.6|2004
1588832400000|2020-05-07 06:20:00|102738.3|102621.2|102651.6|102601.6|102825.7|102775.7|102542.9|102491.3|1969
1588832700000|2020-05-07 06:25:00|102651.7|102601.7|102574.1|102524.1|102657.3|102605.3|102526.5|102488.7|1857
1588833000000|2020-05-07 06:30:00|102573.4|102523.4|102709.1|102659.1|102710.4|102665.9|102546.5|102509.3|2013
1588833300000|2020-05-07 06:35:00|102710.9|102660.9|102714.4|102689.4|102730.4|102695.3|102647.6|102608.7|1914
1588833600000|2020-05-07 06:40:00|102714.8|102689.8|102624.5|102574.5|102787|102737|102622.1|102542.3|2021
1588833900000|2020-05-07 06:45:00|102650.9|102546.3|102631.2|102606.2|102700.5|102654.2|102586.9|102536.9|2070
1588834200000|2020-05-07 06:50:00|102630.9|102605.9|102540|102515|102631.6|102606.6|102524.2|102492.2|2077
1588834500000|2020-05-07 06:55:00|102540.5|102515.5|102640.4|102615.4|102674.9|102649.9|102529.7|102504.7|1994
1588834800000|2020-05-07 07:00:00|102642.2|102617.2|102700.5|102675.5|102756|102722.7|102585.3|102560.3|1979
1588835100000|2020-05-07 07:05:00|102693.8|102668.8|102556.1|102506.1|102743.8|102717.6|102408.4|102356.4|2017
1588835400000|2020-05-07 07:10:00|102555.8|102505.8|102436.9|102386.9|102593.3|102548.4|102415.8|102338|1920
1588835700000|2020-05-07 07:15:00|102436.8|102386.8|102386.1|102283.6|102437|102398.2|102098.8|102022.7|2153
1588836000000|2020-05-07 07:20:00|102361.5|102311.5|102365.4|102315.4|102419.1|102315.4|102223.6|102139.4|2084
1588836300000|2020-05-07 07:25:00|102366.5|102316.5|102351.5|102301.5|102387|102350.6|102294.8|102243.6|1842
1588836600000|2020-05-07 07:30:00|102348.2|102298.2|102391.9|102341.9|102428.7|102373.1|102315.3|102278.8|1696
1588836900000|2020-05-07 07:35:00|102390.5|102340.5|102387.1|102337.1|102498.5|102427.7|102354.5|102316.4|1782
1588837200000|2020-05-07 07:40:00|102387|102337|102331.1|102306.1|102389.8|102355.5|102297.8|102236.6|1868
1588837500000|2020-05-07 07:45:00|102330.9|102305.9|102409.6|102359.6|102499.4|102461.2|102316.2|102277.2|2015
1588837800000|2020-05-07 07:50:00|102393|102368|102409.1|102384.1|102433.3|102406.7|102370.8|102337.7|1886
1588838100000|2020-05-07 07:55:00|102409|102384|102710.6|102379.5|102784.3|102525.4|102408.7|102334.1|1742
1588838400000|2020-05-07 08:00:00|102735.9|102345.1|102955.8|102905.8|103910.6|103287.6|102735.9|102345.1|2108
1588838700000|2020-05-07 08:05:00|102955.6|102905.6|103123.6|103073.6|103147|103089.6|102743.8|102630.6|2189
1588839000000|2020-05-07 08:10:00|103130.9|103080.9|103028|102925.8|103266.7|103198.7|102966.6|102895|2051
1588839300000|2020-05-07 08:15:00|103002.3|102952.3|103037.3|102987.3|103084.1|103011.1|102944.8|102887.9|1782
1588839600000|2020-05-07 08:20:00|103037.1|102987.1|103075.4|102971.8|103156.8|103098.1|102972.1|102896.4|1924
1588839900000|2020-05-07 08:25:00|103077.1|102972.3|103087.9|102984.9|103098.4|103029|102983.8|102885.1|1744
1588840200000|2020-05-07 08:30:00|103061.5|103011.5|103030.8|102980.8|103135.9|103067.2|103023.6|102959.1|1778
1588840500000|2020-05-07 08:35:00|103031.1|102981.1|102931.1|102906.1|103031.1|103003.2|102913.1|102888.1|1790
1588840800000|2020-05-07 08:40:00|102931.6|102906.6|102940.6|102915.6|102974|102934.8|102912.5|102887.5|1598
1588841100000|2020-05-07 08:45:00|102940.7|102915.7|102748.5|102723.5|102945.6|102920.6|102711.2|102682|1578
1588841400000|2020-05-07 08:50:00|102747.5|102722.5|102880.4|102830.4|102881.9|102847.9|102739.7|102710|1673
1588841700000|2020-05-07 08:55:00|102880.2|102830.2|102858.6|102833.6|102908.5|102883.4|102845.3|102818.9|1754
1588842000000|2020-05-07 09:00:00|102860|102835|102973.1|102948.1|103055.5|103005.5|102812.3|102787.3|2052
1588842300000|2020-05-07 09:05:00|102968|102943|103088.1|103038.1|103135.1|103085.1|102935.1|102905|2052
1588842600000|2020-05-07 09:10:00|103089.3|103039.3|103092.8|103067.8|103176.5|103151.5|103073|103023|1906
1588842900000|2020-05-07 09:15:00|103090.3|103065.3|103053.8|103028.8|103126.1|103101.1|103035.2|103010.2|1916
1588843200000|2020-05-07 09:20:00|103056.8|103031.8|103093.2|103068.2|103109|103084|103043.1|103018.1|1757
1588843500000|2020-05-07 09:25:00|103092.2|103067.2|102961.8|102936.8|103129.6|103104.6|102949.8|102917.1|1686
1588843800000|2020-05-07 09:30:00|102962|102937|102860|102835|102978.3|102953.3|102853.5|102828.5|1778
1588844100000|2020-05-07 09:35:00|102859.9|102834.9|102743.6|102718.6|102880.5|102849.1|102686.2|102654|1973
1588844400000|2020-05-07 09:40:00|102741.4|102716.4|102820.5|102795.5|102887.4|102852.9|102737.6|102712.6|1886
1588844700000|2020-05-07 09:45:00|102820.3|102795.3|102841.2|102791.2|102864.3|102830.2|102802|102777|2047
1588845000000|2020-05-07 09:50:00|102840.4|102790.4|102773|102748|102850.1|102812.3|102772.1|102742.1|1771
1588845300000|2020-05-07 09:55:00|102772.7|102747.7|102761.3|102736.3|102811.9|102786.9|102744.5|102719.5|1609
1588845600000|2020-05-07 10:00:00|102761.5|102736.5|102707.4|102682.4|102763.9|102738.9|102688.5|102654.7|1863
1588845900000|2020-05-07 10:05:00|102709.6|102684.6|102678.7|102653.7|102754.6|102729.6|102596.3|102571.3|1946
1588846200000|2020-05-07 10:10:00|102677|102652|102710.5|102685.5|102734.4|102709.4|102656.7|102631.7|1963
1588846500000|2020-05-07 10:15:00|102710.6|102685.6|102687.1|102662.1|102740.6|102715.6|102627.4|102589.7|2087
1588846800000|2020-05-07 10:20:00|102684|102659|102744.1|102694.1|102752.6|102727.6|102684|102659|1959
1588847100000|2020-05-07 10:25:00|102746.3|102696.3|102853.3|102828.3|102853.3|102828.3|102726.4|102695.3|1795
1588847400000|2020-05-07 10:30:00|102854.7|102829.7|102851.3|102826.3|102872.8|102847.8|102780.4|102755.4|1882
1588847700000|2020-05-07 10:35:00|102851.1|102826.1|102765.7|102740.7|102885.2|102860.2|102749.8|102721.3|1796
1588848000000|2020-05-07 10:40:00|102766.1|102741.1|102771.7|102746.7|102822.5|102789.5|102763.3|102729.1|2054
1588848300000|2020-05-07 10:45:00|102773.5|102748.5|102718.5|102693.5|102850.8|102825.8|102678.5|102644.3|2037
1588848600000|2020-05-07 10:50:00|102717.4|102692.4|102657.9|102632.9|102755.1|102730.1|102657.9|102622.1|1938
1588848900000|2020-05-07 10:55:00|102658.3|102633.3|102630.7|102605.7|102680.9|102655.9|102515.3|102478.9|2100
1588849200000|2020-05-07 11:00:00|102631.4|102606.4|102532.8|102507.8|102637.9|102612.9|102484.5|102459.5|2065
1588849500000|2020-05-07 11:05:00|102527.6|102502.6|102666.3|102641.3|102692.3|102667.3|102494.9|102469.9|2159
1588849800000|2020-05-07 11:10:00|102666.1|102641.1|102634.4|102609.4|102678.8|102642.7|102452.3|102419.9|2181
1588850100000|2020-05-07 11:15:00|102635.7|102610.7|102422.9|102397.9|102635.7|102610.7|102328.4|102303.4|1936
1588850400000|2020-05-07 11:20:00|102422.2|102397.2|102457|102432|102532.9|102497.1|102417.6|102392.6|2190
1588850700000|2020-05-07 11:25:00|102457.4|102432.4|102419.9|102394.9|102472|102447|102397.8|102372.8|2179
1588851000000|2020-05-07 11:30:00|102425.6|102400.6|102387.1|102362.1|102434.6|102409.6|102374.1|102349.1|1902
1588851300000|2020-05-07 11:35:00|102388.5|102363.5|102361.5|102336.5|102405.4|102380.4|102317.1|102292.1|1596
1588851600000|2020-05-07 11:40:00|102361.9|102336.9|102396.5|102371.5|102428.9|102403.9|102321|102296|1981
1588851900000|2020-05-07 11:45:00|102397.3|102372.3|102433.2|102408.2|102442.9|102417.9|102372.1|102347.1|1748
1588852200000|2020-05-07 11:50:00|102431.7|102406.7|102384.1|102359.1|102453.1|102428.1|102376.7|102351.7|1696
1588852500000|2020-05-07 11:55:00|102384.8|102359.8|102335.2|102310.2|102393.8|102368.8|102257.4|102232.4|1701
1588852800000|2020-05-07 12:00:00|102333.9|102308.9|102175.6|102150.6|102381.5|102356.5|102164.1|102139.1|1852
1588853100000|2020-05-07 12:05:00|102175.8|102150.8|102295.5|102270.5|102312.8|102287.8|102165.6|102140.6|1691
1588853400000|2020-05-07 12:10:00|102295.3|102270.3|102410.6|102385.6|102412.8|102387.8|102237.3|102212.3|1979
1588853700000|2020-05-07 12:15:00|102409.4|102384.4|102345.6|102320.6|102427.7|102402.7|102322.4|102297.4|1883
1588854000000|2020-05-07 12:20:00|102348.5|102323.5|102454.3|102429.3|102490.1|102465.1|102314.5|102289.5|1944
1588854300000|2020-05-07 12:25:00|102453.7|102428.7|102424.9|102374.9|102462.4|102437.4|102378.1|102353.1|1787
1588854600000|2020-05-07 12:30:00|102425|102375|102293.4|102268.4|102438.4|102413.4|102287.6|102262.6|1889
1588854900000|2020-05-07 12:35:00|102292.6|102267.6|102327.6|102302.6|102377.3|102346.3|102283.2|102258.2|1871
1588855200000|2020-05-07 12:40:00|102328.1|102303.1|102252|102227|102342.7|102307.2|102212.4|102185.4|2034
1588855500000|2020-05-07 12:45:00|102252.5|102227.5|102253.6|102228.6|102289.8|102252.9|102176.3|102151.3|1870
1588855800000|2020-05-07 12:50:00|102252|102227|102258.9|102233.9|102296.5|102271.5|102249.3|102224.3|1612
1588856100000|2020-05-07 12:55:00|102262.2|102237.2|102265.8|102240.8|102313.6|102281.9|102236.1|102211.1|1520
1588856400000|2020-05-07 13:00:00|102265.9|102240.9|102359.5|102334.5|102383.4|102358.4|102248.1|102218.9|2003
1588856700000|2020-05-07 13:05:00|102358.8|102333.8|102373.5|102348.5|102421.1|102396.1|102353.9|102328.9|1727
1588857000000|2020-05-07 13:10:00|102373.2|102348.2|102396|102371|102417.4|102380.9|102301.1|102268.5|1841
1588857300000|2020-05-07 13:15:00|102394.2|102369.2|102360.1|102310.1|102436.9|102411.9|102265.9|102226.1|2103
1588857600000|2020-05-07 13:20:00|102360.3|102310.3|102256|102206|102407.3|102382.3|102243.7|102198.3|2001
1588857900000|2020-05-07 13:25:00|102257.1|102207.1|102330.7|102305.7|102344.2|102319.2|102244.2|102204.3|2034
1588858200000|2020-05-07 13:30:00|102330.9|102305.9|102383|102333|102383|102339.4|102292.8|102242.8|1993
1588858500000|2020-05-07 13:35:00|102380|102330|102376.2|102351.2|102412.4|102370|102313.7|102283.5|2080
1588858800000|2020-05-07 13:40:00|102375.8|102350.8|102337.8|102287.8|102412.4|102376.1|102270.3|102226.6|2016
1588859100000|2020-05-07 13:45:00|102338.6|102288.6|102420.7|102370.7|102459.1|102409.1|102266.2|102227.9|2094
1588859400000|2020-05-07 13:50:00|102420.5|102370.5|102211.3|102161.3|102433.5|102383.5|102209.2|102159.2|2120
1588859700000|2020-05-07 13:55:00|102211.9|102161.9|102282.8|102232.8|102293.2|102258.2|102143|102112.2|1804
1588860000000|2020-05-07 14:00:00|102284.7|102234.7|102449.8|102424.8|102544.9|102505.6|102277.3|102233.1|2127
1588860300000|2020-05-07 14:05:00|102448.6|102423.6|102499.3|102449.3|102568.3|102525.9|102427|102390|2115
1588860600000|2020-05-07 14:10:00|102499.2|102449.2|102537.6|102487.6|102583.3|102558.3|102477.3|102443|2097
1588860900000|2020-05-07 14:15:00|102538.6|102488.6|102571.3|102521.3|102592.5|102556.9|102499.3|102474.3|1968
1588861200000|2020-05-07 14:20:00|102571.1|102521.1|102531.9|102481.9|102577.4|102540.6|102516.9|102476.7|1889
1588861500000|2020-05-07 14:25:00|102532.3|102482.3|102590.6|102540.6|102593.9|102543.9|102453.1|102403.1|2084
1588861800000|2020-05-07 14:30:00|102592.9|102542.9|102597.2|102572.2|102642.4|102602.2|102485.4|102435.4|2081
1588862100000|2020-05-07 14:35:00|102596|102571|102594|102569|102633.3|102600.3|102565.5|102521.1|1996
1588862400000|2020-05-07 14:40:00|102598.1|102573.1|102625.2|102600.2|102752.2|102706.2|102586.8|102550.2|1974
1588862700000|2020-05-07 14:45:00|102627.2|102602.2|102832.2|102782.2|102832.2|102782.2|102619.8|102594.8|2004
1588863000000|2020-05-07 14:50:00|102830.9|102780.9|102850.4|102800.4|102946.8|102896.8|102748|102712.9|2118
1588863300000|2020-05-07 14:55:00|102853|102803|102791.3|102741.3|102938.3|102903.9|102764.2|102739.2|2174
1588863600000|2020-05-07 15:00:00|102787.8|102737.8|102677.8|102652.8|102803.2|102753.2|102651|102595.1|2085
1588863900000|2020-05-07 15:05:00|102681|102656|102651.1|102601.1|102728.6|102678.6|102627.3|102591.3|1825
1588864200000|2020-05-07 15:10:00|102650.7|102600.7|102732.3|102682.3|102744.8|102694.8|102650.2|102600.2|1816
1588864500000|2020-05-07 15:15:00|102730.7|102680.7|102619.3|102594.3|102739|102697.8|102599.6|102572.4|1853
1588864800000|2020-05-07 15:20:00|102619.2|102594.2|102593.9|102568.9|102636.5|102611.5|102551.9|102513.7|1468
1588865100000|2020-05-07 15:25:00|102593.4|102568.4|102565.8|102515.8|102606.3|102571.4|102520.7|102488.5|1843
1588865400000|2020-05-07 15:30:00|102566.5|102516.5|102575.7|102550.7|102576.1|102551.1|102487.7|102437.7|1615
1588865700000|2020-05-07 15:35:00|102575.6|102550.6|102624.2|102599.2|102636.1|102601|102521.1|102496.1|1335
1588866000000|2020-05-07 15:40:00|102624.9|102599.9|102501.5|102451.5|102636.8|102600.1|102478.3|102444.1|1447
1588866300000|2020-05-07 15:45:00|102501.4|102451.4|102367.4|102342.4|102502.9|102455.7|102338.9|102312.6|1969
1588866600000|2020-05-07 15:50:00|102369.3|102344.3|102322.4|102297.4|102383.8|102358.8|102318.3|102288|1787
1588866900000|2020-05-07 15:55:00|102320.9|102295.9|102287.2|102262.2|102348.7|102313|102247.3|102222.3|1899
1588867200000|2020-05-07 16:00:00|102283.9|102258.9|102320.6|102270.6|102333.5|102293.4|102256.3|102216.6|1747
1588867500000|2020-05-07 16:05:00|102320|102270|102349.8|102299.8|102360.3|102310.3|102288.7|102251.2|1537
1588867800000|2020-05-07 16:10:00|102351|102301|102359.5|102309.5|102395.4|102356.5|102335.9|102297.6|1322
1588868100000|2020-05-07 16:15:00|102359.1|102309.1|102400.4|102375.4|102409.9|102384.9|102301.2|102261.1|1454
1588868400000|2020-05-07 16:20:00|102401.2|102376.2|102330.6|102280.6|102419.2|102394.2|102324.1|102280.6|1399
1588868700000|2020-05-07 16:25:00|102331.6|102281.6|102323|102298|102354.7|102315.9|102252.7|102204.7|1585
1588869000000|2020-05-07 16:30:00|102323.5|102298.5|102230.5|102205.5|102324|102299|102191.3|102141.3|1669
1588869300000|2020-05-07 16:35:00|102230.7|102205.7|102282|102257|102292.8|102259.6|102210.8|102173|1549
1588869600000|2020-05-07 16:40:00|102281.2|102256.2|102273.1|102248.1|102286.3|102261.3|102249|102209.1|1340
1588869900000|2020-05-07 16:45:00|102273.2|102248.2|102307.5|102282.5|102311.7|102286.7|102248.5|102223.5|1351
1588870200000|2020-05-07 16:50:00|102306.2|102281.2|102316.4|102291.4|102329.3|102304.3|102258.8|102231.9|1502
1588870500000|2020-05-07 16:55:00|102319.4|102294.4|102299.6|102274.6|102322.9|102297.9|102291.6|102266.6|1310
1588870800000|2020-05-07 17:00:00|102302.8|102277.8|102283.4|102258.4|102307|102282|102281.6|102256.6|1501
1588871100000|2020-05-07 17:05:00|102282.1|102257.1|102278.7|102253.7|102293.5|102268.5|102266.2|102241.2|1352
1588871400000|2020-05-07 17:10:00|102275.8|102250.8|102283.7|102258.7|102297|102272|102271|102246|1593
1588871700000|2020-05-07 17:15:00|102285|102260|102282.1|102257.1|102290.9|102265.9|102264.9|102239.9|1246
1588872000000|2020-05-07 17:20:00|102281.6|102256.6|102441.7|102391.7|102471|102446|102271.7|102246.7|1428
1588872300000|2020-05-07 17:25:00|102442|102392|102569.6|102519.6|102613|102588|102410.9|102369.4|1464
1588872600000|2020-05-07 17:30:00|102570|102520|102609|102584|102662|102637|102559.6|102512.3|1540
1588872900000|2020-05-07 17:35:00|102609.1|102584.1|102418.6|102368.6|102609.8|102584.8|102373.5|102302.1|1699
1588873200000|2020-05-07 17:40:00|102417.4|102367.4|102366.5|102341.5|102429.5|102379.5|102344.3|102294.3|1321
1588873500000|2020-05-07 17:45:00|102365.7|102340.7|102358.2|102333.2|102387.6|102353.8|102320.9|102286|1274
1588873800000|2020-05-07 17:50:00|102357.7|102332.7|102400.7|102350.7|102418.2|102379.6|102355.4|102321.3|1062
1588874100000|2020-05-07 17:55:00|102400.8|102350.8|102326.5|102276.5|102417.7|102376.3|102309.7|102270.1|1125
1588874400000|2020-05-07 18:00:00|102325.7|102275.7|102350.7|102325.7|102363.4|102329.5|102284.8|102249.2|1336
1588874700000|2020-05-07 18:05:00|102350.3|102325.3|102372.7|102347.7|102387.3|102350.6|102348.1|102311.1|1005
1588875000000|2020-05-07 18:10:00|102372.2|102347.2|102345.9|102295.9|102398|102362.5|102339.3|102289.3|1250
1588875300000|2020-05-07 18:15:00|102345.6|102295.6|102352|102327|102369.1|102335.5|102327.7|102285.4|848
1588875600000|2020-05-07 18:20:00|102351.9|102326.9|102404.1|102354.1|102415.6|102368.8|102347.1|102301|1260
1588875900000|2020-05-07 18:25:00|102405.1|102355.1|102395.6|102370.6|102427.4|102390.8|102376.9|102334.8|1280
1588876200000|2020-05-07 18:30:00|102396.1|102371.1|102398.6|102348.6|102417|102381.5|102371.5|102345|1132
1588876500000|2020-05-07 18:35:00|102398.8|102348.8|102426.4|102401.4|102434.7|102409.7|102376.3|102342.7|1104
1588876800000|2020-05-07 18:40:00|102426.6|102401.6|102534.9|102484.9|102545.7|102502.3|102407.9|102382.9|1116
1588877100000|2020-05-07 18:45:00|102535.3|102485.3|102572.3|102547.3|102602.7|102566.2|102521.7|102483.1|924
1588877400000|2020-05-07 18:50:00|102568.5|102543.5|102569|102544|102617.3|102592.3|102567.1|102526.1|952
1588877700000|2020-05-07 18:55:00|102569.3|102544.3|102497.5|102447.5|102586.9|102561.9|102486.6|102437.2|1231
1588878000000|2020-05-07 19:00:00|102499.4|102449.4|102607.8|102582.8|102648.8|102622.7|102494.3|102448.2|1415
1588878300000|2020-05-07 19:05:00|102607.5|102582.5|102630.1|102605.1|102690.6|102641.4|102607.5|102582.5|1193
1588878600000|2020-05-07 19:10:00|102629.9|102604.9|102561.2|102511.2|102631.1|102606.1|102532.7|102482.7|1063
1588878900000|2020-05-07 19:15:00|102559.9|102509.9|102542.4|102517.4|102595.7|102560|102529.5|102489.4|1265
1588879200000|2020-05-07 19:20:00|102543.1|102518.1|102556.7|102506.7|102571.3|102524.8|102527.8|102499.1|1235
1588879500000|2020-05-07 19:25:00|102557.1|102507.1|102549.4|102499.4|102574.2|102524.2|102544.8|102494.8|1157
1588879800000|2020-05-07 19:30:00|102548.7|102498.7|102681.5|102631.5|102681.5|102631.5|102547.1|102479.5|1282
1588880100000|2020-05-07 19:35:00|102681|102631|102673.2|102623.2|102688.1|102638.1|102631.4|102581.4|1191
1588880400000|2020-05-07 19:40:00|102673.5|102623.5|102679.2|102629.2|102685.1|102635.1|102660.6|102610.6|1040
1588880700000|2020-05-07 19:45:00|102679|102629|102673|102623|102682.1|102632.1|102655.6|102605.6|920
1588881000000|2020-05-07 19:50:00|102672.5|102622.5|102693.5|102643.5|102707.4|102661.1|102652.1|102602.1|977
1588881300000|2020-05-07 19:55:00|102680.7|102655.7|102686.6|102636.6|102716.9|102672.6|102673.3|102623.3|1066
1588881600000|2020-05-07 20:00:00|102687.1|102637.1|102685|102635|102690.2|102651.2|102638.9|102599.8|971
1588881900000|2020-05-07 20:05:00|102685.1|102635.1|102669.8|102619.8|102687.4|102644.6|102646.2|102598.9|860
1588882200000|2020-05-07 20:10:00|102668.7|102618.7|102673.4|102623.4|102687.3|102651.5|102650.7|102616.8|599
1588882500000|2020-05-07 20:15:00|102673.1|102623.1|102660.1|102610.1|102682.8|102632.8|102640.9|102601.5|710
1588882800000|2020-05-07 20:20:00|102659.5|102609.5|102600.1|102550.1|102665.4|102624.2|102593.9|102522.6|679
1588883100000|2020-05-07 20:25:00|102598.4|102548.4|102457.9|102357.2|102618.9|102568.9|102421.3|102350.2|982
1588883400000|2020-05-07 20:30:00|102457.2|102353.9|102429.1|102379.1|102475|102403.5|102420.6|102351.5|747
1588883700000|2020-05-07 20:35:00|102429.2|102379.2|102440.6|102390.6|102464.2|102399.7|102417.8|102358.3|611
1588884000000|2020-05-07 20:40:00|102437.6|102387.6|102430.2|102380.2|102447.5|102397.5|102428.8|102378.8|623
1588884300000|2020-05-07 20:45:00|102436.8|102386.8|102439.1|102389.1|102505.7|102428.2|102428.4|102360.7|868
1588884600000|2020-05-07 20:50:00|102438.9|102388.9|102464.9|102362.3|102501.2|102410|102434.6|102351.9|862
1588884900000|2020-05-07 20:55:00|102440.9|102390.9|102555.9|102373.5|102586.4|102402.7|102440.9|102334.3|939
1588885200000|2020-05-07 21:00:00|102559.6|102369.2|102618|102323.3|102618|102380|102559.6|102317.7|48
1588885500000|2020-05-07 21:05:00|102617.9|102301|102630|102301.8|102724.2|102340.9|102597.6|102211.2|273
1588885800000|2020-05-07 21:10:00|102607|102318.3|102615.9|102313.3|102723.2|102346.6|102600.2|102250.9|228
1588886100000|2020-05-07 21:15:00|102615.6|102317.9|102616.6|102331.3|102668|102362.7|102559.6|102260.2|154
1588886400000|2020-05-07 21:20:00|102621.4|102319.7|102611.7|102324.9|102676.5|102346.6|102602.2|102243.7|251
1588886700000|2020-05-07 21:25:00|102609.5|102312.4|102625.9|102313.5|102669.9|102346.6|102602.7|102251.3|237
1588887000000|2020-05-07 21:30:00|102624.8|102317|102614|102308.8|102687.2|102343.5|102578.2|102240.7|386
1588887300000|2020-05-07 21:35:00|102616.5|102298.5|102621.7|102294.3|102641.6|102345.7|102603.8|102235|159
1588887600000|2020-05-07 21:40:00|102619.9|102308.9|102632.8|102316.6|102663.5|102345.7|102603.8|102264.8|162
1588887900000|2020-05-07 21:45:00|102619.1|102318.2|102731.6|102342.3|102750.1|102437.4|102603.6|102301.5|273
1588888200000|2020-05-07 21:50:00|102705.6|102404.4|102723|102345|102845.7|102430|102638.5|102214|622
1588888500000|2020-05-07 21:55:00|102756.7|102323.8|102711.8|102345.5|102765.6|102426.2|102683|102308.7|388
1588888800000|2020-05-07 22:00:00|102659|102341.1|102575.9|102320.6|102662.1|102379.3|102539.9|102297.2|448
1588889100000|2020-05-07 22:05:00|102576.9|102315.2|102548|102301|102585.8|102349.4|102516.3|102288.9|489
1588889400000|2020-05-07 22:10:00|102555.2|102300.2|102544.6|102273.9|102574.4|102351.4|102499.6|102247|428
1588889700000|2020-05-07 22:15:00|102544.8|102272.1|102486.1|102293.5|102569.7|102364.6|102484.4|102249.6|729
1588890000000|2020-05-07 22:20:00|102486.5|102293.1|102486.9|102276.4|102533.1|102339.6|102462.4|102253.2|785
1588890300000|2020-05-07 22:25:00|102488.9|102271.3|102494.1|102351|102526.4|102360.3|102473.4|102264.6|1165
1588890600000|2020-05-07 22:30:00|102494.3|102345.3|102504.1|102336.5|102521.7|102377.4|102485|102323.6|496
1588890900000|2020-05-07 22:35:00|102507|102337|102486.3|102356.2|102514.2|102377.2|102468.4|102325.5|612
1588891200000|2020-05-07 22:40:00|102491.7|102348.7|102504.4|102339.1|102517.9|102374.7|102472.9|102323.1|676
1588891500000|2020-05-07 22:45:00|102505.9|102338.3|102556.5|102392.5|102559.9|102409|102492.3|102332.7|626
1588891800000|2020-05-07 22:50:00|102557.4|102392.2|102500.2|102316.1|102562.2|102405.8|102474.4|102290.6|916
1588892100000|2020-05-07 22:55:00|102501.3|102314.1|102503.6|102338.7|102535.3|102380.8|102476.5|102296.2|781
1588892400000|2020-05-07 23:00:00|102497.1|102347.4|102493|102319.8|102517|102359.2|102460.9|102314|480
1588892700000|2020-05-07 23:05:00|102492.8|102319.6|102438.8|102253.3|102510.3|102329.7|102415.8|102245.2|704
1588893000000|2020-05-07 23:10:00|102432.9|102253|102420.8|102245.7|102435.3|102265.1|102385.3|102236.3|789
1588893300000|2020-05-07 23:15:00|102420|102246.7|102431.6|102285.6|102437.7|102299.5|102397.5|102246.7|615
1588893600000|2020-05-07 23:20:00|102431.8|102286.3|102422.9|102283.9|102443.4|102302.6|102390.4|102269.6|505
1588893900000|2020-05-07 23:25:00|102425.8|102284.5|102415.5|102265.1|102441.6|102298.7|102391.7|102263.6|567
1588894200000|2020-05-07 23:30:00|102413.8|102265.3|102417.4|102279.8|102451.3|102335.7|102351.3|102253.4|1509
1588894500000|2020-05-07 23:35:00|102418.5|102278.2|102416.7|102285.8|102435.1|102304.6|102381.3|102262|1202
1588894800000|2020-05-07 23:40:00|102426.2|102286|102400.6|102350.6|102445.9|102369.9|102372.7|102277.5|1723
1588895100000|2020-05-07 23:45:00|102400.7|102350.7|102397|102347|102445.3|102372|102379.5|102314|1638
1588895400000|2020-05-07 23:50:00|102398.7|102348.7|102420.7|102313.9|102435.7|102364.8|102373.1|102295.7|1771
1588895700000|2020-05-07 23:55:00|102420.8|102314.1|102421.8|102289.3|102438.2|102365|102340.7|102268.5|1921
1588896000000|2020-05-08 00:00:00|102421.7|102289.7|102412.4|102288.4|102431.5|102309.4|102400.4|102276.7|992
1588896300000|2020-05-08 00:05:00|102412.5|102289.2|102419.9|102284.9|102427|102301.2|102402.3|102280.1|667
1588896600000|2020-05-08 00:10:00|102419.7|102285.4|102415.6|102274.4|102431.2|102295.1|102397.5|102269.8|522
1588896900000|2020-05-08 00:15:00|102415.8|102275|102413.5|102280.8|102426.5|102285.3|102397.5|102263|777
1588897200000|2020-05-08 00:20:00|102412.1|102281.8|102420.2|102276.2|102428.8|102291.2|102390.7|102271|587
1588897500000|2020-05-08 00:25:00|102420.3|102275.9|102412.8|102290.5|102427|102290.5|102392.3|102269.8|518
1588897800000|2020-05-08 00:30:00|102414|102288|102403.5|102278.6|102430|102314.4|102362.4|102266.6|413
1588898100000|2020-05-08 00:35:00|102407.7|102276.2|102291.7|102167.8|102414.6|102278.7|102276.1|102157.8|1071
1588898400000|2020-05-08 00:40:00|102293.8|102168.1|102262.1|102212.1|102316.9|102248.1|102236.4|102147|1006
1588898700000|2020-05-08 00:45:00|102286.6|102185.4|102190.1|102140.1|102306.8|102217.5|102189.3|102113|1000
1588899000000|2020-05-08 00:50:00|102191.2|102141.2|102138.5|102013.4|102211.7|102141.8|102032.4|101868.9|1410
1588899300000|2020-05-08 00:55:00|102138.7|102012|102089.4|101956.8|102143.5|102043.7|102045.4|101915.3|1221
1588899600000|2020-05-08 01:00:00|102091.1|101955.9|102058.5|101939.3|102096.5|101966.7|101994.8|101912.8|1301
1588899900000|2020-05-08 01:05:00|102058.3|101939.5|102040.6|101928.4|102068.1|101944.9|101965.8|101896.5|1050
1588900200000|2020-05-08 01:10:00|102040.5|101928.3|102034|101984|102084.4|102001.4|102011.2|101923.7|1349
1588900500000|2020-05-08 01:15:00|102033.2|101983.2|102097.4|101971.7|102100.4|102007.9|102008|101930.1|1043
1588900800000|2020-05-08 01:20:00|102097.7|101970.1|102117.6|101972.5|102126|101985.1|102084.9|101948.9|1039
1588901100000|2020-05-08 01:25:00|102117|101973|102116.6|101971.4|102127.1|101989.2|102109.7|101964.1|716
1588901400000|2020-05-08 01:30:00|102115.3|101971.1|102129.8|101976.3|102131.5|101987.3|102103.3|101954.7|965
1588901700000|2020-05-08 01:35:00|102129.9|101975.9|102064.8|101947|102131.3|102000.8|102040|101944.7|1162
1588902000000|2020-05-08 01:40:00|102065|101947.6|102040.5|101936.7|102070|101994.6|102008.8|101929.9|1147
1588902300000|2020-05-08 01:45:00|102046.9|101939.1|101947.7|101897.7|102047.1|101967|101947.6|101874.7|847
1588902600000|2020-05-08 01:50:00|101946|101896|102022.5|101906.1|102036.9|101942.2|101944.8|101870.9|1025
1588902900000|2020-05-08 01:55:00|102022.2|101906.2|102026.3|101897|102037.9|101913.6|102002.2|101885.9|992
1588903200000|2020-05-08 02:00:00|102023.2|101903.4|102043.9|101913|102045.2|101921.2|102012.4|101894|1043
1588903500000|2020-05-08 02:05:00|102040.5|101915.1|102066|101937.2|102076.8|101946.2|102036.2|101909.4|1011
1588903800000|2020-05-08 02:10:00|102066.1|101937.3|102063.7|101931.4|102075.4|101942.5|102052.6|101920.3|993
1588904100000|2020-05-08 02:15:00|102064.3|101932.1|102040.5|101911.7|102064.3|101935.6|102033.1|101911.4|806
1588904400000|2020-05-08 02:20:00|102040.2|101910.6|102040.7|101908.2|102055.8|101927|102023.9|101901.4|1007
1588904700000|2020-05-08 02:25:00|102042.1|101908.6|102009.7|101885.2|102053.8|101922.3|101990.7|101880.1|799
1588905000000|2020-05-08 02:30:00|102010.4|101885.6|101999.8|101890.6|102024.4|101918.7|101959|101878.1|1120
1588905300000|2020-05-08 02:35:00|101997.8|101890.9|101972.1|101922.1|102020.7|101934|101957.9|101863.9|896
1588905600000|2020-05-08 02:40:00|101972.2|101922.2|101980.9|101930.9|102020.9|101938.1|101966|101904.2|765
1588905900000|2020-05-08 02:45:00|101976.4|101926.4|102012.7|101911.6|102027|101938.7|101972.2|101900.6|870
1588906200000|2020-05-08 02:50:00|102015|101911.5|101986.4|101936.4|102021.4|101940.9|101971.4|101903.3|821
1588906500000|2020-05-08 02:55:00|101986.2|101936.2|101987.2|101937.2|102024|101942.2|101979.8|101902.3|628
1588906800000|2020-05-08 03:00:00|101987.9|101937.9|102020.3|101904.6|102024.1|101942.2|101974.3|101895|752
1588907100000|2020-05-08 03:05:00|102020.2|101904.5|102006.2|101905.8|102023.1|101938.7|101974.1|101894.8|555
1588907400000|2020-05-08 03:10:00|102006.1|101905.7|102017.2|101904.2|102031|101942.7|101977.2|101898.1|378
1588907700000|2020-05-08 03:15:00|102014.8|101905.5|101995.8|101945.8|102030.5|101948.4|101981.3|101905.5|490
1588908000000|2020-05-08 03:20:00|101994.2|101944.2|101986.3|101936.3|102032.9|101951.5|101982.9|101910.2|569
1588908300000|2020-05-08 03:25:00|101986.4|101936.4|102015.7|101905.5|102024.8|101941.2|101976.6|101900.2|572
1588908600000|2020-05-08 03:30:00|102018.9|101903.4|101991.9|101941.9|102027|101944.8|101983.4|101903.4|418
1588908900000|2020-05-08 03:35:00|101992.8|101942.8|102036|101931.2|102048.7|101965.8|101989.6|101923|490
1588909200000|2020-05-08 03:40:00|102035.9|101931.6|102059.5|101947.1|102064.8|101977.3|102003.4|101930.3|501
1588909500000|2020-05-08 03:45:00|102059.3|101945.7|102072.1|101944.7|102088|101975.5|102022.1|101940.4|501
1588909800000|2020-05-08 03:50:00|102075|101946|102064|101937.9|102084|101996.1|102044.5|101927.4|464
1588910100000|2020-05-08 03:55:00|102072.2|101934.9|102040.8|101928.2|102077|101977.3|102009.6|101923.6|483
1588910400000|2020-05-08 04:00:00|102042.7|101928.6|102042.7|101927.4|102060.2|101962.3|102009|101922.5|578
1588910700000|2020-05-08 04:05:00|102047.7|101927.8|102052.2|101927.7|102068.7|101953.8|101998.5|101909|349
1588911000000|2020-05-08 04:10:00|102053.7|101928.1|102043.1|101931.1|102063.5|101963.4|102013.4|101921.4|428
1588911300000|2020-05-08 04:15:00|102046.4|101929|102066.9|101937.9|102069.6|101966.9|102008.8|101921.1|453
1588911600000|2020-05-08 04:20:00|102067.2|101937.3|102067.3|101945.2|102076.5|101973.5|102019.3|101934.5|472
1588911900000|2020-05-08 04:25:00|102071.1|101945.3|102070|101947.6|102080.6|101975.9|102022.8|101940.3|403
1588912200000|2020-05-08 04:30:00|102074|101946.4|102061.2|101949.9|102081.4|101983.4|102023.1|101943.5|440
1588912500000|2020-05-08 04:35:00|102059.8|101950.2|102077.8|101963.4|102090.5|101980.2|102015.1|101938.2|609
1588912800000|2020-05-08 04:40:00|102077.7|101963.3|102077.9|101964.9|102093.7|102003.2|102033.1|101945.1|742
1588913100000|2020-05-08 04:45:00|102076.1|101967.7|102077|101965.1|102087.1|101998|102033.4|101949.8|652
1588913400000|2020-05-08 04:50:00|102077.8|101965.9|102052.3|102002.3|102101.4|102012.7|102034.8|101951.5|593
1588913700000|2020-05-08 04:55:00|102052.2|102002.2|102042.6|101992.6|102095|102010.9|102042.6|101960.6|531
1588914000000|2020-05-08 05:00:00|102044.5|101994.5|102048.2|101998.2|102092.8|102010.5|102037.1|101957.3|486
1588914300000|2020-05-08 05:05:00|102049.2|101999.2|102056.5|102006.5|102096.9|102015.4|102043.1|101969|420
1588914600000|2020-05-08 05:10:00|102056.3|102006.3|102060.6|102010.6|102104.6|102026.1|102053.4|101982.6|428
1588914900000|2020-05-08 05:15:00|102060.9|102010.9|102036.1|101986.1|102097|102020.2|102031.6|101963.7|503
1588915200000|2020-05-08 05:20:00|102036.8|101986.8|102019.8|101969.8|102079|102007.7|102013.5|101962.3|462
1588915500000|2020-05-08 05:25:00|102023.6|101973.6|102054.7|101945.4|102071.3|101992.9|102012.5|101928.8|580
1588915800000|2020-05-08 05:30:00|102055.3|101949.3|102061.2|101952.9|102074.2|101998.7|102010.6|101942.2|626
1588916100000|2020-05-08 05:35:00|102060.8|101954.1|102044.8|101994.8|102084.3|102003.8|102024.1|101935.8|588
1588916400000|2020-05-08 05:40:00|102046.3|101996.3|102060.1|101956.5|102085.3|102004.2|102024.1|101945.9|719
1588916700000|2020-05-08 05:45:00|102059.9|101954|102042.9|101992.9|102078.2|101997.6|102025|101945.3|840
1588917000000|2020-05-08 05:50:00|102043.2|101993.2|102049.9|101999.9|102084.5|102005|102031.3|101952.2|701
1588917300000|2020-05-08 05:55:00|102050.3|102000.3|102098|101983.2|102171.9|102016|102043.7|101928.9|608
1588917600000|2020-05-08 06:00:00|102094.8|101987|102063.2|102013.2|102144.2|102028.7|102023.9|101959.2|1160
1588917900000|2020-05-08 06:05:00|102062.7|102012.7|102006.4|101956.4|102062.7|102012.7|101994|101953.8|1613
1588918200000|2020-05-08 06:10:00|102009.6|101959.6|102014.5|101989.5|102042.8|102004.4|101972.8|101942|1326
1588918500000|2020-05-08 06:15:00|102013.1|101988.1|102073.3|102023.3|102093.2|102055|102001|101962.7|1338
1588918800000|2020-05-08 06:20:00|102071.9|102021.9|102004.1|101954.1|102073.6|102023.6|101963.9|101917.2|1580
1588919100000|2020-05-08 06:25:00|102006.4|101956.4|102019.2|101969.2|102021.5|101971.5|102001.1|101951.1|1174
1588919400000|2020-05-08 06:30:00|102017.2|101967.2|102008|101958|102055|102005|101995.5|101945.5|1412
1588919700000|2020-05-08 06:35:00|102007.7|101957.7|102015.8|101965.8|102017.6|101967.6|101995.1|101945.1|1396
1588920000000|2020-05-08 06:40:00|102011.9|101961.9|102016.7|101966.7|102050.2|102000.2|101997.3|101947.3|1598
1588920300000|2020-05-08 06:45:00|102015.9|101965.9|102044.3|101994.3|102048.1|101998.1|101986.7|101940.2|1476
1588920600000|2020-05-08 06:50:00|102044.1|101994.1|102075.4|102025.4|102157.4|102107.4|102039.1|101989.1|1472
1588920900000|2020-05-08 06:55:00|102076|102026|102142.3|102092.3|102149.4|102099.4|102043.6|102014.8|1351
1588921200000|2020-05-08 07:00:00|102142.1|102092.1|102089.8|102039.8|102142.6|102092.6|102067.7|102026.4|1628
1588921500000|2020-05-08 07:05:00|102089.3|102039.3|102072|102022|102101.2|102051.2|102063.2|102013.2|1485
1588921800000|2020-05-08 07:10:00|102072.4|102022.4|102036.2|101986.2|102073.7|102023.7|102025.1|101975.1|1150
1588922100000|2020-05-08 07:15:00|102037.2|101987.2|102066.7|102016.7|102111.5|102075.3|102034.8|101984.8|1260
1588922400000|2020-05-08 07:20:00|102065.2|102015.2|102066.8|102016.8|102093.8|102043.8|102049.1|102002.2|1305
1588922700000|2020-05-08 07:25:00|102067.9|102017.9|102035.1|101985.1|102089.3|102039.3|102006.8|101956.8|1500
1588923000000|2020-05-08 07:30:00|102036.1|101986.1|102072.8|102022.8|102139|102089|102029.8|101979.8|1463
1588923300000|2020-05-08 07:35:00|102074|102024|102204.1|102154.1|102233.1|102183.1|102063.5|102013.5|1583
1588923600000|2020-05-08 07:40:00|102204|102154|102126.4|102076.4|102230.1|102180.1|102121.8|102071.8|1724
1588923900000|2020-05-08 07:45:00|102128|102078|102193.9|102143.9|102245.3|102195.3|102124.5|102074.5|1550
1588924200000|2020-05-08 07:50:00|102195.7|102145.7|102251.5|102201.5|102295.7|102245.7|102183.2|102133.2|1429
1588924500000|2020-05-08 07:55:00|102253.4|102203.4|102283.7|102233.7|102291.2|102251.4|102244.7|102194.7|1434
1588924800000|2020-05-08 08:00:00|102283.6|102233.6|102285|102235|102400.7|102350.7|102274.4|102227.2|1670
1588925100000|2020-05-08 08:05:00|102287.8|102237.8|102417.1|102367.1|102423.2|102373.2|102279.4|102229.4|1475
1588925400000|2020-05-08 08:10:00|102418.2|102368.2|102392|102342|102454.8|102404.8|102382.5|102332.5|1724
1588925700000|2020-05-08 08:15:00|102390.9|102340.9|102374|102324|102413.1|102363.1|102354.7|102304.7|1188
1588926000000|2020-05-08 08:20:00|102372.8|102322.8|102456.4|102406.4|102542.7|102492.7|102370.4|102320.4|1666
1588926300000|2020-05-08 08:25:00|102456.6|102406.6|102585.5|102535.5|102630.9|102580.9|102455|102405|1681
1588926600000|2020-05-08 08:30:00|102582.2|102532.2|102520.6|102470.6|102595.3|102545.3|102500.8|102450.8|1537
1588926900000|2020-05-08 08:35:00|102521.1|102471.1|102508.8|102458.8|102531.7|102481.7|102481.5|102431.5|1432
1588927200000|2020-05-08 08:40:00|102508.5|102458.5|102520.8|102470.8|102554.8|102510.3|102486.4|102436.4|1356
1588927500000|2020-05-08 08:45:00|102523.2|102473.2|102573.3|102523.3|102577.9|102538.6|102517.1|102467.1|1677
1588927800000|2020-05-08 08:50:00|102573.2|102523.2|102511.8|102461.8|102578.7|102533.4|102490.5|102440.5|1500
1588928100000|2020-05-08 08:55:00|102511.4|102461.4|102449.2|102399.2|102547.1|102497.1|102447.2|102397.2|1342
1588928400000|2020-05-08 09:00:00|102449|102399|102488.5|102438.5|102501.8|102451.8|102446.5|102398.6|1412
1588928700000|2020-05-08 09:05:00|102487.8|102437.8|102454.1|102404.1|102500.9|102454.9|102452.3|102403.2|1668
1588929000000|2020-05-08 09:10:00|102453.7|102403.7|102380.1|102330.1|102511.5|102471|102371.3|102321.3|1400
1588929300000|2020-05-08 09:15:00|102382.6|102332.6|102327.6|102277.6|102446.1|102396.1|102319.2|102269.2|1552
1588929600000|2020-05-08 09:20:00|102328.2|102278.2|102346.7|102296.7|102376.8|102326.8|102320.7|102270.7|1132
1588929900000|2020-05-08 09:25:00|102347|102297|102277.3|102227.3|102347.2|102297.2|102274.2|102224.2|1070
1588930200000|2020-05-08 09:30:00|102277.4|102227.4|102296.9|102246.9|102308.4|102258.4|102259.3|102216.5|1177
1588930500000|2020-05-08 09:35:00|102298.2|102248.2|102276.2|102226.2|102312.5|102279.1|102274.6|102224.6|1233
1588930800000|2020-05-08 09:40:00|102276.1|102226.1|102269.6|102219.6|102287.7|102238|102198.2|102148.2|1268
1588931100000|2020-05-08 09:45:00|102269.8|102219.8|102279.6|102229.6|102283.4|102233.4|102260.8|102210.8|1372
1588931400000|2020-05-08 09:50:00|102279.1|102229.1|102296.3|102246.3|102311.4|102269.3|102239.2|102201.6|1513
1588931700000|2020-05-08 09:55:00|102296.1|102246.1|102277.6|102227.6|102302.2|102252.2|102261.7|102211.7|1642
1588932000000|2020-05-08 10:00:00|102276.7|102226.7|102285.6|102235.6|102368|102318|102273.9|102223.9|1682
1588932300000|2020-05-08 10:05:00|102285.4|102235.4|102345|102295|102368.8|102318.8|102280.5|102230.5|1135
1588932600000|2020-05-08 10:10:00|102344.2|102294.2|102290|102240|102350.3|102308.8|102274.6|102224.6|1546
1588932900000|2020-05-08 10:15:00|102292.5|102242.5|102420.2|102370.2|102434|102397.7|102286.3|102236.3|1666
1588933200000|2020-05-08 10:20:00|102420.6|102370.6|102413.8|102363.8|102442.6|102400.1|102355.2|102322.3|1747
1588933500000|2020-05-08 10:25:00|102414|102364|102373.4|102323.4|102435.1|102392.7|102352.8|102320.1|1454
1588933800000|2020-05-08 10:30:00|102373.7|102323.7|102354.5|102304.5|102430.3|102392.2|102317.6|102267.6|1446
1588934100000|2020-05-08 10:35:00|102354.1|102304.1|102361.2|102311.2|102367.3|102317.3|102342.4|102292.4|1415
1588934400000|2020-05-08 10:40:00|102360.3|102310.3|102290.1|102240.1|102373.8|102323.8|102282.2|102237.2|1177
1588934700000|2020-05-08 10:45:00|102288.2|102238.2|102260.1|102210.1|102294.9|102244.9|102252.6|102202.6|1535
1588935000000|2020-05-08 10:50:00|102259.9|102209.9|102255.5|102205.5|102268.3|102218.3|102232|102186.8|1423
1588935300000|2020-05-08 10:55:00|102258.2|102208.2|102289.4|102239.4|102300.5|102250.5|102244|102194|1253
1588935600000|2020-05-08 11:00:00|102291.8|102241.8|102355|102330|102388.7|102341.1|102280|102240.4|1607
1588935900000|2020-05-08 11:05:00|102355.8|102330.8|102371.1|102321.1|102379.5|102341.5|102327.1|102288.2|1226
1588936200000|2020-05-08 11:10:00|102369.4|102319.4|102462.6|102412.6|102491.9|102441.9|102335.2|102285.2|1615
1588936500000|2020-05-08 11:15:00|102462.2|102412.2|102418|102368|102471.7|102421.7|102401.4|102351.4|1686
1588936800000|2020-05-08 11:20:00|102417.4|102367.4|102373.8|102348.8|102435.7|102397.2|102368.9|102331.1|1317
1588937100000|2020-05-08 11:25:00|102368.9|102343.9|102338.4|102288.4|102381.2|102344.3|102308.1|102258.1|1718
1588937400000|2020-05-08 11:30:00|102338.5|102288.5|102358.9|102308.9|102367.5|102329.2|102331.7|102281.7|1498
1588937700000|2020-05-08 11:35:00|102359.4|102309.4|102393.5|102343.5|102400.2|102350.2|102335|102298.1|1544
1588938000000|2020-05-08 11:40:00|102393.8|102343.8|102406.7|102356.7|102410|102367.3|102370.2|102320.2|1575
1588938300000|2020-05-08 11:45:00|102406.6|102356.6|102358|102308|102407.2|102365.5|102340.4|102303|1715
1588938600000|2020-05-08 11:50:00|102357.9|102307.9|102343.5|102318.5|102360.2|102319.9|102324.1|102287.3|1232
1588938900000|2020-05-08 11:55:00|102342.9|102317.9|102171.9|102121.9|102342.9|102317.9|102160.7|102121.9|1735
1588939200000|2020-05-08 12:00:00|102177.9|102127.9|102181.4|102131.4|102292.1|102250.5|102142.7|102092.7|1884
1588939500000|2020-05-08 12:05:00|102181.6|102131.6|102158.1|102108.1|102215|102165|102122|102086.5|1810
1588939800000|2020-05-08 12:10:00|102158.2|102108.2|102126|102076|102203.5|102153.5|102123.1|102073.1|1514
1588940100000|2020-05-08 12:15:00|102129.5|102079.5|102061.2|102011.2|102130.5|102080.5|101993.4|101951.7|1575
1588940400000|2020-05-08 12:20:00|102058.7|102008.7|102020|101970|102081.1|102031.1|101979.8|101929.8|1881
1588940700000|2020-05-08 12:25:00|102017.6|101967.6|102155.6|101887.1|102159.4|102021.4|101969.1|101885.7|1652
1588941000000|2020-05-08 12:30:00|102141.9|101891.3|102194.8|102144.8|102237.6|102177.4|101994.6|101875.5|2192
1588941300000|2020-05-08 12:35:00|102190|102140|102184.7|102134.7|102298.2|102248.2|102131.5|102081.5|2165
1588941600000|2020-05-08 12:40:00|102184.9|102134.9|102159.8|102134.8|102305.3|102255.3|102154.8|102116.6|1993
1588941900000|2020-05-08 12:45:00|102150.5|102125.5|102326.5|102276.5|102359.3|102317.9|102138.1|102088.1|1998
1588942200000|2020-05-08 12:50:00|102324.8|102274.8|102267.7|102217.7|102334.8|102284.8|102205.4|102155.4|2012
1588942500000|2020-05-08 12:55:00|102265.3|102215.3|102222.7|102197.7|102306.6|102256.6|102173.1|102131.8|1885
1588942800000|2020-05-08 13:00:00|102222.4|102197.4|102133.3|102083.3|102230.9|102198.7|102110.6|102072.5|1931
1588943100000|2020-05-08 13:05:00|102132.3|102082.3|102218.4|102168.4|102244.8|102196.7|102101.7|102063.9|1686
1588943400000|2020-05-08 13:10:00|102216.7|102166.7|102259|102234|102279.3|102241.9|102215|102165|1654
1588943700000|2020-05-08 13:15:00|102258.4|102233.4|102231|102181|102279.8|102239.2|102185.4|102135.4|1527
1588944000000|2020-05-08 13:20:00|102231.2|102181.2|102262.1|102212.1|102285.4|102249.1|102226|102176|1619
1588944300000|2020-05-08 13:25:00|102261.9|102211.9|102278.5|102228.5|102279.5|102248.3|102252.4|102202.4|1467
1588944600000|2020-05-08 13:30:00|102276.4|102226.4|102244.9|102194.9|102278.1|102242.9|102233.1|102185.5|1728
1588944900000|2020-05-08 13:35:00|102244.2|102194.2|102352.5|102302.5|102398.9|102348.9|102240.5|102190.5|1635
1588945200000|2020-05-08 13:40:00|102352.6|102302.6|102296.8|102246.8|102353.4|102313.7|102249.7|102201.8|1789
1588945500000|2020-05-08 13:45:00|102296.7|102246.7|102265.2|102215.2|102311.5|102277.4|102238.7|102201.4|1626
1588945800000|2020-05-08 13:50:00|102265.6|102215.6|102238.5|102188.5|102275.6|102233.1|102204.2|102154.2|1724
1588946100000|2020-05-08 13:55:00|102236|102186|102217.5|102167.5|102287.3|102237.3|102200|102155|1788
1588946400000|2020-05-08 14:00:00|102216.3|102166.3|102304.4|102254.4|102315.8|102265.8|102184|102134|1858
1588946700000|2020-05-08 14:05:00|102308.1|102258.1|102295.7|102245.7|102425.6|102375.6|102258.8|102225|1798
1588947000000|2020-05-08 14:10:00|102295.2|102245.2|102274.4|102224.4|102316.4|102266.4|102251.9|102201.9|1772
1588947300000|2020-05-08 14:15:00|102274.6|102224.6|102181.4|102131.4|102286.4|102236.4|102175.3|102125.3|1890
1588947600000|2020-05-08 14:20:00|102181.5|102131.5|102184.3|102134.3|102220.5|102177.5|102151.7|102110.3|1835
1588947900000|2020-05-08 14:25:00|102183.5|102133.5|102190.6|102140.6|102205|102165|102117.1|102077.5|1817
1588948200000|2020-05-08 14:30:00|102188.9|102138.9|102109.2|102059.2|102193.2|102144.8|102086.9|102050.4|1621
1588948500000|2020-05-08 14:35:00|102110.4|102060.4|102114.6|102064.6|102176.6|102126.6|102069.6|102031.3|1763
1588948800000|2020-05-08 14:40:00|102116.7|102066.7|102078.7|102028.7|102164.9|102116.4|102067.8|102017.8|1869
1588949100000|2020-05-08 14:45:00|102079.7|102029.7|101928.1|101878.1|102120.8|102070.8|101920.8|101870.8|1927
1588949400000|2020-05-08 14:50:00|101927|101877|101926.3|101876.3|102035.2|101985.2|101913.7|101869.3|1992
1588949700000|2020-05-08 14:55:00|101925.7|101875.7|101876.9|101826.9|101925.7|101875.7|101831.5|101785.1|1950
1588950000000|2020-05-08 15:00:00|101878.9|101828.9|101950.1|101900.1|101955.9|101905.9|101792.4|101742.4|2040
1588950300000|2020-05-08 15:05:00|101951.9|101901.9|102012.4|101962.4|102014.9|101964.9|101947.8|101897.8|2081
1588950600000|2020-05-08 15:10:00|102009.7|101959.7|102006.4|101956.4|102010.4|101960.4|101958.6|101880.8|1894
1588950900000|2020-05-08 15:15:00|102005.9|101955.9|102054|102004|102070|102020|102003.8|101953.8|1816
1588951200000|2020-05-08 15:20:00|102054.2|102004.2|102001|101951|102082.2|102032.2|101995.6|101945.6|1770
1588951500000|2020-05-08 15:25:00|102000.6|101950.6|101995.4|101945.4|102022.7|101972.7|101958.6|101892.3|1972
1588951800000|2020-05-08 15:30:00|101995.9|101945.9|101962|101912|102014|101949.8|101826.6|101757.8|1702
1588952100000|2020-05-08 15:35:00|101963.1|101913.1|101958.1|101908.1|102012|101952.2|101955.1|101885.9|1546
1588952400000|2020-05-08 15:40:00|101958.7|101908.7|101966.2|101916.2|102008.7|101944.2|101956.9|101883.7|1550
1588952700000|2020-05-08 15:45:00|101966.1|101916.1|101945.7|101895.7|101974.2|101924.2|101914.6|101868.1|1200
1588953000000|2020-05-08 15:50:00|101946.3|101896.3|101962.3|101912.3|101966.6|101916.6|101930.9|101880.9|1012
1588953300000|2020-05-08 15:55:00|101961.7|101911.7|101903.2|101853.2|101978.9|101928.9|101902.2|101852.2|1343
1588953600000|2020-05-08 16:00:00|101903.9|101853.9|101954|101904|101958|101908|101894.5|101844.5|1523
1588953900000|2020-05-08 16:05:00|101954.5|101904.5|102045.6|101995.6|102061.7|102011.7|101946.1|101896.1|1658
1588954200000|2020-05-08 16:10:00|102045.5|101995.5|102077.2|102027.2|102079.9|102029.9|102028.1|101978.1|1565
1588954500000|2020-05-08 16:15:00|102077.1|102027.1|102087.7|102037.7|102113.8|102063.8|102065.1|102003|1616
1588954800000|2020-05-08 16:20:00|102092.9|102042.9|102104.8|102054.8|102129.4|102072.6|102079.5|102016.3|1708
1588955100000|2020-05-08 16:25:00|102103.8|102053.8|102069.9|102019.9|102140.7|102090.7|102043.6|101971.8|1348
1588955400000|2020-05-08 16:30:00|102069.6|102019.6|102044.6|101994.6|102102.8|102024|102040.4|101971.6|1146
1588955700000|2020-05-08 16:35:00|102048.9|101998.9|101966.4|101916.4|102069.2|102003|101963.2|101913.2|1098
1588956000000|2020-05-08 16:40:00|101966.3|101916.3|101992.4|101942.4|101998.7|101948.7|101955.2|101905.2|1054
1588956300000|2020-05-08 16:45:00|101994.5|101944.5|102001.6|101951.6|102007.6|101957.6|101983.3|101933.3|1114
1588956600000|2020-05-08 16:50:00|102004|101954|102006.7|101956.7|102017.3|101967.3|101988.1|101938.1|1408
1588956900000|2020-05-08 16:55:00|102006.4|101956.4|101965.4|101915.4|102011|101961|101963.1|101913.1|1706
1588957200000|2020-05-08 17:00:00|101965.1|101915.1|102005.5|101955.5|102011|101961|101964.6|101914.6|1163
1588957500000|2020-05-08 17:05:00|102005.1|101955.1|102004.2|101954.2|102013.8|101963.8|101993.4|101943.4|1173
1588957800000|2020-05-08 17:10:00|102006|101956|101988.3|101938.3|102008.9|101958.9|101976|101926|1057
1588958100000|2020-05-08 17:15:00|101989.5|101939.5|101981.5|101931.5|102003|101953|101980.8|101930.8|867
1588958400000|2020-05-08 17:20:00|101982.7|101932.7|101978.3|101928.3|101989|101939|101970.2|101920.2|857
1588958700000|2020-05-08 17:25:00|101978.4|101928.4|101966.5|101916.5|101996.6|101946.6|101961.2|101911.2|1089
1588959000000|2020-05-08 17:30:00|101966.6|101916.6|101959.7|101909.7|101986|101936|101944.9|101894.9|1027
1588959300000|2020-05-08 17:35:00|101961.5|101911.5|101985|101935|101988.1|101938.1|101944.9|101894.9|815
1588959600000|2020-05-08 17:40:00|101984.9|101934.9|101978.4|101928.4|101999.2|101961|101967.7|101924.9|824
1588959900000|2020-05-08 17:45:00|101978.2|101928.2|101979.3|101929.3|101990|101946.7|101963.5|101920.7|878
1588960200000|2020-05-08 17:50:00|101979.7|101929.7|101969.7|101944.7|102003|101953|101968.2|101923.5|725
1588960500000|2020-05-08 17:55:00|101969.9|101944.9|101964.9|101914.9|101998.4|101960.3|101959.6|101910.3|727
1588960800000|2020-05-08 18:00:00|101964.2|101914.2|101968.3|101918.3|101971.5|101921.5|101937.8|101888.6|1089
1588961100000|2020-05-08 18:05:00|101969|101919|102003.2|101953.2|102007.1|101957.1|101959.1|101909.1|996
1588961400000|2020-05-08 18:10:00|102001.8|101951.8|102009.8|101959.8|102029.1|101979.1|102000.1|101950.1|1100
1588961700000|2020-05-08 18:15:00|102010|101960|102014.8|101964.8|102024.1|101974.1|101993.8|101943.8|1182
1588962000000|2020-05-08 18:20:00|102017.2|101967.2|102002.3|101952.3|102017.2|101971|101983.8|101942.5|978
1588962300000|2020-05-08 18:25:00|102001.3|101951.3|101957.3|101932.3|102015.1|101971.4|101950.3|101925.3|877
1588962600000|2020-05-08 18:30:00|101956.1|101931.1|101974.1|101949.1|101991.1|101955.7|101956.1|101922.6|599
1588962900000|2020-05-08 18:35:00|101974.9|101949.9|102020.1|101970.1|102032.7|101999|101969.3|101930.5|1048
1588963200000|2020-05-08 18:40:00|102019.9|101969.9|102023.4|101973.4|102037|101993.7|102007.3|101964.2|739
1588963500000|2020-05-08 18:45:00|102023.3|101973.3|102017.5|101967.5|102028.4|101978.4|102013.3|101963.3|646
1588963800000|2020-05-08 18:50:00|102016.6|101966.6|102022.9|101972.9|102028.1|101984.4|102004.3|101963.1|798
1588964100000|2020-05-08 18:55:00|102022.8|101972.8|102021.7|101971.7|102033.3|101989.5|102002.4|101960|950
1588964400000|2020-05-08 19:00:00|102026.4|101976.4|102028.7|101978.7|102042.4|102001.5|102000.7|101963.8|873
1588964700000|2020-05-08 19:05:00|102027.8|101977.8|102089.6|102039.6|102094.4|102044.4|102026.9|101976.9|1242
1588965000000|2020-05-08 19:10:00|102089.1|102039.1|102082|102032|102093.7|102043.7|102067.2|102017.2|840
1588965300000|2020-05-08 19:15:00|102080.8|102030.8|102102.6|102052.6|102105.4|102055.4|102073.1|102023.1|954
1588965600000|2020-05-08 19:20:00|102104.9|102054.9|102103.2|102053.2|102113.5|102063.5|102094.2|102044.2|986
1588965900000|2020-05-08 19:25:00|102098.5|102048.5|102107.6|102057.6|102119.2|102069.2|102098.5|102048.5|1034
1588966200000|2020-05-08 19:30:00|102108.1|102058.1|102092.1|102042.1|102110.1|102060.1|102092.1|102042.1|825
1588966500000|2020-05-08 19:35:00|102091.2|102041.2|102102.4|102052.4|102107.4|102057.4|102088.3|102038.3|855
1588966800000|2020-05-08 19:40:00|102101.3|102051.3|102092.3|102042.3|102128.4|102056.1|102086.9|101997.3|741
1588967100000|2020-05-08 19:45:00|102089.4|102039.4|102095.1|102045.1|102099|102049|102081.7|102031.7|613
1588967400000|2020-05-08 19:50:00|102095.7|102045.7|102113.8|102063.8|102132.1|102082.1|102086.3|102036.3|771
1588967700000|2020-05-08 19:55:00|102113.5|102063.5|102194.7|102031.6|102638.1|102270.2|102053.8|101875.8|1584
1588968000000|2020-05-08 20:00:00|102198.8|102023.4|102243|102193|102380.5|102251.1|102054.9|102001.2|1452
1588968300000|2020-05-08 20:05:00|102243.9|102193.9|102084.7|102034.7|102250.6|102205.3|102057.5|102007.5|895
1588968600000|2020-05-08 20:10:00|102086.3|102036.3|102224.3|102174.3|102234.5|102187.2|102077.3|102027.3|583
1588968900000|2020-05-08 20:15:00|102224.8|102174.8|102207.3|102157.3|102231.5|102187.9|102182.3|102146.5|397
1588969200000|2020-05-08 20:20:00|102207.4|102157.4|102133.6|102083.6|102813.3|102210|102103.7|101944.5|639
1588969500000|2020-05-08 20:25:00|102126.7|102076.7|102128.4|102078.4|102269.9|102098|102085.1|101932.4|466
1588969800000|2020-05-08 20:30:00|102246|101978.4|102096.9|102046.9|102271.4|102098.3|102067.5|101887|568
1588970100000|2020-05-08 20:35:00|102096.7|102046.7|102194.9|101939.5|102242.7|102068.7|102074.7|101914|528
1588970400000|2020-05-08 20:40:00|102086.4|102036.4|102194.5|101936.7|102246.3|102051.1|102067.5|101928.5|411
1588970700000|2020-05-08 20:45:00|102203.8|101933.7|102424.2|101956.8|102826.4|102178.4|102051|101898|455
1588971000000|2020-05-08 20:50:00|102437.2|101928.9|102408.6|101977.7|102465.4|102054.2|102297.2|101920.5|685
1588971300000|2020-05-08 20:55:00|102411.7|101976.1|102485.1|101914.5|102507.8|101990.2|102396.8|101909|348
1589140800000|2020-05-10 20:00:00|102193.3|101713|102181.6|101710.7|102566.8|101893.8|102181.6|101710.7|4
1589141100000|2020-05-10 20:05:00|102383.3|101710.3|102195.3|101749.1|102387.8|101832.5|102157.3|101710.3|10
1589141400000|2020-05-10 20:10:00|102139.2|101853.8|102195.3|101758.4|102406.8|101853.8|102139.2|101733.8|15
1589141700000|2020-05-10 20:15:00|102159.3|101831.5|102195.3|101758.4|102198.3|101832.5|102155.5|101758.3|11
1589142000000|2020-05-10 20:20:00|102406.8|101733.8|102163.2|101827.4|102406.8|101835.7|102159.4|101733.8|10
1589142300000|2020-05-10 20:25:00|102159.3|101831.5|102161.5|101831.2|102198.3|101852.3|102143.8|101755.9|18
1589142600000|2020-05-10 20:30:00|102161.6|101831.3|102163.9|101828.8|102198.3|101833.1|102150|101773.4|25
1589142900000|2020-05-10 20:35:00|102187.4|101799.1|102198.3|101773.4|102198.3|101841.9|102159.2|101773.4|18
1589143200000|2020-05-10 20:40:00|102158.9|101841.6|102198.3|101773.4|102198.3|101853.2|102158.9|101773.4|7
1589143500000|2020-05-10 20:45:00|102152.6|101850.3|102204.8|101772.4|102204.8|101853.2|102135.7|101766.2|6
1589143800000|2020-05-10 20:50:00|102155.4|101765.3|102345.1|101789.6|102345.1|101841.5|102114.9|101761.9|8
1589144100000|2020-05-10 20:55:00|102371.3|101776.6|102259|101784.8|102583.3|101910.3|102257.2|101762|19
1589144400000|2020-05-10 21:00:00|102283.8|101850.5|102294.5|101870.3|102468.6|101871.5|102267.7|101742|99
1589144700000|2020-05-10 21:05:00|102428.8|101842.9|102377.7|101704.7|102512.7|101870.3|102272.2|101698|110
1589145000000|2020-05-10 21:10:00|102437.4|101764.4|102360.4|101810.4|102454.7|101824.7|102272|101696|225
1589145300000|2020-05-10 21:15:00|102375|101797.4|102361.7|101773.1|102439.2|101825.8|102307.8|101720.9|254
1589145600000|2020-05-10 21:20:00|102364.7|101773|102358|101759|102427.9|101807.6|102309.8|101726.3|202
1589145900000|2020-05-10 21:25:00|102409.9|101736.9|102376|101768.1|102434.5|101806.9|102338.5|101727.4|161
1589146200000|2020-05-10 21:30:00|102393|101752.7|102363|101750.2|102425.7|101808.3|102337.2|101717.2|129
1589146500000|2020-05-10 21:35:00|102375.9|101743.8|102359.4|101770.8|102426.4|101808.3|102337.2|101717.1|143
1589146800000|2020-05-10 21:40:00|102362.1|101751.2|102375.6|101742.7|102426.2|101807.1|102338.7|101717.6|178
1589147100000|2020-05-10 21:45:00|102415|101742|102402.6|101729.6|102415|101808.3|102337.2|101724.8|165
1589147400000|2020-05-10 21:50:00|102389.3|101765.6|102353|101790.7|102418.8|101810.7|102323.4|101707.8|247
1589147700000|2020-05-10 21:55:00|102352.2|101791.7|102374.5|101777|102416.1|101801.8|102326|101739.7|251
1589148000000|2020-05-10 22:00:00|102362.6|101803.2|102234|101908.5|102416.4|101939.4|102212.7|101743.4|579
1589148300000|2020-05-10 22:05:00|102255.4|101893|102278.1|101911.2|102390.1|101939.3|102229.4|101813.7|600
1589148600000|2020-05-10 22:10:00|102279.5|101912.3|102365.5|102007.7|102439.2|102014.5|102254.2|101795|616
1589148900000|2020-05-10 22:15:00|102408.7|101967.3|102309.7|102122.3|102428.2|102132.5|102240.4|101949.4|772
1589149200000|2020-05-10 22:20:00|102309.3|102116.6|102302.6|102082.8|102336.9|102128.4|102275.4|102067.6|508
1589149500000|2020-05-10 22:25:00|102306.3|102078.1|102285.4|102119.6|102330.8|102128.5|102275.7|102059.6|629
1589149800000|2020-05-10 22:30:00|102292|102098.7|102293.4|102075.2|102339.9|102136.3|102266.3|102067.9|653
1589150100000|2020-05-10 22:35:00|102295.4|102073.4|102299.5|102100.2|102331.2|102118.7|102273.3|102065.4|622
1589150400000|2020-05-10 22:40:00|102299.4|102100.6|102326.5|102080.5|102331.7|102130.5|102276.3|102064.4|569
1589150700000|2020-05-10 22:45:00|102315.2|102082.3|102292.2|102075.1|102318.1|102123.6|102263.2|102064.2|571
1589151000000|2020-05-10 22:50:00|102284.3|102100.5|102292.8|102062.2|102316.8|102115.9|102260.7|102055.3|444
1589151300000|2020-05-10 22:55:00|102293|102061.7|102292.4|102068.6|102308.3|102110.6|102254.2|102056.7|601
1589151600000|2020-05-10 23:00:00|102285.1|102089.8|102309|102101.4|102319.3|102120.4|102264.6|102060.9|632
1589151900000|2020-05-10 23:05:00|102302.5|102101.1|102141.3|101915|102315.5|102122.7|102118.7|101852.3|1223
1589152200000|2020-05-10 23:10:00|102139.5|101919.8|102489.1|102113|102538|102161.3|102124.6|101897.1|778
1589152500000|2020-05-10 23:15:00|102546.3|102098.6|102438.1|101948.5|102546.3|102154.6|102299|101858|765
1589152800000|2020-05-10 23:20:00|102436.1|101969.9|102427.2|101932.3|102475|102035.8|102350.6|101915.8|533
1589153100000|2020-05-10 23:25:00|102435.7|101922.7|102418.2|101952.6|102441.2|101998.9|102365|101916.5|504
1589153400000|2020-05-10 23:30:00|102418|101952.4|102430.5|101946.7|102442.4|101992|102368.8|101922.7|566
1589153700000|2020-05-10 23:35:00|102423.1|101953.8|102383|101977.2|102436.7|101996.3|102378|101940.1|449
1589154000000|2020-05-10 23:40:00|102388.8|101978.6|102406.4|101962.2|102435.8|101997.1|102366.8|101937|608
1589154300000|2020-05-10 23:45:00|102405.5|101952|102400.7|101989.1|102427.9|102014.2|102382.3|101951.1|667
1589154600000|2020-05-10 23:50:00|102400.6|101989.3|102390|101967.3|102420.3|102016.1|102374.1|101948.1|606
1589154900000|2020-05-10 23:55:00|102387|101969.7|102368.2|101980.5|102392.8|102001.5|102349.4|101943.3|700
1589155200000|2020-05-11 00:00:00|102375|101969.9|102319|102133.1|102398.6|102159.6|102304.2|101959.8|1012
1589155500000|2020-05-11 00:05:00|102321.1|102135.6|102175.3|102125.3|102336.1|102141.6|102166|102016.6|1113
1589155800000|2020-05-11 00:10:00|102169.9|102119.9|102103.3|101976.9|102213.4|102133.2|102050.1|101959.8|927
1589156100000|2020-05-11 00:15:00|102100.8|101972.9|102185.2|101957.6|102196.4|102014.3|101973.3|101875.8|1044
1589156400000|2020-05-11 00:20:00|102189.6|101950.6|102149.5|101956.1|102219.6|101979.7|102145|101931.6|828
1589156700000|2020-05-11 00:25:00|102143.7|101956.5|102215.2|101995.1|102271.5|102171.1|102143.3|101942.8|884
1589157000000|2020-05-11 00:30:00|102218.5|101998.6|102241.7|101993.9|102246|102023.5|102197.4|101982.4|720
1589157300000|2020-05-11 00:35:00|102243.8|101994.4|102305.6|102145.9|102317.4|102150.4|102185|101983.5|655
1589157600000|2020-05-11 00:40:00|102308.1|102145.5|102374|102324|102402.6|102339.7|102278|102145.5|533
1589157900000|2020-05-11 00:45:00|102377.2|102327.2|102431.4|102294.7|102431.4|102348.8|102329|102249.5|759
1589158200000|2020-05-11 00:50:00|102430.1|102295.5|102482.5|102345.3|102518.9|102443.2|102398|102280.9|1076
1589158500000|2020-05-11 00:55:00|102481.2|102344.8|102323.7|102165.8|102505.3|102418.6|102321|102146.6|1294
1589158800000|2020-05-11 01:00:00|102331.7|102159.7|102340.9|102200.3|102371.1|102255.4|102211.9|102120.2|832
1589159100000|2020-05-11 01:05:00|102343.6|102200.2|102327|102277|102387.5|102305.5|102294.4|102197.1|785
1589159400000|2020-05-11 01:10:00|102326.7|102276.7|102339.3|102210.5|102364.5|102279.8|102289.7|102195|615
1589159700000|2020-05-11 01:15:00|102339.5|102210.8|102303.9|102171.4|102341.3|102214.7|102245.4|102152.6|596
1589160000000|2020-05-11 01:20:00|102304.1|102171.6|102319.1|102181.1|102336.9|102220.8|102264.7|102167.8|482
1589160300000|2020-05-11 01:25:00|102319.2|102181.6|102321.7|102180.8|102346.6|102220.6|102267|102167.9|641
1589160600000|2020-05-11 01:30:00|102322.2|102180.6|102266.7|102121.3|102333|102183|102255.6|102099.9|760
1589160900000|2020-05-11 01:35:00|102267.1|102121.7|102200.2|102150.2|102280.4|102154.4|102197.1|102102.5|713
1589161200000|2020-05-11 01:40:00|102243.3|102115.8|102267.8|102123.7|102273.4|102163.7|102198.3|102109.1|654
1589161500000|2020-05-11 01:45:00|102270|102123.6|102260.3|102128.3|102283.5|102178.4|102218.1|102110.7|781
1589161800000|2020-05-11 01:50:00|102256|102126.7|102215.3|102046.4|102266.3|102170.6|102122.7|102030.3|874
1589162100000|2020-05-11 01:55:00|102214.9|102046.5|102135.5|101962.2|102214.9|102049|102131.7|101954.7|911
1589162400000|2020-05-11 02:00:00|102132.1|101961.8|102165.8|102003.8|102246.5|102153|102129.5|101960.4|1024
1589162700000|2020-05-11 02:05:00|102166.3|102004.1|102168.6|102039.8|102243.4|102130.6|102127.2|101997.1|816
1589163000000|2020-05-11 02:10:00|102126.3|102076.3|102159.3|102030.7|102183|102093.9|102114.3|102025.7|600
1589163300000|2020-05-11 02:15:00|102158.6|102029.9|102176.9|102048.9|102188.6|102089.7|102116|102027.5|600
1589163600000|2020-05-11 02:20:00|102178.9|102045.8|102138.5|102088.5|102209.5|102120.4|102135.2|102045.8|505
1589163900000|2020-05-11 02:25:00|102143.2|102093.2|102136.4|102086.4|102188.7|102098|102110.8|102047.8|615
1589164200000|2020-05-11 02:30:00|102139.4|102089.4|102117.5|102067.5|102184.4|102099.4|102105.8|102045.8|582
1589164500000|2020-05-11 02:35:00|102112|102062|102109.1|102059.1|102160.5|102077|102086|102034|621
1589164800000|2020-05-11 02:40:00|102108.8|102058.8|102076|102026|102143.5|102065.4|102044.2|101963.1|971
1589165100000|2020-05-11 02:45:00|102072.9|102022.9|102081.1|102031.1|102130.2|102080.2|102056.2|102006.2|545
1589165400000|2020-05-11 02:50:00|102081|102031|102108.1|102058.1|102112|102064.9|102081|102031|608
1589165700000|2020-05-11 02:55:00|102107.9|102057.9|102052.5|102002.5|102117.6|102068.6|102043.3|101993.3|892
1589166000000|2020-05-11 03:00:00|102050.6|102000.6|102006.9|101956.9|102074.9|102026.4|101976.8|101939|1041
1589166300000|2020-05-11 03:05:00|102006.5|101956.5|102020.2|101970.2|102028.6|101978.6|101997.4|101947.4|909
1589166600000|2020-05-11 03:10:00|102018.7|101968.7|102017.2|101967.2|102047.2|101997.2|102012.1|101962.1|1020
1589166900000|2020-05-11 03:15:00|102017.6|101967.6|102027.9|101977.9|102042.1|101992.1|102011.7|101961.7|1441
1589167200000|2020-05-11 03:20:00|102024.3|101974.3|102050|102000|102052.8|102002.8|102012.6|101962.6|1373
1589167500000|2020-05-11 03:25:00|102049.7|101999.7|102058.3|102008.3|102105.8|102014|102045.1|101960|1085
1589167800000|2020-05-11 03:30:00|102057.7|102007.7|102068.8|102018.8|102108.2|102021.3|102054.6|101966.3|1053
1589168100000|2020-05-11 03:35:00|102068.4|102018.4|102110.8|102060.8|102146.6|102063.7|102068|101987|845
1589168400000|2020-05-11 03:40:00|102110.6|102060.6|102119.7|102069.7|102158.2|102075.1|102108.6|102025.9|698
1589168700000|2020-05-11 03:45:00|102116.8|102066.8|102115.4|102065.4|102125.5|102075.5|102106.7|102056.7|467
1589169000000|2020-05-11 03:50:00|102113.3|102063.3|102110|102060|102129.9|102079.9|102107.6|102057.6|638
1589169300000|2020-05-11 03:55:00|102110.1|102060.1|102099|102049|102140.2|102065.1|102091.4|102010.2|722
1589169600000|2020-05-11 04:00:00|102100.1|102050.1|102067|101940.7|102135|102054.9|102020.7|101935.1|1036
1589169900000|2020-05-11 04:05:00|102066.9|101940.9|102051.1|101916.6|102074.1|101984.5|102005.1|101911.3|783
1589170200000|2020-05-11 04:10:00|102051.8|101915.8|102069.5|101933|102075.7|101985.9|102001|101907.3|895
1589170500000|2020-05-11 04:15:00|102069.8|101932.1|102066.5|101941.1|102073|101983.4|102019.6|101927|808
1589170800000|2020-05-11 04:20:00|102028.1|101978.1|101952.6|101927.6|102070.6|101981|101946.4|101906.3|647
1589171100000|2020-05-11 04:25:00|101961.2|101936.2|101955.6|101905.6|101989.2|101939.2|101930.6|101887.1|874
1589171400000|2020-05-11 04:30:00|101960.8|101910.8|101964.9|101914.9|101973.2|101924.5|101938.9|101890.6|684
1589171700000|2020-05-11 04:35:00|101965.8|101915.8|101981.1|101931.1|101984.8|101934.8|101954.4|101904.4|533
1589172000000|2020-05-11 04:40:00|101981|101931|101989.6|101939.6|102039.6|101942.9|101960.1|101891.6|554
1589172300000|2020-05-11 04:45:00|101988.5|101938.5|102057.6|101931.8|102113.8|102037.4|101981.7|101893.5|619
1589172600000|2020-05-11 04:50:00|102055.7|102005.7|102074.5|102024.5|102123.4|102038.1|102035.2|101939.4|558
1589172900000|2020-05-11 04:55:00|102075.3|102025.3|101981.8|101931.8|102128.5|102036.6|101965|101883.1|662
1589173200000|2020-05-11 05:00:00|101982.2|101932.2|102073.1|102023.1|102165.5|102054.4|101973.3|101923.3|977
1589173500000|2020-05-11 05:05:00|102073.4|102023.4|102079.1|102029.1|102112.7|102062.7|102067.5|102017.5|1046
1589173800000|2020-05-11 05:10:00|102079.6|102029.6|102108.6|102058.6|102150.8|102059.6|102023.3|101989.6|1227
1589174100000|2020-05-11 05:15:00|102108.7|102058.7|102135.3|102085.3|102157.8|102092.3|102090.9|102020.1|1145
1589174400000|2020-05-11 05:20:00|102137.4|102087.4|102061.9|102011.9|102148.9|102092.2|102060.6|101956.4|1235
1589174700000|2020-05-11 05:25:00|102098.6|101973.2|102037|101987|102103.8|102012.6|102023|101939.8|876
1589175000000|2020-05-11 05:30:00|102035.4|101985.4|102020.1|101970.1|102040.2|101990.2|102011.9|101961.9|1049
1589175300000|2020-05-11 05:35:00|102020.7|101970.7|102059.6|102009.6|102112.1|102062.1|101996.6|101921.5|922
1589175600000|2020-05-11 05:40:00|102058.9|102008.9|102022.9|101972.9|102101.7|102024.1|102017.6|101967.3|792
1589175900000|2020-05-11 05:45:00|102021.7|101971.7|102005.3|101955.3|102098.8|102017.5|101995.6|101928.3|1378
1589176200000|2020-05-11 05:50:00|102005|101955|101958.1|101800.6|102006.9|101956.9|101900.3|101749.2|1127
1589176500000|2020-05-11 05:55:00|101958.2|101800.7|102006.1|101664.5|102023.3|101885.1|101857.6|101634.5|1259
1589176800000|2020-05-11 06:00:00|102005.7|101667.8|101714.1|101664.1|102006.1|101783.9|101681|101576.1|1802
1589177100000|2020-05-11 06:05:00|101715.2|101665.2|101780.5|101730.5|101783.9|101733.9|101662.6|101612.6|1509
1589177400000|2020-05-11 06:10:00|101775.9|101725.9|101751.1|101701.1|101791.2|101741.2|101735.5|101685.5|1389
1589177700000|2020-05-11 06:15:00|101755.6|101705.6|101701.6|101651.6|101756.7|101717.1|101640.3|101590.3|1458
1589178000000|2020-05-11 06:20:00|101701.9|101651.9|101798.5|101748.5|101828.7|101778.7|101673.2|101623.2|1398
1589178300000|2020-05-11 06:25:00|101798.4|101748.4|101740|101690|101823.5|101782.4|101721.5|101671.5|1423
1589178600000|2020-05-11 06:30:00|101740.2|101690.2|101795.1|101745.1|101798.8|101748.8|101725|101675|1655
1589178900000|2020-05-11 06:35:00|101795.3|101745.3|101829.5|101779.5|101836.2|101794.7|101770.4|101729.4|1515
1589179200000|2020-05-11 06:40:00|101829.2|101779.2|101766.2|101741.2|101830.2|101780.2|101737.9|101704.3|1322
1589179500000|2020-05-11 06:45:00|101765.7|101740.7|101689.4|101639.4|101791.7|101756.8|101620.7|101585.4|1450
1589179800000|2020-05-11 06:50:00|101689.6|101639.6|101720.1|101670.1|101785.1|101736.1|101659|101622.3|1878
1589180100000|2020-05-11 06:55:00|101719.3|101669.3|101785.4|101760.4|101811.4|101763.3|101704.9|101668.6|1615
1589180400000|2020-05-11 07:00:00|101786|101761|101732.6|101682.6|101798.1|101773.1|101724.9|101678.2|1719
1589180700000|2020-05-11 07:05:00|101732|101682|101803.7|101753.7|101829.5|101784.7|101732|101682|1842
1589181000000|2020-05-11 07:10:00|101803.9|101753.9|101925.3|101875.3|101927.4|101892.4|101799.8|101749.8|1852
1589181300000|2020-05-11 07:15:00|101925.2|101875.2|101920.3|101895.3|102031.3|101989.8|101892.9|101857|1758
1589181600000|2020-05-11 07:20:00|101920.1|101895.1|101929.9|101879.9|101964.3|101939.3|101886.9|101848.2|1724
1589181900000|2020-05-11 07:25:00|101929.8|101879.8|101916.2|101866.2|101986.6|101957|101859.3|101812.6|1725
1589182200000|2020-05-11 07:30:00|101917.1|101867.1|102061.5|102011.5|102076|102026|101915.7|101865.7|1840
1589182500000|2020-05-11 07:35:00|102060.8|102010.8|102063.8|102038.8|102090.3|102049.9|102037.4|102001.8|1643
1589182800000|2020-05-11 07:40:00|102061.5|102036.5|102131.1|102081.1|102136.4|102086.4|102060.1|102032.2|1554
1589183100000|2020-05-11 07:45:00|102131.3|102081.3|102098.8|102073.8|102139.4|102089.4|102086.2|102044.1|1738
1589183400000|2020-05-11 07:50:00|102099.8|102074.8|101994.5|101944.5|102139|102103.3|101950.7|101906.8|1787
1589183700000|2020-05-11 07:55:00|101994|101944|102119.2|102069.2|102151.3|102102.9|101993.2|101943.2|1692
1589184000000|2020-05-11 08:00:00|102121.3|102071.3|102051.2|102001.2|102135.5|102098.2|102016.9|101976.4|1471
1589184300000|2020-05-11 08:05:00|102051.4|102001.4|102025.2|102000.2|102065.7|102039.3|102024.4|101985.8|1459
1589184600000|2020-05-11 08:10:00|102025.3|102000.3|102081.4|102056.4|102104.3|102063.2|101962.8|101928.5|1675
1589184900000|2020-05-11 08:15:00|102083.3|102058.3|102184.1|102159.1|102214|102185.2|102076.8|102036.6|1554
1589185200000|2020-05-11 08:20:00|102184.5|102159.5|102193.3|102168.3|102225.2|102187.2|102163.8|102130.4|1453
1589185500000|2020-05-11 08:25:00|102193.2|102168.2|102195.1|102170.1|102208.2|102177.2|102106.6|102075.1|1457
1589185800000|2020-05-11 08:30:00|102196.1|102171.1|102236.9|102211.9|102261.3|102236.3|102193.8|102151.5|1604
1589186100000|2020-05-11 08:35:00|102237.2|102212.2|102279|102254|102312.8|102287.8|102237.2|102212.2|1810
1589186400000|2020-05-11 08:40:00|102280.8|102255.8|102292.8|102267.8|102319.4|102291.2|102259.7|102234.7|1725
1589186700000|2020-05-11 08:45:00|102292.5|102267.5|102271.8|102246.8|102330.3|102289.4|102255.9|102230.9|1753
1589187000000|2020-05-11 08:50:00|102273.5|102248.5|102249.8|102224.8|102291.6|102262.4|102243.6|102218.6|1523
1589187300000|2020-05-11 08:55:00|102249.7|102224.7|102232.7|102207.7|102270.2|102245.2|102210.1|102185.1|1481
1589187600000|2020-05-11 09:00:00|102233.4|102208.4|102269.7|102244.7|102284.2|102259.2|102224.1|102199.1|1498
1589187900000|2020-05-11 09:05:00|102265.7|102240.7|102288.5|102263.5|102292.7|102267.7|102246|102221|1575
1589188200000|2020-05-11 09:10:00|102288.9|102263.9|102306.6|102281.6|102340.1|102315.1|102240.7|102215.7|1589
1589188500000|2020-05-11 09:15:00|102305.4|102280.4|102245.1|102220.1|102394.4|102369.4|102241.8|102216.8|1551
1589188800000|2020-05-11 09:20:00|102244.5|102219.5|102238.1|102213.1|102285.3|102260.3|102211.5|102186.5|1224
1589189100000|2020-05-11 09:25:00|102237.7|102212.7|102386.8|102361.8|102439.2|102414.2|102233.6|102208.6|1601
1589189400000|2020-05-11 09:30:00|102383.6|102358.6|102280.3|102255.3|102385.6|102360.6|102251.7|102226.7|1347
1589189700000|2020-05-11 09:35:00|102279.7|102254.7|102341.6|102316.6|102345.3|102320.3|102191.7|102166.7|1431
1589190000000|2020-05-11 09:40:00|102341.1|102316.1|102213.8|102188.8|102346.2|102321.2|102175.4|102150.4|1688
1589190300000|2020-05-11 09:45:00|102214.6|102189.6|102190.6|102165.6|102220.9|102195.9|102173.8|102148.8|1345
1589190600000|2020-05-11 09:50:00|102190.2|102165.2|102143.6|102118.6|102195.3|102170.3|102110|102085|1460
1589190900000|2020-05-11 09:55:00|102143|102118|102114.6|102089.6|102153.3|102128.3|102103.9|102078.9|1504
1589191200000|2020-05-11 10:00:00|102114.7|102089.7|102031.3|102006.3|102119.1|102094.1|102009.7|101984.7|1360
1589191500000|2020-05-11 10:05:00|102031|102006|102105.7|102080.7|102105.7|102080.7|102001.2|101976.2|1321
1589191800000|2020-05-11 10:10:00|102106|102081|102185.9|102160.9|102247.6|102221.1|102099.2|102074.2|1424
1589192100000|2020-05-11 10:15:00|102185.3|102160.3|102274.9|102249.9|102283.8|102258.8|102134.4|102109.4|1719
1589192400000|2020-05-11 10:20:00|102273.4|102248.4|102353.6|102328.6|102362.9|102337.9|102259.4|102234.4|1699
1589192700000|2020-05-11 10:25:00|102353.5|102328.5|102346.1|102321.1|102428|102403|102291.9|102266.9|1519
1589193000000|2020-05-11 10:30:00|102346.6|102321.6|102377.6|102352.6|102457.5|102420.4|102342|102317|1528
1589193300000|2020-05-11 10:35:00|102375|102350|102190.6|102165.6|102377.8|102352.8|102177|102152|1554
1589193600000|2020-05-11 10:40:00|102190|102165|102146.7|102121.7|102223.3|102198.3|102078.1|102053.1|1390
1589193900000|2020-05-11 10:45:00|102145.5|102120.5|102170.2|102145.2|102187.3|102162.3|102131.8|102106.8|1222
1589194200000|2020-05-11 10:50:00|102169.2|102144.2|102123.6|102098.6|102170.1|102145.1|102103|102078|1064
1589194500000|2020-05-11 10:55:00|102123.9|102098.9|102115.2|102090.2|102150.1|102125.1|102106.3|102081.3|1259
1589194800000|2020-05-11 11:00:00|102113.9|102088.9|102110.9|102085.9|102144.7|102119.7|102105.5|102080.5|1378
1589195100000|2020-05-11 11:05:00|102109.8|102084.8|102184.4|102159.4|102226|102201|102095.9|102070.9|1404
1589195400000|2020-05-11 11:10:00|102184.1|102159.1|102167.9|102142.9|102197.5|102172.5|102165.1|102140.1|1460
1589195700000|2020-05-11 11:15:00|102170.9|102145.9|102210.4|102185.4|102218.4|102193.4|102158|102133|1400
1589196000000|2020-05-11 11:20:00|102210.2|102185.2|102173.7|102148.7|102232.7|102207.7|102167.7|102142.7|1358
1589196300000|2020-05-11 11:25:00|102173.5|102148.5|102247.1|102222.1|102309|102284|102167.6|102142.6|1492
1589196600000|2020-05-11 11:30:00|102246.7|102221.7|102321.7|102296.7|102341.8|102316.8|102176.1|102151.1|1585
1589196900000|2020-05-11 11:35:00|102321|102296|102316.7|102291.7|102332.6|102307.6|102275.5|102250.5|1562
1589197200000|2020-05-11 11:40:00|102317|102292|102462.9|102412.9|102466.6|102416.6|102284.5|102259.5|1558
1589197500000|2020-05-11 11:45:00|102449.2|102424.2|102363.1|102338.1|102453.5|102428.5|102332.3|102307.3|1570
1589197800000|2020-05-11 11:50:00|102365.9|102340.9|102390.2|102365.2|102450.4|102425.4|102335.3|102298.6|1598
1589198100000|2020-05-11 11:55:00|102392.1|102367.1|102378.3|102353.3|102443.5|102418.5|102366.9|102341.9|1684
1589198400000|2020-05-11 12:00:00|102379.9|102354.9|102135.9|102110.9|102379.9|102354.9|102076|102047.4|1975
1589198700000|2020-05-11 12:05:00|102135.7|102110.7|102086.5|102036.5|102176.7|102126.7|102079.8|102029.8|1905
1589199000000|2020-05-11 12:10:00|102086.7|102036.7|102073.8|102023.8|102155|102105|102023.7|101973.7|1824
1589199300000|2020-05-11 12:15:00|102068.2|102018.2|102028.3|101978.3|102144.3|102096.6|102025.4|101975.4|1668
1589199600000|2020-05-11 12:20:00|102027.1|101977.1|102118.4|102068.4|102145.5|102095.5|102025.2|101975.2|1670
1589199900000|2020-05-11 12:25:00|102115.8|102065.8|102127.7|102077.7|102131.2|102081.2|102068.9|102018.9|1608
1589200200000|2020-05-11 12:30:00|102128.3|102078.3|102131|102081|102170.2|102120.2|102021.7|101971.7|1886
1589200500000|2020-05-11 12:35:00|102129.3|102079.3|102270.1|102220.1|102286.4|102236.4|102102.8|102052.8|1946
1589200800000|2020-05-11 12:40:00|102269.3|102219.3|102462.9|102412.9|102462.9|102412.9|102191.8|102141.8|1968
1589201100000|2020-05-11 12:45:00|102467.7|102417.7|102361.6|102311.6|102467.7|102417.7|102204.9|102154.9|1935
1589201400000|2020-05-11 12:50:00|102361.8|102311.8|102226.1|102176.1|102366.3|102316.3|102218.4|102168.4|1747
1589201700000|2020-05-11 12:55:00|102225.2|102175.2|102279.7|102229.7|102281.5|102231.5|102225.2|102175.2|1511
1589202000000|2020-05-11 13:00:00|102279.2|102229.2|102106.3|102081.3|102280.6|102230.6|102106.3|102068.6|1716
1589202300000|2020-05-11 13:05:00|102107|102082|102092.6|102042.6|102176.6|102126.6|102080.1|102030.1|1845
1589202600000|2020-05-11 13:10:00|102093.1|102043.1|102090.5|102040.5|102106.3|102063.1|102054.5|102009.7|1600
1589202900000|2020-05-11 13:15:00|102090.7|102040.7|102147.3|102097.3|102161.6|102111.6|102013.7|101963.7|1820
1589203200000|2020-05-11 13:20:00|102148|102098|102144.7|102094.7|102159.7|102110.7|102108.3|102058.3|1575
1589203500000|2020-05-11 13:25:00|102145.3|102095.3|102155.1|102105.1|102171.4|102121.4|102025.7|101983.6|1841
1589203800000|2020-05-11 13:30:00|102155.9|102105.9|102172.8|102122.8|102208.4|102158.4|102127.5|102086.2|1766
1589204100000|2020-05-11 13:35:00|102173.6|102123.6|102094.8|102044.8|102185.3|102135.3|102044.9|101994.9|1852
1589204400000|2020-05-11 13:40:00|102092.5|102042.5|102151.8|102101.8|102186|102136|102068.9|102018.9|1834
1589204700000|2020-05-11 13:45:00|102156.2|102106.2|102137.6|102087.6|102180|102130|102106.2|102056.2|1897
1589205000000|2020-05-11 13:50:00|102144.3|102094.3|102042.8|101992.8|102146.1|102101.8|102036.7|101986.7|1896
1589205300000|2020-05-11 13:55:00|102043.9|101993.9|102159.9|102109.9|102201.3|102151.3|102031.9|101981.9|1765
1589205600000|2020-05-11 14:00:00|102157.1|102107.1|102104.4|102054.4|102182.3|102132.3|102046.2|101996.2|1941
1589205900000|2020-05-11 14:05:00|102104.3|102054.3|102144.2|102094.2|102178.6|102128.6|102062.4|102012.4|1847
1589206200000|2020-05-11 14:10:00|102144.8|102094.8|102244.5|102194.5|102252.7|102202.7|102091.8|102041.8|1730
1589206500000|2020-05-11 14:15:00|102244.4|102194.4|102266.9|102216.9|102328.9|102278.9|102229.9|102182.7|1841
1589206800000|2020-05-11 14:20:00|102267.7|102217.7|102342.4|102292.4|102344.4|102294.4|102227|102177|1860
1589207100000|2020-05-11 14:25:00|102342.9|102292.9|102424.5|102374.5|102430.3|102380.3|102331.8|102281.8|1900
1589207400000|2020-05-11 14:30:00|102428|102378|102408.2|102358.2|102457.5|102407.5|102393.6|102343.6|1985
1589207700000|2020-05-11 14:35:00|102407|102357|102386.9|102336.9|102435.8|102385.8|102360.7|102310.7|1785
1589208000000|2020-05-11 14:40:00|102390.8|102340.8|102403|102353|102479|102429|102332.7|102282.7|1845
1589208300000|2020-05-11 14:45:00|102403.1|102353.1|102405.5|102355.5|102445.2|102395.2|102380.7|102330.7|1713
1589208600000|2020-05-11 14:50:00|102407.3|102357.3|102431.5|102381.5|102493.5|102447.2|102384.8|102334.8|1883
1589208900000|2020-05-11 14:55:00|102430.8|102380.8|102521.9|102496.9|102543.7|102501|102399.8|102349.8|2021
1589209200000|2020-05-11 15:00:00|102522.4|102497.4|102603.6|102553.6|102605.6|102555.6|102455.2|102409.5|1976
1589209500000|2020-05-11 15:05:00|102603.3|102553.3|102791.3|102741.3|102819.8|102769.8|102590.2|102540.2|1808
1589209800000|2020-05-11 15:10:00|102791.9|102741.9|102891|102841|102955.8|102905.8|102738.9|102688.9|2002
1589210100000|2020-05-11 15:15:00|102890.5|102840.5|103072.3|103022.3|103126.5|103053.1|102883|102833|1924
1589210400000|2020-05-11 15:20:00|103075.6|103025.6|102924.8|102874.8|103092.1|103042.1|102924.8|102874.8|1632
1589210700000|2020-05-11 15:25:00|102924.9|102874.9|103068.7|103018.7|103115.5|103065.5|102924.9|102874.9|1701
1589211000000|2020-05-11 15:30:00|103069.3|103019.3|102971.8|102921.8|103069.3|103019.3|102912.2|102862.2|1689
1589211300000|2020-05-11 15:35:00|102970.1|102920.1|102902.7|102852.7|102988|102938|102895.7|102845.7|1331
1589211600000|2020-05-11 15:40:00|102901.8|102851.8|102929.7|102879.7|102956.6|102906.6|102890.8|102840.8|1445
1589211900000|2020-05-11 15:45:00|102930.9|102880.9|102984.9|102934.9|102997.4|102947.4|102920.2|102870.2|1530
1589212200000|2020-05-11 15:50:00|102985.4|102935.4|102953|102903|102992|102942|102940.5|102890.5|1515
1589212500000|2020-05-11 15:55:00|102956.6|102906.6|102891|102841|102961.5|102911.5|102811.7|102761.7|1754
1589212800000|2020-05-11 16:00:00|102886.9|102836.9|102951.7|102901.7|103000.9|102950.9|102882.5|102832.5|1753
1589213100000|2020-05-11 16:05:00|102951.1|102901.1|102912|102862|102989.2|102939.2|102908.2|102858.2|1736
1589213400000|2020-05-11 16:10:00|102910.7|102860.7|102886.9|102836.9|102934.2|102884.2|102885.9|102835.9|1467
1589213700000|2020-05-11 16:15:00|102887|102837|102906.3|102856.3|102939.5|102889.5|102887|102837|1284
1589214000000|2020-05-11 16:20:00|102906.5|102856.5|102914.5|102864.5|102926.9|102883.3|102897.3|102847.3|1221
1589214300000|2020-05-11 16:25:00|102915.1|102865.1|102864.8|102814.8|102923.7|102883.8|102820.3|102770.3|1505
1589214600000|2020-05-11 16:30:00|102867.3|102817.3|102931|102881|102940.5|102890.5|102861.8|102811.8|1452
1589214900000|2020-05-11 16:35:00|102931.3|102881.3|102844.8|102794.8|102949.1|102899.1|102838.4|102788.4|1516
1589215200000|2020-05-11 16:40:00|102844.5|102794.5|102790.9|102740.9|102845.9|102795.9|102781|102731|1299
1589215500000|2020-05-11 16:45:00|102791.7|102741.7|102781.9|102731.9|102805.9|102759.5|102745.5|102695.5|1167
1589215800000|2020-05-11 16:50:00|102782|102732|102809.1|102759.1|102852.1|102802.1|102774.3|102724.3|1373
1589216100000|2020-05-11 16:55:00|102809.2|102759.2|102814.9|102764.9|102825.4|102775.4|102799.3|102749.3|1637
1589216400000|2020-05-11 17:00:00|102815.2|102765.2|102784.6|102734.6|102835.2|102785.2|102770.5|102720.5|1544
1589216700000|2020-05-11 17:05:00|102785.2|102735.2|102636.5|102586.5|102792.4|102744.4|102632.5|102582.5|1197
1589217000000|2020-05-11 17:10:00|102638.2|102588.2|102685.8|102635.8|102694.8|102644.8|102598|102548|1276
1589217300000|2020-05-11 17:15:00|102685.2|102635.2|102721.6|102671.6|102725.6|102675.6|102680.1|102630.4|1041
1589217600000|2020-05-11 17:20:00|102721.3|102671.3|102718.3|102668.3|102723.3|102673.3|102685.9|102635.9|1304
1589217900000|2020-05-11 17:25:00|102716.9|102666.9|102743.8|102693.8|102759.2|102709.2|102715.5|102665.5|1429
1589218200000|2020-05-11 17:30:00|102745.1|102695.1|102741.2|102691.2|102760.7|102716.3|102725|102683.5|1017
1589218500000|2020-05-11 17:35:00|102742.2|102692.2|102738.8|102688.8|102765.9|102729.1|102731.1|102686.7|1008
1589218800000|2020-05-11 17:40:00|102739.1|102689.1|102723.6|102673.6|102744.9|102708.3|102718.4|102670.9|1275
1589219100000|2020-05-11 17:45:00|102724.7|102674.7|102755|102705|102762.6|102712.6|102719.1|102669.1|1418
1589219400000|2020-05-11 17:50:00|102754.9|102704.9|102766.8|102716.8|102785.5|102735.5|102754.9|102704.9|1186
1589219700000|2020-05-11 17:55:00|102767|102717|102767.9|102717.9|102797.3|102747.3|102764|102714|1222
1589220000000|2020-05-11 18:00:00|102768.2|102718.2|102803.8|102753.8|102809.2|102759.2|102753.3|102703.3|1276
1589220300000|2020-05-11 18:05:00|102803.6|102753.6|102938.3|102888.3|102971.8|102921.8|102799.8|102749.8|1279
1589220600000|2020-05-11 18:10:00|102937.8|102887.8|102962|102912|102962.6|102912.6|102913.2|102863.2|1028
1589220900000|2020-05-11 18:15:00|102961.1|102911.1|102979.2|102929.2|102998.2|102948.2|102953.4|102903.4|1179
1589221200000|2020-05-11 18:20:00|102979.6|102929.6|102901.3|102851.3|102983.2|102933.2|102867.6|102817.6|1209
1589221500000|2020-05-11 18:25:00|102900.6|102850.6|102995.5|102945.5|103008.8|102958.8|102897.3|102847.3|1303
1589221800000|2020-05-11 18:30:00|102994.6|102944.6|102906.7|102856.7|102999.2|102949.2|102903.5|102853.5|1165
1589222100000|2020-05-11 18:35:00|102906|102856|102894.8|102844.8|102906|102858|102875.4|102831.4|1019
1589222400000|2020-05-11 18:40:00|102894.6|102844.6|102896.2|102846.2|102916.4|102866.4|102885.8|102841.8|934
1589222700000|2020-05-11 18:45:00|102895.7|102845.7|102868.9|102818.9|102903.9|102859.4|102856.8|102806.8|961
1589223000000|2020-05-11 18:50:00|102868.8|102818.8|102867.7|102817.7|102873.1|102836|102834|102795.6|1090
1589223300000|2020-05-11 18:55:00|102867.8|102817.8|102836.2|102786.2|102869.6|102819.6|102830|102780|1376
1589223600000|2020-05-11 19:00:00|102835.8|102785.8|102834.1|102784.1|102852.1|102802.1|102815.8|102765.8|1389
1589223900000|2020-05-11 19:05:00|102833.6|102783.6|102840.1|102790.1|102843.9|102798.8|102816.7|102777.4|853
1589224200000|2020-05-11 19:10:00|102840.5|102790.5|102852|102802|102858.3|102808.3|102834.7|102784.7|981
1589224500000|2020-05-11 19:15:00|102851.6|102801.6|102846.4|102796.4|102855.8|102805.8|102837.2|102787.2|1019
1589224800000|2020-05-11 19:20:00|102846.2|102796.2|102860|102810|102864.6|102823.8|102828.2|102785.6|1253
1589225100000|2020-05-11 19:25:00|102859.9|102809.9|102842.4|102792.4|102903.9|102853.9|102842.3|102792.3|1231
1589225400000|2020-05-11 19:30:00|102842|102792|102838|102788|102851.6|102801.6|102827|102777|1107
1589225700000|2020-05-11 19:35:00|102838.1|102788.1|102821.1|102771.1|102848.6|102798.6|102818.7|102768.7|1088
1589226000000|2020-05-11 19:40:00|102820.4|102770.4|102811.1|102761.1|102828.5|102778.5|102800.7|102750.7|1031
1589226300000|2020-05-11 19:45:00|102811|102761|102808.5|102758.5|102814.9|102764.9|102794.2|102744.2|1132
1589226600000|2020-05-11 19:50:00|102808.4|102758.4|102796.3|102746.3|102813.9|102764.5|102786.5|102742|991
1589226900000|2020-05-11 19:55:00|102797.3|102747.3|102813|102763|102818|102768.3|102782.3|102742.5|1161
1589227200000|2020-05-11 20:00:00|102814.2|102764.2|102830|102780|102842.4|102792.4|102800.3|102750.3|1054
1589227500000|2020-05-11 20:05:00|102832.1|102782.1|102812.3|102762.3|102835.6|102785.6|102808|102758|762
1589227800000|2020-05-11 20:10:00|102812.2|102762.2|102816.7|102766.7|102830.6|102780.6|102808.7|102758.7|635
1589228100000|2020-05-11 20:15:00|102816.8|102766.8|102811.3|102761.3|102822.3|102772.3|102796.5|102746.5|637
1589228400000|2020-05-11 20:20:00|102816|102766|102845.6|102795.6|102855.7|102805.7|102816|102766|834
1589228700000|2020-05-11 20:25:00|102845|102795|102840.5|102790.5|102865.6|102815.6|102828.9|102778.9|589
1589229000000|2020-05-11 20:30:00|102840.6|102790.6|102882.1|102832.1|102895.1|102845.1|102838.7|102788.7|784
1589229300000|2020-05-11 20:35:00|102884.5|102834.5|102966.9|102916.9|103037.2|102951.3|102881.4|102831.4|1406
1589229600000|2020-05-11 20:40:00|102961.3|102911.3|102925|102875|102974.6|102924.6|102913|102863|1256
1589229900000|2020-05-11 20:45:00|102925.2|102875.2|103007.8|102870.9|103016.8|102933.5|102917.6|102826.1|1072
1589230200000|2020-05-11 20:50:00|103007.5|102870.7|102990.4|102863.7|103025.8|102934.6|102950.8|102820.1|1276
1589230500000|2020-05-11 20:55:00|102956.8|102906.8|103182.5|102897.1|103208.1|102963.8|102956.8|102834.2|1547
1589230800000|2020-05-11 21:00:00|103268.4|102888|103298.3|102921.7|103298.9|102929.1|103196.7|102882.7|62
1589231100000|2020-05-11 21:05:00|103296|102903|103160.1|102847.2|103313.7|102961.9|103069.6|102790.7|146
1589231400000|2020-05-11 21:10:00|103118.4|102795.9|103126|102889.9|103195.7|102928.5|103087.7|102795.9|193
1589231700000|2020-05-11 21:15:00|103126.3|102882.4|103173|102935.5|103184.4|102951.8|103103|102833.5|187
1589232000000|2020-05-11 21:20:00|103176.4|102917.4|103188.6|102917.8|103203|102963.6|103103|102846|237
1589232300000|2020-05-11 21:25:00|103189.3|102922.8|103156.6|102943.7|103212.3|102978|103143.5|102882.2|213
1589232600000|2020-05-11 21:30:00|103157.1|102945.4|103151.6|102927.5|103181.6|102983.1|103143.8|102854.4|268
1589232900000|2020-05-11 21:35:00|103153.5|102929.5|103146.7|102914.9|103173.1|102982.5|103125.2|102872.9|335
1589233200000|2020-05-11 21:40:00|103146.1|102918.3|103139.9|102918|103171.2|102978|103137.4|102893.3|256
1589233500000|2020-05-11 21:45:00|103137.7|102922.8|103147.3|102929.1|103169.2|103000|103129.2|102891.5|276
1589233800000|2020-05-11 21:50:00|103149.8|102921.2|103172.5|102928.8|103183.1|102981.2|103134.7|102882.3|392
1589234100000|2020-05-11 21:55:00|103166.5|102947|103150.3|102892.4|103177.6|102974.9|103131.2|102871.3|308
1589234400000|2020-05-11 22:00:00|103151.9|102877.8|103240.5|103042.6|103396.5|103043.1|103107.7|102877.8|872
1589234700000|2020-05-11 22:05:00|103245.8|103042.7|103140.3|103002.8|103262.9|103052.8|103118.3|102939.1|727
1589235000000|2020-05-11 22:10:00|103142.1|102994.7|103142|102984.1|103172.5|103041.6|103064.9|102930.3|467
1589235300000|2020-05-11 22:15:00|103150.4|102968.7|103137.6|102997|103183.8|103040.5|103074.5|102968.5|562
1589235600000|2020-05-11 22:20:00|103142.5|102984.7|103122.4|102964.2|103181.1|103042.7|103077.3|102944.9|806
1589235900000|2020-05-11 22:25:00|103120.5|102957.2|103109.8|102974|103163.9|103025.3|103061.2|102928.2|503
1589236200000|2020-05-11 22:30:00|103148.6|102972.7|103067.9|102892.6|103156.1|103014.3|103012.1|102885|928
1589236500000|2020-05-11 22:35:00|103067.2|102891.9|103073.4|102874.5|103107.1|102906.4|102996.3|102831.6|759
1589236800000|2020-05-11 22:40:00|103075.5|102876.1|103074|102874.3|103125.6|102926.3|102993.9|102826.1|601
1589237100000|2020-05-11 22:45:00|103072.9|102872.9|103094.5|102878.1|103095.7|102885.6|103014.8|102859.2|535
1589237400000|2020-05-11 22:50:00|103094.6|102878|103068|102858.5|103096.6|102878.3|103028.3|102844.6|500
1589237700000|2020-05-11 22:55:00|103068.4|102858.8|103012.3|102842.3|103068.8|102867.4|102997.3|102838.4|575
1589238000000|2020-05-11 23:00:00|103022|102847.4|103013.8|102866|103047.9|102900.8|102948.3|102847.4|324
1589238300000|2020-05-11 23:05:00|103013.3|102866.6|103016.3|102872|103063.1|102914.4|102938.1|102840.7|433
1589238600000|2020-05-11 23:10:00|103032|102873.5|103022|102861.7|103055.9|102926.4|102935.6|102848.3|593
1589238900000|2020-05-11 23:15:00|103025|102858|103015.3|102867.9|103035.2|102912.4|102952.8|102858|627
1589239200000|2020-05-11 23:20:00|103014.6|102868.6|103010.8|102871.5|103032.6|102920.8|102959.5|102860.3|662
1589239500000|2020-05-11 23:25:00|103010.4|102871|103018.4|102882|103030.9|102928.9|102951.1|102866|624
1589239800000|2020-05-11 23:30:00|103015.1|102879.4|103024.6|102879.9|103033.1|102928.6|102964.1|102872.2|597
1589240100000|2020-05-11 23:35:00|103018.3|102876.3|103007.2|102872.6|103025.3|102933.4|102955.9|102864.3|635
1589240400000|2020-05-11 23:40:00|103007.7|102872.3|103017.1|102891.8|103036.2|102933.9|102966.7|102869.4|739
1589240700000|2020-05-11 23:45:00|103020.4|102890.5|103029.9|102884.6|103035.2|102923.8|102960.2|102867.4|768
1589241000000|2020-05-11 23:50:00|103028.4|102884.4|103034|102899.9|103082.1|102946.8|102970.6|102874.4|819
1589241300000|2020-05-11 23:55:00|103033.9|102898.3|103016.8|102879|103040.7|102955.3|102960.7|102877.4|473
1589241600000|2020-05-12 00:00:00|103015|102877.7|103027.5|102895.8|103039.2|102934.4|102967.3|102866.8|803
1589241900000|2020-05-12 00:05:00|103031.1|102894.6|102995|102945|103087.3|102965.4|102976.6|102887.3|853
1589242200000|2020-05-12 00:10:00|102993.8|102943.8|103185.5|103135.5|103189.7|103135.5|102977.8|102927.8|981
1589242500000|2020-05-12 00:15:00|103185.6|103135.6|103212|103162|103230.3|103180.3|103184.4|103134.4|1223
1589242800000|2020-05-12 00:20:00|103211.6|103161.6|103274.3|103224.3|103277.7|103227.7|103211|103161|1257
1589243100000|2020-05-12 00:25:00|103273.8|103223.8|103418.7|103368.7|103484|103393.3|103273.2|103223.2|1316
1589243400000|2020-05-12 00:30:00|103418.8|103368.8|103498.6|103448.6|103512.8|103451.2|103389.1|103295.5|1270
1589243700000|2020-05-12 00:35:00|103497.9|103447.9|103655.3|103481.3|103658.9|103588.2|103495.9|103422.8|1203
1589244000000|2020-05-12 00:40:00|103655.5|103480.2|103627.3|103467.1|103679.3|103576.3|103565.3|103409.2|972
1589244300000|2020-05-12 00:45:00|103626.6|103467.5|103631.7|103482.6|103648.3|103497.1|103615.5|103448.3|862
1589244600000|2020-05-12 00:50:00|103634.7|103476.6|103582.4|103532.4|103662.3|103568|103571.6|103455.5|1028
1589244900000|2020-05-12 00:55:00|103582.1|103532.1|103615.9|103484|103633|103537.7|103561.3|103454.6|905
1589245200000|2020-05-12 01:00:00|103616.5|103480.2|103562|103512|103630.4|103540.9|103552.5|103457.9|957
1589245500000|2020-05-12 01:05:00|103605.7|103463.4|103510.7|103460.7|103621.7|103527.2|103487.2|103399.5|824
1589245800000|2020-05-12 01:10:00|103551.3|103421.7|103670.1|103533.4|103678.4|103589.1|103508.9|103416.1|1151
1589246100000|2020-05-12 01:15:00|103669.8|103533.2|103626.9|103454.9|103697.5|103607.4|103563.4|103441.6|1652
1589246400000|2020-05-12 01:20:00|103629|103451.9|103624.1|103453.6|103633.1|103483.7|103599.5|103423.8|735
1589246700000|2020-05-12 01:25:00|103624.5|103451.3|103654.6|103505.1|103664.8|103546.1|103590.6|103441.7|648
1589247000000|2020-05-12 01:30:00|103654.7|103503.6|103615.3|103468.2|103666.9|103527.2|103565.6|103457.1|855
1589247300000|2020-05-12 01:35:00|103615.4|103463.8|103678.9|103543.7|103693|103591.7|103567.5|103462.4|838
1589247600000|2020-05-12 01:40:00|103678.7|103548.1|103665.8|103536.1|103689.2|103589.4|103626.1|103522.7|867
1589247900000|2020-05-12 01:45:00|103672.2|103528.5|103635.1|103585.1|103716.6|103617.8|103631.9|103526.2|841
1589248200000|2020-05-12 01:50:00|103635.9|103585.9|103573.2|103431.6|103684.5|103587.7|103526.2|103424.7|838
1589248500000|2020-05-12 01:55:00|103562.9|103429.6|103533.9|103483.9|103625.6|103504.9|103520.1|103425.1|839
1589248800000|2020-05-12 02:00:00|103536.2|103486.2|103529|103479|103586.6|103492.2|103511|103410.6|1015
1589249100000|2020-05-12 02:05:00|103569.4|103437.2|103530.5|103480.5|103592.5|103490.5|103509.7|103420.7|1010
1589249400000|2020-05-12 02:10:00|103534|103484|103546.3|103417.2|103603.2|103501.7|103494.6|103408.6|962
1589249700000|2020-05-12 02:15:00|103505.5|103455.5|103533.3|103483.3|103585|103487.6|103494.4|103404.7|910
1589250000000|2020-05-12 02:20:00|103534.3|103484.3|103510.5|103460.5|103604.5|103510.3|103505.8|103410.4|763
1589250300000|2020-05-12 02:25:00|103511.7|103461.7|103508.5|103458.5|103566.9|103476.6|103496.5|103407.1|626
1589250600000|2020-05-12 02:30:00|103513.8|103463.8|103530.9|103480.9|103578.5|103490.8|103507.5|103435.5|709
1589250900000|2020-05-12 02:35:00|103532|103482|103517.5|103467.5|103559.6|103491.6|103507.8|103423.8|646
1589251200000|2020-05-12 02:40:00|103506.9|103456.9|103497.7|103447.7|103513.2|103463.2|103480.8|103430.8|712
1589251500000|2020-05-12 02:45:00|103500.2|103450.2|103483.9|103433.9|103555.9|103466.8|103475.2|103406.4|811
1589251800000|2020-05-12 02:50:00|103488.4|103438.4|103461.7|103411.7|103492.1|103442.1|103447|103397|943
1589252100000|2020-05-12 02:55:00|103461|103411|103465.9|103415.9|103485.4|103435.4|103449.8|103399.8|761
1589252400000|2020-05-12 03:00:00|103463.3|103413.3|103471.2|103421.2|103477|103427|103459.5|103409.5|695
1589252700000|2020-05-12 03:05:00|103471.1|103421.1|103451.9|103401.9|103478|103421.1|103432.3|103348|724
1589253000000|2020-05-12 03:10:00|103455.9|103405.9|103462|103412|103476|103426|103445.9|103395.9|591
1589253300000|2020-05-12 03:15:00|103460.4|103410.4|103421.2|103371.2|103473.1|103416|103415.4|103340|625
1589253600000|2020-05-12 03:20:00|103421.3|103371.3|103419.5|103369.5|103427.6|103377.6|103417.7|103367.7|522
1589253900000|2020-05-12 03:25:00|103419.7|103369.7|103403.5|103353.5|103419.7|103369.7|103398.5|103348.5|565
1589254200000|2020-05-12 03:30:00|103403|103353|103409.5|103359.5|103421.3|103371.3|103403|103353|563
1589254500000|2020-05-12 03:35:00|103409.6|103359.6|103413.3|103363.3|103442.6|103392.6|103406.8|103356.8|794
1589254800000|2020-05-12 03:40:00|103413.6|103363.6|103430.3|103380.3|103450.3|103400.3|103405.2|103355.2|949
1589255100000|2020-05-12 03:45:00|103431.6|103381.6|103406.4|103356.4|103432.6|103382.6|103383.4|103333.4|615
1589255400000|2020-05-12 03:50:00|103407|103357|103395.6|103345.6|103407.1|103357.1|103389.6|103339.6|506
1589255700000|2020-05-12 03:55:00|103394.8|103344.8|103386.1|103336.1|103396.9|103346.9|103367|103317|620
1589256000000|2020-05-12 04:00:00|103386.3|103336.3|103391.8|103341.8|103400.8|103350.8|103382.3|103332.3|592
1589256300000|2020-05-12 04:05:00|103393|103343|103403.7|103353.7|103416.2|103366.2|103388.2|103338.2|657
1589256600000|2020-05-12 04:10:00|103403.4|103353.4|103365.5|103315.5|103403.8|103353.8|103354.3|103304.3|691
1589256900000|2020-05-12 04:15:00|103366|103316|103402.3|103352.3|103412.4|103362.4|103357|103307|809
1589257200000|2020-05-12 04:20:00|103403.6|103353.6|103415|103365|103423.4|103373.4|103394.6|103344.6|637
1589257500000|2020-05-12 04:25:00|103414.3|103364.3|103422.4|103372.4|103427.5|103377.5|103403.6|103353.6|635
1589257800000|2020-05-12 04:30:00|103423.1|103373.1|103425.2|103375.2|103430.1|103380.1|103403.6|103353.6|599
1589258100000|2020-05-12 04:35:00|103424.6|103374.6|103417.2|103367.2|103434.2|103384.2|103402.9|103352.9|593
1589258400000|2020-05-12 04:40:00|103413.7|103363.7|103418.6|103368.6|103437.7|103387.7|103410.7|103360.7|603
1589258700000|2020-05-12 04:45:00|103419|103369|103417.9|103367.9|103427.5|103377.5|103411.1|103361.1|509
1589259000000|2020-05-12 04:50:00|103415.8|103365.8|103417.6|103367.6|103425.1|103375.1|103406.4|103356.4|526
1589259300000|2020-05-12 04:55:00|103418.3|103368.3|103395.2|103345.2|103419.4|103369.4|103379.1|103329.1|584
1589259600000|2020-05-12 05:00:00|103394.2|103344.2|103385|103335|103429.3|103379.3|103379.7|103329.7|704
1589259900000|2020-05-12 05:05:00|103389.8|103339.8|103357.2|103307.2|103392.1|103342.1|103334.5|103284.5|744
1589260200000|2020-05-12 05:10:00|103357.5|103307.5|103315.9|103265.9|103368.6|103318.6|103309.2|103259.2|721
1589260500000|2020-05-12 05:15:00|103316.8|103266.8|103304.3|103254.3|103326.8|103276.8|103289.5|103239.5|656
1589260800000|2020-05-12 05:20:00|103304.4|103254.4|103258.8|103208.8|103307.9|103257.9|103241.7|103191.7|991
1589261100000|2020-05-12 05:25:00|103257.9|103207.9|103143.8|103093.8|103262.8|103212.8|103030|102980|871
1589261400000|2020-05-12 05:30:00|103142.8|103092.8|103152.3|103102.3|103220.3|103144.6|103141.1|103091.1|924
1589261700000|2020-05-12 05:35:00|103151.6|103101.6|103155.5|103105.5|103156.2|103106.2|103137.2|103087.2|651
1589262000000|2020-05-12 05:40:00|103154.6|103104.6|103131.3|103081.3|103155.9|103105.9|103120.1|103070.1|749
1589262300000|2020-05-12 05:45:00|103130.5|103080.5|103170.6|103120.6|103178.6|103128.6|103119.9|103069.9|774
1589262600000|2020-05-12 05:50:00|103172.4|103122.4|103206.2|103156.2|103234.8|103184.8|103161.8|103111.8|966
1589262900000|2020-05-12 05:55:00|103206.4|103156.4|103397.7|103189.1|103411.9|103230.4|103204|103149.6|944
1589263200000|2020-05-12 06:00:00|103376.8|103208.9|103410.1|103360.1|103413.5|103363.5|103298.9|103182.5|1450
1589263500000|2020-05-12 06:05:00|103409.8|103359.8|103438.3|103388.3|103441.9|103391.9|103391.1|103341.1|1189
1589263800000|2020-05-12 06:10:00|103438|103388|103471.1|103421.1|103486|103436|103435.5|103385.5|1264
1589264100000|2020-05-12 06:15:00|103470.7|103420.7|103409|103359|103487.9|103437.9|103398.1|103348.1|1465
1589264400000|2020-05-12 06:20:00|103409.4|103359.4|103355|103305|103410.8|103360.8|103318.2|103268.2|1462
1589264700000|2020-05-12 06:25:00|103354.6|103304.6|103315|103265|103365|103315|103259.2|103209.2|1850
1589265000000|2020-05-12 06:30:00|103315.2|103265.2|103333.6|103283.6|103333.6|103283.6|103234.8|103184.8|1518
1589265300000|2020-05-12 06:35:00|103330.2|103280.2|103221.2|103171.2|103341.2|103291.2|103181.8|103131.8|1765
1589265600000|2020-05-12 06:40:00|103221.4|103171.4|103158.2|103108.2|103221.8|103171.8|103135.7|103085.7|1585
1589265900000|2020-05-12 06:45:00|103154.3|103104.3|103210.5|103160.5|103222.9|103172.9|103146.6|103096.6|1391
1589266200000|2020-05-12 06:50:00|103209.5|103159.5|103264.7|103214.7|103298.7|103248.7|103156.9|103106.9|1815
1589266500000|2020-05-12 06:55:00|103263.5|103213.5|103240.1|103190.1|103279.4|103229.4|103141.3|103091.3|1598
1589266800000|2020-05-12 07:00:00|103243.9|103193.9|102897.9|102847.9|103244.5|103194.5|102893.6|102843.6|2067
1589267100000|2020-05-12 07:05:00|102897.1|102847.1|103065.2|103015.2|103105.2|103055.2|102871.7|102821.7|1904
1589267400000|2020-05-12 07:10:00|103068.6|103018.6|102929.7|102879.7|103078.3|103028.3|102825|102775|1722
1589267700000|2020-05-12 07:15:00|102932.3|102882.3|103001.1|102951.1|103045.5|102995.5|102817.8|102767.8|1744
1589268000000|2020-05-12 07:20:00|103000.5|102950.5|102962.7|102912.7|103035.6|102985.6|102962.7|102912.7|1778
1589268300000|2020-05-12 07:25:00|102962.5|102912.5|102901.8|102851.8|102970.5|102920.5|102900|102850|1474
1589268600000|2020-05-12 07:30:00|102902.4|102852.4|103049|102999|103066.4|103016.4|102902.2|102852.2|1612
1589268900000|2020-05-12 07:35:00|103047.3|102997.3|103105.3|103055.3|103138|103088|102997.1|102947.1|1983
1589269200000|2020-05-12 07:40:00|103104.9|103054.9|103115.9|103065.9|103173.5|103123.5|103102.1|103052.1|1898
1589269500000|2020-05-12 07:45:00|103115.5|103065.5|103138.5|103088.5|103202.9|103152.9|103114.4|103064.4|1708
1589269800000|2020-05-12 07:50:00|103138.8|103088.8|102920.7|102870.7|103144.2|103107.9|102907.4|102867.8|1760
1589270100000|2020-05-12 07:55:00|102922.1|102872.1|102908.4|102858.4|102948.2|102898.2|102812.6|102762.6|1835
1589270400000|2020-05-12 08:00:00|102906.9|102856.9|102847|102797|102980.3|102930.3|102841.2|102791.2|1791
1589270700000|2020-05-12 08:05:00|102846.8|102796.8|102865|102815|102898.3|102848.3|102844.2|102794.4|1709
1589271000000|2020-05-12 08:10:00|102865.5|102815.5|102785.4|102735.4|102903.3|102853.3|102758.9|102708.9|1800
1589271300000|2020-05-12 08:15:00|102784.6|102734.6|102782.8|102732.8|102800.9|102750.9|102764.8|102714.8|1817
1589271600000|2020-05-12 08:20:00|102782.5|102732.5|102731.1|102681.1|102785.7|102735.7|102698.6|102648.6|1723
1589271900000|2020-05-12 08:25:00|102731.9|102681.9|102698.1|102648.1|102774.4|102724.4|102691.8|102641.8|1567
1589272200000|2020-05-12 08:30:00|102698.2|102648.2|102684.7|102634.7|102721.3|102671.3|102612.5|102568|1676
1589272500000|2020-05-12 08:35:00|102685|102635|102782.5|102732.5|102813.2|102763.2|102668.6|102618.6|1666
1589272800000|2020-05-12 08:40:00|102782.7|102732.7|102834.5|102784.5|102898|102848|102777.5|102730|1710
1589273100000|2020-05-12 08:45:00|102833.4|102783.4|102912.1|102862.1|102940.5|102890.5|102808.3|102758.3|1557
1589273400000|2020-05-12 08:50:00|102911.3|102861.3|102731.9|102681.9|102925.8|102875.8|102731.9|102681.9|1635
1589273700000|2020-05-12 08:55:00|102735.6|102685.6|102681.2|102631.2|102744.3|102694.3|102622.6|102572.6|1724
1589274000000|2020-05-12 09:00:00|102681.4|102631.4|102689.7|102639.7|102700.2|102650.2|102531.5|102481.5|1851
1589274300000|2020-05-12 09:05:00|102690.5|102640.5|102635.2|102585.2|102700.9|102650.9|102603.2|102553.2|1569
1589274600000|2020-05-12 09:10:00|102634.8|102584.8|102661.1|102611.1|102680.5|102630.5|102617.2|102567.2|1536
1589274900000|2020-05-12 09:15:00|102660.4|102610.4|102548.8|102498.8|102665.2|102615.2|102532.7|102496.5|1419
1589275200000|2020-05-12 09:20:00|102547.9|102497.9|102540.5|102490.5|102579|102532.1|102524.2|102483.6|1567
1589275500000|2020-05-12 09:25:00|102540.6|102490.6|102497.2|102447.2|102548|102498|102476.7|102437.1|1668
1589275800000|2020-05-12 09:30:00|102496.6|102446.6|102482.1|102432.1|102548.8|102498.8|102476.1|102432.1|1637
1589276100000|2020-05-12 09:35:00|102477.5|102427.5|102468.3|102418.3|102549.3|102499.3|102445.8|102410.9|1539
1589276400000|2020-05-12 09:40:00|102469.2|102419.2|102574.1|102524.1|102594.6|102544.6|102448.2|102408.9|1658
1589276700000|2020-05-12 09:45:00|102570|102520|102512.5|102462.5|102630.1|102580.1|102500.9|102450.9|1508
1589277000000|2020-05-12 09:50:00|102512|102462|102444.8|102394.8|102524.3|102474.3|102417.4|102367.4|1536
1589277300000|2020-05-12 09:55:00|102444.5|102394.5|102571.4|102546.4|102634.1|102594.3|102412.9|102362.9|1767
1589277600000|2020-05-12 10:00:00|102570.2|102545.2|102522.1|102472.1|102578.7|102545.2|102492.2|102442.2|1617
1589277900000|2020-05-12 10:05:00|102522.5|102472.5|102520.9|102470.9|102536.4|102486.4|102499.2|102449.2|1333
1589278200000|2020-05-12 10:10:00|102521.3|102471.3|102458.3|102408.3|102523|102473|102448.7|102398.7|1526
1589278500000|2020-05-12 10:15:00|102455.2|102405.2|102446.8|102396.8|102481.7|102431.7|102433.4|102383.4|1592
1589278800000|2020-05-12 10:20:00|102445.6|102395.6|102401.5|102351.5|102467.3|102417.3|102382.6|102343.9|1765
1589279100000|2020-05-12 10:25:00|102401.3|102351.3|102335|102285|102401.7|102361.8|102278.4|102228.4|1788
1589279400000|2020-05-12 10:30:00|102334.2|102284.2|102324.3|102274.3|102341.3|102291.3|102276.6|102226.6|1544
1589279700000|2020-05-12 10:35:00|102321.9|102271.9|102366.1|102316.1|102366.7|102327.2|102311.5|102261.5|1485
1589280000000|2020-05-12 10:40:00|102363.8|102313.8|102374.4|102324.4|102415.4|102379.9|102354.5|102307.1|1644
1589280300000|2020-05-12 10:45:00|102372.6|102322.6|102364.8|102314.8|102417.1|102378.5|102363.1|102313.1|1394
1589280600000|2020-05-12 10:50:00|102365|102315|102382.5|102332.5|102414.9|102364.9|102337.9|102299.9|1258
1589280900000|2020-05-12 10:55:00|102378.7|102328.7|102313.3|102263.3|102394.3|102344.3|102299|102250.1|1569
1589281200000|2020-05-12 11:00:00|102313.4|102263.4|102347.4|102297.4|102373.1|102328.8|102267|102231.5|1769
1589281500000|2020-05-12 11:05:00|102349.4|102299.4|102355.8|102305.8|102370.5|102333|102313|102279.1|1413
1589281800000|2020-05-12 11:10:00|102355.6|102305.6|102332.4|102307.4|102376.2|102340.7|102322.1|102283.6|1798
1589282100000|2020-05-12 11:15:00|102329.5|102304.5|102257.9|102207.9|102343.7|102306.1|102237.7|102194.5|1764
1589282400000|2020-05-12 11:20:00|102258.1|102208.1|102207.9|102157.9|102258.7|102208.8|102161.9|102118.2|1862
1589282700000|2020-05-12 11:25:00|102208.1|102158.1|102172.5|102147.5|102218.4|102174.8|102135.9|102097.5|1711
1589283000000|2020-05-12 11:30:00|102174.6|102149.6|102118.3|102068.3|102216.8|102180.9|102096.1|102046.1|1849
1589283300000|2020-05-12 11:35:00|102117.8|102067.8|102081.6|102056.6|102123.6|102084.8|102067.1|102035.7|1572
1589283600000|2020-05-12 11:40:00|102082.2|102057.2|102081.2|102031.2|102160.1|102110.1|102059|102017.2|1769
1589283900000|2020-05-12 11:45:00|102079.8|102029.8|101956.2|101931.2|102079.8|102036.3|101916.3|101866.3|1878
1589284200000|2020-05-12 11:50:00|101955.3|101930.3|101811.1|101786.1|101991.3|101956.1|101802.3|101760|1549
1589284500000|2020-05-12 11:55:00|101824.5|101774.5|101734.3|101684.3|101886|101845.4|101716.8|101676.3|1792
1589284800000|2020-05-12 12:00:00|101734.6|101684.6|101812.7|101762.7|101817.7|101781|101673.2|101638.2|2031
1589285100000|2020-05-12 12:05:00|101811.3|101761.3|101926.7|101876.7|101988.9|101938.9|101798|101748|1937
1589285400000|2020-05-12 12:10:00|101925|101875|101808.8|101758.8|101925|101875|101728.8|101679.6|1852
1589285700000|2020-05-12 12:15:00|101806.1|101756.1|101839.5|101789.5|101906.1|101856.1|101771.1|101732.5|1876
1589286000000|2020-05-12 12:20:00|101839.8|101789.8|101849.5|101799.5|101876.7|101837.6|101810.7|101772.2|1940
1589286300000|2020-05-12 12:25:00|101851|101801|101929.4|101786.2|101929.4|101845.1|101820.6|101769.9|1667
1589286600000|2020-05-12 12:30:00|101928.8|101783.2|101852|101802|101940|101832.9|101782.9|101732.9|1924
1589286900000|2020-05-12 12:35:00|101852.2|101802.2|101854.1|101804.1|101880|101830|101792.6|101742.6|1947
1589287200000|2020-05-12 12:40:00|101856.8|101806.8|101813.8|101763.8|101859.6|101809.6|101751.7|101701.7|1906
1589287500000|2020-05-12 12:45:00|101814.5|101764.5|101809.3|101759.3|101824.5|101782.7|101793.6|101743.6|1606
1589287800000|2020-05-12 12:50:00|101810.5|101760.5|101847.6|101797.6|101865.5|101822.2|101751.5|101717.7|1963
1589288100000|2020-05-12 12:55:00|101847.8|101797.8|101827.3|101802.3|101868.2|101829.2|101815.8|101773.2|1629
1589288400000|2020-05-12 13:00:00|101827.4|101802.4|101827.8|101777.8|101857.7|101820.7|101780.8|101735.7|1699
1589288700000|2020-05-12 13:05:00|101826.1|101776.1|101878|101828|101898.4|101853.6|101801.3|101760.1|1857
1589289000000|2020-05-12 13:10:00|101878.7|101828.7|101747.1|101697.1|101882.8|101832.8|101725.9|101682.5|1957
1589289300000|2020-05-12 13:15:00|101753.6|101703.6|101795.1|101745.1|101807|101759.6|101700.4|101661.9|1986
1589289600000|2020-05-12 13:20:00|101795.3|101745.3|101782.6|101732.6|101818|101768|101764.5|101723.1|1612
1589289900000|2020-05-12 13:25:00|101784.3|101734.3|101764.8|101714.8|101818.1|101777.9|101741.5|101699.8|1803
1589290200000|2020-05-12 13:30:00|101764.6|101714.6|101861.3|101811.3|101865.6|101815.6|101727.7|101688.5|1898
1589290500000|2020-05-12 13:35:00|101861|101811|101865.1|101815.1|101879.8|101838|101835.8|101785.8|1742
1589290800000|2020-05-12 13:40:00|101863.8|101813.8|101749.4|101699.4|101871|101832|101672.4|101633.5|1947
1589291100000|2020-05-12 13:45:00|101749.5|101699.5|101720.9|101695.9|101776|101735.6|101693.9|101652.9|2010
1589291400000|2020-05-12 13:50:00|101732.9|101682.9|101641.1|101591.1|101803.9|101759.2|101641.1|101591.1|2033
1589291700000|2020-05-12 13:55:00|101642.1|101592.1|101553.2|101503.2|101646.2|101596.2|101505.1|101456.7|2032
1589292000000|2020-05-12 14:00:00|101548.5|101498.5|101568.5|101518.5|101652.5|101602.5|101475.5|101435.3|2112
1589292300000|2020-05-12 14:05:00|101568.6|101518.6|101688.9|101638.9|101699.6|101657.4|101563|101513|2023
1589292600000|2020-05-12 14:10:00|101690.8|101640.8|101676.8|101626.8|101703.3|101658.4|101608.7|101565.4|1973
1589292900000|2020-05-12 14:15:00|101676.7|101626.7|101663.8|101613.8|101700.3|101650.3|101622.7|101581.8|1954
1589293200000|2020-05-12 14:20:00|101664.3|101614.3|101673.1|101623.1|101718.7|101678.4|101639.9|101603.3|1796
1589293500000|2020-05-12 14:25:00|101675.1|101625.1|101701|101651|101709.7|101665.8|101647.7|101600.3|1880
1589293800000|2020-05-12 14:30:00|101704.5|101654.5|101671.9|101621.9|101715|101670.2|101650.1|101612.9|1786
1589294100000|2020-05-12 14:35:00|101670.6|101620.6|101611.9|101586.9|101677.8|101637.1|101586.8|101549.4|1562
1589294400000|2020-05-12 14:40:00|101612.6|101587.6|101641.6|101591.6|101643.2|101602|101583.8|101539.7|1322
1589294700000|2020-05-12 14:45:00|101643.2|101593.2|101676.3|101626.3|101722.4|101672.4|101621|101581.5|1799
1589295000000|2020-05-12 14:50:00|101676.2|101626.2|101648.2|101623.2|101724.5|101678.5|101645.3|101612|1688
1589295300000|2020-05-12 14:55:00|101648.9|101623.9|101467.9|101417.9|101695|101645|101406.9|101371.8|2078
1589295600000|2020-05-12 15:00:00|101468.1|101418.1|101546|101496|101579.8|101541.1|101439.8|101391.2|2062
1589295900000|2020-05-12 15:05:00|101546.6|101496.6|101421.8|101371.8|101572|101522|101406.3|101356.3|1782
1589296200000|2020-05-12 15:10:00|101424.2|101374.2|101509.7|101459.7|101536.6|101486.6|101393.6|101343.6|1932
1589296500000|2020-05-12 15:15:00|101511.1|101461.1|101539.3|101489.3|101550.3|101500.3|101423.8|101373.8|1907
1589296800000|2020-05-12 15:20:00|101535.5|101485.5|101496|101446|101572.3|101522.3|101406.5|101356.5|1979
1589297100000|2020-05-12 15:25:00|101496.1|101446.1|101571.4|101521.4|101602.1|101564.8|101477.4|101427.4|1813
1589297400000|2020-05-12 15:30:00|101571.9|101521.9|101582.9|101532.9|101585.7|101536.6|101544.7|101503.1|1584
1589297700000|2020-05-12 15:35:00|101583.2|101533.2|101695.8|101645.8|101701.5|101651.5|101544.4|101494.4|1716
1589298000000|2020-05-12 15:40:00|101695.1|101645.1|101621.7|101571.7|101696.5|101646.5|101618.4|101568.4|1761
1589298300000|2020-05-12 15:45:00|101622|101572|101611.9|101561.9|101629.1|101579.5|101589|101539.4|1502
1589298600000|2020-05-12 15:50:00|101610.7|101560.7|101689.4|101639.4|101690.6|101640.6|101602.4|101556.3|1525
1589298900000|2020-05-12 15:55:00|101688.2|101638.2|101567|101517|101689.2|101639.2|101550.5|101514.9|1533
1589299200000|2020-05-12 16:00:00|101566.9|101516.9|101404.7|101354.7|101568.3|101526.6|101403.8|101353.8|1425
1589299500000|2020-05-12 16:05:00|101403.4|101353.4|101285.7|101235.7|101436.1|101386.1|101225.9|101175.9|1594
1589299800000|2020-05-12 16:10:00|101288.5|101238.5|101342.9|101292.9|101370.3|101320.3|101276.4|101226.4|1619
1589300100000|2020-05-12 16:15:00|101342.8|101292.8|101282.9|101232.9|101343.6|101293.6|101274.6|101232.3|1683
1589300400000|2020-05-12 16:20:00|101283.2|101233.2|101250.5|101200.5|101297.6|101247.6|101193.9|101143.9|1716
1589300700000|2020-05-12 16:25:00|101250.7|101200.7|101290.6|101240.6|101312.5|101262.5|101242.4|101192.4|1361
1589301000000|2020-05-12 16:30:00|101293.1|101243.1|101327.9|101277.9|101333.7|101283.7|101281.5|101231.5|1584
1589301300000|2020-05-12 16:35:00|101328|101278|101332.3|101282.3|101373|101323|101324.3|101274.3|1365
1589301600000|2020-05-12 16:40:00|101332.2|101282.2|101352.1|101302.1|101386.1|101336.1|101323.7|101273.7|1311
1589301900000|2020-05-12 16:45:00|101352.6|101302.6|101156.7|101106.7|101352.7|101302.7|101103.5|101053.5|1426
1589302200000|2020-05-12 16:50:00|101157.1|101107.1|101142.4|101092.4|101216.6|101166.6|101127.6|101077.6|1365
1589302500000|2020-05-12 16:55:00|101142|101092|101072.1|101022.1|101161.1|101111.1|101033.9|100983.9|1463
1589302800000|2020-05-12 17:00:00|101073.1|101023.1|100987.1|100937.1|101075.8|101025.8|100956.5|100920.5|1394
1589303100000|2020-05-12 17:05:00|100986.2|100936.2|101053.6|101003.6|101064.4|101014.4|100985.4|100935.4|1566
1589303400000|2020-05-12 17:10:00|101053.5|101003.5|101135.8|101085.8|101139.4|101089.4|101051.5|101001.5|1362
1589303700000|2020-05-12 17:15:00|101136.8|101086.8|101233.3|101183.3|101239.6|101189.6|101119.6|101069.6|1256
1589304000000|2020-05-12 17:20:00|101234.6|101184.6|101289.4|101239.4|101298.4|101248.4|101166.9|101116.9|1543
1589304300000|2020-05-12 17:25:00|101289.9|101239.9|101400.5|101350.5|101421.7|101371.7|101288.7|101238.7|1502
1589304600000|2020-05-12 17:30:00|101400.7|101350.7|101283.3|101233.3|101409|101359|101277|101227|1367
1589304900000|2020-05-12 17:35:00|101285.5|101235.5|101257.8|101207.8|101290.9|101240.9|101243.2|101193.2|1582
1589305200000|2020-05-12 17:40:00|101256.9|101206.9|101372.3|101322.3|101384.6|101334.6|101252.2|101202.2|1571
1589305500000|2020-05-12 17:45:00|101375.1|101325.1|101330.4|101280.4|101402.7|101352.7|101273.5|101223.5|1367
1589305800000|2020-05-12 17:50:00|101332.3|101282.3|101329.5|101279.5|101350.5|101300.5|101322.4|101272.4|1211
1589306100000|2020-05-12 17:55:00|101329.4|101279.4|101327.1|101277.1|101340.9|101290.9|101307.9|101257.9|1334
1589306400000|2020-05-12 18:00:00|101326.6|101276.6|101289|101239|101331.3|101281.3|101241.9|101191.9|1595
1589306700000|2020-05-12 18:05:00|101289.7|101239.7|101272.1|101222.1|101298.9|101248.9|101272.1|101222.1|1238
1589307000000|2020-05-12 18:10:00|101271.7|101221.7|101258.7|101208.7|101283.5|101233.5|101221.6|101184.5|1550
1589307300000|2020-05-12 18:15:00|101259.2|101209.2|101286.4|101236.4|101301.7|101262.4|101239.1|101200|1543
1589307600000|2020-05-12 18:20:00|101289.4|101239.4|101289.9|101239.9|101297.5|101253.8|101265.4|101223.9|1188
1589307900000|2020-05-12 18:25:00|101291.4|101241.4|101287.7|101237.7|101305.5|101255.5|101278.7|101228.7|1082
1589308200000|2020-05-12 18:30:00|101288.2|101238.2|101297.7|101247.7|101301.8|101251.8|101269.4|101219.4|1237
1589308500000|2020-05-12 18:35:00|101298.3|101248.3|101223.2|101198.2|101299|101249|101202.6|101162.6|984
1589308800000|2020-05-12 18:40:00|101223.5|101198.5|101235.8|101185.8|101274.1|101237.9|101212.6|101174.8|1028
1589309100000|2020-05-12 18:45:00|101236.9|101186.9|101250.1|101200.1|101255.3|101211.6|101235.2|101186.9|896
1589309400000|2020-05-12 18:50:00|101250|101200|101255|101205|101265.5|101229.8|101228|101186.3|1140
1589309700000|2020-05-12 18:55:00|101256.7|101206.7|101255.3|101230.3|101269.8|101233.4|101219|101169|1249
1589310000000|2020-05-12 19:00:00|101252.9|101227.9|101248.3|101198.3|101281.8|101242.3|101231.7|101181.7|1296
1589310300000|2020-05-12 19:05:00|101249.6|101199.6|101252.4|101202.4|101260.9|101215.2|101233.1|101184.2|1200
1589310600000|2020-05-12 19:10:00|101248.1|101198.1|101250.1|101200.1|101261.4|101227.8|101228.8|101188.8|955
1589310900000|2020-05-12 19:15:00|101250|101200|101281.6|101231.6|101283.7|101233.7|101234|101196.8|1052
1589311200000|2020-05-12 19:20:00|101282.1|101232.1|101265.6|101215.6|101283.3|101233.3|101246.8|101196.8|978
1589311500000|2020-05-12 19:25:00|101262.3|101212.3|101270.2|101220.2|101278.3|101233.1|101238.3|101188.3|1311
1589311800000|2020-05-12 19:30:00|101271.4|101221.4|101264.8|101214.8|101280.4|101230.4|101251.4|101201.4|1248
1589312100000|2020-05-12 19:35:00|101264.5|101214.5|101372|101322|101385.6|101335.6|101251.9|101201.9|1067
1589312400000|2020-05-12 19:40:00|101372.9|101322.9|101425.2|101375.2|101429.1|101379.1|101362.7|101312.7|1153
1589312700000|2020-05-12 19:45:00|101425.5|101375.5|101362.8|101312.8|101433.7|101383.7|101334.9|101296.5|1082
1589313000000|2020-05-12 19:50:00|101363.2|101313.2|101419.5|101369.5|101425.2|101375.2|101317.3|101276.4|1164
1589313300000|2020-05-12 19:55:00|101418.2|101368.2|101475.3|101425.3|101529.8|101479.8|101412.2|101362.2|1421
1589313600000|2020-05-12 20:00:00|101475.2|101425.2|101517.2|101467.2|101527.3|101477.3|101458.4|101408.4|1036
1589313900000|2020-05-12 20:05:00|101518.2|101468.2|101564.4|101514.4|101576|101526|101517.5|101467.5|828
1589314200000|2020-05-12 20:10:00|101564.9|101514.9|101570.2|101520.2|101590.1|101540.1|101539.7|101504.2|766
1589314500000|2020-05-12 20:15:00|101569.9|101519.9|101577.9|101527.9|101587.7|101537.7|101561.6|101511.6|705
1589314800000|2020-05-12 20:20:00|101577.1|101527.1|101625.6|101575.6|101639.7|101589.7|101569.4|101519.4|602
1589315100000|2020-05-12 20:25:00|101625.4|101575.4|101623.4|101573.4|101636.7|101586.7|101610.6|101560.6|737
1589315400000|2020-05-12 20:30:00|101628.4|101578.4|101715.5|101665.5|101761.2|101698.4|101617|101567|893
1589315700000|2020-05-12 20:35:00|101716.5|101666.5|101662.4|101612.4|101733.7|101683.7|101638.6|101569.1|1261
1589316000000|2020-05-12 20:40:00|101660.4|101610.4|101674.8|101624.8|101729.9|101632.5|101660.4|101585.3|832
1589316300000|2020-05-12 20:45:00|101677.1|101627.1|101732.2|101605.3|101754.5|101656.8|101673.5|101595.1|1230
1589316600000|2020-05-12 20:50:00|101730.9|101605.5|101699.5|101649.5|101753.2|101658.7|101682.6|101592.3|1156
1589316900000|2020-05-12 20:55:00|101699|101649|101919.7|101608.1|101921|101665.8|101699|101563.6|712
1589317200000|2020-05-12 21:00:00|101935.6|101619|101897.4|101467.8|102544.9|101896.9|101842.5|101455.3|98
1589317500000|2020-05-12 21:05:00|101919|101486|101772.4|101497.1|101985.5|101529|101746.7|101401.6|169
1589317800000|2020-05-12 21:10:00|101770.1|101495.3|101796|101474|101812.5|101525.8|101743.6|101467.3|244
1589318100000|2020-05-12 21:15:00|101785.5|101475|101776.7|101483.2|101796.9|101533|101736.9|101454|218
1589318400000|2020-05-12 21:20:00|101775.2|101481.5|101750.8|101498.8|101899.2|101533|101734|101462|120
1589318700000|2020-05-12 21:25:00|101752.7|101493.1|101750.2|101496.3|101902.5|101579.1|101738|101468.2|139
1589319000000|2020-05-12 21:30:00|101752|101492.6|101747.3|101494.7|101897.8|101567.2|101737.9|101460.8|191
1589319300000|2020-05-12 21:35:00|101752.5|101493.1|101740.7|101493.8|101909.9|101572.3|101713.7|101458.9|194
1589319600000|2020-05-12 21:40:00|101740|101493.1|101755.1|101503.1|101783.2|101568.7|101729.8|101482.7|303
1589319900000|2020-05-12 21:45:00|101737.1|101519.9|101760.6|101605.6|101805.8|101612.9|101727|101492.4|337
1589320200000|2020-05-12 21:50:00|101764|101589.7|101779|101568.9|101812.5|101618.1|101742.6|101537.5|186
1589320500000|2020-05-12 21:55:00|101777.3|101570.9|101778.9|101587.7|101807.3|101625.5|101748|101551.1|293
1589320800000|2020-05-12 22:00:00|101774.8|101590.6|101719.8|101553|101786|101637.6|101674.2|101531.4|820
1589321100000|2020-05-12 22:05:00|101726.2|101541.4|101716.4|101532.1|101738|101564.3|101698.6|101519.3|567
1589321400000|2020-05-12 22:10:00|101722.5|101532.4|101732.7|101529.5|101756.1|101564.3|101704.4|101522|662
1589321700000|2020-05-12 22:15:00|101732.9|101530.9|101713.7|101568.7|101743.3|101575|101701.8|101526.1|633
1589322000000|2020-05-12 22:20:00|101712.2|101568.6|101709.4|101537.4|101738.7|101605.7|101655.7|101526.1|662
1589322300000|2020-05-12 22:25:00|101709.3|101536.8|101725.7|101555.9|101735.9|101640.3|101672.6|101527.5|771
1589322600000|2020-05-12 22:30:00|101726.7|101555.4|101723.9|101555.1|101752.2|101624.9|101669.2|101545.5|677
1589322900000|2020-05-12 22:35:00|101722|101556.4|101712.4|101558.5|101736.5|101617.9|101656|101534.6|589
1589323200000|2020-05-12 22:40:00|101716.4|101554.5|101704|101541.9|101732.4|101622.7|101655.5|101528.8|626
1589323500000|2020-05-12 22:45:00|101703.7|101541.6|101730.4|101572.7|101737.7|101591.2|101693.3|101527.5|905
1589323800000|2020-05-12 22:50:00|101732|101566.1|101736.5|101589|101758.2|101644.9|101683|101545.9|598
1589324100000|2020-05-12 22:55:00|101729.2|101590.5|101721.6|101572.1|101743.9|101635.7|101678.5|101560.9|713
1589324400000|2020-05-12 23:00:00|101720.7|101575.7|101735.9|101580.7|101743.4|101644.7|101690.7|101557.5|841
1589324700000|2020-05-12 23:05:00|101737|101582|101731.9|101595|101750.7|101651.3|101689.9|101576.5|565
1589325000000|2020-05-12 23:10:00|101731.5|101594.9|101726.7|101584.6|101738.5|101645.8|101680.9|101577.8|624
1589325300000|2020-05-12 23:15:00|101726.3|101584.9|101725.9|101600.1|101737.3|101647|101678.5|101578.5|563
1589325600000|2020-05-12 23:20:00|101687.8|101637.8|101726.8|101590.1|101734.9|101648.4|101677.8|101578.6|509
1589325900000|2020-05-12 23:25:00|101732.9|101580.4|101733.7|101590.8|101736.9|101656.8|101678.6|101578.1|519
1589326200000|2020-05-12 23:30:00|101731.9|101589|101687.9|101637.9|101739.1|101649.1|101679.9|101583.1|563
1589326500000|2020-05-12 23:35:00|101686.3|101636.3|101693.1|101643.1|101738.3|101647.7|101679.2|101581.5|605
1589326800000|2020-05-12 23:40:00|101692.4|101642.4|101719.4|101593.6|101733.5|101649.3|101678.7|101584.1|561
1589327100000|2020-05-12 23:45:00|101720.1|101594.3|101719.4|101588.7|101730.8|101643.2|101679.1|101574.2|649
1589327400000|2020-05-12 23:50:00|101718.9|101589.7|101716.9|101588.8|101723.5|101640.7|101676.7|101576.2|531
1589327700000|2020-05-12 23:55:00|101716.8|101588.7|101685.7|101635.7|101738.9|101650.6|101680|101578.6|707
1589328000000|2020-05-13 00:00:00|101686|101636|101684|101634|101737.9|101649.2|101677.8|101573.5|900
1589328300000|2020-05-13 00:05:00|101683.8|101633.8|101684.7|101634.7|101739.4|101650.6|101681.9|101590.3|804
1589328600000|2020-05-13 00:10:00|101722.9|101597.2|101855.1|101805.1|101904.8|101815.9|101681.3|101591.7|1035
1589328900000|2020-05-13 00:15:00|101855.4|101805.4|101840.7|101790.7|101894.8|101821.1|101840|101755.3|807
1589329200000|2020-05-13 00:20:00|101841.8|101791.8|101794.3|101744.3|101865.7|101810.5|101788.3|101738.2|860
1589329500000|2020-05-13 00:25:00|101794|101744|101782.1|101732.1|101816.4|101764.7|101776.9|101679.3|691
1589329800000|2020-05-13 00:30:00|101783.2|101733.2|101737.8|101687.8|101788.3|101738.3|101731.9|101681.9|872
1589330100000|2020-05-13 00:35:00|101737.6|101687.6|101705.5|101655.5|101763.5|101688.7|101677|101579.5|975
1589330400000|2020-05-13 00:40:00|101705.2|101655.2|101581|101531|101738.8|101655.2|101581|101481.3|1075
1589330700000|2020-05-13 00:45:00|101581.2|101531.2|101642.4|101592.4|101679.3|101592.4|101577|101477.5|938
1589331000000|2020-05-13 00:50:00|101643.1|101593.1|101640.5|101590.5|101679|101604.4|101632|101553.3|841
1589331300000|2020-05-13 00:55:00|101640.6|101590.6|101647.3|101597.3|101668.7|101618.7|101637.5|101587.5|653
1589331600000|2020-05-13 01:00:00|101653|101603|101621.4|101571.4|101653|101603|101620|101570|899
1589331900000|2020-05-13 01:05:00|101621.7|101571.7|101633|101583|101675.9|101593|101616.8|101542.6|698
1589332200000|2020-05-13 01:10:00|101632.7|101582.7|101649.7|101599.7|101683.1|101605.3|101628.2|101555.7|601
1589332500000|2020-05-13 01:15:00|101650.4|101600.4|101671.4|101621.4|101708.3|101624.9|101647.3|101562.1|734
1589332800000|2020-05-13 01:20:00|101667.6|101617.6|101663|101613|101706.2|101627.1|101653.3|101571.2|754
1589333100000|2020-05-13 01:25:00|101662.2|101612.2|101658.8|101608.8|101697.9|101620.3|101649.2|101565|870
1589333400000|2020-05-13 01:30:00|101657.7|101607.7|101643.4|101593.4|101696.3|101610.3|101638.9|101562|750
1589333700000|2020-05-13 01:35:00|101644.8|101594.8|101666.1|101616.1|101704.5|101619.9|101643.2|101577.8|637
1589334000000|2020-05-13 01:40:00|101665.5|101615.5|101679.7|101629.7|101722.3|101636.1|101655.8|101571.5|768
1589334300000|2020-05-13 01:45:00|101680|101630|101677.6|101627.6|101727.8|101641.3|101673.3|101590|665
1589334600000|2020-05-13 01:50:00|101676.3|101626.3|101663.6|101613.6|101718.9|101631.7|101643.9|101564.7|771
1589334900000|2020-05-13 01:55:00|101663.4|101613.4|101713.2|101576.1|101740|101677.5|101621.2|101561.8|677
1589335200000|2020-05-13 02:00:00|101710.2|101578.9|101768.9|101629.7|101807|101744|101644.7|101558.5|1540
1589335500000|2020-05-13 02:05:00|101766.7|101626.1|101694.5|101644.5|101802.7|101726.5|101678.2|101600.5|1206
1589335800000|2020-05-13 02:10:00|101694.4|101644.4|101679.9|101629.9|101768.8|101678.9|101659.2|101582|1023
1589336100000|2020-05-13 02:15:00|101679.8|101629.8|101585.9|101535.9|101718.8|101629.8|101560.5|101468|925
1589336400000|2020-05-13 02:20:00|101584.8|101534.8|101577.2|101527.2|101631.1|101541.7|101574.5|101482.5|837
1589336700000|2020-05-13 02:25:00|101618.1|101486.6|101592.3|101542.3|101640.5|101546.6|101568.4|101475.4|776
1589337000000|2020-05-13 02:30:00|101592.6|101542.6|101617|101567|101723.5|101601.3|101581|101495.4|989
1589337300000|2020-05-13 02:35:00|101655.2|101528.9|101651.2|101514.4|101681.3|101581.3|101604.4|101505.2|806
1589337600000|2020-05-13 02:40:00|101650.2|101515.9|101514.2|101464.2|101662.8|101557.3|101497.2|101415.5|920
1589337900000|2020-05-13 02:45:00|101513.7|101463.7|101516|101466|101533.6|101483.6|101504.2|101454.2|879
1589338200000|2020-05-13 02:50:00|101515.5|101465.5|101503.4|101453.4|101526.5|101476.5|101493.9|101443.9|1001
1589338500000|2020-05-13 02:55:00|101503.8|101453.8|101480.7|101430.7|101521.3|101456.3|101471.2|101392.8|749
1589338800000|2020-05-13 03:00:00|101478.7|101428.7|101467.6|101417.6|101527|101441|101460|101399|633
1589339100000|2020-05-13 03:05:00|101467.2|101417.2|101463.4|101413.4|101506.4|101420.5|101456|101371.3|627
1589339400000|2020-05-13 03:10:00|101463.9|101413.9|101474.1|101424.1|101481.4|101431.4|101454.4|101404.4|707
1589339700000|2020-05-13 03:15:00|101467.9|101417.9|101479.2|101429.2|101507.3|101430.4|101456.8|101381.1|659
1589340000000|2020-05-13 03:20:00|101481.7|101431.7|101488.8|101438.8|101540.9|101459.1|101472.9|101394.5|815
1589340300000|2020-05-13 03:25:00|101488.9|101438.9|101495|101445|101525.7|101458.9|101474|101392|685
1589340600000|2020-05-13 03:30:00|101497.1|101447.1|101500.3|101450.3|101510.2|101460.2|101487.5|101437.5|625
1589340900000|2020-05-13 03:35:00|101500.5|101450.5|101489.3|101439.3|101501.7|101451.7|101485.8|101435.8|590
1589341200000|2020-05-13 03:40:00|101489.4|101439.4|101498.1|101448.1|101540|101453|101486.2|101413|588
1589341500000|2020-05-13 03:45:00|101498|101448|101504.7|101454.7|101508.2|101458.2|101481.3|101431.3|513
1589341800000|2020-05-13 03:50:00|101505.2|101455.2|101509.9|101459.9|101512.5|101462.5|101498.5|101448.5|484
1589342100000|2020-05-13 03:55:00|101504|101454|101499.1|101449.1|101514.6|101464.6|101482.1|101432.1|554
1589342400000|2020-05-13 04:00:00|101499.2|101449.2|101478.6|101428.6|101528.1|101467.8|101463|101377.4|631
1589342700000|2020-05-13 04:05:00|101478.4|101428.4|101466.4|101416.4|101515.6|101432|101439.1|101365.3|621
1589343000000|2020-05-13 04:10:00|101467.5|101417.5|101530.3|101480.3|101565.4|101486.1|101456.8|101406.8|707
1589343300000|2020-05-13 04:15:00|101530.4|101480.4|101535.9|101485.9|101565.3|101499.1|101524.7|101437.2|718
1589343600000|2020-05-13 04:20:00|101535.5|101485.5|101547.9|101497.9|101559.8|101509.8|101535.4|101485.4|639
1589343900000|2020-05-13 04:25:00|101547.2|101497.2|101541.2|101491.2|101555.9|101505.9|101529.8|101479.8|530
1589344200000|2020-05-13 04:30:00|101547.5|101497.5|101537.4|101487.4|101553.6|101503.6|101531.4|101481.4|725
1589344500000|2020-05-13 04:35:00|101536.8|101486.8|101531.8|101481.8|101542.9|101492.9|101525.4|101475.4|437
1589344800000|2020-05-13 04:40:00|101532.5|101482.5|101514.7|101464.7|101556.1|101487|101498.7|101403.6|642
1589345100000|2020-05-13 04:45:00|101514.6|101464.6|101497.9|101447.9|101557.7|101476.3|101494|101413.6|861
1589345400000|2020-05-13 04:50:00|101495.9|101445.9|101522.8|101472.8|101529.5|101479.5|101495.1|101445.1|721
1589345700000|2020-05-13 04:55:00|101523.5|101473.5|101503.9|101453.9|101561.7|101478.1|101494.9|101425.5|806
1589346000000|2020-05-13 05:00:00|101504.3|101454.3|101505.8|101455.8|101541.2|101461.7|101486.7|101414.1|767
1589346300000|2020-05-13 05:05:00|101506.1|101456.1|101506.3|101456.3|101508|101458|101487.3|101437.3|708
1589346600000|2020-05-13 05:10:00|101505.6|101455.6|101527|101477|101532.8|101482.8|101505.1|101455.1|512
1589346900000|2020-05-13 05:15:00|101527.8|101477.8|101522.2|101472.2|101554.5|101504.5|101521.2|101471.2|620
1589347200000|2020-05-13 05:20:00|101522.5|101472.5|101507.8|101457.8|101532.8|101482.8|101504.5|101454.5|672
1589347500000|2020-05-13 05:25:00|101508.2|101458.2|101506.2|101456.2|101514.9|101464.9|101498.7|101448.7|729
1589347800000|2020-05-13 05:30:00|101506.8|101456.8|101518.3|101468.3|101572.2|101488.7|101505.4|101437.8|684
1589348100000|2020-05-13 05:35:00|101518.4|101468.4|101529.4|101479.4|101544|101494|101515.4|101465.4|726
1589348400000|2020-05-13 05:40:00|101525.9|101475.9|101535.4|101485.4|101538.6|101488.6|101507.4|101457.4|872
1589348700000|2020-05-13 05:45:00|101536.6|101486.6|101549.1|101499.1|101566.8|101516.8|101531.8|101481.8|784
1589349000000|2020-05-13 05:50:00|101550.3|101500.3|101588.5|101538.5|101592.9|101542.9|101542.4|101492.4|737
1589349300000|2020-05-13 05:55:00|101589.5|101539.5|101553.8|101503.8|101637.2|101590|101540.2|101456.6|1212
1589349600000|2020-05-13 06:00:00|101592.9|101463.6|101540.8|101490.8|101602.8|101552.8|101535.5|101458.7|1404
1589349900000|2020-05-13 06:05:00|101539.8|101489.8|101500.4|101450.4|101552.2|101502.2|101484.4|101434.4|1468
1589350200000|2020-05-13 06:10:00|101499.8|101449.8|101370.1|101320.1|101510.5|101460.5|101368.7|101318.7|1613
1589350500000|2020-05-13 06:15:00|101368.9|101318.9|101328.8|101278.8|101422.7|101372.7|101308.6|101258.6|1559
1589350800000|2020-05-13 06:20:00|101328.7|101278.7|101297.9|101247.9|101346.5|101296.5|101248.7|101198.7|1794
1589351100000|2020-05-13 06:25:00|101298.3|101248.3|101396.4|101371.4|101437.7|101412.7|101293.7|101243.7|1591
1589351400000|2020-05-13 06:30:00|101399.2|101374.2|101411.2|101386.2|101475|101450|101367.1|101342.1|1830
1589351700000|2020-05-13 06:35:00|101410.8|101385.8|101348.3|101323.3|101437.4|101412.4|101313.1|101288.1|1499
1589352000000|2020-05-13 06:40:00|101348.1|101323.1|101426.1|101401.1|101434.5|101409.5|101348.1|101316.1|1752
1589352300000|2020-05-13 06:45:00|101426.9|101401.9|101449.8|101424.8|101459.4|101434.4|101411.7|101386.7|1522
1589352600000|2020-05-13 06:50:00|101449.1|101424.1|101510|101485|101528.3|101503.3|101430|101405|1975
1589352900000|2020-05-13 06:55:00|101517.2|101492.2|101449|101424|101530.7|101505.7|101391.4|101366.4|1843
1589353200000|2020-05-13 07:00:00|101448.6|101423.6|101455|101430|101491.5|101450.8|101285.9|101243.6|1926
1589353500000|2020-05-13 07:05:00|101454.4|101429.4|101629.8|101604.8|101636.1|101611.1|101442.4|101417.4|1893
1589353800000|2020-05-13 07:10:00|101632.8|101607.8|101646.2|101621.2|101710.3|101684.3|101540.2|101504.6|2019
1589354100000|2020-05-13 07:15:00|101646.4|101621.4|101609.9|101584.9|101740.5|101715.5|101561.2|101536.2|2000
1589354400000|2020-05-13 07:20:00|101609.5|101584.5|101701.6|101676.6|101755.3|101720.6|101602.9|101565.3|1871
1589354700000|2020-05-13 07:25:00|101702|101677|101762|101712|101817|101712|101606.7|101567.6|1885
1589355000000|2020-05-13 07:30:00|101787.8|101643.1|101834.8|101809.8|101888.5|101857.5|101686.3|101576.8|2062
1589355300000|2020-05-13 07:35:00|101834.9|101809.9|101883.6|101858.6|101889.9|101864.9|101756.1|101719|1980
1589355600000|2020-05-13 07:40:00|101883.9|101858.9|101848.9|101823.9|101978.7|101953.7|101806.5|101781.5|2064
1589355900000|2020-05-13 07:45:00|101849.9|101824.9|101878.6|101828.6|101938|101913|101832|101793.1|2140
1589356200000|2020-05-13 07:50:00|101878.1|101828.1|101819.7|101794.7|101908.2|101873.6|101813.2|101788.2|1986
1589356500000|2020-05-13 07:55:00|101820.6|101795.6|101808.2|101783.2|101831.4|101806.4|101787.1|101762.1|1741
1589356800000|2020-05-13 08:00:00|101808.1|101783.1|101795.6|101770.6|101836.8|101811.8|101767.9|101742.9|1883
1589357100000|2020-05-13 08:05:00|101796.6|101771.6|101791|101766|101821.6|101796.6|101741.7|101716.7|1687
1589357400000|2020-05-13 08:10:00|101791.3|101766.3|101620.1|101595.1|101805.2|101780.2|101620.1|101595.1|1394
1589357700000|2020-05-13 08:15:00|101619.8|101594.8|101742.9|101717.9|101769.9|101734.9|101577.8|101552.8|1552
1589358000000|2020-05-13 08:20:00|101743.4|101718.4|101561|101536|101743.6|101718.6|101532.8|101507.8|1798
1589358300000|2020-05-13 08:25:00|101561.2|101536.2|101562.8|101537.8|101691.6|101653.6|101523.6|101498.6|1663
1589358600000|2020-05-13 08:30:00|101563|101538|101536.2|101511.2|101648.5|101617.6|101475.3|101450.3|1901
1589358900000|2020-05-13 08:35:00|101539|101514|101511.7|101486.7|101554.3|101526.4|101437|101387|1836
1589359200000|2020-05-13 08:40:00|101510.2|101485.2|101684.4|101634.4|101697.6|101662.5|101389.7|101364.7|1900
1589359500000|2020-05-13 08:45:00|101681.6|101631.6|101710|101685|101786.4|101736.4|101658.4|101609.6|1971
1589359800000|2020-05-13 08:50:00|101711|101686|101756.6|101731.6|101878.7|101840.2|101661|101636|2088
1589360100000|2020-05-13 08:55:00|101759.4|101734.4|101781.3|101756.3|101820.7|101795.7|101723.1|101698.1|1717
1589360400000|2020-05-13 09:00:00|101773.2|101748.2|101737.7|101712.7|101779.3|101754.3|101604|101473.3|1801
1589360700000|2020-05-13 09:05:00|101737.8|101712.8|101492.9|101467.9|101791.5|101766.5|101443.2|101418.2|1923
1589361000000|2020-05-13 09:10:00|101493.1|101468.1|101608.7|101583.7|101610.8|101585.8|101435.2|101410.2|1777
1589361300000|2020-05-13 09:15:00|101608.6|101583.6|101573.4|101548.4|101669.1|101644.1|101527.5|101502.5|1938
1589361600000|2020-05-13 09:20:00|101573.3|101548.3|101527.8|101502.8|101582.8|101557.8|101522.8|101497.8|1693
1589361900000|2020-05-13 09:25:00|101527.7|101502.7|101511.1|101486.1|101533.6|101503.4|101418.2|101393.2|1930
1589362200000|2020-05-13 09:30:00|101509.6|101484.6|101500.1|101475.1|101531.5|101506.5|101484.8|101459.8|1531
1589362500000|2020-05-13 09:35:00|101500.2|101475.2|101409.1|101384.1|101501.7|101476.7|101394.4|101369.4|1556
1589362800000|2020-05-13 09:40:00|101409.6|101384.6|101396.5|101371.5|101426.7|101401.7|101392|101367|1713
1589363100000|2020-05-13 09:45:00|101398|101373|101391.1|101366.1|101438.2|101413.2|101389.5|101364.5|1394
1589363400000|2020-05-13 09:50:00|101389.4|101364.4|101301.4|101276.4|101390.6|101365.6|101246.1|101221.1|1762
1589363700000|2020-05-13 09:55:00|101305.6|101280.6|101258.9|101233.9|101323.6|101297.7|101215.9|101190.9|2069
1589364000000|2020-05-13 10:00:00|101263.9|101238.9|101257.9|101232.9|101289.5|101264.5|101243.6|101218.6|1716
1589364300000|2020-05-13 10:05:00|101257|101232|101275.6|101250.6|101303.3|101278.3|101248.3|101223.3|1770
1589364600000|2020-05-13 10:10:00|101275.9|101250.9|101254.6|101229.6|101333.5|101308.5|101240.1|101215.1|1756
1589364900000|2020-05-13 10:15:00|101253|101228|101281.7|101256.7|101307.4|101282.4|101236.3|101211.3|1681
1589365200000|2020-05-13 10:20:00|101282|101257|101272|101247|101289|101264|101235.5|101209.7|1687
1589365500000|2020-05-13 10:25:00|101271.9|101246.9|101239.5|101214.5|101276.1|101251.1|101237.9|101212.9|1269
1589365800000|2020-05-13 10:30:00|101241.9|101216.9|101219.1|101194.1|101242.8|101217.8|101166.7|101141.7|1611
1589366100000|2020-05-13 10:35:00|101219.8|101194.8|101258.7|101233.7|101281.3|101256.3|101215.4|101190.4|1673
1589366400000|2020-05-13 10:40:00|101258.6|101233.6|101248|101223|101276.3|101251.3|101190.4|101165.4|1671
1589366700000|2020-05-13 10:45:00|101247.6|101222.6|101226.1|101201.1|101275.7|101250.7|101193.9|101168.9|1680
1589367000000|2020-05-13 10:50:00|101226.2|101201.2|101207.2|101182.2|101226.9|101201.9|101183.4|101158.4|1691
1589367300000|2020-05-13 10:55:00|101207.1|101182.1|101055.8|101030.8|101227.5|101202.5|101052.3|101027.3|1662
1589367600000|2020-05-13 11:00:00|101054.6|101029.6|101052.3|101027.3|101077.1|101052.1|101022.8|100997.8|1884
1589367900000|2020-05-13 11:05:00|101051.8|101026.8|101037.8|101012.8|101101.7|101076.7|101026.8|101001.8|1775
1589368200000|2020-05-13 11:10:00|101036.9|101011.9|101015.5|100990.5|101050.3|101025.3|101007.8|100982.8|1515
1589368500000|2020-05-13 11:15:00|101014.5|100989.5|100985.6|100960.6|101035.1|101010.1|100943|100918|1837
1589368800000|2020-05-13 11:20:00|100984.5|100959.5|100931.6|100906.6|100986.3|100961.3|100869.4|100844.4|1818
1589369100000|2020-05-13 11:25:00|100932|100907|100899.8|100874.8|100941.5|100916.5|100871.5|100846.5|1935
1589369400000|2020-05-13 11:30:00|100902.3|100877.3|100905.8|100880.8|100945.2|100920.2|100886.4|100861.4|2027
1589369700000|2020-05-13 11:35:00|100906|100881|100879.7|100854.7|100910.6|100885.6|100849.5|100824.5|1716
1589370000000|2020-05-13 11:40:00|100879.9|100854.9|100854.5|100829.5|100906|100881|100843.3|100818.3|1849
1589370300000|2020-05-13 11:45:00|100854.1|100829.1|100731.3|100706.3|100855.8|100830.8|100728.7|100703.7|1978
1589370600000|2020-05-13 11:50:00|100730.7|100705.7|100668.2|100643.2|100734.3|100709.3|100640.2|100615.2|1817
1589370900000|2020-05-13 11:55:00|100669.2|100644.2|100608.2|100583.2|100684.3|100659.3|100571.5|100546.5|1898
1589371200000|2020-05-13 12:00:00|100612.1|100587.1|100558.8|100533.8|100631|100606|100481.6|100456.6|2112
1589371500000|2020-05-13 12:05:00|100559.2|100534.2|100549.1|100524.1|100619.3|100594.3|100494.2|100469.2|2052
1589371800000|2020-05-13 12:10:00|100548.9|100523.9|100597.7|100572.7|100638.6|100613.6|100544.1|100519.1|1605
1589372100000|2020-05-13 12:15:00|100586.8|100561.8|100549|100524|100591.2|100566.2|100546|100521|1620
1589372400000|2020-05-13 12:20:00|100549.9|100524.9|100588.7|100563.7|100591.9|100566.9|100524.6|100499.6|1669
1589372700000|2020-05-13 12:25:00|100588.4|100563.4|100603.2|100578.2|100611.4|100586.4|100559.8|100534.8|1820
1589373000000|2020-05-13 12:30:00|100602.9|100577.9|100497.3|100472.3|100622|100592.3|100444.2|100419.2|1919
1589373300000|2020-05-13 12:35:00|100497.5|100472.5|100528.4|100503.4|100541.3|100516.3|100447.8|100422.8|1640
1589373600000|2020-05-13 12:40:00|100530.1|100505.1|100614.1|100589.1|100636.3|100611.3|100496.4|100471.4|1690
1589373900000|2020-05-13 12:45:00|100613.3|100588.3|100549.9|100524.9|100613.8|100588.8|100516.4|100491.4|1717
1589374200000|2020-05-13 12:50:00|100548.9|100523.9|100584.3|100559.3|100595.1|100570.1|100497|100472|1905
1589374500000|2020-05-13 12:55:00|100584.4|100559.4|100498.6|100473.6|100584.4|100559.4|100488.2|100463.2|1908
1589374800000|2020-05-13 13:00:00|100497.8|100472.8|100562|100512|100582.8|100546.8|100366.9|100331.6|2084
1589375100000|2020-05-13 13:05:00|100561.2|100511.2|100756.8|100706.8|100792.6|100767.6|100519.5|100493.6|2225
1589375400000|2020-05-13 13:10:00|100758.7|100708.7|100631.7|100606.7|100758.7|100719.8|100571.2|100537.4|2149
1589375700000|2020-05-13 13:15:00|100629.6|100604.6|100557.2|100532.2|100653.8|100623.2|100489.5|100464.5|2232
1589376000000|2020-05-13 13:20:00|100556.5|100531.5|100690.6|100640.6|100781.3|100750.3|100540|100506.3|2294
1589376300000|2020-05-13 13:25:00|100681.3|100631.3|100654.5|100629.5|100732.1|100707.1|100588.6|100563.6|2142
1589376600000|2020-05-13 13:30:00|100650.9|100625.9|100826|100801|100839.6|100808.3|100619.5|100594.5|2191
1589376900000|2020-05-13 13:35:00|100828.1|100803.1|100766.9|100741.9|101075.9|101030.8|100765.5|100730.3|2223
1589377200000|2020-05-13 13:40:00|100764|100739|100863|100838|100898.3|100870.4|100708.2|100665.3|2218
1589377500000|2020-05-13 13:45:00|100868.2|100843.2|100934.2|100909.2|100999.5|100963.3|100865.4|100837|2237
1589377800000|2020-05-13 13:50:00|100934.3|100909.3|100966|100941|100974.9|100949.9|100838.3|100798.1|2171
1589378100000|2020-05-13 13:55:00|100964.6|100939.6|101019.3|100994.3|101072.9|101047.9|100934.9|100909.9|2046
1589378400000|2020-05-13 14:00:00|101019.8|100994.8|100944.5|100894.5|101041.7|101013.2|100872.6|100838.4|2115
1589378700000|2020-05-13 14:05:00|100941.8|100891.8|100957.8|100932.8|101080.3|101049.1|100926.6|100880.8|2206
1589379000000|2020-05-13 14:10:00|100959.6|100934.6|100959.6|100934.6|101020.6|100985|100861.5|100813.5|2133
1589379300000|2020-05-13 14:15:00|100960.2|100935.2|101121.2|101096.2|101147.1|101122.1|100954.2|100929.2|2099
1589379600000|2020-05-13 14:20:00|101121.9|101096.9|101117.8|101092.8|101157|101107|101043.8|101017.4|2104
1589379900000|2020-05-13 14:25:00|101119.2|101094.2|100953.3|100903.3|101123.8|101095.3|100903.6|100853.6|2129
1589380200000|2020-05-13 14:30:00|100949.4|100899.4|100922.1|100872.1|100991.3|100941.3|100839.7|100789.7|2223
1589380500000|2020-05-13 14:35:00|100922.8|100872.8|100982.4|100932.4|101007.7|100962.3|100866.9|100832.3|2158
1589380800000|2020-05-13 14:40:00|100981.8|100931.8|101071.2|101021.2|101081.4|101048|100954.1|100904.1|1860
1589381100000|2020-05-13 14:45:00|101070.7|101020.7|101081.9|101031.9|101092.4|101042.4|101024.6|100985.1|1795
1589381400000|2020-05-13 14:50:00|101080.7|101030.7|101175.7|101125.7|101281.5|101232|101057.4|101008.3|2068
1589381700000|2020-05-13 14:55:00|101177.9|101127.9|101416.3|101366.3|101426|101376|101177.9|101127.9|2155
1589382000000|2020-05-13 15:00:00|101423|101373|101199.8|101149.8|101444.8|101411.2|101199.8|101149.8|2118
1589382300000|2020-05-13 15:05:00|101200.9|101150.9|101412|101362|101412.3|101362.3|101196.4|101146.4|1934
1589382600000|2020-05-13 15:10:00|101411.9|101361.9|101345.7|101295.7|101430.9|101380.9|101213.8|101163.8|1988
1589382900000|2020-05-13 15:15:00|101343.9|101293.9|101429.4|101379.4|101459|101409|101315.6|101265.6|2024
1589383200000|2020-05-13 15:20:00|101432.5|101382.5|101608.1|101558.1|101618.8|101568.8|101424.3|101374.3|2056
1589383500000|2020-05-13 15:25:00|101608|101558|101470.4|101420.4|101616.6|101566.6|101460.3|101415.9|2093
1589383800000|2020-05-13 15:30:00|101472.8|101422.8|101417|101367|101488|101449.6|101406.8|101356.8|1858
1589384100000|2020-05-13 15:35:00|101416.8|101366.8|101516.3|101466.3|101519.6|101469.6|101416.7|101366.7|1733
1589384400000|2020-05-13 15:40:00|101515.8|101465.8|101516.2|101491.2|101550.1|101504.1|101501|101459.7|1718
1589384700000|2020-05-13 15:45:00|101516|101491|101536.2|101486.2|101542.9|101506.3|101459.2|101409.2|1586
1589385000000|2020-05-13 15:50:00|101532.3|101482.3|101440.7|101390.7|101532.3|101486.3|101385.4|101347.3|1842
1589385300000|2020-05-13 15:55:00|101439.6|101389.6|101468.6|101418.6|101496.9|101459.4|101413.9|101378.5|1752
1589385600000|2020-05-13 16:00:00|101465.3|101415.3|101505.2|101455.2|101508.3|101458.3|101334.8|101296|1909
1589385900000|2020-05-13 16:05:00|101504.6|101454.6|101576.3|101526.3|101578.5|101538.4|101494.3|101444.3|1787
1589386200000|2020-05-13 16:10:00|101576.5|101526.5|101611.8|101586.8|101616.4|101591.4|101556|101514.7|1694
1589386500000|2020-05-13 16:15:00|101611.4|101586.4|101635.6|101610.6|101644.9|101611.5|101585.7|101553.6|1588
1589386800000|2020-05-13 16:20:00|101635.1|101610.1|101679|101629|101727.3|101691.2|101631.7|101581.7|1755
1589387100000|2020-05-13 16:25:00|101678.6|101628.6|101672.2|101622.2|101810.8|101780.9|101653.1|101603.1|1773
1589387400000|2020-05-13 16:30:00|101673.8|101623.8|101679.8|101629.8|101709.1|101659.1|101652.7|101602.7|1794
1589387700000|2020-05-13 16:35:00|101680.4|101630.4|101574.8|101524.8|101793.1|101743.1|101572.9|101522.9|1714
1589388000000|2020-05-13 16:40:00|101576.5|101526.5|101684.9|101634.9|101726.4|101676.4|101575.8|101525.8|1788
1589388300000|2020-05-13 16:45:00|101685.4|101635.4|101610.8|101560.8|101685.9|101635.9|101610.7|101560.7|1428
1589388600000|2020-05-13 16:50:00|101611.2|101561.2|101576.6|101551.6|101617.7|101567.7|101568.3|101533.8|1330
1589388900000|2020-05-13 16:55:00|101576.9|101551.9|101632|101607|101648.3|101615.8|101570.6|101537.1|1587
1589389200000|2020-05-13 17:00:00|101631.9|101606.9|101772.7|101722.7|101781.4|101741.2|101630.6|101591.7|1831
1589389500000|2020-05-13 17:05:00|101771.5|101721.5|101748.8|101698.8|101771.7|101725.1|101733.2|101685.7|1784
1589389800000|2020-05-13 17:10:00|101749.1|101699.1|101661.9|101611.9|101758|101712|101578.4|101543.9|1811
1589390100000|2020-05-13 17:15:00|101661.2|101611.2|101619.2|101569.2|101696|101646|101618.3|101568.3|1678
1589390400000|2020-05-13 17:20:00|101618.9|101568.9|101664.8|101614.8|101682|101632|101613.8|101563.8|1740
1589390700000|2020-05-13 17:25:00|101664.9|101614.9|101667.4|101617.4|101678.8|101628.8|101622.8|101572.8|1713
1589391000000|2020-05-13 17:30:00|101667|101617|101730.3|101680.3|101746.7|101696.7|101659|101609|1738
1589391300000|2020-05-13 17:35:00|101730|101680|101620.9|101595.9|101766.8|101726|101615.6|101584.1|1453
1589391600000|2020-05-13 17:40:00|101614.8|101589.8|101654.6|101604.6|101678.5|101642.1|101611.5|101575.4|1738
1589391900000|2020-05-13 17:45:00|101654.1|101604.1|101648.1|101598.1|101672.3|101635.7|101631.5|101591.7|1354
1589392200000|2020-05-13 17:50:00|101647.5|101597.5|101670.1|101645.1|101684.4|101646.8|101642.4|101592.4|1441
1589392500000|2020-05-13 17:55:00|101669.7|101644.7|101678.6|101628.6|101694.2|101653.4|101656.8|101611.5|1479
1589392800000|2020-05-13 18:00:00|101679.1|101629.1|101794|101744|101794|101744|101665|101625.3|1503
1589393100000|2020-05-13 18:05:00|101791.5|101741.5|101757.4|101707.4|101806.8|101756.8|101754.6|101704.6|1704
1589393400000|2020-05-13 18:10:00|101757.3|101707.3|101708|101658|101762.7|101712.7|101703|101653|1704
1589393700000|2020-05-13 18:15:00|101705.1|101655.1|101759.4|101709.4|101765.6|101715.6|101704.4|101654.4|1743
1589394000000|2020-05-13 18:20:00|101759.6|101709.6|101775|101725|101782|101732|101738.4|101693.2|1619
1589394300000|2020-05-13 18:25:00|101775.1|101725.1|101749.9|101699.9|101790.6|101740.6|101743.8|101693.8|1366
1589394600000|2020-05-13 18:30:00|101749.7|101699.7|101779.1|101729.1|101782.4|101732.4|101739.6|101698.5|1016
1589394900000|2020-05-13 18:35:00|101779.4|101729.4|101751.3|101701.3|101782.3|101732.3|101736.1|101686.1|1340
1589395200000|2020-05-13 18:40:00|101750.9|101700.9|101789|101739|101796.9|101746.9|101747.7|101697.7|1517
1589395500000|2020-05-13 18:45:00|101789.3|101739.3|101701.1|101651.1|101808.9|101758.9|101696.9|101646.9|1482
1589395800000|2020-05-13 18:50:00|101699.5|101649.5|101724.8|101674.8|101725.7|101675.7|101692|101642|1173
1589396100000|2020-05-13 18:55:00|101725.6|101675.6|101777.6|101727.6|101777.6|101730.9|101724.4|101674.4|1388
1589396400000|2020-05-13 19:00:00|101778.1|101728.1|101707.5|101657.5|101779.1|101730.7|101706.2|101656.2|1439
1589396700000|2020-05-13 19:05:00|101708.3|101658.3|101768.3|101718.3|101775.6|101731.8|101703|101653|1453
1589397000000|2020-05-13 19:10:00|101768.2|101718.2|101790.1|101740.1|101793.4|101743.4|101743.5|101704.5|1469
1589397300000|2020-05-13 19:15:00|101790.2|101740.2|101792|101742|101807.1|101757.1|101781.6|101731.6|1484
1589397600000|2020-05-13 19:20:00|101791.6|101741.6|101968.4|101943.4|101971.2|101946.2|101772.5|101734.8|1579
1589397900000|2020-05-13 19:25:00|101968.1|101943.1|101928.6|101878.6|102023.2|101988|101889.1|101839.1|1569
1589398200000|2020-05-13 19:30:00|101928.8|101878.8|101876.6|101826.6|101938.6|101888.6|101858.3|101808.3|1452
1589398500000|2020-05-13 19:35:00|101876.8|101826.8|101881.9|101831.9|101890.8|101840.8|101859.3|101809.3|1435
1589398800000|2020-05-13 19:40:00|101880.4|101830.4|101874.7|101824.7|101883.5|101833.5|101854.6|101804.6|1338
1589399100000|2020-05-13 19:45:00|101873.3|101823.3|101839.4|101789.4|101906.3|101856.3|101839.1|101789.1|1252
1589399400000|2020-05-13 19:50:00|101840.2|101790.2|101739.8|101689.8|101843.9|101793.9|101728.8|101678.8|1417
1589399700000|2020-05-13 19:55:00|101739.3|101689.3|101733.6|101683.6|101755.3|101705.3|101726.1|101676.1|1291
1589400000000|2020-05-13 20:00:00|101734.9|101684.9|101714.2|101664.2|101758.5|101708.5|101702.7|101663.7|985
1589400300000|2020-05-13 20:05:00|101712.4|101662.4|101730|101680|101738.8|101698.6|101691.3|101650.9|815
1589400600000|2020-05-13 20:10:00|101729.2|101679.2|101703.1|101653.1|101737.1|101694.1|101689.7|101644.4|666
1589400900000|2020-05-13 20:15:00|101706|101656|101674.3|101624.3|101718.3|101678.5|101671.2|101621.3|865
1589401200000|2020-05-13 20:20:00|101674.9|101624.9|101623|101573|101692.2|101643.8|101599.1|101553|996
1589401500000|2020-05-13 20:25:00|101623.1|101573.1|101665.1|101615.1|101674.5|101624.5|101606.4|101556.4|1277
1589401800000|2020-05-13 20:30:00|101665|101615|101666.7|101616.7|101677.5|101627.5|101650.7|101600.7|1406
1589402100000|2020-05-13 20:35:00|101667.1|101617.1|101662|101612|101669.4|101619.4|101644.7|101594.7|1237
1589402400000|2020-05-13 20:40:00|101662.6|101612.6|101667.7|101617.7|101671.2|101621.2|101653.9|101603.9|1204
1589402700000|2020-05-13 20:45:00|101667.5|101617.5|101667.1|101617.1|101677.6|101627.6|101655.7|101605.7|1389
1589403000000|2020-05-13 20:50:00|101667.4|101617.4|101636.2|101586.2|101667.7|101617.7|101631.3|101581.3|1347
1589403300000|2020-05-13 20:55:00|101635.6|101585.6|101728.7|101547.5|101728.8|101597.5|101617.6|101475.7|615
1589403600000|2020-05-13 21:00:00|101719.3|101559.9|101744.1|101504.9|101756.8|101561.8|101708.4|101466.8|54
1589403900000|2020-05-13 21:05:00|101771.3|101512.6|101746.3|101523.8|101817.3|101574.5|101712.6|101438.5|171
1589404200000|2020-05-13 21:10:00|101743|101528.7|101763.8|101474.4|101798.8|101560.3|101715.1|101440|286
1589404500000|2020-05-13 21:15:00|101763.4|101487.1|101764.7|101502.5|101815|101555.2|101719.2|101459|255
1589404800000|2020-05-13 21:20:00|101766.4|101504|101735.5|101522.8|101780.6|101560.8|101715.4|101446.8|227
1589405100000|2020-05-13 21:25:00|101758.1|101512.4|101748.3|101522.5|101762.8|101546.3|101711.3|101457|260
1589405400000|2020-05-13 21:30:00|101747.5|101523.4|101747.8|101517.1|101761.5|101562|101736.4|101500.9|310
1589405700000|2020-05-13 21:35:00|101752.3|101515.8|101746.5|101522.4|101782.3|101550.1|101737.2|101504.9|242
1589406000000|2020-05-13 21:40:00|101749.6|101520.9|101747.3|101524|101773.1|101551.7|101734.3|101507.1|361
1589406300000|2020-05-13 21:45:00|101746.9|101523.1|101764.9|101519.2|101789.5|101551.1|101719|101509.1|387
1589406600000|2020-05-13 21:50:00|101765.4|101519.6|101753.4|101532.1|101783.8|101556.1|101722.4|101512.2|371
1589406900000|2020-05-13 21:55:00|101753.5|101536.5|101704.1|101531|101767.9|101558.2|101704.1|101512.9|334
1589407200000|2020-05-13 22:00:00|101707.7|101528.9|101631.9|101581.9|101720|101585.3|101626.5|101481.1|889
1589407500000|2020-05-13 22:05:00|101631|101581|101684.9|101531|101710.1|101581.5|101626.1|101491.9|690
1589407800000|2020-05-13 22:10:00|101683.5|101532.2|101672.7|101509.9|101705.7|101584.6|101624.4|101475.7|729
1589408100000|2020-05-13 22:15:00|101672.6|101504.4|101663.1|101487.6|101691.1|101544.9|101591.9|101472.1|527
1589408400000|2020-05-13 22:20:00|101667.2|101483.4|101652.8|101511.6|101679.5|101534.2|101584.2|101474.5|635
1589408700000|2020-05-13 22:25:00|101655.2|101511|101694.2|101531.1|101706.9|101584.3|101605.7|101497.5|806
1589409000000|2020-05-13 22:30:00|101694.1|101531.5|101700.6|101549.3|101713.6|101595|101633.1|101527.1|1185
1589409300000|2020-05-13 22:35:00|101705|101545.4|101674.9|101542.3|101705|101603.7|101624|101527.8|1097
1589409600000|2020-05-13 22:40:00|101681.4|101542.1|101657.6|101607.6|101721.4|101610.1|101625.8|101536.6|703
1589409900000|2020-05-13 22:45:00|101657.7|101607.7|101703.4|101573.6|101713.8|101615.9|101641.5|101553|337
1589410200000|2020-05-13 22:50:00|101706.3|101571.3|101665.4|101615.4|101719.4|101619.4|101652.1|101557.1|254
1589410500000|2020-05-13 22:55:00|101703.4|101571.3|101639.9|101589.9|101718.3|101617.9|101636.7|101545.8|669
1589410800000|2020-05-13 23:00:00|101640.3|101590.3|101647.7|101597.7|101701|101602.9|101634.8|101546.4|769
1589411100000|2020-05-13 23:05:00|101648.3|101598.3|101684.7|101545|101705.2|101606.2|101628.6|101538.9|855
1589411400000|2020-05-13 23:10:00|101684.6|101545.2|101635.3|101585.3|101690.2|101592.3|101630.9|101539.4|511
1589411700000|2020-05-13 23:15:00|101635.4|101585.4|101634.9|101584.9|101683.9|101591.8|101630.5|101544.8|467
1589412000000|2020-05-13 23:20:00|101635.4|101585.4|101680.6|101548.5|101683.8|101593|101625.3|101546.2|358
1589412300000|2020-05-13 23:25:00|101679|101549|101635.2|101585.2|101683.1|101589.6|101625.8|101545.2|334
1589412600000|2020-05-13 23:30:00|101636.3|101586.3|101637.5|101587.5|101699.6|101605.3|101633.7|101549.3|888
1589412900000|2020-05-13 23:35:00|101637.8|101587.8|101642.2|101592.2|101690.9|101600.4|101627.8|101546.8|469
1589413200000|2020-05-13 23:40:00|101642.4|101592.4|101602.5|101552.5|101682.9|101595.4|101596.3|101513.8|709
1589413500000|2020-05-13 23:45:00|101602.4|101552.4|101645.7|101519.5|101655.3|101564.3|101598.2|101509.8|765
1589413800000|2020-05-13 23:50:00|101645|101519.4|101645.2|101517.1|101658.2|101564|101601.4|101511.9|813
1589414100000|2020-05-13 23:55:00|101645.3|101516.2|101649.4|101522.7|101652.3|101561.6|101591.4|101504|695
1589414400000|2020-05-14 00:00:00|101640.8|101490.8|101699|101531.8|101713.5|101590.3|101550.4|101445.8|1709
1589414700000|2020-05-14 00:05:00|101696.4|101531.5|101655.6|101526.5|101750.7|101604.3|101605.9|101499.1|1516
1589415000000|2020-05-14 00:10:00|101671.9|101526.6|101585.9|101535.9|101759.1|101592.9|101579.9|101507.3|1170
1589415300000|2020-05-14 00:15:00|101584.6|101534.6|101564.4|101514.4|101590.1|101540.1|101563.1|101513.1|740
1589415600000|2020-05-14 00:20:00|101564.5|101514.5|101559|101509|101570.4|101520.4|101551.8|101501.8|547
1589415900000|2020-05-14 00:25:00|101558.9|101508.9|101632.6|101582.6|101677.8|101589.9|101556.3|101506.3|826
1589416200000|2020-05-14 00:30:00|101632.7|101582.7|101610|101560|101635.7|101585.7|101599.7|101549.7|903
1589416500000|2020-05-14 00:35:00|101607|101557|101623.7|101573.7|101629.7|101579.7|101604.5|101554.5|749
1589416800000|2020-05-14 00:40:00|101624.4|101574.4|101578.9|101528.9|101628.3|101578.3|101565|101515|923
1589417100000|2020-05-14 00:45:00|101579|101529|101583.4|101533.4|101599.6|101549.6|101571.8|101521.8|838
1589417400000|2020-05-14 00:50:00|101582.9|101532.9|101613.9|101563.9|101617.8|101567.8|101572|101522|803
1589417700000|2020-05-14 00:55:00|101613.3|101563.3|101603.3|101553.3|101613.9|101563.9|101589.4|101539.4|1044
1589418000000|2020-05-14 01:00:00|101599.6|101549.6|101657.8|101607.8|101660|101610|101599.6|101549.6|832
1589418300000|2020-05-14 01:05:00|101654.1|101604.1|101701|101651|101704.7|101654.7|101653.4|101603.4|789
1589418600000|2020-05-14 01:10:00|101701.1|101651.1|101701.3|101651.3|101712.7|101666.1|101687.1|101637.1|745
1589418900000|2020-05-14 01:15:00|101702.3|101652.3|101699.3|101649.3|101709.5|101659.5|101693.7|101643.7|695
1589419200000|2020-05-14 01:20:00|101700|101650|101704|101654|101722.7|101672.7|101682.1|101632.1|954
1589419500000|2020-05-14 01:25:00|101704.2|101654.2|101698.5|101648.5|101711.9|101665.5|101688.8|101646.5|708
1589419800000|2020-05-14 01:30:00|101698.9|101648.9|101704.5|101654.5|101715.2|101673.3|101681.5|101631.5|746
1589420100000|2020-05-14 01:35:00|101704.1|101654.1|101856.6|101806.6|101872.5|101822.5|101694|101654.1|1105
1589420400000|2020-05-14 01:40:00|101857.6|101807.6|101870|101820|101898.6|101848.6|101857.6|101807.6|1060
1589420700000|2020-05-14 01:45:00|101869.9|101819.9|101882.8|101832.8|101895.4|101845.4|101847.1|101797.1|1125
1589421000000|2020-05-14 01:50:00|101883.1|101833.1|101910|101860|101928.6|101878.6|101853.3|101814.8|939
1589421300000|2020-05-14 01:55:00|101913.5|101863.5|101909.2|101859.2|101918.7|101868.7|101895.6|101845.6|873
1589421600000|2020-05-14 02:00:00|101909.3|101859.3|101879.7|101854.7|101923.2|101873.2|101876.3|101834.9|1321
1589421900000|2020-05-14 02:05:00|101875.8|101850.8|101882|101857|101901.6|101866.6|101861.5|101826|1077
1589422200000|2020-05-14 02:10:00|101882.1|101857.1|101878.2|101853.2|101897.1|101864.7|101869|101827.4|775
1589422500000|2020-05-14 02:15:00|101876.3|101851.3|101859.8|101809.8|101900.3|101855.7|101855.8|101805.8|915
1589422800000|2020-05-14 02:20:00|101859.9|101809.9|101940.9|101890.9|101942.6|101892.6|101859.9|101809.9|924
1589423100000|2020-05-14 02:25:00|101941.2|101891.2|101856.7|101806.7|101944.2|101894.2|101856.1|101806.1|847
1589423400000|2020-05-14 02:30:00|101860.2|101810.2|101868.3|101818.3|101879|101829|101858.3|101808.3|938
1589423700000|2020-05-14 02:35:00|101869.4|101819.4|101839.2|101789.2|101870.7|101833.7|101834|101784|816
1589424000000|2020-05-14 02:40:00|101839.1|101789.1|101806.4|101756.4|101842.2|101792.2|101799|101749|1012
1589424300000|2020-05-14 02:45:00|101806.1|101756.1|101844.9|101794.9|101846.7|101796.7|101801.4|101751.4|981
1589424600000|2020-05-14 02:50:00|101844.6|101794.6|101833.5|101783.5|101857.5|101807.5|101827.5|101777.5|655
1589424900000|2020-05-14 02:55:00|101827.5|101777.5|101816.5|101766.5|101837.9|101787.9|101814.8|101764.8|788
1589425200000|2020-05-14 03:00:00|101817|101767|101822.3|101772.3|101827|101777|101809.7|101759.7|678
1589425500000|2020-05-14 03:05:00|101823.3|101773.3|101814.3|101764.3|101829|101779|101804.9|101754.9|563
1589425800000|2020-05-14 03:10:00|101814.7|101764.7|101804.3|101754.3|101820.8|101770.8|101796.5|101746.5|708
1589426100000|2020-05-14 03:15:00|101804.1|101754.1|101798.5|101748.5|101828.7|101778.7|101790.5|101740.5|711
1589426400000|2020-05-14 03:20:00|101798.7|101748.7|101807.5|101757.5|101818.7|101768.7|101791.4|101741.4|662
1589426700000|2020-05-14 03:25:00|101809|101759|101804|101754|101817.9|101767.9|101793.4|101743.4|635
1589427000000|2020-05-14 03:30:00|101803.9|101753.9|101820.6|101770.6|101821.5|101771.5|101792.6|101742.6|756
1589427300000|2020-05-14 03:35:00|101825.2|101775.2|101842.9|101792.9|101845.7|101795.7|101800.7|101765.5|777
1589427600000|2020-05-14 03:40:00|101843|101793|101830.9|101780.9|101861.3|101811.3|101830.8|101780.8|758
1589427900000|2020-05-14 03:45:00|101831.4|101781.4|101849.4|101799.4|101858.2|101808.2|101829.7|101779.7|738
1589428200000|2020-05-14 03:50:00|101850.3|101800.3|101853.5|101803.5|101883.3|101833.3|101848.4|101798.4|916
1589428500000|2020-05-14 03:55:00|101853.8|101803.8|101859.9|101809.9|101872.5|101822.5|101849.4|101799.4|853
1589428800000|2020-05-14 04:00:00|101857.3|101807.3|101859.1|101809.1|101866.9|101816.9|101849.3|101799.3|806
1589429100000|2020-05-14 04:05:00|101859.7|101809.7|101837|101787|101862.4|101812.4|101828.8|101778.8|840
1589429400000|2020-05-14 04:10:00|101836.8|101786.8|101849|101799|101849.9|101799.9|101835.6|101785.6|571
1589429700000|2020-05-14 04:15:00|101848.3|101798.3|101856.5|101806.5|101857.3|101807.3|101843.7|101793.7|458
1589430000000|2020-05-14 04:20:00|101856.7|101806.7|101848.3|101798.3|101868.1|101818.1|101848.3|101798.3|535
1589430300000|2020-05-14 04:25:00|101848.4|101798.4|101860.8|101810.8|101865.2|101819.8|101844.7|101797.7|441
1589430600000|2020-05-14 04:30:00|101860.7|101810.7|101888.8|101838.8|101891.2|101841.2|101856.1|101806.1|638
1589430900000|2020-05-14 04:35:00|101888.2|101838.2|101884.5|101834.5|101897.6|101847.6|101872.6|101822.6|611
1589431200000|2020-05-14 04:40:00|101884.9|101834.9|101887.1|101837.1|101892.7|101842.7|101883.4|101833.4|520
1589431500000|2020-05-14 04:45:00|101886.8|101836.8|101878.7|101828.7|101890.4|101840.4|101866.1|101816.1|571
1589431800000|2020-05-14 04:50:00|101878.9|101828.9|101831.7|101781.7|101887.6|101837.6|101830.3|101780.3|740
1589432100000|2020-05-14 04:55:00|101832|101782|101839.2|101789.2|101844.2|101794.2|101828.1|101778.1|610
1589432400000|2020-05-14 05:00:00|101838.5|101788.5|101871|101821|101881.5|101831.5|101837.2|101787.2|648
1589432700000|2020-05-14 05:05:00|101871.3|101821.3|101872.3|101822.3|101877.9|101827.9|101860.9|101810.9|463
1589433000000|2020-05-14 05:10:00|101877.1|101827.1|101869.7|101819.7|101878.5|101834.6|101849.7|101809.8|574
1589433300000|2020-05-14 05:15:00|101869.2|101819.2|101856.8|101806.8|101873.4|101828.5|101847.9|101798|591
1589433600000|2020-05-14 05:20:00|101853.3|101803.3|101941.8|101891.8|101943.4|101893.4|101853.3|101803.3|593
1589433900000|2020-05-14 05:25:00|101942.1|101892.1|102003.1|101953.1|102004.5|101954.5|101934.5|101884.5|686
1589434200000|2020-05-14 05:30:00|102003.6|101953.6|101995.8|101945.8|102007.9|101957.9|101982.5|101932.5|659
1589434500000|2020-05-14 05:35:00|101995.5|101945.5|102007.7|101957.7|102020.3|101981.9|101987.4|101937.4|909
1589434800000|2020-05-14 05:40:00|102004.8|101954.8|101992.4|101942.4|102042|101992|101988.4|101938.4|631
1589435100000|2020-05-14 05:45:00|101992.8|101942.8|101914.6|101864.6|102001|101951|101909.3|101859.3|891
1589435400000|2020-05-14 05:50:00|101913.2|101863.2|101925.8|101875.8|101934.9|101884.9|101912.2|101862.2|788
1589435700000|2020-05-14 05:55:00|101925.5|101875.5|101940.5|101890.5|101954.8|101904.8|101920.1|101870.1|974
1589436000000|2020-05-14 06:00:00|101934.1|101884.1|102019.3|101969.3|102035.6|102002.5|101925.5|101875.5|1625
1589436300000|2020-05-14 06:05:00|102020.2|101970.2|101986.9|101936.9|102034.2|101997.3|101950.3|101910.6|1540
1589436600000|2020-05-14 06:10:00|101987.3|101937.3|101990.3|101965.3|102010.6|101969.3|101975.2|101925.2|1384
1589436900000|2020-05-14 06:15:00|101991.6|101966.6|101962.8|101912.8|102030|101980.9|101946.9|101896.9|1582
1589437200000|2020-05-14 06:20:00|101964.5|101914.5|101896.4|101871.4|101970.6|101920.6|101895.6|101857.4|1321
1589437500000|2020-05-14 06:25:00|101896.1|101871.1|101891.3|101866.3|101925|101889.6|101860.7|101810.7|1478
1589437800000|2020-05-14 06:30:00|101891.4|101866.4|101830.7|101805.7|101919.7|101884.3|101828.4|101803.4|1624
1589438100000|2020-05-14 06:35:00|101831.7|101806.7|101818.4|101793.4|101838.4|101813.4|101785.6|101755.6|1402
1589438400000|2020-05-14 06:40:00|101818.5|101793.5|101852.2|101827.2|101854.2|101829.2|101779.6|101754.6|1899
1589438700000|2020-05-14 06:45:00|101849.7|101824.7|101866|101816|101956.9|101918.4|101846.2|101814.7|1543
1589439000000|2020-05-14 06:50:00|101874.6|101824.6|101892|101867|101897.8|101872.8|101799.1|101774.1|1718
1589439300000|2020-05-14 06:55:00|101893.6|101868.6|101906.6|101856.6|101908.5|101882.4|101865.1|101840.1|1427
1589439600000|2020-05-14 07:00:00|101909.1|101859.1|101904.3|101854.3|102002.9|101965.3|101824.6|101785|2099
1589439900000|2020-05-14 07:05:00|101902.1|101852.1|101996.4|101971.4|102010|101985|101851.5|101826.5|1760
1589440200000|2020-05-14 07:10:00|101996.2|101971.2|101966.9|101941.9|102057.2|102032.2|101923.5|101884.4|1948
1589440500000|2020-05-14 07:15:00|101967.3|101942.3|101918|101893|102013|101980.6|101886.5|101849.4|1845
1589440800000|2020-05-14 07:20:00|101917.4|101892.4|101832.4|101807.4|101917.4|101892.4|101809.7|101784.7|1839
1589441100000|2020-05-14 07:25:00|101833.1|101808.1|101940.5|101915.5|101945.5|101919.7|101749.5|101724.5|1885
1589441400000|2020-05-14 07:30:00|101942.2|101917.2|101866.7|101841.7|101944.6|101919.6|101800.9|101761.8|1992
1589441700000|2020-05-14 07:35:00|101867.6|101842.6|101805.6|101780.6|101871.7|101846.7|101767.5|101742.5|1733
1589442000000|2020-05-14 07:40:00|101805|101780|101823.2|101798.2|101845.6|101805.9|101795.7|101758.1|1726
1589442300000|2020-05-14 07:45:00|101823.3|101798.3|101770|101745|101827.9|101802.9|101767.5|101742.5|1526
1589442600000|2020-05-14 07:50:00|101771.2|101746.2|101915.1|101890.1|101937.7|101912.7|101759.6|101734.6|1872
1589442900000|2020-05-14 07:55:00|101914.3|101889.3|102035.2|101985.2|102092.3|102067.3|101902.9|101877.9|1983
1589443200000|2020-05-14 08:00:00|102022.9|101997.9|102034.3|102009.3|102112.6|102087.6|102020.2|101976.2|1997
1589443500000|2020-05-14 08:05:00|102035.7|102010.7|102012.1|101987.1|102073.3|102048.3|101991.3|101966.2|1780
1589443800000|2020-05-14 08:10:00|102015.9|101990.9|101936.1|101911.1|102095.9|102070.9|101932.9|101904|1839
1589444100000|2020-05-14 08:15:00|101938.3|101913.3|102014.7|101989.7|102058.2|102020.4|101887.8|101848.9|1840
1589444400000|2020-05-14 08:20:00|102014.5|101989.5|101781.5|101756.5|102029.1|101999.7|101779.6|101748.6|1931
1589444700000|2020-05-14 08:25:00|101778.6|101753.6|101719.3|101694.3|101830.2|101792.3|101683|101645|1960
1589445000000|2020-05-14 08:30:00|101717.8|101692.8|101861.6|101836.6|101868.1|101840.8|101628.1|101603.1|1976
1589445300000|2020-05-14 08:35:00|101862.3|101837.3|101789.4|101739.4|101864.5|101839.5|101709|101675.3|1732
1589445600000|2020-05-14 08:40:00|101789.6|101739.6|101811.6|101786.6|101858.3|101808.3|101712.7|101687.7|2028
1589445900000|2020-05-14 08:45:00|101812|101787|101850.9|101800.9|101899.4|101867.2|101810.6|101781|2015
1589446200000|2020-05-14 08:50:00|101852.8|101802.8|101737.8|101712.8|101895.5|101856.7|101733|101698|1763
1589446500000|2020-05-14 08:55:00|101738.3|101713.3|101826.8|101801.8|101890.7|101851.5|101732.9|101698.7|1847
1589446800000|2020-05-14 09:00:00|101828.1|101803.1|101781|101756|101898.3|101873.3|101769.7|101744.7|1798
1589447100000|2020-05-14 09:05:00|101780.9|101755.9|101879.8|101829.8|101890.7|101865.7|101767|101742|1852
1589447400000|2020-05-14 09:10:00|101879.5|101829.5|101789|101764|101887.8|101845.5|101787.9|101762.9|1869
1589447700000|2020-05-14 09:15:00|101789.3|101764.3|101755.6|101730.6|101796.7|101771.7|101698.5|101671.7|1507
1589448000000|2020-05-14 09:20:00|101754.9|101729.9|101816.4|101791.4|101832|101796.5|101754.6|101729.6|1660
1589448300000|2020-05-14 09:25:00|101816.9|101791.9|101776.4|101751.4|101816.9|101791.9|101770.6|101745.6|1463
1589448600000|2020-05-14 09:30:00|101777.9|101752.9|101677.5|101627.5|101794.1|101760.9|101666|101625.7|1521
1589448900000|2020-05-14 09:35:00|101677.2|101627.2|101710.2|101685.2|101816.9|101777.9|101670.7|101626|1651
1589449200000|2020-05-14 09:40:00|101713.4|101688.4|101770.6|101745.6|101802.7|101774.8|101695.5|101657.2|1589
1589449500000|2020-05-14 09:45:00|101770.7|101745.7|101794.6|101769.6|101832.1|101803|101769.3|101744.3|1299
1589449800000|2020-05-14 09:50:00|101793.9|101768.9|101780|101755|101803.4|101778.4|101742.1|101717.1|1111
1589450100000|2020-05-14 09:55:00|101780.3|101755.3|101738.7|101713.7|101804.9|101779.9|101735.6|101710.6|1325
1589450400000|2020-05-14 10:00:00|101736.7|101711.7|101820.9|101795.9|101835.7|101810.7|101736.4|101711.4|1491
1589450700000|2020-05-14 10:05:00|101821.5|101796.5|102055.5|102005.5|102067.7|102017.7|101714.6|101683.2|1699
1589451000000|2020-05-14 10:10:00|102053.4|102003.4|102046.4|102021.4|102115.5|102080.6|101987.7|101951.4|1851
1589451300000|2020-05-14 10:15:00|102045.8|102020.8|101966.1|101941.1|102055.6|102028.1|101930.6|101889.4|1774
1589451600000|2020-05-14 10:20:00|101965.4|101940.4|101922.7|101897.7|101975.3|101941.5|101875.7|101834|1745
1589451900000|2020-05-14 10:25:00|101926.6|101901.6|101993.4|101968.4|102005.5|101971.8|101916.6|101891.6|1863
1589452200000|2020-05-14 10:30:00|101992.6|101967.6|101979.9|101954.9|102001|101969.5|101943.6|101905.9|1621
1589452500000|2020-05-14 10:35:00|101980.2|101955.2|101982.3|101957.3|102113.4|102088.4|101975|101950|1796
1589452800000|2020-05-14 10:40:00|101982.2|101957.2|102043.3|102018.3|102073.1|102023.9|101903.7|101864.3|1940
1589453100000|2020-05-14 10:45:00|102043.9|102018.9|102220.7|102195.7|102248.1|102223.1|102036.7|102011.7|1971
1589453400000|2020-05-14 10:50:00|102221.3|102196.3|102270.5|102245.5|102293.3|102251.6|102203|102168.2|2018
1589453700000|2020-05-14 10:55:00|102270.8|102245.8|102324|102299|102420.7|102370.7|102270.8|102237.5|2070
1589454000000|2020-05-14 11:00:00|102321.2|102296.2|102391.6|102341.6|102397.6|102363.8|102286.5|102256.1|2115
1589454300000|2020-05-14 11:05:00|102391.5|102341.5|102542.2|102517.2|102576.8|102545.8|102373|102339.9|2002
1589454600000|2020-05-14 11:10:00|102541.9|102516.9|102590.6|102565.6|102613.4|102587|102527.4|102493.3|1967
1589454900000|2020-05-14 11:15:00|102590.2|102565.2|102648.4|102623.4|102704.6|102679.6|102589.8|102564.8|1833
1589455200000|2020-05-14 11:20:00|102649.4|102624.4|102707.5|102682.5|102761.5|102727.3|102604.2|102575.6|1886
1589455500000|2020-05-14 11:25:00|102707.3|102682.3|102560.8|102535.8|102725.6|102688.6|102520.1|102487|1896
1589455800000|2020-05-14 11:30:00|102560.4|102535.4|102521.7|102471.7|102584.4|102559.4|102478.6|102447.7|1792
1589456100000|2020-05-14 11:35:00|102519.5|102469.5|102454.4|102429.4|102533.9|102502.7|102454.4|102429.4|1811
1589456400000|2020-05-14 11:40:00|102458.3|102433.3|102492.5|102467.5|102573.2|102529|102411.1|102385|2016
1589456700000|2020-05-14 11:45:00|102491.3|102466.3|102435.5|102410.5|102590.5|102543.6|102390.4|102365.4|2051
1589457000000|2020-05-14 11:50:00|102435.2|102410.2|102350.6|102325.6|102458.2|102420.1|102344.9|102319.9|1884
1589457300000|2020-05-14 11:55:00|102352.4|102327.4|102479.2|102429.2|102548.4|102498.4|102306.6|102281.6|1988
1589457600000|2020-05-14 12:00:00|102477.8|102427.8|102542.4|102492.4|102601.6|102551.6|102452.1|102409.2|2091
1589457900000|2020-05-14 12:05:00|102541.4|102491.4|102509.3|102459.3|102580.4|102530.4|102492|102442|2070
1589458200000|2020-05-14 12:10:00|102509.2|102459.2|102503.6|102453.6|102533.3|102483.3|102385.7|102335.7|2016
1589458500000|2020-05-14 12:15:00|102504.2|102454.2|102488|102438|102540.1|102490.1|102369.9|102319.9|1831
1589458800000|2020-05-14 12:20:00|102488.3|102438.3|102588.1|102538.1|102595.4|102550.7|102485.5|102435.5|1921
1589459100000|2020-05-14 12:25:00|102588.4|102538.4|102598.9|102466.5|102629.1|102579.1|102546.9|102466.1|1722
1589459400000|2020-05-14 12:30:00|102600.8|102466.4|102657.4|102607.4|102722.8|102685.4|102531.9|102453.1|1969
1589459700000|2020-05-14 12:35:00|102658.4|102608.4|102651.5|102601.5|102751.7|102701.7|102649|102599|2015
1589460000000|2020-05-14 12:40:00|102651.9|102601.9|102697.7|102647.7|102718.6|102679.4|102636.8|102600.3|2130
1589460300000|2020-05-14 12:45:00|102696.5|102646.5|102613.8|102563.8|102767.7|102725.1|102608.4|102558.4|1964
1589460600000|2020-05-14 12:50:00|102614.2|102564.2|102500.3|102450.3|102624.4|102577.4|102430.2|102380.2|1919
1589460900000|2020-05-14 12:55:00|102501.5|102451.5|102588.6|102538.6|102594|102544|102437.1|102410.9|2004
1589461200000|2020-05-14 13:00:00|102586.8|102536.8|102659.1|102609.1|102745.7|102708.4|102533.1|102483.1|2012
1589461500000|2020-05-14 13:05:00|102659.9|102609.9|102598.5|102548.5|102660.3|102610.3|102516.6|102466.6|2036
1589461800000|2020-05-14 13:10:00|102599.5|102549.5|102526.8|102476.8|102666.7|102616.7|102517.3|102467.3|2024
1589462100000|2020-05-14 13:15:00|102526.4|102476.4|102600.4|102550.4|102600.8|102552.6|102510.2|102460.2|1970
1589462400000|2020-05-14 13:20:00|102598.6|102548.6|102470.7|102420.7|102610|102564|102436.4|102386.4|1952
1589462700000|2020-05-14 13:25:00|102472.5|102422.5|102514|102464|102530|102486|102364.5|102322.8|1755
1589463000000|2020-05-14 13:30:00|102513.6|102463.6|102475.7|102425.7|102556.4|102506.4|102420.1|102370.1|2074
1589463300000|2020-05-14 13:35:00|102475.5|102425.5|102470.6|102445.6|102500.5|102450.5|102369.2|102319.2|2074
1589463600000|2020-05-14 13:40:00|102468.8|102443.8|102395.1|102345.1|102493.5|102456.1|102370.1|102320.1|2027
1589463900000|2020-05-14 13:45:00|102393.8|102343.8|102479.4|102429.4|102500|102450|102326.5|102276.5|2048
1589464200000|2020-05-14 13:50:00|102479.3|102429.3|102552.1|102502.1|102575.8|102525.8|102467.3|102417.3|2028
1589464500000|2020-05-14 13:55:00|102551.6|102501.6|102546|102496|102590.4|102540.4|102415.2|102371.2|2012
1589464800000|2020-05-14 14:00:00|102548.4|102498.4|102556.9|102506.9|102581.5|102531.5|102447.7|102397.7|2223
1589465100000|2020-05-14 14:05:00|102558.6|102508.6|102446.9|102396.9|102574.9|102532|102429.6|102379.6|2147
1589465400000|2020-05-14 14:10:00|102446.2|102396.2|102163.3|102113.3|102451.4|102401.4|102139.3|102089.3|2242
1589465700000|2020-05-14 14:15:00|102163.9|102113.9|102172.1|102122.1|102218.9|102176.5|102151.8|102112|1892
1589466000000|2020-05-14 14:20:00|102174.1|102124.1|102225.3|102175.3|102291.7|102241.7|102062.6|102012.6|2092
1589466300000|2020-05-14 14:25:00|102225.1|102175.1|102285.8|102235.8|102320.6|102270.6|102175.9|102125.9|2017
1589466600000|2020-05-14 14:30:00|102284.4|102234.4|102351.2|102301.2|102434.4|102384.4|102216.5|102166.5|2111
1589466900000|2020-05-14 14:35:00|102350.6|102300.6|102265.7|102215.7|102357.3|102307.3|102215.3|102171.2|2047
1589467200000|2020-05-14 14:40:00|102265|102215|102282.6|102232.6|102358.8|102308.8|102201.7|102151.7|2174
1589467500000|2020-05-14 14:45:00|102286.4|102236.4|102197|102147|102324.7|102274.7|102192.5|102142.5|1993
1589467800000|2020-05-14 14:50:00|102196.9|102146.9|102207.9|102157.9|102279.6|102229.6|102144.9|102094.9|1912
1589468100000|2020-05-14 14:55:00|102205|102155|102336.3|102286.3|102386.5|102336.5|102197.3|102147.3|2075
1589468400000|2020-05-14 15:00:00|102335.1|102285.1|102244.8|102194.8|102341.2|102299|102158.9|102108.9|2076
1589468700000|2020-05-14 15:05:00|102246.3|102196.3|102071.1|102021.1|102281.9|102243.8|102029.3|101979.3|2070
1589469000000|2020-05-14 15:10:00|102071|102021|102163.3|102113.3|102230|102184.4|102032.6|101982.6|2180
1589469300000|2020-05-14 15:15:00|102165.6|102115.6|102116|102066|102165.6|102115.6|102003.2|101953.2|2076
1589469600000|2020-05-14 15:20:00|102113|102063|102087|102037|102118.7|102068.7|102000|101950|2003
1589469900000|2020-05-14 15:25:00|102086.7|102036.7|102078.7|102028.7|102154.5|102104.5|102049.5|102014.8|1964
1589470200000|2020-05-14 15:30:00|102076.4|102026.4|102307.6|102257.6|102322.1|102272.1|102069.7|102020.4|2089
1589470500000|2020-05-14 15:35:00|102309.3|102259.3|102492.2|102442.2|102511.1|102461.1|102251.5|102201.5|2130
1589470800000|2020-05-14 15:40:00|102492.4|102442.4|102466.7|102416.7|102508.1|102458.1|102443.5|102393.5|2071
1589471100000|2020-05-14 15:45:00|102466.3|102416.3|102382|102332|102472|102428.5|102374.3|102324.3|1791
1589471400000|2020-05-14 15:50:00|102381.4|102331.4|102225.6|102175.6|102404.3|102355.7|102205.5|102155.5|1827
1589471700000|2020-05-14 15:55:00|102226.8|102176.8|102268.2|102218.2|102288.6|102238.6|102225.1|102175.1|1572
1589472000000|2020-05-14 16:00:00|102271.3|102221.3|102337.5|102287.5|102347.3|102297.3|102212.7|102162.7|1784
1589472300000|2020-05-14 16:05:00|102337.2|102287.2|102436.6|102386.6|102447.1|102397.1|102337.1|102287.1|1945
1589472600000|2020-05-14 16:10:00|102437|102387|102455.7|102405.7|102461.3|102411.3|102391.6|102341.6|1900
1589472900000|2020-05-14 16:15:00|102455.4|102405.4|102425|102375|102494.1|102447.1|102419.6|102369.6|1495
1589473200000|2020-05-14 16:20:00|102423.8|102373.8|102386.4|102336.4|102433.1|102383.1|102377.2|102327.2|1564
1589473500000|2020-05-14 16:25:00|102386.3|102336.3|102423.4|102373.4|102450.5|102400.5|102372.5|102322.5|1633
1589473800000|2020-05-14 16:30:00|102423.7|102373.7|102410.6|102360.6|102435.9|102385.9|102400.9|102350.9|1609
1589474100000|2020-05-14 16:35:00|102411.2|102361.2|102323.5|102273.5|102411.7|102361.7|102309|102259|1487
1589474400000|2020-05-14 16:40:00|102324.8|102274.8|102244.1|102194.1|102333.3|102283.3|102238.7|102188.7|1437
1589474700000|2020-05-14 16:45:00|102245.2|102195.2|102260.5|102210.5|102266.3|102216.3|102215.6|102165.6|1689
1589475000000|2020-05-14 16:50:00|102259.7|102209.7|102277.2|102227.2|102310.3|102260.3|102251.6|102201.6|1599
1589475300000|2020-05-14 16:55:00|102277.4|102227.4|102120.2|102070.2|102283.6|102233.6|102104.2|102054.2|1645
1589475600000|2020-05-14 17:00:00|102119.3|102069.3|102141.8|102091.8|102170.5|102120.5|102118.9|102068.9|1744
1589475900000|2020-05-14 17:05:00|102141.5|102091.5|102190.8|102140.8|102202.2|102152.2|102133.9|102083.9|1583
1589476200000|2020-05-14 17:10:00|102190.6|102140.6|102156.7|102106.7|102192.6|102142.6|102139.5|102089.5|1164
1589476500000|2020-05-14 17:15:00|102155.7|102105.7|102069.5|102019.5|102164.9|102114.9|102063.2|102013.2|1621
1589476800000|2020-05-14 17:20:00|102068.5|102018.5|102009.6|101959.6|102113.5|102063.5|102007.6|101957.6|1941
1589477100000|2020-05-14 17:25:00|102010.6|101960.6|102009.5|101959.5|102044.8|101994.8|102007.9|101957.9|1628
1589477400000|2020-05-14 17:30:00|102009.1|101959.1|101913|101863|102009.1|101959.1|101902.2|101852.2|1592
1589477700000|2020-05-14 17:35:00|101912.3|101862.3|102026|101976|102034|101984|101906.8|101856.8|1494
1589478000000|2020-05-14 17:40:00|102026.1|101976.1|102069|102019|102078.4|102028.4|102011.4|101961.4|1599
1589478300000|2020-05-14 17:45:00|102070.3|102020.3|102112.9|102062.9|102126|102076|102012.8|101962.8|1655
1589478600000|2020-05-14 17:50:00|102113|102063|102158.4|102108.4|102208.1|102158.1|102098.2|102048.2|1399
1589478900000|2020-05-14 17:55:00|102159.8|102109.8|102212.2|102162.2|102220.1|102170.1|102139|102089|1512
1589479200000|2020-05-14 18:00:00|102211.2|102161.2|102242.4|102192.4|102273.6|102223.6|102203.3|102153.3|1729
1589479500000|2020-05-14 18:05:00|102242.3|102192.3|102127.9|102077.9|102247.9|102197.9|102121.4|102071.4|1658
1589479800000|2020-05-14 18:10:00|102125.7|102075.7|102104|102054|102150.7|102100.7|102100.5|102050.5|1359
1589480100000|2020-05-14 18:15:00|102104.3|102054.3|102123.4|102073.4|102148.2|102098.2|102097.8|102047.8|1553
1589480400000|2020-05-14 18:20:00|102125.1|102075.1|102061.6|102011.6|102132.1|102082.1|102060.3|102010.3|1565
1589480700000|2020-05-14 18:25:00|102061.8|102011.8|102011.2|101961.2|102061.9|102011.9|101961.8|101911.8|1664
1589481000000|2020-05-14 18:30:00|102012.2|101962.2|102003.5|101953.5|102112.6|102062.6|101986.1|101936.1|1530
1589481300000|2020-05-14 18:35:00|102004.2|101954.2|102040.1|101990.1|102047.8|101997.8|101999|101949|1231
1589481600000|2020-05-14 18:40:00|102041.7|101991.7|102032.6|101982.6|102072.8|102022.8|102025.7|101975.7|1656
1589481900000|2020-05-14 18:45:00|102033.6|101983.6|102050.9|102000.9|102055.4|102005.4|102032.6|101982.6|1569
1589482200000|2020-05-14 18:50:00|102049.3|101999.3|102028.1|101978.1|102060.1|102010.1|102023|101973|1444
1589482500000|2020-05-14 18:55:00|102029.1|101979.1|101958.8|101908.8|102047.3|101997.3|101931.9|101894.1|1545
1589482800000|2020-05-14 19:00:00|101960.5|101910.5|101937.4|101887.4|101979.7|101929.7|101935.3|101885.3|1470
1589483100000|2020-05-14 19:05:00|101937.7|101887.7|101944.4|101894.4|101963|101913|101926.8|101876.8|1371
1589483400000|2020-05-14 19:10:00|101944.9|101894.9|101733.7|101683.7|101948|101906.8|101729.2|101679.2|1499
1589483700000|2020-05-14 19:15:00|101731.8|101681.8|101704.8|101654.8|101739|101689|101694.7|101644.7|1630
1589484000000|2020-05-14 19:20:00|101704.2|101654.2|101721.9|101671.9|101798.2|101748.2|101702.2|101652.2|1892
1589484300000|2020-05-14 19:25:00|101722.8|101672.8|101667.2|101617.2|101754.9|101704.9|101626.1|101576.1|1936
1589484600000|2020-05-14 19:30:00|101666.1|101616.1|101818.3|101768.3|101820|101770|101661.9|101611.9|1474
1589484900000|2020-05-14 19:35:00|101818.5|101768.5|101715.8|101665.8|101822.9|101772.9|101664.9|101614.9|1580
1589485200000|2020-05-14 19:40:00|101716.3|101666.3|101735.7|101685.7|101773.4|101723.4|101712|101662|1639
1589485500000|2020-05-14 19:45:00|101735.3|101685.3|101683.3|101633.3|101745.3|101695.3|101683.3|101633.3|1699
1589485800000|2020-05-14 19:50:00|101684|101634|101614.3|101564.3|101685.1|101635.1|101604.8|101554.8|1471
1589486100000|2020-05-14 19:55:00|101613.8|101563.8|101636.9|101586.9|101686.5|101636.5|101588.8|101538.8|1546
1589486400000|2020-05-14 20:00:00|101635.2|101585.2|101613.8|101563.8|101655.3|101605.3|101580.5|101530.5|1554
1589486700000|2020-05-14 20:05:00|101614.2|101564.2|101622.1|101572.1|101633.4|101583.4|101566.3|101516.3|1372
1589487000000|2020-05-14 20:10:00|101622.3|101572.3|101606|101556|101626|101576|101558.9|101508.9|1263
1589487300000|2020-05-14 20:15:00|101602.4|101552.4|101614.1|101564.1|101615.9|101565.9|101587.5|101537.5|893
1589487600000|2020-05-14 20:20:00|101614|101564|101620.7|101570.7|101648.9|101598.9|101596.3|101546.3|1006
1589487900000|2020-05-14 20:25:00|101620.5|101570.5|101641|101591|101655.2|101605.2|101613.9|101563.9|1117
1589488200000|2020-05-14 20:30:00|101638.9|101588.9|101634.5|101584.5|101650.5|101600.5|101628.2|101578.2|1293
1589488500000|2020-05-14 20:35:00|101634.2|101584.2|101610.3|101560.3|101635.1|101585.1|101590.5|101540.5|1157
1589488800000|2020-05-14 20:40:00|101608.8|101558.8|101587|101537|101611|101561|101576|101526|1020
1589489100000|2020-05-14 20:45:00|101588|101538|101549.4|101499.4|101623.6|101573.6|101541|101451.3|1567
1589489400000|2020-05-14 20:50:00|101552.3|101502.3|101599.7|101472.5|101600.9|101516|101532.1|101444.1|1594
1589489700000|2020-05-14 20:55:00|101566.2|101516.2|101600.1|101463.8|101633.8|101517.3|101527|101399.6|958
1589490000000|2020-05-14 21:00:00|101615.9|101435.7|101613.3|101467.3|101617.8|101467.3|101604.5|101435.7|53
1589490300000|2020-05-14 21:05:00|101631|101438.3|101628.5|101469.9|101724.3|101522.1|101572.1|101307.6|156
1589490600000|2020-05-14 21:10:00|101628.8|101467.2|101605.9|101434.7|101649.3|101522.1|101540|101395|311
1589490900000|2020-05-14 21:15:00|101593.9|101443.4|101642.5|101418.7|101661.5|101456.5|101588.3|101397.7|379
1589491200000|2020-05-14 21:20:00|101630.9|101427.8|101647.9|101400.1|101669.2|101461.3|101588.9|101395.2|296
1589491500000|2020-05-14 21:25:00|101638.1|101410.3|101608.3|101444.8|101651.2|101460|101584.8|101407.2|396
1589491800000|2020-05-14 21:30:00|101591|101456.3|101607.6|101423.3|101631.7|101502.8|101552.8|101415.3|398
1589492100000|2020-05-14 21:35:00|101606.1|101423.6|101599.6|101438.3|101632.4|101502.8|101552.8|101416.2|224
1589492400000|2020-05-14 21:40:00|101596.8|101443.5|101587.8|101442.6|101625.3|101501.1|101551.1|101413.1|292
1589492700000|2020-05-14 21:45:00|101590.3|101445.7|101605.9|101424.2|101621.2|101456|101581|101413.3|347
1589493000000|2020-05-14 21:50:00|101601.2|101429.1|101610.2|101415.1|101628.3|101454.9|101583.2|101399|390
1589493300000|2020-05-14 21:55:00|101587.2|101429.7|101612.1|101294.1|101619.5|101430.6|101556.9|101293.6|342
1589493600000|2020-05-14 22:00:00|101610|101300.5|101552.2|101363.7|101610|101383.8|101544.2|101298.1|1555
1589493900000|2020-05-14 22:05:00|101545.9|101387.2|101569.6|101385.6|101584.7|101419.7|101539.5|101360.6|2152
1589494200000|2020-05-14 22:10:00|101563|101385.9|101578.7|101360.5|101600.8|101410.9|101544|101339.9|1955
1589494500000|2020-05-14 22:15:00|101579.1|101363.2|101581.5|101391|101591.3|101412.7|101566.1|101340.8|1959
1589494800000|2020-05-14 22:20:00|101583.8|101403|101565.1|101364.4|101594.9|101412.6|101557.2|101351.6|1915
1589495100000|2020-05-14 22:25:00|101565.7|101367.1|101580.8|101367.6|101598.6|101401|101560.3|101353.1|1943
1589495400000|2020-05-14 22:30:00|101580.6|101366.6|101585|101390.1|101608.3|101443.8|101544|101352.4|2253
1589495700000|2020-05-14 22:35:00|101608.1|101394.9|101613.7|101450|101631.7|101482.2|101550.9|101362.7|1957
1589496000000|2020-05-14 22:40:00|101612.3|101449|101618.4|101474.4|101632.4|101525.5|101552|101439.9|1529
1589496300000|2020-05-14 22:45:00|101620.1|101472.7|101626.8|101474.5|101632.5|101526.2|101556.7|101445.5|1666
1589496600000|2020-05-14 22:50:00|101629|101473.3|101623.7|101479|101647.4|101533.5|101559|101457.9|1616
1589496900000|2020-05-14 22:55:00|101624.5|101476.3|101615.5|101469.1|101639.7|101545.8|101570.2|101466.6|1444
1589497200000|2020-05-14 23:00:00|101621|101480|101577.5|101527.5|101632|101543.2|101565.9|101455|751
1589497500000|2020-05-14 23:05:00|101578.1|101528.1|101588.3|101538.3|101628.5|101552.7|101566.9|101476.2|795
1589497800000|2020-05-14 23:10:00|101593.3|101543.3|101591.5|101457.5|101618.7|101546.3|101551.5|101450.6|921
1589498100000|2020-05-14 23:15:00|101591.4|101457.6|101532.4|101482.4|101591.4|101501.3|101517.7|101439.1|1409
1589498400000|2020-05-14 23:20:00|101532.5|101482.5|101532.5|101482.5|101538.2|101488.2|101520.6|101470.6|1143
1589498700000|2020-05-14 23:25:00|101532.7|101482.7|101568.5|101518.5|101569.9|101519.9|101526.8|101476.8|704
1589499000000|2020-05-14 23:30:00|101570.5|101520.5|101564|101514|101575|101528.7|101553.7|101509.9|587
1589499300000|2020-05-14 23:35:00|101561.9|101511.9|101534.2|101484.2|101569.1|101519.1|101527.1|101477.1|704
1589499600000|2020-05-14 23:40:00|101532.5|101482.5|101512.9|101462.9|101539.4|101489.4|101505.9|101455.9|1368
1589499900000|2020-05-14 23:45:00|101513.3|101463.3|101508.6|101458.6|101532.6|101482.6|101504.2|101454.2|1128
1589500200000|2020-05-14 23:50:00|101508.7|101458.7|101515|101465|101517.3|101467.3|101497.9|101447.9|549
1589500500000|2020-05-14 23:55:00|101514.7|101464.7|101498.2|101448.2|101516|101466|101484.8|101434.8|713
1589500800000|2020-05-15 00:00:00|101498.7|101448.7|101445.1|101395.1|101508.7|101458.7|101356.7|101291.3|1218
1589501100000|2020-05-15 00:05:00|101445.2|101395.2|101539.3|101489.3|101549.9|101499.9|101425.3|101375.3|1310
1589501400000|2020-05-15 00:10:00|101540|101490|101500.4|101450.4|101541.1|101491.1|101490.5|101440.5|1124
1589501700000|2020-05-15 00:15:00|101501.2|101451.2|101521.2|101471.2|101535.8|101485.8|101488.7|101438.7|896
1589502000000|2020-05-15 00:20:00|101523.3|101473.3|101534.6|101484.6|101546.2|101496.2|101523.1|101473.1|779
1589502300000|2020-05-15 00:25:00|101534.4|101484.4|101530.5|101480.5|101542.3|101492.3|101516.1|101466.1|809
1589502600000|2020-05-15 00:30:00|101530.3|101480.3|101499.3|101449.3|101535.4|101485.4|101495.3|101445.3|1186
1589502900000|2020-05-15 00:35:00|101500.6|101450.6|101513|101463|101525.9|101475.9|101490.9|101440.9|1256
1589503200000|2020-05-15 00:40:00|101512.7|101462.7|101543.7|101493.7|101553|101503|101512.7|101462.7|845
1589503500000|2020-05-15 00:45:00|101542.8|101492.8|101569.5|101519.5|101583.5|101533.5|101536.7|101486.7|959
1589503800000|2020-05-15 00:50:00|101569.8|101519.8|101556.7|101506.7|101581.9|101531.9|101529|101479|1319
1589504100000|2020-05-15 00:55:00|101555.6|101505.6|101554.2|101504.2|101577.9|101527.9|101540.4|101490.4|1286
1589504400000|2020-05-15 01:00:00|101554.6|101504.6|101547.1|101497.1|101563.3|101513.3|101530|101480|930
1589504700000|2020-05-15 01:05:00|101541.8|101491.8|101562.5|101512.5|101570.3|101520.3|101539.9|101489.9|1065
1589505000000|2020-05-15 01:10:00|101562.6|101512.6|101540.2|101490.2|101562.6|101512.6|101525.1|101475.1|1371
1589505300000|2020-05-15 01:15:00|101542.1|101492.1|101516.2|101466.2|101548.4|101498.4|101508.8|101458.8|1038
1589505600000|2020-05-15 01:20:00|101514.5|101464.5|101507.3|101457.3|101535.6|101485.6|101504.6|101454.6|1116
1589505900000|2020-05-15 01:25:00|101506.8|101456.8|101525.2|101475.2|101530.8|101480.8|101505.5|101455.5|1091
1589506200000|2020-05-15 01:30:00|101523.8|101473.8|101514.5|101464.5|101527.1|101477.1|101504.3|101454.3|985
1589506500000|2020-05-15 01:35:00|101514.4|101464.4|101537.8|101487.8|101538.3|101488.3|101507.9|101457.9|838
1589506800000|2020-05-15 01:40:00|101538.6|101488.6|101555.3|101505.3|101559.5|101509.5|101534.6|101484.6|809
1589507100000|2020-05-15 01:45:00|101555.4|101505.4|101554.4|101504.4|101567.1|101517.1|101543.1|101493.1|1174
1589507400000|2020-05-15 01:50:00|101555.1|101505.1|101552.2|101502.2|101562.9|101512.9|101540.2|101490.2|1277
1589507700000|2020-05-15 01:55:00|101553.6|101503.6|101553.6|101503.6|101566.6|101516.6|101535.5|101485.5|971
1589508000000|2020-05-15 02:00:00|101557.6|101507.6|101574.5|101524.5|101591.5|101541.5|101548.2|101498.2|1066
1589508300000|2020-05-15 02:05:00|101576.1|101526.1|101569.4|101519.4|101579.6|101529.6|101556.5|101506.5|769
1589508600000|2020-05-15 02:10:00|101569|101519|101582.6|101532.6|101582.6|101532.6|101561.1|101511.1|813
1589508900000|2020-05-15 02:15:00|101580.7|101530.7|101559.2|101509.2|101606|101556|101555.5|101505.5|1168
1589509200000|2020-05-15 02:20:00|101559.9|101509.9|101582.2|101532.2|101587.8|101537.8|101552.3|101502.3|995
1589509500000|2020-05-15 02:25:00|101580.5|101530.5|101584.1|101534.1|101608.4|101558.4|101574.3|101524.3|1050
1589509800000|2020-05-15 02:30:00|101586.3|101536.3|101579.8|101529.8|101597.2|101547.2|101573.2|101523.2|867
1589510100000|2020-05-15 02:35:00|101581.9|101531.9|101566.9|101516.9|101585.7|101535.7|101552.2|101502.2|979
1589510400000|2020-05-15 02:40:00|101563.5|101513.5|101530.1|101480.1|101573.1|101523.1|101519.7|101469.7|987
1589510700000|2020-05-15 02:45:00|101528.1|101478.1|101510.2|101460.2|101540.9|101490.9|101490.7|101440.7|903
1589511000000|2020-05-15 02:50:00|101511.2|101461.2|101504.4|101454.4|101519.8|101469.8|101491.8|101441.8|853
1589511300000|2020-05-15 02:55:00|101506.7|101456.7|101482.4|101432.4|101520.7|101470.7|101469.6|101419.6|780
1589511600000|2020-05-15 03:00:00|101481.5|101431.5|101472.3|101422.3|101488.5|101438.5|101470.1|101420.1|849
1589511900000|2020-05-15 03:05:00|101472.1|101422.1|101476.1|101426.1|101489.1|101439.1|101462.8|101412.8|877
1589512200000|2020-05-15 03:10:00|101476.3|101426.3|101465.4|101415.4|101480.4|101430.4|101459.3|101409.3|898
1589512500000|2020-05-15 03:15:00|101464.2|101414.2|101475.9|101425.9|101480.7|101430.7|101458.6|101408.6|678
1589512800000|2020-05-15 03:20:00|101472|101422|101494.4|101444.4|101508.6|101458.6|101464.3|101414.3|679
1589513100000|2020-05-15 03:25:00|101494.3|101444.3|101482.7|101432.7|101502.4|101452.4|101476.4|101426.4|730
1589513400000|2020-05-15 03:30:00|101482.2|101432.2|101455.9|101405.9|101486.9|101436.9|101442.7|101392.7|1187
1589513700000|2020-05-15 03:35:00|101455.1|101405.1|101484.8|101434.8|101489.7|101439.7|101454.7|101404.7|1303
1589514000000|2020-05-15 03:40:00|101483.2|101433.2|101478.9|101428.9|101493.5|101443.5|101471.7|101421.7|929
1589514300000|2020-05-15 03:45:00|101478.7|101428.7|101486.2|101436.2|101501.7|101451.7|101478|101428|760
1589514600000|2020-05-15 03:50:00|101486.7|101436.7|101487.8|101437.8|101495.3|101445.3|101473.7|101423.7|698
1589514900000|2020-05-15 03:55:00|101487.7|101437.7|101476.2|101426.2|101493.3|101443.3|101471.9|101421.9|772
1589515200000|2020-05-15 04:00:00|101475.8|101425.8|101491.2|101441.2|101496.9|101446.9|101475.7|101425.7|960
1589515500000|2020-05-15 04:05:00|101490.7|101440.7|101481.4|101431.4|101491.2|101441.2|101471.7|101421.7|926
1589515800000|2020-05-15 04:10:00|101481|101431|101490.4|101440.4|101491.4|101441.4|101475.5|101425.5|722
1589516100000|2020-05-15 04:15:00|101490.8|101440.8|101485.2|101435.2|101501.3|101451.3|101479.9|101429.9|638
1589516400000|2020-05-15 04:20:00|101485.4|101435.4|101478|101428|101491.6|101441.6|101471.9|101421.9|578
1589516700000|2020-05-15 04:25:00|101480.1|101430.1|101479.1|101429.1|101486|101436|101466.2|101416.2|767
1589517000000|2020-05-15 04:30:00|101479.2|101429.2|101469.6|101419.6|101493.3|101443.3|101465.1|101415.1|983
1589517300000|2020-05-15 04:35:00|101469.7|101419.7|101483|101433|101488.7|101438.7|101464.2|101414.2|745
1589517600000|2020-05-15 04:40:00|101481.1|101431.1|101474.2|101424.2|101493.3|101443.3|101469|101419|709
1589517900000|2020-05-15 04:45:00|101476.2|101426.2|101472.7|101422.7|101485.1|101435.1|101464.9|101414.9|671
1589518200000|2020-05-15 04:50:00|101473.8|101423.8|101481.9|101431.9|101493|101443|101469.9|101419.9|825
1589518500000|2020-05-15 04:55:00|101481.6|101431.6|101481.8|101431.8|101497|101447|101474.2|101424.2|876
1589518800000|2020-05-15 05:00:00|101480.5|101430.5|101512.7|101462.7|101520.2|101470.2|101476.6|101426.6|790
1589519100000|2020-05-15 05:05:00|101512.4|101462.4|101483|101433|101512.5|101462.5|101477.6|101427.6|759
1589519400000|2020-05-15 05:10:00|101482.5|101432.5|101473.5|101423.5|101488.3|101438.3|101471.2|101421.2|592
1589519700000|2020-05-15 05:15:00|101473.7|101423.7|101451.4|101401.4|101473.7|101423.7|101447.8|101397.8|926
1589520000000|2020-05-15 05:20:00|101451.6|101401.6|101467.2|101417.2|101475.7|101425.7|101449.8|101399.8|806
1589520300000|2020-05-15 05:25:00|101468.6|101418.6|101479.5|101429.5|101500.6|101450.6|101463.7|101413.7|875
1589520600000|2020-05-15 05:30:00|101478.6|101428.6|101506.9|101456.9|101518.6|101468.6|101474.7|101424.7|1033
1589520900000|2020-05-15 05:35:00|101506.2|101456.2|101518|101468|101521.5|101471.5|101483.9|101433.9|1073
1589521200000|2020-05-15 05:40:00|101517.5|101467.5|101499.8|101449.8|101522.8|101472.8|101497|101447|711
1589521500000|2020-05-15 05:45:00|101499.9|101449.9|101502.3|101452.3|101508.2|101458.2|101496.9|101446.9|800
1589521800000|2020-05-15 05:50:00|101502.1|101452.1|101523.1|101473.1|101523.4|101473.4|101499.1|101449.1|782
1589522100000|2020-05-15 05:55:00|101519.3|101469.3|101584.3|101448.3|101596.1|101496.8|101512.7|101423|695
1589522400000|2020-05-15 06:00:00|101591.4|101446.5|101497.7|101447.7|101609.8|101525.5|101494.6|101442.2|1197
1589522700000|2020-05-15 06:05:00|101497.8|101447.8|101553.7|101503.7|101603.3|101556.7|101496.6|101446.6|1433
1589523000000|2020-05-15 06:10:00|101554.7|101504.7|101592.6|101542.6|101616.2|101572|101547.3|101497.3|1215
1589523300000|2020-05-15 06:15:00|101591.5|101541.5|101529.8|101504.8|101606.1|101567.6|101508.4|101458.4|1256
1589523600000|2020-05-15 06:20:00|101529.2|101504.2|101545.9|101520.9|101559.1|101522.6|101512.5|101467.5|1055
1589523900000|2020-05-15 06:25:00|101558.3|101508.3|101577.6|101527.6|101594.7|101547.5|101528.6|101478.6|1191
1589524200000|2020-05-15 06:30:00|101575.8|101525.8|101610.6|101560.6|101708|101658|101573.8|101523.8|1518
1589524500000|2020-05-15 06:35:00|101611.3|101561.3|101653.7|101603.7|101702.1|101657.5|101611.3|101561.3|1917
1589524800000|2020-05-15 06:40:00|101651.8|101601.8|101688.7|101638.7|101707|101657|101625.8|101585.2|1705
1589525100000|2020-05-15 06:45:00|101685.8|101635.8|101646.6|101596.6|101710.7|101660.7|101619.9|101569.9|1646
1589525400000|2020-05-15 06:50:00|101646.5|101596.5|101720.1|101670.1|101743.5|101693.5|101623.6|101573.6|1687
1589525700000|2020-05-15 06:55:00|101719.8|101669.8|101830.3|101780.3|101840.3|101790.3|101701.2|101651.2|1697
1589526000000|2020-05-15 07:00:00|101828.6|101778.6|101719.9|101669.9|101835.8|101785.8|101706.4|101656.4|1818
1589526300000|2020-05-15 07:05:00|101714.6|101664.6|101663.8|101613.8|101749.9|101699.9|101658.9|101608.9|1624
1589526600000|2020-05-15 07:10:00|101663.6|101613.6|101637|101587|101737.2|101687.2|101597.7|101547.7|1751
1589526900000|2020-05-15 07:15:00|101637.4|101587.4|101611.6|101561.6|101684.4|101634.4|101609.4|101559.4|1910
1589527200000|2020-05-15 07:20:00|101611.4|101561.4|101643.2|101593.2|101671.7|101621.7|101542.6|101502|1859
1589527500000|2020-05-15 07:25:00|101642.5|101592.5|101625.8|101575.8|101658.1|101608.1|101523.4|101486.7|1849
1589527800000|2020-05-15 07:30:00|101627.8|101577.8|101583.5|101533.5|101663.6|101613.6|101574.5|101524.5|1619
1589528100000|2020-05-15 07:35:00|101582.2|101532.2|101608.5|101558.5|101670.7|101620.7|101562.4|101512.4|1756
1589528400000|2020-05-15 07:40:00|101610.7|101560.7|101595.1|101545.1|101626.9|101576.9|101565.4|101529.3|1767
1589528700000|2020-05-15 07:45:00|101595.7|101545.7|101582.8|101532.8|101666.3|101624.3|101545.5|101495.5|1686
1589529000000|2020-05-15 07:50:00|101581.4|101531.4|101573|101523|101603.9|101553.9|101546.1|101496.1|1730
1589529300000|2020-05-15 07:55:00|101574.2|101524.2|101504.6|101454.6|101576.4|101526.4|101456.1|101406.1|1865
1589529600000|2020-05-15 08:00:00|101501.1|101451.1|101505.8|101455.8|101572.3|101522.3|101448.1|101409.9|1879
1589529900000|2020-05-15 08:05:00|101507|101457|101524.5|101474.5|101528.8|101478.8|101373.9|101323.9|1852
1589530200000|2020-05-15 08:10:00|101523.5|101473.5|101488.5|101463.5|101528|101478|101468.5|101418.5|1607
1589530500000|2020-05-15 08:15:00|101488.4|101463.4|101450.3|101400.3|101528.8|101478.8|101434|101396.3|1866
1589530800000|2020-05-15 08:20:00|101449.8|101399.8|101548.7|101498.7|101580.8|101530.8|101429.6|101393.7|1762
1589531100000|2020-05-15 08:25:00|101549.2|101499.2|101533.3|101483.3|101560|101513.9|101486.3|101436.3|1661
1589531400000|2020-05-15 08:30:00|101534.3|101484.3|101504.4|101454.4|101551.6|101501.6|101500.3|101450.3|1837
1589531700000|2020-05-15 08:35:00|101502.7|101452.7|101543.3|101493.3|101571.2|101521.2|101456.5|101406.5|1827
1589532000000|2020-05-15 08:40:00|101544.8|101494.8|101552.9|101502.9|101569.4|101519.4|101521.2|101476.1|1802
1589532300000|2020-05-15 08:45:00|101552.4|101502.4|101734.5|101684.5|101750.4|101700.4|101543.8|101493.8|1954
1589532600000|2020-05-15 08:50:00|101733.3|101683.3|101644|101594|101750.7|101709.4|101630.1|101589.9|1665
1589532900000|2020-05-15 08:55:00|101643.2|101593.2|101728.5|101678.5|101776.2|101694|101598.6|101548.6|1585
1589533200000|2020-05-15 09:00:00|101734.4|101684.4|101715.4|101665.4|101736.3|101686.3|101697.8|101647.8|1931
1589533500000|2020-05-15 09:05:00|101715.8|101665.8|101728.3|101678.3|101747|101697|101691.8|101641.8|1857
1589533800000|2020-05-15 09:10:00|101728.7|101678.7|101717.9|101692.9|101737|101695.7|101598.2|101570.2|1856
1589534100000|2020-05-15 09:15:00|101717.4|101692.4|101682.5|101657.5|101740.5|101698.7|101657.3|101619.6|1805
1589534400000|2020-05-15 09:20:00|101682.6|101657.6|101789.8|101739.8|101795.9|101752.2|101662.2|101620.6|2051
1589534700000|2020-05-15 09:25:00|101788.2|101738.2|101726.8|101676.8|101799.6|101754|101713.2|101663.2|1781
1589535000000|2020-05-15 09:30:00|101728.3|101678.3|101715.7|101665.7|101743.2|101693.2|101697.4|101647.4|1780
1589535300000|2020-05-15 09:35:00|101715.2|101665.2|101833.3|101783.3|101835.9|101785.9|101712.6|101662.6|1616
1589535600000|2020-05-15 09:40:00|101835.2|101785.2|101663.4|101613.4|101835.9|101785.9|101647.1|101607.4|1764
1589535900000|2020-05-15 09:45:00|101663.1|101613.1|101680.4|101630.4|101727.5|101677.5|101641.9|101599.5|1496
1589536200000|2020-05-15 09:50:00|101680.1|101630.1|101890.6|101840.6|101893.1|101843.1|101662.8|101612.8|1656
1589536500000|2020-05-15 09:55:00|101891.1|101841.1|101729.3|101679.3|101891.3|101841.3|101727.4|101677.4|1664
1589536800000|2020-05-15 10:00:00|101729|101679|101667.7|101617.7|101774.4|101724.4|101627.6|101589.3|1794
1589537100000|2020-05-15 10:05:00|101667.3|101617.3|101530.1|101480.1|101668.4|101630.4|101527.7|101477.7|1674
1589537400000|2020-05-15 10:10:00|101528.3|101478.3|101576.2|101526.2|101578.8|101528.8|101494.3|101449.8|1525
1589537700000|2020-05-15 10:15:00|101576.3|101526.3|101633.1|101583.1|101653.2|101603.2|101532.8|101491.5|1867
1589538000000|2020-05-15 10:20:00|101633.2|101583.2|101722.5|101672.5|101727.7|101678.3|101588.1|101538.1|1809
1589538300000|2020-05-15 10:25:00|101723|101673|101658.3|101633.3|101723.4|101673.4|101639.5|101596|1344
1589538600000|2020-05-15 10:30:00|101658.2|101633.2|101852.9|101802.9|101854.8|101806.9|101657.9|101632.9|1685
1589538900000|2020-05-15 10:35:00|101853.5|101803.5|101940.4|101890.4|102018.4|101968.4|101835.8|101785.8|1727
1589539200000|2020-05-15 10:40:00|101940.8|101890.8|101997|101947|102081.9|102031.9|101940.8|101890.8|1840
1589539500000|2020-05-15 10:45:00|101996.7|101946.7|101929.7|101879.7|102002.1|101952.1|101897.6|101858.3|1525
1589539800000|2020-05-15 10:50:00|101929.4|101879.4|101987.3|101937.3|102015.4|101965.4|101924.8|101879.4|1862
1589540100000|2020-05-15 10:55:00|101986.4|101936.4|102015.3|101965.3|102044|101994|101954|101904|1854
1589540400000|2020-05-15 11:00:00|102012.8|101962.8|102181.5|102131.5|102229.1|102179.1|102012.3|101962.3|1894
1589540700000|2020-05-15 11:05:00|102181.6|102131.6|102239.5|102189.5|102306.5|102259.2|102166.1|102119.3|2074
1589541000000|2020-05-15 11:10:00|102236.9|102186.9|102242.5|102192.5|102283.6|102233.6|102193.4|102143.4|1978
1589541300000|2020-05-15 11:15:00|102242|102192|102188.9|102138.9|102252.7|102211.8|102149.6|102101.9|1898
1589541600000|2020-05-15 11:20:00|102190.4|102140.4|102166.3|102116.3|102224.6|102187.4|102162.7|102112.7|1698
1589541900000|2020-05-15 11:25:00|102167.2|102117.2|102193.2|102143.2|102237.5|102192.3|102139|102098|1953
1589542200000|2020-05-15 11:30:00|102195.5|102145.5|102208.2|102158.2|102246.2|102202.9|102145.4|102109.6|1879
1589542500000|2020-05-15 11:35:00|102208.8|102158.8|102310.2|102260.2|102310.9|102269.2|102179.8|102129.8|1939
1589542800000|2020-05-15 11:40:00|102310.8|102260.8|102294.5|102244.5|102329.9|102284.9|102273.5|102233.8|1986
1589543100000|2020-05-15 11:45:00|102295.7|102245.7|102282.5|102232.5|102312.5|102272.8|102257.7|102221.3|1753
1589543400000|2020-05-15 11:50:00|102282.2|102232.2|102206.2|102156.2|102298.4|102258.3|102202.9|102152.9|1885
1589543700000|2020-05-15 11:55:00|102205.7|102155.7|102243.6|102218.6|102279|102243.5|102184.7|102134.7|1697
1589544000000|2020-05-15 12:00:00|102244.6|102219.6|102501.7|102451.7|102600.1|102550.1|102240.3|102211.4|2084
1589544300000|2020-05-15 12:05:00|102500.4|102450.4|102403.1|102353.1|102631.9|102581.9|102344.1|102294.1|2107
1589544600000|2020-05-15 12:10:00|102401.8|102351.8|102434.5|102384.5|102503|102453|102397.6|102347.6|2186
1589544900000|2020-05-15 12:15:00|102434.7|102384.7|102479.9|102429.9|102532.6|102482.6|102415.5|102365.5|2132
1589545200000|2020-05-15 12:20:00|102479.5|102429.5|102335.6|102285.6|102491.2|102441.2|102324|102274|2007
1589545500000|2020-05-15 12:25:00|102335.2|102285.2|102401.6|102233.7|102434.4|102384.4|102279.9|102189.2|1856
1589545800000|2020-05-15 12:30:00|102392.7|102239.7|102380.2|102330.2|102407.6|102350.5|102334.1|102224.2|2062
1589546100000|2020-05-15 12:35:00|102379.8|102329.8|102202.1|102152.1|102389.5|102339.5|102188.6|102138.6|2160
1589546400000|2020-05-15 12:40:00|102203.4|102153.4|102154.4|102104.4|102255.7|102205.7|102033.6|101983.6|2169
1589546700000|2020-05-15 12:45:00|102154.6|102104.6|102172|102122|102198.6|102148.6|101869.3|101819.3|2190
1589547000000|2020-05-15 12:50:00|102171.6|102121.6|102154.5|102104.5|102175.8|102125.8|102111|102061|2119
1589547300000|2020-05-15 12:55:00|102155.3|102105.3|102093|102043|102155.5|102105.5|102087.4|102037.4|2059
1589547600000|2020-05-15 13:00:00|102091.6|102041.6|102128.8|102078.8|102224.9|102174.9|102012.7|101962.7|2095
1589547900000|2020-05-15 13:05:00|102128.6|102078.6|102030.2|101980.2|102139.3|102089.3|102026.9|101976.9|1255
1589548200000|2020-05-15 13:10:00|102030.8|101980.8|101976|101926|102065.7|102015.7|101945.9|101895.9|1232
1589548500000|2020-05-15 13:15:00|101931.2|101881.2|101940.8|101890.8|102010.7|101960.7|101881.8|101796.3|1216
1589548800000|2020-05-15 13:20:00|101940.2|101890.2|101969.8|101919.8|102023.3|101973.3|101895|101845|1221
1589549100000|2020-05-15 13:25:00|101971.1|101921.1|102009.7|101959.7|102028.5|101978.5|101964|101914|1211
1589549400000|2020-05-15 13:30:00|102010.2|101960.2|102058.2|102008.2|102071.2|102021.4|101951.5|101901.5|1263
1589549700000|2020-05-15 13:35:00|102058.7|102008.7|101961.5|101911.5|102213.7|102163.7|101908.3|101858.3|1261
1589550000000|2020-05-15 13:40:00|101963|101913|102082.1|102032.1|102245.2|102195.2|101917.4|101867.4|1270
1589550300000|2020-05-15 13:45:00|102082.2|102032.2|102193.3|102143.3|102193.3|102143.3|102066|102016|1240
1589550600000|2020-05-15 13:50:00|102189.4|102139.4|102171.8|102121.8|102231.1|102181.1|102126.1|102076.1|1496
1589550900000|2020-05-15 13:55:00|102166.2|102116.2|102207|102157|102252.2|102202.2|102155.6|102105.6|1996
1589551200000|2020-05-15 14:00:00|102209.2|102159.2|102365.7|102315.7|102376.5|102326.5|102197|102147|2145
1589551500000|2020-05-15 14:05:00|102366.1|102316.1|102235.7|102185.7|102383.7|102333.7|102204.7|102154.7|2210
1589551800000|2020-05-15 14:10:00|102237.3|102187.3|102094|102044|102269.8|102219.8|101997.8|101947.8|2162
1589552100000|2020-05-15 14:15:00|102096.3|102046.3|102219.3|102169.3|102225.5|102175.5|102023.7|101973.7|2016
1589552400000|2020-05-15 14:20:00|102218.7|102168.7|102275.2|102225.2|102376.8|102326.8|102161.3|102111.3|2044
1589552700000|2020-05-15 14:25:00|102275.9|102225.9|102260.1|102210.1|102313.9|102263.9|102236.5|102186.5|1971
1589553000000|2020-05-15 14:30:00|102260.6|102210.6|102319|102269|102327.4|102277.4|102252.7|102202.7|2072
1589553300000|2020-05-15 14:35:00|102319.6|102269.6|102333.3|102283.3|102455|102405|102278.9|102228.9|2094
1589553600000|2020-05-15 14:40:00|102334.7|102284.7|102413.8|102363.8|102477.3|102427.3|102334.7|102284.7|2009
1589553900000|2020-05-15 14:45:00|102412.1|102362.1|102435.5|102385.5|102442|102392|102385.9|102335.9|2016
1589554200000|2020-05-15 14:50:00|102436.2|102386.2|102582.3|102532.3|102615.4|102565.4|102423.9|102373.9|2052
1589554500000|2020-05-15 14:55:00|102583.3|102533.3|102625.5|102575.5|102691.3|102641.3|102579.8|102529.8|2008
1589554800000|2020-05-15 15:00:00|102625.4|102575.4|102594.3|102544.3|102652.6|102602.6|102436.6|102386.6|2008
1589555100000|2020-05-15 15:05:00|102592.9|102542.9|102419.1|102369.1|102604.7|102554.7|102400.2|102350.2|1860
1589555400000|2020-05-15 15:10:00|102418.7|102368.7|102394.5|102344.5|102538.9|102488.9|102373.3|102323.3|1930
1589555700000|2020-05-15 15:15:00|102395.1|102345.1|102396.8|102346.8|102437.1|102391.1|102363.2|102318.1|1930
1589556000000|2020-05-15 15:20:00|102396.5|102346.5|102370.5|102320.5|102405.1|102355.1|102343.3|102293.3|2020
1589556300000|2020-05-15 15:25:00|102367.6|102317.6|102455.1|102405.1|102458.6|102408.6|102353.9|102303.9|1977
1589556600000|2020-05-15 15:30:00|102454.8|102404.8|102499.7|102449.7|102516.8|102466.8|102438.7|102388.7|1629
1589556900000|2020-05-15 15:35:00|102499.6|102449.6|102475.2|102425.2|102533.8|102483.8|102374.7|102324.7|1723
1589557200000|2020-05-15 15:40:00|102475.3|102425.3|102592.8|102542.8|102615.7|102565.7|102461.4|102411.4|1805
1589557500000|2020-05-15 15:45:00|102592.5|102542.5|102568.2|102518.2|102617.6|102567.6|102557.7|102510.4|1622
1589557800000|2020-05-15 15:50:00|102569.2|102519.2|102501.8|102451.8|102579.2|102529.2|102500.3|102450.3|1600
1589558100000|2020-05-15 15:55:00|102496.6|102446.6|102446.4|102396.4|102497.1|102447.1|102388.6|102338.6|1756
1589558400000|2020-05-15 16:00:00|102446.7|102396.7|102365.5|102315.5|102449.8|102399.8|102345.9|102295.9|1783
1589558700000|2020-05-15 16:05:00|102365.8|102315.8|102475.3|102425.3|102535.6|102485.6|102364.6|102314.6|1700
1589559000000|2020-05-15 16:10:00|102474.3|102424.3|102407.2|102357.2|102488.7|102438.7|102405.3|102355.3|1560
1589559300000|2020-05-15 16:15:00|102407.1|102357.1|102479.7|102429.7|102523.9|102473.9|102394.3|102344.3|1582
1589559600000|2020-05-15 16:20:00|102479.1|102429.1|102392.3|102342.3|102481|102431|102360.9|102310.9|1545
1589559900000|2020-05-15 16:25:00|102392.1|102342.1|102390.6|102340.6|102395.4|102345.4|102367.4|102317.4|1270
1589560200000|2020-05-15 16:30:00|102391.8|102341.8|102424.7|102374.7|102485.1|102435.1|102383.4|102333.4|1597
1589560500000|2020-05-15 16:35:00|102422.1|102372.1|102437.7|102387.7|102511.5|102461.5|102418.5|102368.5|1611
1589560800000|2020-05-15 16:40:00|102437.3|102387.3|102517.4|102467.4|102522.8|102472.8|102421.1|102371.1|1882
1589561100000|2020-05-15 16:45:00|102516.5|102466.5|102539.5|102489.5|102551.3|102501.3|102509.2|102459.2|1517
1589561400000|2020-05-15 16:50:00|102535.2|102485.2|102578.9|102528.9|102591.9|102541.9|102532.1|102482.1|1533
1589561700000|2020-05-15 16:55:00|102577.4|102527.4|102543.1|102493.1|102604.3|102554.3|102535.8|102485.8|1667
1589562000000|2020-05-15 17:00:00|102543.9|102493.9|102510.3|102460.3|102543.9|102493.9|102471.1|102421.1|1471
1589562300000|2020-05-15 17:05:00|102510.5|102460.5|102532.2|102482.2|102545.1|102495.1|102508.7|102458.7|1179
1589562600000|2020-05-15 17:10:00|102532.6|102482.6|102482.6|102432.6|102536.4|102486.4|102474.9|102424.9|1142
1589562900000|2020-05-15 17:15:00|102486.4|102436.4|102427.8|102377.8|102489.6|102439.6|102427.1|102377.1|1296
1589563200000|2020-05-15 17:20:00|102427.2|102377.2|102404.6|102354.6|102435.3|102385.3|102400|102350|1234
1589563500000|2020-05-15 17:25:00|102405.3|102355.3|102372.6|102322.6|102418.3|102368.3|102337.3|102287.3|1356
1589563800000|2020-05-15 17:30:00|102372.4|102322.4|102386.9|102336.9|102415.2|102365.2|102366.8|102316.8|1274
1589564100000|2020-05-15 17:35:00|102393.3|102343.3|102364.7|102314.7|102399.7|102349.7|102344.9|102294.9|1732
1589564400000|2020-05-15 17:40:00|102364|102314|102386.2|102336.2|102389.3|102340.1|102349.7|102299.7|1272
1589564700000|2020-05-15 17:45:00|102386.7|102336.7|102386.9|102336.9|102408.9|102358.9|102374.2|102324.2|1027
1589565000000|2020-05-15 17:50:00|102387.2|102337.2|102369.1|102319.1|102397.5|102347.5|102339.8|102289.8|1160
1589565300000|2020-05-15 17:55:00|102369.7|102319.7|102365.3|102315.3|102385.8|102335.8|102359.9|102309.9|1127
1589565600000|2020-05-15 18:00:00|102365.6|102315.6|102326.3|102276.3|102374.1|102324.1|102266|102216|1441
1589565900000|2020-05-15 18:05:00|102324.2|102274.2|102374.8|102324.8|102375.3|102325.3|102312.7|102262.7|1331
1589566200000|2020-05-15 18:10:00|102373.8|102323.8|102328.6|102278.6|102389.5|102339.5|102317|102267|1231
1589566500000|2020-05-15 18:15:00|102329.3|102279.3|102285.2|102235.2|102359.1|102309.1|102253.6|102203.6|1226
1589566800000|2020-05-15 18:20:00|102285|102235|102258.7|102208.7|102296.2|102246.2|102257.8|102207.8|1202
1589567100000|2020-05-15 18:25:00|102258.6|102208.6|102262.1|102212.1|102283.6|102233.6|102255.6|102205.6|1291
1589567400000|2020-05-15 18:30:00|102260.8|102210.8|102266.7|102216.7|102272.9|102222.9|102228.4|102178.4|1102
1589567700000|2020-05-15 18:35:00|102266.2|102216.2|102299.2|102249.2|102303.9|102253.9|102246.5|102196.5|1126
1589568000000|2020-05-15 18:40:00|102299|102249|102319.5|102269.5|102322.6|102272.6|102294.6|102244.6|1010
1589568300000|2020-05-15 18:45:00|102319.1|102269.1|102332.2|102282.2|102348|102298|102308.7|102258.7|1048
1589568600000|2020-05-15 18:50:00|102332|102282|102281.4|102231.4|102332|102282|102279.4|102229.4|1130
1589568900000|2020-05-15 18:55:00|102281.2|102231.2|102308.3|102258.3|102311.2|102261.2|102267.8|102217.8|1259
1589569200000|2020-05-15 19:00:00|102308.6|102258.6|102354.1|102304.1|102394.6|102344.6|102308.2|102258.2|1529
1589569500000|2020-05-15 19:05:00|102352.8|102302.8|102325.7|102275.7|102358|102308|102325.4|102275.4|1049
1589569800000|2020-05-15 19:10:00|102325.9|102275.9|102322.4|102272.4|102335.5|102285.5|102312.1|102262.1|1385
1589570100000|2020-05-15 19:15:00|102322.5|102272.5|102319.8|102269.8|102328.9|102278.9|102306.1|102256.1|1319
1589570400000|2020-05-15 19:20:00|102319.4|102269.4|102348.1|102298.1|102349.3|102299.3|102309|102259|1054
1589570700000|2020-05-15 19:25:00|102348.3|102298.3|102339|102289|102348.7|102298.7|102323.6|102273.6|1174
1589571000000|2020-05-15 19:30:00|102339.3|102289.3|102354.7|102304.7|102359.6|102309.6|102337.7|102287.7|882
1589571300000|2020-05-15 19:35:00|102354.4|102304.4|102360.6|102310.6|102370.8|102320.8|102339.8|102289.8|1023
1589571600000|2020-05-15 19:40:00|102361.1|102311.1|102391.6|102341.6|102399.2|102349.2|102356.8|102306.8|931
1589571900000|2020-05-15 19:45:00|102391.7|102341.7|102378.8|102328.8|102396|102355.1|102368.4|102318.4|844
1589572200000|2020-05-15 19:50:00|102377.7|102327.7|102373.6|102323.6|102382.5|102332.5|102358.6|102308.6|854
1589572500000|2020-05-15 19:55:00|102373.8|102323.8|102452.8|102402.8|102818.3|102620.8|102371.5|102305.4|1419
1589572800000|2020-05-15 20:00:00|102451.8|102401.8|102373.4|102323.4|102507.2|102457.2|102358.1|102275.7|1360
1589573100000|2020-05-15 20:05:00|102374|102324|102342|102292|102402.7|102329.4|102331.6|102244.9|1126
1589573400000|2020-05-15 20:10:00|102379.8|102254.7|102356.7|102306.7|102401.7|102313.9|102338.8|102245.4|783
1589573700000|2020-05-15 20:15:00|102356.5|102306.5|102354|102304|102402.4|102324.5|102311.2|102224.9|709
1589574000000|2020-05-15 20:20:00|102353.8|102303.8|102355.7|102305.7|102400.2|102317.9|102343.4|102261.8|548
1589574300000|2020-05-15 20:25:00|102352.9|102302.9|102363.1|102313.1|102373.2|102323.2|102352.9|102302.9|474
1589574600000|2020-05-15 20:30:00|102363.2|102313.2|102482.6|102313.7|102512.2|102411.3|102322.7|102248.4|1117
1589574900000|2020-05-15 20:35:00|102475.3|102325.3|102466.4|102319.7|102513.7|102428.3|102430.3|102282.4|1290
1589575200000|2020-05-15 20:40:00|102466.6|102321|102474.1|102318.6|102486.5|102369.1|102418.3|102291.1|1000
1589575500000|2020-05-15 20:45:00|102474.2|102317.5|102439.7|102230.8|102501.5|102352.7|102401.4|102226.3|1128
1589575800000|2020-05-15 20:50:00|102449.9|102224.4|102474.5|102196.4|102490.1|102251|102410.2|102162.3|1061
1589576100000|2020-05-15 20:55:00|102474.1|102200.2|102490.6|102189.2|102522.3|102223.2|102439.6|102151.3|609
1589745600000|2020-05-17 20:00:00|102668.1|101995.1|102668.1|101995.1|102668.1|101995.1|102668.1|101995.1|1
1589748300000|2020-05-17 20:45:00|102672.5|101999.5|102713.3|102040.3|102713.3|102040.3|102668.1|101995.1|3
1589748900000|2020-05-17 20:55:00|102666.7|101993.7|102701.5|102028.5|102701.5|102028.5|102666.7|101993.7|2
1589749200000|2020-05-17 21:00:00|102664.9|101991.9|102750.9|102077.9|102750.9|102077.9|102664.9|101991.9|3
1589749500000|2020-05-17 21:05:00|102707.5|102034.5|102734.8|102061.8|102734.8|102061.8|102697.3|102024.3|56
1589749800000|2020-05-17 21:10:00|102718.7|102045.7|102656.5|101983.5|102754.3|102081.3|102645|101972|137
1589750100000|2020-05-17 21:15:00|102657|101984|102644.2|101971.2|102657.3|101984.3|102624|101951|66
1589750400000|2020-05-17 21:20:00|102656|101983|102666.4|101993.4|102702.1|102029.1|102627.8|101954.8|56
1589750700000|2020-05-17 21:25:00|102665.4|101992.4|102631.6|101958.6|102678.9|102005.9|102631.6|101958.6|56
1589751000000|2020-05-17 21:30:00|102664.9|101991.9|102665.3|101992.3|102670.8|101997.8|102631.7|101958.7|71
1589751300000|2020-05-17 21:35:00|102657|101984|102656.9|101983.9|102665.3|101992.3|102643.8|101970.8|33
1589751600000|2020-05-17 21:40:00|102658.5|101985.5|102722.9|102049.9|102722.9|102049.9|102651.3|101978.3|38
1589751900000|2020-05-17 21:45:00|102694|102021|102682.3|102009.3|102730|102057|102647.5|101974.5|96
1589752200000|2020-05-17 21:50:00|102682.1|102009.1|102675.5|102027.5|102723.8|102075.8|102637.7|101989.7|205
1589752500000|2020-05-17 21:55:00|102640.6|101992.6|102642.1|101994.1|102678.8|102030.8|102603.7|101955.7|221
1589752800000|2020-05-17 22:00:00|102650.4|102002.4|102430.4|101837.6|102666.4|102030.9|102311|101748.9|646
1589753100000|2020-05-17 22:05:00|102432.8|101837.8|102291.7|101975.7|102534.3|102034.9|102277.3|101759.3|714
1589753400000|2020-05-17 22:10:00|102301.7|102012.2|102314.4|102041.1|102444.1|102082.2|102283.7|101964.8|686
1589753700000|2020-05-17 22:15:00|102388|101985.9|102412.6|101974.3|102433.1|102066.8|102263.1|101957.4|638
1589754000000|2020-05-17 22:20:00|102412.1|101975.1|102371|101958.6|102414.3|102019.3|102286.2|101944.8|661
1589754300000|2020-05-17 22:25:00|102370.9|101958.5|102360.7|101979.1|102380.8|102012.9|102260.8|101943.6|590
1589754600000|2020-05-17 22:30:00|102361.3|101977.3|102337.5|101974.1|102401.6|102013|102260.8|101946.9|1537
1589754900000|2020-05-17 22:35:00|102348.9|101969.5|102389|102023.7|102408.4|102037.4|102262.3|101941.2|1174
1589755200000|2020-05-17 22:40:00|102400.9|102011.6|102392.3|102011.1|102446.3|102045.9|102304.6|102000.3|1064
1589755500000|2020-05-17 22:45:00|102393.1|102009.6|102393.3|102015.4|102418.8|102056|102309|101991.4|600
1589755800000|2020-05-17 22:50:00|102393.1|102015.3|102411.9|102058.8|102428|102097|102290.8|101997.5|1239
1589756100000|2020-05-17 22:55:00|102410.5|102057.5|102412.8|102088.4|102422.6|102102.2|102315.3|102056.3|1005
1589756400000|2020-05-17 23:00:00|102420|102087.1|102371.5|102208.1|102430.3|102243.4|102293.4|102069.2|758
1589756700000|2020-05-17 23:05:00|102371.8|102206.4|102273.8|102097.9|102387.1|102212.2|102247.5|102060.7|549
1589757000000|2020-05-17 23:10:00|102273.7|102097.8|102376.6|102222.4|102392|102224|102207.6|102079.2|634
1589757300000|2020-05-17 23:15:00|102379.7|102223|102369.1|102214.4|102499.9|102412.7|102277.1|102111|1025
1589757600000|2020-05-17 23:20:00|102370.5|102216.7|102397.7|102264.6|102492.7|102390|102353.6|102185.5|995
1589757900000|2020-05-17 23:25:00|102396.1|102270.6|102392.1|102260|102409|102319.5|102323.4|102221.3|769
1589758200000|2020-05-17 23:30:00|102391.6|102260.1|102441.7|102391.7|102476.4|102395.5|102353.6|102258.3|746
1589758500000|2020-05-17 23:35:00|102440.5|102390.5|102436.4|102386.4|102464.7|102397.7|102422.9|102335.1|533
1589758800000|2020-05-17 23:40:00|102436.6|102386.6|102477.9|102352.9|102487.6|102399|102433|102340.6|540
1589759100000|2020-05-17 23:45:00|102441.3|102391.3|102437.2|102387.2|102478.7|102403.6|102430.9|102343.4|712
1589759400000|2020-05-17 23:50:00|102436.9|102386.9|102466.2|102320|102469.3|102404.2|102351.2|102261.4|558
1589759700000|2020-05-17 23:55:00|102469.7|102320.5|102424.8|102374.8|102488.7|102405.2|102418.3|102314.1|644
1589760000000|2020-05-18 00:00:00|102424.5|102374.5|102257.2|102207.2|102425.2|102375.2|102245.3|102066|984
1589760300000|2020-05-18 00:05:00|102257|102207|102239.4|102189.4|102289.1|102213.3|102237.5|102149.8|595
1589760600000|2020-05-18 00:10:00|102240.8|102190.8|102240.4|102190.4|102290|102207.6|102234|102142.4|623
1589760900000|2020-05-18 00:15:00|102241.2|102191.2|102234.3|102184.3|102276.3|102197.6|102218.9|102118.2|790
1589761200000|2020-05-18 00:20:00|102232.3|102182.3|102271.5|102221.5|102315.4|102228.6|102231.6|102169.2|672
1589761500000|2020-05-18 00:25:00|102270.9|102220.9|102282.9|102232.9|102322.7|102243.7|102263|102170.7|714
1589761800000|2020-05-18 00:30:00|102287.1|102237.1|102320.9|102190.6|102325.8|102244.3|102279.1|102187.6|715
1589762100000|2020-05-18 00:35:00|102322.4|102190.1|102260.3|102210.3|102325|102241.2|102254.2|102158|468
1589762400000|2020-05-18 00:40:00|102260.4|102210.4|102276.5|102226.5|102301.5|102237|102245.3|102166.2|594
1589762700000|2020-05-18 00:45:00|102276.6|102226.6|102224.9|102174.9|102281.4|102231.4|102211.7|102127.7|704
1589763000000|2020-05-18 00:50:00|102225.4|102175.4|102262.1|102212.1|102274.5|102224.5|102214.5|102164.5|987
1589763300000|2020-05-18 00:55:00|102262.4|102212.4|102266.7|102216.7|102276.9|102226.9|102254.1|102204.1|764
1589763600000|2020-05-18 01:00:00|102266.8|102216.8|102264.6|102214.6|102330.6|102253.4|102260.7|102204.1|873
1589763900000|2020-05-18 01:05:00|102263.6|102213.6|102258.1|102208.1|102268|102218|102248.3|102198.3|635
1589764200000|2020-05-18 01:10:00|102258.6|102208.6|102254.5|102204.5|102268.5|102218.5|102245.8|102195.8|678
1589764500000|2020-05-18 01:15:00|102254.7|102204.7|102220.1|102170.1|102255.2|102205.2|102219.2|102169.2|969
1589764800000|2020-05-18 01:20:00|102220.2|102170.2|102210.9|102160.9|102223.7|102173.7|102182.9|102132.9|921
1589765100000|2020-05-18 01:25:00|102210.8|102160.8|102208|102158|102213.4|102163.4|102199.2|102149.2|787
1589765400000|2020-05-18 01:30:00|102206|102156|102195.2|102145.2|102211.3|102161.3|102189.6|102139.6|839
1589765700000|2020-05-18 01:35:00|102196.3|102146.3|102221.9|102171.9|102224.3|102174.3|102187.9|102137.9|779
1589766000000|2020-05-18 01:40:00|102220.7|102170.7|102174|102124|102221.5|102171.5|102159.9|102085.3|804
1589766300000|2020-05-18 01:45:00|102173.4|102123.4|102166.4|102116.4|102173.5|102123.5|102129.2|102079.2|670
1589766600000|2020-05-18 01:50:00|102165.2|102115.2|102159.3|102109.3|102191.5|102118.8|102143.8|102064.5|570
1589766900000|2020-05-18 01:55:00|102158.5|102108.5|102013.2|101963.2|102200.2|102116.2|101883.6|101811.5|873
1589767200000|2020-05-18 02:00:00|102013.7|101963.7|102005.5|101955.5|102055.1|101972.5|101971.5|101884.4|805
1589767500000|2020-05-18 02:05:00|102003.8|101953.8|101986.6|101936.6|102036|101959.8|101985.5|101899.6|676
1589767800000|2020-05-18 02:10:00|101986|101936|101983.5|101933.5|102028.5|101943.7|101980.1|101888.1|523
1589768100000|2020-05-18 02:15:00|101981.4|101931.4|101931.4|101881.4|102039.3|101951.7|101912|101819.9|769
1589768400000|2020-05-18 02:20:00|101931|101881|101933.9|101800.8|101971.1|101884.7|101894.8|101796.7|941
1589768700000|2020-05-18 02:25:00|101933.6|101800.5|101948.1|101798.7|101977.9|101872.2|101886.2|101791.5|811
1589769000000|2020-05-18 02:30:00|101947.9|101798.6|101863.4|101813.4|101965.8|101862.2|101855.9|101797.7|886
1589769300000|2020-05-18 02:35:00|101866.1|101816.1|101864.8|101814.8|101874.3|101824.3|101854.2|101804.2|1191
1589769600000|2020-05-18 02:40:00|101864.6|101814.6|101847.3|101797.3|101866.4|101816.4|101845.6|101795.6|884
1589769900000|2020-05-18 02:45:00|101847.5|101797.5|101853.2|101803.2|101865.5|101815.5|101841|101791|985
1589770200000|2020-05-18 02:50:00|101853.4|101803.4|101850.7|101800.7|101856.9|101806.9|101839.4|101789.4|797
1589770500000|2020-05-18 02:55:00|101851.2|101801.2|101853.8|101803.8|101860.5|101810.5|101845.9|101795.9|806
1589770800000|2020-05-18 03:00:00|101855.2|101805.2|101930.4|101880.4|101936.8|101886.8|101849|101799|770
1589771100000|2020-05-18 03:05:00|101930.6|101880.6|101946.9|101896.9|101976.1|101903|101924.9|101839.3|1110
1589771400000|2020-05-18 03:10:00|101949.2|101899.2|101937.7|101887.7|101956.6|101906.6|101930.1|101880.1|870
1589771700000|2020-05-18 03:15:00|101937.6|101887.6|101952.4|101902.4|101983.3|101907.7|101930.2|101854.9|766
1589772000000|2020-05-18 03:20:00|101951.8|101901.8|101951.7|101901.7|101957.4|101907.4|101941.8|101891.8|498
1589772300000|2020-05-18 03:25:00|101951.6|101901.6|101954.3|101904.3|101964.2|101914.2|101946.2|101896.2|647
1589772600000|2020-05-18 03:30:00|101953.9|101903.9|101938.1|101888.1|101960.5|101910.5|101925.4|101875.4|831
1589772900000|2020-05-18 03:35:00|101939.1|101889.1|101931.7|101881.7|101942.9|101892.9|101927.2|101877.2|649
1589773200000|2020-05-18 03:40:00|101924.9|101874.9|101943.3|101893.3|101948.8|101898.8|101922.5|101872.5|513
1589773500000|2020-05-18 03:45:00|101944.5|101894.5|101951.4|101901.4|101956.1|101906.1|101941.8|101891.8|411
1589773800000|2020-05-18 03:50:00|101949|101899|101968.8|101918.8|101971.5|101921.5|101947.4|101897.4|507
1589774100000|2020-05-18 03:55:00|101970.8|101920.8|101973.8|101923.8|101978|101928|101951.6|101901.6|758
1589774400000|2020-05-18 04:00:00|101973.6|101923.6|101978.6|101928.6|101978.6|101928.6|101955.2|101905.2|718
1589774700000|2020-05-18 04:05:00|101975.6|101925.6|101975|101925|101981.1|101931.1|101953.8|101903.8|1009
1589775000000|2020-05-18 04:10:00|101975.2|101925.2|101982.6|101932.6|101990|101940|101970.5|101920.5|634
1589775300000|2020-05-18 04:15:00|101983.5|101933.5|101999.2|101949.2|102003.9|101953.9|101979.6|101929.6|565
1589775600000|2020-05-18 04:20:00|101998.8|101948.8|102088.4|102038.4|102102.4|102052.4|101984.9|101934.9|1044
1589775900000|2020-05-18 04:25:00|102089.2|102039.2|102099.9|102049.9|102105.4|102055.4|102077.7|102027.7|1599
1589776200000|2020-05-18 04:30:00|102098|102048|102110.1|102060.1|102131.9|102081.9|102053.7|102003.7|1605
1589776500000|2020-05-18 04:35:00|102105.1|102055.1|102120|102070|102123.4|102073.4|102105.1|102055.1|815
1589776800000|2020-05-18 04:40:00|102120.1|102070.1|102096.1|102046.1|102120.1|102070.1|102072.6|102022.6|1731
1589777100000|2020-05-18 04:45:00|102096.3|102046.3|102085.7|102035.7|102101.9|102051.9|102074.8|102024.8|1609
1589777400000|2020-05-18 04:50:00|102086|102036|102072.9|102022.9|102090.5|102040.5|102061.2|102011.2|1820
1589777700000|2020-05-18 04:55:00|102071.9|102021.9|102052.3|102002.3|102080.3|102030.3|102052.3|102002.3|1860
1589778000000|2020-05-18 05:00:00|102051.4|102001.4|102083.6|102033.6|102151.1|102101.1|102049.1|101999.1|2243
1589778300000|2020-05-18 05:05:00|102090.4|102040.4|102114.2|102064.2|102119.3|102069.3|102067.6|102017.6|2029
1589778600000|2020-05-18 05:10:00|102116.9|102066.9|102061.6|102011.6|102120.4|102070.4|102044.8|101994.8|1960
1589778900000|2020-05-18 05:15:00|102060.5|102010.5|102067|102017|102084.8|102034.8|102047.3|101997.3|1470
1589779200000|2020-05-18 05:20:00|102067.7|102017.7|102075.8|102025.8|102084.4|102034.4|102022.2|101972.2|864
1589779500000|2020-05-18 05:25:00|102075|102025|102098.8|102048.8|102107.7|102057.7|102063.5|102013.5|1231
1589779800000|2020-05-18 05:30:00|102100.3|102050.3|102092.9|102042.9|102107.6|102057.6|102067.2|102017.2|1150
1589780100000|2020-05-18 05:35:00|102092.8|102042.8|102091.6|102041.6|102100.1|102050.1|102081|102031|889
1589780400000|2020-05-18 05:40:00|102091.4|102041.4|102061.7|102011.7|102091.6|102041.6|102006.4|101956.4|1202
1589780700000|2020-05-18 05:45:00|102061.5|102011.5|102028.7|101978.7|102079.3|102029.3|101994.4|101944.4|993
1589781000000|2020-05-18 05:50:00|102031.4|101981.4|102007.4|101957.4|102033.1|101983.1|102004.6|101954.6|625
1589781300000|2020-05-18 05:55:00|102006.1|101956.1|102089|102039|102098.4|102048.4|102006.1|101956.1|873
1589781600000|2020-05-18 06:00:00|102088.4|102038.4|102094|102044|102106.3|102056.3|102075|102025|1345
1589781900000|2020-05-18 06:05:00|102093.1|102043.1|102091.6|102041.6|102098.5|102048.5|102079.2|102029.2|1379
1589782200000|2020-05-18 06:10:00|102092.1|102042.1|102000.8|101950.8|102107.7|102057.7|101999.7|101949.7|1451
1589782500000|2020-05-18 06:15:00|102003|101953|101910.1|101860.1|102022.2|101972.2|101894.4|101844.4|1696
1589782800000|2020-05-18 06:20:00|101909|101859|101977.7|101927.7|101985.9|101935.9|101890.9|101840.9|1596
1589783100000|2020-05-18 06:25:00|101977.5|101927.5|101914|101864|101977.7|101927.7|101888|101838|1759
1589783400000|2020-05-18 06:30:00|101913.9|101863.9|101851|101801|101914.4|101864.4|101760.9|101710.9|1854
1589783700000|2020-05-18 06:35:00|101851.1|101801.1|101811.3|101761.3|101876.6|101826.6|101765.6|101715.6|1855
1589784000000|2020-05-18 06:40:00|101811.7|101761.7|101962|101912|101966|101916|101759.2|101709.2|1698
1589784300000|2020-05-18 06:45:00|101963.4|101913.4|101960.9|101910.9|102024.7|101974.7|101899.1|101849.1|1953
1589784600000|2020-05-18 06:50:00|101959.1|101909.1|101942.7|101892.7|101976.5|101926.5|101941.8|101891.8|1967
1589784900000|2020-05-18 06:55:00|101942.8|101892.8|101964.1|101914.1|102005.9|101955.9|101803.5|101753.5|1861
1589785200000|2020-05-18 07:00:00|101962.4|101912.4|101770.9|101720.9|101970.3|101920.3|101767|101717|1961
1589785500000|2020-05-18 07:05:00|101771.2|101721.2|101767.7|101717.7|101829.2|101779.2|101755.4|101705.4|2020
1589785800000|2020-05-18 07:10:00|101766.5|101716.5|101716.2|101666.2|101770.9|101720.9|101683.9|101633.9|1962
1589786100000|2020-05-18 07:15:00|101714.7|101664.7|101744.6|101694.6|101756.7|101706.7|101648|101598|2010
1589786400000|2020-05-18 07:20:00|101745|101695|101758.4|101708.4|101778.1|101728.1|101685.4|101635.4|2001
1589786700000|2020-05-18 07:25:00|101759.5|101709.5|101730|101680|101791.3|101744.6|101698|101648|1889
1589787000000|2020-05-18 07:30:00|101730.1|101680.1|101693.2|101643.2|101740|101696.8|101680.8|101643.2|1904
1589787300000|2020-05-18 07:35:00|101696.3|101646.3|101786.1|101736.1|101832.6|101782.6|101661.9|101625.2|1939
1589787600000|2020-05-18 07:40:00|101786.4|101736.4|101707.8|101657.8|101787|101737|101688.6|101638.6|1971
1589787900000|2020-05-18 07:45:00|101707.9|101657.9|101693.1|101643.1|101750.8|101700.8|101644.7|101594.7|1741
1589788200000|2020-05-18 07:50:00|101693|101643|101700.7|101650.7|101714.7|101678.6|101654|101604|1694
1589788500000|2020-05-18 07:55:00|101700.9|101650.9|101630.8|101580.8|101701.8|101651.8|101608.1|101558.1|1792
1589788800000|2020-05-18 08:00:00|101630.9|101580.9|101593.4|101543.4|101631.7|101581.7|101493.3|101446.1|1962
1589789100000|2020-05-18 08:05:00|101593.3|101543.3|101664.6|101614.6|101665.5|101615.5|101562.8|101512.8|1940
1589789400000|2020-05-18 08:10:00|101664.3|101614.3|101739|101689|101759.8|101709.8|101637.8|101587.8|1677
1589789700000|2020-05-18 08:15:00|101732.7|101682.7|101741.7|101691.7|101758.8|101708.8|101660.9|101610.9|1791
1589790000000|2020-05-18 08:20:00|101742.2|101692.2|101738.9|101688.9|101824.2|101774.2|101719|101669|1831
1589790300000|2020-05-18 08:25:00|101739.8|101689.8|101649|101599|101745.1|101695.1|101641.4|101598.2|1923
1589790600000|2020-05-18 08:30:00|101650.1|101600.1|101711.8|101661.8|101763.1|101713.1|101616.4|101566.4|1816
1589790900000|2020-05-18 08:35:00|101710.3|101660.3|101712.2|101687.2|101753.8|101703.8|101654.2|101604.2|1935
1589791200000|2020-05-18 08:40:00|101711.9|101686.9|101845.2|101795.2|101872.2|101830.5|101700.8|101664.5|1828
1589791500000|2020-05-18 08:45:00|101844.8|101794.8|101764.3|101714.3|101854.7|101816.3|101715.7|101670.2|1739
1589791800000|2020-05-18 08:50:00|101763.4|101713.4|101847.9|101797.9|101890.7|101852.1|101746.2|101696.2|1872
1589792100000|2020-05-18 08:55:00|101848.9|101798.9|101797.8|101747.8|101849.4|101799.4|101792.4|101742.4|1763
1589792400000|2020-05-18 09:00:00|101796.8|101746.8|101947.8|101897.8|101950.5|101900.5|101790.5|101746.5|1855
1589792700000|2020-05-18 09:05:00|101947.2|101897.2|101952|101902|102016.5|101966.5|101857.5|101807.5|1860
1589793000000|2020-05-18 09:10:00|101953.8|101903.8|101951.6|101901.6|102003.9|101953.9|101889|101839|1737
1589793300000|2020-05-18 09:15:00|101952.9|101902.9|101878.3|101828.3|101979.6|101929.6|101876.1|101826.1|1889
1589793600000|2020-05-18 09:20:00|101877.3|101827.3|101896.3|101846.3|101950.1|101913.6|101871.2|101821.2|1530
1589793900000|2020-05-18 09:25:00|101896.2|101846.2|101960.3|101910.3|101970.7|101920.7|101865.6|101815.6|1806
1589794200000|2020-05-18 09:30:00|101961.1|101911.1|101977.8|101952.8|101998.5|101959|101943.3|101898.7|1767
1589794500000|2020-05-18 09:35:00|101977.6|101952.6|101887|101837|102003.7|101960|101881.9|101831.9|1907
1589794800000|2020-05-18 09:40:00|101887.2|101837.2|101877.1|101827.1|101901.2|101851.2|101842|101792|1731
1589795100000|2020-05-18 09:45:00|101876.7|101826.7|101802.2|101777.2|101888.5|101846.6|101802.2|101765.3|1612
1589795400000|2020-05-18 09:50:00|101802.1|101777.1|101760.2|101710.2|101857.4|101807.4|101697.6|101647.6|1961
1589795700000|2020-05-18 09:55:00|101761.9|101711.9|101763.5|101713.5|101776.7|101735.7|101729.1|101679.1|1809
1589796000000|2020-05-18 10:00:00|101763.8|101713.8|101699|101649|101799.8|101749.8|101684|101638.6|1757
1589796300000|2020-05-18 10:05:00|101696.3|101646.3|101760.2|101710.2|101795.8|101745.8|101693.6|101644.4|1540
1589796600000|2020-05-18 10:10:00|101758.6|101708.6|101753.9|101703.9|101774.4|101724.4|101732.8|101682.8|1435
1589796900000|2020-05-18 10:15:00|101753.7|101703.7|101757.6|101707.6|101770.9|101729.9|101717.6|101667.6|1552
1589797200000|2020-05-18 10:20:00|101757.8|101707.8|101758.1|101733.1|101779.7|101741.6|101697.6|101653|1653
1589797500000|2020-05-18 10:25:00|101789.9|101739.9|101741.3|101691.3|101841|101791|101740|101690|1797
1589797800000|2020-05-18 10:30:00|101742.2|101692.2|101741.3|101691.3|101835.3|101787.4|101731.1|101681.1|1822
1589798100000|2020-05-18 10:35:00|101740.3|101690.3|101653|101603|101747.4|101697.4|101639.8|101600.4|1918
1589798400000|2020-05-18 10:40:00|101651.8|101601.8|101593.1|101568.1|101658.5|101622.3|101576.8|101544.5|1275
1589798700000|2020-05-18 10:45:00|101595.6|101570.6|101608.9|101583.9|101635.6|101601.2|101589.7|101564|1313
1589799000000|2020-05-18 10:50:00|101609.1|101584.1|101546.4|101496.4|101625.1|101586.5|101530|101489.6|1410
1589799300000|2020-05-18 10:55:00|101546.6|101496.6|101596.8|101546.8|101643.9|101593.9|101533.6|101494.1|1752
1589799600000|2020-05-18 11:00:00|101596.5|101546.5|101662.2|101612.2|101666.2|101622.5|101571.9|101521.9|1652
1589799900000|2020-05-18 11:05:00|101661.6|101611.6|101553.9|101503.9|101667|101617|101550.2|101500.2|1649
1589800200000|2020-05-18 11:10:00|101556|101506|101565.5|101515.5|101581|101532.8|101537.1|101487.1|1586
1589800500000|2020-05-18 11:15:00|101565.3|101515.3|101512.2|101462.2|101568.2|101531.3|101487.6|101437.6|2011
1589800800000|2020-05-18 11:20:00|101512.8|101462.8|101553.9|101503.9|101617.8|101567.8|101510|101460|1983
1589801100000|2020-05-18 11:25:00|101554.1|101504.1|101554.9|101504.9|101570|101526.2|101535.3|101485.3|2043
1589801400000|2020-05-18 11:30:00|101555.7|101505.7|101583.9|101558.9|101602.4|101562.6|101548.3|101498.3|1686
1589801700000|2020-05-18 11:35:00|101584.2|101559.2|101537.8|101487.8|101588.4|101559.2|101525|101483.9|1891
1589802000000|2020-05-18 11:40:00|101540.7|101490.7|101462.1|101412.1|101541.2|101499.1|101449|101401.1|1719
1589802300000|2020-05-18 11:45:00|101461.2|101411.2|101401.8|101376.8|101467.6|101430.5|101397.8|101369.9|1719
1589802600000|2020-05-18 11:50:00|101401.6|101376.6|101340.2|101315.2|101419.8|101381.3|101322.9|101284.3|1787
1589802900000|2020-05-18 11:55:00|101340|101315|101362.2|101337.2|101413.8|101363.8|101322|101274.4|1694
1589803200000|2020-05-18 12:00:00|101362.6|101337.6|101352.4|101302.4|101418.1|101375.9|101320.7|101278.3|1722
1589803500000|2020-05-18 12:05:00|101347.6|101297.6|101319.1|101269.1|101349.1|101299.1|101254|101204|1783
1589803800000|2020-05-18 12:10:00|101320.8|101270.8|101275.2|101225.2|101344.2|101305.5|101268.1|101218.1|1935
1589804100000|2020-05-18 12:15:00|101271.9|101221.9|101130.2|101080.2|101278.2|101228.2|101118.9|101068.9|2127
1589804400000|2020-05-18 12:20:00|101128.6|101078.6|101261.2|101211.2|101270.1|101220.1|101090.9|101040.9|2003
1589804700000|2020-05-18 12:25:00|101261.3|101211.3|101233|101183|101323.6|101273.6|101205.7|101155.7|2000
1589805000000|2020-05-18 12:30:00|101233.3|101183.3|101137.5|101087.5|101233.6|101189.1|101135.4|101085.4|1926
1589805300000|2020-05-18 12:35:00|101138|101088|101082|101032|101165|101115|101012|100971.6|1919
1589805600000|2020-05-18 12:40:00|101071|101021|101193.7|101143.7|101205.4|101155.4|101033.5|100983.5|1857
1589805900000|2020-05-18 12:45:00|101194.4|101144.4|101250.5|101200.5|101292.7|101242.7|101131.7|101081.7|2030
1589806200000|2020-05-18 12:50:00|101250.1|101200.1|101174.6|101124.6|101251|101201|101167.7|101118|1897
1589806500000|2020-05-18 12:55:00|101174.3|101124.3|101156.2|101106.2|101217.9|101174.5|101152.3|101104.6|1953
1589806800000|2020-05-18 13:00:00|101156|101106|101079.1|101029.1|101175.6|101135.2|101050.5|101000.5|2018
1589807100000|2020-05-18 13:05:00|101078.8|101028.8|101066.5|101016.5|101098.4|101048.4|101025.8|100975.8|1969
1589807400000|2020-05-18 13:10:00|101064.5|101014.5|101091.1|101041.1|101142.9|101098.3|101050.8|101006.8|1925
1589807700000|2020-05-18 13:15:00|101091|101041|101130.6|101080.6|101157|101107|101038.3|100995.2|2017
1589808000000|2020-05-18 13:20:00|101131.9|101081.9|101069.1|101019.1|101136.7|101086.7|101001.9|100952.4|1889
1589808300000|2020-05-18 13:25:00|101069.4|101019.4|101118.3|101068.3|101132|101082|101043.1|100993.1|2088
1589808600000|2020-05-18 13:30:00|101118.4|101068.4|101120.9|101070.9|101150.1|101100.1|101083.2|101033.2|2015
1589808900000|2020-05-18 13:35:00|101119.5|101069.5|100960.3|100910.3|101131.2|101081.2|100914.6|100869.2|2034
1589809200000|2020-05-18 13:40:00|100959.3|100909.3|101032.5|100982.5|101034.1|100984.1|100772|100732.4|2067
1589809500000|2020-05-18 13:45:00|101028.6|100978.6|100899.1|100849.1|101028.6|100978.6|100872.3|100822.3|1987
1589809800000|2020-05-18 13:50:00|100896.9|100846.9|101001.6|100951.6|101065.8|101015.8|100873.6|100823.6|2137
1589810100000|2020-05-18 13:55:00|101000.7|100950.7|101023.2|100973.2|101126.6|101076.6|100997.2|100947.2|2035
1589810400000|2020-05-18 14:00:00|101026.4|100976.4|101136.5|101086.5|101145.6|101095.6|100994.8|100944.8|2138
1589810700000|2020-05-18 14:05:00|101138.7|101088.7|101155.9|101105.9|101223.4|101173.4|101097.7|101047.7|1952
1589811000000|2020-05-18 14:10:00|101155.4|101105.4|101248.2|101198.2|101257.5|101213.2|101096|101046|2073
1589811300000|2020-05-18 14:15:00|101248.1|101198.1|101213|101163|101252.1|101202.1|101188.9|101138.9|2072
1589811600000|2020-05-18 14:20:00|101214.8|101164.8|101199|101149|101225|101175|101175.6|101125.6|1981
1589811900000|2020-05-18 14:25:00|101198|101148|101198.2|101148.2|101229|101179|101114.4|101064.4|2035
1589812200000|2020-05-18 14:30:00|101199.8|101149.8|101116.1|101066.1|101200.7|101150.7|101112.9|101062.9|1907
1589812500000|2020-05-18 14:35:00|101116|101066|101075.5|101025.5|101118.4|101068.4|101068.1|101018.1|1643
1589812800000|2020-05-18 14:40:00|101075.3|101025.3|101036.4|100986.4|101096.9|101060.4|101035|100985|1545
1589813100000|2020-05-18 14:45:00|101036.8|100986.8|100930.7|100880.7|101047.3|100997.3|100920.7|100870.7|1946
1589813400000|2020-05-18 14:50:00|100931|100881|100868.7|100818.7|100941.4|100891.4|100829.7|100779.7|1898
1589813700000|2020-05-18 14:55:00|100869.2|100819.2|100974|100924|100984|100934|100869.2|100819.2|1914
1589814000000|2020-05-18 15:00:00|100972.4|100922.4|100816.6|100766.6|100980.9|100941.4|100793.8|100743.8|2059
1589814300000|2020-05-18 15:05:00|100816.7|100766.7|100867.4|100817.4|100883.9|100833.9|100797.6|100747.6|1836
1589814600000|2020-05-18 15:10:00|100866.5|100816.5|100688.6|100638.6|100877.6|100830.2|100682.6|100632.6|2087
1589814900000|2020-05-18 15:15:00|100690.5|100640.5|100613.1|100563.1|100772.2|100722.2|100610.6|100560.6|2096
1589815200000|2020-05-18 15:20:00|100613.7|100563.7|100420.3|100370.3|100619.5|100569.5|100359.8|100309.8|2198
1589815500000|2020-05-18 15:25:00|100419.9|100369.9|100659.4|100609.4|100695.9|100645.9|100379.4|100329.4|2299
1589815800000|2020-05-18 15:30:00|100661.1|100611.1|100647.3|100597.3|100689.9|100639.9|100579.9|100529.9|2013
1589816100000|2020-05-18 15:35:00|100647.5|100597.5|100666.7|100616.7|100686.1|100636.1|100609.9|100559.9|1928
1589816400000|2020-05-18 15:40:00|100666.5|100616.5|100515.9|100465.9|100667.4|100617.4|100514.9|100464.9|1935
1589816700000|2020-05-18 15:45:00|100517.1|100467.1|100305.8|100255.8|100532.6|100482.6|100274.3|100224.3|2149
1589817000000|2020-05-18 15:50:00|100305.9|100255.9|100394.2|100344.2|100426.2|100376.2|100296.7|100246.7|2064
1589817300000|2020-05-18 15:55:00|100394.5|100344.5|100348.9|100298.9|100420.9|100371|100334.2|100284.2|1894
1589817600000|2020-05-18 16:00:00|100350.6|100300.6|100343.8|100293.8|100380.4|100330.4|100256.8|100209.4|2075
1589817900000|2020-05-18 16:05:00|100347.4|100297.4|100196.8|100171.8|100352.1|100302.1|100175.5|100138.7|2070
1589818200000|2020-05-18 16:10:00|100199|100174|100298.1|100248.1|100316.7|100267.3|100198.6|100167.4|1993
1589818500000|2020-05-18 16:15:00|100296.7|100246.7|100277.9|100227.9|100296.7|100246.7|100242.8|100192.8|1841
1589818800000|2020-05-18 16:20:00|100277|100227|100321.2|100271.2|100323.6|100273.6|100268.3|100218.3|1732
1589819100000|2020-05-18 16:25:00|100320.9|100270.9|100422.4|100372.4|100440.1|100394.5|100303.9|100253.9|2101
1589819400000|2020-05-18 16:30:00|100422.9|100372.9|100394.7|100344.7|100441|100399.7|100375.6|100325.6|2110
1589819700000|2020-05-18 16:35:00|100393.9|100343.9|100519|100469|100533.6|100483.6|100381.6|100331.6|1599
1589820000000|2020-05-18 16:40:00|100515.5|100465.5|100625.5|100575.5|100655.4|100605.4|100514.6|100464.6|1812
1589820300000|2020-05-18 16:45:00|100625.3|100575.3|100639.5|100589.5|100649.9|100599.9|100609.4|100559.4|1720
1589820600000|2020-05-18 16:50:00|100639.3|100589.3|100654|100604|100666.5|100619.4|100637.9|100587.9|1711
1589820900000|2020-05-18 16:55:00|100653.2|100603.2|100516.1|100466.1|100663|100613|100508|100458|1963
1589821200000|2020-05-18 17:00:00|100515.6|100465.6|100441.5|100391.5|100533.2|100483.2|100441.5|100391.5|1887
1589821500000|2020-05-18 17:05:00|100440.9|100390.9|100402.3|100352.3|100459.1|100409.1|100388.6|100338.6|1622
1589821800000|2020-05-18 17:10:00|100402.8|100352.8|100317.1|100267.1|100408.2|100358.2|100297|100247|1888
1589822100000|2020-05-18 17:15:00|100317.3|100267.3|100399.6|100349.6|100463.6|100413.6|100295.6|100245.6|2023
1589822400000|2020-05-18 17:20:00|100399.3|100349.3|100482.9|100432.9|100493.8|100443.8|100365.1|100315.1|1770
1589822700000|2020-05-18 17:25:00|100482.2|100432.2|100282.9|100232.9|100482.4|100432.4|100280.7|100230.7|1899
1589823000000|2020-05-18 17:30:00|100280.7|100230.7|100459.3|100409.3|100469|100419|100274.3|100224.3|1804
1589823300000|2020-05-18 17:35:00|100460.8|100410.8|100529.7|100479.7|100531.9|100481.9|100442.7|100392.7|1738
1589823600000|2020-05-18 17:40:00|100530.1|100480.1|100541.2|100491.2|100553.4|100503.4|100520.9|100470.9|1898
1589823900000|2020-05-18 17:45:00|100540.8|100490.8|100547.3|100497.3|100554.6|100504.6|100525.7|100475.7|1808
1589824200000|2020-05-18 17:50:00|100548.9|100498.9|100523.2|100473.2|100564.7|100514.7|100500.9|100450.9|1726
1589824500000|2020-05-18 17:55:00|100523.3|100473.3|100525.1|100475.1|100559.2|100509.2|100512.9|100462.9|1727
1589824800000|2020-05-18 18:00:00|100520|100470|100518.9|100468.9|100540.5|100490.5|100505.5|100455.5|1821
1589825100000|2020-05-18 18:05:00|100517|100467|100500|100450|100518.9|100468.9|100420.8|100370.8|1652
1589825400000|2020-05-18 18:10:00|100500.1|100450.1|100494.3|100444.3|100514.2|100464.2|100484|100434|1383
1589825700000|2020-05-18 18:15:00|100492.8|100442.8|100537.9|100487.9|100584.8|100534.8|100487.4|100437.4|1556
1589826000000|2020-05-18 18:20:00|100536.9|100486.9|100452.5|100402.5|100541.1|100491.1|100442.6|100392.6|1715
1589826300000|2020-05-18 18:25:00|100451.9|100401.9|100465|100415|100570.2|100520.2|100416.8|100366.8|1846
1589826600000|2020-05-18 18:30:00|100463.8|100413.8|100401.6|100351.6|100463.8|100413.8|100394.1|100344.1|1641
1589826900000|2020-05-18 18:35:00|100401.1|100351.1|100329.8|100279.8|100407.9|100370.2|100320|100270|1640
1589827200000|2020-05-18 18:40:00|100327|100277|100280.5|100230.5|100332.8|100282.8|100267|100217|1537
1589827500000|2020-05-18 18:45:00|100281|100231|100287.7|100237.7|100302.1|100263.4|100263.4|100213.4|1690
1589827800000|2020-05-18 18:50:00|100287.9|100237.9|100319.8|100269.8|100321.7|100271.7|100278.2|100228.2|1588
1589828100000|2020-05-18 18:55:00|100320.1|100270.1|100322.6|100272.6|100337.5|100293.9|100305.1|100255.1|1619
1589828400000|2020-05-18 19:00:00|100322.9|100272.9|100313.7|100263.7|100329.1|100290.7|100299|100256.8|1591
1589828700000|2020-05-18 19:05:00|100314|100264|100303.1|100253.1|100320.9|100286.8|100295.2|100245.2|1310
1589829000000|2020-05-18 19:10:00|100303.3|100253.3|100324.7|100274.7|100326.8|100292.4|100297.1|100247.1|1319
1589829300000|2020-05-18 19:15:00|100324.9|100274.9|100306.3|100256.3|100333.8|100300.7|100301.7|100251.7|1188
1589829600000|2020-05-18 19:20:00|100306.4|100256.4|100312.6|100262.6|100313.9|100279|100287.2|100237.2|1541
1589829900000|2020-05-18 19:25:00|100312.7|100262.7|100277.3|100252.3|100321.9|100275.6|100274.7|100242.7|1299
1589830200000|2020-05-18 19:30:00|100276.7|100251.7|100300.9|100275.9|100321.7|100284.1|100275.1|100233|1574
1589830500000|2020-05-18 19:35:00|100300.6|100275.6|100291.5|100241.5|100330.8|100292|100288.4|100238.4|1546
1589830800000|2020-05-18 19:40:00|100291.3|100241.3|100285.4|100235.4|100318.4|100274.1|100282.7|100232.7|1416
1589831100000|2020-05-18 19:45:00|100286.4|100236.4|100270.3|100220.3|100296.9|100257.4|100262.2|100218.1|1479
1589831400000|2020-05-18 19:50:00|100270|100220|100291.4|100241.4|100304.8|100254.8|100250.8|100211|1480
1589831700000|2020-05-18 19:55:00|100290.9|100240.9|100270.9|100220.9|100297.4|100247.4|100265.2|100219.2|1448
1589832000000|2020-05-18 20:00:00|100273.9|100223.9|100423.7|100373.7|100436.4|100389.4|100273.9|100223.9|1391
1589832300000|2020-05-18 20:05:00|100423.9|100373.9|100337.9|100287.9|100425.1|100382|100334.7|100284.7|1124
1589832600000|2020-05-18 20:10:00|100338.3|100288.3|100351.1|100301.1|100355.7|100305.7|100336.3|100286.3|818
1589832900000|2020-05-18 20:15:00|100350.7|100300.7|100362.4|100312.4|100363.2|100313.2|100343.4|100293.4|1033
1589833200000|2020-05-18 20:20:00|100362|100312|100324.4|100299.4|100363.4|100313.4|100324.4|100285.2|837
1589833500000|2020-05-18 20:25:00|100323.8|100298.8|100323.6|100273.6|100353.1|100303.1|100319.2|100269.2|1057
1589833800000|2020-05-18 20:30:00|100325|100275|100308.5|100258.5|100329.4|100279.4|100278.4|100228.4|1317
1589834100000|2020-05-18 20:35:00|100307.1|100257.1|100318.8|100268.8|100319|100269|100304.6|100254.6|674
1589834400000|2020-05-18 20:40:00|100318.6|100268.6|100309|100259|100322.6|100272.6|100301.4|100251.4|511
1589834700000|2020-05-18 20:45:00|100307.7|100257.7|100328|100278|100341.6|100291.6|100300.7|100250.7|1668
1589835000000|2020-05-18 20:50:00|100327.2|100277.2|100318.8|100268.8|100336|100286|100311.7|100261.7|1549
1589835300000|2020-05-18 20:55:00|100319|100269|100387.5|100171.6|100405.2|100269|100299.1|100161.7|910
1589835600000|2020-05-18 21:00:00|100410.6|100134.9|100341.3|100075.9|101113|100465|100341.3|100061|26
1589835900000|2020-05-18 21:05:00|101199.9|100551.9|101175.5|100527.5|101201.8|100553.8|101171.1|100523.1|10
1589836200000|2020-05-18 21:10:00|101072.9|100424.9|101030.5|100382.5|101106.6|100458.6|100979|100331|78
1589836500000|2020-05-18 21:15:00|100977|100329|100908.7|100260.7|101006|100358|100901.5|100253.5|236
1589836800000|2020-05-18 21:20:00|100907.9|100259.9|100917.1|100269.1|101006|100358|100864.5|100216.5|241
1589837100000|2020-05-18 21:25:00|100903.1|100255.1|100802|100154|100942.4|100294.4|100756.5|100108.5|252
1589837400000|2020-05-18 21:30:00|100809|100161|100503.7|100056.6|100818.5|100170.5|100493.5|100027.3|509
1589837700000|2020-05-18 21:35:00|100504.5|100057.5|100522|100061.2|100535|100153.1|100486.7|100046.5|319
1589838000000|2020-05-18 21:40:00|100523.4|100061.3|100499|100087.6|100523.4|100153.1|100485.4|100049|287
1589838300000|2020-05-18 21:45:00|100495.9|100174.6|100453.8|100201.6|100512|100255.5|100415.6|100095.4|386
1589838600000|2020-05-18 21:50:00|100465.9|100193|100375|100062.7|100470.8|100227.8|100335.9|100056.8|450
1589838900000|2020-05-18 21:55:00|100354.4|100062.6|100354.5|100096.5|100389.1|100141.6|100311.5|100061.7|350
1589839200000|2020-05-18 22:00:00|100355.3|100099.4|100326.6|100127.2|100463|100179.6|100274.8|100079|1043
1589839500000|2020-05-18 22:05:00|100335.5|100122.2|100301.4|100160|100337.4|100192.8|100242.8|100111.3|1741
1589839800000|2020-05-18 22:10:00|100302.7|100158.6|100289.3|100130.1|100324.7|100212.3|100262.3|100115.7|2067
1589840100000|2020-05-18 22:15:00|100295.7|100122.1|100283.1|100128.1|100302.3|100186.4|100236.4|100088|1905
1589840400000|2020-05-18 22:20:00|100283.7|100128.3|100276.2|100109.6|100300|100190.2|100240.2|100073.1|1713
1589840700000|2020-05-18 22:25:00|100269.4|100107.2|100295.2|100138.1|100295.7|100144.7|100248.3|100077.6|1645
1589841000000|2020-05-18 22:30:00|100292.6|100147.3|100295.2|100155.9|100306.8|100215.1|100231.5|100103.8|1268
1589841300000|2020-05-18 22:35:00|100297.5|100157|100272|100143.1|100309.8|100214.1|100225.9|100113.8|1108
1589841600000|2020-05-18 22:40:00|100272.4|100143.5|100265.4|100107.2|100299.1|100199.1|100219.5|100077.6|1147
1589841900000|2020-05-18 22:45:00|100264.4|100109.3|100241.2|100191.2|100282.3|100193.2|100219.8|100086.3|1578
1589842200000|2020-05-18 22:50:00|100238.8|100188.8|100217.6|100167.6|100282.6|100197.2|100208.5|100113.4|1900
1589842500000|2020-05-18 22:55:00|100216.8|100166.8|100199.9|100149.9|100265.4|100187.5|100172.1|100078.6|1882
1589842800000|2020-05-18 23:00:00|100201.2|100151.2|100207.4|100157.4|100218.3|100168.3|100168.8|100077.5|1570
1589843100000|2020-05-18 23:05:00|100207.3|100157.3|100228.3|100178.3|100236.5|100186.5|100204.7|100154.7|766
1589843400000|2020-05-18 23:10:00|100227.3|100177.3|100211.4|100161.4|100238.3|100188.3|100206.5|100156.5|1291
1589843700000|2020-05-18 23:15:00|100210.9|100160.9|100229.6|100179.6|100233.2|100183.2|100207.6|100157.6|1798
1589844000000|2020-05-18 23:20:00|100228.4|100178.4|100247.7|100197.7|100247.7|100197.7|100221.1|100171.1|1245
1589844300000|2020-05-18 23:25:00|100246.5|100196.5|100234.4|100184.4|100247.7|100197.7|100223.7|100173.7|1188
1589844600000|2020-05-18 23:30:00|100235.1|100185.1|100228.1|100178.1|100267.7|100217.7|100219.8|100169.8|1309
1589844900000|2020-05-18 23:35:00|100227.9|100177.9|100252.6|100202.6|100290.1|100210.8|100224.2|100158|854
1589845200000|2020-05-18 23:40:00|100251.7|100201.7|100235.4|100185.4|100261.2|100211.2|100209.6|100159.6|905
1589845500000|2020-05-18 23:45:00|100235.6|100185.6|100277.5|100227.5|100325.8|100251.5|100208.6|100158.6|938
1589845800000|2020-05-18 23:50:00|100277.6|100227.6|100261.9|100211.9|100307.5|100236.6|100218.9|100146.9|807
1589846100000|2020-05-18 23:55:00|100265.2|100215.2|100272.2|100222.2|100275.3|100225.3|100239.4|100189.4|1135
1589846400000|2020-05-19 00:00:00|100272.4|100222.4|100283.3|100233.3|100357.7|100275.7|100269.9|100199.8|1148
1589846700000|2020-05-19 00:05:00|100282.8|100232.8|100296.6|100246.6|100305.5|100255.5|100275.6|100225.6|1502
1589847000000|2020-05-19 00:10:00|100296|100246|100291.3|100241.3|100306.5|100256.5|100271|100221|1550
1589847300000|2020-05-19 00:15:00|100291.6|100241.6|100214.2|100164.2|100296.1|100246.1|100209.9|100159.9|1234
1589847600000|2020-05-19 00:20:00|100214.6|100164.6|100188.5|100138.5|100219.4|100169.4|100153.6|100103.6|1396
1589847900000|2020-05-19 00:25:00|100188.3|100138.3|100175.1|100125.1|100190.3|100140.3|100161.9|100111.9|1348
1589848200000|2020-05-19 00:30:00|100175.4|100125.4|100214.5|100164.5|100219.7|100169.7|100165.2|100115.2|1566
1589848500000|2020-05-19 00:35:00|100215.8|100165.8|100196.8|100146.8|100217.5|100167.5|100178.2|100128.2|1798
1589848800000|2020-05-19 00:40:00|100197.3|100147.3|100215.1|100165.1|100233|100183|100187.2|100137.2|1431
1589849100000|2020-05-19 00:45:00|100215.6|100165.6|100229.5|100179.5|100234.6|100184.6|100212|100162|1295
1589849400000|2020-05-19 00:50:00|100229.8|100179.8|100220.4|100170.4|100237.7|100187.7|100206.5|100156.5|1157
1589849700000|2020-05-19 00:55:00|100220.2|100170.2|100207.7|100157.7|100226.8|100176.8|100204.1|100154.1|1301
1589850000000|2020-05-19 01:00:00|100206.2|100156.2|100212.6|100162.6|100214.7|100164.7|100192.2|100142.2|1245
1589850300000|2020-05-19 01:05:00|100212.4|100162.4|100244|100194|100248.5|100198.5|100209.8|100159.8|1087
1589850600000|2020-05-19 01:10:00|100244.1|100194.1|100256.6|100206.6|100262.3|100212.3|100237.1|100187.1|945
1589850900000|2020-05-19 01:15:00|100256.5|100206.5|100277.2|100227.2|100277.3|100227.3|100246.4|100196.4|1122
1589851200000|2020-05-19 01:20:00|100277.1|100227.1|100256|100206|100277.1|100227.1|100250.4|100200.4|1302
1589851500000|2020-05-19 01:25:00|100255.5|100205.5|100292.9|100242.9|100296.3|100246.3|100243.4|100193.4|1502
1589851800000|2020-05-19 01:30:00|100293.2|100243.2|100274|100224|100295|100245|100252|100202|1266
1589852100000|2020-05-19 01:35:00|100273.9|100223.9|100310.9|100260.9|100314.8|100273.3|100273.1|100223.1|926
1589852400000|2020-05-19 01:40:00|100308.5|100258.5|100331.3|100281.3|100339.6|100289.6|100297.5|100252.8|1176
1589852700000|2020-05-19 01:45:00|100332.4|100282.4|100284.2|100234.2|100332.8|100282.8|100273.7|100223.7|1344
1589853000000|2020-05-19 01:50:00|100284.6|100234.6|100314.7|100264.7|100339.8|100289.8|100279.7|100229.7|1108
1589853300000|2020-05-19 01:55:00|100314.5|100264.5|100347.5|100297.5|100347.5|100297.5|100312.2|100262.2|1147
1589853600000|2020-05-19 02:00:00|100346.4|100296.4|100395.9|100345.9|100401|100351|100341.2|100291.2|1256
1589853900000|2020-05-19 02:05:00|100396.1|100346.1|100392.9|100342.9|100401.7|100351.7|100386.5|100336.5|864
1589854200000|2020-05-19 02:10:00|100392|100342|100391.9|100341.9|100401.7|100351.7|100382.1|100332.1|1103
1589854500000|2020-05-19 02:15:00|100391.8|100341.8|100424.4|100374.4|100435.8|100385.8|100382.6|100332.6|1599
1589854800000|2020-05-19 02:20:00|100423.5|100373.5|100454.7|100404.7|100456.3|100406.3|100411.6|100361.6|1564
1589855100000|2020-05-19 02:25:00|100454|100404|100467.5|100417.5|100472.8|100422.8|100439.3|100389.3|1708
1589855400000|2020-05-19 02:30:00|100468.3|100418.3|100457.9|100407.9|100472|100422|100413|100363|1845
1589855700000|2020-05-19 02:35:00|100463.2|100413.2|100494.1|100444.1|100500.4|100450.4|100451|100401|1374
1589856000000|2020-05-19 02:40:00|100494.4|100444.4|100506.3|100456.3|100511.3|100461.3|100489.9|100439.9|934
1589856300000|2020-05-19 02:45:00|100506|100456|100621.7|100571.7|100639.7|100589.7|100505.4|100455.4|1273
1589856600000|2020-05-19 02:50:00|100622.3|100572.3|100597.5|100471.7|100681.2|100631.2|100526.1|100436.2|1603
1589856900000|2020-05-19 02:55:00|100598.9|100472.6|100554|100504|100606.5|100517.3|100533|100447.6|1596
1589857200000|2020-05-19 03:00:00|100552.2|100502.2|100678.4|100550|100691.6|100608.1|100546.8|100458.5|1574
1589857500000|2020-05-19 03:05:00|100683.1|100544.6|100672.3|100622.3|100698|100646.1|100631.6|100544.6|1436
1589857800000|2020-05-19 03:10:00|100672.1|100622.1|100696.5|100646.5|100712.4|100648.5|100646|100581|1398
1589858100000|2020-05-19 03:15:00|100698.2|100648.2|100737.6|100687.6|100745.6|100695.6|100683.8|100633.8|1753
1589858400000|2020-05-19 03:20:00|100735.9|100685.9|100720.4|100670.4|100740.1|100690.1|100696.3|100646.3|1391
1589858700000|2020-05-19 03:25:00|100718.9|100668.9|100695.6|100645.6|100748.7|100698.7|100693.8|100643.8|1341
1589859000000|2020-05-19 03:30:00|100695.4|100645.4|100704.7|100654.7|100721.8|100671.8|100695|100645|1612
1589859300000|2020-05-19 03:35:00|100705|100655|100693.3|100643.3|100709.5|100659.5|100685.1|100635.1|1879
1589859600000|2020-05-19 03:40:00|100695|100645|100668.9|100618.9|100695|100645|100660.7|100610.7|1860
1589859900000|2020-05-19 03:45:00|100669.5|100619.5|100661.4|100611.4|100673.4|100623.4|100651.9|100601.9|1761
1589860200000|2020-05-19 03:50:00|100660.9|100610.9|100665.1|100615.1|100674.8|100624.8|100657|100607|1529
1589860500000|2020-05-19 03:55:00|100665.2|100615.2|100667.7|100617.7|100676.5|100626.5|100656.6|100606.6|1704
1589860800000|2020-05-19 04:00:00|100667.8|100617.8|100549.6|100499.6|100668.5|100618.5|100535.7|100461.8|1372
1589861100000|2020-05-19 04:05:00|100551.2|100501.2|100553.4|100503.4|100587.3|100508.7|100544.2|100462|661
1589861400000|2020-05-19 04:10:00|100552.8|100502.8|100544.8|100494.8|100584.9|100511.5|100530.9|100458.2|1435
1589861700000|2020-05-19 04:15:00|100541.2|100491.2|100511.9|100461.9|100554|100504|100388|100289.5|1120
1589862000000|2020-05-19 04:20:00|100512.2|100462.2|100403.8|100275.6|100582.8|100507.1|100376.9|100270.2|1489
1589862300000|2020-05-19 04:25:00|100361.8|100311.8|100384.7|100334.7|100437.3|100365.8|100351.8|100264.1|2311
1589862600000|2020-05-19 04:30:00|100383|100333|100371.1|100321.1|100411.1|100361.1|100355.2|100305.2|2026
1589862900000|2020-05-19 04:35:00|100371.5|100321.5|100396.8|100346.8|100402.8|100352.8|100361.8|100311.8|1776
1589863200000|2020-05-19 04:40:00|100397.1|100347.1|100415.7|100365.7|100456.8|100406.8|100393|100343|1998
1589863500000|2020-05-19 04:45:00|100415.5|100365.5|100424.8|100374.8|100453.3|100403.3|100414.8|100364.8|1881
1589863800000|2020-05-19 04:50:00|100424.5|100374.5|100421.2|100371.2|100432.8|100382.8|100415.3|100365.3|1770
1589864100000|2020-05-19 04:55:00|100420.2|100370.2|100392.4|100342.4|100434.5|100384.5|100386.9|100336.9|1803
1589864400000|2020-05-19 05:00:00|100391.6|100341.6|100393|100343|100412.2|100362.2|100383.9|100333.9|1402
1589864700000|2020-05-19 05:05:00|100394|100344|100410.8|100360.8|100417.6|100367.6|100382.7|100332.7|1487
1589865000000|2020-05-19 05:10:00|100410|100360|100407.3|100357.3|100417.1|100367.1|100390.3|100340.3|1423
1589865300000|2020-05-19 05:15:00|100406.6|100356.6|100389.8|100339.8|100414|100364|100351.6|100301.6|1627
1589865600000|2020-05-19 05:20:00|100389.6|100339.6|100390.7|100340.7|100405.9|100355.9|100376|100326|1005
1589865900000|2020-05-19 05:25:00|100389.8|100339.8|100357.6|100307.6|100389.8|100339.8|100356.5|100306.5|1107
1589866200000|2020-05-19 05:30:00|100360.4|100310.4|100340.7|100290.7|100371.4|100321.4|100330.9|100280.9|969
1589866500000|2020-05-19 05:35:00|100339.3|100289.3|100363.4|100313.4|100367|100317|100338.2|100288.2|1005
1589866800000|2020-05-19 05:40:00|100363.7|100313.7|100346.2|100296.2|100402.2|100352.2|100322.3|100284.2|1372
1589867100000|2020-05-19 05:45:00|100346.7|100296.7|100405.7|100355.7|100418.5|100368.5|100342.1|100292.1|1392
1589867400000|2020-05-19 05:50:00|100405.6|100355.6|100440.6|100390.6|100526.8|100476.8|100387.2|100337.2|1607
1589867700000|2020-05-19 05:55:00|100440.9|100390.9|100411.7|100361.7|100457.7|100407.7|100384.3|100334.3|2031
1589868000000|2020-05-19 06:00:00|100417.4|100367.4|100273.8|100223.8|100440.7|100390.7|100247|100197|1756
1589868300000|2020-05-19 06:05:00|100274.5|100224.5|100367|100317|100389.2|100349|100273.7|100223.7|1789
1589868600000|2020-05-19 06:10:00|100368.9|100318.9|100275.6|100225.6|100368.9|100333.4|100215.1|100165.1|1937
1589868900000|2020-05-19 06:15:00|100275.3|100225.3|100225.7|100175.7|100282.5|100251.5|100174.6|100138.8|1815
1589869200000|2020-05-19 06:20:00|100225.3|100175.3|100199.3|100149.3|100230.2|100180.2|100171.1|100121.1|1603
1589869500000|2020-05-19 06:25:00|100199.2|100149.2|100069.4|100019.4|100200.6|100150.6|100063.4|100013.4|1851
1589869800000|2020-05-19 06:30:00|100069.5|100019.5|100012.3|99962.3|100078.9|100039|99982|99932|1891
1589870100000|2020-05-19 06:35:00|100010.7|99960.7|99968.5|99943.5|100011.9|99964.8|99947.7|99907.7|1699
1589870400000|2020-05-19 06:40:00|99969.7|99944.7|100034.1|100009.1|100054|100029|99938|99913|1725
1589870700000|2020-05-19 06:45:00|100034.5|100009.5|100007.9|99982.9|100079.7|100054.7|99961.7|99930|1771
1589871000000|2020-05-19 06:50:00|100008|99983|99974.6|99949.6|100022.6|99997.6|99952|99927|1514
1589871300000|2020-05-19 06:55:00|99974|99949|99979.2|99954.2|100037.5|100012.5|99943.5|99918.5|1802
1589871600000|2020-05-19 07:00:00|99977.5|99952.5|99830.5|99805.5|99985.3|99960.3|99817.1|99792.1|1957
1589871900000|2020-05-19 07:05:00|99831|99806|99815.2|99790.2|99861.8|99836.8|99793.8|99768.8|1862
1589872200000|2020-05-19 07:10:00|99818.1|99793.1|99737.9|99712.9|99875.8|99850.8|99718.6|99688.7|1822
1589872500000|2020-05-19 07:15:00|99739.1|99714.1|99664.6|99639.6|99778.6|99753.6|99631|99606|1973
1589872800000|2020-05-19 07:20:00|99664.4|99639.4|99799.4|99774.4|99800.2|99775.2|99645.1|99620.1|1716
1589873100000|2020-05-19 07:25:00|99799.1|99774.1|99904.8|99879.8|99905.5|99880.5|99753.6|99728.6|1804
1589873400000|2020-05-19 07:30:00|99902.4|99877.4|99930.3|99905.3|100021.9|99996.9|99902.4|99877.4|1809
1589873700000|2020-05-19 07:35:00|99930.7|99905.7|99830.9|99805.9|99968.7|99943.7|99799.1|99774.1|2051
1589874000000|2020-05-19 07:40:00|99831.5|99806.5|99810.5|99785.5|99858.9|99833.9|99760.4|99735.4|1831
1589874300000|2020-05-19 07:45:00|99809.7|99784.7|99773.2|99748.2|99868.3|99843.3|99743.7|99717|1958
1589874600000|2020-05-19 07:50:00|99774.9|99749.9|99992.3|99967.3|99998.1|99973.1|99746.3|99721.3|1880
1589874900000|2020-05-19 07:55:00|99993.1|99968.1|100042.7|100017.7|100071.2|100046.2|99941.9|99916.9|1942
1589875200000|2020-05-19 08:00:00|100042.2|100017.2|100062.3|100037.3|100106.3|100081.3|99944.9|99919.9|1946
1589875500000|2020-05-19 08:05:00|100062.4|100037.4|100003.6|99978.6|100156|100117.8|100002.7|99977.7|1913
1589875800000|2020-05-19 08:10:00|100003.1|99978.1|100062|100037|100130.8|100105.8|100002.3|99977.3|1810
1589876100000|2020-05-19 08:15:00|100062.7|100037.7|100088|100063|100144.3|100119.3|100059.4|100034.4|1751
1589876400000|2020-05-19 08:20:00|100088.1|100063.1|100173.2|100148.2|100191.6|100166.6|100087.2|100062.2|1814
1589876700000|2020-05-19 08:25:00|100174.3|100149.3|100228.6|100203.6|100237.9|100212.9|100130.9|100105.9|1778
1589877000000|2020-05-19 08:30:00|100228.4|100203.4|100123.5|100098.5|100229.6|100204.6|100072.6|100047.6|2049
1589877300000|2020-05-19 08:35:00|100126.7|100101.7|100198.1|100173.1|100252.4|100227.4|100119.6|100094.6|2007
1589877600000|2020-05-19 08:40:00|100197.6|100172.6|100131.2|100106.2|100212.4|100187.4|100096.6|100071.6|1934
1589877900000|2020-05-19 08:45:00|100131.4|100106.4|100074.1|100049.1|100174.4|100149.4|100026.1|100001.1|1912
1589878200000|2020-05-19 08:50:00|100074.5|100049.5|99968.8|99943.8|100084.4|100059.4|99964.6|99921.1|1867
1589878500000|2020-05-19 08:55:00|99968.6|99943.6|99842.3|99792.3|99976.5|99951.5|99798.2|99760.7|2025
1589878800000|2020-05-19 09:00:00|99843.6|99793.6|99884.9|99859.9|99925|99900|99827.7|99784.9|2010
1589879100000|2020-05-19 09:05:00|99884.7|99859.7|99802.5|99777.5|99886.8|99861.8|99738.3|99713.3|2082
1589879400000|2020-05-19 09:10:00|99802.3|99777.3|99896.4|99871.4|99901.5|99876.5|99773.5|99748.5|1713
1589879700000|2020-05-19 09:15:00|99896.5|99871.5|99977|99952|100017|99992|99876.6|99851.6|1603
1589880000000|2020-05-19 09:20:00|99977.5|99952.5|99985.9|99960.9|100001.8|99976.8|99938.5|99913.5|1744
1589880300000|2020-05-19 09:25:00|99985.8|99960.8|99901.6|99876.6|100004.2|99979.2|99898.2|99873.2|1671
1589880600000|2020-05-19 09:30:00|99901.5|99876.5|99972.6|99947.6|99977.9|99952.9|99860.3|99835.3|1863
1589880900000|2020-05-19 09:35:00|99972.3|99947.3|99932|99907|100044.8|100019.8|99903.3|99878.3|1746
1589881200000|2020-05-19 09:40:00|99932.9|99907.9|99940.6|99915.6|99940.6|99915.6|99846.8|99821.8|1688
1589881500000|2020-05-19 09:45:00|99940.2|99915.2|99947.1|99922.1|99969.2|99944.2|99928|99903|1493
1589881800000|2020-05-19 09:50:00|99947.4|99922.4|99950.9|99925.9|99962.3|99937.3|99934.9|99909.9|1481
1589882100000|2020-05-19 09:55:00|99951|99926|100035.7|100010.7|100070.6|100045.6|99950.4|99925.4|1703
1589882400000|2020-05-19 10:00:00|100034.7|100009.7|100069|100044|100152.1|100127.1|100032.5|100007.5|1743
1589882700000|2020-05-19 10:05:00|100069.4|100044.4|100029.5|100004.5|100095.6|100070.6|99975.2|99950.2|1721
1589883000000|2020-05-19 10:10:00|100029.1|100004.1|100049|100024|100068.9|100043.9|100010.3|99985.3|1707
1589883300000|2020-05-19 10:15:00|100048.8|100023.8|100085.6|100060.6|100092|100067|99964.3|99939.3|1741
1589883600000|2020-05-19 10:20:00|100085.1|100060.1|100009.7|99984.7|100094.2|100069.2|100008.4|99983.4|1340
1589883900000|2020-05-19 10:25:00|100009.5|99984.5|100013.8|99988.8|100041.3|100016.3|99967.2|99942.2|1427
1589884200000|2020-05-19 10:30:00|100013.5|99988.5|99973.3|99948.3|100016.2|99991.2|99973|99948|1221
1589884500000|2020-05-19 10:35:00|99975|99950|99868|99843|99981.2|99956.2|99855.7|99830.7|1546
1589884800000|2020-05-19 10:40:00|99868.1|99843.1|99824|99799|99887.4|99862.4|99811.7|99786.7|1585
1589885100000|2020-05-19 10:45:00|99824.1|99799.1|99763.2|99738.2|99834.2|99809.2|99711.9|99686.9|1555
1589885400000|2020-05-19 10:50:00|99761.7|99736.7|99659.8|99634.8|99768.8|99743.8|99596.4|99571.4|1729
1589885700000|2020-05-19 10:55:00|99660|99635|99721.3|99696.3|99733.4|99708.4|99614.9|99589.9|1799
1589886000000|2020-05-19 11:00:00|99721.8|99696.8|99724.2|99699.2|99735.7|99710.7|99679.3|99654.3|1661
1589886300000|2020-05-19 11:05:00|99722.5|99697.5|99714.5|99689.5|99756.7|99731.7|99702.2|99677.2|1488
1589886600000|2020-05-19 11:10:00|99712|99687|99778|99753|99783|99758|99705.8|99680.8|1552
1589886900000|2020-05-19 11:15:00|99776.9|99751.9|99732.5|99707.5|99778.8|99753.8|99704.7|99679.7|1459
1589887200000|2020-05-19 11:20:00|99733.2|99708.2|99743.2|99718.2|99760|99735|99683.9|99658.9|1463
1589887500000|2020-05-19 11:25:00|99743.1|99718.1|99724.6|99699.6|99766.2|99741.2|99689.6|99664.6|1638
1589887800000|2020-05-19 11:30:00|99723.2|99698.2|99656.9|99631.9|99732.7|99707.7|99656.9|99631.9|1616
1589888100000|2020-05-19 11:35:00|99656.7|99631.7|99694.5|99669.5|99718.3|99693.3|99620|99595|1747
1589888400000|2020-05-19 11:40:00|99696.6|99671.6|99672.7|99647.7|99697.6|99672.6|99647.2|99622.2|1762
1589888700000|2020-05-19 11:45:00|99672.3|99647.3|99733.3|99708.3|99746.7|99721.7|99670.8|99645.8|1844
1589889000000|2020-05-19 11:50:00|99733.4|99708.4|99700.1|99675.1|99740.8|99715.8|99685.6|99660.6|1783
1589889300000|2020-05-19 11:55:00|99700.8|99675.8|99701.8|99676.8|99745.7|99720.7|99688.5|99663.5|1666
1589889600000|2020-05-19 12:00:00|99702.2|99677.2|99726.4|99701.4|99772.3|99747.3|99653.1|99628.1|2060
1589889900000|2020-05-19 12:05:00|99726.2|99701.2|99646.2|99621.2|99744.5|99719.5|99635|99610|1912
1589890200000|2020-05-19 12:10:00|99646.7|99621.7|99695.8|99670.8|99700.4|99675.4|99621.6|99596.6|1885
1589890500000|2020-05-19 12:15:00|99691.7|99666.7|99773.2|99748.2|99791.8|99766.8|99686.4|99661.4|2015
1589890800000|2020-05-19 12:20:00|99770.2|99745.2|99795.9|99770.9|99796.7|99771.7|99661.6|99636.6|1859
1589891100000|2020-05-19 12:25:00|99794|99769|99667.3|99642.3|99796.3|99771.3|99660.2|99618.4|1733
1589891400000|2020-05-19 12:30:00|99665.9|99640.9|99685|99660|99699.2|99674.2|99657.6|99632.6|1581
1589891700000|2020-05-19 12:35:00|99684.7|99659.7|99704|99679|99724|99699|99665.8|99640.8|1833
1589892000000|2020-05-19 12:40:00|99704.2|99679.2|99739.4|99714.4|99743.3|99718.3|99680.1|99655.1|2090
1589892300000|2020-05-19 12:45:00|99742|99717|99754|99729|99836.8|99811.8|99704.4|99679.4|1930
1589892600000|2020-05-19 12:50:00|99756|99731|99791.9|99766.9|99849.2|99824.2|99752.7|99727.7|2026
1589892900000|2020-05-19 12:55:00|99788|99763|99720.1|99695.1|99793.1|99768.1|99679.8|99654.8|2183
1589893200000|2020-05-19 13:00:00|99721.3|99696.3|99830.4|99805.4|99831.9|99806.9|99665.7|99640.7|2037
1589893500000|2020-05-19 13:05:00|99831|99806|99776.7|99751.7|99886.6|99861.6|99725.1|99700.1|2055
1589893800000|2020-05-19 13:10:00|99779.9|99754.9|99750.5|99725.5|99809.7|99784.7|99739.8|99714.8|1745
1589894100000|2020-05-19 13:15:00|99750.8|99725.8|99754|99729|99855.9|99830.9|99730.9|99705.9|1959
1589894400000|2020-05-19 13:20:00|99754.3|99729.3|99738.9|99713.9|99786.8|99761.8|99731.6|99706.6|1892
1589894700000|2020-05-19 13:25:00|99737.5|99712.5|99746.5|99721.5|99749|99724|99703.8|99678.8|1973
1589895000000|2020-05-19 13:30:00|99747.7|99722.7|99919.9|99894.9|99923.8|99898.8|99740.9|99715.9|2017
1589895300000|2020-05-19 13:35:00|99911.9|99886.9|99852.2|99827.2|99912.6|99887.6|99835.8|99808.5|1865
1589895600000|2020-05-19 13:40:00|99853|99828|99886.7|99861.7|99908.4|99871.6|99758.1|99719.9|1892
1589895900000|2020-05-19 13:45:00|99885.9|99860.9|99876.9|99851.9|99913|99888|99822.8|99797.8|1878
1589896200000|2020-05-19 13:50:00|99876.7|99851.7|99878.5|99853.5|99917.8|99892.8|99819.4|99794.4|2047
1589896500000|2020-05-19 13:55:00|99878.1|99853.1|99785.6|99735.6|99891.5|99866.5|99772.7|99722.7|2031
1589896800000|2020-05-19 14:00:00|99784.9|99734.9|99685.2|99660.2|99794.4|99754.4|99659.4|99634.4|2003
1589897100000|2020-05-19 14:05:00|99685|99660|99677.7|99652.7|99737.1|99712.1|99600.2|99575.2|1896
1589897400000|2020-05-19 14:10:00|99675.2|99650.2|99587.9|99562.9|99699.6|99674.6|99579.3|99554.3|1984
1589897700000|2020-05-19 14:15:00|99588|99563|99633|99608|99702|99677|99576.6|99549.3|2031
1589898000000|2020-05-19 14:20:00|99632.8|99607.8|99762.1|99737.1|99762.1|99737.1|99584.3|99559.3|1941
1589898300000|2020-05-19 14:25:00|99759.5|99734.5|99637.5|99612.5|99764.9|99739.3|99627.6|99602.6|1953
1589898600000|2020-05-19 14:30:00|99638.8|99613.8|99596.2|99571.2|99711.4|99677.3|99580.9|99550.4|1946
1589898900000|2020-05-19 14:35:00|99595.9|99570.9|99625.9|99600.9|99692.4|99646.8|99565.7|99534.5|1838
1589899200000|2020-05-19 14:40:00|99624.9|99599.9|99690|99665|99717.7|99691.4|99610.4|99585.4|2080
1589899500000|2020-05-19 14:45:00|99689.4|99664.4|99727.1|99702.1|99770|99730.1|99653.2|99628.2|1962
1589899800000|2020-05-19 14:50:00|99727.2|99702.2|99700.9|99675.9|99769.5|99744.5|99688.6|99661.6|1849
1589900100000|2020-05-19 14:55:00|99702.7|99677.7|99468.1|99443.1|99775.9|99730.6|99444|99419|1965
1589900400000|2020-05-19 15:00:00|99467.7|99442.7|99475.9|99450.9|99489.7|99464.7|99428.6|99403.6|1871
1589900700000|2020-05-19 15:05:00|99475.3|99450.3|99482.2|99457.2|99577.8|99544.5|99474.8|99449.8|1724
1589901000000|2020-05-19 15:10:00|99481.8|99456.8|99598.4|99573.4|99601|99576|99457.5|99432.5|1790
1589901300000|2020-05-19 15:15:00|99597.8|99572.8|99542.4|99517.4|99601.3|99576.3|99540.9|99515.9|2041
1589901600000|2020-05-19 15:20:00|99542.9|99517.9|99544.8|99519.8|99567.8|99542.8|99532.9|99507.9|1526
1589901900000|2020-05-19 15:25:00|99547.7|99522.7|99536.5|99511.5|99547.7|99522.7|99454.8|99417.3|1874
1589902200000|2020-05-19 15:30:00|99533.5|99508.5|99621.1|99571.1|99647.4|99614.3|99505.5|99480.5|2045
1589902500000|2020-05-19 15:35:00|99607.9|99582.9|99609.3|99584.3|99624.8|99586.2|99565.3|99531.7|2084
1589902800000|2020-05-19 15:40:00|99609.7|99584.7|99557.7|99532.7|99616.6|99591.6|99550.3|99518.4|2131
1589903100000|2020-05-19 15:45:00|99560|99535|99534.3|99509.3|99569.7|99544.7|99526.1|99495.1|1736
1589903400000|2020-05-19 15:50:00|99534.2|99509.2|99498|99473|99551.9|99512.5|99496.4|99471.4|1739
1589903700000|2020-05-19 15:55:00|99501.3|99476.3|99477.4|99452.4|99517.2|99482.1|99440.7|99407.1|1794
1589904000000|2020-05-19 16:00:00|99475.8|99450.8|99493.9|99443.9|99531.4|99493.9|99475|99443.8|1662
1589904300000|2020-05-19 16:05:00|99493.8|99443.8|99540.8|99515.8|99540.8|99515.8|99470.6|99436.4|1487
1589904600000|2020-05-19 16:10:00|99541.1|99516.1|99527.9|99502.9|99543.8|99518.8|99495.4|99470.4|1709
1589904900000|2020-05-19 16:15:00|99530.5|99505.5|99608.1|99583.1|99621.4|99596|99513.6|99484.7|1579
1589905200000|2020-05-19 16:20:00|99607.6|99582.6|99540.1|99515.1|99647.4|99597.4|99473.4|99448.4|1676
1589905500000|2020-05-19 16:25:00|99539.4|99514.4|99484.1|99459.1|99589.8|99555.1|99471.4|99446.4|1708
1589905800000|2020-05-19 16:30:00|99481|99456|99571.5|99546.5|99573.4|99548.4|99479.9|99454.9|1519
1589906100000|2020-05-19 16:35:00|99570|99545|99602.4|99552.4|99603.6|99561.7|99554.2|99521.9|1539
1589906400000|2020-05-19 16:40:00|99601.3|99551.3|99580.6|99530.6|99603.6|99568.4|99568.8|99526.6|1248
1589906700000|2020-05-19 16:45:00|99580.4|99530.4|99555.7|99505.7|99581.7|99543.3|99541.3|99499.9|1493
1589907000000|2020-05-19 16:50:00|99556.6|99506.6|99510.8|99460.8|99571.2|99530.8|99488.3|99438.6|1547
1589907300000|2020-05-19 16:55:00|99511|99461|99500.8|99450.8|99515.9|99479.6|99464.2|99421.8|1530
1589907600000|2020-05-19 17:00:00|99499.4|99449.4|99532.4|99482.4|99535.1|99490.4|99480.7|99438.8|1551
1589907900000|2020-05-19 17:05:00|99532.3|99482.3|99500.5|99450.5|99546.8|99496.8|99481.2|99443.5|1286
1589908200000|2020-05-19 17:10:00|99501.1|99451.1|99440|99390|99503.1|99465.1|99427.2|99377.2|1278
1589908500000|2020-05-19 17:15:00|99440.5|99390.5|99414.9|99364.9|99446.7|99406.6|99400.6|99358.2|1332
1589908800000|2020-05-19 17:20:00|99415.1|99365.1|99404.8|99354.8|99418.2|99368.2|99380.7|99330.7|1523
1589909100000|2020-05-19 17:25:00|99405.1|99355.1|99420|99370|99424.6|99374.6|99396.3|99346.3|1544
1589909400000|2020-05-19 17:30:00|99420.1|99370.1|99398.7|99348.7|99433.7|99383.7|99395.1|99345.1|1575
1589909700000|2020-05-19 17:35:00|99399|99349|99399.1|99349.1|99409.9|99359.9|99390.3|99340.3|1552
1589910000000|2020-05-19 17:40:00|99399.4|99349.4|99358.6|99308.6|99414.9|99365.1|99348.5|99298.5|1403
1589910300000|2020-05-19 17:45:00|99360.1|99310.1|99331.9|99281.9|99369.6|99319.6|99321.1|99277.3|1484
1589910600000|2020-05-19 17:50:00|99331.8|99281.8|99341.1|99291.1|99346|99305|99309|99267.8|1593
1589910900000|2020-05-19 17:55:00|99341.4|99291.4|99300.9|99250.9|99349.7|99299.7|99274.9|99225.1|1364
1589911200000|2020-05-19 18:00:00|99301.1|99251.1|99324.1|99274.1|99340.1|99290.1|99286.2|99236.2|1446
1589911500000|2020-05-19 18:05:00|99322.5|99272.5|99252.2|99202.2|99328.8|99286|99235.2|99201.8|1745
1589911800000|2020-05-19 18:10:00|99253.1|99203.1|99220.2|99195.2|99253.3|99220.8|99217.7|99178|1566
1589912100000|2020-05-19 18:15:00|99231.8|99181.8|99222.5|99172.5|99235.9|99198.6|99202.3|99154.2|1394
1589912400000|2020-05-19 18:20:00|99221.6|99171.6|99159.8|99109.8|99230.3|99182.6|99155.9|99108.2|1401
1589912700000|2020-05-19 18:25:00|99160.1|99110.1|99173.3|99123.3|99189.6|99150.3|99144|99104.4|1336
1589913000000|2020-05-19 18:30:00|99173.4|99123.4|99195.5|99145.5|99213.5|99163.5|99169.3|99119.3|1085
1589913300000|2020-05-19 18:35:00|99195.4|99145.4|99205.3|99155.3|99207.9|99157.9|99179.4|99129.4|1162
1589913600000|2020-05-19 18:40:00|99206.4|99156.4|99249|99199|99269.2|99219.2|99198.4|99148.4|1074
1589913900000|2020-05-19 18:45:00|99247.1|99197.1|99233.6|99183.6|99250.4|99201.8|99224.2|99175.7|896
1589914200000|2020-05-19 18:50:00|99232.5|99182.5|99256.2|99206.2|99260.6|99223.8|99229.1|99179.1|984
1589914500000|2020-05-19 18:55:00|99256.5|99206.5|99348.8|99298.8|99359.1|99319.2|99255.7|99205.7|1529
1589914800000|2020-05-19 19:00:00|99350.2|99300.2|99429.9|99379.9|99444|99394|99339.1|99296|1571
1589915100000|2020-05-19 19:05:00|99429.2|99379.2|99382.2|99332.2|99432.8|99382.8|99312.3|99275.3|1535
1589915400000|2020-05-19 19:10:00|99383.3|99333.3|99418.9|99368.9|99429|99379|99366|99316|1809
1589915700000|2020-05-19 19:15:00|99418.8|99368.8|99436.9|99386.9|99438.1|99388.1|99412.3|99362.3|1364
1589916000000|2020-05-19 19:20:00|99436.5|99386.5|99495.1|99445.1|99499.1|99450.7|99434.5|99384.5|1662
1589916300000|2020-05-19 19:25:00|99495|99445|99556.7|99506.7|99562.4|99522.4|99474.6|99424.6|1699
1589916600000|2020-05-19 19:30:00|99556.4|99506.4|99587.4|99537.4|99639.6|99589.6|99545.4|99495.4|1875
1589916900000|2020-05-19 19:35:00|99588.3|99538.3|99674.4|99624.4|99682.5|99632.5|99562.7|99512.7|2025
1589917200000|2020-05-19 19:40:00|99673.7|99623.7|99639|99589|99691.4|99641.4|99590.1|99540.1|1938
1589917500000|2020-05-19 19:45:00|99639.4|99589.4|99610.3|99560.3|99644.5|99594.5|99579.3|99529.3|1700
1589917800000|2020-05-19 19:50:00|99610.2|99560.2|99636.5|99586.5|99653|99603|99599.6|99551|1575
1589918100000|2020-05-19 19:55:00|99639.1|99589.1|99812.5|99762.5|99878.3|99828.3|99636.4|99586.4|1684
1589918400000|2020-05-19 20:00:00|99811.9|99761.9|99830.1|99780.1|99891.3|99841.3|99733.8|99683.8|1489
1589918700000|2020-05-19 20:05:00|99831|99781|99857.3|99807.3|99858|99808|99796.6|99746.6|1020
1589919000000|2020-05-19 20:10:00|99857.1|99807.1|99811.4|99761.4|99864.4|99814.4|99806|99756|1741
1589919300000|2020-05-19 20:15:00|99812.9|99762.9|99797|99747|99818.1|99768.1|99790.6|99740.6|1177
1589919600000|2020-05-19 20:20:00|99796.1|99746.1|99760.4|99710.4|99813.1|99763.1|99725|99675|1011
1589919900000|2020-05-19 20:25:00|99760.8|99710.8|99771.4|99721.4|99790.8|99740.8|99755|99705|1160
1589920200000|2020-05-19 20:30:00|99769.3|99719.3|99766.5|99716.5|99780.1|99730.1|99749|99699|1171
1589920500000|2020-05-19 20:35:00|99766.3|99716.3|99761.2|99711.2|99771.2|99721.2|99755.7|99705.7|887
1589920800000|2020-05-19 20:40:00|99761.4|99711.4|99778.3|99728.3|99794.6|99744.6|99757.8|99707.8|968
1589921100000|2020-05-19 20:45:00|99778.1|99728.1|99763.1|99713.1|99787.6|99737.6|99759.6|99709.6|725
1589921400000|2020-05-19 20:50:00|99762.9|99712.9|99766.7|99716.7|99810.7|99721.3|99757.7|99684.3|703
1589921700000|2020-05-19 20:55:00|99766.2|99716.2|99972.9|99714.8|99976.2|99740.2|99765.2|99665|559
1589922000000|2020-05-19 21:00:00|99976.2|99716.5|99966.3|99689.3|99976.2|99729.6|99938.5|99676.3|64
1589922300000|2020-05-19 21:05:00|99974|99647|99873.8|99663.1|100005.1|99697.9|99847.9|99621.7|184
1589922600000|2020-05-19 21:10:00|99874.8|99639.9|99864.5|99722.4|99910|99767.1|99817.1|99639.9|299
1589922900000|2020-05-19 21:15:00|99864.8|99722.2|99894.7|99690.5|99896.7|99779.5|99826.6|99665.6|224
1589923200000|2020-05-19 21:20:00|99882.7|99715.9|99880.1|99738.8|99914.1|99782.1|99830.3|99690|89
1589923500000|2020-05-19 21:25:00|99898|99681.2|99897.3|99719.1|99927.3|99784.8|99828.7|99681.2|218
1589923800000|2020-05-19 21:30:00|99882.4|99732.1|99917.2|99711|99917.4|99797.4|99842.2|99699.2|387
1589924100000|2020-05-19 21:35:00|99904.6|99709|99901|99739.9|99921.7|99799.6|99844.3|99709|370
1589924400000|2020-05-19 21:40:00|99905.3|99734.2|99899.5|99713.2|99916.8|99791.6|99839.3|99696.5|304
1589924700000|2020-05-19 21:45:00|99890.3|99727.2|99880.7|99723.7|99909.2|99793.5|99831.5|99685.8|315
1589925000000|2020-05-19 21:50:00|99883.8|99720.8|99823|99773|99891.9|99779.8|99823|99689|315
1589925300000|2020-05-19 21:55:00|99867|99733.6|99895.3|99705.7|99907.5|99798.1|99817.9|99701.4|319
1589925600000|2020-05-19 22:00:00|99884.9|99719.2|99866.6|99718.1|99892.9|99792.5|99813.8|99712.9|1246
1589925900000|2020-05-19 22:05:00|99865.8|99719.4|99838.8|99788.8|99887.8|99790.4|99817.2|99713.8|1232
1589926200000|2020-05-19 22:10:00|99839.4|99789.4|99842.3|99792.3|99900.4|99810.5|99833.9|99726.3|851
1589926500000|2020-05-19 22:15:00|99881.8|99753.2|99878.7|99747.3|99896.9|99789.5|99828|99715.4|546
1589926800000|2020-05-19 22:20:00|99879.2|99742.6|99864.4|99730.9|99888.6|99787.2|99824.4|99716.5|571
1589927100000|2020-05-19 22:25:00|99865.3|99730.2|99859.7|99709.4|99880.9|99776.7|99812.4|99699.3|866
1589927400000|2020-05-19 22:30:00|99858.9|99707.4|99840.2|99790.2|99886.1|99793.7|99813.4|99703.5|690
1589927700000|2020-05-19 22:35:00|99839.5|99789.5|99827.7|99777.7|99901|99807.7|99817.6|99716.3|1405
1589928000000|2020-05-19 22:40:00|99826.8|99776.8|99845.6|99715.7|99877.7|99785.2|99806.7|99704.3|1515
1589928300000|2020-05-19 22:45:00|99847.1|99714.1|99860.6|99726.9|99864.9|99773.8|99808|99702|1137
1589928600000|2020-05-19 22:50:00|99860.2|99724.6|99863.4|99726.6|99869|99779.4|99809.3|99704.2|1209
1589928900000|2020-05-19 22:55:00|99864.2|99727.3|99819.8|99769.8|99871.6|99781.4|99806.1|99710.4|1055
1589929200000|2020-05-19 23:00:00|99857.1|99730.8|99821.9|99771.9|99876.9|99788.7|99812.7|99714.4|1182
1589929500000|2020-05-19 23:05:00|99820.3|99770.3|99818.8|99768.8|99875.8|99776|99810.6|99711.8|1456
1589929800000|2020-05-19 23:10:00|99819|99769|99821.8|99771.8|99871|99777.5|99807.3|99712|1074
1589930100000|2020-05-19 23:15:00|99822.2|99772.2|99823.7|99773.7|99863.5|99778.4|99811.2|99720.6|844
1589930400000|2020-05-19 23:20:00|99823.9|99773.9|99818.5|99768.5|99871.7|99785.1|99810.6|99721.6|1365
1589930700000|2020-05-19 23:25:00|99819.2|99769.2|99816.7|99766.7|99856.6|99779.2|99807.3|99724.9|1618
1589931000000|2020-05-19 23:30:00|99814.2|99764.2|99813.2|99763.2|99850|99772|99801.4|99715.3|1265
1589931300000|2020-05-19 23:35:00|99812.6|99762.6|99807.5|99757.5|99857|99775.5|99802.9|99721.2|1081
1589931600000|2020-05-19 23:40:00|99809|99759|99791.7|99741.7|99813.2|99763.2|99791.7|99741.7|1246
1589931900000|2020-05-19 23:45:00|99791.8|99741.8|99813.3|99763.3|99822.7|99772.7|99783.9|99733.9|985
1589932200000|2020-05-19 23:50:00|99814.5|99764.5|99769.4|99719.4|99841.5|99766|99767.1|99708.2|1246
1589932500000|2020-05-19 23:55:00|99769.3|99719.3|99789.8|99739.8|99795.3|99745.3|99732.9|99682.9|1712
1589932800000|2020-05-20 00:00:00|99790.9|99740.9|99742.4|99692.4|99790.9|99740.9|99725.1|99675.1|1767
1589933100000|2020-05-20 00:05:00|99742.6|99692.6|99718|99668|99751.4|99701.4|99714.9|99664.9|938
1589933400000|2020-05-20 00:10:00|99717.8|99667.8|99709.6|99659.6|99727.8|99677.8|99683.9|99633.9|1502
1589933700000|2020-05-20 00:15:00|99710|99660|99713|99663|99742.3|99692.3|99704.3|99654.3|1370
1589934000000|2020-05-20 00:20:00|99713.2|99663.2|99754.3|99704.3|99760.4|99710.4|99710.2|99660.2|1368
1589934300000|2020-05-20 00:25:00|99754.7|99704.7|99738.7|99688.7|99759|99709|99730.6|99680.6|1577
1589934600000|2020-05-20 00:30:00|99740|99690|99705.2|99655.2|99750.6|99700.6|99704.1|99654.1|1457
1589934900000|2020-05-20 00:35:00|99707.2|99657.2|99679.1|99629.1|99724.5|99674.5|99672|99622|1386
1589935200000|2020-05-20 00:40:00|99680.6|99630.6|99733.4|99683.4|99758.5|99708.5|99670.8|99620.8|831
1589935500000|2020-05-20 00:45:00|99737.2|99687.2|99720.2|99670.2|99752.3|99702.3|99716.7|99666.7|592
1589935800000|2020-05-20 00:50:00|99722.7|99672.7|99750.6|99700.6|99761.4|99711.4|99708.5|99658.5|706
1589936100000|2020-05-20 00:55:00|99750.7|99700.7|99630.1|99580.1|99779.1|99729.1|99609.2|99556.4|909
1589936400000|2020-05-20 01:00:00|99629.7|99579.7|99635.8|99585.8|99645.4|99595.4|99620.5|99570.5|732
1589936700000|2020-05-20 01:05:00|99635.5|99585.5|99631.4|99581.4|99660.4|99610.4|99628.2|99578.2|706
1589937000000|2020-05-20 01:10:00|99630.9|99580.9|99703.5|99653.5|99744.1|99660.1|99627.7|99577.7|1343
1589937300000|2020-05-20 01:15:00|99700.1|99650.1|99665.6|99615.6|99714.3|99664.3|99648.8|99598.8|1570
1589937600000|2020-05-20 01:20:00|99666.8|99616.8|99641.1|99591.1|99667.1|99617.1|99620.2|99570.2|1434
1589937900000|2020-05-20 01:25:00|99641.2|99591.2|99640.3|99590.3|99647.9|99597.9|99629.8|99579.8|1245
1589938200000|2020-05-20 01:30:00|99639.9|99589.9|99621.7|99571.7|99667.1|99617.1|99617.1|99567.1|1337
1589938500000|2020-05-20 01:35:00|99621.9|99571.9|99640.7|99590.7|99644.2|99594.2|99609.6|99559.6|953
1589938800000|2020-05-20 01:40:00|99641.9|99591.9|99579.7|99529.7|99642.3|99592.3|99576.9|99526.9|1027
1589939100000|2020-05-20 01:45:00|99579.3|99529.3|99606|99556|99609.4|99559.4|99576.1|99526.1|1020
1589939400000|2020-05-20 01:50:00|99603.7|99553.7|99606.1|99556.1|99613|99564.8|99580.4|99530.4|1218
1589939700000|2020-05-20 01:55:00|99606.7|99556.7|99590.6|99540.6|99621.5|99571.5|99580|99530|1500
1589940000000|2020-05-20 02:00:00|99588|99538|99603.6|99553.6|99615.8|99565.8|99583.5|99533.5|1572
1589940300000|2020-05-20 02:05:00|99603.9|99553.9|99582.6|99532.6|99615|99565|99576.5|99526.5|1120
1589940600000|2020-05-20 02:10:00|99583.1|99533.1|99628.9|99578.9|99630.5|99580.5|99576.7|99526.7|1021
1589940900000|2020-05-20 02:15:00|99629|99579|99642.6|99592.6|99653.5|99603.5|99623.3|99573.3|1123
1589941200000|2020-05-20 02:20:00|99642.8|99592.8|99653.9|99603.9|99658.6|99608.6|99626.2|99576.2|944
1589941500000|2020-05-20 02:25:00|99653.8|99603.8|99646|99596|99661.8|99611.8|99637|99587|964
1589941800000|2020-05-20 02:30:00|99645.7|99595.7|99641.5|99591.5|99661.7|99611.7|99628.8|99578.8|884
1589942100000|2020-05-20 02:35:00|99642.1|99592.1|99653.1|99603.1|99666.2|99616.2|99618.2|99568.2|990
1589942400000|2020-05-20 02:40:00|99653.4|99603.4|99631.1|99581.1|99664.4|99614.4|99630.6|99580.6|1402
1589942700000|2020-05-20 02:45:00|99630.7|99580.7|99626.9|99576.9|99636.2|99586.2|99609.7|99559.7|1026
1589943000000|2020-05-20 02:50:00|99626.4|99576.4|99649.3|99599.3|99659.4|99609.4|99623.2|99573.2|1287
1589943300000|2020-05-20 02:55:00|99649.7|99599.7|99675.2|99625.2|99709.2|99659.2|99644.7|99594.7|1664
1589943600000|2020-05-20 03:00:00|99674.8|99624.8|99670.6|99620.6|99684.4|99634.4|99653.7|99603.7|1461
1589943900000|2020-05-20 03:05:00|99671.1|99621.1|99666.7|99616.7|99680.6|99630.6|99657.4|99607.4|1109
1589944200000|2020-05-20 03:10:00|99666.6|99616.6|99654.8|99604.8|99678.2|99628.2|99652.3|99602.3|685
1589944500000|2020-05-20 03:15:00|99653.5|99603.5|99642.8|99592.8|99658.4|99608.4|99623.2|99573.2|972
1589944800000|2020-05-20 03:20:00|99642.1|99592.1|99633.1|99583.1|99646.2|99598|99622.3|99572.3|598
1589945100000|2020-05-20 03:25:00|99631.9|99581.9|99593.6|99543.6|99631.9|99581.9|99588.9|99538.9|786
1589945400000|2020-05-20 03:30:00|99592.8|99542.8|99578.9|99528.9|99598.2|99552.5|99576.6|99526.6|899
1589945700000|2020-05-20 03:35:00|99580.3|99530.3|99543.3|99493.3|99583.3|99533.3|99536.9|99486.9|673
1589946000000|2020-05-20 03:40:00|99543.9|99493.9|99621.5|99571.5|99624.6|99574.6|99543.8|99493.8|984
1589946300000|2020-05-20 03:45:00|99621.6|99571.6|99629.5|99579.5|99637.6|99587.6|99619.7|99569.7|676
1589946600000|2020-05-20 03:50:00|99629.1|99579.1|99606.6|99556.6|99635.7|99585.7|99604.7|99554.7|685
1589946900000|2020-05-20 03:55:00|99608.6|99558.6|99629.2|99579.2|99631.4|99581.4|99597.4|99547.4|1148
1589947200000|2020-05-20 04:00:00|99628.4|99578.4|99627.1|99577.1|99636.3|99586.3|99611.6|99561.6|1070
1589947500000|2020-05-20 04:05:00|99626.1|99576.1|99630.8|99580.8|99641.5|99599.6|99621.2|99571.2|772
1589947800000|2020-05-20 04:10:00|99631.2|99581.2|99580.6|99530.6|99632.9|99582.9|99578.6|99528.6|704
1589948100000|2020-05-20 04:15:00|99579.3|99529.3|99512.4|99462.4|99585.8|99541.7|99511.2|99461.2|1310
1589948400000|2020-05-20 04:20:00|99512|99462|99590.2|99540.2|99600.9|99550.9|99473.1|99423.1|1254
1589948700000|2020-05-20 04:25:00|99590.5|99540.5|99555.2|99505.2|99600.1|99550.1|99552.3|99502.3|1161
1589949000000|2020-05-20 04:30:00|99554.6|99504.6|99574.3|99524.3|99579|99529|99554.2|99504.2|1162
1589949300000|2020-05-20 04:35:00|99574.8|99524.8|99595.2|99545.2|99602.2|99552.2|99572.3|99522.3|1300
1589949600000|2020-05-20 04:40:00|99595.1|99545.1|99596.9|99546.9|99613.5|99563.5|99582.1|99532.1|1531
1589949900000|2020-05-20 04:45:00|99596.6|99546.6|99612.9|99562.9|99635.9|99585.9|99590.5|99540.5|1546
1589950200000|2020-05-20 04:50:00|99614|99564|99564|99514|99631.5|99581.5|99563|99513|1375
1589950500000|2020-05-20 04:55:00|99565.8|99515.8|99576.8|99526.8|99590|99540|99553.6|99503.6|1408
1589950800000|2020-05-20 05:00:00|99576|99526|99572.9|99522.9|99581.8|99531.8|99558|99508|979
1589951100000|2020-05-20 05:05:00|99573.9|99523.9|99541.2|99491.2|99573.9|99523.9|99514.6|99464.6|919
1589951400000|2020-05-20 05:10:00|99541.1|99491.1|99541.6|99491.6|99548.4|99498.4|99529.9|99479.9|1015
1589951700000|2020-05-20 05:15:00|99541.9|99491.9|99562.1|99512.1|99567.9|99517.9|99529.4|99479.4|1472
1589952000000|2020-05-20 05:20:00|99561.9|99511.9|99549.3|99499.3|99567|99517|99531.4|99481.4|1249
1589952300000|2020-05-20 05:25:00|99549.5|99499.5|99552.1|99502.1|99581|99531|99544.8|99494.8|1089
1589952600000|2020-05-20 05:30:00|99551.6|99501.6|99529|99479|99551.6|99501.6|99514.2|99464.2|794
1589952900000|2020-05-20 05:35:00|99527.9|99477.9|99536.7|99486.7|99567.6|99517.6|99527|99477|908
1589953200000|2020-05-20 05:40:00|99536.8|99486.8|99535.2|99485.2|99565.1|99515.1|99531.4|99481.4|1555
1589953500000|2020-05-20 05:45:00|99534.8|99484.8|99516.9|99466.9|99546.1|99496.1|99507.2|99457.2|1503
1589953800000|2020-05-20 05:50:00|99519.3|99469.3|99503.6|99453.6|99525.9|99475.9|99494.7|99444.7|1431
1589954100000|2020-05-20 05:55:00|99504.2|99454.2|99580.6|99530.6|99599.1|99549.1|99502.6|99452.6|1650
1589954400000|2020-05-20 06:00:00|99578.9|99528.9|99542.7|99492.7|99587.1|99537.1|99527.6|99477.6|1649
1589954700000|2020-05-20 06:05:00|99544|99494|99604.1|99554.1|99613.8|99566.5|99542.5|99492.5|1704
1589955000000|2020-05-20 06:10:00|99603.4|99553.4|99618.7|99568.7|99627.3|99587.8|99580.8|99535.4|1665
1589955300000|2020-05-20 06:15:00|99619.4|99569.4|99640.1|99590.1|99674.2|99624.2|99592.6|99542.6|1643
1589955600000|2020-05-20 06:20:00|99638.7|99588.7|99661|99611|99677.2|99627.2|99627.9|99577.9|1356
1589955900000|2020-05-20 06:25:00|99661.2|99611.2|99683.7|99633.7|99703.6|99667.2|99625.7|99575.7|1674
1589956200000|2020-05-20 06:30:00|99686.9|99636.9|99719.9|99669.9|99744.6|99694.6|99651.2|99619.9|2090
1589956500000|2020-05-20 06:35:00|99718.3|99668.3|99771.8|99721.8|99818.2|99768.2|99712.6|99662.6|1925
1589956800000|2020-05-20 06:40:00|99770.9|99720.9|99819.4|99769.4|99827.6|99777.6|99763.4|99713.4|1860
1589957100000|2020-05-20 06:45:00|99819.1|99769.1|99735.6|99685.6|99832.7|99782.7|99719|99669|1643
1589957400000|2020-05-20 06:50:00|99734.9|99684.9|99763.9|99713.9|99766.2|99722.6|99686.4|99643.9|1461
1589957700000|2020-05-20 06:55:00|99762.8|99712.8|99827.9|99777.9|99850.4|99813.8|99732.8|99692.8|1835
1589958000000|2020-05-20 07:00:00|99827.2|99777.2|99569|99519|99844.6|99794.6|99569|99519|2048
1589958300000|2020-05-20 07:05:00|99565.8|99515.8|99695.5|99645.5|99704.6|99654.6|99524.2|99474.2|2113
1589958600000|2020-05-20 07:10:00|99693.2|99643.2|99716.3|99691.3|99793.7|99753.7|99693.2|99643.2|2006
1589958900000|2020-05-20 07:15:00|99715.5|99690.5|99777.6|99727.6|99803.8|99770.6|99710.3|99670.5|2012
1589959200000|2020-05-20 07:20:00|99777.7|99727.7|99801.2|99776.2|99822.5|99792.1|99755.3|99705.3|2020
1589959500000|2020-05-20 07:25:00|99801.1|99776.1|99965.6|99915.6|99996|99950.6|99787.8|99762.2|1931
1589959800000|2020-05-20 07:30:00|99966.2|99916.2|100119.5|100069.5|100129.8|100079.8|99931.9|99891.2|1831
1589960100000|2020-05-20 07:35:00|100119.6|100069.6|100082.2|100032.2|100131.3|100089.2|100008.3|99960.2|1911
1589960400000|2020-05-20 07:40:00|100083.3|100033.3|100081.8|100031.8|100115.2|100073.7|100048|99998|1929
1589960700000|2020-05-20 07:45:00|100081.2|100031.2|100202.6|100152.6|100224.3|100177.9|100076.9|100026.9|1649
1589961000000|2020-05-20 07:50:00|100203.5|100153.5|100168.1|100118.1|100208.6|100169.8|100124.9|100086.3|1777
1589961300000|2020-05-20 07:55:00|100169|100119|100184.5|100159.5|100232.2|100202.5|100148.7|100118.6|1731
1589961600000|2020-05-20 08:00:00|100183.5|100158.5|100095.4|100045.4|100191.5|100158.5|100056.5|100018.5|1909
1589961900000|2020-05-20 08:05:00|100099.8|100049.8|100106.8|100056.8|100111.3|100061.3|100035.6|100006|1906
1589962200000|2020-05-20 08:10:00|100109.2|100059.2|99994.9|99969.9|100121.7|100074|99994.2|99959.9|1847
1589962500000|2020-05-20 08:15:00|99996.4|99971.4|99948.6|99898.6|100003|99971.4|99868.4|99818.4|1825
1589962800000|2020-05-20 08:20:00|99948.4|99898.4|99934.1|99909.1|99959.9|99918.4|99918|99891.8|1664
1589963100000|2020-05-20 08:25:00|99933.7|99908.7|99914.2|99864.2|99949.6|99912.2|99896.1|99846.5|1486
1589963400000|2020-05-20 08:30:00|99912.7|99862.7|99886.5|99861.5|99915|99877.5|99836.5|99799.6|1776
1589963700000|2020-05-20 08:35:00|99886.6|99861.6|99798.6|99773.6|99895.5|99861.7|99794.5|99761.8|1768
1589964000000|2020-05-20 08:40:00|99797.4|99772.4|99825.5|99775.5|99876.2|99826.2|99754.3|99709.7|1855
1589964300000|2020-05-20 08:45:00|99825.4|99775.4|99826.3|99776.3|99843.1|99793.1|99745.3|99695.3|1940
1589964600000|2020-05-20 08:50:00|99826.5|99776.5|99876|99826|99903.8|99853.8|99784.7|99739.9|1979
1589964900000|2020-05-20 08:55:00|99875.8|99825.8|99945.3|99895.3|99971.8|99921.8|99865.9|99815.9|1684
1589965200000|2020-05-20 09:00:00|99946.2|99896.2|99943.3|99893.3|99984.8|99934.8|99903.9|99855.9|1958
1589965500000|2020-05-20 09:05:00|99942.8|99892.8|99919.4|99869.4|99991.5|99943.7|99903.5|99857.3|2016
1589965800000|2020-05-20 09:10:00|99917.7|99867.7|99883.7|99833.7|99945.4|99896.9|99869.1|99830.4|2104
1589966100000|2020-05-20 09:15:00|99883.5|99833.5|99896.9|99846.9|99982.3|99932.3|99809.9|99759.9|1938
1589966400000|2020-05-20 09:20:00|99896.7|99846.7|99946.5|99896.5|100036|99987.1|99896.6|99846.6|1880
1589966700000|2020-05-20 09:25:00|99946.7|99896.7|99850|99800|99947.2|99897.6|99807.5|99757.5|1917
1589967000000|2020-05-20 09:30:00|99850.6|99800.6|99931.3|99881.3|99942.1|99892.1|99821.9|99776.5|1904
1589967300000|2020-05-20 09:35:00|99931.8|99881.8|99956.8|99906.8|99960.7|99923.9|99901.9|99851.9|1890
1589967600000|2020-05-20 09:40:00|99945|99920|99846|99796|99959.4|99923.3|99823.7|99781|1699
1589967900000|2020-05-20 09:45:00|99846.1|99796.1|99904.3|99879.3|99932.9|99888.8|99831.6|99781.6|1594
1589968200000|2020-05-20 09:50:00|99903.6|99878.6|99870.9|99845.9|99923.1|99887.8|99846.7|99796.7|1421
1589968500000|2020-05-20 09:55:00|99870.8|99845.8|99766.2|99716.2|99886.2|99853.7|99765.2|99715.2|1761
1589968800000|2020-05-20 10:00:00|99766.7|99716.7|99795.1|99770.1|99824.2|99784.6|99717.3|99667.3|1551
1589969100000|2020-05-20 10:05:00|99796.5|99771.5|99811.7|99761.7|99863.9|99835.2|99780.5|99742.1|1666
1589969400000|2020-05-20 10:10:00|99811|99761|99863.6|99813.6|99877.2|99832.4|99770.2|99731.3|1800
1589969700000|2020-05-20 10:15:00|99863.5|99813.5|99788.2|99763.2|99865.1|99822.4|99758|99723.6|1575
1589970000000|2020-05-20 10:20:00|99787.8|99762.8|99738.9|99688.9|99828.4|99790.4|99695.5|99652.2|1727
1589970300000|2020-05-20 10:25:00|99739.2|99689.2|99716.2|99666.2|99743|99694|99646.1|99604|1573
1589970600000|2020-05-20 10:30:00|99716.4|99666.4|99765.2|99715.2|99835.1|99789.9|99700.4|99663.2|1913
1589970900000|2020-05-20 10:35:00|99766.6|99716.6|99732|99682|99773.2|99723.2|99681.3|99635|1639
1589971200000|2020-05-20 10:40:00|99732.3|99682.3|99684.4|99634.4|99734.4|99684.4|99646.7|99602.4|1708
1589971500000|2020-05-20 10:45:00|99683.7|99633.7|99756.4|99706.4|99793.7|99749|99682.7|99632.7|1709
1589971800000|2020-05-20 10:50:00|99757.8|99707.8|99651.6|99601.6|99761.2|99711.2|99606|99556|1723
1589972100000|2020-05-20 10:55:00|99650.8|99600.8|99543|99493|99671.1|99621.1|99540.2|99490.2|1841
1589972400000|2020-05-20 11:00:00|99540.2|99490.2|99508.4|99483.4|99562.2|99524.9|99480.9|99447.5|1770
1589972700000|2020-05-20 11:05:00|99510.1|99485.1|99542.3|99492.3|99590.5|99547.3|99507.1|99482.1|1951
1589973000000|2020-05-20 11:10:00|99542.6|99492.6|99570.7|99520.7|99590.2|99540.2|99480|99430|2016
1589973300000|2020-05-20 11:15:00|99571.3|99521.3|99546.2|99496.2|99575.6|99525.6|99485.8|99445.2|1953
1589973600000|2020-05-20 11:20:00|99546.1|99496.1|99580.1|99530.1|99619.1|99569.1|99522.7|99485.9|1838
1589973900000|2020-05-20 11:25:00|99578.3|99528.3|99594.2|99544.2|99596.9|99546.9|99540.8|99503.8|2002
1589974200000|2020-05-20 11:30:00|99592.4|99542.4|99598.9|99548.9|99617.8|99575.3|99559.2|99524.6|1804
1589974500000|2020-05-20 11:35:00|99599.4|99549.4|99563.4|99538.4|99602.5|99570.5|99556.7|99531.7|1555
1589974800000|2020-05-20 11:40:00|99563.3|99538.3|99504.1|99479.1|99581.7|99556.7|99500.9|99475.9|1780
1589975100000|2020-05-20 11:45:00|99504|99479|99448.6|99398.6|99540.5|99499.6|99413.3|99385.4|1765
1589975400000|2020-05-20 11:50:00|99449.8|99399.8|99360|99335|99449.8|99399.8|99332|99295.3|1824
1589975700000|2020-05-20 11:55:00|99359.6|99334.6|99222.3|99197.3|99363|99338|99183.5|99154|1795
1589976000000|2020-05-20 12:00:00|99222.8|99197.8|99230.3|99205.3|99328.9|99283.4|99210.4|99168.1|1882
1589976300000|2020-05-20 12:05:00|99230.6|99205.6|99246.6|99221.6|99269|99236.8|99182.3|99132.3|1820
1589976600000|2020-05-20 12:10:00|99246|99221|99273.4|99223.4|99290.8|99242.3|99201|99160.3|2039
1589976900000|2020-05-20 12:15:00|99271.7|99221.7|99355.7|99305.7|99397.4|99364.8|99254.5|99204.5|1940
1589977200000|2020-05-20 12:20:00|99357.4|99307.4|99445.7|99395.7|99467.1|99417.1|99332.6|99282.6|2116
1589977500000|2020-05-20 12:25:00|99448.1|99398.1|99368.4|99343.4|99490.5|99440.5|99352.1|99327.1|1709
1589977800000|2020-05-20 12:30:00|99374.9|99349.9|99534.1|99484.1|99543.2|99493.2|99364.8|99320.9|1819
1589978100000|2020-05-20 12:35:00|99533.8|99483.8|99645.1|99595.1|99648.8|99598.8|99511.8|99461.8|1819
1589978400000|2020-05-20 12:40:00|99646.7|99596.7|99601.2|99551.2|99656.3|99614.3|99585|99540.5|2000
1589978700000|2020-05-20 12:45:00|99603.4|99553.4|99584.7|99534.7|99616.4|99573.9|99528.4|99485.1|1988
1589979000000|2020-05-20 12:50:00|99584|99534|99526.2|99476.2|99586.1|99536.1|99523.2|99473.2|1948
1589979300000|2020-05-20 12:55:00|99526.6|99476.6|99470.1|99420.1|99529.5|99479.7|99442.4|99403.7|1914
1589979600000|2020-05-20 13:00:00|99469.2|99419.2|99427.8|99377.8|99499.9|99458.7|99341.7|99291.7|1974
1589979900000|2020-05-20 13:05:00|99426.8|99376.8|99418.5|99368.5|99436.2|99386.2|99403.7|99357.2|2048
1589980200000|2020-05-20 13:10:00|99419.9|99369.9|99296.2|99246.2|99422.8|99383.5|99286.2|99236.2|1995
1589980500000|2020-05-20 13:15:00|99296.3|99246.3|99331.1|99281.1|99360|99322.7|99256.4|99206.4|2188
1589980800000|2020-05-20 13:20:00|99331.3|99281.3|99366.5|99316.5|99374.5|99330.9|99269.3|99219.3|2064
1589981100000|2020-05-20 13:25:00|99365|99315|99352.4|99327.4|99400.6|99352.2|99286|99236|1822
1589981400000|2020-05-20 13:30:00|99352|99327|99466.6|99416.6|99469.1|99419.1|99299.5|99249.5|1940
1589981700000|2020-05-20 13:35:00|99466.5|99416.5|99418.7|99368.7|99556.8|99521.3|99418.7|99368.7|1966
1589982000000|2020-05-20 13:40:00|99418.8|99368.8|99394.4|99344.4|99460.6|99422|99361.8|99311.8|1817
1589982300000|2020-05-20 13:45:00|99394.6|99344.6|99316.1|99266.1|99397.5|99347.5|99294.5|99244.5|1858
1589982600000|2020-05-20 13:50:00|99316.2|99266.2|99274.2|99224.2|99327.8|99277.8|99271.2|99221.2|1947
1589982900000|2020-05-20 13:55:00|99273.6|99223.6|99236.2|99186.2|99320.1|99280.5|99201.3|99159.1|1660
1589983200000|2020-05-20 14:00:00|99236.7|99186.7|99251.8|99201.8|99301.9|99251.9|99225.5|99175.5|1914
1589983500000|2020-05-20 14:05:00|99252|99202|99152.3|99102.3|99253.1|99203.1|99147.2|99097.2|2054
1589983800000|2020-05-20 14:10:00|99153|99103|99062.5|99012.5|99155|99108.5|99061.3|99011.3|1915
1589984100000|2020-05-20 14:15:00|99062.4|99012.4|99004.4|98954.4|99090.1|99048.5|98988.6|98950.3|1776
1589984400000|2020-05-20 14:20:00|99004.1|98954.1|99093|99043|99108.1|99058.1|98942.8|98901|1973
1589984700000|2020-05-20 14:25:00|99093.8|99043.8|99193.4|99143.4|99212.8|99162.8|99093|99043|2018
1589985000000|2020-05-20 14:30:00|99191.3|99141.3|99160.7|99110.7|99221.8|99176|99150.4|99100.4|1961
1589985300000|2020-05-20 14:35:00|99160|99110|99123.8|99073.8|99209.3|99159.3|99123.1|99073.1|1962
1589985600000|2020-05-20 14:40:00|99125.8|99075.8|99049.4|98999.4|99137.3|99087.3|99032.4|98982.4|1938
1589985900000|2020-05-20 14:45:00|99049.8|98999.8|99173.8|99123.8|99173.8|99123.8|99049.8|98999.8|1960
1589986200000|2020-05-20 14:50:00|99173.2|99123.2|99107.8|99057.8|99173.2|99123.2|99106.7|99056.7|1772
1589986500000|2020-05-20 14:55:00|99108.7|99058.7|99099.8|99049.8|99152.7|99102.7|99044.6|98994.6|2025
1589986800000|2020-05-20 15:00:00|99097.8|99047.8|99016.5|98966.5|99110.6|99060.6|98992|98942|1939
1589987100000|2020-05-20 15:05:00|99017.5|98967.5|99086.3|99036.3|99101.3|99051.3|99007.9|98965|1815
1589987400000|2020-05-20 15:10:00|99086.1|99036.1|99111.5|99061.5|99150.4|99108.5|99085.2|99035.2|1640
1589987700000|2020-05-20 15:15:00|99109.9|99059.9|99013.5|98963.5|99116.9|99066.9|98998.9|98948.9|1342
1589988000000|2020-05-20 15:20:00|99013.3|98963.3|98987.7|98937.7|99020.7|98970.7|98984.3|98934.3|1524
1589988300000|2020-05-20 15:25:00|98988.1|98938.1|98924.1|98874.1|98989.9|98939.9|98898.3|98850.9|1580
1589988600000|2020-05-20 15:30:00|98924.3|98874.3|98920.3|98870.3|98944.2|98911.1|98909.9|98861.1|1723
1589988900000|2020-05-20 15:35:00|98919.5|98869.5|98964.2|98914.2|98967.8|98917.8|98918.1|98868.1|1616
1589989200000|2020-05-20 15:40:00|98961.5|98911.5|98990.4|98940.4|99010.4|98960.4|98949|98901.7|1597
1589989500000|2020-05-20 15:45:00|98991|98941|98996.4|98946.4|99010.1|98960.1|98965.4|98922|1587
1589989800000|2020-05-20 15:50:00|98996.5|98946.5|99033.4|99008.4|99051.1|99012.8|98988.2|98938.2|1261
1589990100000|2020-05-20 15:55:00|99034.8|99009.8|99111.3|99086.3|99139.5|99101.8|99019.1|98981.9|1422
1589990400000|2020-05-20 16:00:00|99112|99087|99103|99053|99120.5|99088.2|99035.5|98997|1548
1589990700000|2020-05-20 16:05:00|99100.4|99050.4|99126|99101|99139.5|99101|99080.5|99041.4|1372
1589991000000|2020-05-20 16:10:00|99142.8|99092.8|99196.7|99146.7|99226.8|99176.8|99131.2|99090.8|1405
1589991300000|2020-05-20 16:15:00|99196.3|99146.3|99216.4|99191.4|99247.1|99204|99183|99145.4|1223
1589991600000|2020-05-20 16:20:00|99216.6|99191.6|99273.8|99223.8|99285|99247.4|99209|99169|1235
1589991900000|2020-05-20 16:25:00|99271.8|99221.8|99231.7|99206.7|99280.9|99245.9|99229.8|99192.3|1156
1589992200000|2020-05-20 16:30:00|99229.5|99204.5|99231.1|99181.1|99278.7|99232.8|99216.3|99178.1|1310
1589992500000|2020-05-20 16:35:00|99230.9|99180.9|99246.1|99196.1|99264.1|99226|99223.3|99179.9|1343
1589992800000|2020-05-20 16:40:00|99244.3|99194.3|99245.4|99195.4|99266.6|99226.2|99223.2|99189.1|1327
1589993100000|2020-05-20 16:45:00|99246.1|99196.1|99222.2|99172.2|99296.8|99246.8|99206.8|99163.9|1529
1589993400000|2020-05-20 16:50:00|99221.8|99171.8|99250.1|99200.1|99252|99202|99204.5|99155.2|1383
1589993700000|2020-05-20 16:55:00|99250.9|99200.9|99241.7|99216.7|99265.6|99229.7|99199.7|99162.4|1633
1589994000000|2020-05-20 17:00:00|99243.6|99218.6|99258.2|99208.2|99263|99226.8|99217.1|99176.7|1342
1589994300000|2020-05-20 17:05:00|99258.3|99208.3|99282.1|99257.1|99295.9|99266.3|99220.6|99181.1|1513
1589994600000|2020-05-20 17:10:00|99281|99256|99259.1|99234.1|99292.7|99257.7|99249.5|99199.5|1436
1589994900000|2020-05-20 17:15:00|99257.9|99232.9|99243.5|99193.5|99289|99251.3|99232|99185.6|1293
1589995200000|2020-05-20 17:20:00|99243.1|99193.1|99204.2|99154.2|99251.6|99201.6|99197.6|99147.6|1309
1589995500000|2020-05-20 17:25:00|99203.7|99153.7|99190.6|99140.6|99215.7|99175.6|99176.5|99127.9|1014
1589995800000|2020-05-20 17:30:00|99191.8|99141.8|99160.8|99110.8|99191.8|99141.8|99143.3|99099|1121
1589996100000|2020-05-20 17:35:00|99160.3|99110.3|99172.4|99122.4|99186.4|99136.4|99151.7|99109.8|1254
1589996400000|2020-05-20 17:40:00|99172.5|99122.5|99116.5|99066.5|99180.9|99138|99116.2|99066.2|1509
1589996700000|2020-05-20 17:45:00|99116.6|99066.6|99128.8|99078.8|99137.7|99100.6|99086.7|99036.7|1117
1589997000000|2020-05-20 17:50:00|99126.5|99076.5|99151.7|99101.7|99153|99111.9|99111.8|99061.8|1025
1589997300000|2020-05-20 17:55:00|99151.3|99101.3|99181.5|99131.5|99186.7|99141.9|99140.9|99100.2|1100
1589997600000|2020-05-20 18:00:00|99180.2|99130.2|99218.5|99168.5|99228|99178|99159.4|99109.4|1265
1589997900000|2020-05-20 18:05:00|99219.6|99169.6|99132.1|99082.1|99222.1|99172.1|99108.7|99058.7|1427
1589998200000|2020-05-20 18:10:00|99132.2|99082.2|99164|99114|99170.8|99120.8|99113.4|99063.4|1454
1589998500000|2020-05-20 18:15:00|99161.4|99111.4|99180.8|99130.8|99199.8|99149.8|99134.9|99084.9|1479
1589998800000|2020-05-20 18:20:00|99180.9|99130.9|99154.9|99104.9|99185|99135|99146.1|99096.1|1388
1589999100000|2020-05-20 18:25:00|99154.6|99104.6|99149.1|99099.1|99167.6|99117.6|99132.2|99082.2|1452
1589999400000|2020-05-20 18:30:00|99148.1|99098.1|99152.1|99102.1|99160.9|99110.9|99136.7|99086.7|1348
1589999700000|2020-05-20 18:35:00|99152.8|99102.8|99125.3|99075.3|99156.5|99106.5|99087.6|99045.1|1101
1590000000000|2020-05-20 18:40:00|99125|99075|99071.4|99021.4|99133|99093|99051.1|99019.5|1057
1590000300000|2020-05-20 18:45:00|99071.3|99021.3|99076.2|99026.2|99087.4|99037.4|99033.8|98994.5|1001
1590000600000|2020-05-20 18:50:00|99076.3|99026.3|99066.1|99016.1|99098.1|99059.5|99064.2|99014.2|1137
1590000900000|2020-05-20 18:55:00|99066.5|99016.5|99082.4|99032.4|99085.4|99035.4|99045.6|99009.6|1262
1590001200000|2020-05-20 19:00:00|99082|99032|99064.9|99014.9|99082|99032|99062.6|99012.6|998
1590001500000|2020-05-20 19:05:00|99064.7|99014.7|99057.8|99007.8|99066.6|99016.6|99044|98994|850
1590001800000|2020-05-20 19:10:00|99059|99009|99081|99031|99095.3|99045.3|99041.9|98991.9|1082
1590002100000|2020-05-20 19:15:00|99080.5|99030.5|99104.7|99054.7|99108.3|99061.5|99078.4|99028.4|907
1590002400000|2020-05-20 19:20:00|99104.4|99054.4|99098.8|99048.8|99108.6|99058.6|99081.3|99040.1|849
1590002700000|2020-05-20 19:25:00|99099.7|99049.7|99096.9|99046.9|99105.6|99072.6|99085|99039.4|830
1590003000000|2020-05-20 19:30:00|99096.6|99046.6|99098.2|99048.2|99114.3|99068.2|99086.5|99041.8|934
1590003300000|2020-05-20 19:35:00|99098.1|99048.1|99086.7|99036.7|99100.1|99060.9|99076.8|99034.2|783
1590003600000|2020-05-20 19:40:00|99087|99037|99091.8|99041.8|99095.8|99045.8|99077.1|99027.1|784
1590003900000|2020-05-20 19:45:00|99091.7|99041.7|99097.5|99047.5|99102|99062.2|99066.5|99027.5|801
1590004200000|2020-05-20 19:50:00|99097.2|99047.2|99120.3|99070.3|99137.4|99102.6|99094.4|99047|1054
1590004500000|2020-05-20 19:55:00|99120.5|99070.5|99131.9|99081.9|99136.1|99098.5|99099.6|99061.7|867
1590004800000|2020-05-20 20:00:00|99131.7|99081.7|99176.9|99126.9|99181.4|99131.4|99108.3|99067.6|1280
1590005100000|2020-05-20 20:05:00|99176.7|99126.7|99198.1|99148.1|99199.4|99149.4|99176.4|99126.4|1070
1590005400000|2020-05-20 20:10:00|99198|99148|99179.5|99129.5|99199.7|99154.3|99178|99128.8|632
1590005700000|2020-05-20 20:15:00|99179.2|99129.2|99161.9|99111.9|99192.3|99142.3|99153.6|99103.6|687
1590006000000|2020-05-20 20:20:00|99162.2|99112.2|99151.2|99101.2|99166|99116|99141.7|99091.7|843
1590006300000|2020-05-20 20:25:00|99151.8|99101.8|99163.4|99113.4|99169.3|99119.3|99141.5|99091.5|1058
1590006600000|2020-05-20 20:30:00|99164|99114|99171.9|99121.9|99176.9|99126.9|99150.8|99100.8|1346
1590006900000|2020-05-20 20:35:00|99172.8|99122.8|99171.6|99121.6|99182.4|99132.4|99162.7|99112.7|1038
1590007200000|2020-05-20 20:40:00|99169.4|99119.4|99152.3|99102.3|99176.7|99126.7|99140|99090|1978
1590007500000|2020-05-20 20:45:00|99152.4|99102.4|99068.2|99018.2|99162.1|99112.1|99051.2|99001.2|1283
1590007800000|2020-05-20 20:50:00|99066.9|99016.9|99069.8|99019.8|99116.7|99028.5|99053.1|98981.9|1013
1590008100000|2020-05-20 20:55:00|99067.5|99017.5|99112|98966.8|99128.8|99028.6|99053.1|98938.2|624
1590008400000|2020-05-20 21:00:00|99145.5|98977.7|99134.1|98998.2|99160.3|99069.4|99090.1|98967|101
1590008700000|2020-05-20 21:05:00|99154.3|98961.8|99190.8|98976.7|99236.5|99075.8|99104.9|98886.8|338
1590009000000|2020-05-20 21:10:00|99193.7|98976.8|99174.7|99016.5|99215.8|99066.7|99099.2|98958.1|278
1590009300000|2020-05-20 21:15:00|99178.6|99006.8|99168.3|98988.4|99205.3|99025.2|99130.9|98953|220
1590009600000|2020-05-20 21:20:00|99157.6|98993.5|99158|98973.9|99205.4|99056.3|99082.7|98955.1|164
1590009900000|2020-05-20 21:25:00|99168.5|98984.6|99177.3|99006.5|99200.3|99054.1|99083.9|98956.2|165
1590010200000|2020-05-20 21:30:00|99161.4|99020.7|99186|99007.6|99217.3|99066.1|99113.9|98969.5|339
1590010500000|2020-05-20 21:35:00|99178.5|99022.7|99199|99032.2|99226.7|99082.6|99123.1|98992.1|279
1590010800000|2020-05-20 21:40:00|99194.5|99034.9|99194.5|99021.2|99219.1|99051.7|99159.4|98984.6|324
1590011100000|2020-05-20 21:45:00|99182.7|99031|99188.1|98992.5|99190.9|99080.4|99099.1|98990.1|396
1590011400000|2020-05-20 21:50:00|99129.3|98996|99187.2|99002.1|99210.6|99084.7|99096.6|98983.6|395
1590011700000|2020-05-20 21:55:00|99179.8|99004.9|99171.8|99005.2|99213.5|99084.7|99077.8|98983.3|372
1590012000000|2020-05-20 22:00:00|99164.7|99015.6|99051.9|99001.9|99165.3|99046.4|99050.9|98966.8|1613
1590012300000|2020-05-20 22:05:00|99051.6|99001.6|98970.9|98920.9|99057.9|99007.9|98947.3|98846.1|999
1590012600000|2020-05-20 22:10:00|98966.3|98916.3|99103.1|98972.1|99115.2|99027.6|98962.7|98850.1|1553
1590012900000|2020-05-20 22:15:00|99111.4|98965.3|99070.2|99020.2|99121.3|99033.8|99055.4|98960.4|1430
1590013200000|2020-05-20 22:20:00|99070.3|99020.3|99064.7|99014.7|99113.5|99033.4|99058.3|98957.7|628
1590013500000|2020-05-20 22:25:00|99103.5|98976.1|99072.3|99022.3|99120.5|99031.5|99065.5|98966.6|533
1590013800000|2020-05-20 22:30:00|99072.9|99022.9|99102.2|98969.5|99115.6|99032.2|99055|98958.2|743
1590014100000|2020-05-20 22:35:00|99100.1|98974.5|99042.5|98992.5|99107|99015.9|99039.2|98934.8|780
1590014400000|2020-05-20 22:40:00|99043.2|98993.2|99059.7|99009.7|99091.3|99012.9|99031.7|98927.4|709
1590014700000|2020-05-20 22:45:00|99059.6|99009.6|99085.3|98949.8|99095.4|99024.9|99039.7|98937.4|948
1590015000000|2020-05-20 22:50:00|99045.7|98995.7|99082.2|98948.7|99092.6|99003.9|99037.6|98936.3|594
1590015300000|2020-05-20 22:55:00|99082.5|98950.9|99081.4|98953.1|99092.4|98999.9|99029.8|98928|425
1590015600000|2020-05-20 23:00:00|99088.8|98954.2|99035.1|98985.1|99088.8|99001.3|99024.8|98940|380
1590015900000|2020-05-20 23:05:00|99027.1|98977.1|99034.5|98984.5|99070.7|98997.7|99022.4|98936.3|343
1590016200000|2020-05-20 23:10:00|99039.5|98989.5|99031.6|98981.6|99072.9|99022.9|99022.5|98934.8|662
1590016500000|2020-05-20 23:15:00|99032|98982|99036.8|98986.8|99071.4|98994.2|99029.4|98944.7|784
1590016800000|2020-05-20 23:20:00|99036.9|98986.9|99037.2|98987.2|99043.5|98993.5|99028.2|98978.2|633
1590017100000|2020-05-20 23:25:00|99037.3|98987.3|99034.2|98984.2|99040.5|98990.5|99017.1|98967.1|459
1590017400000|2020-05-20 23:30:00|99035|98985|98998.8|98948.8|99051.3|99001.3|98998.8|98948.8|903
1590017700000|2020-05-20 23:35:00|99003.1|98953.1|99020.7|98970.7|99059.8|98976.6|99000.5|98932.8|413
1590018000000|2020-05-20 23:40:00|99020.6|98970.6|99021.6|98971.6|99067.4|98988|99003.7|98935|627
1590018300000|2020-05-20 23:45:00|99025|98975|99030.4|98980.4|99033.3|98983.3|99022.7|98972.7|558
1590018600000|2020-05-20 23:50:00|99029.8|98979.8|99048.3|98998.3|99094.9|99020.6|99028.4|98959|748
1590018900000|2020-05-20 23:55:00|99048.1|98998.1|99056.1|99006.1|99085.9|99012.1|99041.5|98954.5|1398
1590019200000|2020-05-21 00:00:00|99057.1|99007.1|99017.1|98967.1|99063.3|99013.3|98969.5|98919.5|1202
1590019500000|2020-05-21 00:05:00|99017.2|98967.2|99063|99013|99068.9|99018.9|98996.4|98927.2|1154
1590019800000|2020-05-21 00:10:00|99063.6|99013.6|99033.6|98983.6|99114.1|99039.3|99032|98982|701
1590020100000|2020-05-21 00:15:00|99032.1|98982.1|99093.9|99043.9|99101.3|99051.3|99021.1|98971.1|877
1590020400000|2020-05-21 00:20:00|99095.4|99045.4|99177.4|99127.4|99193.2|99143.2|99091.4|99038.9|937
1590020700000|2020-05-21 00:25:00|99178.5|99128.5|99233.9|99183.9|99236.6|99186.6|99164.5|99114.5|1086
1590021000000|2020-05-21 00:30:00|99233|99183|99257.2|99207.2|99267.9|99217.9|99222.6|99172.6|1216
1590021300000|2020-05-21 00:35:00|99258.8|99208.8|99242.8|99192.8|99273.7|99223.7|99227.5|99177.5|945
1590021600000|2020-05-21 00:40:00|99242.9|99192.9|99221.4|99171.4|99243|99193|99197|99147|1064
1590021900000|2020-05-21 00:45:00|99221.2|99171.2|99208.2|99158.2|99223|99173|99189.9|99139.9|1340
1590022200000|2020-05-21 00:50:00|99211.9|99161.9|99233.8|99183.8|99239.3|99189.3|99205.2|99155.2|1495
1590022500000|2020-05-21 00:55:00|99233.4|99183.4|99279.4|99229.4|99291.1|99241.1|99225.7|99175.7|1290
1590022800000|2020-05-21 01:00:00|99281.2|99231.2|99306.5|99256.5|99315|99265|99269.8|99219.8|1225
1590023100000|2020-05-21 01:05:00|99307.9|99257.9|99306.8|99256.8|99307.9|99257.9|99280.5|99230.5|1316
1590023400000|2020-05-21 01:10:00|99306.7|99256.7|99352.8|99302.8|99367.5|99317.5|99285.5|99235.5|1063
1590023700000|2020-05-21 01:15:00|99353.1|99303.1|99325.7|99275.7|99362.6|99312.6|99318.5|99268.5|1149
1590024000000|2020-05-21 01:20:00|99323.2|99273.2|99337|99287|99355.6|99305.6|99317.9|99267.9|1098
1590024300000|2020-05-21 01:25:00|99337.6|99287.6|99326.9|99276.9|99339.2|99289.2|99319.4|99269.4|949
1590024600000|2020-05-21 01:30:00|99326.5|99276.5|99382.3|99332.3|99389.5|99339.5|99322.7|99272.7|997
1590024900000|2020-05-21 01:35:00|99380.3|99330.3|99403|99353|99420.9|99370.9|99356.6|99306.6|1235
1590025200000|2020-05-21 01:40:00|99403.8|99353.8|99370.4|99320.4|99412.3|99362.3|99370.2|99320.2|1506
1590025500000|2020-05-21 01:45:00|99370.6|99320.6|99417|99367|99422.7|99372.7|99369.7|99319.7|1085
1590025800000|2020-05-21 01:50:00|99416.9|99366.9|99417.2|99367.2|99425|99375|99408.3|99358.3|900
1590026100000|2020-05-21 01:55:00|99420.2|99370.2|99433.1|99383.1|99439.5|99389.5|99393|99343|1145
1590026400000|2020-05-21 02:00:00|99433.2|99383.2|99424.8|99374.8|99442.3|99392.3|99390.5|99340.5|1294
1590026700000|2020-05-21 02:05:00|99425.1|99375.1|99469|99419|99474|99424|99417.6|99367.6|1295
1590027000000|2020-05-21 02:10:00|99470.3|99420.3|99465.2|99415.2|99622.6|99541.4|99446.1|99353.6|1288
1590027300000|2020-05-21 02:15:00|99465|99415|99487.2|99437.2|99538.6|99456.9|99460.3|99377.2|1308
1590027600000|2020-05-21 02:20:00|99490.3|99440.3|99466.1|99416.1|99525.5|99441.9|99458|99376.8|1037
1590027900000|2020-05-21 02:25:00|99466.5|99416.5|99467.7|99417.7|99535.1|99466.5|99443.1|99377.8|1069
1590028200000|2020-05-21 02:30:00|99464.3|99414.3|99499.4|99449.4|99568.7|99481|99463.3|99384.3|1342
1590028500000|2020-05-21 02:35:00|99499.7|99449.7|99485.1|99435.1|99525|99457.9|99478.7|99396.2|1185
1590028800000|2020-05-21 02:40:00|99487.6|99437.6|99494.6|99444.6|99536.6|99457.5|99481.5|99410.9|1327
1590029100000|2020-05-21 02:45:00|99489|99439|99492.5|99442.5|99535.7|99462|99471.3|99385.6|1426
1590029400000|2020-05-21 02:50:00|99496|99446|99425.4|99375.4|99574.2|99490.1|99422.1|99372.1|1576
1590029700000|2020-05-21 02:55:00|99424.8|99374.8|99421|99371|99441|99391|99415.6|99365.6|1133
1590030000000|2020-05-21 03:00:00|99421.3|99371.3|99517.7|99467.7|99540.9|99470.1|99419.3|99369.3|1276
1590030300000|2020-05-21 03:05:00|99518.2|99468.2|99460.5|99410.5|99518.2|99468.2|99427.5|99377.5|1129
1590030600000|2020-05-21 03:10:00|99460.9|99410.9|99456.8|99406.8|99495|99418.8|99449.5|99368.1|801
1590030900000|2020-05-21 03:15:00|99456.6|99406.6|99444.8|99394.8|99465.2|99415.2|99418.8|99368.8|1266
1590031200000|2020-05-21 03:20:00|99445|99395|99436.9|99386.9|99457.5|99407.5|99434.7|99384.7|1316
1590031500000|2020-05-21 03:25:00|99436.2|99386.2|99441.4|99391.4|99452|99402|99431|99381|1217
1590031800000|2020-05-21 03:30:00|99441.8|99391.8|99467.3|99417.3|99476.3|99426.3|99439.3|99389.3|1083
1590032100000|2020-05-21 03:35:00|99468.6|99418.6|99519.4|99469.4|99569.3|99494.6|99464.8|99414.8|1551
1590032400000|2020-05-21 03:40:00|99518.5|99468.5|99532.7|99482.7|99566|99497.3|99511.1|99427.7|1652
1590032700000|2020-05-21 03:45:00|99532.6|99482.6|99443.9|99393.9|99555.7|99505.7|99443.4|99393.4|1236
1590033000000|2020-05-21 03:50:00|99443.1|99393.1|99532.3|99482.3|99536.6|99486.6|99429.6|99379.6|1211
1590033300000|2020-05-21 03:55:00|99530|99480|99535.3|99485.3|99563.3|99505.2|99458.4|99408.4|1378
1590033600000|2020-05-21 04:00:00|99534.5|99484.5|99486.7|99436.7|99547.8|99486.7|99466.4|99394.4|1403
1590033900000|2020-05-21 04:05:00|99487.3|99437.3|99487.1|99437.1|99537.2|99466.9|99453.3|99397.5|1370
1590034200000|2020-05-21 04:10:00|99487.2|99437.2|99467.7|99417.7|99533.4|99445.1|99456|99389|1349
1590034500000|2020-05-21 04:15:00|99467.3|99417.3|99456.7|99406.7|99473.5|99423.5|99445.7|99395.7|1261
1590034800000|2020-05-21 04:20:00|99456.6|99406.6|99442.8|99392.8|99467.7|99417.7|99436.5|99386.5|889
1590035100000|2020-05-21 04:25:00|99442.7|99392.7|99447.7|99397.7|99458.1|99408.1|99441.9|99391.9|625
1590035400000|2020-05-21 04:30:00|99448.4|99398.4|99436.5|99386.5|99452.9|99402.9|99425.5|99375.5|1042
1590035700000|2020-05-21 04:35:00|99439.7|99389.7|99435.9|99385.9|99442.6|99392.6|99426.2|99376.2|674
1590036000000|2020-05-21 04:40:00|99435.5|99385.5|99435.9|99385.9|99439.7|99389.7|99428.9|99378.9|703
1590036300000|2020-05-21 04:45:00|99433.5|99383.5|99450.6|99400.6|99455.1|99405.1|99433.5|99383.5|677
1590036600000|2020-05-21 04:50:00|99451.8|99401.8|99457.2|99407.2|99458|99408|99429.8|99379.8|660
1590036900000|2020-05-21 04:55:00|99457|99407|99462.5|99412.5|99476.6|99426.6|99450.8|99400.8|818
1590037200000|2020-05-21 05:00:00|99462.6|99412.6|99467.5|99417.5|99474.4|99424.4|99459|99409|834
1590037500000|2020-05-21 05:05:00|99469.5|99419.5|99461.2|99411.2|99474.5|99424.5|99447.9|99397.9|691
1590037800000|2020-05-21 05:10:00|99460.8|99410.8|99471.6|99421.6|99474.8|99424.8|99455.5|99405.5|610
1590038100000|2020-05-21 05:15:00|99471.5|99421.5|99468.7|99418.7|99474.6|99424.6|99463.1|99413.1|552
1590038400000|2020-05-21 05:20:00|99468.4|99418.4|99533.7|99483.7|99545.4|99495.4|99466.7|99416.7|780
1590038700000|2020-05-21 05:25:00|99533.8|99483.8|99529.3|99479.3|99537.7|99487.7|99511.5|99461.5|864
1590039000000|2020-05-21 05:30:00|99528|99478|99543.5|99493.5|99559.6|99509.6|99528|99478|825
1590039300000|2020-05-21 05:35:00|99543.8|99493.8|99550|99500|99561.4|99511.4|99541.5|99491.5|614
1590039600000|2020-05-21 05:40:00|99550.4|99500.4|99574.1|99524.1|99585.3|99535.3|99542.1|99492.1|789
1590039900000|2020-05-21 05:45:00|99574.2|99524.2|99565.8|99515.8|99682.7|99632.7|99565.3|99515.3|973
1590040200000|2020-05-21 05:50:00|99566.4|99516.4|99588.7|99538.7|99592.8|99542.8|99539|99489|1046
1590040500000|2020-05-21 05:55:00|99583.7|99533.7|99568.1|99518.1|99589.4|99539.4|99564.6|99514.6|816
1590040800000|2020-05-21 06:00:00|99570|99520|99549.8|99499.8|99641.9|99591.9|99526.1|99476.1|1816
1590041100000|2020-05-21 06:05:00|99531.8|99506.8|99493.4|99443.4|99550.5|99506.8|99490.6|99440.6|1577
1590041400000|2020-05-21 06:10:00|99495.9|99445.9|99470.3|99420.3|99503|99462.7|99454.2|99410.5|1787
1590041700000|2020-05-21 06:15:00|99469.9|99419.9|99486.1|99436.1|99520.5|99480.2|99463.7|99418.1|1800
1590042000000|2020-05-21 06:20:00|99486.5|99436.5|99548.4|99498.4|99560.6|99521.5|99476.5|99433.3|1558
1590042300000|2020-05-21 06:25:00|99548.3|99498.3|99592.1|99542.1|99644.9|99594.9|99545.9|99498.2|2133
1590042600000|2020-05-21 06:30:00|99592.3|99542.3|99540.3|99490.3|99602.9|99566.8|99524.1|99474.1|1811
1590042900000|2020-05-21 06:35:00|99540.7|99490.7|99590.1|99540.1|99599.9|99549.9|99523.1|99473.1|1884
1590043200000|2020-05-21 06:40:00|99589.8|99539.8|99642|99592|99658.3|99608.3|99576.3|99526.3|1996
1590043500000|2020-05-21 06:45:00|99644|99594|99583.8|99533.8|99646.4|99596.4|99568.6|99518.6|1480
1590043800000|2020-05-21 06:50:00|99583.4|99533.4|99527.4|99477.4|99584.8|99534.8|99525.2|99475.2|1289
1590044100000|2020-05-21 06:55:00|99526.7|99476.7|99493.4|99443.4|99528.5|99478.5|99477|99427|1386
1590044400000|2020-05-21 07:00:00|99493.1|99443.1|99447.1|99397.1|99578.9|99537.3|99425.6|99375.6|1911
1590044700000|2020-05-21 07:05:00|99446.9|99396.9|99505.3|99455.3|99522.1|99478.3|99446|99396|1867
1590045000000|2020-05-21 07:10:00|99505.2|99455.2|99457.3|99407.3|99548|99503.2|99437.4|99387.4|1759
1590045300000|2020-05-21 07:15:00|99456.7|99406.7|99422.8|99372.8|99552.8|99450|99380.9|99198.3|1664
1590045600000|2020-05-21 07:20:00|99424.4|99374.4|99468.1|99418.1|99523.9|99473.9|99406.7|99356.7|1635
1590045900000|2020-05-21 07:25:00|99466.5|99416.5|99494.2|99444.2|99620.1|99486.9|99443.5|99393.5|1763
1590046200000|2020-05-21 07:30:00|99494.6|99444.6|99439.2|99389.2|99572.2|99522.2|99427.1|99377.1|1841
1590046500000|2020-05-21 07:35:00|99439.5|99389.5|99441.8|99391.8|99467.2|99417.2|99403.2|99353.2|1714
1590046800000|2020-05-21 07:40:00|99441.9|99391.9|99518.5|99468.5|99519.3|99469.3|99440.4|99390.4|1427
1590047100000|2020-05-21 07:45:00|99520.2|99470.2|99475.4|99425.4|99585.4|99535.4|99472.3|99422.3|1631
1590047400000|2020-05-21 07:50:00|99475.3|99425.3|99482.1|99432.1|99516.7|99466.7|99464.4|99414.4|1572
1590047700000|2020-05-21 07:55:00|99480.8|99430.8|99513.9|99362.7|99530.8|99480.8|99445.1|99355.8|1854
1590048000000|2020-05-21 08:00:00|99530|99345.5|99461|99411|99530.5|99431.1|99255.7|99153.5|1954
1590048300000|2020-05-21 08:05:00|99462.8|99412.8|99675|99625|99691.1|99641.1|99458.6|99408.6|1784
1590048600000|2020-05-21 08:10:00|99675.3|99625.3|99593.8|99568.8|99685.9|99635.9|99591.2|99556.5|1423
1590048900000|2020-05-21 08:15:00|99593.5|99568.5|99662.1|99637.1|99698.2|99659.4|99593.4|99568.4|1484
1590049200000|2020-05-21 08:20:00|99660.9|99635.9|99650.2|99625.2|99675|99650|99639.7|99602.2|1413
1590049500000|2020-05-21 08:25:00|99651.1|99626.1|99696.2|99646.2|99765.5|99725.9|99633.7|99599.2|1722
1590049800000|2020-05-21 08:30:00|99696.1|99646.1|99627.8|99602.8|99711.8|99662.9|99579|99551.1|2019
1590050100000|2020-05-21 08:35:00|99628.4|99603.4|99549.5|99524.5|99639.3|99608.3|99542.6|99492.6|1898
1590050400000|2020-05-21 08:40:00|99549|99524|99552|99502|99622.9|99572.9|99533.6|99491.8|1977
1590050700000|2020-05-21 08:45:00|99552.6|99502.6|99443.2|99418.2|99562.9|99512.9|99437.3|99390.6|1918
1590051000000|2020-05-21 08:50:00|99442.8|99417.8|99416.6|99366.6|99469.3|99433.2|99394.2|99354.6|1992
1590051300000|2020-05-21 08:55:00|99415.2|99365.2|99444.4|99419.4|99476.6|99437.8|99397.7|99361.4|1697
1590051600000|2020-05-21 09:00:00|99441.4|99416.4|99490.9|99440.9|99494.3|99453.7|99371.5|99336|2123
1590051900000|2020-05-21 09:05:00|99491.1|99441.1|99450.1|99425.1|99492.1|99451.2|99429.3|99392.8|1716
1590052200000|2020-05-21 09:10:00|99450.2|99425.2|99403.4|99353.4|99472.4|99447.4|99368.9|99329.4|1930
1590052500000|2020-05-21 09:15:00|99403.5|99353.5|99438.5|99413.5|99445.9|99420.9|99377.2|99335.3|1849
1590052800000|2020-05-21 09:20:00|99437.9|99412.9|99509.9|99484.9|99522.3|99497|99431.1|99393.1|1621
1590053100000|2020-05-21 09:25:00|99507.3|99482.3|99387.9|99362.9|99510.4|99485.4|99382.7|99357.7|1762
1590053400000|2020-05-21 09:30:00|99387.5|99362.5|99506.5|99481.5|99511.6|99482.1|99386.6|99357.7|1799
1590053700000|2020-05-21 09:35:00|99506.6|99481.6|99546.6|99521.6|99567.8|99535.5|99500.7|99466.5|1682
1590054000000|2020-05-21 09:40:00|99547.5|99522.5|99511.4|99486.4|99559.5|99525.6|99501.5|99462.1|1585
1590054300000|2020-05-21 09:45:00|99512.3|99487.3|99559|99509|99596|99555.6|99508.8|99483.8|1425
1590054600000|2020-05-21 09:50:00|99563|99513|99595.1|99545.1|99595.1|99557.3|99527|99497|1650
1590054900000|2020-05-21 09:55:00|99595.2|99545.2|99592.5|99567.5|99611.7|99573.9|99534.5|99486.4|1363
1590055200000|2020-05-21 10:00:00|99592|99567|99539.1|99514.1|99592.4|99567.3|99539.1|99512.9|1518
1590055500000|2020-05-21 10:05:00|99538.9|99513.9|99591.9|99541.9|99630.1|99593.4|99538.2|99505.6|1342
1590055800000|2020-05-21 10:10:00|99592.9|99542.9|99493.7|99443.7|99625.4|99583.9|99481.8|99431.8|1634
1590056100000|2020-05-21 10:15:00|99494|99444|99445.9|99420.9|99520.1|99479.2|99444.1|99397.3|1846
1590056400000|2020-05-21 10:20:00|99446.9|99421.9|99455.4|99430.4|99518.6|99477|99434|99396.5|1800
1590056700000|2020-05-21 10:25:00|99455.3|99430.3|99413.2|99388.2|99464.8|99439.8|99409.8|99368.5|1415
1590057000000|2020-05-21 10:30:00|99414|99389|99396.5|99371.5|99453.3|99415.8|99396.5|99367.2|1506
1590057300000|2020-05-21 10:35:00|99398.8|99373.8|99305.8|99280.8|99401.5|99376.5|99304.2|99270.4|1659
1590057600000|2020-05-21 10:40:00|99305|99280|99288|99238|99323.3|99287.1|99219.1|99187.2|1676
1590057900000|2020-05-21 10:45:00|99287.4|99237.4|99212.1|99187.1|99351.1|99310.5|99208.4|99169.8|1943
1590058200000|2020-05-21 10:50:00|99212|99187|99195|99170|99242.3|99206.5|99175.9|99136.2|1567
1590058500000|2020-05-21 10:55:00|99194.9|99169.9|99293.4|99268.4|99338|99300.3|99192.8|99157.5|1728
1590058800000|2020-05-21 11:00:00|99293.8|99268.8|99273.9|99248.9|99363.9|99323.2|99273.2|99248.2|1779
1590059100000|2020-05-21 11:05:00|99273.8|99248.8|99138.5|99113.5|99282.1|99257.1|99127.5|99102.5|1974
1590059400000|2020-05-21 11:10:00|99134.5|99109.5|99208.8|99158.8|99230.6|99191.2|99124.8|99099.8|2181
1590059700000|2020-05-21 11:15:00|99207.8|99157.8|99270.7|99220.7|99283.1|99245.7|99197|99157.2|1958
1590060000000|2020-05-21 11:20:00|99269.6|99219.6|99273|99223|99305.4|99262.8|99230.2|99186.7|1934
1590060300000|2020-05-21 11:25:00|99273.4|99223.4|99110.6|99085.6|99281.3|99249.2|99091.1|99050.8|1997
1590060600000|2020-05-21 11:30:00|99109.6|99084.6|99125.2|99075.2|99185.5|99145.3|99108.7|99068.3|2190
1590060900000|2020-05-21 11:35:00|99125.7|99075.7|99156.3|99106.3|99164|99117.9|99105.9|99063.7|2134
1590061200000|2020-05-21 11:40:00|99157.5|99107.5|99143.5|99093.5|99184.7|99138.3|99135.4|99090.6|1995
1590061500000|2020-05-21 11:45:00|99140.5|99090.5|99169|99144|99187.7|99146.2|99086.2|99048|1788
1590061800000|2020-05-21 11:50:00|99168.5|99143.5|99188.9|99163.9|99282.7|99243.5|99165.4|99120.7|1690
1590062100000|2020-05-21 11:55:00|99189.5|99164.5|99222.6|99172.6|99247.9|99211.7|99186.9|99147|1355
1590062400000|2020-05-21 12:00:00|99224.4|99174.4|99218.5|99193.5|99232.8|99197.7|99161.1|99120.2|1734
1590062700000|2020-05-21 12:05:00|99218.6|99193.6|99164.2|99139.2|99264.7|99230.5|99154.5|99116.9|1882
1590063000000|2020-05-21 12:10:00|99164.5|99139.5|99138.3|99113.3|99180.1|99143.9|99138.3|99113.3|1720
1590063300000|2020-05-21 12:15:00|99138.4|99113.4|99120.2|99070.2|99196.8|99159.1|99095.4|99056.5|1934
1590063600000|2020-05-21 12:20:00|99120.5|99070.5|99085.8|99060.8|99210.9|99169.7|99066.4|99029.7|1991
1590063900000|2020-05-21 12:25:00|99085.9|99060.9|99313.3|98867.6|99313.3|99080.9|99058|98856.4|1954
1590064200000|2020-05-21 12:30:00|99339.5|98899.6|99176.7|99126.7|99652.1|99161.2|99045.8|98817.9|2067
1590064500000|2020-05-21 12:35:00|99175.4|99125.4|99042.4|98992.4|99175.4|99125.4|99016.3|98966.3|2082
1590064800000|2020-05-21 12:40:00|99042.3|98992.3|99041.6|99016.6|99126.7|99076.7|99005.1|98967.2|1977
1590065100000|2020-05-21 12:45:00|99041.4|99016.4|99014.4|98989.4|99043.3|99018.3|98980.2|98947.8|1821
1590065400000|2020-05-21 12:50:00|99014.5|98989.5|99164.3|99114.3|99164.3|99128.7|98989.6|98964.6|1890
1590065700000|2020-05-21 12:55:00|99165|99115|99099.5|99049.5|99277.4|99227.4|99097.5|99047.5|2108
1590066000000|2020-05-21 13:00:00|99098.8|99048.8|99275.5|99225.5|99281|99231|99081.4|99031.4|2023
1590066300000|2020-05-21 13:05:00|99276|99226|99180.3|99130.3|99295.9|99245.9|99168.9|99118.9|1966
1590066600000|2020-05-21 13:10:00|99178.5|99128.5|99208.1|99158.1|99210.6|99160.6|99063.3|99019.5|1860
1590066900000|2020-05-21 13:15:00|99209.2|99159.2|99234.2|99184.2|99334.7|99284.7|99199.6|99158.3|2022
1590067200000|2020-05-21 13:20:00|99233.5|99183.5|99223|99173|99248.4|99198.4|99152.1|99102.1|2048
1590067500000|2020-05-21 13:25:00|99223.2|99173.2|99187.6|99137.6|99256.3|99206.8|99176.7|99131.8|1949
1590067800000|2020-05-21 13:30:00|99188.4|99138.4|99154.4|99104.4|99233.6|99183.6|99148.9|99098.9|1998
1590068100000|2020-05-21 13:35:00|99153.8|99103.8|99000|98950|99158.7|99108.7|98940|98890|2161
1590068400000|2020-05-21 13:40:00|98999.5|98949.5|98897.1|98847.1|99037.8|98987.8|98879.8|98831.1|2033
1590068700000|2020-05-21 13:45:00|98891.3|98841.3|98809.1|98784.1|98913.4|98875.2|98801.3|98776.3|1902
1590069000000|2020-05-21 13:50:00|98809|98784|98873.5|98848.5|98932.4|98892.4|98806.6|98781.6|1904
1590069300000|2020-05-21 13:55:00|98873.4|98848.4|98890.5|98840.5|99018.1|98990.5|98861.6|98831.1|1901
1590069600000|2020-05-21 14:00:00|98891.4|98841.4|99007.3|98957.3|99032.5|98982.5|98850.9|98802.8|2014
1590069900000|2020-05-21 14:05:00|99007.7|98957.7|98991|98941|99045.5|99012.2|98989.6|98940.7|1977
1590070200000|2020-05-21 14:10:00|98991.2|98941.2|98955|98930|98993.1|98958.5|98938|98903.9|2019
1590070500000|2020-05-21 14:15:00|98954.7|98929.7|98978.6|98928.6|99031.3|98996.1|98950.3|98907.8|2030
1590070800000|2020-05-21 14:20:00|98979.6|98929.6|98833.2|98808.2|98994.2|98954|98815.3|98790.3|1881
1590071100000|2020-05-21 14:25:00|98832.8|98807.8|98958.8|98933.8|99005.4|98960.2|98826.5|98801.5|1996
1590071400000|2020-05-21 14:30:00|98957.8|98932.8|99174.3|99124.3|99175.3|99125.5|98957.8|98931|2078
1590071700000|2020-05-21 14:35:00|99175.9|99125.9|99272.5|99222.5|99304.8|99265.9|99175.1|99125.1|2136
1590072000000|2020-05-21 14:40:00|99273.9|99223.9|99287.7|99237.7|99387|99337|99203.1|99168.6|2101
1590072300000|2020-05-21 14:45:00|99289.5|99239.5|99225.3|99175.3|99485.1|99435.1|99195.3|99145.3|2162
1590072600000|2020-05-21 14:50:00|99225.1|99175.1|99320.3|99270.3|99352.2|99302.2|99208.5|99158.5|2163
1590072900000|2020-05-21 14:55:00|99321.1|99271.1|99659|99634|99691.9|99666.9|99321.1|99271.1|2275
1590073200000|2020-05-21 15:00:00|99659.8|99634.8|99726.9|99676.9|99728|99678|99581.8|99531.8|2125
1590073500000|2020-05-21 15:05:00|99726.2|99676.2|99660.1|99610.1|99770.7|99720.7|99580.1|99535.8|1927
1590073800000|2020-05-21 15:10:00|99660.4|99610.4|99582.2|99557.2|99696.1|99660.8|99559.6|99534.6|1882
1590074100000|2020-05-21 15:15:00|99582.4|99557.4|99755.3|99705.3|99780.9|99742.4|99581.8|99556.8|1923
1590074400000|2020-05-21 15:20:00|99755.1|99705.1|99830.4|99805.4|99881.8|99831.8|99670.7|99622.1|2055
1590074700000|2020-05-21 15:25:00|99831.4|99806.4|99700|99650|99878.4|99847.8|99694|99644|2010
1590075000000|2020-05-21 15:30:00|99703.3|99653.3|99600|99550|99719|99669|99573.8|99523.8|1938
1590075300000|2020-05-21 15:35:00|99595.2|99545.2|99490.4|99440.4|99605.4|99565.8|99472|99436.9|1811
1590075600000|2020-05-21 15:40:00|99491.8|99441.8|99497.9|99447.9|99571.5|99521.5|99477.7|99441.7|1861
1590075900000|2020-05-21 15:45:00|99499.1|99449.1|99478.2|99428.2|99501.9|99474.6|99466.3|99423.9|1499
1590076200000|2020-05-21 15:50:00|99478.4|99428.4|99496.9|99471.9|99507.9|99482.9|99456|99419.7|1653
1590076500000|2020-05-21 15:55:00|99497|99472|99533.8|99508.8|99542.4|99511.6|99479.5|99454.5|1620
1590076800000|2020-05-21 16:00:00|99533.6|99508.6|99522|99497|99546.2|99509.8|99496.6|99461.3|1362
1590077100000|2020-05-21 16:05:00|99522.2|99497.2|99514.8|99489.8|99533.7|99506.5|99510.1|99476.2|1268
1590077400000|2020-05-21 16:10:00|99514.1|99489.1|99511|99486|99532|99502.2|99498.2|99471.3|1162
1590077700000|2020-05-21 16:15:00|99510.9|99485.9|99526.4|99501.4|99532.3|99507.3|99507.7|99482.7|1058
1590078000000|2020-05-21 16:20:00|99527|99502|99510.7|99460.7|99590.3|99552|99494.6|99454.5|1445
1590078300000|2020-05-21 16:25:00|99510.3|99460.3|99493.3|99468.3|99510.4|99471.7|99466.1|99436.8|1206
1590078600000|2020-05-21 16:30:00|99493.6|99468.6|99542.6|99517.6|99564.5|99530.5|99489.6|99462.1|1524
1590078900000|2020-05-21 16:35:00|99542.7|99517.7|99597.9|99572.9|99623.1|99578.3|99532.6|99507.6|1434
1590079200000|2020-05-21 16:40:00|99598.8|99573.8|99579.6|99554.6|99608|99578.6|99554|99515.2|1461
1590079500000|2020-05-21 16:45:00|99580.9|99555.9|99580.5|99530.5|99584.2|99559.2|99509.7|99469|1790
1590079800000|2020-05-21 16:50:00|99580.2|99530.2|99635.7|99610.7|99645|99615|99571.3|99530.1|1682
1590080100000|2020-05-21 16:55:00|99635.9|99610.9|99674.9|99649.9|99703.8|99665.7|99630.9|99605.9|1400
1590080400000|2020-05-21 17:00:00|99675.2|99650.2|99566.2|99516.2|99689.8|99652.2|99553.6|99503.6|1581
1590080700000|2020-05-21 17:05:00|99568.3|99518.3|99456|99431|99571.3|99521.3|99456|99413.1|1528
1590081000000|2020-05-21 17:10:00|99456.4|99431.4|99431|99381|99480.6|99433.5|99362.4|99321.3|1859
1590081300000|2020-05-21 17:15:00|99430.8|99380.8|99528.8|99478.8|99589|99539|99429.2|99379.2|1344
1590081600000|2020-05-21 17:20:00|99528|99478|99545.6|99520.6|99580.5|99544.2|99528|99478|1252
1590081900000|2020-05-21 17:25:00|99544.4|99519.4|99485.3|99435.3|99549.4|99524.4|99473.2|99423.2|1276
1590082200000|2020-05-21 17:30:00|99485.4|99435.4|99467.6|99442.6|99509.1|99459.1|99462.5|99417.9|1905
1590082500000|2020-05-21 17:35:00|99467.2|99442.2|99482.3|99457.3|99508.8|99468|99459.5|99423.3|1926
1590082800000|2020-05-21 17:40:00|99479.3|99454.3|99463.8|99438.8|99512.8|99470.7|99460.8|99425.1|1666
1590083100000|2020-05-21 17:45:00|99463.5|99438.5|99493.9|99468.9|99520.3|99479|99459.1|99434.1|1930
1590083400000|2020-05-21 17:50:00|99494.5|99469.5|99522.4|99497.4|99548.2|99511.3|99478.5|99442.2|1817
1590083700000|2020-05-21 17:55:00|99519.9|99494.9|99499.9|99474.9|99535.8|99500.8|99483.9|99445.7|1882
1590084000000|2020-05-21 18:00:00|99498.9|99473.9|99497.8|99472.8|99517.8|99477.3|99481.5|99442.7|913
1590084300000|2020-05-21 18:05:00|99498.2|99473.2|99491.7|99466.7|99510.7|99478.1|99488.2|99452.7|972
1590084600000|2020-05-21 18:10:00|99491.5|99466.5|99482.9|99457.9|99504.2|99470|99479.7|99443.6|1008
1590084900000|2020-05-21 18:15:00|99483.2|99458.2|99498.2|99473.2|99506.2|99475.2|99478.2|99453.2|761
1590085200000|2020-05-21 18:20:00|99497.8|99472.8|99494.8|99469.8|99512.5|99478.8|99489.1|99452.6|730
1590085500000|2020-05-21 18:25:00|99495|99470|99504.5|99454.5|99511.3|99479.2|99491.1|99452.9|822
1590085800000|2020-05-21 18:30:00|99505.7|99455.7|99486.3|99461.3|99506.2|99477.8|99482.9|99454.5|749
1590086100000|2020-05-21 18:35:00|99485.8|99460.8|99523.1|99498.1|99545.8|99506|99482.5|99457.5|1441
1590086400000|2020-05-21 18:40:00|99521|99496|99538.2|99488.2|99544.7|99506.3|99516.2|99473.9|1630
1590086700000|2020-05-21 18:45:00|99539.1|99489.1|99552.2|99527.2|99560.2|99533.1|99520.5|99481.8|1431
1590087000000|2020-05-21 18:50:00|99552.6|99527.6|99544.3|99494.3|99569.4|99527.6|99540|99493.2|1342
1590087300000|2020-05-21 18:55:00|99543.9|99493.9|99507.7|99482.7|99545.6|99497.9|99495.1|99457.2|1542
1590087600000|2020-05-21 19:00:00|99507.6|99482.6|99448.1|99398.1|99521.2|99484.1|99430.7|99388.7|1133
1590087900000|2020-05-21 19:05:00|99448.2|99398.2|99398.2|99348.2|99452.2|99416.8|99395.9|99345.9|920
1590088200000|2020-05-21 19:10:00|99397.5|99347.5|99374.6|99349.6|99399.9|99362.8|99358.3|99319.5|1072
1590088500000|2020-05-21 19:15:00|99374.5|99349.5|99354.7|99329.7|99380.6|99355.6|99340.1|99303|1038
1590088800000|2020-05-21 19:20:00|99354.5|99329.5|99365.7|99315.7|99372.3|99336.6|99344.5|99299.9|1456
1590089100000|2020-05-21 19:25:00|99366.6|99316.6|99343.3|99318.3|99368.5|99327.9|99341.2|99297|888
1590089400000|2020-05-21 19:30:00|99342.3|99317.3|99430.8|99380.8|99442.6|99407.1|99302.2|99268.6|1429
1590089700000|2020-05-21 19:35:00|99433.1|99383.1|99466.8|99416.8|99472.5|99447.5|99429.3|99379.3|1372
1590090000000|2020-05-21 19:40:00|99466.5|99416.5|99450|99400|99467.1|99431.3|99439.3|99397.3|971
1590090300000|2020-05-21 19:45:00|99450.1|99400.1|99454.9|99404.9|99476.4|99430.9|99432.5|99392.4|972
1590090600000|2020-05-21 19:50:00|99454.8|99404.8|99449.9|99424.9|99465|99427.9|99430.4|99393.4|805
1590090900000|2020-05-21 19:55:00|99449.2|99424.2|99441.7|99416.7|99455.4|99424.2|99417|99381.7|1124
1590091200000|2020-05-21 20:00:00|99441.1|99416.1|99555.6|99530.6|99560.3|99531.1|99437.4|99407.4|1168
1590091500000|2020-05-21 20:05:00|99553.6|99528.6|99552.6|99527.6|99591|99553.4|99540.9|99504.7|826
1590091800000|2020-05-21 20:10:00|99552.5|99527.5|99526.6|99476.6|99566.8|99528.4|99518.3|99468.9|865
1590092100000|2020-05-21 20:15:00|99523.2|99473.2|99528.8|99478.8|99529.9|99485.3|99504.5|99458.4|618
1590092400000|2020-05-21 20:20:00|99529.2|99479.2|99518.9|99468.9|99534.3|99484.3|99508.9|99464.7|574
1590092700000|2020-05-21 20:25:00|99519.6|99469.6|99508|99458|99520.2|99473.3|99498.3|99455.3|708
1590093000000|2020-05-21 20:30:00|99506.6|99456.6|99486.4|99436.4|99506.6|99456.6|99467.9|99423.8|1104
1590093300000|2020-05-21 20:35:00|99485.6|99435.6|99506.9|99456.9|99508.4|99458.4|99464.8|99423.1|864
1590093600000|2020-05-21 20:40:00|99507|99457|99476.9|99426.9|99510.6|99470|99474.6|99424.6|660
1590093900000|2020-05-21 20:45:00|99477.1|99427.1|99458.5|99408.5|99477.1|99427.1|99434.7|99384.7|1647
1590094200000|2020-05-21 20:50:00|99459.6|99409.6|99427.7|99377.7|99464.9|99414.9|99422.4|99372.4|1414
1590094500000|2020-05-21 20:55:00|99428.8|99378.8|99481.1|99337.3|99491.4|99385.8|99412.6|99276.1|1152
1590094800000|2020-05-21 21:00:00|99482.6|99338.8|99522.6|99260.6|99522.6|99338.8|99481.7|99212|74
1590095100000|2020-05-21 21:05:00|99466.9|99289.4|99521|99281|99531.5|99318.3|99445.4|99190.7|220
1590095400000|2020-05-21 21:10:00|99522.7|99281.5|99452.5|99312.4|99526.9|99313.6|99451.8|99263.4|262
1590095700000|2020-05-21 21:15:00|99453.8|99310|99522.9|99287.1|99526.5|99368.2|99418.2|99283.8|83
1590096000000|2020-05-21 21:20:00|99521.8|99288.4|99513.3|99283.9|99526.8|99303.1|99507.5|99272.7|173
1590096300000|2020-05-21 21:25:00|99477|99311.6|99523.9|99300.3|99527.3|99312.8|99476.3|99270.9|174
1590096600000|2020-05-21 21:30:00|99523.8|99300.2|99490.5|99307.2|99532.2|99343.7|99477.9|99286|249
1590096900000|2020-05-21 21:35:00|99490.2|99306.9|99514.6|99295.4|99530.5|99367.2|99413.2|99285.8|304
1590097200000|2020-05-21 21:40:00|99515.5|99294.9|99517|99336.5|99559|99346.8|99485.4|99275.3|227
1590097500000|2020-05-21 21:45:00|99463.1|99340.6|99440.5|99390.5|99536.1|99390.5|99440.5|99266.2|420
1590097800000|2020-05-21 21:50:00|99484.9|99336.1|99489|99347.1|99503.5|99400.5|99438.5|99312.2|273
1590098100000|2020-05-21 21:55:00|99491.8|99341.4|99508.1|99298.7|99518.7|99412.3|99445.9|99285.5|362
1590098400000|2020-05-21 22:00:00|99505.6|99301.8|99462.7|99326.9|99506.7|99372.6|99409.4|99174.7|739
1590098700000|2020-05-21 22:05:00|99466|99320.6|99444.7|99313.8|99480.5|99382.2|99411.7|99280.5|503
1590099000000|2020-05-21 22:10:00|99446.2|99306.5|99454.5|99317.2|99461.5|99366.6|99404.9|99287.4|384
1590099300000|2020-05-21 22:15:00|99460.6|99304.9|99474.3|99307.1|99477.7|99376.2|99407|99280.1|409
1590099600000|2020-05-21 22:20:00|99474.5|99293.6|99462.4|99306.2|99476.2|99383.5|99410.7|99293.6|504
1590099900000|2020-05-21 22:25:00|99462.7|99306.9|99398.7|99348.7|99468.2|99379.1|99398.7|99285.2|484
1590100200000|2020-05-21 22:30:00|99441.9|99302.1|99395|99345|99454|99364.4|99386.9|99278.9|504
1590100500000|2020-05-21 22:35:00|99433.8|99291.4|99444.3|99296.4|99457.6|99367.4|99383.4|99271.4|383
1590100800000|2020-05-21 22:40:00|99444.9|99297.5|99435.9|99298.6|99463.5|99370.6|99387.1|99274.6|454
1590101100000|2020-05-21 22:45:00|99435|99298.7|99435.6|99307.7|99462.7|99363.4|99384.3|99278.3|359
1590101400000|2020-05-21 22:50:00|99398.3|99348.3|99453.6|99323.2|99472.8|99370.9|99397.3|99293.7|375
1590101700000|2020-05-21 22:55:00|99462.3|99320.7|99398.8|99348.8|99466.6|99372.3|99398.3|99302.8|731
1590102000000|2020-05-21 23:00:00|99399.1|99349.1|99435.1|99385.1|99462.3|99390.8|99393.9|99282.3|758
1590102300000|2020-05-21 23:05:00|99435.2|99385.2|99439.7|99389.7|99491.3|99421.4|99433.2|99342.1|884
1590102600000|2020-05-21 23:10:00|99439.9|99389.9|99451|99401|99493.2|99408.4|99432.3|99357|489
1590102900000|2020-05-21 23:15:00|99449.5|99399.5|99454|99404|99460.9|99410.9|99443.8|99393.8|404
1590103200000|2020-05-21 23:20:00|99454.3|99404.3|99459.2|99409.2|99471.5|99421.5|99451.6|99401.6|858
1590103500000|2020-05-21 23:25:00|99460|99410|99471.6|99421.6|99480.7|99430.7|99456.7|99406.7|1048
1590103800000|2020-05-21 23:30:00|99468.7|99418.7|99469.1|99419.1|99479.3|99429.3|99459.7|99409.7|1247
1590104100000|2020-05-21 23:35:00|99467.4|99417.4|99473.8|99423.8|99486.5|99436.5|99464.9|99414.9|822
1590104400000|2020-05-21 23:40:00|99474|99424|99493.3|99443.3|99494.7|99444.7|99463.2|99413.2|908
1590104700000|2020-05-21 23:45:00|99493.2|99443.2|99490.2|99440.2|99500.5|99450.5|99475.7|99425.7|1049
1590105000000|2020-05-21 23:50:00|99495.5|99445.5|99484.1|99434.1|99495.5|99445.5|99468.5|99418.5|725
1590105300000|2020-05-21 23:55:00|99482.1|99432.1|99483|99433|99490.9|99445.9|99470.7|99426.2|520
1590105600000|2020-05-22 00:00:00|99482.9|99432.9|99488.1|99438.1|99493.1|99443.1|99470.6|99420.6|836
1590105900000|2020-05-22 00:05:00|99488|99438|99494|99444|99506|99456|99472.2|99422.2|1062
1590106200000|2020-05-22 00:10:00|99493.8|99443.8|99491.2|99441.2|99498.5|99448.5|99477.4|99427.4|995
1590106500000|2020-05-22 00:15:00|99491.3|99441.3|99463|99413|99496|99446|99463|99413|693
1590106800000|2020-05-22 00:20:00|99463.2|99413.2|99457.9|99407.9|99478.9|99428.9|99441|99404.7|753
1590107100000|2020-05-22 00:25:00|99458.3|99408.3|99432.7|99382.7|99479.5|99416.8|99411.5|99321.2|1086
1590107400000|2020-05-22 00:30:00|99432.6|99382.6|99433.1|99383.1|99485.3|99395.7|99409.5|99325.4|1022
1590107700000|2020-05-22 00:35:00|99430.2|99380.2|99441.8|99391.8|99477.1|99402.5|99426.4|99344.4|1288
1590108000000|2020-05-22 00:40:00|99441|99391|99453.5|99403.5|99454.6|99404.6|99432.4|99382.4|1248
1590108300000|2020-05-22 00:45:00|99453.9|99403.9|99452.3|99402.3|99504.2|99415.5|99446.1|99367.6|990
1590108600000|2020-05-22 00:50:00|99451.5|99401.5|99492|99442|99494|99444|99451.5|99401.5|1032
1590108900000|2020-05-22 00:55:00|99495.2|99445.2|99501|99451|99505.8|99455.8|99480.3|99430.3|1048
1590109200000|2020-05-22 01:00:00|99501.5|99451.5|99507.7|99457.7|99513.1|99463.1|99485.5|99435.5|1126
1590109500000|2020-05-22 01:05:00|99508.1|99458.1|99547.9|99497.9|99549.6|99499.6|99504|99454|1114
1590109800000|2020-05-22 01:10:00|99547.7|99497.7|99514.1|99464.1|99553.3|99503.3|99495.7|99445.7|1202
1590110100000|2020-05-22 01:15:00|99515.3|99465.3|99503.8|99453.8|99517|99467|99481.4|99431.4|1112
1590110400000|2020-05-22 01:20:00|99505.6|99455.6|99488|99438|99515.9|99465.9|99472.6|99422.6|1034
1590110700000|2020-05-22 01:25:00|99488.4|99438.4|99472.7|99422.7|99496.4|99446.4|99463.9|99413.9|1140
1590111000000|2020-05-22 01:30:00|99473|99423|99500|99450|99503.9|99453.9|99467.5|99417.5|950
1590111300000|2020-05-22 01:35:00|99499.8|99449.8|99495.5|99445.5|99508.4|99458.4|99493.2|99443.2|787
1590111600000|2020-05-22 01:40:00|99494.9|99444.9|99547.3|99497.3|99554.8|99504.8|99480.7|99430.7|942
1590111900000|2020-05-22 01:45:00|99548.1|99498.1|99574.5|99524.5|99585.8|99548.9|99546.6|99496.6|902
1590112200000|2020-05-22 01:50:00|99574.9|99524.9|99554.3|99504.3|99594|99557|99549.7|99502.2|746
1590112500000|2020-05-22 01:55:00|99556.2|99506.2|99570|99520|99571.1|99525.5|99547.8|99497.8|762
1590112800000|2020-05-22 02:00:00|99569.8|99519.8|99653|99603|99676.5|99626.5|99568.1|99518.1|1066
1590113100000|2020-05-22 02:05:00|99654.8|99604.8|99698.3|99673.3|99713.4|99674.1|99652.5|99602.5|823
1590113400000|2020-05-22 02:10:00|99698.2|99673.2|99814.3|99764.3|99815.5|99765.5|99696.9|99661.5|1754
1590113700000|2020-05-22 02:15:00|99815.4|99765.4|99893.1|99843.1|99923.9|99843.1|99788.1|99738.1|1256
1590114000000|2020-05-22 02:20:00|99896.5|99846.5|99803.6|99753.6|99963.3|99876.6|99802.2|99708.1|978
1590114300000|2020-05-22 02:25:00|99804.1|99754.1|99884.9|99834.9|99888.2|99838.2|99803|99712.1|954
1590114600000|2020-05-22 02:30:00|99884.5|99834.5|99846.3|99796.3|99905.7|99855.7|99845.6|99795.6|921
1590114900000|2020-05-22 02:35:00|99846.4|99796.4|99852.4|99802.4|99872.8|99822.8|99845|99795|867
1590115200000|2020-05-22 02:40:00|99852.3|99802.3|99850.3|99800.3|99866.4|99816.4|99843.4|99793.4|791
1590115500000|2020-05-22 02:45:00|99851.1|99801.1|99829.9|99779.9|99863.8|99813.8|99829.5|99779.5|888
1590115800000|2020-05-22 02:50:00|99829.3|99779.3|99874.4|99824.4|99874.4|99824.4|99828.6|99778.6|843
1590116100000|2020-05-22 02:55:00|99873.8|99823.8|100104.6|100054.6|100209.7|100082.3|99872|99822|1305
1590116400000|2020-05-22 03:00:00|100107.6|100057.6|100061.7|100011.7|100114|100064|100037.3|99987.3|1163
1590116700000|2020-05-22 03:05:00|100061.4|100011.4|100069.5|100019.5|100086.1|100036.1|100055.9|100005.9|1152
1590117000000|2020-05-22 03:10:00|100069.6|100019.6|99960.7|99910.7|100073.3|100023.3|99933.6|99852|953
1590117300000|2020-05-22 03:15:00|99960.8|99910.8|100047|99997|100058.3|100008.3|99915.7|99865.7|1042
1590117600000|2020-05-22 03:20:00|100045.8|99995.8|100164.5|100114.5|100183.4|100133.4|100034.9|99984.9|1130
1590117900000|2020-05-22 03:25:00|100164.2|100114.2|100133.2|100083.2|100221|100171|100132|100082|1302
1590118200000|2020-05-22 03:30:00|100133.3|100083.3|100138.8|100088.8|100178.3|100096.2|100106.4|100037.6|1061
1590118500000|2020-05-22 03:35:00|100139.2|100089.2|100597.2|100547.2|100649.3|100574.3|100132.8|100082.8|1344
1590118800000|2020-05-22 03:40:00|100596.2|100546.2|100545.9|100495.9|100724.5|100655.1|100545.2|100495.2|1361
1590119100000|2020-05-22 03:45:00|100545.4|100495.4|100577.4|100449.8|100589.5|100499.2|100419.1|100320.4|1330
1590119400000|2020-05-22 03:50:00|100576.8|100450.6|100433.3|100383.3|100585.4|100491.5|100425.3|100375.3|1256
1590119700000|2020-05-22 03:55:00|100433.4|100383.4|100459.9|100409.9|100486.4|100413.5|100344.5|100283.2|1205
1590120000000|2020-05-22 04:00:00|100456.6|100406.6|100477.7|100427.7|100486|100436|100363|100313|1284
1590120300000|2020-05-22 04:05:00|100480.3|100430.3|100478.5|100428.5|100504|100454|100474.6|100424.6|863
1590120600000|2020-05-22 04:10:00|100478.8|100428.8|100423.2|100373.2|100494.5|100444.5|100402.9|100352.9|978
1590120900000|2020-05-22 04:15:00|100422.3|100372.3|100431.9|100381.9|100465.6|100415.6|100413.4|100363.4|959
1590121200000|2020-05-22 04:20:00|100431.7|100381.7|100427.7|100377.7|100449.4|100399.4|100423.7|100373.7|899
1590121500000|2020-05-22 04:25:00|100428.1|100378.1|100428.3|100378.3|100442.1|100392.1|100420.3|100370.3|803
1590121800000|2020-05-22 04:30:00|100428.5|100378.5|100377.3|100327.3|100431|100381|100372.7|100322.7|984
1590122100000|2020-05-22 04:35:00|100379.2|100329.2|100395.7|100345.7|100398.5|100348.5|100365|100315|761
1590122400000|2020-05-22 04:40:00|100396.5|100346.5|100410.9|100360.9|100413.5|100363.5|100392.8|100342.8|704
1590122700000|2020-05-22 04:45:00|100411.2|100361.2|100396.8|100346.8|100412.4|100362.4|100395.8|100345.8|691
1590123000000|2020-05-22 04:50:00|100397.1|100347.1|100395.7|100345.7|100412.6|100362.6|100390.8|100340.8|709
1590123300000|2020-05-22 04:55:00|100395.4|100345.4|100385|100335|100411.9|100361.9|100378.6|100328.6|747
1590123600000|2020-05-22 05:00:00|100384.1|100334.1|100434.1|100384.1|100510.9|100460.9|100355.5|100312|1093
1590123900000|2020-05-22 05:05:00|100434.3|100384.3|100585.3|100535.3|100602.9|100552.9|100423.9|100373.9|1215
1590124200000|2020-05-22 05:10:00|100588.1|100538.1|100585|100535|100630.4|100580.4|100572.4|100522.4|1259
1590124500000|2020-05-22 05:15:00|100584.9|100534.9|100558|100508|100600.6|100550.6|100549.3|100499.3|951
1590124800000|2020-05-22 05:20:00|100558.1|100508.1|100561.9|100511.9|100571.2|100521.2|100540.5|100490.5|1028
1590125100000|2020-05-22 05:25:00|100562.3|100512.3|100595|100545|100602.8|100552.8|100545.2|100498.1|1020
1590125400000|2020-05-22 05:30:00|100595.5|100545.5|100566.3|100516.3|100605.4|100555.4|100537.9|100497.7|1033
1590125700000|2020-05-22 05:35:00|100566.2|100516.2|100428.4|100378.4|100576|100526|100404.3|100366.6|841
1590126000000|2020-05-22 05:40:00|100429.9|100379.9|100399.3|100349.3|100431.3|100381.3|100392.5|100342.5|971
1590126300000|2020-05-22 05:45:00|100399.2|100349.2|100358|100308|100406.8|100356.8|100355.3|100305.3|889
1590126600000|2020-05-22 05:50:00|100356.1|100306.1|100277.5|100227.5|100396.1|100346.1|100266.5|100216.5|1192
1590126900000|2020-05-22 05:55:00|100278.8|100228.8|100277.6|100227.6|100386.2|100336.2|100259.9|100209.9|1352
1590127200000|2020-05-22 06:00:00|100278.3|100228.3|100265.1|100215.1|100330.8|100280.8|100224.1|100174.1|1795
1590127500000|2020-05-22 06:05:00|100265.2|100215.2|100253.9|100203.9|100295.6|100256.3|100228.1|100188.7|1473
1590127800000|2020-05-22 06:10:00|100253.6|100203.6|100294|100244|100306.3|100264.7|100190.8|100149.3|1567
1590128100000|2020-05-22 06:15:00|100294.2|100244.2|100302.5|100277.5|100319.7|100287.1|100257|100217.8|1490
1590128400000|2020-05-22 06:20:00|100304|100279|100397.3|100372.3|100423.2|100391.8|100302.3|100277.3|1528
1590128700000|2020-05-22 06:25:00|100397.7|100372.7|100482.1|100457.1|100483|100458|100383.7|100354.8|1484
1590129000000|2020-05-22 06:30:00|100481.4|100456.4|100538.1|100513.1|100555|100518.9|100439.9|100414.9|1689
1590129300000|2020-05-22 06:35:00|100536.8|100511.8|100515.1|100490.1|100559|100527.6|100486.1|100460.3|1827
1590129600000|2020-05-22 06:40:00|100516.8|100491.8|100540.5|100515.5|100558.7|100533.7|100503.8|100478.8|1573
1590129900000|2020-05-22 06:45:00|100540.2|100515.2|100539.5|100514.5|100559.9|100534.9|100529.8|100504.8|1516
1590130200000|2020-05-22 06:50:00|100536.6|100511.6|100527.3|100502.3|100544.6|100519.6|100483.3|100458.3|1691
1590130500000|2020-05-22 06:55:00|100529.8|100504.8|100565|100540|100576.7|100551.7|100509|100484|1688
1590130800000|2020-05-22 07:00:00|100569.4|100544.4|100545.8|100520.8|100572.8|100547.8|100493.9|100468.9|1803
1590131100000|2020-05-22 07:05:00|100546.5|100521.5|100635.6|100610.6|100728.3|100698.9|100525.5|100500.5|2041
1590131400000|2020-05-22 07:10:00|100635.8|100610.8|100738.1|100713.1|100742|100717|100617.5|100592.5|1881
1590131700000|2020-05-22 07:15:00|100740.2|100715.2|100719.3|100694.3|100840.7|100815.7|100676.6|100651.6|1875
1590132000000|2020-05-22 07:20:00|100717.9|100692.9|100632.7|100607.7|100733.8|100708.8|100618.8|100593.8|1899
1590132300000|2020-05-22 07:25:00|100634.3|100609.3|100582.9|100557.9|100715.7|100679.1|100565.6|100540.6|1802
1590132600000|2020-05-22 07:30:00|100582.6|100557.6|100708.3|100683.3|100725.8|100700.8|100569.3|100544.3|1951
1590132900000|2020-05-22 07:35:00|100709.3|100684.3|100759|100734|100775.3|100750.3|100668.2|100643.2|1711
1590133200000|2020-05-22 07:40:00|100759.8|100734.8|100714.6|100689.6|100771.6|100746.6|100704.9|100679.9|1886
1590133500000|2020-05-22 07:45:00|100714.7|100689.7|100783.2|100758.2|100833.5|100808.5|100663.4|100638.4|1676
1590133800000|2020-05-22 07:50:00|100783.1|100758.1|100817.3|100792.3|100834.7|100809.7|100746.6|100721.6|1736
1590134100000|2020-05-22 07:55:00|100817.2|100792.2|100816|100791|100885.9|100860.9|100808.1|100783.1|1794
1590134400000|2020-05-22 08:00:00|100816.4|100791.4|100863.1|100838.1|100956.9|100924|100807.2|100782.2|2004
1590134700000|2020-05-22 08:05:00|100863.4|100838.4|100825.2|100800.2|100911|100877.6|100813.1|100788.1|1954
1590135000000|2020-05-22 08:10:00|100825.6|100800.6|100815.3|100790.3|100843.1|100818.1|100745.5|100720.5|1894
1590135300000|2020-05-22 08:15:00|100816.4|100791.4|100810.5|100785.5|100816.4|100791.4|100705.4|100680.4|1764
1590135600000|2020-05-22 08:20:00|100809.8|100784.8|100943.7|100918.7|100991.9|100958.5|100807.2|100782.2|1665
1590135900000|2020-05-22 08:25:00|100944.3|100919.3|100893.8|100868.8|101017.6|100992.6|100880.1|100855.1|1825
1590136200000|2020-05-22 08:30:00|100892.3|100867.3|100838.7|100813.7|100899.2|100874.2|100753.7|100728.7|2037
1590136500000|2020-05-22 08:35:00|100839.5|100814.5|100903.9|100878.9|100924.1|100899.1|100772.5|100747.5|2020
1590136800000|2020-05-22 08:40:00|100900.5|100875.5|100811.2|100786.2|100904|100879|100768.6|100743.6|1793
1590137100000|2020-05-22 08:45:00|100810.8|100785.8|100861.7|100836.7|100868.8|100843.8|100798.7|100773.7|1739
1590137400000|2020-05-22 08:50:00|100861.8|100836.8|100825.7|100800.7|100886.9|100861.9|100757|100732|1702
1590137700000|2020-05-22 08:55:00|100827|100802|100741.7|100716.7|100843.9|100818.9|100732.8|100707.8|1599
1590138000000|2020-05-22 09:00:00|100741.6|100716.6|100795.8|100770.8|100839.8|100814.8|100741.6|100716.6|1630
1590138300000|2020-05-22 09:05:00|100796.7|100771.7|100728.6|100703.6|100828.8|100803.8|100728.6|100703.6|1449
1590138600000|2020-05-22 09:10:00|100727.3|100702.3|100721.5|100696.5|100735.3|100710.3|100685|100660|1387
1590138900000|2020-05-22 09:15:00|100723.3|100698.3|100594.4|100569.4|100726.5|100701.5|100532.7|100507.7|1659
1590139200000|2020-05-22 09:20:00|100593.7|100568.7|100513.9|100488.9|100596.2|100571.2|100410.8|100385.8|1839
1590139500000|2020-05-22 09:25:00|100514.2|100489.2|100527.1|100502.1|100618.2|100593.2|100514.2|100489.2|1580
1590139800000|2020-05-22 09:30:00|100526.9|100501.9|100615.3|100590.3|100629.8|100604.8|100520.7|100495.7|1519
1590140100000|2020-05-22 09:35:00|100617.1|100592.1|100645.1|100620.1|100707.8|100682.8|100590.8|100565.8|1479
1590140400000|2020-05-22 09:40:00|100644.9|100619.9|100612.7|100587.7|100659.6|100634.6|100531.8|100506.8|1600
1590140700000|2020-05-22 09:45:00|100612.9|100587.9|100658.2|100633.2|100716.8|100691.8|100584.4|100559.4|1320
1590141000000|2020-05-22 09:50:00|100655.3|100630.3|100738.7|100713.7|100742.1|100717.1|100581.7|100556.7|1695
1590141300000|2020-05-22 09:55:00|100738.9|100713.9|100757.3|100732.3|100801|100776|100721.7|100696.7|1773
1590141600000|2020-05-22 10:00:00|100757.5|100732.5|100636.9|100611.9|100764.1|100739.1|100628.3|100603.3|1482
1590141900000|2020-05-22 10:05:00|100637.1|100612.1|100571.2|100546.2|100639.6|100614.6|100549.4|100524.4|1438
1590142200000|2020-05-22 10:10:00|100571.4|100546.4|100577.7|100552.7|100598|100573|100552.1|100527.1|1639
1590142500000|2020-05-22 10:15:00|100577.1|100552.1|100629.2|100604.2|100702.9|100677.9|100567.4|100542.4|1585
1590142800000|2020-05-22 10:20:00|100629.1|100604.1|100630.4|100605.4|100675|100650|100613.9|100588.9|1474
1590143100000|2020-05-22 10:25:00|100630|100605|100587.3|100562.3|100637.4|100612.4|100527.7|100495.4|1518
1590143400000|2020-05-22 10:30:00|100587.1|100562.1|100572.6|100547.6|100587.6|100562.6|100512.6|100474|1392
1590143700000|2020-05-22 10:35:00|100569.8|100544.8|100568.5|100543.5|100594.6|100569.6|100561.3|100536.3|1388
1590144000000|2020-05-22 10:40:00|100567.5|100542.5|100598.1|100573.1|100666.2|100641.2|100553.5|100528.5|1388
1590144300000|2020-05-22 10:45:00|100599|100574|100606.8|100581.8|100666.1|100641.1|100526.3|100501.3|1549
1590144600000|2020-05-22 10:50:00|100608.4|100583.4|100585.4|100560.4|100614.2|100589.2|100555.2|100530.2|1690
1590144900000|2020-05-22 10:55:00|100586.8|100561.8|100513.1|100488.1|100602.1|100577.1|100504.8|100479.8|1606
1590145200000|2020-05-22 11:00:00|100512.8|100487.8|100511.1|100486.1|100533.9|100508.9|100440.1|100415.1|1786
1590145500000|2020-05-22 11:05:00|100510.7|100485.7|100341.2|100316.2|100510.7|100485.7|100341.2|100316.2|1919
1590145800000|2020-05-22 11:10:00|100340.1|100315.1|100311.9|100286.9|100353|100328|100251.1|100226.1|2078
1590146100000|2020-05-22 11:15:00|100310.9|100285.9|100309.3|100284.3|100397.8|100372.8|100265|100240|1565
1590146400000|2020-05-22 11:20:00|100310.2|100285.2|100279.4|100254.4|100320.9|100295.9|100249.9|100224.9|1486
1590146700000|2020-05-22 11:25:00|100276.7|100251.7|100299|100274|100307.6|100282.6|100261.6|100236.6|1384
1590147000000|2020-05-22 11:30:00|100301.8|100276.8|100361.8|100336.8|100371.4|100346.4|100289.9|100264.9|1511
1590147300000|2020-05-22 11:35:00|100364.8|100339.8|100296.5|100271.5|100369.3|100344.3|100283.8|100258.8|1690
1590147600000|2020-05-22 11:40:00|100299.2|100274.2|100195.1|100170.1|100300.8|100275.8|100188.3|100163.3|1924
1590147900000|2020-05-22 11:45:00|100193.8|100168.8|100247.2|100222.2|100317.8|100292.8|100174.3|100149.3|1883
1590148200000|2020-05-22 11:50:00|100245.3|100220.3|100135.1|100110.1|100245.3|100220.3|100125.4|100100.4|1706
1590148500000|2020-05-22 11:55:00|100135|100110|100079.3|100054.3|100148.4|100123.4|100044.8|100019.8|1779
1590148800000|2020-05-22 12:00:00|100081.1|100056.1|100003.4|99978.4|100093.9|100068.9|99980.9|99955.9|1947
1590149100000|2020-05-22 12:05:00|100003.7|99978.7|100018.4|99993.4|100026.4|100001.4|99900.2|99875.2|1701
1590149400000|2020-05-22 12:10:00|100016.5|99991.5|100050.1|100025.1|100050.6|100025.6|99898.1|99863.5|1757
1590149700000|2020-05-22 12:15:00|100049.2|100024.2|100079.1|100054.1|100127|100102|100037.9|100012.9|1399
1590150000000|2020-05-22 12:20:00|100079.6|100054.6|100059.2|100034.2|100162.4|100137.4|100059.1|100034.1|1733
1590150300000|2020-05-22 12:25:00|100060.9|100035.9|100104.8|100079.8|100121.1|100096.1|100047.9|100022.9|1646
1590150600000|2020-05-22 12:30:00|100109|100084|100065|100040|100158.9|100133.9|100052.3|100027.3|1618
1590150900000|2020-05-22 12:35:00|100064.9|100039.9|100097.7|100072.7|100133.4|100108.4|100049.6|100024.6|1650
1590151200000|2020-05-22 12:40:00|100097.8|100072.8|100131|100106|100136.4|100111.4|100038.4|100013.4|1562
1590151500000|2020-05-22 12:45:00|100130.8|100105.8|100135.9|100110.9|100163.3|100138.3|100117.2|100092.2|1542
1590151800000|2020-05-22 12:50:00|100131.2|100106.2|100192.1|100167.1|100228.4|100200.1|100125|100100|1771
1590152100000|2020-05-22 12:55:00|100194.1|100169.1|100215.1|100190.1|100226.1|100201.1|100171|100146|1643
1590152400000|2020-05-22 13:00:00|100217.2|100192.2|100104.6|100079.6|100219.4|100194.4|100100.6|100072.6|1785
1590152700000|2020-05-22 13:05:00|100104.8|100079.8|100134.8|100109.8|100153.3|100128.3|100078.4|100053.4|1396
1590153000000|2020-05-22 13:10:00|100133.9|100108.9|100154.1|100129.1|100162.3|100130.9|100113|100074.5|1438
1590153300000|2020-05-22 13:15:00|100153.6|100128.6|100195.3|100170.3|100213.6|100177.6|100126.2|100101.2|1476
1590153600000|2020-05-22 13:20:00|100195.5|100170.5|100154.3|100129.3|100256.7|100218.4|100142|100114.3|1729
1590153900000|2020-05-22 13:25:00|100156.8|100131.8|100176.2|100126.2|100177.6|100152.3|100133.5|100104.8|1673
1590154200000|2020-05-22 13:30:00|100173.4|100123.4|100278.5|100228.5|100322.9|100285.6|100156.4|100117.5|1887
1590154500000|2020-05-22 13:35:00|100266.1|100241.1|100293.4|100268.4|100329.9|100293.7|100210|100174.5|1857
1590154800000|2020-05-22 13:40:00|100292.2|100267.2|100248.7|100223.7|100333.7|100288.5|100211.5|100176.2|1919
1590155100000|2020-05-22 13:45:00|100249.2|100224.2|100250.5|100225.5|100306.7|100281.7|100213.4|100188.4|1930
1590155400000|2020-05-22 13:50:00|100250.4|100225.4|100291|100241|100318.1|100280.7|100204.8|100179.8|1840
1590155700000|2020-05-22 13:55:00|100291.5|100241.5|100210.6|100185.6|100291.5|100262.5|100193.7|100168.7|1755
1590156000000|2020-05-22 14:00:00|100209.7|100184.7|100278.2|100253.2|100353.1|100311.8|100209.7|100184.7|1993
1590156300000|2020-05-22 14:05:00|100282|100257|100338|100313|100360.9|100323.2|100262.8|100233.2|1882
1590156600000|2020-05-22 14:10:00|100337.9|100312.9|100323.3|100298.3|100413.6|100376|100217.2|100181.5|1947
1590156900000|2020-05-22 14:15:00|100325.1|100300.1|100246.4|100221.4|100348.4|100312.1|100218|100192.2|1809
1590157200000|2020-05-22 14:20:00|100245.6|100220.6|100213.4|100188.4|100261.2|100225.1|100137.5|100097.8|1844
1590157500000|2020-05-22 14:25:00|100213.6|100188.6|100233.2|100208.2|100251.6|100217.6|100155.6|100118.4|2010
1590157800000|2020-05-22 14:30:00|100234.4|100209.4|100114.6|100089.6|100242.3|100209.5|100084.4|100049.9|2155
1590158100000|2020-05-22 14:35:00|100116.5|100091.5|100166.9|100116.9|100201.7|100168.5|100104.4|100070.2|1999
1590158400000|2020-05-22 14:40:00|100171.8|100121.8|100164|100139|100194.5|100160.1|100110.6|100069.3|2008
1590158700000|2020-05-22 14:45:00|100163|100138|100165.5|100115.5|100176.7|100151.7|100079.7|100051.3|1969
1590159000000|2020-05-22 14:50:00|100165.6|100115.6|100147.6|100122.6|100194.3|100169|100082.9|100057.9|1828
1590159300000|2020-05-22 14:55:00|100147.8|100122.8|100287|100262|100291.2|100266.2|100144.9|100119.9|1876
1590159600000|2020-05-22 15:00:00|100289.5|100264.5|100267.5|100217.5|100319.6|100294.6|100193|100158.7|1968
1590159900000|2020-05-22 15:05:00|100267.1|100217.1|100255.8|100230.8|100287.8|100253.8|100244.6|100208.8|1658
1590160200000|2020-05-22 15:10:00|100254.9|100229.9|100210.5|100185.5|100269.6|100244.6|100202.4|100177.4|1700
1590160500000|2020-05-22 15:15:00|100213.2|100188.2|100201.1|100176.1|100244.9|100209.6|100193|100158.8|1458
1590160800000|2020-05-22 15:20:00|100201|100176|100249.9|100224.9|100252.3|100227.3|100195.2|100157.5|1527
1590161100000|2020-05-22 15:25:00|100249.7|100224.7|100183.1|100158.1|100322.1|100286.2|100173.5|100139.8|1718
1590161400000|2020-05-22 15:30:00|100182.5|100157.5|100159.4|100109.4|100200.5|100164.4|100147.4|100107.7|1520
1590161700000|2020-05-22 15:35:00|100159.5|100109.5|100086.7|100061.7|100160.1|100119.3|100079.6|100043.5|1606
1590162000000|2020-05-22 15:40:00|100086.9|100061.9|100205.1|100155.1|100214.6|100178.1|100084.9|100053.8|1667
1590162300000|2020-05-22 15:45:00|100204.2|100154.2|100181.9|100156.9|100207.4|100175.3|100173.5|100140.4|1042
1590162600000|2020-05-22 15:50:00|100181.7|100156.7|100150.6|100125.6|100212.3|100180.5|100134.5|100096.9|1516
1590162900000|2020-05-22 15:55:00|100150.7|100125.7|100183.2|100158.2|100222.3|100190.7|100150.4|100120.9|1517
1590163200000|2020-05-22 16:00:00|100183.5|100158.5|100162.6|100112.6|100203.4|100170.9|100146.7|100109.2|1177
1590163500000|2020-05-22 16:05:00|100163.3|100113.3|100178.6|100128.6|100178.8|100132.7|100146.4|100111|944
1590163800000|2020-05-22 16:10:00|100178.9|100128.9|100211.2|100161.2|100215.9|100173.2|100160|100117.9|1198
1590164100000|2020-05-22 16:15:00|100210.3|100160.3|100228.7|100203.7|100270.4|100233.6|100205.6|100155.6|996
1590164400000|2020-05-22 16:20:00|100228.5|100203.5|100214.6|100189.6|100256.7|100220.9|100211.5|100183.3|925
1590164700000|2020-05-22 16:25:00|100214.9|100189.9|100203.6|100178.6|100214.9|100189.9|100169.3|100144.3|1213
1590165000000|2020-05-22 16:30:00|100204.2|100179.2|100230.9|100205.9|100233.7|100208.7|100196.2|100158.8|796
1590165300000|2020-05-22 16:35:00|100230.3|100205.3|100211.9|100186.9|100239.3|100207.3|100208.7|100171.3|875
1590165600000|2020-05-22 16:40:00|100211.2|100186.2|100210.7|100185.7|100236.7|100201.6|100206.6|100163.5|834
1590165900000|2020-05-22 16:45:00|100211.2|100186.2|100236.7|100211.7|100250.2|100212.9|100207.2|100174.5|929
1590166200000|2020-05-22 16:50:00|100237.1|100212.1|100250.3|100200.3|100256.4|100223.4|100229.6|100191.2|888
1590166500000|2020-05-22 16:55:00|100250.7|100200.7|100295.5|100245.5|100300|100250|100250.3|100200.3|1223
1590166800000|2020-05-22 17:00:00|100294.3|100244.3|100257.4|100207.4|100319.8|100269.8|100257.4|100207.4|1586
1590167100000|2020-05-22 17:05:00|100257.5|100207.5|100255.3|100205.3|100287.7|100237.7|100251.6|100201.6|1411
1590167400000|2020-05-22 17:10:00|100255.8|100205.8|100293.6|100243.6|100305|100261.6|100252.5|100202.5|1324
1590167700000|2020-05-22 17:15:00|100292.7|100242.7|100328.7|100278.7|100329.7|100279.7|100273.2|100223.2|1163
1590168000000|2020-05-22 17:20:00|100329.3|100279.3|100283|100233|100335.9|100285.9|100281.3|100231.3|1441
1590168300000|2020-05-22 17:25:00|100283.3|100233.3|100271.2|100221.2|100290.8|100240.8|100267.2|100217.2|1264
1590168600000|2020-05-22 17:30:00|100271.4|100221.4|100263.7|100213.7|100285.7|100235.7|100258.7|100208.7|1041
1590168900000|2020-05-22 17:35:00|100264.9|100214.9|100286.8|100236.8|100297.9|100247.9|100262.5|100212.5|809
1590169200000|2020-05-22 17:40:00|100285.9|100235.9|100286.3|100236.3|100293.8|100243.8|100274.9|100224.9|687
1590169500000|2020-05-22 17:45:00|100286.6|100236.6|100290.7|100240.7|100291.1|100241.1|100264.2|100214.2|782
1590169800000|2020-05-22 17:50:00|100291.2|100241.2|100311.5|100261.5|100317|100267|100285.7|100235.7|833
1590170100000|2020-05-22 17:55:00|100311.4|100261.4|100173.3|100123.3|100314.7|100264.7|100154.6|100104.6|1104
1590170400000|2020-05-22 18:00:00|100171.1|100121.1|100141.2|100091.2|100224.5|100174.5|100136.4|100086.4|1475
1590170700000|2020-05-22 18:05:00|100138.9|100088.9|100140.7|100090.7|100158.8|100108.8|100132.2|100082.2|990
1590171000000|2020-05-22 18:10:00|100141.2|100091.2|100069.6|100019.6|100148.1|100098.1|100065.6|100015.6|1092
1590171300000|2020-05-22 18:15:00|100069.8|100019.8|100080.3|100030.3|100084.9|100040.6|100059.1|100016.5|1061
1590171600000|2020-05-22 18:20:00|100080.2|100030.2|100071.5|100021.5|100084.6|100043|100066.1|100016.1|770
1590171900000|2020-05-22 18:25:00|100071.6|100021.6|100073.6|100023.6|100091.4|100041.6|100063.9|100013.9|998
1590172200000|2020-05-22 18:30:00|100073.7|100023.7|100084.4|100034.4|100095.9|100045.9|100070.4|100020.4|827
1590172500000|2020-05-22 18:35:00|100082.9|100032.9|100099.6|100049.6|100112|100070.9|100081.3|100031.3|730
1590172800000|2020-05-22 18:40:00|100099.3|100049.3|100128.1|100078.1|100132.2|100082.2|100095.3|100045.3|916
1590173100000|2020-05-22 18:45:00|100127.1|100077.1|100118.6|100093.6|100136|100093.6|100113.9|100063.9|644
1590173400000|2020-05-22 18:50:00|100118.5|100093.5|100184.6|100134.6|100184.6|100137.4|100116.3|100076.9|746
1590173700000|2020-05-22 18:55:00|100184.4|100134.4|100139.5|100089.5|100189|100139|100116.9|100072.7|1028
1590174000000|2020-05-22 19:00:00|100140|100090|100118.6|100068.6|100149.6|100099.6|100115.9|100065.9|1057
1590174300000|2020-05-22 19:05:00|100119|100069|100096|100046|100130.1|100091.2|100091.4|100041.4|916
1590174600000|2020-05-22 19:10:00|100096.6|100046.6|100098.6|100048.6|100104.5|100054.5|100069.7|100019.7|840
1590174900000|2020-05-22 19:15:00|100098.8|100048.8|100131.2|100081.2|100131.2|100081.2|100095.7|100045.7|642
1590175200000|2020-05-22 19:20:00|100132.2|100082.2|100203.4|100153.4|100219.3|100169.3|100128.7|100078.7|990
1590175500000|2020-05-22 19:25:00|100203.1|100153.1|100204|100154|100219.4|100169.4|100190.8|100140.8|980
1590175800000|2020-05-22 19:30:00|100203|100153|100128.5|100078.5|100207.2|100157.2|100124.1|100074.1|1034
1590176100000|2020-05-22 19:35:00|100130.6|100080.6|100126.3|100076.3|100137.4|100087.4|100120.8|100070.8|1288
1590176400000|2020-05-22 19:40:00|100126.5|100076.5|100097.5|100047.5|100142.4|100092.4|100091|100041|848
1590176700000|2020-05-22 19:45:00|100097.2|100047.2|100063.9|100013.9|100097.8|100047.8|100058.5|100008.5|863
1590177000000|2020-05-22 19:50:00|100061.4|100011.4|100042|99992|100071.1|100021.1|100040.7|99990.7|799
1590177300000|2020-05-22 19:55:00|100042.4|99992.4|100034.4|99984.4|100049.2|99999.2|100029.8|99979.8|931
1590177600000|2020-05-22 20:00:00|100037.5|99987.5|100040.1|99990.1|100049.9|99999.9|100030.2|99980.2|706
1590177900000|2020-05-22 20:05:00|100040.4|99990.4|100039.1|99989.1|100046.2|99996.2|100031.2|99981.2|628
1590178200000|2020-05-22 20:10:00|100039|99989|100045.5|99995.5|100053.8|100004.5|100026.4|99976.4|568
1590178500000|2020-05-22 20:15:00|100045.6|99995.6|100116.5|100066.5|100118.1|100068.1|100044.9|99994.9|668
1590178800000|2020-05-22 20:20:00|100116.9|100066.9|100152.9|100102.9|100164.6|100114.6|100093.6|100043.6|999
1590179100000|2020-05-22 20:25:00|100157.5|100107.5|100140.2|100090.2|100158.6|100108.6|100120|100070|873
1590179400000|2020-05-22 20:30:00|100139.9|100089.9|100109.7|100059.7|100163.2|100091.4|100101.3|100022.8|1036
1590179700000|2020-05-22 20:35:00|100110.3|100060.3|100151.9|100009.9|100160.5|100064.1|100094.6|100005.5|859
1590180000000|2020-05-22 20:40:00|100153.7|100009.5|100070.7|100020.7|100159.3|100048.7|100055.6|99955.3|838
1590180300000|2020-05-22 20:45:00|100070.9|100020.9|100122.9|99913.6|100173.4|100026.9|100057.9|99811.3|968
1590180600000|2020-05-22 20:50:00|100122.8|99913.5|100122.8|99933.2|100176.2|99952.5|100086.9|99874.9|851
1590180900000|2020-05-22 20:55:00|100122|99931.3|100088.2|99799.5|100259.6|99952.6|99932.9|99584.1|726
1590350400000|2020-05-24 20:00:00|100236.2|100166.2|100193.9|100123.9|100355.7|100166.2|100193.9|100004.3|22
1590350700000|2020-05-24 20:05:00|100326.9|100004.3|100382.3|99870.9|100408.6|100124|100193.4|99842.1|12
1590351000000|2020-05-24 20:10:00|100381.7|99867.3|100326.9|100004.3|100407.6|100004.3|100326.9|99830.7|9
1590351300000|2020-05-24 20:15:00|100376.8|99838.6|100326.9|100004.3|100376.8|100004.3|100326.9|99838.6|2
1590351600000|2020-05-24 20:20:00|100374.4|99821.3|100372|99789.2|100374.4|100123.7|100193.7|99789.2|6
1590351900000|2020-05-24 20:25:00|100322|99801|100190.3|100120.3|100372|100120.3|100190.3|99789.2|4
1590352200000|2020-05-24 20:30:00|100388.9|99767.9|100326.9|100004.3|100388.9|100004.3|100326.9|99767.9|6
1590352800000|2020-05-24 20:40:00|100372|99789.2|100326.9|100004.3|100388.9|100004.3|100326.9|99767.9|4
1590353100000|2020-05-24 20:45:00|100372|99789.2|100314.2|100006.4|100372|100006.4|100314.2|99789.2|3
1590353400000|2020-05-24 20:50:00|100372|99789.2|100314.2|100006.4|100372|100006.4|100314.2|99789.2|8
1590353700000|2020-05-24 20:55:00|100372|99789.2|100154.4|100084.4|100388.9|100084.4|100142.1|99757.9|10
1590354000000|2020-05-24 21:00:00|100323.9|100010.7|100153.3|100083.3|100323.9|100083.3|100153.3|99797|11
1590354300000|2020-05-24 21:05:00|100137.5|100067.5|100334.1|99948.4|100366.1|100107|100127.4|99763|124
1590354600000|2020-05-24 21:10:00|100323.4|99984.1|100320.4|100009.4|100405.7|100106.8|100117.7|99789.7|206
1590354900000|2020-05-24 21:15:00|100170.1|100100.1|100309.3|99989|100400.3|100126.1|100161.8|99812|212
1590355200000|2020-05-24 21:20:00|100335.6|99971.2|100304|99931.5|100357.7|100103.3|100141.6|99785|211
1590355500000|2020-05-24 21:25:00|100292.7|99875.1|100172.1|100102.1|100344.6|100102.1|100160.1|99834.6|69
1590355800000|2020-05-24 21:30:00|100164.3|100094.3|100166.1|100096.1|100358.3|100112.2|100091.5|99742|185
1590356100000|2020-05-24 21:35:00|100347.8|99943.4|100295.6|99973.6|100347.8|100111.1|100155.8|99917.3|120
1590356400000|2020-05-24 21:40:00|100297.7|99940.4|100304.2|99987.2|100340.3|100107.7|100162.7|99797.6|140
1590356700000|2020-05-24 21:45:00|100333.5|99929|100177.1|100107.1|100341.3|100113.2|100166.7|99806|137
1590357000000|2020-05-24 21:50:00|100174.7|100104.7|100312.4|99986.7|100340.8|100113|100165.2|99818.9|203
1590357300000|2020-05-24 21:55:00|100327.8|99963.1|100169.6|100099.6|100338.8|100113|100168.7|99841|121
1590357600000|2020-05-24 22:00:00|100164.3|100094.3|100159.9|100109.9|100333|100121.3|100141.1|99796|611
1590357900000|2020-05-24 22:05:00|100160|100110|100273.8|100069.5|100312.4|100176|100160|99919.7|760
1590358200000|2020-05-24 22:10:00|100273.4|100068.4|100323.4|100135.2|100335.2|100215.2|100203.5|100022.4|582
1590358500000|2020-05-24 22:15:00|100335.7|100131.8|100291.6|100060.6|100335.7|100187.9|100221|100020.1|539
1590358800000|2020-05-24 22:20:00|100294.4|100080|100188.8|99986.3|100323.2|100150.9|100067.5|99847.8|862
1590359100000|2020-05-24 22:25:00|100157.2|99907.6|100259.5|100091.4|100280.2|100155|100129|99907.6|968
1590359400000|2020-05-24 22:30:00|100260.9|100089.9|100197.6|99958.4|100290.8|100167.2|100092.8|99844.2|666
1590359700000|2020-05-24 22:35:00|100207.6|99960.9|100194.6|99966.2|100244|100001.7|100123.4|99832.5|567
1590360000000|2020-05-24 22:40:00|100202.9|99962.8|100247.7|99979.2|100262.7|100096.2|100127|99894.5|634
1590360300000|2020-05-24 22:45:00|100221.2|100016.1|100190.8|99959.8|100259.6|100047.2|100171.2|99883.4|545
1590360600000|2020-05-24 22:50:00|100177.7|99954.2|100187.7|99901.9|100247.8|99971.2|100141.1|99857.6|666
1590360900000|2020-05-24 22:55:00|100182.3|99902.9|100179.4|99929.2|100239.3|99944.6|100164.3|99818.7|503
1590361200000|2020-05-24 23:00:00|100184|99756|100095|99922|100228.4|99959|100067.8|99756|601
1590361500000|2020-05-24 23:05:00|100098.6|99920.7|100133.7|99904.5|100151.2|99920.7|100068.3|99893.2|411
1590361800000|2020-05-24 23:10:00|100134.5|99904.1|100086.5|99910.4|100151.9|99922.6|100081.7|99889.2|534
1590362100000|2020-05-24 23:15:00|100081.7|99910.8|100112.5|99909.8|100136.8|99935.1|100081.1|99892.5|530
1590362400000|2020-05-24 23:20:00|100110.5|99907.3|100101.2|99887|100126.4|99925.3|100074|99876.6|648
1590362700000|2020-05-24 23:25:00|100107.6|99888.7|100074.1|99917.7|100122.5|99941.9|100055.7|99866.6|632
1590363000000|2020-05-24 23:30:00|100079.9|99918|100089.6|99916.9|100108.2|99941.5|100059.2|99908.7|638
1590363300000|2020-05-24 23:35:00|100092.8|99921.1|100068|99917.9|100104.1|99932.3|100055.3|99906.6|547
1590363600000|2020-05-24 23:40:00|100069.8|99918.5|100087|99928.1|100102.5|99936.2|100054.7|99900|529
1590363900000|2020-05-24 23:45:00|100086.7|99932.3|100092.7|99938.8|100130.5|99947.5|100059.1|99911.8|498
1590364200000|2020-05-24 23:50:00|100087.7|99939.3|100073.6|99926.9|100100.9|99941.9|100050|99904.1|545
1590364500000|2020-05-24 23:55:00|100082.8|99929.1|100007.9|99957.9|100094.4|99964.4|99990.6|99887.5|606
1590364800000|2020-05-25 00:00:00|100008.3|99958.3|100033.2|99983.2|100078.4|99986.9|99997.2|99897.3|674
1590365100000|2020-05-25 00:05:00|100077.9|99943.7|100046.3|99996.3|100091|99998.7|100021.4|99939|790
1590365400000|2020-05-25 00:10:00|100043.5|99993.5|100029.6|99979.6|100054|100004|100020.6|99970.6|687
1590365700000|2020-05-25 00:15:00|100028.2|99978.2|100024.8|99974.8|100031.6|99981.6|100009.3|99959.3|738
1590366000000|2020-05-25 00:20:00|100022.7|99972.7|100014.4|99964.4|100028.4|99978.4|100011.8|99961.8|521
1590366300000|2020-05-25 00:25:00|100015.1|99965.1|100020.4|99970.4|100030.8|99980.8|100010.9|99960.9|528
1590366600000|2020-05-25 00:30:00|100020.2|99970.2|100009.1|99959.1|100020.8|99970.8|99988.6|99938.6|585
1590366900000|2020-05-25 00:35:00|100009|99959|100003.8|99953.8|100028.1|99978.1|99999.6|99949.6|687
1590367200000|2020-05-25 00:40:00|100004|99954|100036.3|99986.3|100037.7|99987.7|100002.8|99952.8|910
1590367500000|2020-05-25 00:45:00|100034.4|99984.4|100037.8|99987.8|100043.5|99993.5|100013.3|99963.3|689
1590367800000|2020-05-25 00:50:00|100038.2|99988.2|100051.5|100001.5|100063|100013|100033.2|99983.2|859
1590368100000|2020-05-25 00:55:00|100048.9|99998.9|100071.1|100021.1|100080.3|100030.3|100029.8|99979.8|893
1590368400000|2020-05-25 01:00:00|100071.4|100021.4|100081.5|100031.5|100091.9|100041.9|100043.7|100004.4|817
1590368700000|2020-05-25 01:05:00|100078.6|100028.6|100081.2|100031.2|100131.9|100081.9|100061.4|100011.4|1088
1590369000000|2020-05-25 01:10:00|100081.1|100031.1|100112.2|100062.2|100117|100067|100070.2|100020.2|1024
1590369300000|2020-05-25 01:15:00|100111.4|100061.4|100120.2|100070.2|100128.4|100078.4|100094.3|100044.3|1156
1590369600000|2020-05-25 01:20:00|100118.1|100068.1|100121.3|100071.3|100135.6|100085.6|100106.2|100056.2|1170
1590369900000|2020-05-25 01:25:00|100122.4|100072.4|100146.3|100096.3|100156.4|100106.4|100120.2|100070.2|1317
1590370200000|2020-05-25 01:30:00|100147|100097|100182.6|100132.6|100191.9|100141.9|100133.7|100083.7|1512
1590370500000|2020-05-25 01:35:00|100181.8|100131.8|100193|100143|100199.9|100149.9|100174|100124|1124
1590370800000|2020-05-25 01:40:00|100192.9|100142.9|100186.5|100136.5|100194.5|100144.5|100159|100109|826
1590371100000|2020-05-25 01:45:00|100187.4|100137.4|100186.1|100136.1|100191.7|100141.7|100180.9|100130.9|663
1590371400000|2020-05-25 01:50:00|100186.4|100136.4|100080.7|100030.7|100187|100137|100076.9|100026.9|917
1590371700000|2020-05-25 01:55:00|100082.3|100032.3|100086.6|100036.6|100102.2|100052.2|100077.3|100027.3|882
1590372000000|2020-05-25 02:00:00|100086.8|100036.8|100082.6|100032.6|100096.5|100046.5|100072.6|100022.6|838
1590372300000|2020-05-25 02:05:00|100083.4|100033.4|100075.6|100025.6|100088.9|100038.9|100074.7|100024.7|755
1590372600000|2020-05-25 02:10:00|100075.4|100025.4|100085.4|100035.4|100092|100042|100072.2|100022.2|890
1590372900000|2020-05-25 02:15:00|100085.5|100035.5|100084.3|100034.3|100101.1|100051.1|100080.1|100030.1|706
1590373200000|2020-05-25 02:20:00|100084.2|100034.2|100090.3|100040.3|100092.2|100042.2|100071.7|100021.7|879
1590373500000|2020-05-25 02:25:00|100086.9|100036.9|100061.3|100011.3|100095.8|100045.8|100049.5|99999.5|1012
1590373800000|2020-05-25 02:30:00|100061.6|100011.6|100073.8|100023.8|100083.1|100033.1|100059.3|100009.3|867
1590374100000|2020-05-25 02:35:00|100074.1|100024.1|100075.1|100025.1|100080.2|100030.2|100052.5|100002.5|906
1590374400000|2020-05-25 02:40:00|100075.3|100025.3|100093.1|100043.1|100101.5|100051.5|100073|100023|1161
1590374700000|2020-05-25 02:45:00|100094.8|100044.8|100132.8|100082.8|100150|100100|100091.8|100041.8|1116
1590375000000|2020-05-25 02:50:00|100132.7|100082.7|100150.3|100100.3|100160.5|100110.5|100132.1|100082.1|934
1590375300000|2020-05-25 02:55:00|100149.4|100099.4|100184.2|100134.2|100186.2|100136.2|100136.4|100086.4|1182
1590375600000|2020-05-25 03:00:00|100184.8|100134.8|100176.6|100126.6|100185|100135|100166.1|100116.1|1297
1590375900000|2020-05-25 03:05:00|100177.4|100127.4|100134.3|100084.3|100179.4|100129.4|100129.4|100079.4|881
1590376200000|2020-05-25 03:10:00|100134.9|100084.9|100134.7|100084.7|100138.7|100088.7|100126.4|100076.4|783
1590376500000|2020-05-25 03:15:00|100133.9|100083.9|100102.6|100052.6|100140.7|100090.7|100098.9|100048.9|1112
1590376800000|2020-05-25 03:20:00|100102.9|100052.9|100114.4|100064.4|100145.5|100095.5|100099.5|100049.5|927
1590377100000|2020-05-25 03:25:00|100114.5|100064.5|100118.5|100068.5|100126.2|100076.2|100109.7|100059.7|1023
1590377400000|2020-05-25 03:30:00|100118.3|100068.3|100123.2|100073.2|100126.7|100076.7|100112.1|100062.1|1108
1590377700000|2020-05-25 03:35:00|100122.9|100072.9|100140|100090|100141.5|100091.5|100117.5|100067.5|751
1590378000000|2020-05-25 03:40:00|100139.8|100089.8|100137.3|100087.3|100146|100096|100129.6|100079.6|844
1590378300000|2020-05-25 03:45:00|100137.9|100087.9|100138.5|100088.5|100145.8|100095.8|100129.8|100079.8|984
1590378600000|2020-05-25 03:50:00|100137.9|100087.9|100131.1|100081.1|100139.1|100089.1|100121.7|100071.7|831
1590378900000|2020-05-25 03:55:00|100131.2|100081.2|100123|100073|100141.1|100091.1|100110.5|100060.5|595
1590379200000|2020-05-25 04:00:00|100159.2|100033.1|100128.1|100078.1|100159.2|100085.2|100113.1|100033.1|513
1590379500000|2020-05-25 04:05:00|100126.9|100076.9|100119.1|100069.1|100128.6|100078.6|100110.7|100060.7|602
1590379800000|2020-05-25 04:10:00|100119.3|100069.3|100114.2|100064.2|100127.6|100077.6|100106.2|100056.2|709
1590380100000|2020-05-25 04:15:00|100114.7|100064.7|100117.2|100067.2|100121.7|100071.7|100100.9|100050.9|541
1590380400000|2020-05-25 04:20:00|100117.3|100067.3|100121.5|100071.5|100123.4|100073.4|100106.9|100056.9|434
1590380700000|2020-05-25 04:25:00|100120.3|100070.3|100121.8|100071.8|100127.4|100077.4|100113.2|100063.2|484
1590381000000|2020-05-25 04:30:00|100121.7|100071.7|100111.9|100061.9|100126.5|100076.5|100103.3|100053.3|554
1590381300000|2020-05-25 04:35:00|100117.3|100067.3|100112.2|100062.2|100121.3|100071.3|100100.6|100050.6|857
1590381600000|2020-05-25 04:40:00|100112|100062|100109.6|100059.6|100119|100069|100101.3|100051.3|682
1590381900000|2020-05-25 04:45:00|100110.2|100060.2|100102.6|100052.6|100114.4|100064.4|100100.6|100050.6|645
1590382200000|2020-05-25 04:50:00|100103|100053|100100.4|100050.4|100111|100061|100089.6|100039.6|1136
1590382500000|2020-05-25 04:55:00|100100.7|100050.7|100124.5|100074.5|100130.7|100080.7|100089.7|100039.7|1263
1590382800000|2020-05-25 05:00:00|100116|100066|100111.2|100061.2|100119|100069|100102.8|100052.8|953
1590383100000|2020-05-25 05:05:00|100111.7|100061.7|100107.1|100057.1|100117.4|100067.4|100096.7|100046.7|1050
1590383400000|2020-05-25 05:10:00|100107.2|100057.2|100076.2|100026.2|100108.4|100058.4|100076|100026|995
1590383700000|2020-05-25 05:15:00|100077.5|100027.5|100088|100038|100102|100052|100071.2|100021.2|954
1590384000000|2020-05-25 05:20:00|100090|100040|100085.8|100035.8|100097.7|100047.7|100082.1|100032.1|867
1590384300000|2020-05-25 05:25:00|100092.6|100042.6|100090.1|100040.1|100102.6|100052.6|100080.3|100030.3|803
1590384600000|2020-05-25 05:30:00|100089.6|100039.6|100099|100049|100111|100061|100081.2|100031.2|1081
1590384900000|2020-05-25 05:35:00|100099.3|100049.3|100167.9|100117.9|100173.7|100123.7|100091.9|100041.9|1386
1590385200000|2020-05-25 05:40:00|100167.2|100117.2|100204.6|100154.6|100218.7|100168.7|100160.9|100110.9|881
1590385500000|2020-05-25 05:45:00|100204.3|100154.3|100225.6|100175.6|100229.1|100179.1|100201.8|100151.8|954
1590385800000|2020-05-25 05:50:00|100225.8|100175.8|100233.8|100183.8|100238.2|100188.2|100210.7|100160.7|797
1590386100000|2020-05-25 05:55:00|100232.4|100182.4|100220.2|100170.2|100234.4|100184.4|100211.1|100161.1|724
1590386400000|2020-05-25 06:00:00|100219.1|100169.1|100180.1|100130.1|100220.2|100170.2|100158.3|100108.3|1570
1590386700000|2020-05-25 06:05:00|100180.4|100130.4|100200.6|100150.6|100215.3|100165.3|100153.5|100103.5|1708
1590387000000|2020-05-25 06:10:00|100199.8|100149.8|100234.3|100184.3|100249.6|100199.6|100199.1|100149.1|1768
1590387300000|2020-05-25 06:15:00|100234.6|100184.6|100254.1|100204.1|100260.2|100210.2|100206.8|100163.2|1220
1590387600000|2020-05-25 06:20:00|100253.7|100203.7|100282|100232|100307.8|100264.4|100251.2|100201.2|1486
1590387900000|2020-05-25 06:25:00|100282.2|100232.2|100264.8|100214.8|100291.4|100241.4|100262.8|100212.8|1231
1590388200000|2020-05-25 06:30:00|100263.5|100213.5|100305.6|100255.6|100316.8|100266.8|100249.5|100199.5|1334
1590388500000|2020-05-25 06:35:00|100304.3|100254.3|100318|100268|100324.4|100274.4|100295.7|100245.7|1067
1590388800000|2020-05-25 06:40:00|100317.1|100267.1|100322.1|100272.1|100327|100277|100300.9|100250.9|950
1590389100000|2020-05-25 06:45:00|100319.7|100269.7|100427.1|100377.1|100438.8|100397.8|100319.7|100269.7|1323
1590389400000|2020-05-25 06:50:00|100427.6|100377.6|100339.7|100314.7|100460.4|100411.4|100332.6|100282.6|1494
1590389700000|2020-05-25 06:55:00|100340.8|100315.8|100319.8|100269.8|100360.1|100322.3|100279.5|100253.9|1355
1590390000000|2020-05-25 07:00:00|100322.7|100272.7|100295.2|100245.2|100323.9|100273.9|100262.5|100226.4|1242
1590390300000|2020-05-25 07:05:00|100293.2|100243.2|100323|100273|100324.9|100274.9|100271.9|100233.8|1095
1590390600000|2020-05-25 07:10:00|100323.9|100273.9|100342.5|100317.5|100370.3|100322.9|100320.4|100270.4|1110
1590390900000|2020-05-25 07:15:00|100342.9|100317.9|100447.3|100397.3|100464.4|100426.7|100342.9|100317.9|1269
1590391200000|2020-05-25 07:20:00|100447.2|100397.2|100431.7|100406.7|100448.9|100410.8|100400.7|100374|1172
1590391500000|2020-05-25 07:25:00|100430.9|100405.9|100354.9|100304.9|100444.3|100406.9|100336.9|100286.9|1163
1590391800000|2020-05-25 07:30:00|100351.9|100301.9|100369.8|100319.8|100391.7|100342|100324.7|100274.7|1620
1590392100000|2020-05-25 07:35:00|100369.7|100319.7|100370.2|100320.2|100387.1|100348.6|100340.5|100296.9|1336
1590392400000|2020-05-25 07:40:00|100368.2|100318.2|100355.7|100305.7|100377.4|100327.4|100331.3|100283.7|1474
1590392700000|2020-05-25 07:45:00|100356|100306|100360.4|100310.4|100367.1|100323.5|100327.5|100289.9|1263
1590393000000|2020-05-25 07:50:00|100360.8|100310.8|100346.5|100296.5|100364.1|100314.9|100332.4|100292.2|1440
1590393300000|2020-05-25 07:55:00|100347.5|100297.5|100374|100324|100377.6|100327.6|100330.5|100290.2|1686
1590393600000|2020-05-25 08:00:00|100370.5|100320.5|100374|100324|100390.1|100342|100343.7|100293.7|1692
1590393900000|2020-05-25 08:05:00|100373.4|100323.4|100325.1|100275.1|100380.9|100330.9|100317.4|100267.4|1239
1590394200000|2020-05-25 08:10:00|100326.5|100276.5|100356.6|100306.6|100369.8|100321.4|100318.5|100268.5|1429
1590394500000|2020-05-25 08:15:00|100356.4|100306.4|100344.6|100294.6|100372|100322|100322.6|100276.2|1455
1590394800000|2020-05-25 08:20:00|100344.3|100294.3|100335.1|100285.1|100350.7|100306|100318.5|100279.6|1307
1590395100000|2020-05-25 08:25:00|100335|100285|100337.4|100287.4|100347|100297.6|100318.7|100283|1221
1590395400000|2020-05-25 08:30:00|100338.9|100288.9|100287.3|100237.3|100340.2|100296.2|100273.5|100237.3|1488
1590395700000|2020-05-25 08:35:00|100288.1|100238.1|100268.6|100243.6|100294.7|100260|100256.5|100231.5|1521
1590396000000|2020-05-25 08:40:00|100268.1|100243.1|100256.4|100206.4|100302.2|100266.8|100246.1|100200|1372
1590396300000|2020-05-25 08:45:00|100256.5|100206.5|100097.9|100047.9|100256.5|100206.5|100051.3|100016.9|1850
1590396600000|2020-05-25 08:50:00|100100.9|100050.9|100137.5|100087.5|100157.7|100109.7|100089.2|100047.4|1638
1590396900000|2020-05-25 08:55:00|100135.5|100085.5|100105.9|100055.9|100138|100094.1|100100.2|100053|1529
1590397200000|2020-05-25 09:00:00|100105.4|100055.4|100122.8|100072.8|100136.1|100086.9|100071|100044.9|1738
1590397500000|2020-05-25 09:05:00|100123.9|100073.9|100194.5|100144.5|100202.4|100157.8|100112.2|100070.1|1719
1590397800000|2020-05-25 09:10:00|100194.2|100144.2|100265|100215|100271.1|100229.2|100188.7|100140.3|1610
1590398100000|2020-05-25 09:15:00|100265.8|100215.8|100250.6|100225.6|100273.7|100239.7|100204.3|100166.4|1504
1590398400000|2020-05-25 09:20:00|100251.5|100226.5|100232.5|100182.5|100251.5|100226.5|100204.8|100163.7|1488
1590398700000|2020-05-25 09:25:00|100232.4|100182.4|100224.5|100174.5|100233.6|100183.6|100196.3|100146.3|1457
1590399000000|2020-05-25 09:30:00|100225.8|100175.8|100234.7|100184.7|100251.1|100201.1|100200.7|100159.3|1560
1590399300000|2020-05-25 09:35:00|100234.2|100184.2|100220.7|100170.7|100242.9|100200.4|100200.7|100158.2|1319
1590399600000|2020-05-25 09:40:00|100221|100171|100220.5|100170.5|100244.3|100194.3|100214.7|100164.7|1268
1590399900000|2020-05-25 09:45:00|100219.2|100169.2|100181.3|100131.3|100219.4|100169.4|100170.6|100120.6|1523
1590400200000|2020-05-25 09:50:00|100182.8|100132.8|100209.7|100159.7|100217.7|100167.7|100177.5|100127.5|1427
1590400500000|2020-05-25 09:55:00|100209.8|100159.8|100184|100134|100223.3|100173.3|100176.3|100126.3|1320
1590400800000|2020-05-25 10:00:00|100184.3|100134.3|100154.2|100104.2|100194.1|100144.1|100128.6|100078.6|1438
1590401100000|2020-05-25 10:05:00|100153.4|100103.4|100147.9|100097.9|100169.2|100119.2|100115.4|100073.5|1468
1590401400000|2020-05-25 10:10:00|100148|100098|100178|100128|100184.5|100144.3|100113.7|100074.4|1369
1590401700000|2020-05-25 10:15:00|100177.6|100127.6|100146.2|100121.2|100177.6|100141.3|100137.1|100106.1|1316
1590402000000|2020-05-25 10:20:00|100146.4|100121.4|100169.8|100144.8|100209.8|100184.8|100145.2|100120.2|1157
1590402300000|2020-05-25 10:25:00|100170.5|100145.5|100237.5|100212.5|100246.5|100214.2|100168.7|100143.7|1024
1590402600000|2020-05-25 10:30:00|100236.6|100211.6|100232.2|100207.2|100249.9|100212.5|100216.6|100189.7|966
1590402900000|2020-05-25 10:35:00|100231.9|100206.9|100227.3|100202.3|100241.3|100214.8|100208.7|100183.7|929
1590403200000|2020-05-25 10:40:00|100226.9|100201.9|100170.4|100145.4|100235.7|100205.8|100163.8|100138.8|953
1590403500000|2020-05-25 10:45:00|100170.7|100145.7|100170.2|100145.2|100208.9|100163.9|100165.7|100134.3|1403
1590403800000|2020-05-25 10:50:00|100170.4|100145.4|100154.9|100129.9|100198.8|100151.2|100152|100117|950
1590404100000|2020-05-25 10:55:00|100155.2|100130.2|100200.1|100150.1|100217.1|100167.1|100116.3|100075.1|1406
1590404400000|2020-05-25 11:00:00|100200|100150|100256.3|100231.3|100274.2|100239|100194.2|100144.2|1449
1590404700000|2020-05-25 11:05:00|100257.3|100232.3|100304|100279|100305.5|100280.5|100251.4|100223.4|1197
1590405000000|2020-05-25 11:10:00|100305.6|100280.6|100257.7|100232.7|100312.7|100287.7|100243.3|100208.6|1587
1590405300000|2020-05-25 11:15:00|100258.2|100233.2|100277.3|100227.3|100280|100243.4|100240.9|100200|1574
1590405600000|2020-05-25 11:20:00|100276.9|100226.9|100279.2|100254.2|100290|100256.3|100261.3|100223|1207
1590405900000|2020-05-25 11:25:00|100278.7|100253.7|100260.8|100235.8|100293.8|100260.2|100250.8|100219.2|1071
1590406200000|2020-05-25 11:30:00|100261.4|100236.4|100288|100263|100298.6|100271.8|100249.1|100214.5|1163
1590406500000|2020-05-25 11:35:00|100287.2|100262.2|100277.2|100252.2|100299.5|100263.3|100265.3|100227.3|1237
1590406800000|2020-05-25 11:40:00|100278|100253|100237.8|100212.8|100293.2|100256.3|100224.2|100199.2|1535
1590407100000|2020-05-25 11:45:00|100238.1|100213.1|100229.4|100204.4|100277.3|100247|100222.1|100197.1|1222
1590407400000|2020-05-25 11:50:00|100229.8|100204.8|100173.1|100148.1|100255.5|100226.6|100163.8|100138.8|1392
1590407700000|2020-05-25 11:55:00|100172.8|100147.8|100137.2|100112.2|100229|100190.9|100133.1|100095.4|1587
1590408000000|2020-05-25 12:00:00|100138|100113|100160.7|100110.7|100197.3|100147.3|100095.7|100061.2|2023
1590408300000|2020-05-25 12:05:00|100160.6|100110.6|100196.9|100146.9|100198.3|100148.3|100150.1|100100.1|1479
1590408600000|2020-05-25 12:10:00|100197|100147|100247.1|100222.1|100281.3|100235.6|100183.3|100146.9|1393
1590408900000|2020-05-25 12:15:00|100263.1|100213.1|100249.8|100199.8|100279.2|100233.4|100234.5|100196.3|951
1590409200000|2020-05-25 12:20:00|100248.9|100198.9|100289.4|100264.4|100304.1|100270.5|100234.1|100195.2|926
1590409500000|2020-05-25 12:25:00|100289.9|100264.9|100324.2|100274.2|100341.1|100291.1|100284.9|100244.4|988
1590409800000|2020-05-25 12:30:00|100324.1|100274.1|100382.3|100332.3|100391.5|100341.5|100319.6|100269.6|1010
1590410100000|2020-05-25 12:35:00|100382.2|100332.2|100403.2|100353.2|100405.5|100367.6|100350.6|100311.9|1101
1590410400000|2020-05-25 12:40:00|100403.4|100353.4|100368.2|100343.2|100403.4|100365.5|100365.8|100327.4|816
1590410700000|2020-05-25 12:45:00|100368.4|100343.4|100368.6|100343.6|100399.3|100366.5|100358.6|100322|1251
1590411000000|2020-05-25 12:50:00|100369.3|100344.3|100409.1|100359.1|100415.3|100383.4|100341.1|100300|1155
1590411300000|2020-05-25 12:55:00|100408|100358|100470.9|100420.9|100479.6|100439.7|100400.2|100350.2|977
1590411600000|2020-05-25 13:00:00|100470.8|100420.8|100500.5|100450.5|100546.4|100496.4|100414.8|100377|1531
1590411900000|2020-05-25 13:05:00|100500.6|100450.6|100508.2|100458.2|100603|100553|100499.9|100449.9|1330
1590412200000|2020-05-25 13:10:00|100508.9|100458.9|100485|100460|100528.2|100494.1|100482.4|100437.4|1086
1590412500000|2020-05-25 13:15:00|100485.4|100460.4|100481.9|100431.9|100502.4|100465.9|100439.8|100389.8|1295
1590412800000|2020-05-25 13:20:00|100481|100431|100507.9|100457.9|100529.2|100489.7|100450.5|100400.5|1362
1590413100000|2020-05-25 13:25:00|100508.3|100458.3|100498|100473|100518.5|100480.5|100478|100438.1|1139
1590413400000|2020-05-25 13:30:00|100498.3|100473.3|100504|100454|100512.9|100478.4|100451.4|100413.6|1308
1590413700000|2020-05-25 13:35:00|100503.8|100453.8|100522.2|100472.2|100532.6|100490.4|100489.4|100449.9|1227
1590414000000|2020-05-25 13:40:00|100521.4|100471.4|100542.7|100492.7|100546.6|100510.8|100471.2|100423.7|1253
1590414300000|2020-05-25 13:45:00|100528|100503|100531.8|100481.8|100561.3|100522.4|100510.4|100465.3|1151
1590414600000|2020-05-25 13:50:00|100531.6|100481.6|100529.3|100479.3|100544.4|100502.7|100491.6|100453.8|1446
1590414900000|2020-05-25 13:55:00|100526.8|100476.8|100518.6|100468.6|100561.2|100511.2|100505.3|100466.6|1513
1590415200000|2020-05-25 14:00:00|100516.6|100466.6|100520.9|100470.9|100567.7|100517.7|100500.7|100458.5|1607
1590415500000|2020-05-25 14:05:00|100522.4|100472.4|100532.6|100482.6|100567|100517|100502.5|100452.5|1382
1590415800000|2020-05-25 14:10:00|100532.7|100482.7|100527.8|100477.8|100557.7|100507.7|100525|100475|1337
1590416100000|2020-05-25 14:15:00|100525.5|100475.5|100481.9|100431.9|100533.6|100483.6|100473|100423|1556
1590416400000|2020-05-25 14:20:00|100481.7|100431.7|100474.9|100424.9|100496.5|100458.1|100461.1|100414.1|1406
1590416700000|2020-05-25 14:25:00|100474.7|100424.7|100489|100439|100495.4|100452.8|100465.8|100415.8|1015
1590417000000|2020-05-25 14:30:00|100489.2|100439.2|100482.8|100432.8|100489.8|100454|100454.2|100418.8|1076
1590417300000|2020-05-25 14:35:00|100482.5|100432.5|100431.4|100381.4|100486.3|100446.1|100427.1|100377.1|1456
1590417600000|2020-05-25 14:40:00|100431.5|100381.5|100522.2|100472.2|100544.3|100505|100421.1|100373.7|1474
1590417900000|2020-05-25 14:45:00|100505.7|100480.7|100503.4|100453.4|100530.6|100489.6|100498|100453|1243
1590418200000|2020-05-25 14:50:00|100502.8|100452.8|100514.9|100464.9|100543.9|100503.3|100494.6|100444.6|1443
1590418500000|2020-05-25 14:55:00|100514.2|100464.2|100652.5|100602.5|100667.1|100617.1|100487.7|100437.7|1711
1590418800000|2020-05-25 15:00:00|100653.2|100603.2|100596.2|100546.2|100656.5|100606.5|100565.3|100515.3|1545
1590419100000|2020-05-25 15:05:00|100599.9|100549.9|100613.7|100563.7|100637.6|100587.6|100591.8|100541.8|1277
1590419400000|2020-05-25 15:10:00|100614.4|100564.4|100552.9|100502.9|100616.4|100566.4|100552|100502|1055
1590419700000|2020-05-25 15:15:00|100553.3|100503.3|100548.9|100498.9|100560.2|100510.2|100534.4|100484.4|1203
1590420000000|2020-05-25 15:20:00|100549.1|100499.1|100542.7|100492.7|100554.9|100504.9|100537.8|100487.8|919
1590420300000|2020-05-25 15:25:00|100541.5|100491.5|100531|100481|100552.1|100502.1|100530.2|100480.2|883
1590420600000|2020-05-25 15:30:00|100531.3|100481.3|100530.9|100480.9|100552.2|100502.2|100528.2|100478.2|1274
1590420900000|2020-05-25 15:35:00|100529.7|100479.7|100494.2|100444.2|100530.3|100480.3|100476.4|100426.4|1345
1590421200000|2020-05-25 15:40:00|100494.8|100444.8|100539.7|100489.7|100542.6|100492.6|100492.8|100442.8|1549
1590421500000|2020-05-25 15:45:00|100538.2|100488.2|100515|100465|100538.2|100488.2|100504.1|100454.1|1552
1590421800000|2020-05-25 15:50:00|100516.5|100466.5|100520.4|100470.4|100523.8|100473.8|100509.7|100459.7|1122
1590422100000|2020-05-25 15:55:00|100520.6|100470.6|100525.8|100475.8|100529.7|100490.4|100503.2|100461.2|977
1590422400000|2020-05-25 16:00:00|100528.3|100478.3|100554.1|100504.1|100579.2|100529.2|100510.2|100470.3|1356
1590422700000|2020-05-25 16:05:00|100551.4|100501.4|100548.9|100498.9|100556.5|100507.4|100527.6|100486.3|1007
1590423000000|2020-05-25 16:10:00|100548.8|100498.8|100554.6|100504.6|100555.8|100507.5|100528.4|100489.9|658
1590423300000|2020-05-25 16:15:00|100553.8|100503.8|100548.2|100498.2|100558.8|100515.1|100529.7|100496.3|676
1590423600000|2020-05-25 16:20:00|100547.2|100497.2|100538.6|100488.6|100557.6|100512|100524.4|100474.4|649
1590423900000|2020-05-25 16:25:00|100538.9|100488.9|100531.6|100481.6|100560.7|100510.7|100527.8|100477.8|775
1590424200000|2020-05-25 16:30:00|100531.2|100481.2|100517.8|100467.8|100532.9|100482.9|100509.2|100459.2|743
1590424500000|2020-05-25 16:35:00|100519.4|100469.4|100607.1|100557.1|100607.1|100557.1|100512.6|100467.2|761
1590424800000|2020-05-25 16:40:00|100606.1|100556.1|100577.9|100527.9|100609.5|100559.5|100573.6|100523.6|736
1590425100000|2020-05-25 16:45:00|100577.8|100527.8|100580.5|100555.5|100598.8|100555.5|100569.9|100519.9|807
1590425400000|2020-05-25 16:50:00|100581|100556|100607|100557|100609|100559|100581|100537.7|794
1590425700000|2020-05-25 16:55:00|100606.6|100556.6|100622.1|100572.1|100634.9|100584.9|100599.9|100549.9|1005
1590426000000|2020-05-25 17:00:00|100622|100572|100610.9|100560.9|100622|100572|100596.9|100546.9|997
1590426300000|2020-05-25 17:05:00|100611.9|100561.9|100625.7|100575.7|100629.5|100579.5|100601.4|100551.4|677
1590426600000|2020-05-25 17:10:00|100625.6|100575.6|100606.6|100556.6|100625.6|100575.6|100586.2|100541.7|631
1590426900000|2020-05-25 17:15:00|100606.5|100556.5|100587.3|100537.3|100614.7|100564.7|100586.1|100536.1|733
1590427200000|2020-05-25 17:20:00|100587.2|100537.2|100553|100503|100591|100541|100549.9|100499.9|646
1590427500000|2020-05-25 17:25:00|100551.5|100501.5|100552|100502|100567.6|100517.6|100549.4|100499.4|924
1590427800000|2020-05-25 17:30:00|100553.5|100503.5|100559.8|100509.8|100566.8|100516.8|100550.8|100500.8|891
1590428100000|2020-05-25 17:35:00|100559.3|100509.3|100555.7|100505.7|100564.3|100514.3|100546.5|100496.5|698
1590428400000|2020-05-25 17:40:00|100555.5|100505.5|100561.2|100511.2|100563.9|100513.9|100553.3|100503.3|557
1590428700000|2020-05-25 17:45:00|100561.4|100511.4|100546.8|100496.8|100566|100516|100540.8|100490.8|572
1590429000000|2020-05-25 17:50:00|100548.5|100498.5|100550.2|100500.2|100557.7|100507.7|100541.4|100491.4|525
1590429300000|2020-05-25 17:55:00|100549.6|100499.6|100551.3|100501.3|100555.9|100505.9|100543.3|100493.3|478
1590429600000|2020-05-25 18:00:00|100550.8|100500.8|100562.8|100512.8|100562.8|100512.8|100542.2|100492.2|518
1590429900000|2020-05-25 18:05:00|100562.6|100512.6|100556|100506|100565.1|100515.1|100548.3|100498.3|812
1590430200000|2020-05-25 18:10:00|100559.4|100509.4|100559.6|100509.6|100566.7|100516.7|100546.6|100496.6|920
1590430500000|2020-05-25 18:15:00|100560.5|100510.5|100562.7|100512.7|100565.3|100515.3|100549.5|100499.5|842
1590430800000|2020-05-25 18:20:00|100562.4|100512.4|100565.1|100515.1|100571.4|100521.4|100550.3|100500.3|735
1590431100000|2020-05-25 18:25:00|100564.2|100514.2|100600.9|100550.9|100607.7|100557.7|100560.2|100510.2|791
1590431400000|2020-05-25 18:30:00|100600.8|100550.8|100599.6|100549.6|100604.7|100554.7|100591.3|100541.3|490
1590431700000|2020-05-25 18:35:00|100599.5|100549.5|100596.4|100546.4|100605.9|100555.9|100590.2|100540.2|490
1590432000000|2020-05-25 18:40:00|100596.1|100546.1|100597.9|100547.9|100608|100558|100592.5|100542.5|462
1590432300000|2020-05-25 18:45:00|100599.1|100549.1|100600.5|100550.5|100619.1|100569.1|100592.8|100542.8|443
1590432600000|2020-05-25 18:50:00|100600.7|100550.7|100591.8|100541.8|100610.9|100560.9|100588|100538|603
1590432900000|2020-05-25 18:55:00|100598.6|100548.6|100592|100542|100607.3|100557.3|100578.4|100528.4|947
1590433200000|2020-05-25 19:00:00|100593.5|100543.5|100594.6|100544.6|100608.9|100558.9|100575.8|100525.8|707
1590433500000|2020-05-25 19:05:00|100595.1|100545.1|100583.6|100533.6|100601.8|100551.8|100568.6|100518.6|767
1590433800000|2020-05-25 19:10:00|100582.3|100532.3|100587.9|100537.9|100595.2|100545.2|100573.2|100523.2|863
1590434100000|2020-05-25 19:15:00|100587.5|100537.5|100603.2|100553.2|100642.9|100566.8|100564.2|100511.6|945
1590434400000|2020-05-25 19:20:00|100604|100554|100596.8|100546.8|100651.7|100565|100583.6|100496.1|1057
1590434700000|2020-05-25 19:25:00|100596.5|100546.5|100597|100547|100603|100553|100586.2|100536.2|575
1590435000000|2020-05-25 19:30:00|100597.7|100547.7|100602|100552|100611.2|100561.2|100593|100543|696
1590435300000|2020-05-25 19:35:00|100604.2|100554.2|100605.1|100555.1|100616|100566|100597.7|100547.7|842
1590435600000|2020-05-25 19:40:00|100604.1|100554.1|100608|100558|100630.6|100580.6|100593.3|100543.3|927
1590435900000|2020-05-25 19:45:00|100607.9|100557.9|100620.2|100570.2|100621.6|100571.6|100598.7|100548.7|939
1590436200000|2020-05-25 19:50:00|100615.9|100565.9|100626.7|100576.7|100632.1|100582.1|100598|100548|732
1590436500000|2020-05-25 19:55:00|100626.2|100576.2|100615.2|100565.2|100626.5|100576.5|100600.5|100550.5|668
1590436800000|2020-05-25 20:00:00|100616.4|100566.4|100629.7|100579.7|100647.4|100585.7|100599.7|100521.7|1210
1590437100000|2020-05-25 20:05:00|100629.8|100579.8|100629.8|100579.8|100637.3|100587.3|100616.6|100566.6|1047
1590437400000|2020-05-25 20:10:00|100629.9|100579.9|100624.5|100574.5|100636.9|100586.9|100601.7|100551.7|1164
1590437700000|2020-05-25 20:15:00|100621.9|100571.9|100620.6|100570.6|100654.8|100584.7|100609.7|100522.7|1220
1590438000000|2020-05-25 20:20:00|100632.9|100582.9|100629|100579|100637|100587|100612.6|100562.6|1253
1590438300000|2020-05-25 20:25:00|100628.7|100578.7|100629.5|100579.5|100650.7|100584.8|100611.6|100524.4|1118
1590438600000|2020-05-25 20:30:00|100627.8|100577.8|100630.8|100580.8|100647.1|100597.1|100617.7|100567.7|860
1590438900000|2020-05-25 20:35:00|100634.8|100584.8|100625.3|100575.3|100643|100593|100598.6|100548.6|866
1590439200000|2020-05-25 20:40:00|100624.5|100574.5|100644.1|100594.1|100673.2|100616.6|100599.3|100543.5|720
1590439500000|2020-05-25 20:45:00|100645.5|100595.5|100628.1|100578.1|100687.6|100601.8|100610.8|100521.4|1125
1590439800000|2020-05-25 20:50:00|100630|100580|100623.3|100573.3|100691.8|100594.2|100596.8|100523.8|492
1590440100000|2020-05-25 20:55:00|100619.3|100569.3|100624.8|100490.2|100684.2|100579.2|100608.1|100455.4|442
1590440400000|2020-05-25 21:00:00|100622.6|100489.4|100672.7|100489.2|100673.1|100558.5|100593.2|100471.2|88
1590440700000|2020-05-25 21:05:00|100641.4|100490.1|100706.1|100483.8|100827.7|100543.2|100593.2|100403.1|201
1590441000000|2020-05-25 21:10:00|100721.6|100453|100641.2|100464.9|100837.7|100530.1|100619.3|100427.5|251
1590441300000|2020-05-25 21:15:00|100643.6|100466.5|100719.2|100429.9|100747|100519.8|100632.7|100407|163
1590441600000|2020-05-25 21:20:00|100756.2|100414|100778.9|100437|100820.7|100519.8|100633.8|100394.5|214
1590441900000|2020-05-25 21:25:00|100741|100437.6|100727.6|100512.8|100841.8|100516.9|100642.4|100416.9|310
1590442200000|2020-05-25 21:30:00|100722.7|100498.7|100689.2|100505.4|100890.6|100551.2|100671|100437.3|451
1590442500000|2020-05-25 21:35:00|100705.6|100489.7|100660.3|100505|100879|100551.2|100652.5|100465.1|455
1590442800000|2020-05-25 21:40:00|100651.3|100504.9|100782.5|100496|100832.9|100534.2|100650.5|100476.5|640
1590443100000|2020-05-25 21:45:00|100746.8|100494.5|100695.7|100540.1|100815.8|100573.9|100653.4|100477.4|493
1590443400000|2020-05-25 21:50:00|100696.2|100539.3|100700.6|100534.5|100755.1|100582|100647.7|100501.1|424
1590443700000|2020-05-25 21:55:00|100682.5|100525.2|100684.5|100501.1|100755.1|100563.9|100658.2|100455.6|696
1590444000000|2020-05-25 22:00:00|100708.4|100520.9|100634.9|100584.9|100718.3|100602.4|100624.9|100520.9|1185
1590444300000|2020-05-25 22:05:00|100632.4|100582.4|100631.8|100581.8|100690.1|100618.3|100626.4|100548|396
1590444600000|2020-05-25 22:10:00|100628.4|100578.4|100637.4|100587.4|100694.5|100607|100623.1|100536.8|261
1590444900000|2020-05-25 22:15:00|100669.8|100538.1|100670.9|100540.8|100707.9|100606.5|100630.6|100524|221
1590445200000|2020-05-25 22:20:00|100671.7|100542|100650.6|100600.6|100696.2|100610.7|100632.3|100526.3|272
1590445500000|2020-05-25 22:25:00|100715.2|100540.6|100674.7|100545|100715.2|100607|100624.7|100516.6|275
1590445800000|2020-05-25 22:30:00|100676.4|100550.8|100670.1|100527.6|100703.8|100603.5|100629|100521.6|195
1590446100000|2020-05-25 22:35:00|100668.4|100537.1|100647.7|100597.7|100717.5|100605.1|100632.1|100519.8|330
1590446400000|2020-05-25 22:40:00|100642.4|100592.4|100659.9|100517.6|100690.1|100600.6|100625.2|100511.1|413
1590446700000|2020-05-25 22:45:00|100660.1|100518.9|100673.8|100526.1|100689.1|100589.7|100627.7|100500.8|340
1590447000000|2020-05-25 22:50:00|100673.6|100523.5|100667.4|100540|100699.5|100596.8|100626.7|100500.3|446
1590447300000|2020-05-25 22:55:00|100667|100533.2|100660.7|100533.9|100704.4|100592.4|100619|100514.7|612
1590447600000|2020-05-25 23:00:00|100878|100534.6|100622.4|100572.4|100878|100592.3|100614.7|100521|781
1590447900000|2020-05-25 23:05:00|100622.1|100572.1|100623.8|100573.8|100635.4|100585.4|100614.1|100564.1|656
1590448200000|2020-05-25 23:10:00|100626.1|100576.1|100620.1|100570.1|100661.1|100588.1|100610.3|100533.1|724
1590448500000|2020-05-25 23:15:00|100619.6|100569.6|100608|100558|100636.9|100586.9|100605.4|100555.4|792
1590448800000|2020-05-25 23:20:00|100610.1|100560.1|100615|100565|100629.7|100579.7|100606.7|100556.7|680
1590449100000|2020-05-25 23:25:00|100615.2|100565.2|100614.3|100564.3|100629.3|100579.3|100601.8|100551.8|456
1590449400000|2020-05-25 23:30:00|100610.3|100560.3|100619.2|100569.2|100626.8|100576.8|100601.8|100551.8|586
1590449700000|2020-05-25 23:35:00|100618.1|100568.1|100607.5|100557.5|100621|100571|100597.4|100547.4|633
1590450000000|2020-05-25 23:40:00|100607.4|100557.4|100604.8|100554.8|100628.9|100578.9|100601.1|100551.1|1097
1590450300000|2020-05-25 23:45:00|100605.1|100555.1|100605.5|100555.5|100612.1|100562.1|100590.2|100540.2|863
1590450600000|2020-05-25 23:50:00|100605.8|100555.8|100593.5|100543.5|100612.4|100562.4|100589.4|100539.4|594
1590450900000|2020-05-25 23:55:00|100591.3|100541.3|100587.8|100537.8|100606|100556|100583.2|100533.2|515
1590451200000|2020-05-26 00:00:00|100587.9|100537.9|100594.2|100544.2|100607.4|100557.4|100582.7|100532.7|676
1590451500000|2020-05-26 00:05:00|100597.2|100547.2|100600.2|100550.2|100603.4|100553.4|100588.5|100538.5|576
1590451800000|2020-05-26 00:10:00|100600.3|100550.3|100590.6|100540.6|100608.7|100558.7|100589.4|100539.4|489
1590452100000|2020-05-26 00:15:00|100590.8|100540.8|100588.5|100538.5|100592.7|100542.7|100564.9|100514.9|616
1590452400000|2020-05-26 00:20:00|100588|100538|100612.6|100562.6|100618.9|100568.9|100587.9|100537.9|614
1590452700000|2020-05-26 00:25:00|100611.9|100561.9|100612.6|100562.6|100630.2|100580.2|100602|100556.6|621
1590453000000|2020-05-26 00:30:00|100612.8|100562.8|100592.1|100542.1|100613.2|100563.2|100588.3|100538.3|685
1590453300000|2020-05-26 00:35:00|100592.2|100542.2|100557|100507|100601.3|100551.3|100548|100498|713
1590453600000|2020-05-26 00:40:00|100557.4|100507.4|100502.2|100452.2|100558.4|100508.4|100493.1|100443.1|1050
1590453900000|2020-05-26 00:45:00|100502|100452|100499.2|100449.2|100518.7|100468.7|100486.7|100436.7|930
1590454200000|2020-05-26 00:50:00|100499.1|100449.1|100533.5|100483.5|100535.5|100485.5|100492.2|100442.2|990
1590454500000|2020-05-26 00:55:00|100533.6|100483.6|100509.7|100459.7|100538.9|100488.9|100505.6|100455.6|665
1590454800000|2020-05-26 01:00:00|100509.3|100459.3|100519|100469|100524|100474|100501.2|100451.2|770
1590455100000|2020-05-26 01:05:00|100518.4|100468.4|100477.2|100427.2|100527.8|100477.8|100476.4|100426.4|1230
1590455400000|2020-05-26 01:10:00|100477.9|100427.9|100488.8|100438.8|100496.2|100446.2|100469.2|100419.2|1012
1590455700000|2020-05-26 01:15:00|100488.2|100438.2|100409|100359|100508.9|100458.9|100397.8|100347.8|980
1590456000000|2020-05-26 01:20:00|100408.8|100358.8|100496.6|100446.6|100501.7|100451.7|100373.4|100323.4|1048
1590456300000|2020-05-26 01:25:00|100496.3|100446.3|100468.8|100418.8|100521.2|100471.2|100456.9|100410.6|1020
1590456600000|2020-05-26 01:30:00|100469|100419|100484|100434|100511.2|100461.2|100463.2|100413.2|988
1590456900000|2020-05-26 01:35:00|100484.3|100434.3|100509.9|100459.9|100510.8|100460.8|100453.7|100403.7|1242
1590457200000|2020-05-26 01:40:00|100510.1|100460.1|100481.3|100431.3|100514.7|100464.7|100468.6|100418.6|1092
1590457500000|2020-05-26 01:45:00|100480.6|100430.6|100488.2|100438.2|100503.6|100453.6|100477.6|100427.6|1073
1590457800000|2020-05-26 01:50:00|100488.8|100438.8|100517.2|100467.2|100525.1|100475.1|100485.2|100435.2|1010
1590458100000|2020-05-26 01:55:00|100515.7|100465.7|100509.7|100459.7|100523.8|100473.8|100486.8|100436.8|822
1590458400000|2020-05-26 02:00:00|100510.4|100460.4|100502.3|100452.3|100517.9|100467.9|100499.2|100449.2|761
1590458700000|2020-05-26 02:05:00|100502.1|100452.1|100443.4|100418.4|100515.7|100465.7|100436.3|100400.1|860
1590459000000|2020-05-26 02:10:00|100442.6|100417.6|100506.1|100456.1|100512.2|100462.2|100433.5|100397.5|871
1590459300000|2020-05-26 02:15:00|100504|100454|100526.4|100476.4|100526.8|100476.8|100499.9|100449.9|626
1590459600000|2020-05-26 02:20:00|100525.4|100475.4|100534.1|100484.1|100534.4|100484.4|100508.2|100458.2|668
1590459900000|2020-05-26 02:25:00|100532.4|100482.4|100535.2|100485.2|100545|100497|100520.7|100471.2|693
1590460200000|2020-05-26 02:30:00|100532.4|100482.4|100540.5|100490.5|100544.7|100494.7|100528.1|100478.1|583
1590460500000|2020-05-26 02:35:00|100541.1|100491.1|100534.1|100484.1|100556.8|100511.7|100531.8|100481.8|770
1590460800000|2020-05-26 02:40:00|100534.2|100484.2|100573.6|100523.6|100573.6|100523.6|100524.9|100474.9|663
1590461100000|2020-05-26 02:45:00|100573.3|100523.3|100567.4|100517.4|100573.3|100523.3|100556.5|100506.5|636
1590461400000|2020-05-26 02:50:00|100567.1|100517.1|100562.9|100512.9|100577.5|100527.5|100559.8|100509.8|596
1590461700000|2020-05-26 02:55:00|100562.4|100512.4|100553.8|100503.8|100567.4|100517.4|100551.4|100501.4|581
1590462000000|2020-05-26 03:00:00|100552.5|100502.5|100533.8|100483.8|100567.2|100517.2|100528.2|100478.2|846
1590462300000|2020-05-26 03:05:00|100533.9|100483.9|100526.9|100476.9|100541.8|100491.8|100520|100470|861
1590462600000|2020-05-26 03:10:00|100527.4|100477.4|100545.3|100495.3|100550.3|100500.3|100523.4|100473.4|617
1590462900000|2020-05-26 03:15:00|100545|100495|100551.9|100501.9|100562.8|100512.8|100542.8|100492.8|617
1590463200000|2020-05-26 03:20:00|100550.8|100500.8|100534.3|100484.3|100560.6|100510.6|100528.7|100478.7|803
1590463500000|2020-05-26 03:25:00|100534.2|100484.2|100520.4|100470.4|100538.9|100488.9|100516.1|100466.1|704
1590463800000|2020-05-26 03:30:00|100522.6|100472.6|100515.5|100465.5|100536.1|100486.1|100512.4|100462.4|973
1590464100000|2020-05-26 03:35:00|100515.2|100465.2|100419.4|100394.4|100519.3|100469.3|100415.1|100381.2|978
1590464400000|2020-05-26 03:40:00|100420.4|100395.4|100449.7|100399.7|100453.9|100416.3|100420.4|100386.7|577
1590464700000|2020-05-26 03:45:00|100437.7|100412.7|100506.5|100456.5|100513.9|100463.9|100437.7|100410.8|1006
1590465000000|2020-05-26 03:50:00|100505.4|100455.4|100513.7|100463.7|100524.5|100474.5|100505.4|100455.4|693
1590465300000|2020-05-26 03:55:00|100512.2|100462.2|100500.3|100450.3|100514.1|100464.1|100486.7|100436.7|760
1590465600000|2020-05-26 04:00:00|100500.5|100450.5|100489.3|100439.3|100512.6|100462.6|100456.3|100406.3|865
1590465900000|2020-05-26 04:05:00|100489.4|100439.4|100473.4|100423.4|100493|100443|100470.6|100420.6|839
1590466200000|2020-05-26 04:10:00|100473.8|100423.8|100472.2|100422.2|100493.5|100443.5|100465.4|100415.4|619
1590466500000|2020-05-26 04:15:00|100474.9|100424.9|100464.6|100414.6|100478|100428|100430.6|100389.5|632
1590466800000|2020-05-26 04:20:00|100463.5|100413.5|100447.3|100397.3|100470.8|100420.8|100446.7|100396.7|721
1590467100000|2020-05-26 04:25:00|100448|100398|100399.4|100349.4|100452.6|100402.6|100362.2|100296.4|686
1590467400000|2020-05-26 04:30:00|100399.9|100349.9|100333.6|100283.6|100425.7|100349.9|100317.4|100267.4|979
1590467700000|2020-05-26 04:35:00|100334.7|100284.7|100332.2|100282.2|100346.5|100296.5|100317.5|100267.5|802
1590468000000|2020-05-26 04:40:00|100334.1|100284.1|100337.8|100287.8|100361.9|100311.9|100317.1|100267.1|770
1590468300000|2020-05-26 04:45:00|100336.9|100286.9|100326.7|100276.7|100347.5|100297.5|100319.5|100269.5|798
1590468600000|2020-05-26 04:50:00|100326.5|100276.5|100309.1|100259.1|100340.7|100290.7|100299.2|100249.2|769
1590468900000|2020-05-26 04:55:00|100309.3|100259.3|100322.7|100272.7|100322.7|100272.7|100260.5|100210.5|867
1590469200000|2020-05-26 05:00:00|100321.7|100271.7|100327.3|100277.3|100330|100280|100284.9|100234.9|1216
1590469500000|2020-05-26 05:05:00|100326.7|100276.7|100299.2|100249.2|100329.1|100279.1|100294.3|100244.3|809
1590469800000|2020-05-26 05:10:00|100299.1|100249.1|100305.1|100255.1|100314.3|100264.3|100294.7|100244.7|616
1590470100000|2020-05-26 05:15:00|100305|100255|100298.9|100248.9|100310|100260|100295.3|100245.3|605
1590470400000|2020-05-26 05:20:00|100299.9|100249.9|100314.6|100264.6|100321.5|100271.5|100296.5|100246.5|619
1590470700000|2020-05-26 05:25:00|100315.1|100265.1|100323.5|100273.5|100327.6|100277.6|100314.1|100264.1|454
1590471000000|2020-05-26 05:30:00|100323.7|100273.7|100278.3|100228.3|100339.3|100289.3|100272|100222|608
1590471300000|2020-05-26 05:35:00|100279|100229|100269|100219|100281.9|100231.9|100242.5|100192.5|931
1590471600000|2020-05-26 05:40:00|100269.2|100219.2|100238.7|100188.7|100278.2|100228.2|100225.6|100181.6|706
1590471900000|2020-05-26 05:45:00|100239.3|100189.3|100246.3|100196.3|100264.6|100214.6|100232.6|100186.9|633
1590472200000|2020-05-26 05:50:00|100246.1|100196.1|100228.2|100178.2|100261.9|100211.9|100227.5|100177.5|608
1590472500000|2020-05-26 05:55:00|100228.6|100178.6|100182.1|100132.1|100229.1|100179.1|100181.4|100131.4|1087
1590472800000|2020-05-26 06:00:00|100183.3|100133.3|100095.1|100045.1|100193.2|100143.2|100080.9|100038.3|1327
1590473100000|2020-05-26 06:05:00|100096.6|100046.6|100088.4|100038.4|100115.5|100080|100051.9|100009.9|1506
1590473400000|2020-05-26 06:10:00|100086.6|100036.6|100029.6|99979.6|100100.4|100054.2|100011.1|99966.1|1576
1590473700000|2020-05-26 06:15:00|100028.8|99978.8|100006.1|99956.1|100032.9|99982.9|99969.9|99930.7|1358
1590474000000|2020-05-26 06:20:00|100006.4|99956.4|99992.4|99942.4|100040.1|100001.2|99963.1|99932.7|1456
1590474300000|2020-05-26 06:25:00|99993.1|99943.1|99962.4|99937.4|100006.2|99976.4|99939.8|99905.9|1571
1590474600000|2020-05-26 06:30:00|99962.2|99937.2|99922.6|99872.6|99971.3|99937.2|99887.5|99837.5|1426
1590474900000|2020-05-26 06:35:00|99922.5|99872.5|100026|99976|100066.4|100016.4|99918.7|99868.7|1595
1590475200000|2020-05-26 06:40:00|100026.3|99976.3|99953.4|99928.4|100039.8|99991.8|99901.8|99864.5|1732
1590475500000|2020-05-26 06:45:00|99952.6|99927.6|99954.5|99929.5|100001.4|99963.2|99909.6|99884.6|1355
1590475800000|2020-05-26 06:50:00|99954.4|99929.4|99987.5|99937.5|99997.4|99959.8|99902.7|99876.9|1519
1590476100000|2020-05-26 06:55:00|99988.1|99938.1|100079.6|100054.6|100091|100058.9|99973.1|99936.5|1681
1590476400000|2020-05-26 07:00:00|100079.3|100054.3|99981.4|99956.4|100083|100058|99926.3|99883.1|1896
1590476700000|2020-05-26 07:05:00|99982.3|99957.3|99870.5|99845.5|99984.4|99959.4|99853.7|99828.7|1772
1590477000000|2020-05-26 07:10:00|99872.4|99847.4|99760.1|99735.1|99898.5|99850.2|99754.3|99729.3|1865
1590477300000|2020-05-26 07:15:00|99759.9|99734.9|99838.6|99788.6|99879.3|99836.3|99751.5|99726.5|1809
1590477600000|2020-05-26 07:20:00|99837.1|99787.1|99752.7|99727.7|99839.1|99801.4|99744.9|99712.1|1569
1590477900000|2020-05-26 07:25:00|99753.3|99728.3|99729.5|99704.5|99815.6|99790.6|99636.2|99611.2|1954
1590478200000|2020-05-26 07:30:00|99727.9|99702.9|99636|99611|99796.3|99746.3|99613.4|99588.4|1886
1590478500000|2020-05-26 07:35:00|99636.2|99611.2|99585.1|99560.1|99664.8|99630.5|99576|99539|1732
1590478800000|2020-05-26 07:40:00|99582.1|99557.1|99719.5|99694.5|99731.8|99700.3|99582.1|99557.1|1498
1590479100000|2020-05-26 07:45:00|99718|99693|99697.2|99647.2|99729.2|99699.8|99659.2|99633|1669
1590479400000|2020-05-26 07:50:00|99696.9|99646.9|99702.4|99677.4|99763.1|99713.1|99654.7|99626.4|1569
1590479700000|2020-05-26 07:55:00|99697.8|99672.8|99634.7|99584.7|99717.2|99675.8|99622.5|99583|1821
1590480000000|2020-05-26 08:00:00|99635|99585|99600|99575|99657.5|99619|99592.9|99560.5|1529
1590480300000|2020-05-26 08:05:00|99600.5|99575.5|99547.5|99522.5|99613.2|99578|99537.4|99512.4|1505
1590480600000|2020-05-26 08:10:00|99547|99522|99551.7|99526.7|99563.3|99538.3|99527.9|99502.9|1706
1590480900000|2020-05-26 08:15:00|99553.1|99528.1|99526.5|99501.5|99562.3|99537.3|99500.9|99475.9|1705
1590481200000|2020-05-26 08:20:00|99528.2|99503.2|99546.1|99521.1|99572.9|99547.9|99441.5|99411.9|1622
1590481500000|2020-05-26 08:25:00|99546.2|99521.2|99556.4|99531.4|99627|99602|99514.4|99489.4|1607
1590481800000|2020-05-26 08:30:00|99558|99533|99535.1|99510.1|99558|99533|99501.9|99476.9|1678
1590482100000|2020-05-26 08:35:00|99534.7|99509.7|99526.1|99501.1|99562.1|99532|99508.7|99483.7|1592
1590482400000|2020-05-26 08:40:00|99526.6|99501.6|99443.3|99418.3|99590.4|99556.6|99436.4|99411.4|1751
1590482700000|2020-05-26 08:45:00|99444.5|99419.5|99456|99431|99469.1|99444.1|99428.9|99403.9|1695
1590483000000|2020-05-26 08:50:00|99458|99433|99396.9|99371.9|99471.2|99445.5|99380.2|99355.2|1719
1590483300000|2020-05-26 08:55:00|99397.3|99372.3|99357.1|99332.1|99402.7|99377.7|99319|99294|1587
1590483600000|2020-05-26 09:00:00|99357|99332|99316.1|99291.1|99411.2|99382.4|99293.1|99268.1|1826
1590483900000|2020-05-26 09:05:00|99316.2|99291.2|99281.4|99256.4|99336.9|99311.9|99279.7|99254.7|1756
1590484200000|2020-05-26 09:10:00|99279.3|99254.3|99262.4|99237.4|99335.9|99299.4|99206.5|99181.5|1890
1590484500000|2020-05-26 09:15:00|99262.8|99237.8|99230.4|99205.4|99272.6|99247.6|99217.8|99192.8|1671
1590484800000|2020-05-26 09:20:00|99231.3|99206.3|99327.2|99302.2|99328.9|99303.9|99209.2|99184.2|1792
1590485100000|2020-05-26 09:25:00|99326.9|99301.9|99348.3|99323.3|99365.1|99340.1|99315.5|99290.5|1612
1590485400000|2020-05-26 09:30:00|99346.2|99321.2|99347.9|99322.9|99362.8|99335.5|99309.5|99284.5|1753
1590485700000|2020-05-26 09:35:00|99349.7|99324.7|99329.5|99304.5|99424.2|99388.2|99314.6|99280.3|1848
1590486000000|2020-05-26 09:40:00|99347|99297|99322.6|99297.6|99351.5|99306.8|99293|99256.8|1702
1590486300000|2020-05-26 09:45:00|99321.9|99296.9|99363.7|99338.7|99380.6|99355.6|99309.9|99284.9|1448
1590486600000|2020-05-26 09:50:00|99363.6|99338.6|99361.6|99336.6|99384.4|99359.4|99346.9|99321.9|1442
1590486900000|2020-05-26 09:55:00|99361.5|99336.5|99349|99324|99385.1|99353|99329|99304|1267
1590487200000|2020-05-26 10:00:00|99348.2|99323.2|99376.3|99351.3|99403.5|99366.3|99337.6|99312.6|1642
1590487500000|2020-05-26 10:05:00|99375.3|99350.3|99367.3|99342.3|99381.8|99356.8|99345|99320|1507
1590487800000|2020-05-26 10:10:00|99368.6|99343.6|99380.9|99355.9|99420.1|99391.8|99352.3|99327.3|1539
1590488100000|2020-05-26 10:15:00|99380.2|99355.2|99348.8|99323.8|99400.6|99362.5|99330.9|99305.9|1363
1590488400000|2020-05-26 10:20:00|99348|99323|99381.5|99356.5|99384|99359|99345.8|99320.8|1344
1590488700000|2020-05-26 10:25:00|99381.6|99356.6|99446.6|99396.6|99446.6|99421.1|99377.8|99352.8|1518
1590489000000|2020-05-26 10:30:00|99447|99397|99431.3|99406.3|99450|99425|99421.3|99389.7|1502
1590489300000|2020-05-26 10:35:00|99431.2|99406.2|99606.7|99581.7|99648|99609.2|99427.1|99402.1|1975
1590489600000|2020-05-26 10:40:00|99606.8|99581.8|99566.9|99541.9|99606.8|99581.8|99564.9|99539.9|1498
1590489900000|2020-05-26 10:45:00|99567|99542|99496.1|99471.1|99567.3|99542.3|99460.6|99427.3|1880
1590490200000|2020-05-26 10:50:00|99496.6|99471.6|99621|99596|99652.5|99616|99491.1|99466.1|1690
1590490500000|2020-05-26 10:55:00|99619.3|99594.3|99552.4|99527.4|99631|99602|99540|99503.4|1817
1590490800000|2020-05-26 11:00:00|99552.3|99527.3|99566.4|99541.4|99596.1|99563|99549.2|99515.1|1931
1590491100000|2020-05-26 11:05:00|99566.7|99541.7|99611.7|99586.7|99634.5|99604.9|99557.4|99532.4|1576
1590491400000|2020-05-26 11:10:00|99612.5|99587.5|99569.6|99544.6|99614.6|99589.6|99525.9|99489.4|1743
1590491700000|2020-05-26 11:15:00|99568.6|99543.6|99595.3|99570.3|99626.3|99601.3|99568.5|99543.5|1492
1590492000000|2020-05-26 11:20:00|99594.7|99569.7|99546.1|99521.1|99597.2|99572.2|99539.7|99514.7|1453
1590492300000|2020-05-26 11:25:00|99547.2|99522.2|99490|99465|99556|99531|99487.6|99462.6|1560
1590492600000|2020-05-26 11:30:00|99489.8|99464.8|99584.4|99559.4|99610.5|99585.5|99489.8|99464.8|1558
1590492900000|2020-05-26 11:35:00|99583.9|99558.9|99541.1|99516.1|99596.9|99571.9|99526.3|99493.4|1573
1590493200000|2020-05-26 11:40:00|99540.3|99515.3|99472.2|99447.2|99546|99521|99449.3|99424.3|1552
1590493500000|2020-05-26 11:45:00|99472.4|99447.4|99518.9|99493.9|99554.8|99529.8|99470.7|99445.7|1761
1590493800000|2020-05-26 11:50:00|99518.6|99493.6|99355.2|99330.2|99529|99504|99352.3|99327.3|1909
1590494100000|2020-05-26 11:55:00|99354.6|99329.6|99257.6|99232.6|99360.7|99335.7|99233.5|99208.5|1899
1590494400000|2020-05-26 12:00:00|99258.7|99233.7|99289.5|99264.5|99333.1|99308.1|99251.9|99226.9|1845
1590494700000|2020-05-26 12:05:00|99289.8|99264.8|99313.5|99288.5|99334.4|99309.4|99271.9|99246.9|1666
1590495000000|2020-05-26 12:10:00|99318.5|99293.5|99281|99256|99324.3|99299.3|99250.7|99225.7|1739
1590495300000|2020-05-26 12:15:00|99281.2|99256.2|99268.3|99243.3|99331.3|99306.3|99256.9|99220.1|1808
1590495600000|2020-05-26 12:20:00|99270.2|99245.2|99209.2|99184.2|99278.4|99253.4|99194.8|99169.8|1684
1590495900000|2020-05-26 12:25:00|99209.4|99184.4|99217.2|99192.2|99242.4|99217.4|99188.1|99163.1|1398
1590496200000|2020-05-26 12:30:00|99215.8|99190.8|99308.2|99283.2|99359.3|99334.3|99211.4|99186.4|1623
1590496500000|2020-05-26 12:35:00|99308.7|99283.7|99287|99262|99336.8|99302.6|99286.6|99261.6|1621
1590496800000|2020-05-26 12:40:00|99286.7|99261.7|99251.4|99226.4|99303|99278|99236|99211|1579
1590497100000|2020-05-26 12:45:00|99247.9|99222.9|99267.7|99242.7|99278.8|99250.4|99227.3|99196|1675
1590497400000|2020-05-26 12:50:00|99268.7|99243.7|99237.7|99212.7|99280.6|99245.8|99233|99200.3|1704
1590497700000|2020-05-26 12:55:00|99237.6|99212.6|99209.1|99159.1|99240.6|99215.6|99181|99156|1510
1590498000000|2020-05-26 13:00:00|99210.9|99160.9|99103.9|99078.9|99210.9|99160.9|99035.2|99010.2|1744
1590498300000|2020-05-26 13:05:00|99102.9|99077.9|99096.4|99071.4|99134.6|99109.6|99051.3|99026.3|1838
1590498600000|2020-05-26 13:10:00|99098.3|99073.3|99171|99146|99197|99162.3|99079.1|99054.1|1761
1590498900000|2020-05-26 13:15:00|99168.4|99143.4|99253.4|99228.4|99297.2|99259.9|99167|99142|1870
1590499200000|2020-05-26 13:20:00|99254.6|99229.6|99228|99203|99276.8|99251.8|99227.3|99202.3|1875
1590499500000|2020-05-26 13:25:00|99228.3|99203.3|99177.2|99152.2|99240.8|99215.8|99167.2|99142.2|1747
1590499800000|2020-05-26 13:30:00|99177.3|99152.3|99385.8|99360.8|99409.1|99380.1|99161|99136|2010
1590500100000|2020-05-26 13:35:00|99385.1|99360.1|99316.8|99266.8|99400.9|99365.3|99266.7|99216.7|1924
1590500400000|2020-05-26 13:40:00|99314.6|99264.6|99115.2|99090.2|99318.4|99278.3|99108.2|99079.7|1911
1590500700000|2020-05-26 13:45:00|99117.3|99092.3|99053.6|99028.6|99117.5|99092.5|99016.5|98978.3|2011
1590501000000|2020-05-26 13:50:00|99052.9|99027.9|98993.8|98943.8|99178.7|99138.2|98967.2|98932.1|2004
1590501300000|2020-05-26 13:55:00|98994.8|98944.8|98981.8|98931.8|99096.4|99059|98955.7|98915.4|1840
1590501600000|2020-05-26 14:00:00|98983.7|98933.7|98952.9|98927.9|98989.2|98939.2|98887.1|98850.5|1800
1590501900000|2020-05-26 14:05:00|98954.8|98929.8|99056.2|99031.2|99060.8|99035.8|98876.5|98841.5|1973
1590502200000|2020-05-26 14:10:00|99057.1|99032.1|99062|99037|99152.4|99115|99030.1|98986|1813
1590502500000|2020-05-26 14:15:00|99062.2|99037.2|99068.1|99043.1|99123.3|99089.3|99012.7|98980.3|1939
1590502800000|2020-05-26 14:20:00|99068.3|99043.3|99078.5|99053.5|99090.9|99057.3|99013.7|98969.1|1755
1590503100000|2020-05-26 14:25:00|99079|99054|99100.2|99050.2|99149|99118|99075.2|99047.1|1842
1590503400000|2020-05-26 14:30:00|99098.8|99048.8|99020.2|98970.2|99102.7|99061.6|98998.4|98967.1|1769
1590503700000|2020-05-26 14:35:00|99019.9|98969.9|99078.5|99053.5|99113.4|99075.9|98987.5|98962.5|1922
1590504000000|2020-05-26 14:40:00|99080|99055|99132|99107|99152.8|99123.2|99050.9|99025.3|1981
1590504300000|2020-05-26 14:45:00|99131.8|99106.8|99080.2|99030.2|99178.7|99142.6|98958.5|98908.5|2052
1590504600000|2020-05-26 14:50:00|99079.9|99029.9|98965.2|98915.2|99083.9|99033.9|98923.2|98886.7|2000
1590504900000|2020-05-26 14:55:00|98966.9|98916.9|98808.9|98783.9|98982.8|98932.8|98805.1|98780.1|2066
1590505200000|2020-05-26 15:00:00|98808.8|98783.8|98916.3|98891.3|98930.5|98895.2|98747.6|98722.6|2056
1590505500000|2020-05-26 15:05:00|98916.2|98891.2|98899.4|98874.4|98945.4|98908.2|98853.1|98811.7|1837
1590505800000|2020-05-26 15:10:00|98899.1|98874.1|98875.9|98850.9|98912.6|98887.6|98851.3|98826.3|1710
1590506100000|2020-05-26 15:15:00|98875.7|98850.7|98901.2|98876.2|98915.3|98882.7|98845.6|98807.3|1887
1590506400000|2020-05-26 15:20:00|98901.8|98876.8|98892|98867|98920|98884.8|98815.2|98778.1|1913
1590506700000|2020-05-26 15:25:00|98891.9|98866.9|98985.7|98935.7|99056.4|99022.4|98886.3|98861.3|1942
1590507000000|2020-05-26 15:30:00|98984|98934|98944.3|98919.3|99016|98969|98943.2|98907|1919
1590507300000|2020-05-26 15:35:00|98944.2|98919.2|99023.4|98973.4|99033.8|98983.8|98939.1|98902.2|1737
1590507600000|2020-05-26 15:40:00|99023.3|98973.3|99047.9|98997.9|99082.6|99043.1|99002.6|98963|1533
1590507900000|2020-05-26 15:45:00|99046.1|98996.1|99102.6|99052.6|99195.3|99158|99035.9|98985.9|1895
1590508200000|2020-05-26 15:50:00|99102.5|99052.5|99047.2|98997.2|99107.7|99067.8|99013.4|98967.6|1684
1590508500000|2020-05-26 15:55:00|99048.2|98998.2|99157.2|99132.2|99170.6|99134.7|99047.3|98997.3|1615
1590508800000|2020-05-26 16:00:00|99156|99131|99158.2|99133.2|99177|99148.7|99150.8|99114.4|1589
1590509100000|2020-05-26 16:05:00|99158.8|99133.8|99134.8|99109.8|99163.9|99138.9|99134.2|99109.2|1510
1590509400000|2020-05-26 16:10:00|99134.9|99109.9|99124.9|99099.9|99137.9|99112.9|99123.2|99098.2|1051
1590509700000|2020-05-26 16:15:00|99124.6|99099.6|99140.2|99115.2|99150|99125|99122.9|99097.9|903
1590510000000|2020-05-26 16:20:00|99140.4|99115.4|99141.3|99116.3|99165.2|99125|99130.6|99097.3|1173
1590510300000|2020-05-26 16:25:00|99141.1|99116.1|99161.6|99136.6|99174.6|99136.9|99137|99101.8|1106
1590510600000|2020-05-26 16:30:00|99164|99139|99067|99042|99184.6|99145.3|99064.8|99039.8|1513
1590510900000|2020-05-26 16:35:00|99067.2|99042.2|99001.3|98951.3|99073.7|99046.5|98988.4|98946.8|1633
1590511200000|2020-05-26 16:40:00|99001.2|98951.2|98978.9|98928.9|99011.1|98972.2|98962.4|98923.6|1487
1590511500000|2020-05-26 16:45:00|98978.3|98928.3|98974.8|98924.8|99001.5|98976.5|98958.7|98918.3|1336
1590511800000|2020-05-26 16:50:00|98975.4|98925.4|98931.1|98906.1|98976.9|98941.1|98922.2|98884|1641
1590512100000|2020-05-26 16:55:00|98930.7|98905.7|98936.2|98886.2|98951.1|98914.7|98901.5|98863.6|1818
1590512400000|2020-05-26 17:00:00|98932.8|98882.8|98987.2|98937.2|99000.7|98950.7|98904.6|98867.6|1609
1590512700000|2020-05-26 17:05:00|98988|98938|98989.8|98939.8|98993.8|98954.2|98935.7|98900.5|1407
1590513000000|2020-05-26 17:10:00|98989.4|98939.4|98963.6|98913.6|98989.4|98944.1|98944.8|98900.1|1219
1590513300000|2020-05-26 17:15:00|98962.8|98912.8|98938.3|98888.3|98972.9|98927|98919.9|98884|1296
1590513600000|2020-05-26 17:20:00|98938.5|98888.5|98901.8|98851.8|98947.2|98906.3|98891.5|98850.6|1274
1590513900000|2020-05-26 17:25:00|98901.6|98851.6|98891.3|98841.3|98903|98859.1|98855.1|98816.7|1370
1590514200000|2020-05-26 17:30:00|98890.5|98840.5|98908.3|98858.3|98927.9|98888.5|98885|98839.9|1177
1590514500000|2020-05-26 17:35:00|98910.7|98860.7|98890.2|98865.2|98934.5|98890|98887.3|98849.4|1241
1590514800000|2020-05-26 17:40:00|98890|98865|98847.2|98822.2|98912.1|98874.6|98825.5|98800.5|1080
1590515100000|2020-05-26 17:45:00|98847|98822|98924.6|98899.6|98939.5|98906.7|98842.2|98805.6|1442
1590515400000|2020-05-26 17:50:00|98924.8|98899.8|98936.1|98911.1|98954|98921.9|98924.4|98892.6|1525
1590515700000|2020-05-26 17:55:00|98935.6|98910.6|98920.5|98870.5|98951.1|98914.4|98873.3|98834.1|1480
1590516000000|2020-05-26 18:00:00|98920.8|98870.8|98908.7|98883.7|98940.3|98905.6|98886.2|98861.2|1640
1590516300000|2020-05-26 18:05:00|98907.2|98882.2|98922.3|98872.3|98935.1|98897.6|98899.7|98864.6|1516
1590516600000|2020-05-26 18:10:00|98923.2|98873.2|98895.1|98845.1|98944.1|98902.8|98886.9|98836.9|1599
1590516900000|2020-05-26 18:15:00|98895.4|98845.4|98896.8|98846.8|98909.9|98861|98883.5|98833.5|1523
1590517200000|2020-05-26 18:20:00|98895.3|98845.3|98863.6|98838.6|98895.3|98855.4|98859.7|98823.6|1252
1590517500000|2020-05-26 18:25:00|98864.6|98839.6|98814.9|98789.9|98880|98839.6|98808.8|98771.2|1570
1590517800000|2020-05-26 18:30:00|98825.6|98775.6|98746.8|98696.8|98830.1|98786.4|98616.7|98586.3|1800
1590518100000|2020-05-26 18:35:00|98745|98695|98691.4|98666.4|98770.5|98720.5|98663.2|98638.2|1090
1590518400000|2020-05-26 18:40:00|98691.9|98666.9|98718|98668|98750.1|98700.1|98651.3|98626.3|1207
1590518700000|2020-05-26 18:45:00|98706|98681|98630.1|98605.1|98723.2|98688.5|98614.1|98589.1|1289
1590519000000|2020-05-26 18:50:00|98632.1|98607.1|98654.9|98629.9|98696.6|98659.5|98628.2|98603.2|1105
1590519300000|2020-05-26 18:55:00|98655.3|98630.3|98623.2|98598.2|98674.6|98649.6|98614.9|98589.9|1227
1590519600000|2020-05-26 19:00:00|98620.4|98595.4|98674.9|98649.9|98691.6|98661.6|98617|98592|1203
1590519900000|2020-05-26 19:05:00|98675.2|98650.2|98689|98664|98702.9|98666.8|98661.5|98626.2|994
1590520200000|2020-05-26 19:10:00|98689.3|98664.3|98709.7|98659.7|98715.8|98677.3|98683.2|98646.7|1046
1590520500000|2020-05-26 19:15:00|98711.4|98661.4|98698.5|98673.5|98716.2|98680.1|98689.2|98654.5|1000
1590520800000|2020-05-26 19:20:00|98699.2|98674.2|98686.7|98661.7|98719.9|98689.2|98681.9|98653.7|1018
1590521100000|2020-05-26 19:25:00|98686.9|98661.9|98665.5|98640.5|98701.3|98676.3|98657.8|98621.8|944
1590521400000|2020-05-26 19:30:00|98663|98638|98746.5|98696.5|98752.1|98702.1|98637.5|98599.6|976
1590521700000|2020-05-26 19:35:00|98748.3|98698.3|98772.7|98722.7|98787.4|98737.4|98717|98668.6|1564
1590522000000|2020-05-26 19:40:00|98772.4|98722.4|98856.9|98806.9|98862.3|98812.3|98751.5|98715.5|1550
1590522300000|2020-05-26 19:45:00|98857.5|98807.5|98917.1|98867.1|98931.3|98881.3|98857.5|98807.5|1301
1590522600000|2020-05-26 19:50:00|98916.7|98866.7|98916.7|98866.7|98918.3|98868.3|98864.3|98821.1|1181
1590522900000|2020-05-26 19:55:00|98917.1|98867.1|98923.8|98873.8|98948.7|98898.7|98912.6|98862.6|1400
1590523200000|2020-05-26 20:00:00|98920.4|98870.4|98902.3|98852.3|98930.5|98880.5|98877.9|98827.9|1215
1590523500000|2020-05-26 20:05:00|98901.7|98851.7|98898.1|98848.1|98916.9|98866.9|98883.1|98833.1|1000
1590523800000|2020-05-26 20:10:00|98896.8|98846.8|98883.8|98833.8|98916.1|98866.1|98883.8|98833.8|943
1590524100000|2020-05-26 20:15:00|98887|98837|98862.9|98812.9|98894.4|98844.4|98843.3|98799.8|882
1590524400000|2020-05-26 20:20:00|98862.8|98812.8|98876.3|98826.3|98880.8|98830.8|98849.7|98811.6|715
1590524700000|2020-05-26 20:25:00|98876.5|98826.5|98894.3|98844.3|98896.8|98846.8|98871.3|98821.3|934
1590525000000|2020-05-26 20:30:00|98894.1|98844.1|98906.3|98856.3|98923|98873|98886.8|98836.8|903
1590525300000|2020-05-26 20:35:00|98905.4|98855.4|98909.4|98859.4|98914.3|98865.5|98887.2|98845.6|620
1590525600000|2020-05-26 20:40:00|98909.2|98859.2|98906|98856|98923.8|98873.8|98898.8|98848.8|605
1590525900000|2020-05-26 20:45:00|98906.2|98856.2|98905.4|98855.4|98929.4|98885.3|98899.2|98849.2|712
1590526200000|2020-05-26 20:50:00|98908|98858|98929|98879|98937.2|98887.2|98908|98858|900
1590526500000|2020-05-26 20:55:00|98928.1|98878.1|98977.9|98811.5|99000.7|98890.8|98915.5|98777|913
1590526800000|2020-05-26 21:00:00|98987.8|98759.2|98990.4|98707|99005.8|98759.2|98979.8|98695.9|77
1590527100000|2020-05-26 21:05:00|98986|98733.2|98997|98735.6|99117.5|98752.1|98978.4|98630.9|195
1590527400000|2020-05-26 21:10:00|98997.7|98733.6|99024.7|98715.9|99089.2|98762.6|98992.2|98670.7|295
1590527700000|2020-05-26 21:15:00|99022.9|98715.7|99024.5|98696|99066|98768.1|98974.8|98661.9|336
1590528000000|2020-05-26 21:20:00|99016.3|98698.6|98987.2|98706.4|99026.4|98761.1|98972.7|98693.5|279
1590528300000|2020-05-26 21:25:00|98988.3|98707.4|98981.7|98690.5|98992.9|98761.1|98955.8|98682|220
1590528600000|2020-05-26 21:30:00|98980.1|98691.4|98981.5|98702.7|98992.2|98764.9|98955.2|98677|255
1590528900000|2020-05-26 21:35:00|98983|98704.2|99014.8|98703|99040.7|98758.4|98971.1|98661.1|341
1590529200000|2020-05-26 21:40:00|99012.7|98703.5|99001.3|98720.1|99038.2|98756|98975|98660.3|424
1590529500000|2020-05-26 21:45:00|98995.8|98754.1|99030|98700.2|99065.2|98799.6|98995.3|98626.1|348
1590529800000|2020-05-26 21:50:00|99031.3|98714.4|99024|98704.2|99052.4|98807.3|98975|98687.3|498
1590530100000|2020-05-26 21:55:00|99031.5|98727|99010.2|98797.7|99053.4|98845.9|98991.5|98702.8|533
1590530400000|2020-05-26 22:00:00|99011.6|98788.9|98999.8|98779.6|99023.1|98813.2|98981.4|98708.5|1004
1590530700000|2020-05-26 22:05:00|98999.7|98779.4|98973.3|98792.7|99016|98832.6|98961.6|98758.4|642
1590531000000|2020-05-26 22:10:00|98976|98775.8|98996.2|98796.1|99007.4|98827.2|98968.5|98761.7|352
1590531300000|2020-05-26 22:15:00|99001.5|98790.8|98992.3|98797.5|99024.5|98830.2|98979|98773.3|550
1590531600000|2020-05-26 22:20:00|98995.9|98794.6|98984.1|98812.9|99005.1|98839.2|98968.6|98774.8|527
1590531900000|2020-05-26 22:25:00|98990|98797.4|98984|98803.3|98999.3|98886.9|98936.9|98771.5|333
1590532200000|2020-05-26 22:30:00|98985.3|98800.2|98975.5|98847.8|99002|98895.9|98936.9|98789.4|333
1590532500000|2020-05-26 22:35:00|98992.1|98803.8|98989.6|98799.3|98994.7|98896.1|98936.2|98793.4|393
1590532800000|2020-05-26 22:40:00|98988.8|98800.1|98976.9|98811.6|98990.5|98881.7|98931.7|98786.2|230
1590533100000|2020-05-26 22:45:00|98969.5|98838.7|98977.5|98795.8|98985.8|98838.7|98966.5|98782|303
1590533400000|2020-05-26 22:50:00|98977.4|98789.7|98983.3|98808.9|98989.6|98850.7|98973.1|98788.4|342
1590533700000|2020-05-26 22:55:00|98984.3|98804.6|98978.8|98818.1|98986.9|98888.8|98926.8|98792.7|380
1590534000000|2020-05-26 23:00:00|98978|98793|98961.3|98821.8|98989.1|98877.6|98914.7|98793|636
1590534300000|2020-05-26 23:05:00|98961.9|98824.2|98957|98812.5|98976.9|98870.5|98908.5|98795.9|658
1590534600000|2020-05-26 23:10:00|98949.1|98818.9|98909.3|98859.3|98967.7|98872.8|98900.7|98779.2|599
1590534900000|2020-05-26 23:15:00|98949|98806.1|98900.5|98850.5|98953.9|98860.4|98890.4|98796.6|654
1590535200000|2020-05-26 23:20:00|98900.7|98850.7|98904.4|98854.4|98953.9|98867|98893.6|98801.7|660
1590535500000|2020-05-26 23:25:00|98944.2|98816.2|98941.6|98811.1|98950.8|98860.9|98898.1|98803.4|799
1590535800000|2020-05-26 23:30:00|98942.5|98811.3|98942.6|98815.9|98950.7|98869.7|98891.2|98796.1|713
1590536100000|2020-05-26 23:35:00|98944.7|98812.9|98915.2|98865.2|98956.8|98871.3|98892.2|98801.2|927
1590536400000|2020-05-26 23:40:00|98913.6|98863.6|98921.6|98871.6|98955.1|98885.2|98897.4|98814.9|1070
1590536700000|2020-05-26 23:45:00|98917.5|98867.5|98909.3|98859.3|98959.9|98880.2|98904.3|98820|974
1590537000000|2020-05-26 23:50:00|98911|98861|98923.1|98873.1|98957|98878|98902.9|98815.2|838
1590537300000|2020-05-26 23:55:00|98920.2|98870.2|98922.8|98872.8|98936.1|98886.1|98915.3|98865.3|909
1590537600000|2020-05-27 00:00:00|98923.6|98873.6|98925.3|98875.3|98943.8|98887.1|98906|98815.2|1527
1590537900000|2020-05-27 00:05:00|98924.1|98874.1|99028.5|98869.9|99226.4|99064.8|98910.1|98860.1|1598
1590538200000|2020-05-27 00:10:00|99027|98871.3|99256|99096.7|99279.3|99163.4|98942.4|98842.1|1708
1590538500000|2020-05-27 00:15:00|99250.6|99102.5|99175.3|99125.3|99280.2|99156.9|99151.5|99050.4|1648
1590538800000|2020-05-27 00:20:00|99212.4|99086.2|99104|99054|99231|99133.2|99103|98968.5|1469
1590539100000|2020-05-27 00:25:00|99103.6|99053.6|99114.9|99064.9|99186.7|99077.4|99088.6|98972.3|1485
1590539400000|2020-05-27 00:30:00|99115.2|99065.2|99264.8|99118.6|99280.7|99126.6|99073.6|98965.1|1467
1590539700000|2020-05-27 00:35:00|99260.5|99118.5|99087.7|99037.7|99279.2|99123.4|99083.2|98984.4|1514
1590540000000|2020-05-27 00:40:00|99087.2|99037.2|99170.3|99035.6|99189.7|99075.7|99080.9|98969.4|1727
1590540300000|2020-05-27 00:45:00|99170|99035.3|99086.5|99036.5|99213.9|99117.1|99072.5|98976.4|1485
1590540600000|2020-05-27 00:50:00|99086.3|99036.3|99123.6|98973.5|99153.9|99061.3|98994.3|98914.7|1908
1590540900000|2020-05-27 00:55:00|99123.9|98978.6|99043.9|98890.5|99125|98998.4|98973.4|98824.4|1882
1590541200000|2020-05-27 01:00:00|99045.9|98881.8|99023|98875.4|99065.3|98954.1|98969|98861.4|2140
1590541500000|2020-05-27 01:05:00|99020.1|98873.5|99013.1|98864.7|99041.6|98932.5|98972.9|98854.1|1787
1590541800000|2020-05-27 01:10:00|99016.6|98866.9|99034.2|98873|99044.6|98935.6|98967.5|98854.1|1804
1590542100000|2020-05-27 01:15:00|99035.5|98871.3|99019.8|98882.4|99046.2|98932.1|98952.3|98840.5|1799
1590542400000|2020-05-27 01:20:00|99019|98882.5|99100.8|99050.8|99141|99057.1|98971.7|98860.2|1684
1590542700000|2020-05-27 01:25:00|99098.5|99048.5|99107|99057|99157.3|99069.7|99068.2|99003|973
1590543000000|2020-05-27 01:30:00|99106.6|99056.6|99119.7|99069.7|99158.2|99076.9|99100.9|99030.7|931
1590543300000|2020-05-27 01:35:00|99118.5|99068.5|99127.7|98984.3|99155.3|99070.9|99071.4|98980.9|1150
1590543600000|2020-05-27 01:40:00|99121.4|98989.5|99106.5|98976.8|99133.5|99031.8|99060.9|98970.4|1092
1590543900000|2020-05-27 01:45:00|99107.2|98977.4|99037.3|98987.3|99112.8|99016.2|99031.7|98944.4|1512
1590544200000|2020-05-27 01:50:00|99037.9|98987.9|99074.3|99024.3|99093.8|99033.7|99030|98951|1201
1590544500000|2020-05-27 01:55:00|99074.4|99024.4|99160.2|99110.2|99206.1|99119.2|99074.4|99024.4|1082
1590544800000|2020-05-27 02:00:00|99160.3|99110.3|99235.8|99185.8|99279.2|99188|99154.1|99071.9|1244
1590545100000|2020-05-27 02:05:00|99274.6|99149.5|99248.3|99198.3|99286.9|99200.1|99217.7|99146.3|1122
1590545400000|2020-05-27 02:10:00|99248.2|99198.2|99242.6|99192.6|99258.8|99208.8|99207.5|99157.5|1337
1590545700000|2020-05-27 02:15:00|99243.1|99193.1|99267.5|99217.5|99274.3|99224.3|99243.1|99193.1|1225
1590546000000|2020-05-27 02:20:00|99270.3|99220.3|99291.7|99241.7|99325.1|99275.1|99259.9|99209.9|1226
1590546300000|2020-05-27 02:25:00|99292.6|99242.6|99269.9|99219.9|99294.8|99244.8|99265.9|99215.9|1105
1590546600000|2020-05-27 02:30:00|99270.1|99220.1|99267.5|99217.5|99283.4|99233.4|99241.2|99191.2|1344
1590546900000|2020-05-27 02:35:00|99268|99218|99289.6|99239.6|99298|99248|99264|99214|1092
1590547200000|2020-05-27 02:40:00|99288.9|99238.9|99263.3|99213.3|99292.9|99242.9|99250.3|99200.3|1109
1590547500000|2020-05-27 02:45:00|99264.6|99214.6|99257.4|99207.4|99267.5|99217.5|99235.1|99185.1|1052
1590547800000|2020-05-27 02:50:00|99254.7|99204.7|99245.9|99195.9|99260.2|99210.2|99238.2|99188.2|1029
1590548100000|2020-05-27 02:55:00|99246.6|99196.6|99222.6|99172.6|99249.3|99199.3|99196.1|99115.5|1169
1590548400000|2020-05-27 03:00:00|99222.1|99172.1|99185.6|99135.6|99231.9|99181.9|99182.9|99132.9|1224
1590548700000|2020-05-27 03:05:00|99185.3|99135.3|99214.6|99164.6|99218|99168|99181.1|99131.1|1025
1590549000000|2020-05-27 03:10:00|99213.8|99163.8|99196.6|99146.6|99214.7|99164.7|99189|99139|743
1590549300000|2020-05-27 03:15:00|99197|99147|99185.2|99135.2|99202|99152|99184.8|99134.8|788
1590549600000|2020-05-27 03:20:00|99185.6|99135.6|99171.9|99121.9|99189.1|99139.1|99144.5|99094.5|1031
1590549900000|2020-05-27 03:25:00|99172.6|99122.6|99159.1|99109.1|99173.4|99123.4|99142|99092|889
1590550200000|2020-05-27 03:30:00|99161.9|99111.9|99165.5|99115.5|99196.7|99146.7|99156.6|99106.6|839
1590550500000|2020-05-27 03:35:00|99165.1|99115.1|99070.8|99020.8|99168.7|99118.7|99042.7|98953.3|1041
1590550800000|2020-05-27 03:40:00|99069.2|99019.2|99062.5|99012.5|99097.7|99021.2|99052.5|98965.1|884
1590551100000|2020-05-27 03:45:00|99061.5|99011.5|99024.7|98974.7|99065.8|99015.8|99010.1|98925|1167
1590551400000|2020-05-27 03:50:00|99024.6|98974.6|99058.5|99008.5|99120.8|99031.8|99023.4|98965.1|847
1590551700000|2020-05-27 03:55:00|99059.4|99009.4|99062.8|99012.8|99103.2|99021.8|99046.7|98953|801
1590552000000|2020-05-27 04:00:00|99064.4|99014.4|99130.5|99080.5|99171|99099.5|99052.6|99002.6|1057
1590552300000|2020-05-27 04:05:00|99130.7|99080.7|99132.7|99082.7|99135.5|99085.5|99114.1|99064.1|781
1590552600000|2020-05-27 04:10:00|99134.1|99084.1|99131.4|99081.4|99139.8|99089.8|99125.9|99075.9|719
1590552900000|2020-05-27 04:15:00|99131.5|99081.5|99121.5|99071.5|99185.4|99107.8|99120.1|99057|830
1590553200000|2020-05-27 04:20:00|99123.4|99073.4|99129|99079|99159.7|99109.7|99090.9|99040.9|1271
1590553500000|2020-05-27 04:25:00|99132.5|99082.5|99084.5|99034.5|99132.5|99082.5|99083.4|99033.4|1158
1590553800000|2020-05-27 04:30:00|99086.6|99036.6|99111|99061|99114.5|99064.5|99080.4|99030.4|660
1590554100000|2020-05-27 04:35:00|99110|99060|99138.4|99088.4|99149.8|99099.8|99108.3|99058.3|901
1590554400000|2020-05-27 04:40:00|99138.3|99088.3|99150.1|99100.1|99153|99103|99134.2|99084.2|700
1590554700000|2020-05-27 04:45:00|99150|99100|99177|99127|99180.5|99130.5|99148.1|99098.1|817
1590555000000|2020-05-27 04:50:00|99177.2|99127.2|99202.6|99152.6|99207.3|99157.3|99167.4|99117.4|832
1590555300000|2020-05-27 04:55:00|99202.4|99152.4|99202.5|99152.5|99213.5|99163.5|99195.3|99145.3|783
1590555600000|2020-05-27 05:00:00|99204.2|99154.2|99199.9|99149.9|99216.6|99166.6|99185.7|99135.7|1837
1590555900000|2020-05-27 05:05:00|99199.8|99149.8|99156.6|99106.6|99203.7|99153.7|99148.9|99098.9|1577
1590556200000|2020-05-27 05:10:00|99156.5|99106.5|99166.8|99116.8|99186.9|99136.9|99153|99103|1958
1590556500000|2020-05-27 05:15:00|99166.7|99116.7|99185.9|99135.9|99190.2|99140.2|99165.3|99115.3|1631
1590556800000|2020-05-27 05:20:00|99183.8|99133.8|99182.7|99132.7|99186.5|99136.5|99162.8|99112.8|1183
1590557100000|2020-05-27 05:25:00|99179.4|99129.4|99149.7|99099.7|99195.4|99145.4|99139.6|99089.6|1354
1590557400000|2020-05-27 05:30:00|99147.7|99097.7|99142.8|99092.8|99154.3|99104.3|99119.8|99069.8|1500
1590557700000|2020-05-27 05:35:00|99142.6|99092.6|99176.3|99126.3|99217.2|99167.2|99136.5|99086.5|1754
1590558000000|2020-05-27 05:40:00|99175.9|99125.9|99187.8|99137.8|99216.7|99166.7|99175.9|99125.9|1313
1590558300000|2020-05-27 05:45:00|99187.9|99137.9|99206.7|99156.7|99210.2|99160.2|99176.5|99126.5|1593
1590558600000|2020-05-27 05:50:00|99207|99157|99205.5|99155.5|99254.8|99204.8|99190.6|99140.6|1518
1590558900000|2020-05-27 05:55:00|99207.8|99157.8|99150.8|99023.5|99207.8|99157.8|99118.4|99009|1600
1590559200000|2020-05-27 06:00:00|99161.9|99019.2|99020.7|98970.7|99175.5|99092.3|99020.7|98970.7|1807
1590559500000|2020-05-27 06:05:00|99019.5|98969.5|99021.2|98971.2|99053.3|99013.1|99004.2|98961.6|1721
1590559800000|2020-05-27 06:10:00|99019.8|98969.8|98966|98916|99025.8|98977.1|98915.4|98872.8|1890
1590560100000|2020-05-27 06:15:00|98970.1|98920.1|98998.5|98948.5|99012.3|98967.7|98967.5|98917.5|1757
1590560400000|2020-05-27 06:20:00|98997.1|98947.1|98988.4|98938.4|99017.4|98974.5|98968.7|98927.9|1937
1590560700000|2020-05-27 06:25:00|98988.6|98938.6|99074.8|99024.8|99077.6|99027.8|98983.5|98933.5|1843
1590561000000|2020-05-27 06:30:00|99077.2|99027.2|99182.9|99132.9|99187.8|99161.1|99074|99024|1334
1590561300000|2020-05-27 06:35:00|99183.2|99133.2|99180|99130|99199.8|99164.1|99155.4|99117.2|1287
1590561600000|2020-05-27 06:40:00|99179.9|99129.9|99246|99221|99319.3|99294.3|99169.6|99129|1507
1590561900000|2020-05-27 06:45:00|99247.9|99222.9|99181.1|99156.1|99254.2|99229.2|99178.8|99153.8|1186
1590562200000|2020-05-27 06:50:00|99182.9|99157.9|99177.5|99152.5|99186.5|99161.5|99137.3|99112.3|1112
1590562500000|2020-05-27 06:55:00|99175.2|99150.2|99199.6|99174.6|99211.1|99186.1|99175.2|99150.2|1535
1590562800000|2020-05-27 07:00:00|99200.5|99175.5|98883.6|98858.6|99205.4|99180.4|98870.5|98845.5|1868
1590563100000|2020-05-27 07:05:00|98882.7|98857.7|98937.3|98912.3|99007.3|98982.3|98878|98853|1722
1590563400000|2020-05-27 07:10:00|98937.4|98912.4|99006.7|98981.7|99009.4|98984.4|98922.3|98897.3|1472
1590563700000|2020-05-27 07:15:00|99007.8|98982.8|99103.8|99078.8|99108|99083|99000.2|98975.2|1585
1590564000000|2020-05-27 07:20:00|99104.6|99079.6|99048.1|99023.1|99107.7|99082.7|99010|98985|1776
1590564300000|2020-05-27 07:25:00|99063.8|99038.8|99198.1|99148.1|99239.2|99163.8|99062.2|99037.2|1834
1590564600000|2020-05-27 07:30:00|99193.9|99143.9|99074.8|99049.8|99203.1|99153.1|99044.1|99019.1|1648
1590564900000|2020-05-27 07:35:00|99074.4|99049.4|99088|99063|99161.9|99136.9|99054.7|99029.7|1853
1590565200000|2020-05-27 07:40:00|99088.7|99063.7|99069.8|99044.8|99109.8|99084.8|99042.7|99017.7|1572
1590565500000|2020-05-27 07:45:00|99072|99047|99042.3|99017.3|99107|99082|99035.3|99010.3|1802
1590565800000|2020-05-27 07:50:00|99042.6|99017.6|99062.2|99037.2|99066.8|99041.8|99025.2|99000.2|1707
1590566100000|2020-05-27 07:55:00|99060.6|99035.6|99044.5|99019.5|99089.6|99064.6|99034.5|99009.5|1757
1590566400000|2020-05-27 08:00:00|99044.6|99019.6|98909.5|98884.5|99058|99033|98907.8|98873.1|2060
1590566700000|2020-05-27 08:05:00|98909.8|98884.8|98966|98941|99031.2|99006.2|98908.8|98883.8|2084
1590567000000|2020-05-27 08:10:00|98967.3|98942.3|98982.1|98957.1|99010.8|98985.8|98931.3|98906.3|1968
1590567300000|2020-05-27 08:15:00|98982.3|98957.3|98902.2|98877.2|99000.3|98975.3|98838.5|98813.5|1942
1590567600000|2020-05-27 08:20:00|98904|98879|98966.1|98941.1|98979.8|98954.8|98890.4|98865.4|1975
1590567900000|2020-05-27 08:25:00|98965.9|98940.9|98988.8|98963.8|99024.7|98999.7|98965.4|98940.4|2049
1590568200000|2020-05-27 08:30:00|98991.5|98966.5|98970.2|98945.2|99006.5|98981.5|98961|98936|1861
1590568500000|2020-05-27 08:35:00|98967.4|98942.4|98946.7|98921.7|98998|98973|98893.3|98868.3|1782
1590568800000|2020-05-27 08:40:00|98945.8|98920.8|98978.2|98953.2|99021.9|98996.9|98937.5|98912.5|1667
1590569100000|2020-05-27 08:45:00|98984.1|98959.1|98995.7|98970.7|98998.1|98973.1|98894.7|98869.7|1662
1590569400000|2020-05-27 08:50:00|98994.8|98969.8|98982.1|98957.1|99003.6|98978.6|98965.4|98940.4|1619
1590569700000|2020-05-27 08:55:00|98982.3|98957.3|99061.3|99036.3|99065.9|99040.9|98977.9|98952.9|1804
1590570000000|2020-05-27 09:00:00|99060.9|99035.9|99224.2|99199.2|99252.8|99212|99024.3|98999.3|1942
1590570300000|2020-05-27 09:05:00|99220.7|99195.7|99250.7|99225.7|99311|99286|99164.6|99139.6|2063
1590570600000|2020-05-27 09:10:00|99250.1|99225.1|99220.9|99195.9|99263.4|99238.4|99170.9|99121.2|1895
1590570900000|2020-05-27 09:15:00|99218.1|99193.1|99195.5|99170.5|99226.6|99201.6|99135.6|99110.6|2020
1590571200000|2020-05-27 09:20:00|99195.1|99170.1|99098|99073|99206.4|99181.4|99082|99057|2037
1590571500000|2020-05-27 09:25:00|99099.8|99074.8|98905|98880|99107.7|99082.7|98837.4|98797.9|2233
1590571800000|2020-05-27 09:30:00|98907.9|98882.9|98838.5|98813.5|98935.9|98910.9|98796.4|98764.4|2146
1590572100000|2020-05-27 09:35:00|98838.2|98813.2|98829.4|98804.4|98917.9|98892.9|98822.2|98797.2|2030
1590572400000|2020-05-27 09:40:00|98829.2|98804.2|98712.5|98687.5|98838.1|98813.1|98672.1|98647.1|2179
1590572700000|2020-05-27 09:45:00|98708.8|98683.8|98596|98571|98712.4|98687.4|98553|98528|2071
1590573000000|2020-05-27 09:50:00|98595.6|98570.6|98655.9|98630.9|98746.3|98721.3|98587|98562|2021
1590573300000|2020-05-27 09:55:00|98654.6|98629.6|98393.2|98368.2|98655.7|98630.7|98344.4|98318.8|2183
1590573600000|2020-05-27 10:00:00|98395.7|98370.7|98479.3|98454.3|98481.6|98456.6|98348.9|98319|2083
1590573900000|2020-05-27 10:05:00|98472.6|98447.6|98462.6|98437.6|98499.1|98471.7|98418.8|98387.2|1990
1590574200000|2020-05-27 10:10:00|98458.2|98433.2|98534.3|98509.3|98570.8|98539.1|98458.2|98425.9|2017
1590574500000|2020-05-27 10:15:00|98534.1|98509.1|98540.8|98515.8|98544.5|98519.5|98482.2|98457.2|1995
1590574800000|2020-05-27 10:20:00|98539.5|98514.5|98412.7|98387.7|98563.2|98538.2|98400.4|98375.4|2061
1590575100000|2020-05-27 10:25:00|98413.1|98388.1|98423.2|98398.2|98435.3|98410.3|98367.6|98342.6|1940
1590575400000|2020-05-27 10:30:00|98420.2|98395.2|98344.4|98319.4|98437.4|98412.4|98320.1|98295.1|1947
1590575700000|2020-05-27 10:35:00|98344.6|98319.6|98405.3|98380.3|98430.1|98405.1|98334.4|98309.4|1980
1590576000000|2020-05-27 10:40:00|98405.5|98380.5|98439.9|98414.9|98457|98432|98385.9|98360.9|1814
1590576300000|2020-05-27 10:45:00|98439.6|98414.6|98433.3|98408.3|98489.6|98464.6|98418.5|98393.5|1723
1590576600000|2020-05-27 10:50:00|98433|98408|98433.2|98408.2|98469.1|98444.1|98430.1|98405.1|1781
1590576900000|2020-05-27 10:55:00|98431.3|98406.3|98391.8|98366.8|98457.4|98432.4|98379.3|98354.3|1861
1590577200000|2020-05-27 11:00:00|98389.8|98364.8|98248.8|98223.8|98399.6|98374.6|98232.6|98207.6|1993
1590577500000|2020-05-27 11:05:00|98246.2|98221.2|98200.4|98175.4|98275.8|98250.8|98189.6|98164.6|1895
1590577800000|2020-05-27 11:10:00|98202|98177|98239.8|98214.8|98261.4|98236.4|98202|98177|1908
1590578100000|2020-05-27 11:15:00|98237.1|98212.1|98256.9|98231.9|98268.3|98243.3|98220.7|98195.7|1876
1590578400000|2020-05-27 11:20:00|98257.8|98232.8|98151.6|98126.6|98258.4|98233.4|98149.3|98124.3|1702
1590578700000|2020-05-27 11:25:00|98151.5|98126.5|98053.8|98028.8|98151.7|98126.7|98043.6|98018.6|1754
1590579000000|2020-05-27 11:30:00|98053.3|98028.3|98070.4|98045.4|98104.6|98079.6|98032.7|98007.7|1804
1590579300000|2020-05-27 11:35:00|98070.1|98045.1|98106.7|98081.7|98149.4|98124.4|98066.7|98041.7|1968
1590579600000|2020-05-27 11:40:00|98107|98082|98189.8|98164.8|98225|98200|98102.1|98077.1|1931
1590579900000|2020-05-27 11:45:00|98185.4|98160.4|98182.7|98157.7|98245|98220|98167|98142|1924
1590580200000|2020-05-27 11:50:00|98182.3|98157.3|98151.8|98126.8|98223.3|98198.3|98123.4|98098.4|1702
1590580500000|2020-05-27 11:55:00|98152.3|98127.3|98211.8|98186.8|98228.6|98203.6|98142.5|98117.5|1730
1590580800000|2020-05-27 12:00:00|98213.1|98188.1|98393.2|98368.2|98413.6|98376.6|98198.3|98173.3|2010
1590581100000|2020-05-27 12:05:00|98393.6|98368.6|98532|98507|98747.2|98697.2|98393.6|98356.9|2267
1590581400000|2020-05-27 12:10:00|98532.5|98507.5|98522.8|98497.8|98653.1|98618|98495.6|98470.6|2047
1590581700000|2020-05-27 12:15:00|98522.1|98497.1|98386|98361|98537.2|98512.2|98379.8|98348.9|1909
1590582000000|2020-05-27 12:20:00|98387.4|98362.4|98454.9|98429.9|98461|98436|98332|98287.6|1932
1590582300000|2020-05-27 12:25:00|98454.8|98429.8|98410.2|98385.2|98467.6|98437.3|98373.2|98344.4|2100
1590582600000|2020-05-27 12:30:00|98409.6|98384.6|98418.9|98393.9|98434.1|98408.8|98345.3|98310.2|1964
1590582900000|2020-05-27 12:35:00|98419.3|98394.3|98366.5|98341.5|98443.2|98410.8|98348.9|98312|1863
1590583200000|2020-05-27 12:40:00|98365.7|98340.7|98300.2|98275.2|98373.3|98348.3|98275.6|98250.6|1712
1590583500000|2020-05-27 12:45:00|98300.1|98275.1|98370.1|98345.1|98419.2|98384.6|98297.2|98272.2|1719
1590583800000|2020-05-27 12:50:00|98369.8|98344.8|98670.6|98620.6|98704.9|98654.9|98293.5|98268.5|2116
1590584100000|2020-05-27 12:55:00|98674.4|98624.4|98671.4|98646.4|98735.6|98697.1|98611|98586|2049
1590584400000|2020-05-27 13:00:00|98671.9|98646.9|98648.6|98623.6|98730.8|98693.3|98595.4|98570.4|1960
1590584700000|2020-05-27 13:05:00|98650.5|98625.5|98717.2|98692.2|98729.6|98704.6|98624.2|98599.2|1902
1590585000000|2020-05-27 13:10:00|98716.8|98691.8|98704.4|98679.4|98828.5|98803.5|98698.9|98673.9|1989
1590585300000|2020-05-27 13:15:00|98704.7|98679.7|98711.8|98686.8|98730.3|98705.3|98658.6|98633.6|1840
1590585600000|2020-05-27 13:20:00|98711.7|98686.7|98733|98708|98740|98715|98659.9|98634.9|2032
1590585900000|2020-05-27 13:25:00|98732.8|98707.8|98796.6|98771.6|98803|98778|98704.9|98679.9|2044
1590586200000|2020-05-27 13:30:00|98796.2|98771.2|98791.9|98766.9|98830.1|98805.1|98719.8|98694.8|2086
1590586500000|2020-05-27 13:35:00|98792.1|98767.1|98834.5|98809.5|98840.8|98815.8|98713.6|98688.6|2085
1590586800000|2020-05-27 13:40:00|98834|98809|98880.3|98855.3|98964.7|98939.7|98816.7|98791.7|2119
1590587100000|2020-05-27 13:45:00|98880|98855|98996.9|98971.9|99017.4|98979.9|98860.5|98835.5|2058
1590587400000|2020-05-27 13:50:00|98996.6|98971.6|99074.4|99049.4|99080.2|99055.2|98981.9|98956.9|2045
1590587700000|2020-05-27 13:55:00|99077.6|99052.6|99003.8|98978.8|99078.9|99053.9|98955.4|98930.4|1947
1590588000000|2020-05-27 14:00:00|99004.3|98979.3|98952.3|98927.3|99042.7|99017.7|98950.7|98925.7|1957
1590588300000|2020-05-27 14:05:00|98952.1|98927.1|98966.6|98941.6|98998|98973|98924.7|98899.7|1914
1590588600000|2020-05-27 14:10:00|98962.9|98937.9|98825.1|98800.1|98967.2|98942.2|98825|98800|2043
1590588900000|2020-05-27 14:15:00|98825.3|98800.3|98770.5|98745.5|98844.7|98819.7|98714.3|98689.3|2116
1590589200000|2020-05-27 14:20:00|98771.1|98746.1|98747.9|98722.9|98963|98938|98745|98720|2193
1590589500000|2020-05-27 14:25:00|98750|98725|98729.6|98704.6|98851.9|98826.9|98726.9|98701.9|1973
1590589800000|2020-05-27 14:30:00|98729.9|98704.9|98940|98915|98944.5|98919.5|98729.9|98704.9|1982
1590590100000|2020-05-27 14:35:00|98940.1|98915.1|99005.6|98980.6|99012.7|98987.7|98874.2|98849.2|2158
1590590400000|2020-05-27 14:40:00|99004.4|98979.4|98989.5|98964.5|99078.7|99053.7|98986.5|98961.5|2038
1590590700000|2020-05-27 14:45:00|98988.8|98963.8|99081.3|99056.3|99084.1|99059.1|98984.6|98959.6|2087
1590591000000|2020-05-27 14:50:00|99081.6|99056.6|99285.3|99260.3|99318.4|99280.9|99031.8|99006.8|2160
1590591300000|2020-05-27 14:55:00|99285|99260|99377.8|99352.8|99489.9|99453.7|99284.8|99248.6|2226
1590591600000|2020-05-27 15:00:00|99378.7|99353.7|99308.2|99283.2|99429.1|99404.1|99226.8|99201.8|2167
1590591900000|2020-05-27 15:05:00|99308.5|99283.5|99303|99278|99318.5|99293.5|99247.7|99222.7|2061
1590592200000|2020-05-27 15:10:00|99301.1|99276.1|99237.4|99212.4|99345.8|99320.8|99216.6|99191.6|2080
1590592500000|2020-05-27 15:15:00|99236.3|99211.3|99204.8|99179.8|99287.6|99262.6|99181.9|99156.9|1935
1590592800000|2020-05-27 15:20:00|99204.4|99179.4|99080.6|99055.6|99264.3|99239.3|99075.2|99042.9|1924
1590593100000|2020-05-27 15:25:00|99077.7|99052.7|99145.5|99120.5|99206.6|99170|99068.3|99043.3|2025
1590593400000|2020-05-27 15:30:00|99145.7|99120.7|99081.7|99056.7|99187.4|99162.4|99065|99040|1911
1590593700000|2020-05-27 15:35:00|99084.2|99059.2|99230.8|99180.8|99231|99192.3|99038|99013|1802
1590594000000|2020-05-27 15:40:00|99231|99181|99340|99315|99363.1|99330.4|99195.4|99152.4|1876
1590594300000|2020-05-27 15:45:00|99340.2|99315.2|99149.5|99124.5|99381.8|99356.8|99148.3|99120.7|2186
1590594600000|2020-05-27 15:50:00|99150.1|99125.1|99115.1|99090.1|99169.8|99144.8|99106.8|99081.8|1967
1590594900000|2020-05-27 15:55:00|99114.4|99089.4|99065.4|99040.4|99154.6|99126.9|99059.6|99034.6|2013
1590595200000|2020-05-27 16:00:00|99063|99038|98959.4|98909.4|99084.8|99059.8|98946.1|98902.9|1789
1590595500000|2020-05-27 16:05:00|98959.1|98909.1|98863.6|98813.6|98965.3|98925|98856.8|98806.8|1759
1590595800000|2020-05-27 16:10:00|98863.3|98813.3|98903.2|98878.2|98939.2|98902.7|98807.7|98763.7|1907
1590596100000|2020-05-27 16:15:00|98903|98878|98918|98893|98921.8|98896.8|98889.8|98864.8|1471
1590596400000|2020-05-27 16:20:00|98921.3|98896.3|98992.6|98967.6|98997.2|98972.2|98914.4|98889.4|1539
1590596700000|2020-05-27 16:25:00|98992.4|98967.4|99008.8|98958.8|99039.3|99005.8|98954.3|98929.3|1664
1590597000000|2020-05-27 16:30:00|99008.4|98958.4|98991.5|98941.5|99056|99010.4|98977|98938.5|1629
1590597300000|2020-05-27 16:35:00|98991.7|98941.7|98998.2|98948.2|99010.6|98973.5|98959.7|98923.4|1480
1590597600000|2020-05-27 16:40:00|98999.1|98949.1|98975.6|98950.6|99003.8|98955.6|98965.6|98915.6|1611
1590597900000|2020-05-27 16:45:00|98975.5|98950.5|98974.5|98949.5|98986.7|98955.8|98957.8|98922.4|1415
1590598200000|2020-05-27 16:50:00|98973.7|98948.7|99003.9|98978.9|99030.1|98993|98969.9|98936.8|1350
1590598500000|2020-05-27 16:55:00|99002.1|98977.1|98959|98909|99007.3|98980.9|98911.1|98875.2|1560
1590598800000|2020-05-27 17:00:00|98956.1|98906.1|98945.5|98895.5|99041.5|98991.5|98918.8|98868.8|1984
1590599100000|2020-05-27 17:05:00|98946.4|98896.4|98899|98849|98947.8|98897.8|98884.9|98843.2|1999
1590599400000|2020-05-27 17:10:00|98898.9|98848.9|98876.1|98826.1|98903.9|98853.9|98825.5|98789.2|1837
1590599700000|2020-05-27 17:15:00|98875.5|98825.5|98940.4|98890.4|98953.5|98903.5|98842.4|98802.7|1699
1590600000000|2020-05-27 17:20:00|98941.4|98891.4|98852.6|98802.6|98942.5|98892.5|98840.4|98800.7|1809
1590600300000|2020-05-27 17:25:00|98854.4|98804.4|98866.9|98841.9|98904.8|98854.8|98843.8|98793.8|1656
1590600600000|2020-05-27 17:30:00|98864.8|98839.8|98906.8|98881.8|98911.4|98886.4|98863.3|98824|1538
1590600900000|2020-05-27 17:35:00|98907.3|98882.3|98860.1|98835.1|98939.7|98914.7|98857.5|98832.5|1349
1590601200000|2020-05-27 17:40:00|98860.7|98835.7|98831.1|98806.1|98860.8|98835.8|98829.1|98804.1|1283
1590601500000|2020-05-27 17:45:00|98832.3|98807.3|98888.8|98838.8|98897|98859.6|98827.3|98799|1464
1590601800000|2020-05-27 17:50:00|98887.6|98837.6|98897.9|98847.9|98919.1|98869.2|98870.5|98835.4|1224
1590602100000|2020-05-27 17:55:00|98896.7|98846.7|98818.3|98768.3|98906.4|98865.6|98818.3|98768.3|1123
1590602400000|2020-05-27 18:00:00|98816.6|98766.6|98710.4|98660.4|98816.6|98773.9|98695.6|98645.6|1675
1590602700000|2020-05-27 18:05:00|98710.2|98660.2|98701.7|98651.7|98765.9|98715.9|98669.2|98620.8|1667
1590603000000|2020-05-27 18:10:00|98701.8|98651.8|98663.2|98613.2|98722.7|98672.7|98634.2|98595.1|1547
1590603300000|2020-05-27 18:15:00|98662.2|98612.2|98671.4|98621.4|98727.7|98677.7|98633.8|98583.8|1587
1590603600000|2020-05-27 18:20:00|98670.1|98620.1|98694.8|98669.8|98745.2|98695.2|98670.1|98620.1|1552
1590603900000|2020-05-27 18:25:00|98694.6|98669.6|98736|98686|98751.2|98708|98689.3|98651.6|1298
1590604200000|2020-05-27 18:30:00|98736.5|98686.5|98723.6|98673.6|98767.6|98717.6|98715.2|98665.2|1146
1590604500000|2020-05-27 18:35:00|98723.1|98673.1|98739.9|98689.9|98755.8|98705.8|98721.6|98673|1316
1590604800000|2020-05-27 18:40:00|98739.7|98689.7|98761.1|98711.1|98772.5|98722.5|98734.2|98689.1|930
1590605100000|2020-05-27 18:45:00|98761.7|98711.7|98747.4|98697.4|98769.6|98732.6|98734|98696.8|996
1590605400000|2020-05-27 18:50:00|98747.7|98697.7|98735.6|98685.6|98766.2|98726.9|98714.3|98668.8|1176
1590605700000|2020-05-27 18:55:00|98735.3|98685.3|98725.3|98675.3|98744.6|98702.2|98712.2|98662.2|1387
1590606000000|2020-05-27 19:00:00|98726.8|98676.8|98793|98743|98804.2|98764.8|98717.8|98675.4|1071
1590606300000|2020-05-27 19:05:00|98794|98744|98831.1|98781.1|98839.5|98798.6|98785.8|98735.8|1019
1590606600000|2020-05-27 19:10:00|98830.7|98780.7|98754.9|98704.9|98831.8|98794.2|98749|98699|962
1590606900000|2020-05-27 19:15:00|98754.8|98704.8|98740.7|98715.7|98771.7|98732.7|98739.8|98702.4|905
1590607200000|2020-05-27 19:20:00|98741|98716|98754.4|98704.4|98772.2|98725.3|98740.6|98700.6|884
1590607500000|2020-05-27 19:25:00|98754.8|98704.8|98722.6|98672.6|98764.8|98725.3|98707.5|98672.5|962
1590607800000|2020-05-27 19:30:00|98722.7|98672.7|98728.9|98678.9|98739.7|98699.7|98707.9|98669|958
1590608100000|2020-05-27 19:35:00|98730.2|98680.2|98688.8|98663.8|98744.2|98703.6|98683.5|98648.8|906
1590608400000|2020-05-27 19:40:00|98689.4|98664.4|98593.2|98543.2|98700.7|98667.8|98582.1|98543.2|1251
1590608700000|2020-05-27 19:45:00|98594.3|98544.3|98580.1|98530.1|98634.3|98584.3|98558.1|98517.1|1243
1590609000000|2020-05-27 19:50:00|98579|98529|98615.4|98565.4|98618|98568|98576.4|98526.4|1060
1590609300000|2020-05-27 19:55:00|98615.7|98565.7|98619.8|98569.8|98629.1|98587.3|98598.7|98548.7|1033
1590609600000|2020-05-27 20:00:00|98622.7|98572.7|98630.3|98580.3|98665.3|98615.3|98603.2|98560.8|1208
1590609900000|2020-05-27 20:05:00|98630.1|98580.1|98621.4|98571.4|98636.4|98586.4|98615.8|98565.8|715
1590610200000|2020-05-27 20:10:00|98621.5|98571.5|98627.2|98577.2|98644.2|98594.2|98621.1|98571.1|672
1590610500000|2020-05-27 20:15:00|98627.6|98577.6|98633.2|98583.2|98649.5|98599.5|98626|98576|652
1590610800000|2020-05-27 20:20:00|98632.9|98582.9|98637.7|98587.7|98668.3|98618.3|98630.5|98580.5|990
1590611100000|2020-05-27 20:25:00|98639.7|98589.7|98645.3|98595.3|98684.4|98634.4|98634.5|98584.5|1112
1590611400000|2020-05-27 20:30:00|98644.9|98594.9|98673.3|98623.3|98679.5|98629.5|98633|98583|1074
1590611700000|2020-05-27 20:35:00|98673.1|98623.1|98689.9|98639.9|98702.8|98652.8|98644.1|98594.1|1025
1590612000000|2020-05-27 20:40:00|98690.3|98640.3|98692.3|98642.3|98715.9|98665.9|98686.6|98636.6|1209
1590612300000|2020-05-27 20:45:00|98691.9|98641.9|98686|98636|98705.2|98655.2|98675.3|98625.3|955
1590612600000|2020-05-27 20:50:00|98687.3|98637.3|98662.3|98612.3|98692.8|98642.8|98654.7|98604.7|1118
1590612900000|2020-05-27 20:55:00|98661.6|98611.6|98800|98502.5|98806.2|98625.4|98652.8|98407.5|993
1590613200000|2020-05-27 21:00:00|98808|98485.5|98833.6|98506.1|98841.5|98518.4|98748.4|98479.5|53
1590613500000|2020-05-27 21:05:00|98928.1|98485.1|98828|98498|98928.1|98549.3|98794.6|98382|148
1590613800000|2020-05-27 21:10:00|98827.4|98385.8|98838|98483.4|98885.7|98570.6|98790.5|98381|120
1590614100000|2020-05-27 21:15:00|98806.1|98556.9|98878|98404|98925.5|98560.3|98796.5|98370|146
1590614400000|2020-05-27 21:20:00|98877.1|98403.2|98822.5|98424.2|98919|98483.5|98793.1|98350.5|369
1590614700000|2020-05-27 21:25:00|98794.7|98444|98883.4|98396.3|98961.2|98498.3|98778.5|98362.1|259
1590615000000|2020-05-27 21:30:00|98811.6|98406.2|98833|98412.2|98972.6|98508.1|98752.2|98372.8|389
1590615300000|2020-05-27 21:35:00|98833.5|98408.1|98795.4|98485.9|98881.2|98502.3|98750.2|98386.5|242
1590615600000|2020-05-27 21:40:00|98808.2|98493.8|98775.3|98458.4|98880.3|98549.5|98752|98371|277
1590615900000|2020-05-27 21:45:00|98760.4|98482.9|98809.6|98503.4|98870.3|98522.2|98749.3|98392.4|405
1590616200000|2020-05-27 21:50:00|98805|98504.1|98772.8|98515.9|98879.3|98538.3|98760.5|98399|438
1590616500000|2020-05-27 21:55:00|98776.2|98506.6|98760.8|98513.5|98808.8|98547.2|98750.7|98401|330
1590616800000|2020-05-27 22:00:00|98764.2|98501.9|98702.1|98545.3|98787.2|98549.8|98675.2|98435.7|760
1590617100000|2020-05-27 22:05:00|98697.5|98543.3|98696.7|98512.7|98751.5|98558.2|98670|98481.1|444
1590617400000|2020-05-27 22:10:00|98695.7|98517.6|98678.2|98519.4|98699.5|98545.5|98667.7|98468.9|776
1590617700000|2020-05-27 22:15:00|98670|98528.5|98692.1|98499.6|98698.7|98537.6|98657.7|98452.1|865
1590618000000|2020-05-27 22:20:00|98694.8|98505.9|98622.9|98572.9|98715.2|98577.8|98615.6|98467.7|410
1590618300000|2020-05-27 22:25:00|98621.6|98571.6|98668.6|98539.7|98689.9|98589.5|98620.5|98457|407
1590618600000|2020-05-27 22:30:00|98666|98540.1|98652.1|98602.1|98678.1|98605.3|98620.3|98467.1|557
1590618900000|2020-05-27 22:35:00|98648.7|98598.7|98633.8|98583.8|98688.6|98609|98603.3|98506.4|971
1590619200000|2020-05-27 22:40:00|98636.1|98586.1|98689.6|98557.9|98733.4|98650.7|98620.3|98539.6|1085
1590619500000|2020-05-27 22:45:00|98689.7|98558|98681|98549.7|98700.8|98622.1|98610.2|98525.3|716
1590619800000|2020-05-27 22:50:00|98680.9|98551.6|98628.5|98578.5|98691.7|98601.8|98614.3|98523.5|674
1590620100000|2020-05-27 22:55:00|98628.2|98578.2|98598.9|98548.9|98667.8|98579.7|98597.3|98491|596
1590620400000|2020-05-27 23:00:00|98596.5|98546.5|98696.9|98646.9|98757.1|98669.6|98593.7|98543.7|1025
1590620700000|2020-05-27 23:05:00|98696|98646|98687.8|98637.8|98702.1|98652.1|98687|98637|863
1590621000000|2020-05-27 23:10:00|98687.7|98637.7|98605.1|98555.1|98693|98643|98588.5|98538.5|899
1590621300000|2020-05-27 23:15:00|98605.6|98555.6|98608.6|98558.6|98610.5|98560.5|98595.3|98545.3|432
1590621600000|2020-05-27 23:20:00|98605.8|98555.8|98610.4|98560.4|98615.5|98570.3|98591.2|98554|325
1590621900000|2020-05-27 23:25:00|98609.9|98559.9|98610.9|98560.9|98617.6|98567.6|98607.1|98557.1|280
1590622200000|2020-05-27 23:30:00|98612.5|98562.5|98610|98560|98618|98568|98607.7|98557.7|375
1590622500000|2020-05-27 23:35:00|98609.1|98559.1|98602.6|98552.6|98613.1|98563.1|98597.2|98547.2|579
1590622800000|2020-05-27 23:40:00|98601.7|98551.7|98586.7|98536.7|98604.1|98554.1|98580.6|98530.6|594
1590623100000|2020-05-27 23:45:00|98584.8|98534.8|98584.9|98534.9|98594.4|98544.4|98583|98533|529
1590623400000|2020-05-27 23:50:00|98585.4|98535.4|98586.7|98536.7|98588|98538|98569.3|98519.3|745
1590623700000|2020-05-27 23:55:00|98584|98534|98573.2|98523.2|98593.4|98543.4|98566.1|98516.1|839
1590624000000|2020-05-28 00:00:00|98573.6|98523.6|98567.8|98517.8|98591.4|98541.4|98555.1|98505.1|1202
1590624300000|2020-05-28 00:05:00|98567.7|98517.7|98570.5|98520.5|98575.1|98525.1|98546.9|98496.9|1489
1590624600000|2020-05-28 00:10:00|98570.6|98520.6|98580.4|98530.4|98589.2|98539.2|98558.8|98508.8|1316
1590624900000|2020-05-28 00:15:00|98581.2|98531.2|98589.4|98539.4|98594.2|98544.2|98572.8|98522.8|1122
1590625200000|2020-05-28 00:20:00|98589.3|98539.3|98575.6|98525.6|98592.7|98542.7|98554.4|98504.4|1399
1590625500000|2020-05-28 00:25:00|98573.2|98523.2|98545.8|98495.8|98584.7|98534.7|98545.1|98495.1|1279
1590625800000|2020-05-28 00:30:00|98547.2|98497.2|98539.8|98489.8|98554.6|98504.6|98521.5|98471.5|854
1590626100000|2020-05-28 00:35:00|98540|98490|98550.9|98500.9|98561.8|98511.8|98525.9|98475.9|794
1590626400000|2020-05-28 00:40:00|98551.6|98501.6|98540.6|98490.6|98562.3|98512.3|98536.6|98486.6|736
1590626700000|2020-05-28 00:45:00|98540.2|98490.2|98547.8|98497.8|98559.9|98509.9|98534.5|98484.5|801
1590627000000|2020-05-28 00:50:00|98546.6|98496.6|98378.8|98328.8|98550.2|98500.2|98373.8|98323.8|1460
1590627300000|2020-05-28 00:55:00|98380.1|98330.1|98424.9|98374.9|98433.4|98383.4|98346.2|98296.2|1347
1590627600000|2020-05-28 01:00:00|98421.7|98371.7|98465.6|98415.6|98469.3|98419.3|98420.5|98370.5|1189
1590627900000|2020-05-28 01:05:00|98471.5|98421.5|98477|98427|98491.7|98441.7|98462.6|98412.6|1132
1590628200000|2020-05-28 01:10:00|98476.8|98426.8|98512.7|98462.7|98516.2|98466.2|98474.3|98424.3|1276
1590628500000|2020-05-28 01:15:00|98513.9|98463.9|98534.4|98484.4|98548.2|98498.2|98513.3|98463.3|1339
1590628800000|2020-05-28 01:20:00|98534.8|98484.8|98516.2|98466.2|98546.4|98496.4|98508.1|98458.1|1257
1590629100000|2020-05-28 01:25:00|98515.1|98465.1|98488.6|98438.6|98528.4|98478.4|98483.3|98433.3|1104
1590629400000|2020-05-28 01:30:00|98487.7|98437.7|98463.6|98413.6|98489.2|98439.2|98454.2|98404.2|1225
1590629700000|2020-05-28 01:35:00|98464.8|98414.8|98488|98438|98490.7|98440.7|98457.7|98407.7|1149
1590630000000|2020-05-28 01:40:00|98487.9|98437.9|98429.6|98379.6|98491.5|98441.5|98427.8|98377.8|1175
1590630300000|2020-05-28 01:45:00|98430.2|98380.2|98432.4|98382.4|98437.1|98387.1|98408.5|98358.5|1177
1590630600000|2020-05-28 01:50:00|98431.9|98381.9|98234.6|98184.6|98436.9|98386.9|98181.2|98124.5|1319
1590630900000|2020-05-28 01:55:00|98233.9|98183.9|98309.4|98259.4|98316.3|98266.3|98228.7|98178.7|1556
1590631200000|2020-05-28 02:00:00|98310.9|98260.9|98307.5|98257.5|98332.6|98282.6|98303.1|98253.1|1369
1590631500000|2020-05-28 02:05:00|98306.6|98256.6|98310.2|98260.2|98322.7|98272.7|98303.1|98253.1|1039
1590631800000|2020-05-28 02:10:00|98310.7|98260.7|98304.7|98254.7|98311.3|98261.3|98295.3|98245.3|949
1590632100000|2020-05-28 02:15:00|98304.8|98254.8|98334.5|98284.5|98356.7|98306.7|98304.8|98254.8|946
1590632400000|2020-05-28 02:20:00|98334|98284|98392.5|98342.5|98393.7|98343.7|98330.5|98280.5|771
1590632700000|2020-05-28 02:25:00|98392.3|98342.3|98447.9|98397.9|98452.5|98402.5|98389.1|98339.1|918
1590633000000|2020-05-28 02:30:00|98448|98398|98475.8|98425.8|98478.3|98428.3|98442.5|98392.5|892
1590633300000|2020-05-28 02:35:00|98475.7|98425.7|98574.2|98524.2|98582.4|98532.4|98466.4|98422.7|881
1590633600000|2020-05-28 02:40:00|98573.8|98523.8|98513.8|98463.8|98573.8|98523.8|98484.2|98434.2|1070
1590633900000|2020-05-28 02:45:00|98513.4|98463.4|98524.7|98474.7|98531.7|98481.7|98510.3|98460.3|1148
1590634200000|2020-05-28 02:50:00|98525.1|98475.1|98510.4|98460.4|98543.9|98493.9|98509.6|98459.6|1099
1590634500000|2020-05-28 02:55:00|98510.3|98460.3|98491.1|98441.1|98511.2|98461.2|98474.5|98424.5|1058
1590634800000|2020-05-28 03:00:00|98491.7|98441.7|98483.7|98433.7|98508.4|98458.4|98477.3|98427.3|974
1590635100000|2020-05-28 03:05:00|98483.6|98433.6|98498.9|98448.9|98513.5|98463.5|98475|98425|814
1590635400000|2020-05-28 03:10:00|98499|98449|98527.7|98477.7|98530.1|98491.4|98490.4|98440.4|794
1590635700000|2020-05-28 03:15:00|98527.4|98477.4|98518.9|98493.9|98530.4|98498.4|98510.9|98472.4|560
1590636000000|2020-05-28 03:20:00|98529.6|98479.6|98527.5|98502.5|98542.9|98507.4|98515.1|98478.3|656
1590636300000|2020-05-28 03:25:00|98527.2|98502.2|98531.7|98481.7|98537.7|98506.6|98506.2|98467.7|753
1590636600000|2020-05-28 03:30:00|98532.2|98482.2|98557.2|98532.2|98573.3|98532.2|98529.8|98479.8|909
1590636900000|2020-05-28 03:35:00|98556|98531|98579.4|98529.4|98597.7|98547.7|98545.4|98508.2|949
1590637200000|2020-05-28 03:40:00|98580.8|98530.8|98639.3|98589.3|98650|98600|98568|98518|1037
1590637500000|2020-05-28 03:45:00|98640.7|98590.7|98648.1|98598.1|98657.9|98607.9|98630.8|98580.8|1038
1590637800000|2020-05-28 03:50:00|98646.9|98596.9|98666.2|98616.2|98676.4|98626.4|98632.7|98582.7|1088
1590638100000|2020-05-28 03:55:00|98666.6|98616.6|98731.9|98681.9|98780.4|98730.4|98664.3|98614.3|1324
1590638400000|2020-05-28 04:00:00|98732.3|98682.3|98709.5|98659.5|98837.7|98752.5|98708.5|98630.5|1779
1590638700000|2020-05-28 04:05:00|98708.8|98658.8|98760.6|98710.6|98774.3|98724.3|98708.4|98658.4|1501
1590639000000|2020-05-28 04:10:00|98757.5|98707.5|98742.5|98692.5|98757.5|98707.5|98728.5|98678.5|1159
1590639300000|2020-05-28 04:15:00|98742.3|98692.3|98771.5|98721.5|98771.5|98721.5|98719.5|98669.5|1217
1590639600000|2020-05-28 04:20:00|98770.1|98720.1|98835.9|98785.9|98845|98795|98760.7|98710.7|1682
1590639900000|2020-05-28 04:25:00|98836.1|98786.1|98856|98806|98858.5|98808.5|98831.5|98781.5|1359
1590640200000|2020-05-28 04:30:00|98853|98803|98859.4|98809.4|98874.4|98824.4|98848.4|98798.4|1103
1590640500000|2020-05-28 04:35:00|98859.7|98809.7|98855.7|98805.7|98876.4|98826.4|98839.2|98789.2|1167
1590640800000|2020-05-28 04:40:00|98855.9|98805.9|98827.7|98777.7|98882.7|98832.7|98820.8|98770.8|1124
1590641100000|2020-05-28 04:45:00|98827.3|98777.3|98857.5|98807.5|98895.4|98845.4|98812.9|98762.9|1210
1590641400000|2020-05-28 04:50:00|98855.9|98805.9|98863.6|98813.6|98866.4|98816.4|98842.5|98792.5|880
1590641700000|2020-05-28 04:55:00|98864.3|98814.3|98865.2|98815.2|98872.5|98822.5|98856.9|98806.9|831
1590642000000|2020-05-28 05:00:00|98864.7|98814.7|98841.1|98791.1|98879.2|98829.2|98830.5|98780.5|1144
1590642300000|2020-05-28 05:05:00|98841.8|98791.8|98779.9|98729.9|98845.8|98795.8|98775|98725|1271
1590642600000|2020-05-28 05:10:00|98777.7|98727.7|98699.5|98649.5|98786.1|98736.1|98687.3|98637.3|1285
1590642900000|2020-05-28 05:15:00|98700.5|98650.5|98656.7|98606.7|98710.4|98660.4|98650.6|98600.6|1165
1590643200000|2020-05-28 05:20:00|98657.5|98607.5|98688.4|98638.4|98696.9|98646.9|98654.4|98604.4|1058
1590643500000|2020-05-28 05:25:00|98687.7|98637.7|98701.7|98651.7|98707.6|98657.6|98686.3|98636.3|886
1590643800000|2020-05-28 05:30:00|98699.7|98649.7|98692.9|98642.9|98713.4|98663.4|98692|98642|1239
1590644100000|2020-05-28 05:35:00|98694.4|98644.4|98672.9|98622.9|98698.8|98648.8|98658.2|98608.2|1142
1590644400000|2020-05-28 05:40:00|98672.8|98622.8|98681.9|98631.9|98694|98644|98655.6|98605.6|1038
1590644700000|2020-05-28 05:45:00|98685.4|98635.4|98705.2|98655.2|98708.1|98658.1|98658.9|98608.9|1154
1590645000000|2020-05-28 05:50:00|98705.1|98655.1|98727|98677|98737.4|98687.4|98703|98653|1350
1590645300000|2020-05-28 05:55:00|98726.6|98676.6|98648.8|98598.8|98732.9|98682.9|98639.1|98589.1|1207
1590645600000|2020-05-28 06:00:00|98650.1|98600.1|98589.9|98539.9|98683.6|98633.6|98565.1|98515.1|1845
1590645900000|2020-05-28 06:05:00|98589.7|98539.7|98488.2|98438.2|98595.3|98554.8|98479.3|98429.3|1611
1590646200000|2020-05-28 06:10:00|98489|98439|98475.7|98425.7|98491.3|98441.3|98419.5|98369.5|1721
1590646500000|2020-05-28 06:15:00|98476.1|98426.1|98484.9|98434.9|98547.1|98497.1|98469.9|98419.9|1727
1590646800000|2020-05-28 06:20:00|98486.4|98436.4|98457.2|98407.2|98495.2|98445.2|98414.2|98364.2|1707
1590647100000|2020-05-28 06:25:00|98460.4|98410.4|98553.8|98503.8|98556.4|98517.3|98441.8|98391.8|1654
1590647400000|2020-05-28 06:30:00|98554.8|98504.8|98483|98458|98558.4|98512.2|98482|98440.6|1502
1590647700000|2020-05-28 06:35:00|98483.8|98458.8|98528|98478|98558.6|98522.7|98480.4|98455.1|1657
1590648000000|2020-05-28 06:40:00|98528.2|98478.2|98601.9|98576.9|98625.2|98587.3|98521.7|98471.7|1552
1590648300000|2020-05-28 06:45:00|98600.1|98575.1|98615.4|98590.4|98648.1|98618.9|98589.4|98554.4|1624
1590648600000|2020-05-28 06:50:00|98615.6|98590.6|98693.2|98668.2|98696.9|98671.9|98613.6|98588.6|1539
1590648900000|2020-05-28 06:55:00|98693.5|98668.5|98681.5|98656.5|98709.3|98684.3|98633.8|98608.8|1678
1590649200000|2020-05-28 07:00:00|98678.5|98653.5|98677.9|98652.9|98684.3|98659.3|98597.9|98572.9|1774
1590649500000|2020-05-28 07:05:00|98677.5|98652.5|98725.2|98700.2|98741.9|98716.9|98670.4|98645.4|1543
1590649800000|2020-05-28 07:10:00|98724.6|98699.6|98708|98683|98876.8|98839.2|98704.4|98673.5|1947
1590650100000|2020-05-28 07:15:00|98709|98684|98781.7|98756.7|98844.5|98819.5|98706|98681|1792
1590650400000|2020-05-28 07:20:00|98783.6|98758.6|98737.8|98712.8|98843.1|98818.1|98685.2|98643.8|1896
1590650700000|2020-05-28 07:25:00|98737.6|98712.6|98744.8|98719.8|98788.5|98751.9|98705.9|98680.9|1694
1590651000000|2020-05-28 07:30:00|98745.4|98720.4|98858|98833|98872.6|98847.6|98696.5|98671.5|2005
1590651300000|2020-05-28 07:35:00|98858.2|98833.2|98758.7|98733.7|98858.2|98833.2|98753.7|98728.7|1917
1590651600000|2020-05-28 07:40:00|98759.3|98734.3|98763.1|98738.1|98832.7|98807.7|98724.9|98699.9|1792
1590651900000|2020-05-28 07:45:00|98763.4|98738.4|98784|98759|98805.8|98780.8|98689|98645.4|1838
1590652200000|2020-05-28 07:50:00|98783.9|98758.9|98893.1|98868.1|98928.8|98890|98768|98743|1810
1590652500000|2020-05-28 07:55:00|98894.1|98869.1|98829.3|98804.3|98896.1|98871.1|98812|98778.9|1692
1590652800000|2020-05-28 08:00:00|98827.5|98802.5|98846|98821|98882.3|98857.3|98797.4|98764.5|1837
1590653100000|2020-05-28 08:05:00|98845.3|98820.3|98858.8|98833.8|98893.7|98868.7|98832.7|98807.7|1689
1590653400000|2020-05-28 08:10:00|98858.6|98833.6|98847.6|98822.6|98863.1|98838.1|98833.7|98808.7|1432
1590653700000|2020-05-28 08:15:00|98849|98824|98957.1|98932.1|98998.5|98973.5|98824.6|98799.6|1668
1590654000000|2020-05-28 08:20:00|98957.8|98932.8|99023.6|98998.6|99060.1|99031|98944|98919|1925
1590654300000|2020-05-28 08:25:00|99029.3|99004.3|99060.5|99010.5|99138.6|99103.2|99022.7|98983.2|1883
1590654600000|2020-05-28 08:30:00|99060|99010|99035.3|99010.3|99124.1|99084.2|99021.4|98984|1817
1590654900000|2020-05-28 08:35:00|99034.1|99009.1|99032.3|99007.3|99058.4|99033.4|99017.5|98992.5|1903
1590655200000|2020-05-28 08:40:00|99033.2|99008.2|99023.6|98998.6|99046.6|99021.6|98972.3|98947.3|1718
1590655500000|2020-05-28 08:45:00|99023.9|98998.9|98987.2|98962.2|99035.1|99010.1|98970.8|98945.8|1667
1590655800000|2020-05-28 08:50:00|98988.3|98963.3|99001.5|98976.5|99025.7|99000.7|98965|98940|1573
1590656100000|2020-05-28 08:55:00|99001.7|98976.7|98876.3|98851.3|99007.8|98982.8|98870.9|98845.3|1574
1590656400000|2020-05-28 09:00:00|98875.9|98850.9|98955.8|98930.8|99005.3|98980.3|98875.6|98850.6|1783
1590656700000|2020-05-28 09:05:00|98956.2|98931.2|98979.2|98954.2|98996.5|98971.5|98919.1|98894.1|2001
1590657000000|2020-05-28 09:10:00|98979.1|98954.1|98805.5|98780.5|98982.7|98957.7|98805.1|98780.1|1932
1590657300000|2020-05-28 09:15:00|98806.8|98781.8|98804.3|98779.3|98838.8|98813.8|98745.3|98720.3|1982
1590657600000|2020-05-28 09:20:00|98804|98779|98765|98740|98817|98792|98707.6|98682.6|1887
1590657900000|2020-05-28 09:25:00|98765.7|98740.7|98727.4|98702.4|98771.6|98746.6|98682.3|98657.3|1793
1590658200000|2020-05-28 09:30:00|98727|98702|98753.1|98728.1|98756|98731|98697.9|98672.9|1783
1590658500000|2020-05-28 09:35:00|98752.7|98727.7|98790.7|98765.7|98832.2|98807.2|98742.5|98717.5|1642
1590658800000|2020-05-28 09:40:00|98791|98766|98816.5|98791.5|98846.6|98821.6|98757.2|98732.2|1670
1590659100000|2020-05-28 09:45:00|98816.3|98791.3|98890.8|98865.8|98899.2|98874.2|98789.8|98764.8|1795
1590659400000|2020-05-28 09:50:00|98890.7|98865.7|98935.6|98910.6|98966.7|98941.7|98876.2|98851.2|1747
1590659700000|2020-05-28 09:55:00|98934.7|98909.7|98906.6|98881.6|98937.1|98912.1|98896.6|98871.6|1637
1590660000000|2020-05-28 10:00:00|98906.5|98881.5|98965|98940|98965|98940|98849|98824|1589
1590660300000|2020-05-28 10:05:00|98965.1|98940.1|98972.3|98947.3|98972.8|98947.8|98915.7|98890.7|1506
1590660600000|2020-05-28 10:10:00|98972.4|98947.4|98976.9|98951.9|99024.8|98999.8|98958.2|98933.2|1684
1590660900000|2020-05-28 10:15:00|98978.1|98953.1|98978.9|98953.9|99006|98981|98970.8|98945.8|1553
1590661200000|2020-05-28 10:20:00|98979.1|98954.1|98883.4|98858.4|99007.4|98982.4|98849.9|98824.9|1614
1590661500000|2020-05-28 10:25:00|98883.1|98858.1|98828.1|98803.1|98883.1|98858.1|98808.1|98783.1|1546
1590661800000|2020-05-28 10:30:00|98826.1|98801.1|98902.9|98877.9|98906.4|98881.4|98810.1|98785.1|1537
1590662100000|2020-05-28 10:35:00|98900.6|98875.6|98903.4|98878.4|98935.2|98910.2|98892.8|98867.8|1397
1590662400000|2020-05-28 10:40:00|98903|98878|98872.5|98847.5|98913.5|98888.5|98863|98838|1375
1590662700000|2020-05-28 10:45:00|98872.2|98847.2|98825.8|98800.8|98898.3|98873.3|98797.3|98772.3|1617
1590663000000|2020-05-28 10:50:00|98826.4|98801.4|98842|98792|98890.3|98865.3|98789.7|98764.7|1583
1590663300000|2020-05-28 10:55:00|98842.1|98792.1|98808.9|98783.9|98849.7|98806.9|98806.7|98769.6|1474
1590663600000|2020-05-28 11:00:00|98807.7|98782.7|98768|98718|98822.9|98794.3|98755.9|98717.6|1662
1590663900000|2020-05-28 11:05:00|98768.2|98718.2|98786|98736|98794.8|98745.2|98704.2|98673.8|1667
1590664200000|2020-05-28 11:10:00|98786.7|98736.7|98785.1|98760.1|98860.2|98819.7|98782.6|98733|1521
1590664500000|2020-05-28 11:15:00|98786.9|98761.9|98818|98793|98819.9|98794.9|98759.7|98728.3|1471
1590664800000|2020-05-28 11:20:00|98817.3|98792.3|98797.8|98772.8|98823.7|98798.7|98788.7|98754.7|1379
1590665100000|2020-05-28 11:25:00|98796.2|98771.2|98764.1|98739.1|98797.8|98772.8|98742.3|98710.7|1435
1590665400000|2020-05-28 11:30:00|98763.9|98738.9|98731.1|98706.1|98811.5|98777.3|98726.7|98701.7|1569
1590665700000|2020-05-28 11:35:00|98730.9|98705.9|98626.1|98601.1|98741.7|98710.7|98619.2|98594.2|1790
1590666000000|2020-05-28 11:40:00|98626.2|98601.2|98635.8|98610.8|98645|98617.3|98555.2|98524.7|1802
1590666300000|2020-05-28 11:45:00|98636|98611|98704.5|98679.5|98746.8|98696.8|98630.4|98605.4|1774
1590666600000|2020-05-28 11:50:00|98704.4|98679.4|98677.7|98652.7|98722.9|98686.4|98654|98607.9|1550
1590666900000|2020-05-28 11:55:00|98683.8|98658.8|98724.1|98674.1|98738.9|98704.7|98682.4|98646.1|1416
1590667200000|2020-05-28 12:00:00|98723.5|98673.5|98673|98623|98751.5|98701.5|98633.4|98583.4|1806
1590667500000|2020-05-28 12:05:00|98674.8|98624.8|98591.5|98541.5|98677.9|98638.5|98560.8|98513.6|1801
1590667800000|2020-05-28 12:10:00|98592.2|98542.2|98570.9|98520.9|98635.6|98599.6|98540.8|98503.9|1741
1590668100000|2020-05-28 12:15:00|98573.3|98523.3|98652.8|98627.8|98656|98630.2|98537.6|98502.3|1883
1590668400000|2020-05-28 12:20:00|98652.2|98627.2|98591.1|98541.1|98695.3|98652.3|98577.1|98528|1839
1590668700000|2020-05-28 12:25:00|98590.9|98540.9|98674.2|98624.2|98715.6|98653.2|98590.9|98540.9|1743
1590669000000|2020-05-28 12:30:00|98720.5|98576.5|98616.7|98566.7|98730.7|98680.7|98568.8|98518.8|1862
1590669300000|2020-05-28 12:35:00|98616.4|98566.4|98619|98569|98624.6|98574.6|98561.8|98521.9|1967
1590669600000|2020-05-28 12:40:00|98620|98570|98621.8|98571.8|98632.2|98582.2|98518.7|98478.5|1982
1590669900000|2020-05-28 12:45:00|98622|98572|98453.3|98403.3|98630|98580|98433.3|98383.3|1991
1590670200000|2020-05-28 12:50:00|98453.5|98403.5|98452.1|98402.1|98476.9|98426.9|98407.2|98361.2|1964
1590670500000|2020-05-28 12:55:00|98451.4|98401.4|98401.5|98351.5|98460.4|98415.5|98322.1|98280.5|1939
1590670800000|2020-05-28 13:00:00|98400.4|98350.4|98308.7|98258.7|98404.4|98362|98252.3|98202.3|2031
1590671100000|2020-05-28 13:05:00|98307.9|98257.9|98299.5|98249.5|98321.8|98275.5|98281.3|98232.1|1857
1590671400000|2020-05-28 13:10:00|98298.6|98248.6|98150.6|98125.6|98311|98270.6|98114.6|98081.2|2033
1590671700000|2020-05-28 13:15:00|98152.3|98127.3|98168.2|98118.2|98230.4|98191.3|98081.6|98043.9|2082
1590672000000|2020-05-28 13:20:00|98168|98118|98203|98178|98257.4|98222.8|98164.8|98114.8|1879
1590672300000|2020-05-28 13:25:00|98203.9|98178.9|98237.8|98187.8|98276.6|98241|98203.7|98154.3|2006
1590672600000|2020-05-28 13:30:00|98235.6|98185.6|98313.1|98263.1|98344.6|98294.6|98220.2|98170.2|2166
1590672900000|2020-05-28 13:35:00|98312|98262|98366.6|98316.6|98401|98351|98236.8|98186.8|2094
1590673200000|2020-05-28 13:40:00|98366.5|98316.5|98318.6|98268.6|98426.5|98391.3|98303.8|98253.8|2015
1590673500000|2020-05-28 13:45:00|98317.7|98267.7|98285.7|98235.7|98348.5|98305.3|98266.5|98220.6|2011
1590673800000|2020-05-28 13:50:00|98287.1|98237.1|98373|98323|98388.2|98338.2|98192|98142|2051
1590674100000|2020-05-28 13:55:00|98372.1|98322.1|98378.6|98328.6|98419.6|98369.6|98363.5|98313.5|1876
1590674400000|2020-05-28 14:00:00|98380|98330|98499.2|98449.2|98589.1|98539.1|98369.5|98319.5|2131
1590674700000|2020-05-28 14:05:00|98498.7|98448.7|98497.2|98447.2|98502.7|98452.7|98385.4|98335.4|2066
1590675000000|2020-05-28 14:10:00|98497.3|98447.3|98363.7|98313.7|98550|98500|98352.6|98311.5|1908
1590675300000|2020-05-28 14:15:00|98362.6|98312.6|98490.9|98440.9|98504.3|98454.3|98352.4|98302.4|2018
1590675600000|2020-05-28 14:20:00|98491|98441|98401.4|98376.4|98495.6|98456.4|98396.2|98366.5|1792
1590675900000|2020-05-28 14:25:00|98393.1|98368.1|98307.7|98257.7|98431.6|98388.3|98267.1|98217.1|1965
1590676200000|2020-05-28 14:30:00|98307.5|98257.5|98302.5|98252.5|98400.5|98353|98268.4|98238.4|1998
1590676500000|2020-05-28 14:35:00|98303|98253|98231.9|98181.9|98327.3|98277.3|98221.6|98181.3|2129
1590676800000|2020-05-28 14:40:00|98232.6|98182.6|98173.5|98148.5|98277.5|98227.5|98167|98142|1862
1590677100000|2020-05-28 14:45:00|98174.1|98149.1|98074.8|98049.8|98189.5|98158.5|98065.5|98015.5|1939
1590677400000|2020-05-28 14:50:00|98075.2|98050.2|97978.2|97953.2|98095.2|98054.5|97969.3|97937|1817
1590677700000|2020-05-28 14:55:00|97975.5|97950.5|97927.2|97902.2|98011.9|97970.8|97898.9|97863.1|2113
1590678000000|2020-05-28 15:00:00|97925.9|97900.9|97977.5|97952.5|98072.2|98022.2|97925.9|97900.9|2126
1590678300000|2020-05-28 15:05:00|97976.5|97951.5|98011|97961|98020.1|97970.1|97874.6|97839.8|1932
1590678600000|2020-05-28 15:10:00|98011.1|97961.1|97905.5|97880.5|98020.3|97979.9|97905.5|97869|1851
1590678900000|2020-05-28 15:15:00|97905.9|97880.9|97977.9|97927.9|98008.5|97958.5|97897.5|97859.4|1964
1590679200000|2020-05-28 15:20:00|97976.5|97926.5|98016.6|97966.6|98025.2|97987.5|97975.8|97925.8|2025
1590679500000|2020-05-28 15:25:00|98016.2|97966.2|98002.3|97952.3|98028.2|97992.6|97988.7|97950.3|1799
1590679800000|2020-05-28 15:30:00|98002.9|97952.9|98002.1|97977.1|98034.9|97984.9|97976.4|97939.9|1632
1590680100000|2020-05-28 15:35:00|98002.3|97977.3|97983.9|97933.9|98016.6|97980.2|97944.8|97917.6|1558
1590680400000|2020-05-28 15:40:00|97985.7|97935.7|97908.2|97858.2|98011.4|97961.4|97905.8|97855.8|1596
1590680700000|2020-05-28 15:45:00|97908.7|97858.7|97826.5|97776.5|97930.5|97880.5|97823.7|97773.7|1760
1590681000000|2020-05-28 15:50:00|97826.4|97776.4|97817.1|97767.1|97854.4|97816.8|97796.8|97746.8|1540
1590681300000|2020-05-28 15:55:00|97816.8|97766.8|97728.4|97678.4|97825.2|97775.2|97726.1|97676.1|1818
1590681600000|2020-05-28 16:00:00|97728|97678|97700.6|97650.6|97740|97690|97666.3|97629.2|1603
1590681900000|2020-05-28 16:05:00|97697.3|97647.3|97680.8|97630.8|97720.3|97670.3|97676.6|97626.6|1312
1590682200000|2020-05-28 16:10:00|97680.6|97630.6|97683.3|97633.3|97692.1|97645.9|97648.3|97598.3|1452
1590682500000|2020-05-28 16:15:00|97682.8|97632.8|97710.6|97660.6|97727|97677|97655.9|97605.9|1653
1590682800000|2020-05-28 16:20:00|97708.9|97658.9|97693.3|97643.3|97733.7|97689.3|97652.4|97609.5|1447
1590683100000|2020-05-28 16:25:00|97692.7|97642.7|97633.5|97583.5|97693|97643|97625.1|97577|1426
1590683400000|2020-05-28 16:30:00|97632.4|97582.4|97621.4|97571.4|97657.4|97607.4|97607.6|97567.1|1415
1590683700000|2020-05-28 16:35:00|97621.5|97571.5|97630.3|97580.3|97632.4|97587.1|97601.1|97553.5|1226
1590684000000|2020-05-28 16:40:00|97631|97581|97640.9|97590.9|97653.1|97611.9|97615.8|97577.1|1365
1590684300000|2020-05-28 16:45:00|97642.9|97592.9|97608.6|97583.6|97643.9|97595.3|97608.6|97561.5|1158
1590684600000|2020-05-28 16:50:00|97608.1|97583.1|97651.5|97601.5|97652.1|97608.5|97607.2|97563.2|1310
1590684900000|2020-05-28 16:55:00|97651.6|97601.6|97674.6|97624.6|97728.4|97693.7|97634.1|97584.1|1678
1590685200000|2020-05-28 17:00:00|97673.9|97623.9|97620.7|97570.7|97681.7|97631.7|97606|97556|1624
1590685500000|2020-05-28 17:05:00|97619.2|97569.2|97598|97548|97627.8|97577.8|97584.1|97534.1|1436
1590685800000|2020-05-28 17:10:00|97598.3|97548.3|97597.9|97547.9|97620.7|97570.7|97593.4|97543.4|1591
1590686100000|2020-05-28 17:15:00|97598|97548|97575.5|97550.5|97615.5|97572.6|97565.9|97540.9|1236
1590686400000|2020-05-28 17:20:00|97575.6|97550.6|97582.7|97532.7|97603.8|97567.5|97561.6|97524.4|1545
1590686700000|2020-05-28 17:25:00|97583|97533|97578.2|97553.2|97602|97565.5|97562.5|97525.4|1473
1590687000000|2020-05-28 17:30:00|97579.2|97554.2|97566.5|97516.5|97584.8|97554.9|97557.2|97512.3|1241
1590687300000|2020-05-28 17:35:00|97566.4|97516.4|97572.9|97522.9|97574.1|97524.1|97560.2|97510.2|1096
1590687600000|2020-05-28 17:40:00|97573|97523|97566.6|97516.6|97590.2|97543.1|97562.6|97514.5|1082
1590687900000|2020-05-28 17:45:00|97566.4|97516.4|97563.6|97538.6|97588.1|97544.8|97550.5|97500.5|1275
1590688200000|2020-05-28 17:50:00|97564.1|97539.1|97617.5|97567.5|97621.1|97571.1|97556.8|97517.2|1417
1590688500000|2020-05-28 17:55:00|97617.9|97567.9|97569.2|97519.2|97618.7|97568.7|97563|97513|1302
1590688800000|2020-05-28 18:00:00|97569|97519|97463.7|97413.7|97569|97524.7|97416.5|97382.1|1707
1590689100000|2020-05-28 18:05:00|97463.5|97413.5|97466.4|97416.4|97470.5|97431.8|97421|97383.9|1238
1590689400000|2020-05-28 18:10:00|97466.3|97416.3|97521.1|97471.1|97536.6|97486.6|97464.1|97414.1|1167
1590689700000|2020-05-28 18:15:00|97523.8|97473.8|97488.7|97438.7|97529.7|97479.7|97469.4|97419.4|1595
1590690000000|2020-05-28 18:20:00|97487.2|97437.2|97500.2|97450.2|97510.5|97460.5|97470.5|97420.5|1480
1590690300000|2020-05-28 18:25:00|97501.8|97451.8|97533.1|97483.1|97550.8|97510.4|97500.1|97450.1|1088
1590690600000|2020-05-28 18:30:00|97534.8|97484.8|97532|97482|97546.1|97504.7|97509.1|97468.2|1353
1590690900000|2020-05-28 18:35:00|97531.8|97481.8|97503.5|97453.5|97537.2|97487.2|97496.9|97449.3|1228
1590691200000|2020-05-28 18:40:00|97502.6|97452.6|97517.5|97467.5|97521.1|97475.4|97466.3|97427.6|1299
1590691500000|2020-05-28 18:45:00|97517.2|97467.2|97537.5|97487.5|97557.4|97507.4|97501|97458.8|1104
1590691800000|2020-05-28 18:50:00|97537.4|97487.4|97520.9|97470.9|97539.5|97489.5|97510.4|97460.4|1453
1590692100000|2020-05-28 18:55:00|97520.4|97470.4|97493.7|97443.7|97553.3|97503.3|97484.3|97434.3|1416
1590692400000|2020-05-28 19:00:00|97495.3|97445.3|97458.7|97408.7|97497.3|97447.3|97433.3|97394.8|1362
1590692700000|2020-05-28 19:05:00|97462.4|97412.4|97481.9|97456.9|97500.7|97464.4|97442.9|97405.6|1114
1590693000000|2020-05-28 19:10:00|97482|97457|97475.9|97425.9|97502|97462.7|97468.6|97418.6|1048
1590693300000|2020-05-28 19:15:00|97476.5|97426.5|97640.6|97590.6|97675.7|97625.7|97456.9|97406.9|1704
1590693600000|2020-05-28 19:20:00|97640.7|97590.7|97660.5|97610.5|97766.9|97716.9|97625.2|97575.2|1891
1590693900000|2020-05-28 19:25:00|97660.9|97610.9|97788.6|97738.6|97794.6|97744.6|97659.5|97609.5|1566
1590694200000|2020-05-28 19:30:00|97789.4|97739.4|97858.2|97808.2|97879.8|97829.8|97778.7|97728.7|1587
1590694500000|2020-05-28 19:35:00|97858.4|97808.4|97785.4|97735.4|97901.6|97851.6|97781.3|97731.3|1403
1590694800000|2020-05-28 19:40:00|97784.8|97734.8|97838.7|97788.7|97839.3|97789.3|97784.8|97734.8|1381
1590695100000|2020-05-28 19:45:00|97839.4|97789.4|97878.6|97828.6|97878.6|97828.6|97837.3|97787.3|1460
1590695400000|2020-05-28 19:50:00|97878|97828|97995.4|97945.4|98008|97958|97878|97828|1653
1590695700000|2020-05-28 19:55:00|97994.8|97944.8|97860.1|97810.1|97998.2|97948.2|97857.9|97807.9|1514
1590696000000|2020-05-28 20:00:00|97860.7|97810.7|97846.2|97796.2|97898.3|97848.3|97832.4|97782.4|1064
1590696300000|2020-05-28 20:05:00|97846.1|97796.1|97865.6|97815.6|97881.1|97831.1|97831.6|97781.6|834
1590696600000|2020-05-28 20:10:00|97866.2|97816.2|97846.5|97796.5|97868.8|97818.8|97840.3|97790.3|867
1590696900000|2020-05-28 20:15:00|97846|97796|97853.1|97803.1|97862.4|97812.4|97841.5|97791.5|810
1590697200000|2020-05-28 20:20:00|97853|97803|97813|97763|97855.9|97805.9|97807.9|97757.9|791
1590697500000|2020-05-28 20:25:00|97814.7|97764.7|97836.9|97786.9|97850.3|97800.3|97813.1|97763.1|706
1590697800000|2020-05-28 20:30:00|97837.7|97787.7|97867.2|97817.2|97873.1|97823.1|97832.8|97782.8|961
1590698100000|2020-05-28 20:35:00|97867.4|97817.4|97809.3|97759.3|97875.7|97819.7|97805.1|97742.1|847
1590698400000|2020-05-28 20:40:00|97808.7|97758.7|97795|97745|97829.7|97779.7|97791.7|97741.7|853
1590698700000|2020-05-28 20:45:00|97794.8|97744.8|97788.2|97738.2|97809|97759|97780.5|97730.5|865
1590699000000|2020-05-28 20:50:00|97784.2|97734.2|97774|97724|97794.3|97744.3|97773.1|97723.1|749
1590699300000|2020-05-28 20:55:00|97773.4|97723.4|97782.4|97732.4|97886.4|97751.1|97761.2|97645|821
1590699600000|2020-05-28 21:00:00|97774.8|97724.8|97875.6|97581.3|97875.6|97732|97755.8|97571.5|22
1590699900000|2020-05-28 21:05:00|97938.7|97591.8|97924.5|97549.1|98029.6|97613.8|97856.4|97477|101
1590700200000|2020-05-28 21:10:00|97896.5|97570.8|97856.4|97625.7|97976.9|97631.3|97832.1|97512.5|171
1590700500000|2020-05-28 21:15:00|97856.5|97625.9|97897.4|97519.1|97994.1|97625.9|97797.5|97519.1|236
1590700800000|2020-05-28 21:20:00|97897.7|97521.4|97816.8|97562.1|97935|97587.1|97814.6|97487|205
1590701100000|2020-05-28 21:25:00|97839.4|97538.6|97853|97543|97953.4|97590.8|97797.5|97487|190
1590701400000|2020-05-28 21:30:00|97842.3|97547.5|97832.3|97591.5|97976.4|97604.1|97790.5|97481.5|583
1590701700000|2020-05-28 21:35:00|97829.2|97593.6|97906.8|97599.3|97917|97608|97803.5|97513.4|451
1590702000000|2020-05-28 21:40:00|97913.2|97599.4|97845.7|97694.9|97944.5|97740.6|97789.5|97559.7|488
1590702300000|2020-05-28 21:45:00|97859.8|97694.6|97826.8|97641.6|97887.9|97750|97753.3|97629.9|602
1590702600000|2020-05-28 21:50:00|97827.1|97641.8|97776.8|97726.8|97853.6|97734.1|97740.2|97611.9|431
1590702900000|2020-05-28 21:55:00|97813|97680.3|97840.8|97658.3|97881.6|97744.8|97761.2|97621.2|326
1590703200000|2020-05-28 22:00:00|97842.4|97659.9|97798.1|97555.9|97916|97747.5|97744.3|97513.5|1955
1590703500000|2020-05-28 22:05:00|97816.5|97549.2|97803.4|97675.4|97903.1|97735.9|97755.4|97528.3|1389
1590703800000|2020-05-28 22:10:00|97763.6|97713.6|97767.6|97717.6|97836.5|97733|97754|97666.4|647
1590704100000|2020-05-28 22:15:00|97761.5|97711.5|97756.7|97706.7|97827.3|97721.1|97742.3|97649.3|469
1590704400000|2020-05-28 22:20:00|97750.2|97700.2|97748.4|97698.4|97817.5|97713.7|97737.7|97649|403
1590704700000|2020-05-28 22:25:00|97741.6|97691.6|97716.4|97666.4|97829.6|97732.3|97714.5|97646.1|618
1590705000000|2020-05-28 22:30:00|97715.9|97665.9|97768.6|97632.3|97782.9|97683.9|97694.5|97605.9|1198
1590705300000|2020-05-28 22:35:00|97770.1|97631.9|97761.2|97635.5|97793.1|97696.2|97718.3|97616.7|1188
1590705600000|2020-05-28 22:40:00|97761.7|97633.6|97736.6|97686.6|97778.2|97690.2|97715.8|97611|1063
1590705900000|2020-05-28 22:45:00|97734.5|97684.5|97776.7|97644.1|97789.1|97698.5|97728.1|97630.9|708
1590706200000|2020-05-28 22:50:00|97778.5|97644.4|97779.1|97729.1|97823.1|97737.5|97730.2|97631.4|849
1590706500000|2020-05-28 22:55:00|97776.6|97726.6|97788.6|97738.6|97846.2|97753.3|97770.2|97690.6|616
1590706800000|2020-05-28 23:00:00|97789.4|97739.4|97797.4|97747.4|97819.9|97769.9|97769|97719|961
1590707100000|2020-05-28 23:05:00|97797.8|97747.8|97784.3|97734.3|97803.7|97753.7|97775.3|97725.3|810
1590707400000|2020-05-28 23:10:00|97784.8|97734.8|97789.4|97739.4|97799.9|97749.9|97772.3|97722.3|588
1590707700000|2020-05-28 23:15:00|97785.7|97735.7|97772.9|97722.9|97799.7|97749.7|97768.8|97718.8|729
1590708000000|2020-05-28 23:20:00|97771.8|97721.8|97795|97745|97811.2|97761.2|97766|97716|637
1590708300000|2020-05-28 23:25:00|97796.7|97746.7|97869|97819|97869|97819|97792.7|97742.7|670
1590708600000|2020-05-28 23:30:00|97852.3|97802.3|97848.2|97798.2|97918.8|97868.8|97820.8|97770.8|758
1590708900000|2020-05-28 23:35:00|97848.4|97798.4|97854.8|97804.8|97890.8|97840.8|97844.4|97794.4|595
1590709200000|2020-05-28 23:40:00|97854.5|97804.5|97856.8|97806.8|97887.9|97837.9|97853.3|97803.3|676
1590709500000|2020-05-28 23:45:00|97857.9|97807.9|97842.6|97792.6|97871.2|97821.2|97840.5|97790.5|618
1590709800000|2020-05-28 23:50:00|97842.5|97792.5|97837.6|97787.6|97884.1|97834.1|97830.7|97780.7|666
1590710100000|2020-05-28 23:55:00|97837.7|97787.7|97825.1|97775.1|97859.5|97809.5|97815.3|97765.3|743
1590710400000|2020-05-29 00:00:00|97826|97776|97924.2|97874.2|97965.2|97880.5|97826|97776|1102
1590710700000|2020-05-29 00:05:00|97923.8|97873.8|97899.5|97849.5|97961.7|97911.7|97896.3|97846.3|1165
1590711000000|2020-05-29 00:10:00|97898.4|97848.4|97927.4|97877.4|97930.4|97880.4|97862.4|97798.4|1231
1590711300000|2020-05-29 00:15:00|97926.7|97876.7|97957.9|97907.9|97979|97929|97924.9|97839.8|896
1590711600000|2020-05-29 00:20:00|97956.7|97906.7|97883.3|97833.3|97960.4|97910.4|97878.2|97791.5|1235
1590711900000|2020-05-29 00:25:00|97882.5|97832.5|97867.9|97817.9|97926.2|97837.3|97853.9|97770.5|1123
1590712200000|2020-05-29 00:30:00|97868|97818|97929.8|97795.2|97930.8|97836.1|97857.2|97770.6|1113
1590712500000|2020-05-29 00:35:00|97929.5|97794.9|97896|97846|97966.7|97868.5|97865.9|97789.3|960
1590712800000|2020-05-29 00:40:00|97895.8|97845.8|97886.5|97836.5|97934.4|97848.9|97865.6|97781.8|1044
1590713100000|2020-05-29 00:45:00|97886.4|97836.4|97874.1|97824.1|97942.6|97846.9|97869.2|97785.1|1031
1590713400000|2020-05-29 00:50:00|97874.2|97824.2|97927.1|97797|97941.3|97858.5|97846.9|97765.2|1329
1590713700000|2020-05-29 00:55:00|97931.9|97795.7|97929.1|97879.1|97959.8|97909.8|97883.4|97795.7|1491
1590714000000|2020-05-29 01:00:00|97929|97879|97871|97821|97938.8|97888.8|97862.5|97812.5|1468
1590714300000|2020-05-29 01:05:00|97872.2|97822.2|97909.4|97859.4|97928.8|97878.8|97867|97817|1323
1590714600000|2020-05-29 01:10:00|97909.1|97859.1|97932.4|97882.4|97966.5|97916.5|97905.1|97855.1|1145
1590714900000|2020-05-29 01:15:00|97933.3|97883.3|97958.3|97908.3|97966.7|97916.7|97926.1|97876.1|996
1590715200000|2020-05-29 01:20:00|97958.7|97908.7|97931.2|97881.2|97960.5|97910.5|97928.1|97878.1|841
1590715500000|2020-05-29 01:25:00|97931|97881|97911.6|97861.6|97947.5|97897.5|97905.7|97855.7|756
1590715800000|2020-05-29 01:30:00|97912|97862|97907.8|97857.8|97916.6|97866.6|97889.2|97839.2|1057
1590716100000|2020-05-29 01:35:00|97907.7|97857.7|97880.2|97830.2|97909.5|97859.5|97876.1|97826.1|958
1590716400000|2020-05-29 01:40:00|97880.9|97830.9|97885|97835|97892.5|97842.5|97860.3|97810.3|1129
1590716700000|2020-05-29 01:45:00|97888.4|97838.4|97839.7|97789.7|97890.1|97840.1|97830.9|97780.9|1130
1590717000000|2020-05-29 01:50:00|97837.2|97787.2|97822.7|97772.7|97841.1|97791.1|97820.4|97770.4|932
1590717300000|2020-05-29 01:55:00|97822.9|97772.9|97827.1|97777.1|97840.6|97790.6|97814.8|97764.8|1046
1590717600000|2020-05-29 02:00:00|97825.2|97775.2|97844.2|97794.2|97854.9|97804.9|97804.6|97754.6|1267
1590717900000|2020-05-29 02:05:00|97844|97794|97860.1|97810.1|97868.4|97818.4|97836.2|97786.2|1044
1590718200000|2020-05-29 02:10:00|97861.1|97811.1|97866.5|97816.5|97877|97827|97852.1|97802.1|1132
1590718500000|2020-05-29 02:15:00|97869.6|97819.6|97850.8|97800.8|97878.8|97828.8|97845.3|97795.3|1673
1590718800000|2020-05-29 02:20:00|97850.4|97800.4|97855.3|97805.3|97863.7|97813.7|97842.6|97792.6|1650
1590719100000|2020-05-29 02:25:00|97855.4|97805.4|97837.5|97787.5|97864.9|97814.9|97836.3|97786.3|1409
1590719400000|2020-05-29 02:30:00|97839.8|97789.8|97855|97805|97869.4|97819.4|97834.2|97784.2|1098
1590719700000|2020-05-29 02:35:00|97855.1|97805.1|97835|97785|97872.3|97822.3|97834|97784|933
1590720000000|2020-05-29 02:40:00|97834.5|97784.5|97828.1|97778.1|97850.9|97800.9|97825.6|97775.6|678
1590720300000|2020-05-29 02:45:00|97829.8|97779.8|97837.6|97704.3|97856.4|97788.4|97759.1|97687|1202
1590720600000|2020-05-29 02:50:00|97835.3|97704.5|97808.7|97758.7|97853.2|97769.3|97789.3|97690.2|1153
1590720900000|2020-05-29 02:55:00|97808|97758|97803.5|97753.5|97815.4|97765.4|97791.2|97741.2|1218
1590721200000|2020-05-29 03:00:00|97804.3|97754.3|97789.7|97739.7|97841.6|97791.6|97789.7|97739.7|1102
1590721500000|2020-05-29 03:05:00|97789.8|97739.8|97790.3|97740.3|97864.1|97794|97781.8|97690.6|1056
1590721800000|2020-05-29 03:10:00|97789.8|97739.8|97834.7|97700.1|97854.9|97764.9|97785.5|97697.9|1049
1590722100000|2020-05-29 03:15:00|97834.4|97700.2|97859|97731.6|97863.8|97769.2|97792.8|97700.2|984
1590722400000|2020-05-29 03:20:00|97858.3|97732.1|97817.1|97767.1|97872.4|97782.7|97811.4|97718.5|1164
1590722700000|2020-05-29 03:25:00|97816.5|97766.5|97860.5|97726.9|97869.9|97780.6|97812.1|97724.6|1112
1590723000000|2020-05-29 03:30:00|97860.6|97726.8|97812.5|97762.5|97871.6|97783|97806.6|97720.8|771
1590723300000|2020-05-29 03:35:00|97814|97764|97818.6|97768.6|97849.3|97770.7|97796|97712|716
1590723600000|2020-05-29 03:40:00|97819.5|97769.5|97826.4|97694|97851.5|97769.5|97776.7|97691|961
1590723900000|2020-05-29 03:45:00|97824.4|97698.1|97807.8|97682.5|97830.1|97745|97768.4|97678.2|1037
1590724200000|2020-05-29 03:50:00|97807.6|97718.5|97785.4|97735.4|97833|97747|97768.4|97673.8|1098
1590724500000|2020-05-29 03:55:00|97784.3|97734.3|97779.2|97729.2|97832.1|97744|97769|97681.3|1006
1590724800000|2020-05-29 04:00:00|97780.3|97730.3|97787.4|97658.3|97807.8|97737.2|97734.3|97649.2|1062
1590725100000|2020-05-29 04:05:00|97787.1|97662.1|97740|97690|97798|97712.9|97733.1|97637.1|1007
1590725400000|2020-05-29 04:10:00|97739|97689|97735|97685|97791.5|97698.9|97730.8|97642.1|959
1590725700000|2020-05-29 04:15:00|97734.3|97684.3|97729.5|97679.5|97779.7|97695.4|97722.5|97637.8|1175
1590726000000|2020-05-29 04:20:00|97730.9|97680.9|97769.4|97642.6|97778.2|97690.8|97720.7|97633.3|1185
1590726300000|2020-05-29 04:25:00|97730.3|97680.3|97727.5|97677.5|97778|97691.5|97721.8|97634.6|1003
1590726600000|2020-05-29 04:30:00|97726.8|97676.8|97720.5|97670.5|97773.4|97687|97711.9|97630.8|1071
1590726900000|2020-05-29 04:35:00|97720.7|97670.7|97721|97671|97773.9|97686.7|97713.2|97631.6|1185
1590727200000|2020-05-29 04:40:00|97720.7|97670.7|97724.6|97674.6|97766.9|97679.1|97712.1|97626.5|1215
1590727500000|2020-05-29 04:45:00|97720.4|97670.4|97529.4|97479.4|97721.2|97671.2|97529.2|97479.2|1074
1590727800000|2020-05-29 04:50:00|97529.9|97479.9|97531.6|97481.6|97536.6|97486.6|97521.3|97471.3|710
1590728100000|2020-05-29 04:55:00|97531.3|97481.3|97512.7|97462.7|97539.6|97489.6|97506.9|97456.9|935
1590728400000|2020-05-29 05:00:00|97512.3|97462.3|97524.8|97474.8|97546.9|97496.9|97510.1|97460.1|1769
1590728700000|2020-05-29 05:05:00|97525.9|97475.9|97557.1|97507.1|97566.4|97516.4|97524|97474|1442
1590729000000|2020-05-29 05:10:00|97556.5|97506.5|97670.2|97620.2|97718.6|97668.6|97552.7|97502.7|1181
1590729300000|2020-05-29 05:15:00|97671.1|97621.1|97725.4|97675.4|97760.3|97710.3|97663.8|97613.8|1236
1590729600000|2020-05-29 05:20:00|97723.4|97673.4|97686.5|97636.5|97724|97674|97676.3|97626.3|1277
1590729900000|2020-05-29 05:25:00|97684.1|97634.1|97652.2|97602.2|97693.5|97643.5|97642|97592|1629
1590730200000|2020-05-29 05:30:00|97652|97602|97611.3|97561.3|97701.7|97651.7|97586.9|97536.9|1350
1590730500000|2020-05-29 05:35:00|97610.9|97560.9|97587.6|97537.6|97624.4|97574.4|97582.9|97532.9|1213
1590730800000|2020-05-29 05:40:00|97586.7|97536.7|97519.7|97469.7|97593.8|97543.8|97507.7|97457.7|1528
1590731100000|2020-05-29 05:45:00|97519.4|97469.4|97479.4|97429.4|97546.7|97496.7|97471.2|97421.2|1619
1590731400000|2020-05-29 05:50:00|97479.5|97429.5|97536.7|97486.7|97538.2|97488.2|97475.5|97425.5|1650
1590731700000|2020-05-29 05:55:00|97537.9|97487.9|97550.4|97500.4|97594.3|97501.1|97499.7|97449.7|1699
1590732000000|2020-05-29 06:00:00|97551.2|97501.2|97538.9|97488.9|97617.2|97567.2|97512.4|97462.4|1999
1590732300000|2020-05-29 06:05:00|97540.6|97490.6|97577.9|97527.9|97587.1|97537.1|97507|97457|1785
1590732600000|2020-05-29 06:10:00|97578|97528|97590.2|97540.2|97624.9|97574.9|97570.7|97520.7|1800
1590732900000|2020-05-29 06:15:00|97590.9|97540.9|97651.4|97601.4|97665.6|97615.6|97589|97539|1464
1590733200000|2020-05-29 06:20:00|97652|97602|97650.2|97600.2|97667.7|97617.7|97641.7|97591.7|1329
1590733500000|2020-05-29 06:25:00|97650.3|97600.3|97600.8|97550.8|97650.5|97600.5|97593.2|97543.2|1355
1590733800000|2020-05-29 06:30:00|97600.7|97550.7|97658|97608|97677.8|97627.8|97600.5|97550.5|1607
1590734100000|2020-05-29 06:35:00|97659.3|97609.3|97713.4|97663.4|97718.2|97668.2|97653.6|97603.6|1552
1590734400000|2020-05-29 06:40:00|97713|97663|97701.6|97651.6|97744.8|97694.8|97685.2|97635.2|1762
1590734700000|2020-05-29 06:45:00|97701.5|97651.5|97609.2|97559.2|97712.8|97662.8|97598.4|97549.3|1730
1590735000000|2020-05-29 06:50:00|97608.1|97558.1|97595.8|97545.8|97659.7|97609.7|97594.1|97544.1|1559
1590735300000|2020-05-29 06:55:00|97595.9|97545.9|97617.8|97567.8|97626.5|97576.5|97543.2|97493.2|1809
1590735600000|2020-05-29 07:00:00|97619.8|97569.8|97483.2|97433.2|97632.9|97582.9|97462.6|97412.6|2012
1590735900000|2020-05-29 07:05:00|97482.4|97432.4|97582.8|97532.8|97601.8|97556.5|97471.8|97421.8|1891
1590736200000|2020-05-29 07:10:00|97583.6|97533.6|97612.8|97562.8|97628.4|97583.8|97549.4|97499.4|1607
1590736500000|2020-05-29 07:15:00|97613|97563|97657|97607|97658.2|97608.2|97596.4|97553.8|1690
1590736800000|2020-05-29 07:20:00|97657.3|97607.3|97609|97559|97690.8|97640.8|97561.1|97511.1|1750
1590737100000|2020-05-29 07:25:00|97609.4|97559.4|97587.9|97537.9|97658.5|97608.5|97523.3|97473.3|1745
1590737400000|2020-05-29 07:30:00|97591.8|97541.8|97587.8|97537.8|97636.8|97586.8|97574.5|97524.5|1646
1590737700000|2020-05-29 07:35:00|97586.7|97536.7|97699.4|97649.4|97725.4|97675.4|97579.2|97529.2|1831
1590738000000|2020-05-29 07:40:00|97699.8|97649.8|97709.7|97659.7|97754.3|97714.2|97676|97626|1853
1590738300000|2020-05-29 07:45:00|97707.5|97657.5|97697.2|97672.2|97725.5|97677.5|97677.1|97627.1|1667
1590738600000|2020-05-29 07:50:00|97711|97661|97667.2|97617.2|97744.8|97694.8|97661.6|97611.6|1752
1590738900000|2020-05-29 07:55:00|97668.4|97618.4|97575.2|97525.2|97675.8|97625.8|97541.1|97491.1|1607
1590739200000|2020-05-29 08:00:00|97575.1|97525.1|97611.9|97561.9|97624.3|97574.3|97419.8|97369.8|2015
1590739500000|2020-05-29 08:05:00|97610.9|97560.9|97544.6|97519.6|97617.8|97567.8|97513.5|97463.5|1604
1590739800000|2020-05-29 08:10:00|97544.9|97519.9|97549.1|97524.1|97562.9|97527.5|97528.8|97489.9|1446
1590740100000|2020-05-29 08:15:00|97548.8|97523.8|97557.3|97507.3|97617.4|97567.4|97548.7|97500.9|1756
1590740400000|2020-05-29 08:20:00|97556.6|97506.6|97663.1|97613.1|97668|97627.4|97532.4|97482.4|1863
1590740700000|2020-05-29 08:25:00|97662.9|97612.9|97636.4|97586.4|97674.4|97639.2|97625.3|97575.3|1644
1590741000000|2020-05-29 08:30:00|97636.1|97586.1|97610.3|97585.3|97644.8|97608.8|97582|97546.9|1552
1590741300000|2020-05-29 08:35:00|97610.4|97585.4|97538.6|97488.6|97629.9|97599.7|97458.2|97408.2|1784
1590741600000|2020-05-29 08:40:00|97540.8|97490.8|97534.6|97484.6|97599.9|97549.9|97525.8|97475.8|1807
1590741900000|2020-05-29 08:45:00|97534.3|97484.3|97519.9|97469.9|97542.8|97492.8|97464.7|97414.7|1838
1590742200000|2020-05-29 08:50:00|97520.4|97470.4|97552|97502|97582.9|97542.8|97508.2|97458.2|1943
1590742500000|2020-05-29 08:55:00|97553.3|97503.3|97463.6|97413.6|97602.3|97552.3|97461.1|97411.1|1689
1590742800000|2020-05-29 09:00:00|97463.9|97413.9|97515.3|97465.3|97571.3|97523|97463.9|97413.9|1681
1590743100000|2020-05-29 09:05:00|97515.2|97465.2|97331.4|97281.4|97540.5|97503.6|97329.7|97279.7|2030
1590743400000|2020-05-29 09:10:00|97329.1|97279.1|97274.5|97224.5|97350.5|97300.5|97254.8|97204.8|2015
1590743700000|2020-05-29 09:15:00|97274.4|97224.4|97344.2|97294.2|97344.2|97306.1|97262.6|97221.3|1918
1590744000000|2020-05-29 09:20:00|97344.3|97294.3|97362.3|97337.3|97389|97348.7|97315.1|97279.1|1511
1590744300000|2020-05-29 09:25:00|97361.3|97336.3|97427.9|97377.9|97459.2|97419.9|97359.2|97321.5|1717
1590744600000|2020-05-29 09:30:00|97427.7|97377.7|97475.4|97425.4|97504.5|97466.2|97403.6|97366.2|1677
1590744900000|2020-05-29 09:35:00|97476.8|97426.8|97411.5|97361.5|97494.2|97444.2|97391|97354.5|1741
1590745200000|2020-05-29 09:40:00|97412.6|97362.6|97400.2|97350.2|97423|97373|97357.1|97322.1|1743
1590745500000|2020-05-29 09:45:00|97398.5|97348.5|97357.6|97332.6|97417.6|97367.6|97356|97316.9|1592
1590745800000|2020-05-29 09:50:00|97357.4|97332.4|97287.6|97237.6|97377.8|97332.4|97259.2|97209.2|1718
1590746100000|2020-05-29 09:55:00|97280.3|97230.3|97216.3|97166.3|97281.4|97247|97159.5|97118.6|1910
1590746400000|2020-05-29 10:00:00|97216.4|97166.4|97220.4|97170.4|97241.2|97191.2|97212.4|97162.4|1645
1590746700000|2020-05-29 10:05:00|97220.5|97170.5|97069|97019|97223.3|97175.3|97057.6|97017.4|1750
1590747000000|2020-05-29 10:10:00|97069.2|97019.2|97098.9|97048.9|97105.6|97068.2|97026.4|96988.3|1536
1590747300000|2020-05-29 10:15:00|97098.2|97048.2|97153.5|97103.5|97158.1|97108.1|97057.9|97020.2|1441
1590747600000|2020-05-29 10:20:00|97151.8|97101.8|97129.7|97079.7|97166.3|97116.3|97109.6|97065.6|1547
1590747900000|2020-05-29 10:25:00|97129.2|97079.2|97111.9|97061.9|97147.2|97097.2|97075.3|97029.8|1552
1590748200000|2020-05-29 10:30:00|97112|97062|97058.7|97008.7|97133|97083|97001.3|96964.1|1847
1590748500000|2020-05-29 10:35:00|97059.4|97009.4|97040.4|96990.4|97087.6|97037.6|97033.7|96983.7|1802
1590748800000|2020-05-29 10:40:00|97040.6|96990.6|97088.5|97038.5|97119.1|97069.1|97031.1|96981.1|1682
1590749100000|2020-05-29 10:45:00|97086.5|97036.5|96994|96969|97095.4|97056.3|96985.2|96948.8|1732
1590749400000|2020-05-29 10:50:00|96992.7|96967.7|97031.5|96981.5|97081.8|97031.8|96986.2|96961.2|1862
1590749700000|2020-05-29 10:55:00|97031.8|96981.8|97119.2|97069.2|97121.3|97080|97016.7|96977.2|1796
1590750000000|2020-05-29 11:00:00|97116.9|97066.9|97005.7|96955.7|97144.9|97098.7|96983.3|96936.2|2003
1590750300000|2020-05-29 11:05:00|97005.3|96955.3|96951.9|96926.9|97008.4|96958.7|96932.7|96891|1952
1590750600000|2020-05-29 11:10:00|96950.5|96925.5|97033.5|96983.5|97048.4|96998.4|96950.2|96902.6|1998
1590750900000|2020-05-29 11:15:00|97033.6|96983.6|96983.5|96933.5|97042|96997.4|96944.3|96894.3|1745
1590751200000|2020-05-29 11:20:00|96983.2|96933.2|96958.1|96908.1|96984.6|96934.6|96937.4|96891.6|1790
1590751500000|2020-05-29 11:25:00|96955.8|96905.8|96942|96892|96957.7|96915.9|96915.4|96875.7|1755
1590751800000|2020-05-29 11:30:00|96942.2|96892.2|96959.5|96909.5|96967.9|96923.7|96921.3|96883.5|1827
1590752100000|2020-05-29 11:35:00|96959.8|96909.8|96959.4|96909.4|96973.9|96936.6|96918.7|96877.5|1827
1590752400000|2020-05-29 11:40:00|96958.9|96908.9|96984.4|96959.4|97008.9|96971.7|96925.9|96886.4|1858
1590752700000|2020-05-29 11:45:00|96984.7|96959.7|96971.1|96946.1|96995.2|96960|96938.3|96905|1830
1590753000000|2020-05-29 11:50:00|96971.9|96946.9|96957.8|96932.8|97008.3|96970.1|96919.1|96879.5|1899
1590753300000|2020-05-29 11:55:00|96956.9|96931.9|96950.8|96925.8|96988.2|96954|96927.6|96893.5|1722
1590753600000|2020-05-29 12:00:00|96949.2|96924.2|96906.6|96881.6|97007.2|96979.6|96902.6|96877.6|1857
1590753900000|2020-05-29 12:05:00|96906.3|96881.3|96857.2|96832.2|96941.5|96910.7|96824.9|96799.9|1746
1590754200000|2020-05-29 12:10:00|96857.5|96832.5|96898.3|96848.3|96922|96872|96839.9|96803.2|1773
1590754500000|2020-05-29 12:15:00|96900.4|96850.4|96880.4|96830.4|96924.6|96874.6|96862.2|96812.2|1844
1590754800000|2020-05-29 12:20:00|96880.8|96830.8|96905|96880|96942.7|96907.5|96845.8|96809.9|1804
1590755100000|2020-05-29 12:25:00|96906.9|96881.9|96953.6|96590.2|97022|96979.7|96880.8|96590.2|1817
1590755400000|2020-05-29 12:30:00|96960.5|96587|97142.9|97092.9|97229|97179|96795.7|96524|1978
1590755700000|2020-05-29 12:35:00|97139.3|97089.3|97014.4|96964.4|97144.2|97094.2|96972.7|96922.7|2037
1590756000000|2020-05-29 12:40:00|97013.8|96963.8|96970.2|96945.2|97021.4|96972.2|96929.2|96892.5|1887
1590756300000|2020-05-29 12:45:00|96970.1|96945.1|96973.1|96923.1|96983.7|96952.5|96888|96852.6|1916
1590756600000|2020-05-29 12:50:00|96973.4|96923.4|96935|96885|96994.3|96944.3|96913.5|96872|1874
1590756900000|2020-05-29 12:55:00|96935.8|96885.8|96922.4|96897.4|96942.1|96905.6|96848.2|96798.2|1905
1590757200000|2020-05-29 13:00:00|96921.8|96896.8|97067.3|97017.3|97088.4|97038.4|96921.8|96889.3|2148
1590757500000|2020-05-29 13:05:00|97066.9|97016.9|97104.1|97054.1|97106.1|97056.1|97023.7|96984.8|1907
1590757800000|2020-05-29 13:10:00|97105.7|97055.7|97093.4|97043.4|97244.8|97194.8|97078.8|97040.7|2120
1590758100000|2020-05-29 13:15:00|97091.8|97041.8|97088|97038|97118.7|97068.7|97045.7|96995.7|1963
1590758400000|2020-05-29 13:20:00|97090.2|97040.2|97166.4|97116.4|97252.9|97202.9|97088.4|97038.4|1979
1590758700000|2020-05-29 13:25:00|97165.8|97115.8|97212.8|97162.8|97237.4|97187.4|97129.7|97079.7|1987
1590759000000|2020-05-29 13:30:00|97211.8|97161.8|97127.9|97077.9|97290|97240|97115.8|97065.8|2137
1590759300000|2020-05-29 13:35:00|97129.2|97079.2|97103.8|97053.8|97192.4|97142.4|97065.6|97015.6|2007
1590759600000|2020-05-29 13:40:00|97103.6|97053.6|97046.8|96996.8|97227.9|97177.9|97022.1|96972.1|1975
1590759900000|2020-05-29 13:45:00|97049.3|96999.3|97111.5|97061.5|97127.1|97077.1|97016|96980.1|2043
1590760200000|2020-05-29 13:50:00|97113.2|97063.2|97087.6|97037.6|97130.8|97080.8|97031.8|96987.1|2111
1590760500000|2020-05-29 13:55:00|97087.1|97037.1|97165.4|97115.4|97196.8|97146.8|97049.8|97011|1849
1590760800000|2020-05-29 14:00:00|97162.6|97112.6|97180.1|97130.1|97320.6|97270.6|97160|97110|1944
1590761100000|2020-05-29 14:05:00|97181.2|97131.2|97115.3|97065.3|97195.2|97145.2|97101.6|97051.6|2045
1590761400000|2020-05-29 14:10:00|97116.1|97066.1|96950.4|96900.4|97124.6|97074.6|96937.6|96887.6|2110
1590761700000|2020-05-29 14:15:00|96950.9|96900.9|96939.6|96889.6|97018.9|96968.9|96911.9|96861.9|1961
1590762000000|2020-05-29 14:20:00|96939.7|96889.7|96964.2|96914.2|96997.7|96947.7|96895.7|96852.2|1773
1590762300000|2020-05-29 14:25:00|96964.8|96914.8|97019.2|96969.2|97061|97014.8|96960.6|96910.6|2091
1590762600000|2020-05-29 14:30:00|97019.5|96969.5|96995.8|96945.8|97070.1|97020.1|96966.5|96916.5|2112
1590762900000|2020-05-29 14:35:00|96994.1|96944.1|97001.7|96951.7|97038.3|96988.3|96956|96906|2186
1590763200000|2020-05-29 14:40:00|96999.5|96949.5|96915.7|96865.7|97032.5|96982.5|96906.5|96856.5|2261
1590763500000|2020-05-29 14:45:00|96914.7|96864.7|97036.4|96986.4|97131|97081|96886.9|96836.9|2184
1590763800000|2020-05-29 14:50:00|97035.1|96985.1|97194.7|97144.7|97265.6|97215.6|96899.5|96849.5|2244
1590764100000|2020-05-29 14:55:00|97195.3|97145.3|97200.7|97150.7|97221.4|97171.4|97066.3|97016.3|2295
1590764400000|2020-05-29 15:00:00|97205.9|97155.9|97322.6|97272.6|97395|97345|97205.9|97155.9|2172
1590764700000|2020-05-29 15:05:00|97328.3|97278.3|97549.4|97499.4|97549.4|97499.4|97317.7|97267.7|2116
1590765000000|2020-05-29 15:10:00|97550.9|97500.9|97381.2|97331.2|97550.9|97500.9|97368.4|97318.4|1994
1590765300000|2020-05-29 15:15:00|97381|97331|97396.5|97346.5|97468.1|97418.1|97344.1|97294.1|2009
1590765600000|2020-05-29 15:20:00|97395.8|97345.8|97399.9|97349.9|97436.2|97391.5|97330.4|97280.4|1790
1590765900000|2020-05-29 15:25:00|97398.6|97348.6|97259.5|97209.5|97413.9|97363.9|97230.6|97180.6|1891
1590766200000|2020-05-29 15:30:00|97255.7|97205.7|97306|97256|97373.7|97323.7|97254.2|97204.2|1846
1590766500000|2020-05-29 15:35:00|97306.2|97256.2|97304.8|97254.8|97325.8|97275.8|97252|97202|1766
1590766800000|2020-05-29 15:40:00|97304.6|97254.6|97289.2|97239.2|97305.9|97255.9|97250.4|97200.4|1674
1590767100000|2020-05-29 15:45:00|97288|97238|97280.2|97230.2|97338.7|97298.1|97276.5|97226.5|1703
1590767400000|2020-05-29 15:50:00|97277.9|97227.9|97320.4|97270.4|97338.4|97288.4|97222.9|97172.9|1678
1590767700000|2020-05-29 15:55:00|97320.7|97270.7|97346|97296|97351.3|97308.3|97306.9|97256.9|1379
1590768000000|2020-05-29 16:00:00|97346.5|97296.5|97291|97241|97347.8|97297.8|97274.7|97224.7|1703
1590768300000|2020-05-29 16:05:00|97290.6|97240.6|97375.8|97325.8|97383|97333|97290.6|97240.6|1589
1590768600000|2020-05-29 16:10:00|97375.4|97325.4|97429.2|97379.2|97434.4|97384.4|97366.5|97316.5|1547
1590768900000|2020-05-29 16:15:00|97433|97383|97490.4|97440.4|97524.3|97474.3|97433|97383|1691
1590769200000|2020-05-29 16:20:00|97490.3|97440.3|97406.1|97356.1|97496.2|97446.2|97389.3|97339.3|1499
1590769500000|2020-05-29 16:25:00|97405.9|97355.9|97433.4|97383.4|97446.1|97396.1|97403.8|97353.8|1524
1590769800000|2020-05-29 16:30:00|97433.6|97383.6|97517.4|97467.4|97518.5|97468.5|97431.1|97381.1|1608
1590770100000|2020-05-29 16:35:00|97516.7|97466.7|97468.3|97418.3|97516.9|97466.9|97468.3|97418.3|1382
1590770400000|2020-05-29 16:40:00|97468.1|97418.1|97478.9|97428.9|97483.9|97433.9|97446|97400.6|1166
1590770700000|2020-05-29 16:45:00|97479.5|97429.5|97536.8|97486.8|97538.7|97488.7|97474.1|97424.1|1361
1590771000000|2020-05-29 16:50:00|97536.7|97486.7|97569.7|97519.7|97601.7|97551.7|97536.7|97486.7|1619
1590771300000|2020-05-29 16:55:00|97568.5|97518.5|97362.2|97312.2|97587.5|97542.6|97323.4|97273.4|1993
1590771600000|2020-05-29 17:00:00|97356.5|97306.5|97434.9|97384.9|97454.2|97404.2|97335.8|97285.8|1801
1590771900000|2020-05-29 17:05:00|97435.8|97385.8|97455.7|97405.7|97485.4|97449|97422.7|97372.7|1694
1590772200000|2020-05-29 17:10:00|97449|97399|97449.7|97399.7|97494.3|97444.3|97438.5|97388.5|1560
1590772500000|2020-05-29 17:15:00|97448.6|97398.6|97473.9|97423.9|97485.7|97435.7|97403.1|97353.1|1512
1590772800000|2020-05-29 17:20:00|97473.6|97423.6|97498.2|97448.2|97503.6|97453.6|97464.3|97414.3|1390
1590773100000|2020-05-29 17:25:00|97498.1|97448.1|97553.2|97503.2|97554.3|97504.3|97496.7|97446.7|1330
1590773400000|2020-05-29 17:30:00|97553|97503|97517|97467|97562.7|97512.7|97495.1|97445.1|1477
1590773700000|2020-05-29 17:35:00|97517.6|97467.6|97561.7|97511.7|97584.1|97534.1|97516.6|97466.6|1661
1590774000000|2020-05-29 17:40:00|97560.9|97510.9|97546.8|97496.8|97609.3|97559.3|97528.9|97478.9|1458
1590774300000|2020-05-29 17:45:00|97547.3|97497.3|97570.6|97520.6|97580.9|97530.9|97545.1|97495.1|1380
1590774600000|2020-05-29 17:50:00|97570.4|97520.4|97562.6|97512.6|97596|97546|97551|97506.8|1303
1590774900000|2020-05-29 17:55:00|97562.9|97512.9|97459.7|97409.7|97566.4|97523.3|97456.3|97406.3|1719
1590775200000|2020-05-29 18:00:00|97457.6|97407.6|97427.4|97377.4|97468.6|97418.6|97403.2|97353.2|1792
1590775500000|2020-05-29 18:05:00|97429|97379|97270.5|97220.5|97509.2|97459.2|97263|97213|2131
1590775800000|2020-05-29 18:10:00|97268.2|97218.2|97325.2|97275.2|97328.2|97278.2|97244.1|97194.1|2091
1590776100000|2020-05-29 18:15:00|97323.5|97273.5|97280.6|97230.6|97342.6|97292.6|97280.6|97230.6|1783
1590776400000|2020-05-29 18:20:00|97280.4|97230.4|97282.9|97232.9|97302.8|97252.8|97249.9|97199.9|1829
1590776700000|2020-05-29 18:25:00|97282.3|97232.3|97230.5|97180.5|97289.4|97239.4|97175.8|97125.8|1942
1590777000000|2020-05-29 18:30:00|97230.4|97180.4|97208.7|97158.7|97232.1|97182.1|97152.8|97102.8|1571
1590777300000|2020-05-29 18:35:00|97208.1|97158.1|97266.1|97216.1|97268.2|97218.2|97193.4|97143.4|1238
1590777600000|2020-05-29 18:40:00|97267.4|97217.4|97296.6|97246.6|97310.6|97260.6|97255.9|97205.9|1295
1590777900000|2020-05-29 18:45:00|97296.5|97246.5|97392.8|97342.8|97397.1|97347.1|97294.5|97244.5|1622
1590778200000|2020-05-29 18:50:00|97391|97341|97455.3|97405.3|97509.7|97459.7|97376.5|97326.5|2039
1590778500000|2020-05-29 18:55:00|97457.1|97407.1|97202.2|97152.2|97461|97411|97185.1|97135.1|2228
1590778800000|2020-05-29 19:00:00|97200.8|97150.8|97148.2|97098.2|97208.6|97158.6|97097.8|97047.8|2182
1590779100000|2020-05-29 19:05:00|97148.3|97098.3|97165|97115|97191.8|97141.8|97118.4|97068.4|2070
1590779400000|2020-05-29 19:10:00|97165.1|97115.1|97250.1|97200.1|97256.6|97206.6|97134|97084|2044
1590779700000|2020-05-29 19:15:00|97249.5|97199.5|97216.9|97166.9|97270.4|97220.4|97204.7|97154.7|1873
1590780000000|2020-05-29 19:20:00|97217.2|97167.2|97207.7|97157.7|97243.9|97193.9|97166|97116|1794
1590780300000|2020-05-29 19:25:00|97207.5|97157.5|97337.4|97287.4|97355.4|97305.4|97206.5|97156.5|1721
1590780600000|2020-05-29 19:30:00|97340.4|97290.4|97273.9|97223.9|97351.4|97301.4|97272.8|97222.8|1505
1590780900000|2020-05-29 19:35:00|97274.5|97224.5|97255.8|97205.8|97322.1|97272.1|97233.1|97183.1|1893
1590781200000|2020-05-29 19:40:00|97255.5|97205.5|97226|97176|97281.5|97231.5|97214|97164|1691
1590781500000|2020-05-29 19:45:00|97226.6|97176.6|97265.1|97215.1|97360.9|97283.5|97212.7|97131.8|1690
1590781800000|2020-05-29 19:50:00|97264.8|97214.8|97217.7|97167.7|97274.4|97222.5|97205.8|97145.4|1795
1590782100000|2020-05-29 19:55:00|97216.3|97166.3|97261.6|97211.6|97267.6|97226.7|97201.5|97151.5|1728
1590782400000|2020-05-29 20:00:00|97262|97212|97221.9|97171.9|97268.6|97218.6|97102.6|97052.6|1397
1590782700000|2020-05-29 20:05:00|97219.5|97169.5|97267.2|97217.2|97321.7|97271.7|97190.1|97140.1|1275
1590783000000|2020-05-29 20:10:00|97267.7|97217.7|97208.1|97158.1|97330|97280|97197.7|97147.7|1240
1590783300000|2020-05-29 20:15:00|97208.2|97158.2|97262.5|97212.5|97444|97282.5|97160.2|97110.2|1437
1590783600000|2020-05-29 20:20:00|97267|97217|97329.9|97279.9|97494.3|97325.3|97163.3|97079.6|1380
1590783900000|2020-05-29 20:25:00|97347.6|97297.6|97250.1|97200.1|97453.3|97313.5|97183.7|97124|1428
1590784200000|2020-05-29 20:30:00|97244.3|97194.3|97212.6|97162.6|97384.8|97228.2|97157.7|97107.7|1101
1590784500000|2020-05-29 20:35:00|97212.2|97162.2|97239.5|97189.5|97266.5|97216.5|97210.5|97160.5|1145
1590784800000|2020-05-29 20:40:00|97238.6|97188.6|97213|97163|97281.6|97231.6|97168.4|97118.4|1431
1590785100000|2020-05-29 20:45:00|97211.5|97161.5|97257.6|97207.6|97327|97243.7|97140.9|97010.7|1101
1590785400000|2020-05-29 20:50:00|97257.5|97207.5|97244.2|97194.2|97276.9|97226.9|97220.5|97170.5|1164
1590785700000|2020-05-29 20:55:00|97245|97195|97304.9|96987.6|97565.5|97247.1|97205|96913.7|625
1590955200000|2020-05-31 20:00:00|97583|97009.4|97583|97009.4|97589.4|97009.4|97583|97003.5|4
1590955500000|2020-05-31 20:05:00|97604.7|96989.5|97583|97009.4|97604.7|97009.4|97583|96989.5|2
1590955800000|2020-05-31 20:10:00|97924|97303|97924|97303|97924|97303|97923.8|97302.8|5
1590956100000|2020-05-31 20:15:00|97923|97302|97923|97302|97923|97302|97923|97302|1
1590956400000|2020-05-31 20:20:00|97923.8|97302.8|97882.1|97261.1|97924|97303|97882.1|97261.1|3
1590956700000|2020-05-31 20:25:00|97881.9|97260.9|97882.1|97261.1|97882.1|97261.1|97879.7|97258.7|4
1590957000000|2020-05-31 20:30:00|97300.3|96679.3|97357.6|96958.2|97551.1|97134|97203.8|96679.3|20
1590957300000|2020-05-31 20:35:00|97204.2|97134.2|97233.4|97163.4|97366.5|97163.4|97187|96958.2|17
1590957600000|2020-05-31 20:40:00|97233.1|97163.1|97393.5|96971.4|97396.5|97163.1|97215.9|96971.4|14
1590957900000|2020-05-31 20:45:00|97568|96947|97398.1|97002.3|97667.4|97158|97215|96945.8|13
1590958200000|2020-05-31 20:50:00|97559.3|96938.3|97393.5|96971.4|97559.3|97145|97210.6|96938.3|6
1590958500000|2020-05-31 20:55:00|97311.4|97029.2|97400.5|96998.8|97400.5|97159.7|97225.3|96971.4|19
1590958800000|2020-05-31 21:00:00|97322.6|97036.3|97316|97044.6|97471.5|97045.5|97315.2|96850.5|30
1590959100000|2020-05-31 21:05:00|97316.1|97044.7|97379.3|96972.9|97506.2|97140.9|97198.8|96837.5|152
1590959400000|2020-05-31 21:10:00|97456.5|96835.5|97389.2|96981.3|97456.5|97139.6|97206.4|96835.5|139
1590959700000|2020-05-31 21:15:00|97208.2|97138.2|97376.3|96994|97462.3|97166.2|97207.6|96926.6|117
1590960000000|2020-05-31 21:20:00|97225.7|97155.7|97376.3|96994|97463.5|97156.8|97220.9|96927|16
1590960300000|2020-05-31 21:25:00|97403.5|96975.6|97398.1|97004.5|97438.5|97171.2|97225.2|96952.7|26
1590960600000|2020-05-31 21:30:00|97426.9|96977.9|97477.4|96881.4|97525.9|97021|97390.1|96878.5|280
1590960900000|2020-05-31 21:35:00|97472.6|96876.6|97449.6|96890.8|97472.6|97074.5|97307|96876.6|211
1590961200000|2020-05-31 21:40:00|97401.2|96975.3|97435.7|96956.9|97479.1|97062.7|97330.4|96905.2|323
1590961500000|2020-05-31 21:45:00|97406.9|96983.4|97472.4|96971.6|97489.9|97040.4|97366.9|96920.2|238
1590961800000|2020-05-31 21:50:00|97467.1|96978|97451.7|96990.6|97503.4|97110.9|97360.1|96952.3|199
1590962100000|2020-05-31 21:55:00|97445|97000.8|97423.3|97021|97497.4|97048|97396.7|96942.9|322
1590962400000|2020-05-31 22:00:00|97403.4|97042.3|97391.1|97140.6|97502.5|97207.3|97362.5|96983.2|1090
1590962700000|2020-05-31 22:05:00|97391|97140.5|97338.7|97288.7|97475.2|97289.3|97334|97098.7|873
1590963000000|2020-05-31 22:10:00|97338.4|97288.4|97470.9|97310.8|97552.2|97379.9|97335.1|97132.8|597
1590963300000|2020-05-31 22:15:00|97533.7|97274.9|97542.4|97285.4|97565|97308.4|97496.6|97238.4|1745
1590963600000|2020-05-31 22:20:00|97545.3|97287.3|97524.7|97474.7|97601.2|97481.7|97500.1|97270.4|784
1590963900000|2020-05-31 22:25:00|97523.7|97473.7|97709.5|97453.6|97767.2|97592.5|97496.7|97389.7|885
1590964200000|2020-05-31 22:30:00|97711.7|97450.6|97689.5|97438.6|97742.4|97491.2|97639.3|97416.2|755
1590964500000|2020-05-31 22:35:00|97687.8|97442.2|97567.6|97275.7|97688.9|97450|97546.5|97269.4|823
1590964800000|2020-05-31 22:40:00|97563|97274.5|97459.6|97215.2|97572.9|97278.8|97437|97205.3|679
1590965100000|2020-05-31 22:45:00|97411.5|97212.4|97476|97236|97543|97431.4|97406.8|97203.5|831
1590965400000|2020-05-31 22:50:00|97477.7|97235|97465.8|97226.7|97494.5|97248.2|97427|97223.8|351
1590965700000|2020-05-31 22:55:00|97465.7|97229.4|97482.5|97213.2|97489.8|97248|97419.4|97211.8|427
1590966000000|2020-05-31 23:00:00|97478.4|97212.1|97531.7|97302.6|97533.4|97322.3|97405.2|97212.1|1249
1590966300000|2020-05-31 23:05:00|97531.8|97299|97492.9|97297|97537.6|97325.7|97443.9|97289.7|1057
1590966600000|2020-05-31 23:10:00|97493|97297.6|97485.6|97307.9|97494.7|97314.7|97436.7|97276.4|796
1590966900000|2020-05-31 23:15:00|97466.8|97301.9|97467.9|97312.2|97480.6|97319|97433.8|97301.9|976
1590967200000|2020-05-31 23:20:00|97452.9|97315.7|97460.7|97299.7|97486.6|97315.7|97427.1|97273.8|1039
1590967500000|2020-05-31 23:25:00|97460.8|97299.4|97452.3|97293.5|97475.5|97313.1|97432|97287|1269
1590967800000|2020-05-31 23:30:00|97454|97294.3|97465.2|97299.7|97475.8|97316.9|97425.6|97276.8|936
1590968100000|2020-05-31 23:35:00|97465.3|97299.2|97458|97289.6|97470.6|97303|97440.7|97278.5|591
1590968400000|2020-05-31 23:40:00|97461.5|97289.7|97441|97298.5|97475.7|97336.2|97436.5|97284.2|854
1590968700000|2020-05-31 23:45:00|97447.2|97296.1|97382.9|97230.6|97459.9|97300.4|97378.6|97224.8|815
1590969000000|2020-05-31 23:50:00|97389.7|97229.6|97366.7|97205.3|97403|97250.4|97346.3|97200.7|621
1590969300000|2020-05-31 23:55:00|97366.5|97205.5|97397.7|97233.3|97401|97244|97344.6|97200.8|1209
1590969600000|2020-06-01 00:00:00|97395.5|97233.4|97371.7|97233.1|97435.4|97354.9|97333.6|97228.6|1531
1590969900000|2020-06-01 00:05:00|97370.9|97232.6|97332|97194.4|97383.6|97233.3|97325.1|97185.9|1298
1590970200000|2020-06-01 00:10:00|97329.8|97194.6|97231.4|97181.4|97346.4|97205.8|97224.3|97140.8|1132
1590970500000|2020-06-01 00:15:00|97231.3|97181.3|97058.8|96923.2|97238.7|97188.7|97010.7|96878.1|1294
1590970800000|2020-06-01 00:20:00|97062.2|96936.1|97016.8|96966.8|97086.7|96997|97009.2|96919.6|1253
1590971100000|2020-06-01 00:25:00|97016.1|96966.1|97027.9|96977.9|97040.5|96987|96990.4|96912.7|1067
1590971400000|2020-06-01 00:30:00|97033.7|96983.7|97041.9|96991.9|97049.2|96999.2|97014.5|96964.5|856
1590971700000|2020-06-01 00:35:00|97042.3|96992.3|97056.5|97006.5|97072.3|97022.3|97042|96992|811
1590972000000|2020-06-01 00:40:00|97058.3|97008.3|97063.3|97013.3|97072|97022|97029.4|96979.4|892
1590972300000|2020-06-01 00:45:00|97067.1|97017.1|97072|97022|97077.3|97027.3|97055.1|97005.1|847
1590972600000|2020-06-01 00:50:00|97072.3|97022.3|97027.2|96977.2|97076.5|97026.5|97002.8|96952.8|1162
1590972900000|2020-06-01 00:55:00|97028.4|96978.4|97033.5|96983.5|97053.8|97003.8|96997.5|96947.5|917
1590973200000|2020-06-01 01:00:00|97035.6|96985.6|97058|97008|97072.6|97022.6|97031.9|96981.9|1108
1590973500000|2020-06-01 01:05:00|97056.5|97006.5|97060.6|97010.6|97071.3|97021.3|97046.2|96996.2|1062
1590973800000|2020-06-01 01:10:00|97062.8|97012.8|97036.7|96986.7|97067.1|97017.1|97034.7|96984.7|986
1590974100000|2020-06-01 01:15:00|97036.9|96986.9|96964.1|96914.1|97040.7|96990.7|96960.5|96910.5|1132
1590974400000|2020-06-01 01:20:00|96964.2|96914.2|96919.8|96869.8|96999.4|96949.4|96900.8|96850.8|1379
1590974700000|2020-06-01 01:25:00|96918.7|96868.7|96886.3|96836.3|96934.1|96884.1|96878|96828|1547
1590975000000|2020-06-01 01:30:00|96887|96837|96730.9|96680.9|96889|96839|96727.3|96677.3|1662
1590975300000|2020-06-01 01:35:00|96735.4|96685.4|96733.5|96683.5|96750.7|96700.7|96719.2|96669.2|1097
1590975600000|2020-06-01 01:40:00|96733.8|96683.8|96670.1|96620.1|96741.3|96687.7|96659.7|96572.3|1398
1590975900000|2020-06-01 01:45:00|96670.7|96620.7|96620|96570|96694.8|96620.7|96609.3|96537.1|1322
1590976200000|2020-06-01 01:50:00|96619.6|96569.6|96632.8|96582.8|96643.2|96593.2|96619.2|96569.2|1148
1590976500000|2020-06-01 01:55:00|96633.2|96583.2|96638.7|96588.7|96646.6|96596.6|96626.3|96576.3|1113
1590976800000|2020-06-01 02:00:00|96638.3|96588.3|96665.3|96615.3|96672.1|96622.1|96624.9|96574.9|1330
1590977100000|2020-06-01 02:05:00|96666.6|96616.6|96692.3|96642.3|96714|96664|96662|96612|1399
1590977400000|2020-06-01 02:10:00|96690.7|96640.7|96694.6|96644.6|96707.9|96657.9|96682.4|96632.4|1128
1590977700000|2020-06-01 02:15:00|96694|96644|96631.1|96581.1|96704.4|96654.4|96625.7|96539.2|806
1590978000000|2020-06-01 02:20:00|96630.2|96580.2|96612.1|96562.1|96644|96594|96611.3|96561.3|927
1590978300000|2020-06-01 02:25:00|96614.1|96564.1|96608.3|96558.3|96619.1|96569.1|96595.3|96545.3|874
1590978600000|2020-06-01 02:30:00|96608.2|96558.2|96598.2|96548.2|96613.8|96563.8|96594.3|96544.3|849
1590978900000|2020-06-01 02:35:00|96598|96548|96582.3|96532.3|96603.5|96553.5|96581.4|96531.4|907
1590979200000|2020-06-01 02:40:00|96581.4|96531.4|96559.4|96509.4|96585.9|96535.9|96545.1|96495.1|987
1590979500000|2020-06-01 02:45:00|96558|96508|96571.3|96521.3|96571.9|96521.9|96548|96498|1061
1590979800000|2020-06-01 02:50:00|96570.9|96520.9|96586.5|96536.5|96593.8|96543.8|96550.9|96500.9|981
1590980100000|2020-06-01 02:55:00|96586.1|96536.1|96586.7|96536.7|96591.4|96541.4|96578.3|96528.3|881
1590980400000|2020-06-01 03:00:00|96586.9|96536.9|96576.4|96526.4|96592.6|96542.6|96566.1|96516.1|847
1590980700000|2020-06-01 03:05:00|96574.3|96524.3|96607.6|96557.6|96611.8|96561.8|96567.3|96517.3|919
1590981000000|2020-06-01 03:10:00|96605.5|96555.5|96607.2|96557.2|96625.5|96575.5|96600.6|96550.6|1092
1590981300000|2020-06-01 03:15:00|96608.5|96558.5|96615.5|96565.5|96626.3|96576.3|96602.6|96552.6|911
1590981600000|2020-06-01 03:20:00|96616.4|96566.4|96626|96576|96631.8|96581.8|96603.6|96553.6|908
1590981900000|2020-06-01 03:25:00|96626.1|96576.1|96634.4|96584.4|96648.1|96598.1|96616.8|96566.8|1146
1590982200000|2020-06-01 03:30:00|96636|96586|96692.1|96642.1|96696.4|96646.4|96636|96586|1068
1590982500000|2020-06-01 03:35:00|96692|96642|96696.4|96646.4|96702.2|96652.2|96680.5|96630.5|906
1590982800000|2020-06-01 03:40:00|96696.3|96646.3|96684.8|96634.8|96698.7|96648.7|96659.1|96617.2|761
1590983100000|2020-06-01 03:45:00|96684.5|96634.5|96702.5|96652.5|96710.2|96660.2|96676.3|96626.3|752
1590983400000|2020-06-01 03:50:00|96702.4|96652.4|96700.7|96650.7|96704.5|96654.5|96688.3|96638.3|781
1590983700000|2020-06-01 03:55:00|96700|96650|96717.9|96667.9|96718|96668|96695.2|96645.2|879
1590984000000|2020-06-01 04:00:00|96719.1|96669.1|96685.2|96635.2|96724.4|96674.4|96683.4|96633.4|859
1590984300000|2020-06-01 04:05:00|96683.8|96633.8|96688.2|96638.2|96696.2|96646.2|96678.3|96628.3|634
1590984600000|2020-06-01 04:10:00|96689.3|96639.3|96702.7|96652.7|96703.9|96653.9|96684.1|96634.1|798
1590984900000|2020-06-01 04:15:00|96702.1|96652.1|96711.7|96661.7|96717.8|96667.8|96698.1|96648.1|881
1590985200000|2020-06-01 04:20:00|96711.6|96661.6|96720.7|96670.7|96723.9|96682.2|96704.1|96658|619
1590985500000|2020-06-01 04:25:00|96721.3|96671.3|96696.4|96646.4|96724.6|96674.6|96687.7|96637.7|745
1590985800000|2020-06-01 04:30:00|96694|96644|96710.4|96660.4|96715.3|96665.3|96688.4|96638.4|576
1590986100000|2020-06-01 04:35:00|96710.6|96660.6|96719|96669|96726.5|96676.5|96704.9|96654.9|622
1590986400000|2020-06-01 04:40:00|96720.2|96670.2|96714.8|96664.8|96730.7|96680.7|96702.3|96652.3|652
1590986700000|2020-06-01 04:45:00|96714.1|96664.1|96720.4|96670.4|96722|96672|96704.8|96654.8|566
1590987000000|2020-06-01 04:50:00|96722.8|96672.8|96704.5|96654.5|96723.2|96673.2|96699.8|96649.8|811
1590987300000|2020-06-01 04:55:00|96702.3|96652.3|96728.1|96678.1|96731.7|96681.7|96697.4|96647.4|866
1590987600000|2020-06-01 05:00:00|96729.7|96679.7|96734.2|96684.2|96737.1|96687.1|96719.7|96669.7|947
1590987900000|2020-06-01 05:05:00|96733.1|96683.1|96799.5|96749.5|96832.8|96782.8|96731.5|96681.5|1350
1590988200000|2020-06-01 05:10:00|96802.4|96752.4|96798.6|96748.6|96831|96781|96796.6|96746.6|1361
1590988500000|2020-06-01 05:15:00|96799.2|96749.2|96784|96734|96805|96755|96781|96731|957
1590988800000|2020-06-01 05:20:00|96783.7|96733.7|96757.2|96707.2|96787.6|96737.6|96754.5|96704.5|977
1590989100000|2020-06-01 05:25:00|96756.5|96706.5|96767.5|96717.5|96770.8|96720.8|96748|96698|985
1590989400000|2020-06-01 05:30:00|96771.5|96721.5|96714.2|96664.2|96771.6|96725.5|96705.9|96655.9|976
1590989700000|2020-06-01 05:35:00|96716.3|96666.3|96725.4|96675.4|96737.8|96700.4|96700.5|96655.4|800
1590990000000|2020-06-01 05:40:00|96725.3|96675.3|96726.5|96676.5|96735.8|96685.8|96706.7|96656.7|923
1590990300000|2020-06-01 05:45:00|96724.8|96674.8|96751.4|96701.4|96754.8|96704.8|96719.4|96669.4|983
1590990600000|2020-06-01 05:50:00|96751.9|96701.9|96741.1|96691.1|96757|96707|96740.3|96690.3|920
1590990900000|2020-06-01 05:55:00|96739|96689|96735.3|96685.3|96747|96697|96723.5|96673.5|975
1590991200000|2020-06-01 06:00:00|96733|96683|96612.5|96562.5|96748.9|96706.7|96612.5|96562.5|1941
1590991500000|2020-06-01 06:05:00|96611.7|96561.7|96564|96514|96618.8|96568.8|96524.9|96474.9|2036
1590991800000|2020-06-01 06:10:00|96565.5|96515.5|96479.3|96429.3|96565.5|96518.9|96424|96374|1878
1590992100000|2020-06-01 06:15:00|96478.9|96428.9|96476.6|96426.6|96497.6|96447.6|96423.5|96373.5|1878
1590992400000|2020-06-01 06:20:00|96479.1|96429.1|96504.6|96454.6|96542.6|96492.6|96469.9|96425.2|1565
1590992700000|2020-06-01 06:25:00|96505|96455|96576.1|96448.6|96597.8|96500|96467.2|96390.9|1717
1590993000000|2020-06-01 06:30:00|96576.2|96447.3|96543.8|96493.8|96996.3|96497.5|96472|96277.6|2009
1590993300000|2020-06-01 06:35:00|96546|96496|96545|96520|96644.2|96599.4|96533.6|96484|1598
1590993600000|2020-06-01 06:40:00|96546.2|96521.2|96551|96501|96584.8|96554.1|96540.2|96493.5|1820
1590993900000|2020-06-01 06:45:00|96550.9|96500.9|96549.8|96499.8|96570.7|96532.3|96496.9|96471.9|1444
1590994200000|2020-06-01 06:50:00|96549.3|96499.3|96560|96535|96585.7|96548.7|96545.2|96499.3|1215
1590994500000|2020-06-01 06:55:00|96559.8|96534.8|96596.6|96546.6|96598.6|96557.8|96527.8|96502.8|1332
1590994800000|2020-06-01 07:00:00|96593.6|96543.6|96508|96483|96611.2|96572.7|96486.6|96442.1|1800
1590995100000|2020-06-01 07:05:00|96508.1|96483.1|96469.5|96444.5|96511.2|96486.2|96458.6|96413.2|1727
1590995400000|2020-06-01 07:10:00|96469.6|96444.6|96549.4|96499.4|96550.1|96503.9|96461|96436|1719
1590995700000|2020-06-01 07:15:00|96547.9|96497.9|96555.9|96530.9|96597.8|96561.6|96539.6|96489.6|1774
1590996000000|2020-06-01 07:20:00|96555.8|96530.8|96589.6|96539.6|96634.3|96585.2|96543.5|96518.5|1832
1590996300000|2020-06-01 07:25:00|96589|96539|96594.8|96544.8|96605.9|96555.9|96532|96500.1|1615
1590996600000|2020-06-01 07:30:00|96596.2|96546.2|96596|96546|96611.6|96565.2|96574.4|96534.5|1636
1590996900000|2020-06-01 07:35:00|96594.9|96544.9|96556|96531|96594.9|96555.3|96546.9|96506.9|1458
1590997200000|2020-06-01 07:40:00|96555.4|96530.4|96464.5|96439.5|96561.2|96536.2|96462.5|96437.5|1495
1590997500000|2020-06-01 07:45:00|96465.5|96440.5|96313.4|96288.4|96474.3|96441|96291.5|96244.9|1978
1590997800000|2020-06-01 07:50:00|96317.4|96292.4|96333.3|96308.3|96355.4|96330.4|96299.3|96274.3|1567
1590998100000|2020-06-01 07:55:00|96331.2|96306.2|96269.3|96219.3|96351.2|96326.2|96165.4|96131.8|1684
1590998400000|2020-06-01 08:00:00|96268.1|96218.1|96366.7|96341.7|96374.2|96344.6|96262.7|96212.7|1883
1590998700000|2020-06-01 08:05:00|96365.9|96340.9|96575.9|96525.9|96603.4|96553.4|96315.6|96288.7|2079
1590999000000|2020-06-01 08:10:00|96575.4|96525.4|96628.8|96578.8|96765.7|96715.7|96568.6|96518.6|2260
1590999300000|2020-06-01 08:15:00|96623.7|96573.7|96838|96788|96863|96821.3|96622.2|96572.2|2204
1590999600000|2020-06-01 08:20:00|96834.5|96784.5|96803.4|96753.4|96880.1|96830.1|96761.5|96713.8|2106
1590999900000|2020-06-01 08:25:00|96803.2|96753.2|96672.9|96622.9|96876.4|96826.4|96660|96614.6|2047
1591000200000|2020-06-01 08:30:00|96670.6|96620.6|96716.6|96666.6|96791.8|96741.8|96670.6|96620.6|1956
1591000500000|2020-06-01 08:35:00|96717.5|96667.5|96655.6|96605.6|96737|96687|96633.1|96583.1|1830
1591000800000|2020-06-01 08:40:00|96654.6|96604.6|96697.7|96672.7|96734.8|96687.8|96651.3|96601.3|1730
1591001100000|2020-06-01 08:45:00|96698.5|96673.5|96664.6|96614.6|96738.3|96704.5|96659|96609|1729
1591001400000|2020-06-01 08:50:00|96664|96614|96564.7|96514.7|96666.5|96618.9|96544.6|96494.6|1813
1591001700000|2020-06-01 08:55:00|96564.5|96514.5|96594.8|96544.8|96617.3|96567.3|96549.3|96501.7|1728
1591002000000|2020-06-01 09:00:00|96588.8|96538.8|96558.4|96508.4|96670.8|96632.1|96550.3|96500.3|1856
1591002300000|2020-06-01 09:05:00|96559.1|96509.1|96563.6|96513.6|96598.3|96548.3|96526.9|96476.9|1661
1591002600000|2020-06-01 09:10:00|96563.5|96513.5|96586.3|96536.3|96621.4|96579.3|96549.6|96499.6|1584
1591002900000|2020-06-01 09:15:00|96588.3|96538.3|96687.5|96637.5|96692.3|96642.3|96571.5|96528.2|1655
1591003200000|2020-06-01 09:20:00|96687.1|96637.1|96795.8|96745.8|96805|96755|96683.6|96633.6|1759
1591003500000|2020-06-01 09:25:00|96794|96744|96856.2|96806.2|96868.4|96828.4|96757.3|96710.7|1866
1591003800000|2020-06-01 09:30:00|96857.8|96807.8|96903.1|96853.1|96910|96876.1|96831.7|96799.5|1758
1591004100000|2020-06-01 09:35:00|96904.1|96854.1|96920|96870|96972.7|96937.2|96886.5|96843.8|1540
1591004400000|2020-06-01 09:40:00|96919.9|96869.9|96969.1|96919.1|96978.6|96928.6|96892.4|96842.4|1744
1591004700000|2020-06-01 09:45:00|96968.7|96918.7|97003.2|96978.2|97004.9|96979.9|96944.5|96901.9|1799
1591005000000|2020-06-01 09:50:00|97003.3|96978.3|96991.6|96966.6|97040.7|97015.7|96971.7|96946.7|1698
1591005300000|2020-06-01 09:55:00|96992.1|96967.1|96970.4|96945.4|96995.1|96970.1|96970.4|96945.4|1455
1591005600000|2020-06-01 10:00:00|96968.9|96943.9|97058.5|97033.5|97098.2|97064.3|96961.5|96936.5|1777
1591005900000|2020-06-01 10:05:00|97059.2|97034.2|97094.3|97044.3|97100.8|97064.1|96995.1|96952.9|1706
1591006200000|2020-06-01 10:10:00|97095.8|97045.8|97128.3|97078.3|97152.3|97108.7|97076.5|97039.2|1843
1591006500000|2020-06-01 10:15:00|97110.4|97085.4|97118.7|97093.7|97131.3|97098|97093.8|97052.8|1668
1591006800000|2020-06-01 10:20:00|97118.4|97093.4|97056.9|97031.9|97136.7|97095.8|97049.6|97012.3|1712
1591007100000|2020-06-01 10:25:00|97056.5|97031.5|97072.2|97047.2|97075.5|97050.5|97045.8|97018.9|1537
1591007400000|2020-06-01 10:30:00|97071.7|97046.7|97057.8|97032.8|97075.2|97050.2|97041.3|97003.7|1513
1591007700000|2020-06-01 10:35:00|97058.2|97033.2|97050|97025|97092.2|97050.2|97032.4|97007.4|1460
1591008000000|2020-06-01 10:40:00|97050.2|97025.2|97064.3|97039.3|97078.2|97053.2|97026.9|96987.1|1538
1591008300000|2020-06-01 10:45:00|97064.4|97039.4|97110.7|97085.7|97120.9|97095.9|97054.1|97029.1|1548
1591008600000|2020-06-01 10:50:00|97110.6|97085.6|97127.6|97102.6|97131.8|97106.8|97087|97062|1364
1591008900000|2020-06-01 10:55:00|97127.8|97102.8|97127.4|97102.4|97174.1|97149.1|97125.9|97100.9|1589
1591009200000|2020-06-01 11:00:00|97127.5|97102.5|97106.9|97081.9|97132.2|97107.2|97096.9|97071.9|1436
1591009500000|2020-06-01 11:05:00|97106.8|97081.8|97122.2|97097.2|97141.6|97116.6|97081.1|97056.1|1502
1591009800000|2020-06-01 11:10:00|97122.5|97097.5|97132.4|97107.4|97164.9|97139.9|97108.3|97083.3|1563
1591010100000|2020-06-01 11:15:00|97129|97104|97044.9|97019.9|97136.4|97111.4|97038.2|97001.1|1674
1591010400000|2020-06-01 11:20:00|97046.7|97021.7|97052.2|97027.2|97069.2|97044.2|97038.6|97013.6|1415
1591010700000|2020-06-01 11:25:00|97052.9|97027.9|97056.4|97031.4|97068.8|97043.8|97027.6|97002.6|1571
1591011000000|2020-06-01 11:30:00|97056.5|97031.5|97063.1|97038.1|97073.8|97048.8|97019.1|96994.1|1555
1591011300000|2020-06-01 11:35:00|97063|97038|96999.1|96974.1|97073.2|97048.2|96985.4|96960.4|1669
1591011600000|2020-06-01 11:40:00|96998.5|96973.5|97021.7|96996.7|97032.9|96998.3|96948.5|96916.7|1624
1591011900000|2020-06-01 11:45:00|97022.5|96997.5|97029.4|97004.4|97056.6|97030.9|97011.4|96970.4|1372
1591012200000|2020-06-01 11:50:00|97027|97002|97020.5|96995.5|97067|97042|97011.8|96986.8|1604
1591012500000|2020-06-01 11:55:00|97020|96995|97049|96999|97058.7|97020.6|97006.1|96981.1|1628
1591012800000|2020-06-01 12:00:00|97049.1|96999.1|97015.3|96990.3|97056.7|97021.6|97012.4|96983.2|1565
1591013100000|2020-06-01 12:05:00|97014.8|96989.8|97013.4|96963.4|97037.9|97000.1|96969.9|96919.9|1822
1591013400000|2020-06-01 12:10:00|97014.8|96964.8|97080.5|97030.5|97094.5|97044.5|96998.8|96961.4|1674
1591013700000|2020-06-01 12:15:00|97080.7|97030.7|97100.1|97075.1|97119.8|97075.1|97027.7|96977.7|1903
1591014000000|2020-06-01 12:20:00|97100.6|97075.6|97032.3|97007.3|97107.5|97077.4|97000.1|96959.4|1724
1591014300000|2020-06-01 12:25:00|97032.6|97007.6|97094.6|97044.6|97134.9|97088.8|97028.5|96991|1607
1591014600000|2020-06-01 12:30:00|97094|97044|97172.5|97122.5|97175.6|97125.6|97030.4|96980.4|1942
1591014900000|2020-06-01 12:35:00|97171.4|97121.4|97210.1|97160.1|97213.4|97163.4|97155.5|97110.7|1867
1591015200000|2020-06-01 12:40:00|97208.5|97158.5|97189.2|97164.2|97244.6|97205.1|97176.9|97144.2|1552
1591015500000|2020-06-01 12:45:00|97191.9|97166.9|97213.3|97188.3|97236.1|97200.1|97185.2|97157.8|1654
1591015800000|2020-06-01 12:50:00|97214|97189|97237|97212|97270|97233.7|97203.5|97178.5|1647
1591016100000|2020-06-01 12:55:00|97238.2|97213.2|97151.7|97126.7|97248.8|97217.5|97140.4|97098.1|1822
1591016400000|2020-06-01 13:00:00|97149.4|97124.4|97201.9|97151.9|97274.2|97224.2|97149.4|97118.4|1875
1591016700000|2020-06-01 13:05:00|97202.1|97152.1|97311.6|97286.6|97342.8|97308.8|97175.5|97140.4|1711
1591017000000|2020-06-01 13:10:00|97309.3|97284.3|97326.4|97301.4|97355.6|97326.2|97281.6|97253.5|1488
1591017300000|2020-06-01 13:15:00|97326.7|97301.7|97309.2|97284.2|97377.7|97342.4|97307.9|97269.7|1544
1591017600000|2020-06-01 13:20:00|97309.5|97284.5|97240.9|97190.9|97322|97288|97226.7|97185|1482
1591017900000|2020-06-01 13:25:00|97240.7|97190.7|97162.4|97112.4|97242.4|97192.4|97150.1|97100.1|1191
1591018200000|2020-06-01 13:30:00|97163.2|97113.2|97160.7|97110.7|97258.2|97208.2|97115.4|97072.3|1249
1591018500000|2020-06-01 13:35:00|97164.4|97114.4|97192|97142|97218.3|97173.2|97159.9|97109.9|1194
1591018800000|2020-06-01 13:40:00|97190.4|97140.4|97147.8|97097.8|97210.2|97169|97142|97092|1634
1591019100000|2020-06-01 13:45:00|97147.4|97097.4|97114.2|97064.2|97159.4|97109.4|97092.5|97051.7|1749
1591019400000|2020-06-01 13:50:00|97112.9|97062.9|97104.4|97054.4|97118.8|97077.9|97057.9|97007.9|1971
1591019700000|2020-06-01 13:55:00|97105.1|97055.1|97018.6|96968.6|97112.6|97073.4|96992.6|96942.6|1473
1591020000000|2020-06-01 14:00:00|97019.3|96969.3|96922.7|96872.7|97027.3|96977.3|96902.1|96860|1854
1591020300000|2020-06-01 14:05:00|96922.5|96872.5|96800.5|96775.5|96946|96896|96794.6|96766.6|1855
1591020600000|2020-06-01 14:10:00|96800.3|96775.3|96697.3|96647.3|96805.1|96775.5|96666.3|96621.9|1928
1591020900000|2020-06-01 14:15:00|96697|96647|96620.2|96570.2|96741.3|96691.7|96590.8|96540.8|1906
1591021200000|2020-06-01 14:20:00|96620.4|96570.4|96561.3|96511.3|96633.5|96583.5|96552.7|96506.4|1785
1591021500000|2020-06-01 14:25:00|96561.5|96511.5|96654.2|96604.2|96687.7|96637.7|96561.3|96511.3|1908
1591021800000|2020-06-01 14:30:00|96652.9|96602.9|96556.2|96506.2|96653.3|96603.3|96528|96498.6|1633
1591022100000|2020-06-01 14:35:00|96555.9|96505.9|96582.2|96532.2|96658.7|96608.7|96535.6|96485.6|1873
1591022400000|2020-06-01 14:40:00|96582.4|96532.4|96581.1|96556.1|96620.1|96572.8|96564.3|96514.3|1741
1591022700000|2020-06-01 14:45:00|96581|96556|96578.7|96528.7|96655.5|96605.5|96560.1|96515.7|1722
1591023000000|2020-06-01 14:50:00|96578.4|96528.4|96442.7|96392.7|96622.3|96572.3|96411.9|96361.9|1808
1591023300000|2020-06-01 14:55:00|96443.1|96393.1|96280.8|96230.8|96454.5|96404.5|96270.4|96230.8|2077
1591023600000|2020-06-01 15:00:00|96280|96230|96393|96343|96400|96350|96257.7|96207.7|1876
1591023900000|2020-06-01 15:05:00|96395|96345|96418.5|96368.5|96458.8|96408.8|96373.1|96323.1|1880
1591024200000|2020-06-01 15:10:00|96418.2|96368.2|96443.2|96393.2|96494.7|96444.7|96404.1|96362.9|1571
1591024500000|2020-06-01 15:15:00|96442.4|96392.4|96407.1|96357.1|96472|96422|96389.6|96339.6|1582
1591024800000|2020-06-01 15:20:00|96408|96358|96430.7|96380.7|96475.5|96425.5|96389.5|96339.5|1699
1591025100000|2020-06-01 15:25:00|96431.6|96381.6|96503.2|96453.2|96519.5|96469.5|96411.1|96376|1747
1591025400000|2020-06-01 15:30:00|96502.3|96452.3|96535.6|96485.6|96570.9|96526.6|96474.1|96424.1|1508
1591025700000|2020-06-01 15:35:00|96535.4|96485.4|96533.5|96483.5|96576.8|96537.4|96497.8|96447.8|1573
1591026000000|2020-06-01 15:40:00|96532.9|96482.9|96496.6|96446.6|96533.6|96483.6|96489.2|96439.2|1196
1591026300000|2020-06-01 15:45:00|96496.8|96446.8|96501.9|96451.9|96504.5|96462.1|96461.9|96414.3|1200
1591026600000|2020-06-01 15:50:00|96502.3|96452.3|96496.8|96446.8|96567|96517|96486.3|96445.8|1309
1591026900000|2020-06-01 15:55:00|96497|96447|96455.7|96405.7|96497|96447|96439.8|96389.8|1085
1591027200000|2020-06-01 16:00:00|96455.8|96405.8|96475.4|96425.4|96493.2|96443.2|96436.6|96402.4|1263
1591027500000|2020-06-01 16:05:00|96475.5|96425.5|96375.6|96325.6|96476.7|96426.7|96375.2|96325.2|1180
1591027800000|2020-06-01 16:10:00|96375.7|96325.7|96378.2|96328.2|96393.1|96343.1|96333.7|96283.7|1292
1591028100000|2020-06-01 16:15:00|96377.7|96327.7|96369.2|96319.2|96395.2|96348.5|96358.7|96308.7|1236
1591028400000|2020-06-01 16:20:00|96370|96320|96358.7|96308.7|96377|96327|96355|96305|1270
1591028700000|2020-06-01 16:25:00|96359.5|96309.5|96376|96326|96400.9|96350.9|96342.8|96296.1|1261
1591029000000|2020-06-01 16:30:00|96375.1|96325.1|96362.2|96312.2|96375.8|96325.8|96352.9|96302.9|1078
1591029300000|2020-06-01 16:35:00|96361.8|96311.8|96339.5|96289.5|96363.9|96313.9|96336|96286|1223
1591029600000|2020-06-01 16:40:00|96339.4|96289.4|96362.6|96312.6|96365.4|96323.4|96335.2|96285.2|1046
1591029900000|2020-06-01 16:45:00|96362.8|96312.8|96342.7|96317.7|96378.5|96328.5|96342|96302.4|1297
1591030200000|2020-06-01 16:50:00|96342.2|96317.2|96348.8|96323.8|96363.5|96326.4|96324.8|96286.4|1201
1591030500000|2020-06-01 16:55:00|96348.1|96323.1|96321.2|96271.2|96358.1|96325.8|96308.5|96271.2|1312
1591030800000|2020-06-01 17:00:00|96321.1|96271.1|96343.6|96318.6|96378.5|96340.1|96316.9|96270.3|1102
1591031100000|2020-06-01 17:05:00|96344|96319|96331.1|96281.1|96352.2|96327.2|96308.8|96276.1|910
1591031400000|2020-06-01 17:10:00|96330.3|96280.3|96228.4|96178.4|96349.9|96299.9|96217.2|96167.2|1302
1591031700000|2020-06-01 17:15:00|96228.8|96178.8|96229.6|96179.6|96250.7|96200.7|96204.3|96165.1|1118
1591032000000|2020-06-01 17:20:00|96230.1|96180.1|96228.4|96178.4|96249.1|96199.1|96224.8|96174.8|924
1591032300000|2020-06-01 17:25:00|96228.9|96178.9|96223.2|96173.2|96236.7|96186.7|96221.5|96171.5|809
1591032600000|2020-06-01 17:30:00|96223|96173|96206.4|96156.4|96229.7|96179.7|96192.9|96151.3|898
1591032900000|2020-06-01 17:35:00|96206.5|96156.5|96204.7|96154.7|96217.8|96182.8|96201.7|96151.7|888
1591033200000|2020-06-01 17:40:00|96203.8|96153.8|96190.9|96140.9|96210.2|96160.2|96190.5|96140.5|912
1591033500000|2020-06-01 17:45:00|96191.4|96141.4|96194.2|96144.2|96202.4|96152.4|96186.3|96136.3|1168
1591033800000|2020-06-01 17:50:00|96196.7|96146.7|96228.3|96178.3|96235.4|96185.4|96188.6|96138.6|1282
1591034100000|2020-06-01 17:55:00|96228.2|96178.2|96221|96171|96245|96207.2|96216.9|96166.9|1353
1591034400000|2020-06-01 18:00:00|96221.5|96171.5|96202.7|96177.7|96226.4|96182.7|96200|96160.6|1098
1591034700000|2020-06-01 18:05:00|96201.5|96176.5|96206.5|96156.5|96219.6|96181.9|96191|96146.8|916
1591035000000|2020-06-01 18:10:00|96206.2|96156.2|96238.8|96188.8|96247.7|96212.4|96201.4|96155.4|952
1591035300000|2020-06-01 18:15:00|96238.5|96188.5|96246|96196|96246.5|96204.7|96216.7|96180.3|908
1591035600000|2020-06-01 18:20:00|96246.1|96196.1|96236|96186|96246.2|96196.2|96225|96175|887
1591035900000|2020-06-01 18:25:00|96237.6|96187.6|96311.9|96261.9|96325.8|96275.8|96234.4|96184.4|1273
1591036200000|2020-06-01 18:30:00|96310.8|96260.8|96295.3|96245.3|96320.6|96270.6|96283.9|96233.9|1269
1591036500000|2020-06-01 18:35:00|96294.9|96244.9|96244.7|96194.7|96300.1|96250.1|96230|96186.3|1291
1591036800000|2020-06-01 18:40:00|96245|96195|96241.9|96191.9|96268.6|96225.2|96226.9|96188.9|1189
1591037100000|2020-06-01 18:45:00|96241.7|96191.7|96219.6|96169.6|96248.1|96198.1|96218.1|96169.3|1028
1591037400000|2020-06-01 18:50:00|96219.9|96169.9|96225.9|96175.9|96242.4|96192.4|96197.5|96153.4|1238
1591037700000|2020-06-01 18:55:00|96226|96176|96216.9|96166.9|96239.8|96189.8|96216.9|96166.9|1179
1591038000000|2020-06-01 19:00:00|96216.6|96166.6|96152.6|96102.6|96227.7|96191|96149.8|96099.8|1166
1591038300000|2020-06-01 19:05:00|96152.9|96102.9|96219.5|96169.5|96243.8|96193.8|96145.6|96095.6|1439
1591038600000|2020-06-01 19:10:00|96218.5|96168.5|96221.7|96171.7|96233.3|96190.5|96209.1|96159.1|1051
1591038900000|2020-06-01 19:15:00|96222.1|96172.1|96180.7|96130.7|96228.3|96178.3|96178|96128|1071
1591039200000|2020-06-01 19:20:00|96180.5|96130.5|96168.8|96118.8|96190.3|96152.1|96155.9|96108.2|921
1591039500000|2020-06-01 19:25:00|96168.6|96118.6|96187.2|96137.2|96188.3|96138.3|96165.3|96115.3|766
1591039800000|2020-06-01 19:30:00|96185.7|96135.7|96212.3|96162.3|96214.9|96164.9|96184.9|96134.9|1006
1591040100000|2020-06-01 19:35:00|96212.4|96162.4|96224.6|96174.6|96241|96191|96206.4|96156.4|1049
1591040400000|2020-06-01 19:40:00|96224.5|96174.5|96208.5|96158.5|96252.5|96202.5|96208.3|96158.3|1132
1591040700000|2020-06-01 19:45:00|96208.7|96158.7|96231.7|96181.7|96239.2|96189.2|96191.1|96141.1|1043
1591041000000|2020-06-01 19:50:00|96233.4|96183.4|96216.8|96166.8|96238.2|96188.2|96205.3|96155.3|1320
1591041300000|2020-06-01 19:55:00|96217.9|96167.9|96183|96133|96219.4|96169.4|96177.4|96127.4|1231
1591041600000|2020-06-01 20:00:00|96183.1|96133.1|96185.6|96135.6|96205|96155|96173.5|96123.5|1085
1591041900000|2020-06-01 20:05:00|96185.8|96135.8|96189.3|96139.3|96211.1|96161.1|96185.2|96135.2|775
1591042200000|2020-06-01 20:10:00|96189.6|96139.6|96184.6|96134.6|96190.2|96140.2|96166.9|96116.9|653
1591042500000|2020-06-01 20:15:00|96184.5|96134.5|96183.1|96133.1|96195.3|96145.3|96180.2|96130.2|604
1591042800000|2020-06-01 20:20:00|96183.3|96133.3|96194.1|96144.1|96197|96147|96174.6|96124.6|855
1591043100000|2020-06-01 20:25:00|96193.3|96143.3|96173.2|96123.2|96206.9|96156.9|96138.7|96088.7|1232
1591043400000|2020-06-01 20:30:00|96173.6|96123.6|96186.7|96136.7|96189.3|96139.3|96171.8|96121.8|833
1591043700000|2020-06-01 20:35:00|96187.4|96137.4|96149|96099|96188.2|96138.2|96148.7|96098.7|729
1591044000000|2020-06-01 20:40:00|96149.9|96099.9|96145.5|96095.5|96158.8|96108.8|96134.4|96084.4|828
1591044300000|2020-06-01 20:45:00|96145.6|96095.6|96133.6|96083.6|96153.5|96103.5|96129.9|96079.9|1154
1591044600000|2020-06-01 20:50:00|96133.5|96083.5|96143.9|96093.9|96147.8|96097.8|96119.2|96069.2|782
1591044900000|2020-06-01 20:55:00|96143.1|96093.1|96172.1|96033.5|96211.8|96109.6|96131.5|96012.9|860
1591045200000|2020-06-01 21:00:00|96157|96025.1|96162.6|96015.4|96182.7|96071.9|96118.7|96010.2|62
1591045500000|2020-06-01 21:05:00|96160.1|96005.1|96187.4|96043.9|96256.5|96091.8|96118.1|95964.1|208
1591045800000|2020-06-01 21:10:00|96182.9|96046.7|96238.1|96071.5|96331.8|96095.6|96132.8|96011.8|346
1591046100000|2020-06-01 21:15:00|96228.1|96030.4|96251.2|96034.7|96313|96081|96225.6|95971.9|198
1591046400000|2020-06-01 21:20:00|96245.4|96029.2|96234.3|96058.4|96291.8|96075.1|96225.6|95993.4|204
1591046700000|2020-06-01 21:25:00|96235.5|96056.1|96248.8|96048.9|96292.8|96077.3|96225.6|95994.9|171
1591047000000|2020-06-01 21:30:00|96272.7|96031.3|96236.2|96057.7|96282.2|96071.2|96225.3|95994.7|313
1591047300000|2020-06-01 21:35:00|96240.9|96060.1|96278.1|96034.7|96311|96076.9|96228.8|95997|288
1591047600000|2020-06-01 21:40:00|96305.9|96045.3|96281.1|96026.5|96306|96082.8|96269.4|96004|477
1591047900000|2020-06-01 21:45:00|96299.7|96027.7|96271.9|96050.1|96299.7|96081.5|96253.1|96019.7|468
1591048200000|2020-06-01 21:50:00|96271.6|96061.9|96272.3|96093.3|96289.9|96110.3|96251.6|96037.4|498
1591048500000|2020-06-01 21:55:00|96273.1|96085.3|96289.7|96092.4|96311.9|96115.6|96257.3|96046.4|382
1591048800000|2020-06-01 22:00:00|96283.7|96086.4|96246.7|96052.5|96283.7|96129.6|96179.6|96032|596
1591049100000|2020-06-01 22:05:00|96244.5|96059.5|96217.8|96081.4|96258|96138|96167.3|96041.8|1095
1591049400000|2020-06-01 22:10:00|96218.4|96084.2|96173.9|96123.9|96235.1|96134.3|96159.7|96050.5|1347
1591049700000|2020-06-01 22:15:00|96212.5|96084.8|96207.3|96058.1|96227.3|96129.8|96130.4|96045.6|692
1591050000000|2020-06-01 22:20:00|96202.8|96066.7|96181.1|96131.1|96230.9|96146.8|96136.1|96047.3|628
1591050300000|2020-06-01 22:25:00|96180.1|96130.1|96218.8|96088.5|96225.3|96138|96156.9|96061.5|446
1591050600000|2020-06-01 22:30:00|96217.7|96080.9|96177|96127|96230.2|96147.7|96155.9|96076.4|743
1591050900000|2020-06-01 22:35:00|96178.5|96128.5|96190|96140|96226.3|96159|96156.2|96057|537
1591051200000|2020-06-01 22:40:00|96191|96141|96214.2|96164.2|96246.9|96168.4|96163|96095.6|590
1591051500000|2020-06-01 22:45:00|96217|96167|96226.9|96176.9|96262.9|96189.8|96183.2|96113.5|910
1591051800000|2020-06-01 22:50:00|96227.2|96177.2|96224|96174|96283.2|96204.4|96217.7|96123.4|670
1591052100000|2020-06-01 22:55:00|96226.5|96176.5|96219.8|96169.8|96269.6|96182.3|96209.9|96114.7|558
1591052400000|2020-06-01 23:00:00|96225|96175|96223.9|96173.9|96233.3|96183.3|96218|96168|633
1591052700000|2020-06-01 23:05:00|96224.1|96174.1|96254.8|96204.8|96256.1|96206.1|96214.3|96164.3|590
1591053000000|2020-06-01 23:10:00|96253.9|96203.9|96256.1|96206.1|96266.2|96216.2|96240.9|96190.9|759
1591053300000|2020-06-01 23:15:00|96257.1|96207.1|96334.1|96284.1|96345|96295|96242.6|96192.6|942
1591053600000|2020-06-01 23:20:00|96335.2|96285.2|96319.7|96269.7|96363.8|96313.8|96304.6|96254.6|1142
1591053900000|2020-06-01 23:25:00|96320.2|96270.2|96323.6|96273.6|96330.7|96280.7|96315.6|96265.6|808
1591054200000|2020-06-01 23:30:00|96323.7|96273.7|96298.8|96248.8|96330.4|96280.4|96289.7|96239.7|822
1591054500000|2020-06-01 23:35:00|96298.3|96248.3|96287.8|96237.8|96298.4|96248.4|96272|96222|782
1591054800000|2020-06-01 23:40:00|96287.4|96237.4|96298.1|96248.1|96298.1|96248.1|96285.3|96235.3|423
1591055100000|2020-06-01 23:45:00|96298|96248|96299.6|96249.6|96310.4|96260.4|96288.1|96238.1|832
1591055400000|2020-06-01 23:50:00|96298.1|96248.1|96309.5|96259.5|96311.7|96261.7|96292.3|96242.3|766
1591055700000|2020-06-01 23:55:00|96309.3|96259.3|96381.8|96331.8|96403.1|96353.1|96306.7|96256.7|1218
1591056000000|2020-06-02 00:00:00|96381.6|96331.6|96360.1|96310.1|96449.2|96359.1|96350.7|96300.7|1185
1591056300000|2020-06-02 00:05:00|96359.8|96309.8|96353.9|96303.9|96361.5|96311.5|96327.3|96277.3|1052
1591056600000|2020-06-02 00:10:00|96353.8|96303.8|96250.9|96200.9|96353.8|96303.8|96244.3|96194.3|1254
1591056900000|2020-06-02 00:15:00|96252.1|96202.1|96219.1|96169.1|96262.8|96212.8|96203.8|96153.8|1559
1591057200000|2020-06-02 00:20:00|96219.3|96169.3|96245.7|96195.7|96260.5|96210.5|96205.7|96155.7|1265
1591057500000|2020-06-02 00:25:00|96245.8|96195.8|96230.3|96180.3|96254.3|96204.3|96215.6|96165.6|952
1591057800000|2020-06-02 00:30:00|96230.5|96180.5|96224.9|96174.9|96241.5|96191.5|96216.3|96166.3|920
1591058100000|2020-06-02 00:35:00|96224.6|96174.6|96190.1|96140.1|96227.1|96177.1|96184.2|96134.2|1062
1591058400000|2020-06-02 00:40:00|96190.2|96140.2|96161.3|96111.3|96205.7|96155.7|96157.5|96107.5|1239
1591058700000|2020-06-02 00:45:00|96161.1|96111.1|96173.5|96123.5|96191|96141|96159.8|96109.8|1034
1591059000000|2020-06-02 00:50:00|96173.2|96123.2|96191.2|96141.2|96204.6|96154.6|96168|96118|1080
1591059300000|2020-06-02 00:55:00|96189.4|96139.4|96206.5|96156.5|96229.8|96179.8|96180.1|96130.1|957
1591059600000|2020-06-02 01:00:00|96206.7|96156.7|96260.1|96210.1|96282.3|96232.3|96195.3|96145.3|1291
1591059900000|2020-06-02 01:05:00|96260.3|96210.3|96247.9|96197.9|96281.3|96231.3|96244.1|96194.1|918
1591060200000|2020-06-02 01:10:00|96248|96198|96252.9|96202.9|96263|96213|96239.3|96189.3|882
1591060500000|2020-06-02 01:15:00|96253|96203|96259|96209|96263.8|96213.8|96235.9|96185.9|924
1591060800000|2020-06-02 01:20:00|96258|96208|96258.5|96208.5|96264.2|96214.2|96250.5|96200.5|726
1591061100000|2020-06-02 01:25:00|96258.1|96208.1|96276.9|96226.9|96283.5|96233.5|96258|96208|871
1591061400000|2020-06-02 01:30:00|96276.8|96226.8|96271.9|96221.9|96283.6|96233.6|96261.8|96211.8|992
1591061700000|2020-06-02 01:35:00|96273|96223|96255.8|96205.8|96277|96227|96246.8|96196.8|955
1591062000000|2020-06-02 01:40:00|96254.9|96204.9|96247.5|96197.5|96262.1|96212.1|96242.3|96192.3|803
1591062300000|2020-06-02 01:45:00|96247.1|96197.1|96291.9|96241.9|96293.9|96243.9|96237.1|96187.1|917
1591062600000|2020-06-02 01:50:00|96292.6|96242.6|96410.2|96360.2|96427.9|96377.9|96292.6|96242.6|1699
1591062900000|2020-06-02 01:55:00|96413.2|96363.2|96377|96327|96419.4|96369.4|96372.9|96322.9|1426
1591063200000|2020-06-02 02:00:00|96376.8|96326.8|96362|96312|96384.4|96334.4|96358.1|96308.1|1390
1591063500000|2020-06-02 02:05:00|96362.5|96312.5|96369.2|96319.2|96388.9|96338.9|96357.8|96307.8|1371
1591063800000|2020-06-02 02:10:00|96370.6|96320.6|96406.9|96356.9|96416.3|96366.3|96369.9|96319.9|1231
1591064100000|2020-06-02 02:15:00|96406.8|96356.8|96402.9|96352.9|96436.5|96386.5|96397.7|96347.7|1395
1591064400000|2020-06-02 02:20:00|96403.7|96353.7|96413|96363|96426.5|96376.5|96396.7|96346.7|1292
1591064700000|2020-06-02 02:25:00|96406.9|96356.9|96412.5|96362.5|96423|96373|96397.2|96347.2|1074
1591065000000|2020-06-02 02:30:00|96410.8|96360.8|96389.1|96339.1|96417.2|96367.2|96385.7|96335.7|1458
1591065300000|2020-06-02 02:35:00|96390.7|96340.7|96385.2|96335.2|96407.8|96357.8|96372.6|96322.6|1319
1591065600000|2020-06-02 02:40:00|96385.5|96335.5|96399.1|96349.1|96412.8|96362.8|96376.3|96326.3|1089
1591065900000|2020-06-02 02:45:00|96398.7|96348.7|96389.7|96339.7|96409.4|96359.4|96386|96336|923
1591066200000|2020-06-02 02:50:00|96389.6|96339.6|96433.4|96383.4|96441.5|96391.5|96386.7|96336.7|1277
1591066500000|2020-06-02 02:55:00|96434.2|96384.2|96450.7|96400.7|96494.6|96444.6|96432|96382|1289
1591066800000|2020-06-02 03:00:00|96450.6|96400.6|96462.5|96412.5|96476|96426|96446.3|96396.3|903
1591067100000|2020-06-02 03:05:00|96461.4|96411.4|96459.7|96409.7|96467.2|96417.2|96448.5|96398.5|699
1591067400000|2020-06-02 03:10:00|96460.5|96410.5|96435.6|96385.6|96474.1|96424.1|96435.3|96385.3|933
1591067700000|2020-06-02 03:15:00|96435.8|96385.8|96438.5|96388.5|96441|96391.2|96411.4|96370.5|748
1591068000000|2020-06-02 03:20:00|96436.7|96386.7|96416.7|96391.7|96441.8|96400.2|96410.7|96375.7|650
1591068300000|2020-06-02 03:25:00|96418|96393|96432.3|96382.3|96437|96399.5|96406.4|96369.9|595
1591068600000|2020-06-02 03:30:00|96432.8|96382.8|96447.3|96397.3|96450.9|96400.9|96413.3|96372.7|648
1591068900000|2020-06-02 03:35:00|96447.4|96397.4|96446.9|96396.9|96450.6|96400.6|96438|96388|719
1591069200000|2020-06-02 03:40:00|96446.5|96396.5|96443.9|96393.9|96455.8|96405.8|96434.2|96384.2|655
1591069500000|2020-06-02 03:45:00|96446.2|96396.2|96435.8|96385.8|96449.1|96399.1|96417.2|96374.4|662
1591069800000|2020-06-02 03:50:00|96434.6|96384.6|96438.7|96388.7|96468.3|96418.3|96418.2|96379.2|761
1591070100000|2020-06-02 03:55:00|96439.5|96389.5|96388.7|96338.7|96443|96393|96388.7|96338.7|875
1591070400000|2020-06-02 04:00:00|96388.3|96338.3|96404.9|96354.9|96410.5|96360.5|96384.9|96334.9|1087
1591070700000|2020-06-02 04:05:00|96403.9|96353.9|96407.1|96357.1|96416.4|96366.4|96397.8|96347.8|909
1591071000000|2020-06-02 04:10:00|96406.6|96356.6|96392.4|96342.4|96424.3|96374.3|96388.7|96338.7|907
1591071300000|2020-06-02 04:15:00|96392.5|96342.5|96411.5|96361.5|96413.5|96363.5|96391.2|96341.2|844
1591071600000|2020-06-02 04:20:00|96411.8|96361.8|96451.5|96401.5|96452.6|96402.6|96406.9|96356.9|1136
1591071900000|2020-06-02 04:25:00|96451.3|96401.3|96395.8|96345.8|96451.9|96401.9|96392.9|96342.9|1368
1591072200000|2020-06-02 04:30:00|96394.7|96344.7|96374.4|96324.4|96402.5|96352.5|96359.2|96309.2|1005
1591072500000|2020-06-02 04:35:00|96374.2|96324.2|96389|96339|96389.2|96339.2|96367.3|96317.3|788
1591072800000|2020-06-02 04:40:00|96387.8|96337.8|96372.1|96322.1|96410.6|96360.6|96365.6|96315.6|945
1591073100000|2020-06-02 04:45:00|96371.8|96321.8|96370.4|96320.4|96378|96328|96365.7|96315.7|821
1591073400000|2020-06-02 04:50:00|96370.1|96320.1|96376.1|96326.1|96378.3|96328.3|96365.6|96315.6|637
1591073700000|2020-06-02 04:55:00|96376.2|96326.2|96381.9|96331.9|96386.5|96336.5|96368.5|96318.5|691
1591074000000|2020-06-02 05:00:00|96381.8|96331.8|96363.5|96313.5|96389.1|96339.1|96360.1|96310.1|813
1591074300000|2020-06-02 05:05:00|96364.1|96314.1|96254|96204|96367.7|96317.7|96247|96197|1265
1591074600000|2020-06-02 05:10:00|96250.1|96200.1|96228|96178|96258.3|96208.3|96178|96128|1309
1591074900000|2020-06-02 05:15:00|96227.9|96177.9|96195.4|96145.4|96231.7|96181.7|96189.2|96139.2|861
1591075200000|2020-06-02 05:20:00|96195.1|96145.1|96236.6|96186.6|96245.2|96195.2|96189.5|96139.5|767
1591075500000|2020-06-02 05:25:00|96236.5|96186.5|96163.7|96113.7|96257.7|96207.7|96159|96109|949
1591075800000|2020-06-02 05:30:00|96161.2|96111.2|96217.4|96167.4|96230.8|96184.5|96161.2|96111.2|984
1591076100000|2020-06-02 05:35:00|96215.6|96165.6|96226.3|96176.3|96247.4|96197.4|96215.5|96165.5|884
1591076400000|2020-06-02 05:40:00|96226.2|96176.2|96271.5|96221.5|96271.5|96221.5|96220.3|96170.3|963
1591076700000|2020-06-02 05:45:00|96270.8|96220.8|96285.4|96235.4|96287|96237|96264.2|96214.2|890
1591077000000|2020-06-02 05:50:00|96284.9|96234.9|96310.5|96260.5|96314.3|96264.3|96282.3|96232.3|872
1591077300000|2020-06-02 05:55:00|96310.9|96260.9|96269.1|96219.1|96310.9|96260.9|96254.7|96204.7|976
1591077600000|2020-06-02 06:00:00|96268|96218|96207|96157|96275.3|96225.3|96170.5|96120.5|1386
1591077900000|2020-06-02 06:05:00|96206.3|96156.3|96199.2|96149.2|96211.8|96161.8|96156.8|96106.8|1512
1591078200000|2020-06-02 06:10:00|96200.2|96150.2|96218.3|96168.3|96235.3|96188.2|96169.7|96119.7|1459
1591078500000|2020-06-02 06:15:00|96216.7|96166.7|96313.9|96263.9|96325.8|96275.8|96216.3|96166.3|1833
1591078800000|2020-06-02 06:20:00|96314.3|96264.3|96265.1|96215.1|96316.2|96270.8|96250.3|96200.3|1546
1591079100000|2020-06-02 06:25:00|96265.5|96215.5|96275.7|96225.7|96295.4|96257.5|96243.4|96193.4|1421
1591079400000|2020-06-02 06:30:00|96276.2|96226.2|96303.3|96278.3|96337.2|96300.3|96265.5|96215.5|1432
1591079700000|2020-06-02 06:35:00|96302.7|96277.7|96165.7|96115.7|96337.1|96312.1|96154.4|96104.4|1728
1591080000000|2020-06-02 06:40:00|96165.2|96115.2|96175.1|96150.1|96193.8|96168.8|96143.1|96093.1|1754
1591080300000|2020-06-02 06:45:00|96175|96150|96305.9|96255.9|96324.3|96274.3|96163.6|96113.6|1941
1591080600000|2020-06-02 06:50:00|96303.8|96253.8|96314|96264|96320.6|96283.7|96224.4|96178.1|1865
1591080900000|2020-06-02 06:55:00|96314.2|96264.2|96420.9|96370.9|96433.6|96383.6|96297.3|96247.3|1838
1591081200000|2020-06-02 07:00:00|96420.8|96370.8|96165.6|96115.6|96422.2|96372.2|96155.8|96105.8|2123
1591081500000|2020-06-02 07:05:00|96162|96112|96071.4|96021.4|96186.4|96142.3|96070.5|96020.5|2081
1591081800000|2020-06-02 07:10:00|96072|96022|95935.2|95885.2|96126.3|96076.3|95933.8|95883.8|2033
1591082100000|2020-06-02 07:15:00|95936.4|95886.4|95974.5|95924.5|96025.2|95975.2|95873.8|95831.7|1813
1591082400000|2020-06-02 07:20:00|95973.4|95923.4|95969|95944|95988.7|95954|95932|95893.8|1705
1591082700000|2020-06-02 07:25:00|95968.9|95943.9|95898.8|95848.8|95981.9|95948.3|95844|95808.3|1472
1591083000000|2020-06-02 07:30:00|95897.3|95847.3|95833.7|95783.7|95901.1|95851.1|95787.1|95737.1|1670
1591083300000|2020-06-02 07:35:00|95832.8|95782.8|95910.2|95885.2|95922.8|95897.8|95824.9|95782.4|1672
1591083600000|2020-06-02 07:40:00|95911|95886|95978.6|95953.6|96054.2|96010.5|95910.2|95885.2|1898
1591083900000|2020-06-02 07:45:00|95979|95954|95997.1|95972.1|96062.1|96012.1|95941.2|95903.1|1951
1591084200000|2020-06-02 07:50:00|96011.1|95961.1|96014.2|95964.2|96092.3|96042.3|95995.7|95945.8|1848
1591084500000|2020-06-02 07:55:00|96015.6|95965.6|95971|95921|96039.7|96003.2|95910.3|95860.3|1718
1591084800000|2020-06-02 08:00:00|95969.3|95919.3|95968.7|95918.7|96000.3|95962.2|95925.8|95879.1|1845
1591085100000|2020-06-02 08:05:00|95973.7|95923.7|95806.3|95756.3|95986.4|95936.4|95802.4|95752.4|2058
1591085400000|2020-06-02 08:10:00|95806.9|95756.9|95796.8|95746.8|95877.2|95839.5|95749.2|95699.2|1797
1591085700000|2020-06-02 08:15:00|95795.9|95745.9|95677.1|95627.1|95830.6|95780.6|95605.8|95555.8|2089
1591086000000|2020-06-02 08:20:00|95676.9|95626.9|95596.5|95546.5|95744.4|95694.4|95565.5|95515.5|2121
1591086300000|2020-06-02 08:25:00|95597.9|95547.9|95577.1|95527.1|95668.2|95618.2|95557.2|95507.2|2037
1591086600000|2020-06-02 08:30:00|95579.6|95529.6|95565.2|95515.2|95612.7|95562.7|95503.3|95453.3|1948
1591086900000|2020-06-02 08:35:00|95567.5|95517.5|95646.8|95596.8|95670|95620|95545.2|95500.1|1948
1591087200000|2020-06-02 08:40:00|95646.2|95596.2|95696.7|95646.7|95724.6|95683.4|95630.4|95591.2|1798
1591087500000|2020-06-02 08:45:00|95699.1|95649.1|95679.4|95654.4|95703.1|95660|95631.2|95591.9|1818
1591087800000|2020-06-02 08:50:00|95678.9|95653.9|95643.1|95593.1|95697.6|95654.2|95604.1|95554.1|1696
1591088100000|2020-06-02 08:55:00|95647.4|95597.4|95479.4|95429.4|95661.9|95611.9|95479.4|95429.4|1843
1591088400000|2020-06-02 09:00:00|95480.2|95430.2|95390.2|95340.2|95484.9|95435.6|95317.6|95281.6|2083
1591088700000|2020-06-02 09:05:00|95389.7|95339.7|95381.9|95331.9|95443.6|95393.6|95356|95323.9|1839
1591089000000|2020-06-02 09:10:00|95379.9|95329.9|95413.1|95388.1|95446.5|95405.7|95330|95285.1|1793
1591089300000|2020-06-02 09:15:00|95427.1|95377.1|95503.1|95478.1|95521.5|95487.5|95387.3|95358|1620
1591089600000|2020-06-02 09:20:00|95503.4|95478.4|95496.3|95446.3|95532.4|95491.7|95466.8|95427.8|1601
1591089900000|2020-06-02 09:25:00|95496.4|95446.4|95427.5|95377.5|95502.7|95452.7|95404|95373.4|1682
1591090200000|2020-06-02 09:30:00|95427.1|95377.1|95486.4|95436.4|95510.6|95471.7|95416.4|95377.1|1671
1591090500000|2020-06-02 09:35:00|95486.1|95436.1|95393|95368|95499.4|95465.6|95378.2|95338.4|1541
1591090800000|2020-06-02 09:40:00|95392.4|95367.4|95351.7|95301.7|95410.3|95372.4|95313|95273|1770
1591091100000|2020-06-02 09:45:00|95351.6|95301.6|95291.3|95266.3|95359.9|95324|95279.9|95235.8|1823
1591091400000|2020-06-02 09:50:00|95291.6|95266.6|95267.1|95242.1|95298.9|95266.6|95231.9|95206.9|1691
1591091700000|2020-06-02 09:55:00|95267|95242|95285.1|95260.1|95288|95263|95225.5|95191.9|1695
1591092000000|2020-06-02 10:00:00|95285|95260|95396.1|95371.1|95405.5|95380.5|95276.9|95251.9|1881
1591092300000|2020-06-02 10:05:00|95398|95373|95444.3|95419.3|95498.7|95463.6|95378.1|95353.1|1772
1591092600000|2020-06-02 10:10:00|95444.5|95419.5|95418.9|95368.9|95520.6|95495.6|95405.8|95364.5|1726
1591092900000|2020-06-02 10:15:00|95419.9|95369.9|95424|95399|95455.5|95429.8|95351.7|95326.7|1724
1591093200000|2020-06-02 10:20:00|95419.2|95394.2|95439.2|95414.2|95466.9|95429.2|95367.4|95342.4|1474
1591093500000|2020-06-02 10:25:00|95434.8|95409.8|95543.3|95518.3|95574.9|95534.4|95415.5|95390.5|1595
1591093800000|2020-06-02 10:30:00|95542.9|95517.9|95509.3|95459.3|95556.6|95518|95474.8|95436.9|1684
1591094100000|2020-06-02 10:35:00|95510.3|95460.3|95464.6|95439.6|95519.9|95485.5|95462|95430.9|1625
1591094400000|2020-06-02 10:40:00|95459.9|95434.9|95535|95510|95575.6|95536|95458.1|95433.1|1500
1591094700000|2020-06-02 10:45:00|95535.1|95510.1|95519.6|95494.6|95542|95517|95487.4|95451.4|1404
1591095000000|2020-06-02 10:50:00|95518.2|95493.2|95533.6|95508.6|95603|95572|95518.1|95484.5|1465
1591095300000|2020-06-02 10:55:00|95532.6|95507.6|95542.5|95517.5|95551.9|95526.9|95464.7|95439.7|1413
1591095600000|2020-06-02 11:00:00|95542.3|95517.3|95532.2|95507.2|95560.1|95533.2|95482.4|95457.4|1488
1591095900000|2020-06-02 11:05:00|95532.1|95507.1|95607.6|95582.6|95630.2|95605.2|95531.7|95506.7|1524
1591096200000|2020-06-02 11:10:00|95608.8|95583.8|95725.3|95675.3|95725.8|95682.7|95605.6|95580.6|1619
1591096500000|2020-06-02 11:15:00|95725.1|95675.1|95658.2|95633.2|95735.4|95704.9|95655.7|95630.7|1615
1591096800000|2020-06-02 11:20:00|95658.4|95633.4|95683.6|95658.6|95751.9|95726.9|95658.4|95633.4|1529
1591097100000|2020-06-02 11:25:00|95683.5|95658.5|95703|95678|95895.6|95845.6|95683.5|95658.5|1941
1591097400000|2020-06-02 11:30:00|95702.3|95677.3|95783.9|95758.9|95797.8|95760|95689.8|95661.5|1942
1591097700000|2020-06-02 11:35:00|95784|95759|95693.6|95668.6|95796.3|95771.3|95670|95645|1718
1591098000000|2020-06-02 11:40:00|95692.2|95667.2|95638|95613|95701.9|95676.9|95633.9|95608.9|1321
1591098300000|2020-06-02 11:45:00|95638.1|95613.1|95605|95580|95641.5|95616.5|95577.4|95552.4|1527
1591098600000|2020-06-02 11:50:00|95604.8|95579.8|95700|95675|95718.2|95690.6|95565.7|95540.3|1602
1591098900000|2020-06-02 11:55:00|95696.8|95671.8|95601.7|95576.7|95706.8|95681.8|95566.6|95541.6|1926
1591099200000|2020-06-02 12:00:00|95601.1|95576.1|95546.6|95521.6|95660.4|95635.4|95544.6|95519.6|1771
1591099500000|2020-06-02 12:05:00|95547|95522|95659.3|95609.3|95665.3|95627.6|95512.6|95487.6|1881
1591099800000|2020-06-02 12:10:00|95659.2|95609.2|95589.1|95564.1|95665.1|95625.6|95539.2|95514.2|1727
1591100100000|2020-06-02 12:15:00|95589.5|95564.5|95554.1|95529.1|95615.7|95578.1|95472.7|95436.7|1838
1591100400000|2020-06-02 12:20:00|95554|95529|95589.8|95564.8|95674.1|95638.8|95543.5|95518.5|1964
1591100700000|2020-06-02 12:25:00|95588.3|95563.3|95654.3|95629.3|95664.4|95629.4|95569.9|95538.7|1660
1591101000000|2020-06-02 12:30:00|95652.5|95627.5|95640.6|95615.6|95687.4|95645.5|95608.3|95580.4|1808
1591101300000|2020-06-02 12:35:00|95641.1|95616.1|95688.4|95663.4|95705.8|95680.8|95596.7|95568.8|1865
1591101600000|2020-06-02 12:40:00|95689.9|95664.9|95692.6|95667.6|95699.2|95669.3|95615.6|95590.6|1800
1591101900000|2020-06-02 12:45:00|95691.9|95666.9|95712.5|95687.5|95730.1|95705.1|95650.3|95625.3|1873
1591102200000|2020-06-02 12:50:00|95712.9|95687.9|95661.2|95636.2|95746.1|95712.9|95645.3|95620.3|1702
1591102500000|2020-06-02 12:55:00|95660.6|95635.6|95671.3|95646.3|95673.9|95648.9|95609.4|95584.4|1528
1591102800000|2020-06-02 13:00:00|95673.7|95648.7|95661.6|95636.6|95710.8|95674.9|95609.5|95584.5|1741
1591103100000|2020-06-02 13:05:00|95661.5|95636.5|95688.9|95663.9|95770|95730.7|95649.3|95624.3|1688
1591103400000|2020-06-02 13:10:00|95688.8|95663.8|95755|95705|95800.2|95759.4|95672.9|95640.2|1711
1591103700000|2020-06-02 13:15:00|95754.9|95704.9|95683|95633|95779.2|95733.5|95667.8|95627.3|1697
1591104000000|2020-06-02 13:20:00|95683.3|95633.3|95715.7|95665.7|95747.2|95700.7|95665.9|95626.5|1459
1591104300000|2020-06-02 13:25:00|95715.5|95665.5|95659.8|95609.8|95727.8|95685.1|95610.9|95575.2|1272
1591104600000|2020-06-02 13:30:00|95649|95599|95710|95660|95741.8|95695.2|95601.8|95567.9|1212
1591104900000|2020-06-02 13:35:00|95710.8|95660.8|95683.8|95658.8|95730|95688.8|95654|95619.1|1215
1591105200000|2020-06-02 13:40:00|95682.6|95657.6|95737.4|95687.4|95745.8|95695.8|95629.9|95600.1|1186
1591105500000|2020-06-02 13:45:00|95735.8|95685.8|95789|95739|95807.5|95757.5|95696.8|95665.2|1366
1591105800000|2020-06-02 13:50:00|95788.2|95738.2|95574.2|95524.2|95788.5|95741.5|95545.8|95507.5|2034
1591106100000|2020-06-02 13:55:00|95576|95526|95471.8|95446.8|95605.7|95555.7|95471.8|95441.3|1885
1591106400000|2020-06-02 14:00:00|95472.2|95447.2|95392.9|95367.9|95475.3|95450.3|95322|95290.6|2014
1591106700000|2020-06-02 14:05:00|95392.3|95367.3|95351.5|95326.5|95395.5|95368|95332.4|95297.9|1726
1591107000000|2020-06-02 14:10:00|95351.2|95326.2|95468.3|95443.3|95476.8|95451.8|95349.4|95324.4|1880
1591107300000|2020-06-02 14:15:00|95469|95444|95421.6|95371.6|95470.4|95444|95369.4|95331.2|1917
1591107600000|2020-06-02 14:20:00|95420.9|95370.9|95336.9|95286.9|95422|95377.3|95318.6|95274.5|1793
1591107900000|2020-06-02 14:25:00|95336.6|95286.6|95374.6|95324.6|95398.3|95352.9|95332.7|95282.7|1890
1591108200000|2020-06-02 14:30:00|95374|95324|95306|95256|95379.4|95343.5|95269.1|95219.1|2042
1591108500000|2020-06-02 14:35:00|95305.6|95255.6|95274.7|95249.7|95331.8|95287.3|95259.4|95219.7|1748
1591108800000|2020-06-02 14:40:00|95274.6|95249.6|95293|95243|95296.8|95255.1|95200.1|95154|1853
1591109100000|2020-06-02 14:45:00|95292.8|95242.8|95320.2|95295.2|95353.1|95320.2|95291.4|95241.4|1978
1591109400000|2020-06-02 14:50:00|95319.1|95294.1|95319|95294|95382.1|95332.1|95306.4|95277|1790
1591109700000|2020-06-02 14:55:00|95319.7|95294.7|95272.7|95222.7|95421.3|95385.7|95253.9|95218.9|2152
1591110000000|2020-06-02 15:00:00|95273.9|95223.9|95448.5|95398.5|95477.6|95427.6|95270.2|95220.2|2109
1591110300000|2020-06-02 15:05:00|95448.6|95398.6|95594.5|95569.5|95622.8|95585.3|95338.9|95299.1|2131
1591110600000|2020-06-02 15:10:00|95591.7|95566.7|95499.3|95449.3|95591.7|95566.7|95403.6|95353.6|1957
1591110900000|2020-06-02 15:15:00|95499.5|95449.5|95405.7|95380.7|95506.6|95479.4|95401.1|95365.3|1246
1591111200000|2020-06-02 15:20:00|95404.5|95379.5|95436.2|95411.2|95527.4|95481.8|95376.9|95351.9|1141
1591111500000|2020-06-02 15:25:00|95437.3|95412.3|95517.9|95492.9|95538.8|95505|95436|95393.2|1161
1591111800000|2020-06-02 15:30:00|95517.7|95492.7|95530.6|95505.6|95547.6|95520.4|95506.1|95465.4|1104
1591112100000|2020-06-02 15:35:00|95530.3|95505.3|95508.2|95483.2|95532.8|95507.8|95485.9|95460.9|987
1591112400000|2020-06-02 15:40:00|95508|95483|95527.6|95502.6|95540.2|95515.2|95496.8|95471.8|948
1591112700000|2020-06-02 15:45:00|95527.5|95502.5|95548.7|95523.7|95560.6|95523.7|95520.9|95495.9|856
1591113000000|2020-06-02 15:50:00|95545.9|95520.9|95662.8|95637.8|95669.2|95637.8|95545.9|95520.9|1048
1591113300000|2020-06-02 15:55:00|95663.1|95638.1|95675.5|95650.5|95696.2|95671.2|95654|95629|1002
1591113600000|2020-06-02 16:00:00|95688.7|95638.7|95599.6|95549.6|95688.7|95651.9|95586.4|95548.2|1020
1591113900000|2020-06-02 16:05:00|95600|95550|95597.8|95547.8|95619.2|95580.2|95559.2|95532.2|885
1591114200000|2020-06-02 16:10:00|95598.3|95548.3|95522.5|95497.5|95609.6|95559.6|95520.3|95485.7|849
1591114500000|2020-06-02 16:15:00|95522.1|95497.1|95550.7|95500.7|95573.3|95523.3|95516|95479.5|922
1591114800000|2020-06-02 16:20:00|95550.5|95500.5|95565.2|95515.2|95576.1|95526.1|95526.9|95488.5|932
1591115100000|2020-06-02 16:25:00|95567|95517|95493.8|95443.8|95571.2|95521.2|95482.5|95443.3|919
1591115400000|2020-06-02 16:30:00|95493|95443|95491.6|95441.6|95500.4|95455.7|95456.7|95417.4|1016
1591115700000|2020-06-02 16:35:00|95490.4|95440.4|95545.1|95495.1|95551.2|95510.4|95472.7|95439.2|950
1591116000000|2020-06-02 16:40:00|95533|95508|95480.5|95455.5|95547.9|95510.4|95479.6|95439.5|896
1591116300000|2020-06-02 16:45:00|95479.9|95454.9|95495|95470|95510.3|95471.5|95476.1|95438|813
1591116600000|2020-06-02 16:50:00|95495.5|95470.5|95572.2|95547.2|95577.9|95548.8|95494.6|95457.1|940
1591116900000|2020-06-02 16:55:00|95570.2|95545.2|95590.9|95565.9|95597.4|95572.4|95559.2|95513.1|952
1591117200000|2020-06-02 17:00:00|95592.1|95567.1|95587.1|95537.1|95601.3|95576.3|95560.7|95520.4|975
1591117500000|2020-06-02 17:05:00|95586.7|95536.7|95561.5|95536.5|95591.8|95551.5|95526.7|95484.3|872
1591117800000|2020-06-02 17:10:00|95562.2|95537.2|95555|95530|95585.3|95551.2|95551.1|95515.5|760
1591118100000|2020-06-02 17:15:00|95552.8|95527.8|95493.2|95468.2|95572.5|95533.1|95485.8|95446.6|764
1591118400000|2020-06-02 17:20:00|95493.1|95468.1|95536.7|95486.7|95541|95495.2|95492.8|95460.7|738
1591118700000|2020-06-02 17:25:00|95538.7|95488.7|95512.5|95487.5|95543.5|95496.2|95508.6|95470.9|722
1591119000000|2020-06-02 17:30:00|95511.6|95486.6|95510.3|95485.3|95514.9|95489.9|95496|95471|752
1591119300000|2020-06-02 17:35:00|95510.2|95485.2|95615.9|95565.9|95618.1|95577.4|95504.1|95479.1|919
1591119600000|2020-06-02 17:40:00|95616|95566|95620.7|95595.7|95647|95613.8|95608|95566|887
1591119900000|2020-06-02 17:45:00|95616.1|95591.1|95628.8|95578.8|95647.9|95597.9|95600.2|95561.1|995
1591120200000|2020-06-02 17:50:00|95626.6|95576.6|95641.4|95591.4|95660.4|95612.7|95613.7|95575.3|924
1591120500000|2020-06-02 17:55:00|95639.4|95589.4|95512.4|95462.4|95647.4|95600.3|95506.4|95462.4|1006
1591120800000|2020-06-02 18:00:00|95512|95462|95551|95501|95552.8|95514.5|95495.4|95445.4|888
1591121100000|2020-06-02 18:05:00|95551.4|95501.4|95589.9|95539.9|95594.5|95555|95540.9|95496.7|790
1591121400000|2020-06-02 18:10:00|95590.4|95540.4|95587.5|95537.5|95600.6|95557.7|95560.8|95521.7|706
1591121700000|2020-06-02 18:15:00|95587.7|95537.7|95578.3|95528.3|95602.8|95552.8|95571|95521|862
1591122000000|2020-06-02 18:20:00|95577.6|95527.6|95577.8|95527.8|95595.3|95552.1|95560.6|95523.9|818
1591122300000|2020-06-02 18:25:00|95577.4|95527.4|95592|95542|95606.2|95569.8|95570.9|95527.2|763
1591122600000|2020-06-02 18:30:00|95592.3|95542.3|95624.7|95599.7|95642.1|95606.2|95559.1|95518.7|846
1591122900000|2020-06-02 18:35:00|95626.6|95601.6|95580.8|95530.8|95636|95604.8|95558|95514.4|741
1591123200000|2020-06-02 18:40:00|95580.7|95530.7|95581.9|95531.9|95590.5|95540.5|95558.9|95517.8|842
1591123500000|2020-06-02 18:45:00|95579.1|95529.1|95625.9|95575.9|95640.4|95592.1|95577.6|95527.6|855
1591123800000|2020-06-02 18:50:00|95625.7|95575.7|95537.7|95512.7|95627.5|95588|95537|95500.5|705
1591124100000|2020-06-02 18:55:00|95538|95513|95642.8|95592.8|95643.9|95610.1|95468.7|95429.9|909
1591124400000|2020-06-02 19:00:00|95638.8|95588.8|95615.8|95565.8|95640.2|95590.2|95582.4|95540.7|898
1591124700000|2020-06-02 19:05:00|95617.4|95567.4|95690|95640|95702.8|95652.8|95613.9|95563.9|931
1591125000000|2020-06-02 19:10:00|95689.8|95639.8|95695.8|95645.8|95698.7|95648.7|95679.3|95629.3|883
1591125300000|2020-06-02 19:15:00|95696.6|95646.6|95656|95606|95696.6|95646.6|95638.7|95597.8|763
1591125600000|2020-06-02 19:20:00|95656.3|95606.3|95698.6|95648.6|95704.8|95654.8|95645.9|95595.9|890
1591125900000|2020-06-02 19:25:00|95698.3|95648.3|95647.2|95597.2|95722.2|95672.2|95642.3|95594.3|874
1591126200000|2020-06-02 19:30:00|95647.7|95597.7|95651.3|95601.3|95691.6|95646.1|95628.4|95589.5|820
1591126500000|2020-06-02 19:35:00|95648.1|95598.1|95636.3|95586.3|95649.3|95611.7|95605.6|95555.6|862
1591126800000|2020-06-02 19:40:00|95636|95586|95613.1|95563.1|95639.7|95589.7|95597.6|95547.6|881
1591127100000|2020-06-02 19:45:00|95617.9|95567.9|95594.3|95544.3|95623.2|95582.3|95589.9|95542.9|784
1591127400000|2020-06-02 19:50:00|95594.2|95544.2|95603.3|95553.3|95606.5|95556.5|95549.8|95499.8|958
1591127700000|2020-06-02 19:55:00|95595.1|95545.1|95582.2|95532.2|95607.5|95568.3|95552.2|95515.6|947
1591128000000|2020-06-02 20:00:00|95580.2|95530.2|95601.9|95551.9|95617.5|95567.5|95566.7|95516.7|846
1591128300000|2020-06-02 20:05:00|95604.2|95554.2|95594.9|95544.9|95611|95561|95588|95538|728
1591128600000|2020-06-02 20:10:00|95593.2|95543.2|95557.7|95507.7|95595.3|95545.3|95551.9|95501.9|774
1591128900000|2020-06-02 20:15:00|95559|95509|95548.3|95498.3|95563.2|95513.2|95537.6|95487.6|665
1591129200000|2020-06-02 20:20:00|95548.9|95498.9|95551.7|95501.7|95555.7|95505.7|95531.9|95481.9|640
1591129500000|2020-06-02 20:25:00|95550.9|95500.9|95531|95481|95554|95504|95527|95477|622
1591129800000|2020-06-02 20:30:00|95531.5|95481.5|95522|95472|95537.7|95487.7|95512.4|95462.4|694
1591130100000|2020-06-02 20:35:00|95521|95471|95495.6|95445.6|95524.6|95480.8|95478.4|95428.4|591
1591130400000|2020-06-02 20:40:00|95495.5|95445.5|95495.7|95445.7|95510.8|95460.8|95487|95437|978
1591130700000|2020-06-02 20:45:00|95494.8|95444.8|95488.6|95438.6|95510.6|95460.6|95484.3|95434.3|1162
1591131000000|2020-06-02 20:50:00|95488.8|95438.8|95491.6|95441.6|95502.5|95452.5|95479.7|95429.7|781
1591131300000|2020-06-02 20:55:00|95497.2|95447.2|95520|95385.1|95550.4|95455|95477.2|95383.6|671
1591131600000|2020-06-02 21:00:00|95520.1|95264.5|95492.7|95150.5|95520.1|95264.5|95485.7|95138.2|94
1591131900000|2020-06-02 21:05:00|95506|95177|95467.9|95118.7|95554.4|95214.8|95437.9|94841.9|143
1591132200000|2020-06-02 21:10:00|95481.3|95152.9|95467.2|95178.2|95577.4|95213.8|95439|95128.8|157
1591132500000|2020-06-02 21:15:00|95481.5|95187.4|95520.8|95173.8|95576.9|95216.2|95462.3|95141.3|266
1591132800000|2020-06-02 21:20:00|95529.3|95170.7|95522.9|95212.7|95562.4|95216.9|95442.1|95145.7|247
1591133100000|2020-06-02 21:25:00|95529|95200.5|95509.9|95210.9|95584|95221.4|95434.9|95141.8|215
1591133400000|2020-06-02 21:30:00|95508.1|95227.4|95575.9|95121.5|95575.9|95227.4|95449.9|95104.7|269
1591133700000|2020-06-02 21:35:00|95615.9|95152.4|95633.3|95282|95785.6|95294.9|95481.4|95147.1|445
1591134000000|2020-06-02 21:40:00|95629.2|95285.4|95623.2|95410|95672.7|95417.1|95593.3|95248.8|362
1591134300000|2020-06-02 21:45:00|95576.2|95382.6|95619.1|95401.6|95662.5|95445.7|95487.4|95361.5|449
1591134600000|2020-06-02 21:50:00|95610.6|95402.7|95634.9|95395.1|95669.4|95444.9|95482.1|95347|410
1591134900000|2020-06-02 21:55:00|95637.9|95394.5|95614.2|95397.4|95663.4|95414.4|95581|95364.7|422
1591135200000|2020-06-02 22:00:00|95591|95386.3|95506.7|95456.7|95591|95456.7|95476.2|95343.4|666
1591135500000|2020-06-02 22:05:00|95501.8|95451.8|95504.7|95454.7|95549.6|95463.4|95490.6|95406.6|388
1591135800000|2020-06-02 22:10:00|95506.3|95456.3|95518.4|95468.4|95558.5|95469.7|95500|95412.2|392
1591136100000|2020-06-02 22:15:00|95518|95468|95405.5|95179.3|95554.8|95468|95389.5|95149.8|740
1591136400000|2020-06-02 22:20:00|95393|95175.2|95383.8|95174.9|95414.9|95213.2|95361.5|95144.1|1106
1591136700000|2020-06-02 22:25:00|95382.1|95172|95359.7|95146.1|95406.6|95220|95359.7|95135|1206
1591137000000|2020-06-02 22:30:00|95365.5|95141|95460.5|95327.8|95478|95381|95346.5|95124|512
1591137300000|2020-06-02 22:35:00|95460.6|95327.9|95412.6|95362.6|95463.4|95375.9|95409.4|95320.6|325
1591137600000|2020-06-02 22:40:00|95411.5|95361.5|95457.8|95324.8|95468.3|95379.2|95408.5|95314.3|276
1591137900000|2020-06-02 22:45:00|95456.6|95326.1|95439.7|95389.7|95469.3|95389.7|95411.9|95324.7|489
1591138200000|2020-06-02 22:50:00|95439.1|95389.1|95454.6|95315|95469.9|95389.1|95351.1|95284.5|597
1591138500000|2020-06-02 22:55:00|95455.3|95314.9|95464.1|95325.3|95469.8|95375.5|95406.1|95303.8|523
1591138800000|2020-06-02 23:00:00|95470|95359.5|95477.9|95351.3|95487.3|95402.2|95409.5|95314.6|690
1591139100000|2020-06-02 23:05:00|95478|95351.2|95506|95362.2|95507.2|95413.8|95433.6|95340|672
1591139400000|2020-06-02 23:10:00|95505.8|95361.4|95516.4|95368.7|95519.6|95422.1|95459.4|95352.2|609
1591139700000|2020-06-02 23:15:00|95516.3|95368.3|95497.7|95365.5|95518.6|95429.5|95459.2|95353|919
1591140000000|2020-06-02 23:20:00|95504.5|95358.9|95462.6|95325.7|95510.9|95411|95440.9|95311.5|988
1591140300000|2020-06-02 23:25:00|95461.6|95325.3|95442.5|95297.7|95475.8|95345.9|95395.9|95269.1|998
1591140600000|2020-06-02 23:30:00|95442.4|95296.8|95353.1|95202.1|95443.8|95341.5|95322.2|95193.1|1130
1591140900000|2020-06-02 23:35:00|95351.8|95204.3|95278.4|95228.4|95352.9|95258.6|95266.4|95190.8|900
1591141200000|2020-06-02 23:40:00|95276.3|95226.3|95249.7|95199.7|95305.8|95228.3|95234.7|95143.4|934
1591141500000|2020-06-02 23:45:00|95248.2|95198.2|95244.6|95194.6|95293.9|95209.3|95235.3|95146.9|911
1591141800000|2020-06-02 23:50:00|95246.3|95196.3|95250.6|95200.6|95294.1|95205.5|95227.6|95155.1|817
1591142100000|2020-06-02 23:55:00|95250.7|95200.7|95256.6|95206.6|95293.8|95209.2|95240.9|95159.9|730
1591142400000|2020-06-03 00:00:00|95256.4|95206.4|95271.2|95221.2|95325.8|95234.6|95248.8|95165.7|946
1591142700000|2020-06-03 00:05:00|95271.5|95221.5|95275.5|95225.5|95325.8|95238.6|95265.3|95169.4|761
1591143000000|2020-06-03 00:10:00|95275.9|95225.9|95255.9|95205.9|95307.5|95225.9|95243.6|95154.2|729
1591143300000|2020-06-03 00:15:00|95255.8|95205.8|95202.7|95069.3|95295.9|95205.8|95125.6|95032|1041
1591143600000|2020-06-03 00:20:00|95202.6|95069.4|95133.6|95083.6|95204.6|95118.6|95112.2|95026.8|803
1591143900000|2020-06-03 00:25:00|95133.7|95083.7|95119|95069|95153.7|95089.3|95107.3|95026.9|827
1591144200000|2020-06-03 00:30:00|95121.8|95071.8|95107.1|95057.1|95122.4|95072.4|95100|95050|688
1591144500000|2020-06-03 00:35:00|95106.4|95056.4|95115.4|95065.4|95132.8|95082.8|95106.2|95056.2|639
1591144800000|2020-06-03 00:40:00|95111.9|95061.9|95044.5|94994.5|95120.3|95070.3|95036.6|94986.6|911
1591145100000|2020-06-03 00:45:00|95043.1|94993.1|95039.5|94989.5|95051.2|95001.2|95002.9|94954|1080
1591145400000|2020-06-03 00:50:00|95039.3|94989.3|94971.7|94921.7|95043.4|94994.5|94962.6|94912.6|995
1591145700000|2020-06-03 00:55:00|94971.8|94921.8|95007.4|94957.4|95030.7|94980.7|94971.4|94921.4|855
1591146000000|2020-06-03 01:00:00|95006.3|94956.3|94881.9|94831.9|95006.3|94956.3|94877.7|94827.7|1023
1591146300000|2020-06-03 01:05:00|94881.5|94831.5|94881.7|94831.7|94925|94847.6|94756.9|94673.9|1055
1591146600000|2020-06-03 01:10:00|94883.1|94833.1|94876.2|94826.2|94939.7|94850.7|94856.9|94775|1055
1591146900000|2020-06-03 01:15:00|94875.8|94825.8|94782|94732|94900.2|94825.8|94766.6|94682.5|1029
1591147200000|2020-06-03 01:20:00|94781.5|94731.5|94822.7|94772.7|94874.3|94790.7|94781.5|94714.6|890
1591147500000|2020-06-03 01:25:00|94823.3|94773.3|94881.1|94831.1|94909.8|94859.8|94817.2|94767.2|921
1591147800000|2020-06-03 01:30:00|94878.4|94828.4|95021.8|94971.8|95022.9|94972.9|94873.7|94823.7|1101
1591148100000|2020-06-03 01:35:00|95021.1|94971.1|95001.3|94951.3|95021.3|94971.3|94977.6|94927.6|1103
1591148400000|2020-06-03 01:40:00|95001|94951|94974.5|94924.5|95008.6|94958.6|94968.3|94918.3|1216
1591148700000|2020-06-03 01:45:00|94974.3|94924.3|94991.1|94941.1|95000.3|94950.3|94950.5|94900.5|1168
1591149000000|2020-06-03 01:50:00|94992.3|94942.3|94988|94938|95022.9|94972.9|94972|94922|1263
1591149300000|2020-06-03 01:55:00|94988.2|94938.2|95015.4|94965.4|95018.7|94968.7|94980.8|94930.8|1262
1591149600000|2020-06-03 02:00:00|95015.6|94965.6|95017.3|94967.3|95026.4|94976.4|94991.7|94941.7|1166
1591149900000|2020-06-03 02:05:00|95017.9|94967.9|95024.3|94974.3|95028.5|94978.5|95012.8|94962.8|954
1591150200000|2020-06-03 02:10:00|95022.8|94972.8|95017.1|94967.1|95039.5|94989.5|95017|94967|920
1591150500000|2020-06-03 02:15:00|95017.2|94967.2|95055.3|95005.3|95058.3|95008.3|95017.1|94967.1|748
1591150800000|2020-06-03 02:20:00|95055.2|95005.2|95134.2|95084.2|95137.4|95087.4|95052.9|95002.9|1036
1591151100000|2020-06-03 02:25:00|95135.4|95085.4|95153.5|95103.5|95157.3|95107.3|95133.3|95083.3|1006
1591151400000|2020-06-03 02:30:00|95152.7|95102.7|95126.1|95076.1|95153.1|95103.1|95122.5|95072.5|958
1591151700000|2020-06-03 02:35:00|95126.2|95076.2|95265.9|95215.9|95276.5|95226.5|95112.8|95062.8|1321
1591152000000|2020-06-03 02:40:00|95260.4|95210.4|95190.5|95140.5|95277.9|95227.9|95124.9|95035.7|1520
1591152300000|2020-06-03 02:45:00|95187.5|95137.5|95193.6|95143.6|95201.7|95160.5|95157.5|95107.5|1139
1591152600000|2020-06-03 02:50:00|95194|95144|95072.5|95022.5|95199.6|95149.6|95063.1|95013.1|1321
1591152900000|2020-06-03 02:55:00|95070.2|95020.2|95093.2|95043.2|95098.3|95048.3|95049.5|94999.5|1090
1591153200000|2020-06-03 03:00:00|95093.8|95043.8|95074.1|95024.1|95104.7|95054.7|95072.9|95022.9|973
1591153500000|2020-06-03 03:05:00|95073.7|95023.7|95080.8|95030.8|95090.6|95040.6|95070.5|95020.5|914
1591153800000|2020-06-03 03:10:00|95082.5|95032.5|95041.9|94991.9|95084.3|95034.3|95041.3|94991.3|744
1591154100000|2020-06-03 03:15:00|95042.4|94992.4|94986|94936|95046|94996|94967.3|94917.3|1102
1591154400000|2020-06-03 03:20:00|94985.9|94935.9|94996.6|94946.6|95010|94960|94984.4|94934.4|905
1591154700000|2020-06-03 03:25:00|94996.5|94946.5|94991.5|94941.5|95013.2|94963.2|94989.1|94939.1|906
1591155000000|2020-06-03 03:30:00|94991.4|94941.4|94967.3|94917.3|94998.8|94948.8|94955.1|94905.1|929
1591155300000|2020-06-03 03:35:00|94968.3|94918.3|94964.4|94914.4|94988.2|94938.2|94954.4|94904.4|973
1591155600000|2020-06-03 03:40:00|94964.6|94914.6|94988.6|94938.6|94995.2|94945.2|94958.4|94908.4|872
1591155900000|2020-06-03 03:45:00|94988.4|94938.4|94967.3|94917.3|95000.3|94950.3|94965.4|94915.4|744
1591156200000|2020-06-03 03:50:00|94967.6|94917.6|94924.3|94874.3|94968.5|94918.5|94920.9|94870.9|921
1591156500000|2020-06-03 03:55:00|94924.9|94874.9|94948|94898|94968.9|94918.9|94920.9|94870.9|1103
1591156800000|2020-06-03 04:00:00|94949.5|94899.5|94941.1|94891.1|94961.5|94911.5|94937.6|94887.6|950
1591157100000|2020-06-03 04:05:00|94941.3|94891.3|94937|94887|94966.1|94916.1|94933.9|94883.9|858
1591157400000|2020-06-03 04:10:00|94937.6|94887.6|94938.1|94888.1|94952.1|94902.1|94934.5|94884.5|934
1591157700000|2020-06-03 04:15:00|94938.4|94888.4|94986.6|94936.6|94991.6|94941.6|94934.8|94884.8|927
1591158000000|2020-06-03 04:20:00|94984.8|94934.8|95013.7|94963.7|95017.4|94967.4|94980.2|94930.2|749
1591158300000|2020-06-03 04:25:00|95013.9|94963.9|94991.5|94941.5|95017.7|94967.7|94991|94941|742
1591158600000|2020-06-03 04:30:00|94991|94941|94967.7|94917.7|95000.3|94950.3|94957.7|94907.7|791
1591158900000|2020-06-03 04:35:00|94969.7|94919.7|94981.3|94931.3|94984.5|94934.5|94963.2|94913.2|927
1591159200000|2020-06-03 04:40:00|94982.6|94932.6|94997.4|94947.4|94999.8|94949.8|94977.1|94927.1|880
1591159500000|2020-06-03 04:45:00|94998.2|94948.2|94987.4|94937.4|95002.9|94952.9|94977.8|94927.8|696
1591159800000|2020-06-03 04:50:00|94986.8|94936.8|94992.3|94942.3|94998.8|94948.8|94982.1|94932.1|782
1591160100000|2020-06-03 04:55:00|94993.5|94943.5|95048.6|94998.6|95050.6|95000.6|94983.2|94933.2|1046
1591160400000|2020-06-03 05:00:00|95045.7|94995.7|95039.2|94989.2|95058.3|95008.3|95038.8|94988.8|872
1591160700000|2020-06-03 05:05:00|95039.6|94989.6|95030.5|94980.5|95048.7|94998.7|95029.2|94979.2|663
1591161000000|2020-06-03 05:10:00|95031.5|94981.5|94975.2|94925.2|95031.5|94981.5|94970.8|94920.8|990
1591161300000|2020-06-03 05:15:00|94974.9|94924.9|94948.3|94898.3|94976.9|94928.1|94931.8|94885.8|958
1591161600000|2020-06-03 05:20:00|94947.8|94897.8|94976.2|94926.2|94994.7|94944.7|94934.5|94894.9|953
1591161900000|2020-06-03 05:25:00|94975.8|94925.8|95022.3|94972.3|95033|94983|94936.2|94886.2|966
1591162200000|2020-06-03 05:30:00|95023.1|94973.1|95029.8|94979.8|95046.4|94996.4|95010.2|94961.5|975
1591162500000|2020-06-03 05:35:00|95028.9|94978.9|95008.4|94958.4|95030.8|94989.9|94997.3|94952.1|753
1591162800000|2020-06-03 05:40:00|95007.6|94957.6|95033.1|94983.1|95043.4|94993.4|95005.9|94955.9|885
1591163100000|2020-06-03 05:45:00|95033.8|94983.8|95057.8|95007.8|95063|95013|95028.2|94978.2|873
1591163400000|2020-06-03 05:50:00|95057.5|95007.5|95039.2|94989.2|95075.8|95025.8|95035.1|94985.1|863
1591163700000|2020-06-03 05:55:00|95038.1|94988.1|94980.4|94930.4|95055.9|95005.9|94969.8|94927.5|1427
1591164000000|2020-06-03 06:00:00|94977.1|94927.1|94930.4|94880.4|94977.1|94927.1|94854.3|94813.1|2029
1591164300000|2020-06-03 06:05:00|94932.2|94882.2|94880|94855|94942.6|94901.5|94872.1|94844.8|1698
1591164600000|2020-06-03 06:10:00|94879.6|94854.6|94952|94902|94955.8|94917.4|94846.1|94811.7|1895
1591164900000|2020-06-03 06:15:00|94950.9|94900.9|94958.2|94933.2|94991.7|94955.5|94947.4|94899.8|1535
1591165200000|2020-06-03 06:20:00|94961.3|94936.3|94946.5|94896.5|94974.2|94939.1|94924.3|94885.7|1365
1591165500000|2020-06-03 06:25:00|94946.8|94896.8|94945.5|94895.5|94957.2|94921|94924.4|94881|1607
1591165800000|2020-06-03 06:30:00|94944.2|94894.2|94900.3|94875.3|94957.7|94918.2|94899.9|94874.9|1822
1591166100000|2020-06-03 06:35:00|94904|94879|94847.6|94822.6|94913.1|94888.1|94809.8|94784.8|1685
1591166400000|2020-06-03 06:40:00|94847.3|94822.3|94862.1|94837.1|94874.7|94837.1|94752.3|94721.2|1802
1591166700000|2020-06-03 06:45:00|94863.1|94838.1|94845.9|94820.9|94896.9|94871.9|94821.7|94796.7|1752
1591167000000|2020-06-03 06:50:00|94849.5|94824.5|94893.8|94868.8|94895.9|94870.9|94826.8|94801.8|1399
1591167300000|2020-06-03 06:55:00|94893.9|94868.9|94891.5|94866.5|94905.9|94880.9|94832.3|94797.3|1949
1591167600000|2020-06-03 07:00:00|94893|94868|94818.6|94793.6|94930.1|94893.3|94810.2|94785.2|1966
1591167900000|2020-06-03 07:05:00|94819.1|94794.1|94823.2|94798.2|94856.5|94831.5|94803.8|94778.8|1876
1591168200000|2020-06-03 07:10:00|94822.8|94797.8|94821.6|94796.6|94834.9|94809.9|94787|94760.8|1726
1591168500000|2020-06-03 07:15:00|94820.8|94795.8|94706.4|94681.4|94835.9|94799.4|94705.3|94680.3|1811
1591168800000|2020-06-03 07:20:00|94706.7|94681.7|94656.5|94631.5|94721.5|94696.5|94650|94625|1808
1591169100000|2020-06-03 07:25:00|94656.3|94631.3|94682.2|94657.2|94694.8|94669.8|94647.6|94622.6|1768
1591169400000|2020-06-03 07:30:00|94682.3|94657.3|94681|94656|94748.4|94723.4|94653.3|94628.3|1971
1591169700000|2020-06-03 07:35:00|94680.8|94655.8|94729.6|94704.6|94734.4|94709.4|94679.4|94654.4|1818
1591170000000|2020-06-03 07:40:00|94729.7|94704.7|94890.2|94865.2|94911.7|94886.7|94718|94693|1861
1591170300000|2020-06-03 07:45:00|94888.5|94863.5|94828.6|94803.6|94891.2|94866.2|94813.1|94788.1|1883
1591170600000|2020-06-03 07:50:00|94845.7|94795.7|94765.2|94740.2|94845.7|94805.6|94759.6|94721.3|1719
1591170900000|2020-06-03 07:55:00|94764.2|94739.2|94800.8|94775.8|94815.4|94785.5|94735.8|94710.8|1829
1591171200000|2020-06-03 08:00:00|94802.1|94777.1|94764.4|94739.4|94858.7|94833.7|94744.5|94719.5|1809
1591171500000|2020-06-03 08:05:00|94764.9|94739.9|95023.2|94998.2|95036.9|95001.7|94750.9|94725.9|2025
1591171800000|2020-06-03 08:10:00|95024.1|94999.1|95180.7|95155.7|95196|95158|94980.7|94955.7|2069
1591172100000|2020-06-03 08:15:00|95178.3|95153.3|95087.9|95062.9|95275.3|95250.3|95084|95058.6|2221
1591172400000|2020-06-03 08:20:00|95088.2|95063.2|95008.1|94983.1|95088.6|95063.6|94995.4|94970.4|1985
1591172700000|2020-06-03 08:25:00|95007.2|94982.2|94967.3|94942.3|95011.9|94986.9|94965.8|94940.8|1677
1591173000000|2020-06-03 08:30:00|94967|94942|94871|94846|94970.3|94945.3|94844.3|94819.3|1762
1591173300000|2020-06-03 08:35:00|94870.7|94845.7|94904|94879|94927.4|94902.4|94863.1|94838.1|1836
1591173600000|2020-06-03 08:40:00|94903.4|94878.4|94895.5|94870.5|94937.3|94912.3|94885.6|94860.6|1582
1591173900000|2020-06-03 08:45:00|94895.3|94870.3|94999|94974|95007.9|94978|94890.6|94865.6|1768
1591174200000|2020-06-03 08:50:00|94997.9|94972.9|95040.3|95015.3|95062.2|95037.2|94990.1|94965.1|1781
1591174500000|2020-06-03 08:55:00|95040.2|95015.2|94969.1|94919.1|95043.4|95018.4|94920.5|94870.5|1765
1591174800000|2020-06-03 09:00:00|94964.7|94914.7|94902.3|94877.3|95012.4|94962.4|94891.5|94856.2|1722
1591175100000|2020-06-03 09:05:00|94901.9|94876.9|94845.7|94820.7|94933.3|94908.3|94843|94818|1740
1591175400000|2020-06-03 09:10:00|94845.4|94820.4|94901.3|94876.3|94903.3|94878.3|94837.8|94812.8|1672
1591175700000|2020-06-03 09:15:00|94900.9|94875.9|94891.8|94866.8|94904.6|94879.6|94878|94853|1567
1591176000000|2020-06-03 09:20:00|94892.3|94867.3|94903.3|94878.3|94912.8|94887.8|94867.2|94842.2|1602
1591176300000|2020-06-03 09:25:00|94903.5|94878.5|94833.8|94808.8|94903.5|94878.5|94810.4|94784.1|1497
1591176600000|2020-06-03 09:30:00|94833.9|94808.9|94761.2|94736.2|94838.1|94813.1|94756.5|94731.5|1735
1591176900000|2020-06-03 09:35:00|94761.3|94736.3|94784.3|94759.3|94794.3|94769.3|94738.3|94713.3|1456
1591177200000|2020-06-03 09:40:00|94786.6|94761.6|94770.4|94745.4|94797.2|94772.2|94768|94743|1379
1591177500000|2020-06-03 09:45:00|94771.8|94746.8|94761.4|94736.4|94779.2|94754.2|94746.6|94721.6|1400
1591177800000|2020-06-03 09:50:00|94761.8|94736.8|94646.1|94621.1|94762|94737|94611.4|94586.4|1561
1591178100000|2020-06-03 09:55:00|94646.2|94621.2|94696.2|94671.2|94720|94695|94643.4|94618.4|1662
1591178400000|2020-06-03 10:00:00|94695|94670|94977.7|94952.7|95021.4|94971.4|94688.6|94663.6|2063
1591178700000|2020-06-03 10:05:00|94979.6|94954.6|94962|94937|95039.9|95011.3|94951|94913|1942
1591179000000|2020-06-03 10:10:00|94961.3|94936.3|95030.9|94980.9|95044.2|95005.6|94945.9|94913|1929
1591179300000|2020-06-03 10:15:00|95031.8|94981.8|95086.7|95061.7|95087.8|95062.8|95005.6|94970.6|1861
1591179600000|2020-06-03 10:20:00|95086.1|95061.1|94984.8|94959.8|95089.7|95064.7|94955.4|94926.8|1860
1591179900000|2020-06-03 10:25:00|94985.1|94960.1|94982|94957|95021.4|94996.4|94971.8|94946.8|1610
1591180200000|2020-06-03 10:30:00|94982.7|94957.7|95002.3|94977.3|95030.7|95003.1|94950.1|94920.4|1955
1591180500000|2020-06-03 10:35:00|95001.9|94976.9|95057.5|95032.5|95062.1|95037.1|95000|94975|1560
1591180800000|2020-06-03 10:40:00|95057.1|95032.1|95052|95027|95059.5|95034.5|95023.9|94998.9|1257
1591181100000|2020-06-03 10:45:00|95051.9|95026.9|95240.3|95215.3|95260.7|95231.6|95048.6|95023.6|1680
1591181400000|2020-06-03 10:50:00|95241.2|95216.2|95299.1|95274.1|95317.7|95292.1|95226.2|95190.3|1691
1591181700000|2020-06-03 10:55:00|95299.3|95274.3|95475.1|95450.1|95566|95516|95279.9|95254.9|1979
1591182000000|2020-06-03 11:00:00|95476.3|95451.3|95327.8|95302.8|95478.2|95453.2|95318.9|95293.9|2067
1591182300000|2020-06-03 11:05:00|95330.4|95305.4|95401.6|95376.6|95440.2|95415.2|95290.4|95252.9|1782
1591182600000|2020-06-03 11:10:00|95402.3|95377.3|95472.8|95447.8|95487.3|95462.3|95398.7|95373.7|1689
1591182900000|2020-06-03 11:15:00|95474.1|95449.1|95450.2|95425.2|95481.1|95456.1|95442.9|95417.9|1637
1591183200000|2020-06-03 11:20:00|95450.4|95425.4|95483.6|95458.6|95489|95464|95447.7|95422.7|1508
1591183500000|2020-06-03 11:25:00|95482.8|95457.8|95599.6|95574.6|95618.3|95593.3|95477.9|95452.9|1778
1591183800000|2020-06-03 11:30:00|95600.1|95575.1|95641.6|95616.6|95736.1|95711.1|95584.4|95559.4|1958
1591184100000|2020-06-03 11:35:00|95641.2|95616.2|95656.3|95631.3|95707.1|95682.1|95622.9|95597.9|1806
1591184400000|2020-06-03 11:40:00|95656.9|95631.9|95651.4|95626.4|95685.9|95660.9|95632.2|95607.2|1682
1591184700000|2020-06-03 11:45:00|95651.2|95626.2|95488.1|95463.1|95652.7|95627.7|95487.9|95462.9|1871
1591185000000|2020-06-03 11:50:00|95489.9|95464.9|95453|95428|95531.9|95494.4|95452.4|95427.4|1851
1591185300000|2020-06-03 11:55:00|95452.3|95427.3|95434.5|95409.5|95453.1|95428.1|95332.8|95307.8|1997
1591185600000|2020-06-03 12:00:00|95433.7|95408.7|95357.7|95307.7|95449.9|95424.9|95327.8|95294.1|2062
1591185900000|2020-06-03 12:05:00|95358.3|95308.3|95397|95372|95420|95385.8|95331.3|95306.3|1775
1591186200000|2020-06-03 12:10:00|95397.3|95372.3|95422.7|95372.7|95428.2|95378.2|95348.4|95309|1664
1591186500000|2020-06-03 12:15:00|95423.1|95373.1|95216.6|95191.6|95510.7|95437.9|95201.9|95176.9|1911
1591186800000|2020-06-03 12:20:00|95219.3|95194.3|95159.1|95134.1|95326.7|95301.7|95140.6|95103.6|2061
1591187100000|2020-06-03 12:25:00|95161.4|95136.4|95192|95167|95210.7|95185.7|95114.5|95077.8|1923
1591187400000|2020-06-03 12:30:00|95191.9|95166.9|95225.5|95200.5|95241.5|95213.6|95106.7|95072.5|2052
1591187700000|2020-06-03 12:35:00|95225.3|95200.3|95378.5|95353.5|95378.8|95353.8|95218|95193|1967
1591188000000|2020-06-03 12:40:00|95377|95352|95477.7|95452.7|95510.3|95485.3|95333.3|95308.3|2024
1591188300000|2020-06-03 12:45:00|95477.5|95452.5|95345.1|95320.1|95497.5|95463.6|95333.1|95298.7|1912
1591188600000|2020-06-03 12:50:00|95345.2|95320.2|95191.7|95166.7|95348|95323|95168.5|95141|1962
1591188900000|2020-06-03 12:55:00|95191.3|95166.3|95258.7|95233.7|95280|95255|95179.2|95154.2|1944
1591189200000|2020-06-03 13:00:00|95261.1|95236.1|95297.5|95272.5|95311.5|95285.1|95209.1|95184.1|1903
1591189500000|2020-06-03 13:05:00|95298.7|95273.7|95232.3|95207.3|95392.9|95362.5|95209.7|95184.7|1860
1591189800000|2020-06-03 13:10:00|95228.5|95203.5|95221.4|95196.4|95244.2|95219.2|95177.3|95152.3|1937
1591190100000|2020-06-03 13:15:00|95220.8|95195.8|95100.7|95075.7|95226.6|95201.6|95097.6|95072.6|1889
1591190400000|2020-06-03 13:20:00|95098.6|95073.6|95109.7|95084.7|95127.9|95102.9|95034.8|95009.8|1869
1591190700000|2020-06-03 13:25:00|95110.5|95085.5|95241|95216|95247.9|95217.7|95005|94980|1966
1591191000000|2020-06-03 13:30:00|95245.1|95220.1|95074|95049|95345|95304.7|95064.8|95028.2|2153
1591191300000|2020-06-03 13:35:00|95072.5|95047.5|95260|95235|95328.9|95303.9|95056.9|95031.9|2077
1591191600000|2020-06-03 13:40:00|95259.9|95234.9|95259.8|95209.8|95324.3|95299.3|95182.2|95157.2|2075
1591191900000|2020-06-03 13:45:00|95256.6|95206.6|95304.5|95254.5|95308.8|95265.7|95177.8|95152.8|2074
1591192200000|2020-06-03 13:50:00|95303.8|95253.8|95216.1|95191.1|95304.3|95266.3|95075.1|95050.1|2194
1591192500000|2020-06-03 13:55:00|95215.2|95190.2|95088.6|95038.6|95254.9|95219.5|95018.9|94993.9|1987
1591192800000|2020-06-03 14:00:00|95086.6|95036.6|94962.3|94912.3|95098|95049.8|94817|94767|2189
1591193100000|2020-06-03 14:05:00|94962.6|94912.6|94986.3|94961.3|95036|94993|94901.3|94856.9|2184
1591193400000|2020-06-03 14:10:00|94986.1|94961.1|95030.5|94980.5|95073.6|95044.2|94945.1|94916.4|2105
1591193700000|2020-06-03 14:15:00|95028.5|94978.5|94893.8|94868.8|95031.9|94998.6|94892.4|94867.4|2097
1591194000000|2020-06-03 14:20:00|94893.9|94868.9|94943.1|94918.1|95015.8|94990.8|94887.6|94862.6|1995
1591194300000|2020-06-03 14:25:00|94942.9|94917.9|94918.8|94893.8|94961.3|94936.3|94816.2|94791.2|2118
1591194600000|2020-06-03 14:30:00|94918.3|94893.3|94834|94809|94932.9|94907.9|94827.3|94802.3|2120
1591194900000|2020-06-03 14:35:00|94832.4|94807.4|94955.2|94930.2|94996.3|94971.3|94832.1|94807.1|1994
1591195200000|2020-06-03 14:40:00|94955.8|94930.8|94952.2|94927.2|94994.8|94969.8|94901.1|94876.1|1966
1591195500000|2020-06-03 14:45:00|94949.7|94924.7|94868.8|94843.8|94951.8|94926.8|94851.8|94820.7|1940
1591195800000|2020-06-03 14:50:00|94867.3|94842.3|94764|94739|94884.5|94859.5|94752.8|94727.8|2010
1591196100000|2020-06-03 14:55:00|94759|94734|94816.1|94791.1|94951.3|94912.4|94727.7|94702.7|2133
1591196400000|2020-06-03 15:00:00|94833.9|94783.9|94713.1|94688.1|94842.3|94810.1|94699.4|94674.4|2120
1591196700000|2020-06-03 15:05:00|94714.1|94689.1|94631.7|94606.7|94714.1|94689.1|94622.7|94575.7|2052
1591197000000|2020-06-03 15:10:00|94633.4|94608.4|94537.8|94512.8|94666.4|94641.4|94529.8|94504.8|1790
1591197300000|2020-06-03 15:15:00|94534.2|94509.2|94486.6|94461.6|94543|94518|94453.6|94428.6|1873
1591197600000|2020-06-03 15:20:00|94487.2|94462.2|94606.3|94581.3|94646.6|94596.6|94485.2|94460.2|1832
1591197900000|2020-06-03 15:25:00|94608.5|94583.5|94597.3|94572.3|94671.3|94634.7|94577.8|94552.8|1790
1591198200000|2020-06-03 15:30:00|94597|94572|94489.9|94464.9|94631.2|94606.2|94489.9|94464.9|1827
1591198500000|2020-06-03 15:35:00|94496.6|94446.6|94435.7|94410.7|94533.8|94483.8|94428.4|94401.4|1724
1591198800000|2020-06-03 15:40:00|94435|94410|94525.6|94475.6|94527.5|94481.4|94403.2|94367.9|1588
1591199100000|2020-06-03 15:45:00|94525.8|94475.8|94608.1|94583.1|94661.8|94625.9|94523.5|94473.5|1569
1591199400000|2020-06-03 15:50:00|94606.6|94581.6|94546.5|94521.5|94631.4|94606.4|94534|94507.5|1708
1591199700000|2020-06-03 15:55:00|94546|94521|94586.1|94561.1|94623.4|94595.1|94535.3|94510.3|1691
1591200000000|2020-06-03 16:00:00|94585|94560|94595.8|94570.8|94652.9|94617.4|94585|94545.8|1753
1591200300000|2020-06-03 16:05:00|94598.6|94573.6|94590.7|94565.7|94605.4|94580.4|94530.8|94505.8|1313
1591200600000|2020-06-03 16:10:00|94588.8|94563.8|94613.3|94588.3|94631.1|94593.1|94579.2|94543.7|1427
1591200900000|2020-06-03 16:15:00|94626|94576|94694.5|94669.5|94694.7|94669.7|94613.7|94574.4|1397
1591201200000|2020-06-03 16:20:00|94694.7|94669.7|94682.3|94657.3|94703.4|94678.4|94670.4|94635.4|1645
1591201500000|2020-06-03 16:25:00|94681|94656|94678.5|94653.5|94697.4|94672.4|94676.8|94651.8|1273
1591201800000|2020-06-03 16:30:00|94677.9|94652.9|94638.7|94613.7|94696.3|94671.3|94632.8|94607.8|1508
1591202100000|2020-06-03 16:35:00|94640.7|94615.7|94663|94638|94664.1|94639.1|94632.7|94607.7|1396
1591202400000|2020-06-03 16:40:00|94659.4|94634.4|94662.8|94637.8|94667.2|94642.2|94653.8|94628.8|1296
1591202700000|2020-06-03 16:45:00|94661.9|94636.9|94666.1|94641.1|94684|94659|94658.7|94633.7|1323
1591203000000|2020-06-03 16:50:00|94666.2|94641.2|94670.6|94645.6|94681.8|94656.8|94660.4|94635.4|1293
1591203300000|2020-06-03 16:55:00|94670.1|94645.1|94665.1|94640.1|94686.4|94661.4|94663.1|94638.1|1430
1591203600000|2020-06-03 17:00:00|94665|94640|94665.8|94640.8|94675.1|94650.1|94645.8|94620.8|1324
1591203900000|2020-06-03 17:05:00|94666.1|94641.1|94658|94633|94675.2|94650.2|94648.3|94623.3|1219
1591204200000|2020-06-03 17:10:00|94656.4|94631.4|94596.5|94571.5|94660.3|94635.3|94585.5|94560.5|1046
1591204500000|2020-06-03 17:15:00|94596|94571|94580.9|94555.9|94603|94578|94579.3|94554.3|1002
1591204800000|2020-06-03 17:20:00|94581.9|94556.9|94512.4|94487.4|94586.5|94561.5|94512.4|94487.4|1108
1591205100000|2020-06-03 17:25:00|94512.6|94487.6|94511|94486|94520.3|94495.3|94498.6|94473.6|943
1591205400000|2020-06-03 17:30:00|94510.8|94485.8|94508.5|94483.5|94517.7|94492.7|94470.6|94445.6|1037
1591205700000|2020-06-03 17:35:00|94509.1|94484.1|94527|94502|94537.3|94503.6|94506.1|94481.1|1058
1591206000000|2020-06-03 17:40:00|94527.1|94502.1|94584.1|94559.1|94598.3|94564.4|94525.1|94500.1|1017
1591206300000|2020-06-03 17:45:00|94583.9|94558.9|94589.2|94564.2|94595.6|94570.6|94576.6|94551.6|971
1591206600000|2020-06-03 17:50:00|94584.4|94559.4|94571|94546|94590.9|94565.9|94562.8|94520.6|1078
1591206900000|2020-06-03 17:55:00|94571.4|94546.4|94525.6|94500.6|94578.5|94553.5|94519.4|94494.4|995
1591207200000|2020-06-03 18:00:00|94526.1|94501.1|94430.8|94405.8|94536.2|94511.2|94428|94403|1381
1591207500000|2020-06-03 18:05:00|94431.3|94406.3|94475.2|94450.2|94490.4|94465.4|94405.2|94380.2|1051
1591207800000|2020-06-03 18:10:00|94475.6|94450.6|94480.8|94455.8|94483.1|94458.1|94452.2|94427.2|954
1591208100000|2020-06-03 18:15:00|94480.6|94455.6|94434.1|94409.1|94485.2|94460.2|94413.7|94379.1|1205
1591208400000|2020-06-03 18:20:00|94433.4|94408.4|94432.7|94407.7|94475.7|94450.7|94428.8|94394.1|1154
1591208700000|2020-06-03 18:25:00|94432.4|94407.4|94421.7|94396.7|94453.2|94428.2|94412.5|94387.5|1308
1591209000000|2020-06-03 18:30:00|94421.6|94396.6|94461.6|94436.6|94480.7|94447.8|94397.8|94372.8|1049
1591209300000|2020-06-03 18:35:00|94461.7|94436.7|94425.9|94400.9|94461.7|94436.7|94410.2|94375.3|1104
1591209600000|2020-06-03 18:40:00|94426.1|94401.1|94426.4|94401.4|94453.1|94418.6|94412.1|94387.1|1197
1591209900000|2020-06-03 18:45:00|94424|94399|94439.9|94414.9|94441.7|94416.7|94417.2|94392.2|1241
1591210200000|2020-06-03 18:50:00|94439.8|94414.8|94412.5|94387.5|94440.3|94415.3|94396.9|94371.9|1249
1591210500000|2020-06-03 18:55:00|94412.6|94387.6|94383.5|94358.5|94425.2|94400.2|94379.3|94354.3|908
1591210800000|2020-06-03 19:00:00|94383.1|94358.1|94418|94393|94427.7|94402.7|94380.7|94355.7|1020
1591211100000|2020-06-03 19:05:00|94417.4|94392.4|94437.1|94412.1|94440.2|94415.2|94373.5|94348.5|971
1591211400000|2020-06-03 19:10:00|94436.7|94411.7|94395.4|94370.4|94436.8|94411.8|94383.4|94351.1|1059
1591211700000|2020-06-03 19:15:00|94395.6|94370.6|94422.5|94397.5|94449.8|94418.3|94389.5|94364.5|1098
1591212000000|2020-06-03 19:20:00|94422.4|94397.4|94464.2|94439.2|94545.8|94495.8|94415.7|94390.7|1387
1591212300000|2020-06-03 19:25:00|94464.7|94439.7|94392|94367|94470.5|94445.5|94385.3|94360.3|1149
1591212600000|2020-06-03 19:30:00|94391.6|94366.6|94336.8|94311.8|94436.7|94404.4|94333.6|94288.3|1181
1591212900000|2020-06-03 19:35:00|94337.4|94312.4|94414.2|94364.2|94436.9|94386.9|94337.4|94309|1391
1591213200000|2020-06-03 19:40:00|94414.4|94364.4|94382.7|94332.7|94426.7|94376.7|94365.7|94330.4|1170
1591213500000|2020-06-03 19:45:00|94382.5|94332.5|94309.6|94259.6|94421|94384.6|94272.3|94222.3|1531
1591213800000|2020-06-03 19:50:00|94309|94259|94358|94308|94361|94321.2|94267.7|94223.5|1691
1591214100000|2020-06-03 19:55:00|94355.7|94305.7|94468.6|94443.6|94482.3|94444|94341.5|94300.7|1559
1591214400000|2020-06-03 20:00:00|94468|94443|94497.4|94447.4|94529.6|94479.6|94431.4|94386.2|1289
1591214700000|2020-06-03 20:05:00|94497.3|94447.3|94517.9|94467.9|94526.4|94476.4|94488|94438|1224
1591215000000|2020-06-03 20:10:00|94518.2|94468.2|94541.4|94491.4|94557.8|94514.3|94517.1|94467.1|1066
1591215300000|2020-06-03 20:15:00|94541.5|94491.5|94540.8|94490.8|94556.4|94506.4|94522.5|94483|886
1591215600000|2020-06-03 20:20:00|94540.7|94490.7|94555|94505|94563.8|94525.6|94518.4|94479.7|751
1591215900000|2020-06-03 20:25:00|94554.6|94504.6|94606.7|94556.7|94609.7|94559.7|94554.6|94504.6|790
1591216200000|2020-06-03 20:30:00|94606.5|94556.5|94634.6|94584.6|94651.8|94601.8|94604.4|94554.4|782
1591216500000|2020-06-03 20:35:00|94635.4|94585.4|94648.2|94598.2|94652.5|94602.5|94621.4|94578.5|938
1591216800000|2020-06-03 20:40:00|94648|94598|94644.9|94594.9|94650.1|94600.1|94629.3|94579.3|807
1591217100000|2020-06-03 20:45:00|94640.8|94590.8|94580.6|94530.6|94643.2|94593.2|94559.2|94509.2|760
1591217400000|2020-06-03 20:50:00|94581|94531|94607.3|94557.3|94607.4|94557.4|94580.9|94530.9|906
1591217700000|2020-06-03 20:55:00|94597.7|94547.7|94592.5|94542.5|94668.9|94563.1|94578.5|94473.9|604
1591218000000|2020-06-03 21:00:00|94724.4|94520.7|94792.7|94507.1|94792.7|94520.7|94724.4|94447.5|61
1591218300000|2020-06-03 21:05:00|94785.3|94506.7|94816.7|94500.3|94859.4|94507.6|94785.3|94456.5|104
1591218600000|2020-06-03 21:10:00|94862.1|94466.6|94821.5|94508.8|94868.9|94520.9|94782.5|94452.3|168
1591218900000|2020-06-03 21:15:00|94864.2|94468.6|94831.1|94588.2|94864.2|94588.2|94782.5|94468.5|129
1591219200000|2020-06-03 21:20:00|94830.9|94572.8|94590.9|94540.9|94835.4|94572.8|94590.9|94414.4|257
1591219500000|2020-06-03 21:25:00|94603.5|94553.5|94636.5|94505.7|94702.8|94555.6|94590.9|94451.8|158
1591219800000|2020-06-03 21:30:00|94641.1|94512.2|94631.3|94476.6|94654.6|94554.2|94598.8|94453.3|488
1591220100000|2020-06-03 21:35:00|94624.7|94485.9|94628|94458.5|94635.4|94489.2|94606.6|94446.6|395
1591220400000|2020-06-03 21:40:00|94625.1|94457.9|94644.1|94474.3|94668.7|94484|94607.7|94437.8|485
1591220700000|2020-06-03 21:45:00|94645.5|94478.8|94608.4|94464.2|94660.6|94484.6|94602.8|94447.7|626
1591221000000|2020-06-03 21:50:00|94627.6|94446|94584.9|94458|94634.6|94514.2|94543.5|94445.4|433
1591221300000|2020-06-03 21:55:00|94585|94457.9|94553.7|94503.7|94608.3|94506.3|94537.7|94436.9|374
1591221600000|2020-06-03 22:00:00|94556|94506|94552.2|94502.2|94604.7|94510.7|94533.2|94430.8|1134
1591221900000|2020-06-03 22:05:00|94550.7|94500.7|94567.3|94517.3|94569.2|94519.2|94543.1|94493.1|779
1591222200000|2020-06-03 22:10:00|94569.2|94519.2|94588.2|94538.2|94591.4|94541.4|94563.1|94513.1|624
1591222500000|2020-06-03 22:15:00|94590.2|94540.2|94602.9|94552.9|94641.2|94558.8|94574.6|94496.2|662
1591222800000|2020-06-03 22:20:00|94602.7|94552.7|94591.8|94541.8|94637.2|94557.6|94584.6|94504.5|560
1591223100000|2020-06-03 22:25:00|94588.4|94538.4|94602.3|94552.3|94642.2|94562.7|94576.1|94491|998
1591223400000|2020-06-03 22:30:00|94602.6|94552.6|94596.2|94546.2|94641.7|94557.9|94583.6|94504.2|1634
1591223700000|2020-06-03 22:35:00|94597.4|94547.4|94595.7|94545.7|94609.9|94559.9|94586.4|94536.4|1771
1591224000000|2020-06-03 22:40:00|94595.9|94545.9|94598.2|94548.2|94637.9|94559.4|94590.3|94508.4|1603
1591224300000|2020-06-03 22:45:00|94597.1|94547.1|94590.8|94540.8|94638.3|94551.2|94576.6|94502.2|829
1591224600000|2020-06-03 22:50:00|94593|94543|94587|94537|94625.6|94545.4|94575.8|94494.2|667
1591224900000|2020-06-03 22:55:00|94587.4|94537.4|94580.5|94530.5|94614|94537.4|94563.1|94481|815
1591225200000|2020-06-03 23:00:00|94635|94488|94550.2|94500.2|94635|94540.4|94546.8|94478.4|831
1591225500000|2020-06-03 23:05:00|94550.1|94500.1|94539|94489|94595.3|94504.8|94537.4|94455.9|665
1591225800000|2020-06-03 23:10:00|94541.2|94491.2|94545.2|94495.2|94585.5|94499.3|94534.5|94457.4|428
1591226100000|2020-06-03 23:15:00|94541.4|94491.4|94580.8|94530.8|94585.7|94535.7|94536.1|94486.1|441
1591226400000|2020-06-03 23:20:00|94580|94530|94587|94537|94588|94539.3|94564.3|94517|537
1591226700000|2020-06-03 23:25:00|94587.2|94537.2|94582.5|94532.5|94595.3|94545.3|94570.7|94520.7|671
1591227000000|2020-06-03 23:30:00|94581.7|94531.7|94576.6|94526.6|94587.8|94546.4|94571.4|94522.9|569
1591227300000|2020-06-03 23:35:00|94576.7|94526.7|94553.9|94503.9|94578.2|94528.2|94552.9|94502.9|852
1591227600000|2020-06-03 23:40:00|94554.5|94504.5|94562.8|94512.8|94565.9|94523|94548|94501.9|675
1591227900000|2020-06-03 23:45:00|94562.7|94512.7|94554.6|94504.6|94565.7|94515.7|94534.2|94494.7|733
1591228200000|2020-06-03 23:50:00|94554.4|94504.4|94564.8|94514.8|94565.2|94515.2|94543.1|94493.1|617
1591228500000|2020-06-03 23:55:00|94565.2|94515.2|94556.8|94506.8|94568.6|94518.6|94550.7|94500.7|440
1591142400000|2020-06-03 00:00:00|95256.4|95206.4|95271.2|95221.2|95325.8|95234.6|95248.8|95165.7|946
1591142700000|2020-06-03 00:05:00|95271.5|95221.5|95275.5|95225.5|95325.8|95238.6|95265.3|95169.4|761
1591143000000|2020-06-03 00:10:00|95275.9|95225.9|95255.9|95205.9|95307.5|95225.9|95243.6|95154.2|729
1591143300000|2020-06-03 00:15:00|95255.8|95205.8|95202.7|95069.3|95295.9|95205.8|95125.6|95032|1041
1591143600000|2020-06-03 00:20:00|95202.6|95069.4|95133.6|95083.6|95204.6|95118.6|95112.2|95026.8|803
1591143900000|2020-06-03 00:25:00|95133.7|95083.7|95119|95069|95153.7|95089.3|95107.3|95026.9|827
1591144200000|2020-06-03 00:30:00|95121.8|95071.8|95107.1|95057.1|95122.4|95072.4|95100|95050|688
1591144500000|2020-06-03 00:35:00|95106.4|95056.4|95115.4|95065.4|95132.8|95082.8|95106.2|95056.2|639
1591144800000|2020-06-03 00:40:00|95111.9|95061.9|95044.5|94994.5|95120.3|95070.3|95036.6|94986.6|911
1591145100000|2020-06-03 00:45:00|95043.1|94993.1|95039.5|94989.5|95051.2|95001.2|95002.9|94954|1080
1591145400000|2020-06-03 00:50:00|95039.3|94989.3|94971.7|94921.7|95043.4|94994.5|94962.6|94912.6|995
1591145700000|2020-06-03 00:55:00|94971.8|94921.8|95007.4|94957.4|95030.7|94980.7|94971.4|94921.4|855
1591146000000|2020-06-03 01:00:00|95006.3|94956.3|94881.9|94831.9|95006.3|94956.3|94877.7|94827.7|1023
1591146300000|2020-06-03 01:05:00|94881.5|94831.5|94881.7|94831.7|94925|94847.6|94756.9|94673.9|1055
1591146600000|2020-06-03 01:10:00|94883.1|94833.1|94876.2|94826.2|94939.7|94850.7|94856.9|94775|1055
1591146900000|2020-06-03 01:15:00|94875.8|94825.8|94782|94732|94900.2|94825.8|94766.6|94682.5|1029
1591147200000|2020-06-03 01:20:00|94781.5|94731.5|94822.7|94772.7|94874.3|94790.7|94781.5|94714.6|890
1591147500000|2020-06-03 01:25:00|94823.3|94773.3|94881.1|94831.1|94909.8|94859.8|94817.2|94767.2|921
1591147800000|2020-06-03 01:30:00|94878.4|94828.4|95021.8|94971.8|95022.9|94972.9|94873.7|94823.7|1101
1591148100000|2020-06-03 01:35:00|95021.1|94971.1|95001.3|94951.3|95021.3|94971.3|94977.6|94927.6|1103
1591148400000|2020-06-03 01:40:00|95001|94951|94974.5|94924.5|95008.6|94958.6|94968.3|94918.3|1216
1591148700000|2020-06-03 01:45:00|94974.3|94924.3|94991.1|94941.1|95000.3|94950.3|94950.5|94900.5|1168
1591149000000|2020-06-03 01:50:00|94992.3|94942.3|94988|94938|95022.9|94972.9|94972|94922|1263
1591149300000|2020-06-03 01:55:00|94988.2|94938.2|95015.4|94965.4|95018.7|94968.7|94980.8|94930.8|1262
1591149600000|2020-06-03 02:00:00|95015.6|94965.6|95017.3|94967.3|95026.4|94976.4|94991.7|94941.7|1166
1591149900000|2020-06-03 02:05:00|95017.9|94967.9|95024.3|94974.3|95028.5|94978.5|95012.8|94962.8|954
1591150200000|2020-06-03 02:10:00|95022.8|94972.8|95017.1|94967.1|95039.5|94989.5|95017|94967|920
1591150500000|2020-06-03 02:15:00|95017.2|94967.2|95055.3|95005.3|95058.3|95008.3|95017.1|94967.1|748
1591150800000|2020-06-03 02:20:00|95055.2|95005.2|95134.2|95084.2|95137.4|95087.4|95052.9|95002.9|1036
1591151100000|2020-06-03 02:25:00|95135.4|95085.4|95153.5|95103.5|95157.3|95107.3|95133.3|95083.3|1006
1591151400000|2020-06-03 02:30:00|95152.7|95102.7|95126.1|95076.1|95153.1|95103.1|95122.5|95072.5|958
1591151700000|2020-06-03 02:35:00|95126.2|95076.2|95265.9|95215.9|95276.5|95226.5|95112.8|95062.8|1321
1591152000000|2020-06-03 02:40:00|95260.4|95210.4|95190.5|95140.5|95277.9|95227.9|95124.9|95035.7|1520
1591152300000|2020-06-03 02:45:00|95187.5|95137.5|95193.6|95143.6|95201.7|95160.5|95157.5|95107.5|1139
1591152600000|2020-06-03 02:50:00|95194|95144|95072.5|95022.5|95199.6|95149.6|95063.1|95013.1|1321
1591152900000|2020-06-03 02:55:00|95070.2|95020.2|95093.2|95043.2|95098.3|95048.3|95049.5|94999.5|1090
1591153200000|2020-06-03 03:00:00|95093.8|95043.8|95074.1|95024.1|95104.7|95054.7|95072.9|95022.9|973
1591153500000|2020-06-03 03:05:00|95073.7|95023.7|95080.8|95030.8|95090.6|95040.6|95070.5|95020.5|914
1591153800000|2020-06-03 03:10:00|95082.5|95032.5|95041.9|94991.9|95084.3|95034.3|95041.3|94991.3|744
1591154100000|2020-06-03 03:15:00|95042.4|94992.4|94986|94936|95046|94996|94967.3|94917.3|1102
1591154400000|2020-06-03 03:20:00|94985.9|94935.9|94996.6|94946.6|95010|94960|94984.4|94934.4|905
1591154700000|2020-06-03 03:25:00|94996.5|94946.5|94991.5|94941.5|95013.2|94963.2|94989.1|94939.1|906
1591155000000|2020-06-03 03:30:00|94991.4|94941.4|94967.3|94917.3|94998.8|94948.8|94955.1|94905.1|929
1591155300000|2020-06-03 03:35:00|94968.3|94918.3|94964.4|94914.4|94988.2|94938.2|94954.4|94904.4|973
1591155600000|2020-06-03 03:40:00|94964.6|94914.6|94988.6|94938.6|94995.2|94945.2|94958.4|94908.4|872
1591155900000|2020-06-03 03:45:00|94988.4|94938.4|94967.3|94917.3|95000.3|94950.3|94965.4|94915.4|744
1591156200000|2020-06-03 03:50:00|94967.6|94917.6|94924.3|94874.3|94968.5|94918.5|94920.9|94870.9|921
1591156500000|2020-06-03 03:55:00|94924.9|94874.9|94948|94898|94968.9|94918.9|94920.9|94870.9|1103
1591156800000|2020-06-03 04:00:00|94949.5|94899.5|94941.1|94891.1|94961.5|94911.5|94937.6|94887.6|950
1591157100000|2020-06-03 04:05:00|94941.3|94891.3|94937|94887|94966.1|94916.1|94933.9|94883.9|858
1591157400000|2020-06-03 04:10:00|94937.6|94887.6|94938.1|94888.1|94952.1|94902.1|94934.5|94884.5|934
1591157700000|2020-06-03 04:15:00|94938.4|94888.4|94986.6|94936.6|94991.6|94941.6|94934.8|94884.8|927
1591158000000|2020-06-03 04:20:00|94984.8|94934.8|95013.7|94963.7|95017.4|94967.4|94980.2|94930.2|749
1591158300000|2020-06-03 04:25:00|95013.9|94963.9|94991.5|94941.5|95017.7|94967.7|94991|94941|742
1591158600000|2020-06-03 04:30:00|94991|94941|94967.7|94917.7|95000.3|94950.3|94957.7|94907.7|791
1591158900000|2020-06-03 04:35:00|94969.7|94919.7|94981.3|94931.3|94984.5|94934.5|94963.2|94913.2|927
1591159200000|2020-06-03 04:40:00|94982.6|94932.6|94997.4|94947.4|94999.8|94949.8|94977.1|94927.1|880
1591159500000|2020-06-03 04:45:00|94998.2|94948.2|94987.4|94937.4|95002.9|94952.9|94977.8|94927.8|696
1591159800000|2020-06-03 04:50:00|94986.8|94936.8|94992.3|94942.3|94998.8|94948.8|94982.1|94932.1|782
1591160100000|2020-06-03 04:55:00|94993.5|94943.5|95048.6|94998.6|95050.6|95000.6|94983.2|94933.2|1046
1591160400000|2020-06-03 05:00:00|95045.7|94995.7|95039.2|94989.2|95058.3|95008.3|95038.8|94988.8|872
1591160700000|2020-06-03 05:05:00|95039.6|94989.6|95030.5|94980.5|95048.7|94998.7|95029.2|94979.2|663
1591161000000|2020-06-03 05:10:00|95031.5|94981.5|94975.2|94925.2|95031.5|94981.5|94970.8|94920.8|990
1591161300000|2020-06-03 05:15:00|94974.9|94924.9|94948.3|94898.3|94976.9|94928.1|94931.8|94885.8|958
1591161600000|2020-06-03 05:20:00|94947.8|94897.8|94976.2|94926.2|94994.7|94944.7|94934.5|94894.9|953
1591161900000|2020-06-03 05:25:00|94975.8|94925.8|95022.3|94972.3|95033|94983|94936.2|94886.2|966
1591162200000|2020-06-03 05:30:00|95023.1|94973.1|95029.8|94979.8|95046.4|94996.4|95010.2|94961.5|975
1591162500000|2020-06-03 05:35:00|95028.9|94978.9|95008.4|94958.4|95030.8|94989.9|94997.3|94952.1|753
1591162800000|2020-06-03 05:40:00|95007.6|94957.6|95033.1|94983.1|95043.4|94993.4|95005.9|94955.9|885
1591163100000|2020-06-03 05:45:00|95033.8|94983.8|95057.8|95007.8|95063|95013|95028.2|94978.2|873
1591163400000|2020-06-03 05:50:00|95057.5|95007.5|95039.2|94989.2|95075.8|95025.8|95035.1|94985.1|863
1591163700000|2020-06-03 05:55:00|95038.1|94988.1|94980.4|94930.4|95055.9|95005.9|94969.8|94927.5|1427
1591164000000|2020-06-03 06:00:00|94977.1|94927.1|94930.4|94880.4|94977.1|94927.1|94854.3|94813.1|2029
1591164300000|2020-06-03 06:05:00|94932.2|94882.2|94880|94855|94942.6|94901.5|94872.1|94844.8|1698
1591164600000|2020-06-03 06:10:00|94879.6|94854.6|94952|94902|94955.8|94917.4|94846.1|94811.7|1895
1591164900000|2020-06-03 06:15:00|94950.9|94900.9|94958.2|94933.2|94991.7|94955.5|94947.4|94899.8|1535
1591165200000|2020-06-03 06:20:00|94961.3|94936.3|94946.5|94896.5|94974.2|94939.1|94924.3|94885.7|1365
1591165500000|2020-06-03 06:25:00|94946.8|94896.8|94945.5|94895.5|94957.2|94921|94924.4|94881|1607
1591165800000|2020-06-03 06:30:00|94944.2|94894.2|94900.3|94875.3|94957.7|94918.2|94899.9|94874.9|1822
1591166100000|2020-06-03 06:35:00|94904|94879|94847.6|94822.6|94913.1|94888.1|94809.8|94784.8|1685
1591166400000|2020-06-03 06:40:00|94847.3|94822.3|94862.1|94837.1|94874.7|94837.1|94752.3|94721.2|1802
1591166700000|2020-06-03 06:45:00|94863.1|94838.1|94845.9|94820.9|94896.9|94871.9|94821.7|94796.7|1752
1591167000000|2020-06-03 06:50:00|94849.5|94824.5|94893.8|94868.8|94895.9|94870.9|94826.8|94801.8|1399
1591167300000|2020-06-03 06:55:00|94893.9|94868.9|94891.5|94866.5|94905.9|94880.9|94832.3|94797.3|1949
1591167600000|2020-06-03 07:00:00|94893|94868|94818.6|94793.6|94930.1|94893.3|94810.2|94785.2|1966
1591167900000|2020-06-03 07:05:00|94819.1|94794.1|94823.2|94798.2|94856.5|94831.5|94803.8|94778.8|1876
1591168200000|2020-06-03 07:10:00|94822.8|94797.8|94821.6|94796.6|94834.9|94809.9|94787|94760.8|1726
1591168500000|2020-06-03 07:15:00|94820.8|94795.8|94706.4|94681.4|94835.9|94799.4|94705.3|94680.3|1811
1591168800000|2020-06-03 07:20:00|94706.7|94681.7|94656.5|94631.5|94721.5|94696.5|94650|94625|1808
1591169100000|2020-06-03 07:25:00|94656.3|94631.3|94682.2|94657.2|94694.8|94669.8|94647.6|94622.6|1768
1591169400000|2020-06-03 07:30:00|94682.3|94657.3|94681|94656|94748.4|94723.4|94653.3|94628.3|1971
1591169700000|2020-06-03 07:35:00|94680.8|94655.8|94729.6|94704.6|94734.4|94709.4|94679.4|94654.4|1818
1591170000000|2020-06-03 07:40:00|94729.7|94704.7|94890.2|94865.2|94911.7|94886.7|94718|94693|1861
1591170300000|2020-06-03 07:45:00|94888.5|94863.5|94828.6|94803.6|94891.2|94866.2|94813.1|94788.1|1883
1591170600000|2020-06-03 07:50:00|94845.7|94795.7|94765.2|94740.2|94845.7|94805.6|94759.6|94721.3|1719
1591170900000|2020-06-03 07:55:00|94764.2|94739.2|94800.8|94775.8|94815.4|94785.5|94735.8|94710.8|1829
1591171200000|2020-06-03 08:00:00|94802.1|94777.1|94764.4|94739.4|94858.7|94833.7|94744.5|94719.5|1809
1591171500000|2020-06-03 08:05:00|94764.9|94739.9|95023.2|94998.2|95036.9|95001.7|94750.9|94725.9|2025
1591171800000|2020-06-03 08:10:00|95024.1|94999.1|95180.7|95155.7|95196|95158|94980.7|94955.7|2069
1591172100000|2020-06-03 08:15:00|95178.3|95153.3|95087.9|95062.9|95275.3|95250.3|95084|95058.6|2221
1591172400000|2020-06-03 08:20:00|95088.2|95063.2|95008.1|94983.1|95088.6|95063.6|94995.4|94970.4|1985
1591172700000|2020-06-03 08:25:00|95007.2|94982.2|94967.3|94942.3|95011.9|94986.9|94965.8|94940.8|1677
1591173000000|2020-06-03 08:30:00|94967|94942|94871|94846|94970.3|94945.3|94844.3|94819.3|1762
1591173300000|2020-06-03 08:35:00|94870.7|94845.7|94904|94879|94927.4|94902.4|94863.1|94838.1|1836
1591173600000|2020-06-03 08:40:00|94903.4|94878.4|94895.5|94870.5|94937.3|94912.3|94885.6|94860.6|1582
1591173900000|2020-06-03 08:45:00|94895.3|94870.3|94999|94974|95007.9|94978|94890.6|94865.6|1768
1591174200000|2020-06-03 08:50:00|94997.9|94972.9|95040.3|95015.3|95062.2|95037.2|94990.1|94965.1|1781
1591174500000|2020-06-03 08:55:00|95040.2|95015.2|94969.1|94919.1|95043.4|95018.4|94920.5|94870.5|1765
1591174800000|2020-06-03 09:00:00|94964.7|94914.7|94902.3|94877.3|95012.4|94962.4|94891.5|94856.2|1722
1591175100000|2020-06-03 09:05:00|94901.9|94876.9|94845.7|94820.7|94933.3|94908.3|94843|94818|1740
1591175400000|2020-06-03 09:10:00|94845.4|94820.4|94901.3|94876.3|94903.3|94878.3|94837.8|94812.8|1672
1591175700000|2020-06-03 09:15:00|94900.9|94875.9|94891.8|94866.8|94904.6|94879.6|94878|94853|1567
1591176000000|2020-06-03 09:20:00|94892.3|94867.3|94903.3|94878.3|94912.8|94887.8|94867.2|94842.2|1602
1591176300000|2020-06-03 09:25:00|94903.5|94878.5|94833.8|94808.8|94903.5|94878.5|94810.4|94784.1|1497
1591176600000|2020-06-03 09:30:00|94833.9|94808.9|94761.2|94736.2|94838.1|94813.1|94756.5|94731.5|1735
1591176900000|2020-06-03 09:35:00|94761.3|94736.3|94784.3|94759.3|94794.3|94769.3|94738.3|94713.3|1456
1591177200000|2020-06-03 09:40:00|94786.6|94761.6|94770.4|94745.4|94797.2|94772.2|94768|94743|1379
1591177500000|2020-06-03 09:45:00|94771.8|94746.8|94761.4|94736.4|94779.2|94754.2|94746.6|94721.6|1400
1591177800000|2020-06-03 09:50:00|94761.8|94736.8|94646.1|94621.1|94762|94737|94611.4|94586.4|1561
1591178100000|2020-06-03 09:55:00|94646.2|94621.2|94696.2|94671.2|94720|94695|94643.4|94618.4|1662
1591178400000|2020-06-03 10:00:00|94695|94670|94977.7|94952.7|95021.4|94971.4|94688.6|94663.6|2063
1591178700000|2020-06-03 10:05:00|94979.6|94954.6|94962|94937|95039.9|95011.3|94951|94913|1942
1591179000000|2020-06-03 10:10:00|94961.3|94936.3|95030.9|94980.9|95044.2|95005.6|94945.9|94913|1929
1591179300000|2020-06-03 10:15:00|95031.8|94981.8|95086.7|95061.7|95087.8|95062.8|95005.6|94970.6|1861
1591179600000|2020-06-03 10:20:00|95086.1|95061.1|94984.8|94959.8|95089.7|95064.7|94955.4|94926.8|1860
1591179900000|2020-06-03 10:25:00|94985.1|94960.1|94982|94957|95021.4|94996.4|94971.8|94946.8|1610
1591180200000|2020-06-03 10:30:00|94982.7|94957.7|95002.3|94977.3|95030.7|95003.1|94950.1|94920.4|1955
1591180500000|2020-06-03 10:35:00|95001.9|94976.9|95057.5|95032.5|95062.1|95037.1|95000|94975|1560
1591180800000|2020-06-03 10:40:00|95057.1|95032.1|95052|95027|95059.5|95034.5|95023.9|94998.9|1257
1591181100000|2020-06-03 10:45:00|95051.9|95026.9|95240.3|95215.3|95260.7|95231.6|95048.6|95023.6|1680
1591181400000|2020-06-03 10:50:00|95241.2|95216.2|95299.1|95274.1|95317.7|95292.1|95226.2|95190.3|1691
1591181700000|2020-06-03 10:55:00|95299.3|95274.3|95475.1|95450.1|95566|95516|95279.9|95254.9|1979
1591182000000|2020-06-03 11:00:00|95476.3|95451.3|95327.8|95302.8|95478.2|95453.2|95318.9|95293.9|2067
1591182300000|2020-06-03 11:05:00|95330.4|95305.4|95401.6|95376.6|95440.2|95415.2|95290.4|95252.9|1782
1591182600000|2020-06-03 11:10:00|95402.3|95377.3|95472.8|95447.8|95487.3|95462.3|95398.7|95373.7|1689
1591182900000|2020-06-03 11:15:00|95474.1|95449.1|95450.2|95425.2|95481.1|95456.1|95442.9|95417.9|1637
1591183200000|2020-06-03 11:20:00|95450.4|95425.4|95483.6|95458.6|95489|95464|95447.7|95422.7|1508
1591183500000|2020-06-03 11:25:00|95482.8|95457.8|95599.6|95574.6|95618.3|95593.3|95477.9|95452.9|1778
1591183800000|2020-06-03 11:30:00|95600.1|95575.1|95641.6|95616.6|95736.1|95711.1|95584.4|95559.4|1958
1591184100000|2020-06-03 11:35:00|95641.2|95616.2|95656.3|95631.3|95707.1|95682.1|95622.9|95597.9|1806
1591184400000|2020-06-03 11:40:00|95656.9|95631.9|95651.4|95626.4|95685.9|95660.9|95632.2|95607.2|1682
1591184700000|2020-06-03 11:45:00|95651.2|95626.2|95488.1|95463.1|95652.7|95627.7|95487.9|95462.9|1871
1591185000000|2020-06-03 11:50:00|95489.9|95464.9|95453|95428|95531.9|95494.4|95452.4|95427.4|1851
1591185300000|2020-06-03 11:55:00|95452.3|95427.3|95434.5|95409.5|95453.1|95428.1|95332.8|95307.8|1997
1591185600000|2020-06-03 12:00:00|95433.7|95408.7|95357.7|95307.7|95449.9|95424.9|95327.8|95294.1|2062
1591185900000|2020-06-03 12:05:00|95358.3|95308.3|95397|95372|95420|95385.8|95331.3|95306.3|1775
1591186200000|2020-06-03 12:10:00|95397.3|95372.3|95422.7|95372.7|95428.2|95378.2|95348.4|95309|1664
1591186500000|2020-06-03 12:15:00|95423.1|95373.1|95216.6|95191.6|95510.7|95437.9|95201.9|95176.9|1911
1591186800000|2020-06-03 12:20:00|95219.3|95194.3|95159.1|95134.1|95326.7|95301.7|95140.6|95103.6|2061
1591187100000|2020-06-03 12:25:00|95161.4|95136.4|95192|95167|95210.7|95185.7|95114.5|95077.8|1923
1591187400000|2020-06-03 12:30:00|95191.9|95166.9|95225.5|95200.5|95241.5|95213.6|95106.7|95072.5|2052
1591187700000|2020-06-03 12:35:00|95225.3|95200.3|95378.5|95353.5|95378.8|95353.8|95218|95193|1967
1591188000000|2020-06-03 12:40:00|95377|95352|95477.7|95452.7|95510.3|95485.3|95333.3|95308.3|2024
1591188300000|2020-06-03 12:45:00|95477.5|95452.5|95345.1|95320.1|95497.5|95463.6|95333.1|95298.7|1912
1591188600000|2020-06-03 12:50:00|95345.2|95320.2|95191.7|95166.7|95348|95323|95168.5|95141|1962
1591188900000|2020-06-03 12:55:00|95191.3|95166.3|95258.7|95233.7|95280|95255|95179.2|95154.2|1944
1591189200000|2020-06-03 13:00:00|95261.1|95236.1|95297.5|95272.5|95311.5|95285.1|95209.1|95184.1|1903
1591189500000|2020-06-03 13:05:00|95298.7|95273.7|95232.3|95207.3|95392.9|95362.5|95209.7|95184.7|1860
1591189800000|2020-06-03 13:10:00|95228.5|95203.5|95221.4|95196.4|95244.2|95219.2|95177.3|95152.3|1937
1591190100000|2020-06-03 13:15:00|95220.8|95195.8|95100.7|95075.7|95226.6|95201.6|95097.6|95072.6|1889
1591190400000|2020-06-03 13:20:00|95098.6|95073.6|95109.7|95084.7|95127.9|95102.9|95034.8|95009.8|1869
1591190700000|2020-06-03 13:25:00|95110.5|95085.5|95241|95216|95247.9|95217.7|95005|94980|1966
1591191000000|2020-06-03 13:30:00|95245.1|95220.1|95074|95049|95345|95304.7|95064.8|95028.2|2153
1591191300000|2020-06-03 13:35:00|95072.5|95047.5|95260|95235|95328.9|95303.9|95056.9|95031.9|2077
1591191600000|2020-06-03 13:40:00|95259.9|95234.9|95259.8|95209.8|95324.3|95299.3|95182.2|95157.2|2075
1591191900000|2020-06-03 13:45:00|95256.6|95206.6|95304.5|95254.5|95308.8|95265.7|95177.8|95152.8|2074
1591192200000|2020-06-03 13:50:00|95303.8|95253.8|95216.1|95191.1|95304.3|95266.3|95075.1|95050.1|2194
1591192500000|2020-06-03 13:55:00|95215.2|95190.2|95088.6|95038.6|95254.9|95219.5|95018.9|94993.9|1987
1591192800000|2020-06-03 14:00:00|95086.6|95036.6|94962.3|94912.3|95098|95049.8|94817|94767|2189
1591193100000|2020-06-03 14:05:00|94962.6|94912.6|94986.3|94961.3|95036|94993|94901.3|94856.9|2184
1591193400000|2020-06-03 14:10:00|94986.1|94961.1|95030.5|94980.5|95073.6|95044.2|94945.1|94916.4|2105
1591193700000|2020-06-03 14:15:00|95028.5|94978.5|94893.8|94868.8|95031.9|94998.6|94892.4|94867.4|2097
1591194000000|2020-06-03 14:20:00|94893.9|94868.9|94943.1|94918.1|95015.8|94990.8|94887.6|94862.6|1995
1591194300000|2020-06-03 14:25:00|94942.9|94917.9|94918.8|94893.8|94961.3|94936.3|94816.2|94791.2|2118
1591194600000|2020-06-03 14:30:00|94918.3|94893.3|94834|94809|94932.9|94907.9|94827.3|94802.3|2120
1591194900000|2020-06-03 14:35:00|94832.4|94807.4|94955.2|94930.2|94996.3|94971.3|94832.1|94807.1|1994
1591195200000|2020-06-03 14:40:00|94955.8|94930.8|94952.2|94927.2|94994.8|94969.8|94901.1|94876.1|1966
1591195500000|2020-06-03 14:45:00|94949.7|94924.7|94868.8|94843.8|94951.8|94926.8|94851.8|94820.7|1940
1591195800000|2020-06-03 14:50:00|94867.3|94842.3|94764|94739|94884.5|94859.5|94752.8|94727.8|2010
1591196100000|2020-06-03 14:55:00|94759|94734|94816.1|94791.1|94951.3|94912.4|94727.7|94702.7|2133
1591196400000|2020-06-03 15:00:00|94833.9|94783.9|94713.1|94688.1|94842.3|94810.1|94699.4|94674.4|2120
1591196700000|2020-06-03 15:05:00|94714.1|94689.1|94631.7|94606.7|94714.1|94689.1|94622.7|94575.7|2052
1591197000000|2020-06-03 15:10:00|94633.4|94608.4|94537.8|94512.8|94666.4|94641.4|94529.8|94504.8|1790
1591197300000|2020-06-03 15:15:00|94534.2|94509.2|94486.6|94461.6|94543|94518|94453.6|94428.6|1873
1591197600000|2020-06-03 15:20:00|94487.2|94462.2|94606.3|94581.3|94646.6|94596.6|94485.2|94460.2|1832
1591197900000|2020-06-03 15:25:00|94608.5|94583.5|94597.3|94572.3|94671.3|94634.7|94577.8|94552.8|1790
1591198200000|2020-06-03 15:30:00|94597|94572|94489.9|94464.9|94631.2|94606.2|94489.9|94464.9|1827
1591198500000|2020-06-03 15:35:00|94496.6|94446.6|94435.7|94410.7|94533.8|94483.8|94428.4|94401.4|1724
1591198800000|2020-06-03 15:40:00|94435|94410|94525.6|94475.6|94527.5|94481.4|94403.2|94367.9|1588
1591199100000|2020-06-03 15:45:00|94525.8|94475.8|94608.1|94583.1|94661.8|94625.9|94523.5|94473.5|1569
1591199400000|2020-06-03 15:50:00|94606.6|94581.6|94546.5|94521.5|94631.4|94606.4|94534|94507.5|1708
1591199700000|2020-06-03 15:55:00|94546|94521|94586.1|94561.1|94623.4|94595.1|94535.3|94510.3|1691
1591200000000|2020-06-03 16:00:00|94585|94560|94595.8|94570.8|94652.9|94617.4|94585|94545.8|1753
1591200300000|2020-06-03 16:05:00|94598.6|94573.6|94590.7|94565.7|94605.4|94580.4|94530.8|94505.8|1313
1591200600000|2020-06-03 16:10:00|94588.8|94563.8|94613.3|94588.3|94631.1|94593.1|94579.2|94543.7|1427
1591200900000|2020-06-03 16:15:00|94626|94576|94694.5|94669.5|94694.7|94669.7|94613.7|94574.4|1397
1591201200000|2020-06-03 16:20:00|94694.7|94669.7|94682.3|94657.3|94703.4|94678.4|94670.4|94635.4|1645
1591201500000|2020-06-03 16:25:00|94681|94656|94678.5|94653.5|94697.4|94672.4|94676.8|94651.8|1273
1591201800000|2020-06-03 16:30:00|94677.9|94652.9|94638.7|94613.7|94696.3|94671.3|94632.8|94607.8|1508
1591202100000|2020-06-03 16:35:00|94640.7|94615.7|94663|94638|94664.1|94639.1|94632.7|94607.7|1396
1591202400000|2020-06-03 16:40:00|94659.4|94634.4|94662.8|94637.8|94667.2|94642.2|94653.8|94628.8|1296
1591202700000|2020-06-03 16:45:00|94661.9|94636.9|94666.1|94641.1|94684|94659|94658.7|94633.7|1323
1591203000000|2020-06-03 16:50:00|94666.2|94641.2|94670.6|94645.6|94681.8|94656.8|94660.4|94635.4|1293
1591203300000|2020-06-03 16:55:00|94670.1|94645.1|94665.1|94640.1|94686.4|94661.4|94663.1|94638.1|1430
1591203600000|2020-06-03 17:00:00|94665|94640|94665.8|94640.8|94675.1|94650.1|94645.8|94620.8|1324
1591203900000|2020-06-03 17:05:00|94666.1|94641.1|94658|94633|94675.2|94650.2|94648.3|94623.3|1219
1591204200000|2020-06-03 17:10:00|94656.4|94631.4|94596.5|94571.5|94660.3|94635.3|94585.5|94560.5|1046
1591204500000|2020-06-03 17:15:00|94596|94571|94580.9|94555.9|94603|94578|94579.3|94554.3|1002
1591204800000|2020-06-03 17:20:00|94581.9|94556.9|94512.4|94487.4|94586.5|94561.5|94512.4|94487.4|1108
1591205100000|2020-06-03 17:25:00|94512.6|94487.6|94511|94486|94520.3|94495.3|94498.6|94473.6|943
1591205400000|2020-06-03 17:30:00|94510.8|94485.8|94508.5|94483.5|94517.7|94492.7|94470.6|94445.6|1037
1591205700000|2020-06-03 17:35:00|94509.1|94484.1|94527|94502|94537.3|94503.6|94506.1|94481.1|1058
1591206000000|2020-06-03 17:40:00|94527.1|94502.1|94584.1|94559.1|94598.3|94564.4|94525.1|94500.1|1017
1591206300000|2020-06-03 17:45:00|94583.9|94558.9|94589.2|94564.2|94595.6|94570.6|94576.6|94551.6|971
1591206600000|2020-06-03 17:50:00|94584.4|94559.4|94571|94546|94590.9|94565.9|94562.8|94520.6|1078
1591206900000|2020-06-03 17:55:00|94571.4|94546.4|94525.6|94500.6|94578.5|94553.5|94519.4|94494.4|995
1591207200000|2020-06-03 18:00:00|94526.1|94501.1|94430.8|94405.8|94536.2|94511.2|94428|94403|1381
1591207500000|2020-06-03 18:05:00|94431.3|94406.3|94475.2|94450.2|94490.4|94465.4|94405.2|94380.2|1051
1591207800000|2020-06-03 18:10:00|94475.6|94450.6|94480.8|94455.8|94483.1|94458.1|94452.2|94427.2|954
1591208100000|2020-06-03 18:15:00|94480.6|94455.6|94434.1|94409.1|94485.2|94460.2|94413.7|94379.1|1205
1591208400000|2020-06-03 18:20:00|94433.4|94408.4|94432.7|94407.7|94475.7|94450.7|94428.8|94394.1|1154
1591208700000|2020-06-03 18:25:00|94432.4|94407.4|94421.7|94396.7|94453.2|94428.2|94412.5|94387.5|1308
1591209000000|2020-06-03 18:30:00|94421.6|94396.6|94461.6|94436.6|94480.7|94447.8|94397.8|94372.8|1049
1591209300000|2020-06-03 18:35:00|94461.7|94436.7|94425.9|94400.9|94461.7|94436.7|94410.2|94375.3|1104
1591209600000|2020-06-03 18:40:00|94426.1|94401.1|94426.4|94401.4|94453.1|94418.6|94412.1|94387.1|1197
1591209900000|2020-06-03 18:45:00|94424|94399|94439.9|94414.9|94441.7|94416.7|94417.2|94392.2|1241
1591210200000|2020-06-03 18:50:00|94439.8|94414.8|94412.5|94387.5|94440.3|94415.3|94396.9|94371.9|1249
1591210500000|2020-06-03 18:55:00|94412.6|94387.6|94383.5|94358.5|94425.2|94400.2|94379.3|94354.3|908
1591210800000|2020-06-03 19:00:00|94383.1|94358.1|94418|94393|94427.7|94402.7|94380.7|94355.7|1020
1591211100000|2020-06-03 19:05:00|94417.4|94392.4|94437.1|94412.1|94440.2|94415.2|94373.5|94348.5|971
1591211400000|2020-06-03 19:10:00|94436.7|94411.7|94395.4|94370.4|94436.8|94411.8|94383.4|94351.1|1059
1591211700000|2020-06-03 19:15:00|94395.6|94370.6|94422.5|94397.5|94449.8|94418.3|94389.5|94364.5|1098
1591212000000|2020-06-03 19:20:00|94422.4|94397.4|94464.2|94439.2|94545.8|94495.8|94415.7|94390.7|1387
1591212300000|2020-06-03 19:25:00|94464.7|94439.7|94392|94367|94470.5|94445.5|94385.3|94360.3|1149
1591212600000|2020-06-03 19:30:00|94391.6|94366.6|94336.8|94311.8|94436.7|94404.4|94333.6|94288.3|1181
1591212900000|2020-06-03 19:35:00|94337.4|94312.4|94414.2|94364.2|94436.9|94386.9|94337.4|94309|1391
1591213200000|2020-06-03 19:40:00|94414.4|94364.4|94382.7|94332.7|94426.7|94376.7|94365.7|94330.4|1170
1591213500000|2020-06-03 19:45:00|94382.5|94332.5|94309.6|94259.6|94421|94384.6|94272.3|94222.3|1531
1591213800000|2020-06-03 19:50:00|94309|94259|94358|94308|94361|94321.2|94267.7|94223.5|1691
1591214100000|2020-06-03 19:55:00|94355.7|94305.7|94468.6|94443.6|94482.3|94444|94341.5|94300.7|1559
1591214400000|2020-06-03 20:00:00|94468|94443|94497.4|94447.4|94529.6|94479.6|94431.4|94386.2|1289
1591214700000|2020-06-03 20:05:00|94497.3|94447.3|94517.9|94467.9|94526.4|94476.4|94488|94438|1224
1591215000000|2020-06-03 20:10:00|94518.2|94468.2|94541.4|94491.4|94557.8|94514.3|94517.1|94467.1|1066
1591215300000|2020-06-03 20:15:00|94541.5|94491.5|94540.8|94490.8|94556.4|94506.4|94522.5|94483|886
1591215600000|2020-06-03 20:20:00|94540.7|94490.7|94555|94505|94563.8|94525.6|94518.4|94479.7|751
1591215900000|2020-06-03 20:25:00|94554.6|94504.6|94606.7|94556.7|94609.7|94559.7|94554.6|94504.6|790
1591216200000|2020-06-03 20:30:00|94606.5|94556.5|94634.6|94584.6|94651.8|94601.8|94604.4|94554.4|782
1591216500000|2020-06-03 20:35:00|94635.4|94585.4|94648.2|94598.2|94652.5|94602.5|94621.4|94578.5|938
1591216800000|2020-06-03 20:40:00|94648|94598|94644.9|94594.9|94650.1|94600.1|94629.3|94579.3|807
1591217100000|2020-06-03 20:45:00|94640.8|94590.8|94580.6|94530.6|94643.2|94593.2|94559.2|94509.2|760
1591217400000|2020-06-03 20:50:00|94581|94531|94607.3|94557.3|94607.4|94557.4|94580.9|94530.9|906
1591217700000|2020-06-03 20:55:00|94597.7|94547.7|94592.5|94542.5|94668.9|94563.1|94578.5|94473.9|604
1591218000000|2020-06-03 21:00:00|94724.4|94520.7|94792.7|94507.1|94792.7|94520.7|94724.4|94447.5|61
1591218300000|2020-06-03 21:05:00|94785.3|94506.7|94816.7|94500.3|94859.4|94507.6|94785.3|94456.5|104
1591218600000|2020-06-03 21:10:00|94862.1|94466.6|94821.5|94508.8|94868.9|94520.9|94782.5|94452.3|168
1591218900000|2020-06-03 21:15:00|94864.2|94468.6|94831.1|94588.2|94864.2|94588.2|94782.5|94468.5|129
1591219200000|2020-06-03 21:20:00|94830.9|94572.8|94590.9|94540.9|94835.4|94572.8|94590.9|94414.4|257
1591219500000|2020-06-03 21:25:00|94603.5|94553.5|94636.5|94505.7|94702.8|94555.6|94590.9|94451.8|158
1591219800000|2020-06-03 21:30:00|94641.1|94512.2|94631.3|94476.6|94654.6|94554.2|94598.8|94453.3|488
1591220100000|2020-06-03 21:35:00|94624.7|94485.9|94628|94458.5|94635.4|94489.2|94606.6|94446.6|395
1591220400000|2020-06-03 21:40:00|94625.1|94457.9|94644.1|94474.3|94668.7|94484|94607.7|94437.8|485
1591220700000|2020-06-03 21:45:00|94645.5|94478.8|94608.4|94464.2|94660.6|94484.6|94602.8|94447.7|626
1591221000000|2020-06-03 21:50:00|94627.6|94446|94584.9|94458|94634.6|94514.2|94543.5|94445.4|433
1591221300000|2020-06-03 21:55:00|94585|94457.9|94553.7|94503.7|94608.3|94506.3|94537.7|94436.9|374
1591221600000|2020-06-03 22:00:00|94556|94506|94552.2|94502.2|94604.7|94510.7|94533.2|94430.8|1134
1591221900000|2020-06-03 22:05:00|94550.7|94500.7|94567.3|94517.3|94569.2|94519.2|94543.1|94493.1|779
1591222200000|2020-06-03 22:10:00|94569.2|94519.2|94588.2|94538.2|94591.4|94541.4|94563.1|94513.1|624
1591222500000|2020-06-03 22:15:00|94590.2|94540.2|94602.9|94552.9|94641.2|94558.8|94574.6|94496.2|662
1591222800000|2020-06-03 22:20:00|94602.7|94552.7|94591.8|94541.8|94637.2|94557.6|94584.6|94504.5|560
1591223100000|2020-06-03 22:25:00|94588.4|94538.4|94602.3|94552.3|94642.2|94562.7|94576.1|94491|998
1591223400000|2020-06-03 22:30:00|94602.6|94552.6|94596.2|94546.2|94641.7|94557.9|94583.6|94504.2|1634
1591223700000|2020-06-03 22:35:00|94597.4|94547.4|94595.7|94545.7|94609.9|94559.9|94586.4|94536.4|1771
1591224000000|2020-06-03 22:40:00|94595.9|94545.9|94598.2|94548.2|94637.9|94559.4|94590.3|94508.4|1603
1591224300000|2020-06-03 22:45:00|94597.1|94547.1|94590.8|94540.8|94638.3|94551.2|94576.6|94502.2|829
1591224600000|2020-06-03 22:50:00|94593|94543|94587|94537|94625.6|94545.4|94575.8|94494.2|667
1591224900000|2020-06-03 22:55:00|94587.4|94537.4|94580.5|94530.5|94614|94537.4|94563.1|94481|815
1591225200000|2020-06-03 23:00:00|94635|94488|94550.2|94500.2|94635|94540.4|94546.8|94478.4|831
1591225500000|2020-06-03 23:05:00|94550.1|94500.1|94539|94489|94595.3|94504.8|94537.4|94455.9|665
1591225800000|2020-06-03 23:10:00|94541.2|94491.2|94545.2|94495.2|94585.5|94499.3|94534.5|94457.4|428
1591226100000|2020-06-03 23:15:00|94541.4|94491.4|94580.8|94530.8|94585.7|94535.7|94536.1|94486.1|441
1591226400000|2020-06-03 23:20:00|94580|94530|94587|94537|94588|94539.3|94564.3|94517|537
1591226700000|2020-06-03 23:25:00|94587.2|94537.2|94582.5|94532.5|94595.3|94545.3|94570.7|94520.7|671
1591227000000|2020-06-03 23:30:00|94581.7|94531.7|94576.6|94526.6|94587.8|94546.4|94571.4|94522.9|569
1591227300000|2020-06-03 23:35:00|94576.7|94526.7|94553.9|94503.9|94578.2|94528.2|94552.9|94502.9|852
1591227600000|2020-06-03 23:40:00|94554.5|94504.5|94562.8|94512.8|94565.9|94523|94548|94501.9|675
1591227900000|2020-06-03 23:45:00|94562.7|94512.7|94554.6|94504.6|94565.7|94515.7|94534.2|94494.7|733
1591228200000|2020-06-03 23:50:00|94554.4|94504.4|94564.8|94514.8|94565.2|94515.2|94543.1|94493.1|617
1591228500000|2020-06-03 23:55:00|94565.2|94515.2|94556.8|94506.8|94568.6|94518.6|94550.7|94500.7|440
1591228800000|2020-06-04 00:00:00|94554.4|94504.4|94603.8|94553.8|94605.6|94555.6|94549.2|94504.4|821
1591229100000|2020-06-04 00:05:00|94604.5|94554.5|94626.9|94576.9|94636.2|94586.2|94593.8|94543.8|1175
1591229400000|2020-06-04 00:10:00|94626.7|94576.7|94656.7|94606.7|94663.1|94613.1|94620.3|94570.3|1420
1591229700000|2020-06-04 00:15:00|94656.9|94606.9|94693.1|94643.1|94700.9|94650.9|94656.7|94606.7|1097
1591230000000|2020-06-04 00:20:00|94692.6|94642.6|94697.5|94647.5|94705.8|94655.8|94676.4|94626.4|1047
1591230300000|2020-06-04 00:25:00|94695.9|94645.9|94687.8|94637.8|94707.9|94657.9|94686.5|94636.5|943
1591230600000|2020-06-04 00:30:00|94687.7|94637.7|94718.1|94668.1|94732.6|94682.6|94682.8|94632.8|1082
1591230900000|2020-06-04 00:35:00|94718.4|94668.4|94750.8|94700.8|94759.8|94709.8|94690.6|94640.6|1229
1591231200000|2020-06-04 00:40:00|94751|94701|94783|94733|94809.1|94759.1|94729.5|94679.5|1397
1591231500000|2020-06-04 00:45:00|94781.8|94731.8|94785.6|94735.6|94798.1|94748.1|94771.2|94721.2|1164
1591231800000|2020-06-04 00:50:00|94786.5|94736.5|94821.8|94771.8|94834.3|94784.3|94765.7|94715.7|1500
1591232100000|2020-06-04 00:55:00|94822.3|94772.3|94785.5|94735.5|94822.3|94772.3|94767.1|94717.1|1452
1591232400000|2020-06-04 01:00:00|94785.7|94735.7|94765.3|94715.3|94823.5|94740.3|94761.6|94687.2|1197
1591232700000|2020-06-04 01:05:00|94769|94719|94756|94706|94778.6|94728.6|94755.1|94705.1|939
1591233000000|2020-06-04 01:10:00|94757.4|94707.4|94759.4|94709.4|94769.2|94719.2|94750.5|94700.5|847
1591233300000|2020-06-04 01:15:00|94759.2|94709.2|94754.3|94704.3|94768.4|94718.4|94739.3|94689.3|837
1591233600000|2020-06-04 01:20:00|94757.1|94707.1|94726.5|94676.5|94774.3|94724.3|94691.2|94641.2|1065
1591233900000|2020-06-04 01:25:00|94726.4|94676.4|94740.6|94690.6|94755.8|94705.8|94713.8|94663.8|922
1591234200000|2020-06-04 01:30:00|94740.4|94690.4|94770|94720|94770.9|94720.9|94716.3|94666.3|943
1591234500000|2020-06-04 01:35:00|94770.1|94720.1|94871.3|94821.3|94908.1|94823.9|94760|94710|1347
1591234800000|2020-06-04 01:40:00|94871.2|94821.2|94864.2|94814.2|94874.5|94824.5|94854.7|94804.7|1176
1591235100000|2020-06-04 01:45:00|94867.3|94817.3|94859.3|94809.3|94869|94819|94851.8|94801.8|826
1591235400000|2020-06-04 01:50:00|94860.1|94810.1|94837.2|94787.2|94862.8|94812.8|94837.1|94787.1|909
1591235700000|2020-06-04 01:55:00|94838.3|94788.3|94858.7|94808.7|94907.7|94857.7|94833.4|94783.4|1028
1591236000000|2020-06-04 02:00:00|94858.5|94808.5|94890|94762.3|94901.4|94817.9|94840.9|94751.1|1420
1591236300000|2020-06-04 02:05:00|94889.7|94762.8|94882.4|94755.3|94893.7|94810.4|94825.3|94735.9|1235
1591236600000|2020-06-04 02:10:00|94883.7|94753.2|94842|94792|94893.5|94804.8|94838.5|94747.1|843
1591236900000|2020-06-04 02:15:00|94840.7|94790.7|94887|94757.2|94907.7|94825.6|94838.9|94748.7|983
1591237200000|2020-06-04 02:20:00|94845.4|94795.4|94869.3|94742.2|94888|94805.5|94813.4|94728.1|944
1591237500000|2020-06-04 02:25:00|94869.2|94742|94830.2|94780.2|94884|94794.5|94815.3|94728.2|927
1591237800000|2020-06-04 02:30:00|94827.3|94777.3|94883.1|94756.9|94896.7|94811.2|94823.5|94735.6|1237
1591238100000|2020-06-04 02:35:00|94883|94757.1|94896|94846|94960.6|94873.5|94842|94753.8|1107
1591238400000|2020-06-04 02:40:00|94895.6|94845.6|94905.5|94855.5|94954.3|94861.9|94888.9|94794.5|1108
1591238700000|2020-06-04 02:45:00|94902.5|94852.5|94957.2|94907.2|94984.3|94909.2|94900.7|94806.8|1299
1591239000000|2020-06-04 02:50:00|94957.4|94907.4|94959.4|94909.4|94991.4|94916.2|94938.8|94859.2|1602
1591239300000|2020-06-04 02:55:00|94959.1|94909.1|94965.9|94915.9|94994.6|94917.8|94940.5|94867.5|1466
1591239600000|2020-06-04 03:00:00|94964.3|94914.3|94971.6|94921.6|94987.5|94937.5|94956.9|94906.9|1503
1591239900000|2020-06-04 03:05:00|94972.4|94922.4|94947.5|94897.5|94981.1|94931.1|94943.6|94893.6|1225
1591240200000|2020-06-04 03:10:00|94946.9|94896.9|94951.6|94901.6|94993.4|94905.2|94934.8|94862.1|1136
1591240500000|2020-06-04 03:15:00|94950.8|94900.8|94957|94907|94965.8|94915.8|94938.1|94888.1|889
1591240800000|2020-06-04 03:20:00|94956.5|94906.5|94971.7|94921.7|94976.4|94926.4|94950.5|94900.5|1361
1591241100000|2020-06-04 03:25:00|94972.2|94922.2|94958|94908|94980.4|94930.4|94943.2|94893.2|1130
1591241400000|2020-06-04 03:30:00|94957.9|94907.9|94945.8|94895.8|94972|94922|94940.7|94890.7|997
1591241700000|2020-06-04 03:35:00|94943.5|94893.5|94951|94901|94959.7|94909.7|94941.2|94891.2|981
1591242000000|2020-06-04 03:40:00|94951.9|94901.9|94959.1|94909.1|94969.1|94925.1|94935.9|94888|970
1591242300000|2020-06-04 03:45:00|94961.7|94911.7|94953.5|94903.5|94971.9|94923.6|94942.8|94898.8|854
1591242600000|2020-06-04 03:50:00|94954.1|94904.1|94975.5|94925.5|94980.7|94930.7|94945|94895|906
1591242900000|2020-06-04 03:55:00|94976|94926|94972.4|94922.4|94981.8|94939.4|94951.1|94901.1|754
1591243200000|2020-06-04 04:00:00|94972.2|94922.2|94929.9|94879.9|94972.2|94925.2|94926.3|94876.3|768
1591243500000|2020-06-04 04:05:00|94929.6|94879.6|94968|94918|94985.9|94935.9|94908.7|94858.7|1104
1591243800000|2020-06-04 04:10:00|94968.1|94918.1|95017.5|94967.5|95019.1|94969.1|94961.7|94911.7|1079
1591244100000|2020-06-04 04:15:00|95017.6|94967.6|94998|94948|95027.2|94990.1|94985.2|94942.5|724
1591244400000|2020-06-04 04:20:00|94997.9|94947.9|94959.5|94909.5|95003.9|94966.8|94953.2|94903.2|808
1591244700000|2020-06-04 04:25:00|94959.6|94909.6|94967.7|94917.7|94977.5|94934.1|94953|94908.5|673
1591245000000|2020-06-04 04:30:00|94967.3|94917.3|94950.4|94900.4|94971.7|94921.7|94950.3|94900.3|870
1591245300000|2020-06-04 04:35:00|94951.3|94901.3|94939.4|94889.4|94958.2|94908.4|94931.6|94887.6|825
1591245600000|2020-06-04 04:40:00|94940.4|94890.4|94949.3|94899.3|94950.8|94912|94930.2|94886.8|688
1591245900000|2020-06-04 04:45:00|94947.6|94897.6|94975.5|94925.5|94977.8|94939.3|94934.3|94896.2|656
1591246200000|2020-06-04 04:50:00|94976.3|94926.3|94970.7|94920.7|94980.3|94940.7|94956.8|94916.6|720
1591246500000|2020-06-04 04:55:00|94971.1|94921.1|94945.7|94920.7|94982.3|94944.4|94945.7|94913|820
1591246800000|2020-06-04 05:00:00|94947.7|94922.7|94943.1|94918.1|94962.7|94928.9|94934.6|94897.3|862
1591247100000|2020-06-04 05:05:00|94942.8|94917.8|94927.3|94877.3|94955.8|94921.2|94909.6|94871.1|906
1591247400000|2020-06-04 05:10:00|94928.3|94878.3|94881.9|94831.9|94932.2|94897.5|94857.2|94807.2|992
1591247700000|2020-06-04 05:15:00|94884.2|94834.2|94862.4|94812.4|94885.9|94835.9|94840.9|94800.2|946
1591248000000|2020-06-04 05:20:00|94862.8|94812.8|94870.7|94845.7|94887.1|94848|94846.3|94806.5|952
1591248300000|2020-06-04 05:25:00|94871.4|94846.4|94857.7|94832.7|94894.3|94856.3|94852.5|94813.8|955
1591248600000|2020-06-04 05:30:00|94857.4|94832.4|94868.5|94843.5|94886.6|94854|94851.7|94813.8|882
1591248900000|2020-06-04 05:35:00|94869|94844|94878.3|94853.3|94888.5|94856.1|94861.4|94821|699
1591249200000|2020-06-04 05:40:00|94878.8|94853.8|94873.5|94848.5|94888.2|94855.6|94868.5|94826|850
1591249500000|2020-06-04 05:45:00|94873.6|94848.6|94947.3|94922.3|94962.9|94927.4|94865.4|94836.5|1049
1591249800000|2020-06-04 05:50:00|94947.7|94922.7|94965.3|94915.3|94973.3|94936.1|94926.2|94888.4|795
1591250100000|2020-06-04 05:55:00|94962.4|94912.4|94977.2|94927.2|94995.5|94945.5|94959.5|94909.5|1092
1591250400000|2020-06-04 06:00:00|94974.9|94924.9|94773.1|94748.1|94974.9|94924.9|94770.3|94745.3|1571
1591250700000|2020-06-04 06:05:00|94772.3|94747.3|94822.1|94772.1|94859.1|94809.1|94771.5|94731.7|1425
1591251000000|2020-06-04 06:10:00|94815.8|94765.8|94900.2|94850.2|94902.7|94865|94812.6|94762.6|1545
1591251300000|2020-06-04 06:15:00|94899.5|94849.5|94918.4|94893.4|94944.5|94905.6|94874.4|94831.7|1475
1591251600000|2020-06-04 06:20:00|94918.5|94893.5|94943.1|94918.1|94943.1|94918.1|94915.4|94890.4|1239
1591251900000|2020-06-04 06:25:00|94942.7|94917.7|94941.1|94916.1|94960.9|94923.5|94928.3|94899.3|1124
1591252200000|2020-06-04 06:30:00|94940.9|94915.9|94908.9|94883.9|94945.9|94920.9|94897.4|94872.4|1349
1591252500000|2020-06-04 06:35:00|94909|94884|94922.6|94897.6|94942.5|94910.5|94909|94875.6|1112
1591252800000|2020-06-04 06:40:00|94921.6|94896.6|94949.4|94924.4|94951.2|94926.2|94917.3|94892.3|1189
1591253100000|2020-06-04 06:45:00|94949.3|94924.3|95028.4|95003.4|95062|95029.4|94945.5|94920.5|1605
1591253400000|2020-06-04 06:50:00|95029|95004|95024.3|94999.3|95065.1|95040.1|95014.9|94982.2|1400
1591253700000|2020-06-04 06:55:00|95023.3|94998.3|95005.5|94980.5|95128.5|95090.2|94944.7|94908.1|1904
1591254000000|2020-06-04 07:00:00|95005.6|94980.6|95034.8|95009.8|95064.9|95031.2|95002.8|94971.3|1859
1591254300000|2020-06-04 07:05:00|95034.6|95009.6|95132.9|95107.9|95136.4|95111.4|95015.2|94990.2|1864
1591254600000|2020-06-04 07:10:00|95131.5|95106.5|95056.2|95031.2|95163.1|95138.1|94998.9|94973.9|1699
1591254900000|2020-06-04 07:15:00|95056.1|95031.1|95050.4|95025.4|95061.9|95036.9|95021.4|94996.4|1647
1591255200000|2020-06-04 07:20:00|95050.8|95025.8|95089.9|95064.9|95111|95085.6|95046.8|95021.8|1851
1591255500000|2020-06-04 07:25:00|95090.4|95065.4|95081.9|95056.9|95094.1|95067.9|94911.9|94871.2|1979
1591255800000|2020-06-04 07:30:00|95081.7|95056.7|95048|95023|95087|95057.9|95023.8|94985.1|1560
1591256100000|2020-06-04 07:35:00|95048.9|95023.9|95000.6|94975.6|95102.1|95062.9|94952.7|94927.7|1750
1591256400000|2020-06-04 07:40:00|95001.3|94976.3|95009.1|94984.1|95034.4|95009.4|94997.1|94972.1|1506
1591256700000|2020-06-04 07:45:00|95010.1|94985.1|94927.1|94902.1|95010.1|94985.1|94853.1|94825.4|1720
1591257000000|2020-06-04 07:50:00|94926.5|94901.5|94941.4|94916.4|94952.6|94927.6|94874.5|94837.4|1780
1591257300000|2020-06-04 07:55:00|94941.3|94916.3|94960.6|94935.6|94976.3|94951.3|94900.2|94875.2|1842
1591257600000|2020-06-04 08:00:00|94961.1|94936.1|94969.7|94944.7|94987.1|94962.1|94896.7|94868.9|1884
1591257900000|2020-06-04 08:05:00|94966.9|94941.9|94910.5|94885.5|94990.9|94965.9|94900.9|94875.9|1640
1591258200000|2020-06-04 08:10:00|94910.4|94885.4|94866.5|94841.5|94912.7|94887.7|94856.8|94831.8|1685
1591258500000|2020-06-04 08:15:00|94865.8|94840.8|94839.1|94814.1|94872.5|94847.5|94824.5|94799.5|1686
1591258800000|2020-06-04 08:20:00|94837.6|94812.6|94979.6|94954.6|94990.3|94965.3|94832|94807|1918
1591259100000|2020-06-04 08:25:00|94979.4|94954.4|95016.7|94991.7|95021.4|94996.4|94939.1|94914.1|1658
1591259400000|2020-06-04 08:30:00|95016.5|94991.5|94964.8|94939.8|95034.7|95009.7|94957.7|94932.7|1605
1591259700000|2020-06-04 08:35:00|94964.3|94939.3|95098.4|95073.4|95102.7|95077.7|94959.2|94934.2|1683
1591260000000|2020-06-04 08:40:00|95097.3|95072.3|94969.6|94944.6|95105.2|95080.2|94960.6|94935.6|1603
1591260300000|2020-06-04 08:45:00|94970|94945|94934.3|94909.3|94974.7|94949.7|94931.7|94906.7|1548
1591260600000|2020-06-04 08:50:00|94934.2|94909.2|94876.2|94851.2|94955.6|94930.6|94873.9|94848.9|1578
1591260900000|2020-06-04 08:55:00|94876.4|94851.4|94880.9|94830.9|94882.7|94857.7|94851.3|94826.3|1402
1591261200000|2020-06-04 09:00:00|94881.1|94831.1|94896|94871|94901.4|94876.4|94864.5|94831|1346
1591261500000|2020-06-04 09:05:00|94896.3|94871.3|94889.4|94864.4|94921.8|94886.1|94880.6|94855.6|1359
1591261800000|2020-06-04 09:10:00|94889.2|94864.2|94883.7|94858.7|94908.3|94883.3|94862.6|94837.6|1354
1591262100000|2020-06-04 09:15:00|94883.3|94858.3|94862.1|94837.1|94895|94870|94829.1|94804.1|1574
1591262400000|2020-06-04 09:20:00|94861.2|94836.2|94914.9|94889.9|94919.8|94894.8|94853.9|94828.9|1516
1591262700000|2020-06-04 09:25:00|94915|94890|94917.3|94892.3|94929.9|94904.9|94879.7|94854.7|1445
1591263000000|2020-06-04 09:30:00|94917.4|94892.4|94921.3|94896.3|94940|94915|94907.1|94882.1|1542
1591263300000|2020-06-04 09:35:00|94919.9|94894.9|94889.2|94864.2|94922.3|94897.3|94889.2|94864.2|1357
1591263600000|2020-06-04 09:40:00|94889|94864|94931.1|94906.1|94933.8|94908.8|94889|94864|1432
1591263900000|2020-06-04 09:45:00|94930.7|94905.7|94929.5|94904.5|94947.7|94922.7|94895.7|94870.7|1535
1591264200000|2020-06-04 09:50:00|94929.7|94904.7|94887.7|94862.7|94930.5|94905.5|94874.1|94849.1|1522
1591264500000|2020-06-04 09:55:00|94886.4|94861.4|94818.5|94793.5|94905|94880|94816|94791|1502
1591264800000|2020-06-04 10:00:00|94818.6|94793.6|94795.4|94770.4|94876.2|94839.8|94794.6|94769.6|1467
1591265100000|2020-06-04 10:05:00|94797.5|94772.5|94746.4|94721.4|94800.5|94775.5|94740.5|94715.5|1610
1591265400000|2020-06-04 10:10:00|94746.8|94721.8|94781.3|94756.3|94786.5|94761.5|94728.4|94703.4|1418
1591265700000|2020-06-04 10:15:00|94782|94757|94705.6|94680.6|94795|94770|94685.7|94639.3|1487
1591266000000|2020-06-04 10:20:00|94705.4|94680.4|94745.6|94695.6|94755.5|94715.8|94702.2|94659.8|1118
1591266300000|2020-06-04 10:25:00|94745.8|94695.8|94701.2|94651.2|94748.8|94716.5|94690.9|94648|1453
1591266600000|2020-06-04 10:30:00|94700.9|94650.9|94666.8|94641.8|94707.9|94674.6|94660.4|94635.4|1523
1591266900000|2020-06-04 10:35:00|94666.2|94641.2|94695|94670|94703.8|94678.8|94664.6|94639.6|1546
1591267200000|2020-06-04 10:40:00|94697.4|94672.4|94741.4|94716.4|94742.2|94717.2|94693.8|94668.8|1180
1591267500000|2020-06-04 10:45:00|94741.1|94716.1|94779.1|94754.1|94813.9|94775.3|94728.9|94703.9|1341
1591267800000|2020-06-04 10:50:00|94780|94755|94755.2|94730.2|94784.9|94759.9|94720.7|94695.7|1394
1591268100000|2020-06-04 10:55:00|94755.3|94730.3|94744.3|94719.3|94816.8|94785.4|94743.2|94716.3|1422
1591268400000|2020-06-04 11:00:00|94745.4|94720.4|94712.8|94687.8|94757.7|94730.6|94690.1|94652.3|1626
1591268700000|2020-06-04 11:05:00|94713.2|94688.2|94689.2|94664.2|94713.2|94688.2|94641.2|94616.2|1609
1591269000000|2020-06-04 11:10:00|94688.4|94663.4|94637|94612|94730.8|94705.8|94624.8|94599.8|1461
1591269300000|2020-06-04 11:15:00|94637.2|94612.2|94650.3|94625.3|94653|94628|94609.1|94584.1|1333
1591269600000|2020-06-04 11:20:00|94650.7|94625.7|94667.2|94642.2|94690.1|94665.1|94635.2|94608.1|1657
1591269900000|2020-06-04 11:25:00|94669.9|94644.9|94676.5|94651.5|94722.9|94683.8|94634.6|94609.6|1743
1591270200000|2020-06-04 11:30:00|94676.4|94651.4|94633.2|94608.2|94687.2|94662.2|94612.9|94587.9|1491
1591270500000|2020-06-04 11:35:00|94633.1|94608.1|94616.3|94591.3|94647.1|94622.1|94590.6|94565.6|1364
1591270800000|2020-06-04 11:40:00|94616.4|94591.4|94562.5|94512.5|94628.4|94603.4|94559.9|94509.9|1456
1591271100000|2020-06-04 11:45:00|94558.3|94508.3|94305.6|94255.6|94617.8|94567.8|94149.9|94099.9|2284
1591271400000|2020-06-04 11:50:00|94302.6|94252.6|94147.3|94097.3|94386.2|94336.2|94128.6|94095.1|2224
1591271700000|2020-06-04 11:55:00|94148.7|94098.7|94049.5|93999.5|94148.7|94106|93875.3|93825.3|2227
1591272000000|2020-06-04 12:00:00|94049.3|93999.3|94124.8|94074.8|94238.5|94188.5|93983.9|93933.9|2276
1591272300000|2020-06-04 12:05:00|94125.4|94075.4|94163|94113|94188.9|94138.9|94084|94034|2122
1591272600000|2020-06-04 12:10:00|94162.6|94112.6|94292.1|94242.1|94333.7|94290.3|94082.9|94032.9|2192
1591272900000|2020-06-04 12:15:00|94291|94241|94405.6|94355.6|94446|94396|94286.8|94236.8|2036
1591273200000|2020-06-04 12:20:00|94405|94355|94469.3|94419.3|94529.3|94489.9|94390.4|94340.4|2090
1591273500000|2020-06-04 12:25:00|94469.1|94419.1|94499|94449|94533.7|94483.7|94436|94388.5|1849
1591273800000|2020-06-04 12:30:00|94494.1|94444.1|94536.7|94486.7|94630.5|94533.1|94349.4|94313.4|2135
1591274100000|2020-06-04 12:35:00|94537.7|94487.7|94445.6|94395.6|94633|94583|94445.6|94395.6|2222
1591274400000|2020-06-04 12:40:00|94445.8|94395.8|94760.4|94710.4|94831|94781|94426.4|94387.5|2218
1591274700000|2020-06-04 12:45:00|94763.3|94713.3|94476.8|94426.8|94763.3|94713.3|94438.1|94388.1|2140
1591275000000|2020-06-04 12:50:00|94479|94429|94518.1|94468.1|94529.2|94479.7|94373.9|94323.9|2104
1591275300000|2020-06-04 12:55:00|94517.9|94467.9|94368.5|94318.5|94517.9|94467.9|94311.9|94261.9|2072
1591275600000|2020-06-04 13:00:00|94367.3|94317.3|94401.2|94376.2|94517.2|94467.2|94366.4|94316.4|2097
1591275900000|2020-06-04 13:05:00|94400.6|94375.6|94270.5|94245.5|94406.4|94376.7|94228.8|94203.8|2043
1591276200000|2020-06-04 13:10:00|94270.7|94245.7|94167.7|94142.7|94295.2|94270.2|94138.9|94095.8|2072
1591276500000|2020-06-04 13:15:00|94167.8|94142.8|94242.7|94217.7|94306.4|94256.4|94090.2|94065.2|2144
1591276800000|2020-06-04 13:20:00|94244.4|94219.4|94137.7|94112.7|94266|94222.5|94081.8|94046.7|2092
1591277100000|2020-06-04 13:25:00|94137.5|94112.5|94193|94143|94223.6|94173.6|94133.1|94087.4|2037
1591277400000|2020-06-04 13:30:00|94192.4|94142.4|94074.3|94024.3|94194.6|94148.2|94062.7|94017.2|2122
1591277700000|2020-06-04 13:35:00|94071.2|94021.2|94195.6|94145.6|94215.5|94168.3|94006.7|93978.3|2190
1591278000000|2020-06-04 13:40:00|94196.1|94146.1|94134.7|94109.7|94226.9|94183.1|94059.1|94034.1|2182
1591278300000|2020-06-04 13:45:00|94133.8|94108.8|94163.1|94138.1|94182.5|94157.5|94110|94078.1|2088
1591278600000|2020-06-04 13:50:00|94163.7|94138.7|94085.9|94060.9|94168.8|94143.8|94010|93976.6|2138
1591278900000|2020-06-04 13:55:00|94086|94061|94081.3|94056.3|94124.2|94090.3|94063.2|94032.5|2102
1591279200000|2020-06-04 14:00:00|94083.6|94058.6|94046.6|94021.6|94095.5|94070.5|93972.5|93937.2|2142
1591279500000|2020-06-04 14:05:00|94046.1|94021.1|94172.9|94147.9|94206.5|94167.2|94019.6|93994.6|2016
1591279800000|2020-06-04 14:10:00|94176.4|94151.4|94118.4|94093.4|94232.5|94194.3|94115.1|94078.6|2015
1591280100000|2020-06-04 14:15:00|94117.8|94092.8|93974.7|93949.7|94119.7|94094.2|93967|93933.1|2112
1591280400000|2020-06-04 14:20:00|93974.8|93949.8|93947.9|93922.9|93997.6|93972.6|93934.9|93900.5|2056
1591280700000|2020-06-04 14:25:00|93952|93927|93772.4|93747.4|93954.9|93929.9|93763.4|93738.4|2028
1591281000000|2020-06-04 14:30:00|93772.5|93747.5|93634.8|93609.8|93772.5|93747.5|93532.5|93482.5|2113
1591281300000|2020-06-04 14:35:00|93635.1|93610.1|93629.2|93604.2|93669.9|93636|93566.2|93527.4|2063
1591281600000|2020-06-04 14:40:00|93625.9|93600.9|93603.8|93578.8|93641.5|93600.9|93544.5|93507|2042
1591281900000|2020-06-04 14:45:00|93604|93579|93418.9|93368.9|93610.7|93583.3|93355.7|93305.7|2052
1591282200000|2020-06-04 14:50:00|93419.7|93369.7|93260.2|93210.2|93476.8|93426.8|93189.2|93139.2|2129
1591282500000|2020-06-04 14:55:00|93260|93210|93210.8|93185.8|93276.9|93233.2|93132.7|93098.9|2148
1591282800000|2020-06-04 15:00:00|93211.7|93186.7|93321.1|93271.1|93326.1|93285.3|93200.5|93175.5|2035
1591283100000|2020-06-04 15:05:00|93322.8|93272.8|93343|93293|93352.2|93302.2|93201.8|93156.3|2142
1591283400000|2020-06-04 15:10:00|93344.6|93294.6|93569.9|93519.9|93693.1|93643.1|93332.6|93282.6|2187
1591283700000|2020-06-04 15:15:00|93569.8|93519.8|93694.9|93644.9|93707.6|93665.9|93520.3|93470.3|2032
1591284000000|2020-06-04 15:20:00|93695.4|93645.4|93748.7|93698.7|93823.8|93773.8|93693.2|93643.2|2028
1591284300000|2020-06-04 15:25:00|93732.4|93707.4|93816.5|93766.5|93882.3|93855.8|93730.7|93705.7|2024
1591284600000|2020-06-04 15:30:00|93813.9|93763.9|93654.3|93604.3|93830.4|93785.8|93653.8|93603.8|1985
1591284900000|2020-06-04 15:35:00|93658.2|93608.2|93640.2|93590.2|93708.9|93683.9|93633.1|93587.1|1573
1591285200000|2020-06-04 15:40:00|93640.4|93590.4|93658.5|93608.5|93664.3|93614.3|93576.7|93526.7|1705
1591285500000|2020-06-04 15:45:00|93660.2|93610.2|93704.3|93654.3|93718.3|93668.3|93622.7|93584.3|1574
1591285800000|2020-06-04 15:50:00|93704.5|93654.5|93595.5|93545.5|93709.4|93673.4|93587.1|93537.1|1368
1591286100000|2020-06-04 15:55:00|93596.1|93546.1|93644.1|93594.1|93687|93642.4|93574.8|93524.8|1804
1591286400000|2020-06-04 16:00:00|93646.1|93596.1|93592.3|93542.3|93652.5|93603.4|93516.3|93466.3|1629
1591286700000|2020-06-04 16:05:00|93590|93540|93494.2|93444.2|93592.7|93542.7|93465.7|93415.7|1663
1591287000000|2020-06-04 16:10:00|93494.9|93444.9|93482.7|93432.7|93509.5|93459.5|93454.7|93415.7|1389
1591287300000|2020-06-04 16:15:00|93484.7|93434.7|93504.3|93454.3|93544.6|93500.2|93475.9|93425.9|1583
1591287600000|2020-06-04 16:20:00|93505.3|93455.3|93430.8|93405.8|93505.8|93456.3|93428.3|93392.9|1293
1591287900000|2020-06-04 16:25:00|93431.1|93406.1|93419.4|93394.4|93450.5|93416.7|93409.5|93376.5|1241
1591288200000|2020-06-04 16:30:00|93417.5|93392.5|93600.6|93550.6|93601.7|93557.3|93415.5|93380.3|1496
1591288500000|2020-06-04 16:35:00|93601|93551|93533.7|93483.7|93616|93573.8|93522.1|93472.1|1324
1591288800000|2020-06-04 16:40:00|93531.9|93481.9|93499.7|93474.7|93546|93496|93478.5|93436.2|1316
1591289100000|2020-06-04 16:45:00|93501.5|93476.5|93535.2|93485.2|93544.4|93504.3|93488.4|93442.2|1389
1591289400000|2020-06-04 16:50:00|93535.6|93485.6|93549.8|93499.8|93569.1|93523.8|93510.3|93460.3|1549
1591289700000|2020-06-04 16:55:00|93550.4|93500.4|93523.1|93473.1|93555|93505|93490.7|93454.6|1421
1591290000000|2020-06-04 17:00:00|93524.9|93474.9|93508.5|93483.5|93535.5|93497.7|93504.6|93461.5|1362
1591290300000|2020-06-04 17:05:00|93508|93483|93450.2|93400.2|93516|93485.3|93437.5|93399.9|1499
1591290600000|2020-06-04 17:10:00|93451|93401|93407|93382|93451|93412.5|93395.3|93354.7|1367
1591290900000|2020-06-04 17:15:00|93405.2|93380.2|93432.3|93407.3|93448.2|93412.4|93390.7|93350.9|1320
1591291200000|2020-06-04 17:20:00|93432.2|93407.2|93469.4|93444.4|93475|93444.7|93432.1|93407|941
1591291500000|2020-06-04 17:25:00|93469.6|93444.6|93509.6|93484.6|93519.2|93485.3|93465.5|93433|1190
1591291800000|2020-06-04 17:30:00|93509.9|93484.9|93495.2|93445.2|93535.8|93498.7|93483.8|93440.1|1123
1591292100000|2020-06-04 17:35:00|93494.6|93444.6|93464.4|93414.4|93509.5|93465.2|93445.1|93409.7|1269
1591292400000|2020-06-04 17:40:00|93465|93415|93417.9|93392.9|93475.9|93435.6|93417.2|93377.4|1279
1591292700000|2020-06-04 17:45:00|93417.4|93392.4|93408.3|93358.3|93432.7|93395.4|93379.2|93337.3|1293
1591293000000|2020-06-04 17:50:00|93408.2|93358.2|93439.5|93389.5|93442.4|93392.4|93397.8|93347.8|1289
1591293300000|2020-06-04 17:55:00|93439.9|93389.9|93384.9|93334.9|93449.3|93399.3|93356.6|93331.6|1344
1591293600000|2020-06-04 18:00:00|93384.5|93334.5|93255.7|93205.7|93386|93349.8|93219.3|93191.3|1491
1591293900000|2020-06-04 18:05:00|93254.5|93204.5|93303.4|93253.4|93333.3|93283.3|93254.5|93204.5|1465
1591294200000|2020-06-04 18:10:00|93302.6|93252.6|93228|93178|93314.7|93264.7|93205.2|93155.2|1522
1591294500000|2020-06-04 18:15:00|93227.5|93177.5|93280.8|93230.8|93292.7|93242.7|93196.3|93158|1524
1591294800000|2020-06-04 18:20:00|93278.9|93228.9|93250.2|93200.2|93281.6|93231.6|93204.9|93154.9|1542
1591295100000|2020-06-04 18:25:00|93250.5|93200.5|93258.6|93208.6|93300.6|93264.2|93245.8|93197.7|1256
1591295400000|2020-06-04 18:30:00|93260|93210|93328.9|93278.9|93337.2|93287.2|93234.7|93191.7|1545
1591295700000|2020-06-04 18:35:00|93329|93279|93361.9|93311.9|93376.8|93326.8|93321.3|93274.9|1439
1591296000000|2020-06-04 18:40:00|93361.2|93311.2|93390.3|93340.3|93393.2|93343.2|93360.6|93310.6|1234
1591296300000|2020-06-04 18:45:00|93390.5|93340.5|93324.1|93274.1|93402.8|93352.8|93308.8|93267.9|1330
1591296600000|2020-06-04 18:50:00|93323.6|93273.6|93380|93330|93413.3|93364.3|93323.4|93273.4|1244
1591296900000|2020-06-04 18:55:00|93379.7|93329.7|93493.9|93443.9|93521.2|93471.2|93362.8|93324.4|1609
1591297200000|2020-06-04 19:00:00|93494.6|93444.6|93459.4|93409.4|93556.3|93506.3|93449.6|93399.6|1381
1591297500000|2020-06-04 19:05:00|93461.3|93411.3|93550.6|93500.6|93574.4|93524.4|93445.9|93405.5|1452
1591297800000|2020-06-04 19:10:00|93550.9|93500.9|93580.3|93530.3|93606.5|93556.5|93523.6|93473.6|1410
1591298100000|2020-06-04 19:15:00|93580.1|93530.1|93619.6|93569.6|93691.8|93641.8|93580.1|93530.1|1658
1591298400000|2020-06-04 19:20:00|93620|93570|93597.2|93547.2|93627|93577|93562.4|93512.4|1331
1591298700000|2020-06-04 19:25:00|93597.1|93547.1|93669.7|93619.7|93693.2|93650.8|93587.8|93537.8|1335
1591299000000|2020-06-04 19:30:00|93668.9|93618.9|93547.8|93497.8|93669.3|93619.3|93526.1|93476.1|1484
1591299300000|2020-06-04 19:35:00|93548.1|93498.1|93612.2|93562.2|93617.2|93567.2|93539.4|93489.4|1393
1591299600000|2020-06-04 19:40:00|93612.4|93562.4|93569.4|93519.4|93615.5|93565.5|93568.2|93518.2|1187
1591299900000|2020-06-04 19:45:00|93572.6|93522.6|93591.1|93541.1|93613.7|93563.7|93538|93488|1285
1591300200000|2020-06-04 19:50:00|93590.7|93540.7|93609.8|93559.8|93652.3|93602.3|93589.3|93539.3|1256
1591300500000|2020-06-04 19:55:00|93610.8|93560.8|93596.7|93546.7|93619.2|93569.2|93563.4|93513.4|1413
1591300800000|2020-06-04 20:00:00|93591.2|93541.2|93660|93610|93707.2|93657.2|93588.9|93538.9|1356
1591301100000|2020-06-04 20:05:00|93659.2|93609.2|93588.4|93538.4|93665.9|93615.9|93548.1|93498.1|1101
1591301400000|2020-06-04 20:10:00|93588.6|93538.6|93650.6|93600.6|93673.7|93600.6|93582.3|93532.3|1236
1591301700000|2020-06-04 20:15:00|93646.6|93596.6|93640.5|93590.5|93652.7|93602.7|93613.9|93563.9|778
1591302000000|2020-06-04 20:20:00|93640.7|93590.7|93600.6|93550.6|93643.5|93593.5|93596|93546|669
1591302300000|2020-06-04 20:25:00|93605.4|93555.4|93619.8|93569.8|93622.5|93572.5|93584.8|93534.8|880
1591302600000|2020-06-04 20:30:00|93618.7|93568.7|93631.8|93581.8|93656.1|93606.1|93605.7|93555.7|670
1591302900000|2020-06-04 20:35:00|93632.5|93582.5|93608.2|93558.2|93663.2|93597.6|93593.5|93527.8|726
1591303200000|2020-06-04 20:40:00|93608.9|93558.9|93591|93541|93639.3|93568.3|93581.1|93510.2|886
1591303500000|2020-06-04 20:45:00|93614|93482.3|93582.9|93532.9|93624.2|93548.8|93560.3|93459.8|712
1591303800000|2020-06-04 20:50:00|93583.8|93533.8|93581.4|93531.4|93632.7|93546.9|93554.7|93471.3|670
1591304100000|2020-06-04 20:55:00|93588.5|93538.5|93558.5|93508.5|93623.6|93540.2|93558.5|93314.8|681
1591304400000|2020-06-04 21:00:00|93617.3|93461.1|93970|93374|93970|93461.1|93617.3|93335.8|96
1591304700000|2020-06-04 21:05:00|93966.5|93370.5|93947.2|93408.7|94049.4|93453.4|93820|93224|131
1591305000000|2020-06-04 21:10:00|93920.8|93324.8|93781|93402|93993.4|93433.3|93781|93255.4|67
1591305300000|2020-06-04 21:15:00|93883.3|93326.1|93768|93402|93940|93430|93768|93311.5|78
1591305600000|2020-06-04 21:20:00|93876.9|93411.4|93804.2|93399.4|93926.5|93411.4|93768|93375.5|61
1591305900000|2020-06-04 21:25:00|93808.9|93377|93747.6|93449.6|93871.3|93467.6|93685.5|93286.5|174
1591306200000|2020-06-04 21:30:00|93756.5|93433.2|93725.5|93468.7|93819.8|93490.7|93668|93382.4|444
1591306500000|2020-06-04 21:35:00|93724.9|93467.8|93748|93475.5|93778.5|93485.3|93700.8|93357.4|279
1591306800000|2020-06-04 21:40:00|93752.4|93469.7|93761.4|93456|93761.4|93487.1|93678.3|93440|225
1591307100000|2020-06-04 21:45:00|93756.9|93452.1|93728.9|93462.7|93855.5|93478.9|93690.1|93438|315
1591307400000|2020-06-04 21:50:00|93736.2|93463.5|93722|93471|93753.9|93479.5|93686.3|93443.3|270
1591307700000|2020-06-04 21:55:00|93707.3|93463|93717.2|93468.7|93742.8|93478.9|93690.2|93434.9|187
1591308000000|2020-06-04 22:00:00|93722|93470|93741.2|93508.1|93992.5|93665.4|93682.3|93445|494
1591308300000|2020-06-04 22:05:00|93748|93508|93652.2|93470.2|93802.9|93509|93643.9|93460.5|634
1591308600000|2020-06-04 22:10:00|93653.5|93469.7|93624.4|93461.9|93660|93482.6|93615.2|93457.7|666
1591308900000|2020-06-04 22:15:00|93632.7|93454.5|93614.5|93465|93637|93477|93589.6|93454.5|505
1591309200000|2020-06-04 22:20:00|93615.9|93463.9|93593.2|93446.6|93622|93504|93537.1|93440.9|430
1591309500000|2020-06-04 22:25:00|93594.5|93445.1|93556.3|93411.6|93599.9|93489.8|93506.7|93407.4|633
1591309800000|2020-06-04 22:30:00|93551.4|93420.7|93562.9|93425.8|93581.2|93475.9|93502.9|93411.1|436
1591310100000|2020-06-04 22:35:00|93512.5|93462.5|93517.9|93467.9|93572.9|93470.4|93505.4|93412|451
1591310400000|2020-06-04 22:40:00|93518.9|93468.9|93514.1|93464.1|93580.9|93472.9|93502.6|93416.9|378
1591310700000|2020-06-04 22:45:00|93554.7|93427.5|93532.7|93482.7|93578.4|93486.5|93506.7|93413|454
1591311000000|2020-06-04 22:50:00|93536.7|93486.7|93540.2|93490.2|93578.7|93493.8|93518.7|93441.8|328
1591311300000|2020-06-04 22:55:00|93539.3|93489.3|93530.7|93480.7|93577.2|93495.6|93525.9|93439.3|720
1591311600000|2020-06-04 23:00:00|93532.5|93482.5|93524.2|93474.2|93534.8|93484.8|93509.4|93459.4|622
1591311900000|2020-06-04 23:05:00|93524.5|93474.5|93481.6|93431.6|93532.2|93482.2|93478.1|93428.1|714
1591312200000|2020-06-04 23:10:00|93482.7|93432.7|93483.9|93433.9|93549.9|93457.7|93468.8|93392|763
1591312500000|2020-06-04 23:15:00|93476.6|93426.6|93482.4|93432.4|93493.4|93443.4|93465.8|93415.8|846
1591312800000|2020-06-04 23:20:00|93481.6|93431.6|93491.4|93441.4|93498.6|93448.6|93469.1|93419.1|667
1591313100000|2020-06-04 23:25:00|93491.9|93441.9|93486.7|93436.7|93497.2|93447.2|93477.9|93427.9|920
1591313400000|2020-06-04 23:30:00|93491.3|93441.3|93493.6|93443.6|93503.4|93453.4|93472.2|93422.2|1177
1591313700000|2020-06-04 23:35:00|93494.2|93444.2|93499.8|93449.8|93519.1|93469.1|93490.5|93440.5|975
1591314000000|2020-06-04 23:40:00|93500.9|93450.9|93524.5|93474.5|93528.3|93482.8|93473.2|93433.5|990
1591314300000|2020-06-04 23:45:00|93523.6|93473.6|93540.3|93490.3|93549.4|93499.4|93516|93466|939
1591314600000|2020-06-04 23:50:00|93540.6|93490.6|93526.1|93476.1|93560.9|93510.9|93523.1|93473.1|1040
1591314900000|2020-06-04 23:55:00|93525.5|93475.5|93567.1|93517.1|93583.8|93556.3|93521.5|93471.5|1213
1591315200000|2020-06-05 00:00:00|93566.1|93516.1|93565.6|93515.6|93599.2|93549.2|93549.2|93499.2|1713
1591315500000|2020-06-05 00:05:00|93564.2|93514.2|93585.2|93452.7|93673.9|93568.2|93529.8|93441.6|2058
1591315800000|2020-06-05 00:10:00|93585.4|93452.9|93654.7|93518.7|93654.7|93556.2|93518.7|93416.2|1973
1591316100000|2020-06-05 00:15:00|93600.1|93550.1|93496.2|93278.5|93678.3|93566.4|93435.9|93228.3|1584
1591316400000|2020-06-05 00:20:00|93517.7|93269.6|93483|93433|93541|93433.2|93411|93243.5|1389
1591316700000|2020-06-05 00:25:00|93483.1|93433.1|93532.3|93399.7|93543.6|93458.4|93476.2|93377.8|973
1591317000000|2020-06-05 00:30:00|93534|93399.9|93498.2|93448.2|93569.7|93476.8|93489.1|93397|700
1591317300000|2020-06-05 00:35:00|93498.4|93448.4|93497.1|93447.1|93558.1|93467|93466.6|93379.5|667
1591317600000|2020-06-05 00:40:00|93539.1|93412.4|93504.8|93454.8|93554|93471.2|93499|93403.3|622
1591317900000|2020-06-05 00:45:00|93505.4|93455.4|93519.8|93469.8|93580.4|93472.4|93495.3|93400.6|577
1591318200000|2020-06-05 00:50:00|93519.4|93469.4|93536.3|93486.3|93588.4|93497.3|93505.5|93412.1|914
1591318500000|2020-06-05 00:55:00|93536.2|93486.2|93614.3|93564.3|93658|93572.9|93521.9|93429.1|1370
1591318800000|2020-06-05 01:00:00|93613|93563|93496.5|93446.5|93613|93563|93481.5|93399.5|1805
1591319100000|2020-06-05 01:05:00|93501|93451|93531.5|93481.5|93586.9|93498.7|93493.1|93408.4|1946
1591319400000|2020-06-05 01:10:00|93528.2|93478.2|93613.3|93488|93618.2|93532.3|93518|93468|1991
1591319700000|2020-06-05 01:15:00|93575.4|93525.4|93625.2|93575.2|93649|93575.3|93563.8|93486.1|1500
1591320000000|2020-06-05 01:20:00|93625.6|93575.6|93628.8|93578.8|93681.8|93598.3|93618.7|93533.9|1181
1591320300000|2020-06-05 01:25:00|93620.7|93570.7|93599.5|93549.5|93670.1|93593.9|93596.1|93513.2|1091
1591320600000|2020-06-05 01:30:00|93600.3|93550.3|93560.6|93510.6|93634|93550.6|93533|93446.3|1413
1591320900000|2020-06-05 01:35:00|93562.9|93512.9|93599.6|93549.6|93606.3|93556.3|93555.5|93505.5|1494
1591321200000|2020-06-05 01:40:00|93599|93549|93593.2|93543.2|93602.8|93552.8|93579.3|93529.3|1838
1591321500000|2020-06-05 01:45:00|93593.8|93543.8|93598.3|93548.3|93621.4|93571.4|93582.6|93532.6|1553
1591321800000|2020-06-05 01:50:00|93596.7|93546.7|93592.8|93542.8|93625.3|93575.3|93583.2|93533.2|1156
1591322100000|2020-06-05 01:55:00|93592.5|93542.5|93597.5|93547.5|93604.5|93554.5|93587.1|93537.1|760
1591322400000|2020-06-05 02:00:00|93597.7|93547.7|93591.3|93541.3|93608|93558|93589.5|93539.5|804
1591322700000|2020-06-05 02:05:00|93591.4|93541.4|93612.1|93562.1|93616.3|93566.3|93577.4|93527.4|1369
1591323000000|2020-06-05 02:10:00|93610.9|93560.9|93626.9|93576.9|93634.9|93584.9|93606.5|93556.5|1595
1591323300000|2020-06-05 02:15:00|93627.1|93577.1|93624.5|93574.5|93635.6|93585.6|93613.6|93563.6|1127
1591323600000|2020-06-05 02:20:00|93624.9|93574.9|93625.9|93575.9|93633.8|93583.8|93611.5|93561.5|980
1591323900000|2020-06-05 02:25:00|93625.7|93575.7|93636.6|93586.6|93645.5|93595.5|93616.5|93566.5|794
1591324200000|2020-06-05 02:30:00|93639.6|93589.6|93607.2|93557.2|93642.3|93592.3|93604.3|93554.3|931
1591324500000|2020-06-05 02:35:00|93616.6|93566.6|93607.5|93557.5|93637.7|93587.7|93604.2|93554.2|898
1591324800000|2020-06-05 02:40:00|93608.9|93558.9|93595.5|93545.5|93618.8|93568.8|93595.5|93545.5|971
1591325100000|2020-06-05 02:45:00|93597.8|93547.8|93597.2|93547.2|93619.6|93569.6|93581.8|93531.8|1095
1591325400000|2020-06-05 02:50:00|93597|93547|93523.7|93473.7|93607.1|93557.1|93508.4|93458.4|1021
1591325700000|2020-06-05 02:55:00|93523.5|93473.5|93515.8|93465.8|93592.6|93488|93493.1|93439|1193
1591326000000|2020-06-05 03:00:00|93516.7|93466.7|93521.8|93471.8|93527|93477|93490|93440|1199
1591326300000|2020-06-05 03:05:00|93522|93472|93525.8|93475.8|93537.2|93487.2|93499.8|93449.8|930
1591326600000|2020-06-05 03:10:00|93524.2|93474.2|93491.5|93441.5|93538.5|93488.5|93481.3|93404|1227
1591326900000|2020-06-05 03:15:00|93491.6|93441.6|93494.4|93444.4|93502.7|93452.7|93480.3|93430.3|1274
1591327200000|2020-06-05 03:20:00|93494.9|93444.9|93493.1|93443.1|93541.9|93449.3|93481.1|93396.1|1401
1591327500000|2020-06-05 03:25:00|93492.9|93442.9|93496.8|93446.8|93539|93457.2|93480|93405.9|1093
1591327800000|2020-06-05 03:30:00|93496.1|93446.1|93461.4|93411.4|93534.4|93449.9|93452.3|93402.3|1351
1591328100000|2020-06-05 03:35:00|93461.3|93411.3|93475.2|93425.2|93517.4|93430.5|93454.5|93381|1486
1591328400000|2020-06-05 03:40:00|93476.4|93426.4|93465.9|93415.9|93511.9|93433.5|93455|93376|1462
1591328700000|2020-06-05 03:45:00|93464.7|93414.7|93458.7|93408.7|93506.4|93421.8|93443|93374.8|1247
1591329000000|2020-06-05 03:50:00|93459.1|93409.1|93447.9|93397.9|93500.6|93422.7|93439.6|93373.7|1119
1591329300000|2020-06-05 03:55:00|93448.4|93398.4|93403.7|93353.7|93463.5|93408.2|93388.9|93337.5|1296
1591329600000|2020-06-05 04:00:00|93404.9|93354.9|93373.1|93323.1|93422.7|93372.7|93369.3|93319.3|1660
1591329900000|2020-06-05 04:05:00|93373.5|93323.5|93369.2|93319.2|93380.9|93330.9|93328.4|93278.4|1968
1591330200000|2020-06-05 04:10:00|93368.6|93318.6|93374.3|93324.3|93428.6|93336.2|93365.2|93287.3|1710
1591330500000|2020-06-05 04:15:00|93374.9|93324.9|93370.7|93320.7|93416.4|93329.4|93356.1|93278.8|1844
1591330800000|2020-06-05 04:20:00|93372.4|93322.4|93343.5|93293.5|93406.3|93324.9|93342.4|93266.5|1855
1591331100000|2020-06-05 04:25:00|93346.7|93296.7|93291.1|93241.1|93384.4|93302.5|93277.9|93227.9|1956
1591331400000|2020-06-05 04:30:00|93291|93241|93258.5|93208.5|93321|93246.7|93253.4|93192|1335
1591331700000|2020-06-05 04:35:00|93258.3|93208.3|93218|93168|93269|93219|93211.6|93161.6|1236
1591332000000|2020-06-05 04:40:00|93217.6|93167.6|93208.4|93158.4|93232.2|93182.2|93195|93145|1187
1591332300000|2020-06-05 04:45:00|93204.1|93154.1|93197.7|93147.7|93217.6|93167.6|93184.4|93134.4|805
1591332600000|2020-06-05 04:50:00|93197.6|93147.6|93227.5|93177.5|93232.3|93182.3|93188.1|93138.1|781
1591332900000|2020-06-05 04:55:00|93227.6|93177.6|93234.2|93184.2|93247.8|93197.8|93208.3|93167.7|835
1591333200000|2020-06-05 05:00:00|93239.6|93189.6|93218.9|93168.9|93249.7|93201.4|93195.8|93145.8|963
1591333500000|2020-06-05 05:05:00|93218.6|93168.6|93227.7|93177.7|93243.7|93194.3|93211.6|93162.6|782
1591333800000|2020-06-05 05:10:00|93228.4|93178.4|93209.9|93159.9|93238.6|93193.4|93206.5|93156.6|838
1591334100000|2020-06-05 05:15:00|93210.5|93160.5|93244.3|93194.3|93251.5|93201.5|93206.6|93156.6|1042
1591334400000|2020-06-05 05:20:00|93243.8|93193.8|93248.9|93198.9|93259.6|93209.6|93226.8|93176.8|757
1591334700000|2020-06-05 05:25:00|93251.5|93201.5|93248.3|93198.3|93255.1|93205.1|93236.1|93186.1|745
1591335000000|2020-06-05 05:30:00|93247.9|93197.9|93265.7|93215.7|93265.7|93215.7|93238|93188|731
1591335300000|2020-06-05 05:35:00|93264.9|93214.9|93256.1|93206.1|93278.5|93228.5|93241.4|93191.4|897
1591335600000|2020-06-05 05:40:00|93257|93207|93262.7|93212.7|93273.4|93223.4|93253.6|93203.6|771
1591335900000|2020-06-05 05:45:00|93262.2|93212.2|93161.3|93111.3|93272.7|93222.7|93154.4|93104.4|1602
1591336200000|2020-06-05 05:50:00|93158.7|93108.7|92917.2|92867.2|93185.9|93135.9|92897.5|92847.5|1890
1591336500000|2020-06-05 05:55:00|92916.4|92866.4|92915.5|92766.8|92957|92888.8|92842.8|92744.5|2042
1591336800000|2020-06-05 06:00:00|92916.3|92774.6|92819.8|92769.8|92928.7|92853.5|92793.1|92743.1|1874
1591337100000|2020-06-05 06:05:00|92818.7|92768.7|92775.3|92725.3|92877.3|92827.3|92771.4|92721.4|1936
1591337400000|2020-06-05 06:10:00|92776.2|92726.2|92870.3|92820.3|92892|92842|92768.8|92718.8|1745
1591337700000|2020-06-05 06:15:00|92867.9|92817.9|92738.7|92688.7|92915.4|92865.4|92683|92644.1|1886
1591338000000|2020-06-05 06:20:00|92738.6|92688.6|92816.2|92766.2|92840.1|92790.1|92729.2|92679.2|1725
1591338300000|2020-06-05 06:25:00|92815.4|92765.4|92779.6|92729.6|92846|92796|92761.8|92723.3|1539
1591338600000|2020-06-05 06:30:00|92779|92729|92690.6|92665.6|92781|92744|92688.1|92659.7|1646
1591338900000|2020-06-05 06:35:00|92690.3|92665.3|92715.3|92690.3|92722.1|92697.1|92609.2|92584.2|1675
1591339200000|2020-06-05 06:40:00|92715.5|92690.5|92818.4|92793.4|92832.8|92807.8|92699.6|92674.6|1479
1591339500000|2020-06-05 06:45:00|92818.7|92793.7|92782.5|92757.5|92821.4|92796.4|92761.9|92736.9|1403
1591339800000|2020-06-05 06:50:00|92782.2|92757.2|92886.8|92861.8|92891.1|92866.1|92744.4|92719.4|1483
1591340100000|2020-06-05 06:55:00|92887.9|92862.9|92911.2|92886.2|92936.9|92911.9|92844.2|92819.2|1449
1591340400000|2020-06-05 07:00:00|92915|92890|92868.7|92843.7|92933.3|92908.3|92754.5|92729.5|1836
1591340700000|2020-06-05 07:05:00|92868|92843|93023.8|92998.8|93037.3|93012.3|92863.4|92838.4|1750
1591341000000|2020-06-05 07:10:00|93023.3|92998.3|92911.2|92886.2|93023.3|92998.3|92872.2|92847.2|1778
1591341300000|2020-06-05 07:15:00|92910.5|92885.5|92940.6|92915.6|92989.2|92964.2|92896.6|92871.6|1765
1591341600000|2020-06-05 07:20:00|92940.8|92915.8|92937.5|92912.5|92947.8|92922.8|92865.3|92840.3|1867
1591341900000|2020-06-05 07:25:00|92936.2|92911.2|92967.4|92942.4|92975.6|92950.6|92919.5|92894.5|1822
1591342200000|2020-06-05 07:30:00|92967.3|92942.3|92894.8|92869.8|92967.5|92942.5|92882.4|92857.4|1670
1591342500000|2020-06-05 07:35:00|92895.1|92870.1|92838.6|92813.6|92907.2|92882.2|92786.5|92761.5|1749
1591342800000|2020-06-05 07:40:00|92836.2|92811.2|92805.4|92780.4|92837.7|92812.7|92779|92754|1629
1591343100000|2020-06-05 07:45:00|92805.3|92780.3|92889.4|92864.4|92891.8|92866.8|92752.4|92727.4|1751
1591343400000|2020-06-05 07:50:00|92888.1|92863.1|92910.1|92885.1|92921.1|92896.1|92882.7|92857.7|1492
1591343700000|2020-06-05 07:55:00|92910.6|92885.6|92947.4|92922.4|92988|92963|92906.4|92881.4|1555
1591344000000|2020-06-05 08:00:00|92947.6|92922.6|92896.4|92871.4|92953.1|92928.1|92872.1|92847.1|1741
1591344300000|2020-06-05 08:05:00|92897.4|92872.4|93042.6|93017.6|93068.7|93022.1|92887.8|92862.8|1505
1591344600000|2020-06-05 08:10:00|93042.2|93017.2|92976.4|92951.4|93042.2|93017.2|92953.4|92928.4|1447
1591344900000|2020-06-05 08:15:00|92976.5|92951.5|92942.8|92917.8|92993.4|92968.4|92937|92912|1500
1591345200000|2020-06-05 08:20:00|92942.9|92917.9|92913.9|92888.9|92947.8|92922.8|92893.9|92868.9|1563
1591345500000|2020-06-05 08:25:00|92914.5|92889.5|92923.3|92898.3|92936.9|92911.9|92896.4|92871.4|1445
1591345800000|2020-06-05 08:30:00|92923.4|92898.4|92901.9|92876.9|92924.6|92899.6|92892.6|92867.6|1345
1591346100000|2020-06-05 08:35:00|92903.9|92878.9|92984.9|92959.9|92990|92965|92898.4|92873.4|1438
1591346400000|2020-06-05 08:40:00|92987.6|92962.6|93026.1|93001.1|93117|93092|92987.6|92962.6|1621
1591346700000|2020-06-05 08:45:00|93024.7|92999.7|93010|92985|93042.8|93017.8|92994.3|92969.3|1270
1591347000000|2020-06-05 08:50:00|93007.7|92982.7|93276.1|93251.1|93302.5|93265.1|93005.5|92980.5|1870
1591347300000|2020-06-05 08:55:00|93275.3|93250.3|93186.8|93161.8|93275.6|93250.6|93173.4|93148.4|1937
1591347600000|2020-06-05 09:00:00|93188.2|93163.2|93255|93230|93300.9|93273.7|93169.3|93144.3|1979
1591347900000|2020-06-05 09:05:00|93256.3|93231.3|93329.6|93304.6|93337.8|93312.8|93202.9|93177.9|1940
1591348200000|2020-06-05 09:10:00|93327.4|93302.4|93266.6|93241.6|93331.6|93306.6|93211.5|93177|1862
1591348500000|2020-06-05 09:15:00|93267.2|93242.2|93185.7|93160.7|93267.2|93242.2|93169|93144|1779
1591348800000|2020-06-05 09:20:00|93185.2|93160.2|93248.5|93223.5|93263.1|93238.1|93179.7|93154.7|1706
1591349100000|2020-06-05 09:25:00|93249.4|93224.4|93255.7|93230.7|93306.9|93281.9|93227.8|93202.8|1829
1591349400000|2020-06-05 09:30:00|93255.8|93230.8|93248.8|93223.8|93276.4|93251.4|93226.3|93201.3|1639
1591349700000|2020-06-05 09:35:00|93249.2|93224.2|93174.1|93149.1|93251.5|93226.5|93170.9|93145.9|1642
1591350000000|2020-06-05 09:40:00|93174.4|93149.4|93229.7|93204.7|93265|93240|93173.3|93148.3|1531
1591350300000|2020-06-05 09:45:00|93229.1|93204.1|93209.4|93184.4|93261.8|93236.8|93182|93157|1639
1591350600000|2020-06-05 09:50:00|93210|93185|93181.2|93156.2|93225.7|93200.7|93173.8|93148.8|1529
1591350900000|2020-06-05 09:55:00|93181|93156|93164.6|93139.6|93209.2|93184.2|93147.6|93122.6|1484
1591351200000|2020-06-05 10:00:00|93165.5|93140.5|93234|93209|93253.4|93228.4|93165.5|93140.5|1557
1591351500000|2020-06-05 10:05:00|93234.7|93209.7|93398.7|93373.7|93401.5|93376.5|93219.6|93194.6|1635
1591351800000|2020-06-05 10:10:00|93400.3|93375.3|93359.8|93334.8|93400.3|93375.3|93329.5|93304.5|1462
1591352100000|2020-06-05 10:15:00|93355.3|93330.3|93355|93330|93386.6|93361.6|93340.8|93315.8|1388
1591352400000|2020-06-05 10:20:00|93354.8|93329.8|93305|93280|93360.6|93335.6|93301.8|93276.8|1490
1591352700000|2020-06-05 10:25:00|93303.8|93278.8|93320.9|93295.9|93327.6|93302.6|93238.5|93213.5|1587
1591353000000|2020-06-05 10:30:00|93320.2|93295.2|93270.2|93245.2|93320.2|93295.2|93269|93244|1359
1591353300000|2020-06-05 10:35:00|93270|93245|93269|93244|93283|93258|93246.2|93221.2|1348
1591353600000|2020-06-05 10:40:00|93268.8|93243.8|93239.7|93214.7|93272.5|93247.5|93233.9|93208.9|1295
1591353900000|2020-06-05 10:45:00|93239.8|93214.8|93166.5|93141.5|93246.1|93221.1|93160.2|93135.2|1421
1591354200000|2020-06-05 10:50:00|93166.4|93141.4|93143.4|93118.4|93176.7|93151.7|93140.1|93115.1|1323
1591354500000|2020-06-05 10:55:00|93139.8|93114.8|93092|93067|93139.8|93114.8|93077.8|93052.8|1545
1591354800000|2020-06-05 11:00:00|93092.3|93067.3|93053.4|93028.4|93092.3|93067.3|92994.5|92969.5|1509
1591355100000|2020-06-05 11:05:00|93053.2|93028.2|93074.2|93049.2|93100.3|93075.3|93030.9|93005.9|1574
1591355400000|2020-06-05 11:10:00|93072.9|93047.9|93180.5|93155.5|93185.2|93160.2|93066.3|93041.3|1469
1591355700000|2020-06-05 11:15:00|93179.3|93154.3|93100|93075|93179.3|93154.3|93082.7|93057.7|1526
1591356000000|2020-06-05 11:20:00|93100.4|93075.4|93121.3|93096.3|93144.7|93119.7|93095.8|93070.8|1467
1591356300000|2020-06-05 11:25:00|93121.1|93096.1|93096.5|93071.5|93144.1|93119.1|93087.3|93062.3|1430
1591356600000|2020-06-05 11:30:00|93096.8|93071.8|93076.6|93051.6|93123.9|93098.9|93075.8|93050.8|1328
1591356900000|2020-06-05 11:35:00|93075.7|93050.7|93082.6|93057.6|93117.9|93092.9|93069.7|93044.7|1240
1591357200000|2020-06-05 11:40:00|93082.3|93057.3|93086.6|93061.6|93107.7|93082.7|93063.9|93038.9|1388
1591357500000|2020-06-05 11:45:00|93083.2|93058.2|92978.2|92953.2|93090.3|93065.3|92964.8|92939.8|1497
1591357800000|2020-06-05 11:50:00|92978.6|92953.6|92943.7|92918.7|93015.2|92990.2|92929.1|92904.1|1527
1591358100000|2020-06-05 11:55:00|92943.8|92918.8|93033.7|93008.7|93041.7|93016.7|92924.1|92899.1|1464
1591358400000|2020-06-05 12:00:00|93035.5|93010.5|93001.7|92976.7|93067.3|93042.3|92975.9|92950.9|1735
1591358700000|2020-06-05 12:05:00|93003.3|92978.3|93045.3|93020.3|93067.6|93042.6|92980.7|92955.7|1703
1591359000000|2020-06-05 12:10:00|93044.7|93019.7|93049.3|93024.3|93053.7|93028.7|92983.8|92958.8|1635
1591359300000|2020-06-05 12:15:00|93050.3|93025.3|93050.9|93025.9|93057.6|93032.6|93027|93002|1621
1591359600000|2020-06-05 12:20:00|93048.8|93023.8|93058.3|93033.3|93087.7|93062.7|92999.2|92974.2|1922
1591359900000|2020-06-05 12:25:00|93058.8|93033.8|93050.1|92922.8|93171.4|93138.7|93027|92834.3|1814
1591360200000|2020-06-05 12:30:00|93067.5|92935.3|93262.3|93212.3|93386.9|93336.9|92959.4|92909.4|2329
1591360500000|2020-06-05 12:35:00|93262.8|93212.8|92873.1|92823.1|93274.3|93224.3|92801.6|92773.4|2267
1591360800000|2020-06-05 12:40:00|92874.2|92824.2|93138.1|93088.1|93245.5|93195.5|92856.4|92807.8|2264
1591361100000|2020-06-05 12:45:00|93136.4|93086.4|93295.3|93245.3|93299.6|93249.6|93088.2|93038.2|2110
1591361400000|2020-06-05 12:50:00|93295.6|93245.6|93183.9|93133.9|93423.4|93373.4|93183.9|93133.9|2174
1591361700000|2020-06-05 12:55:00|93180.3|93130.3|93087.3|93037.3|93361.2|93311.2|93081.9|93031.9|2180
1591362000000|2020-06-05 13:00:00|93092.8|93042.8|93075.7|93050.7|93241|93191|93010.8|92974.9|2062
1591362300000|2020-06-05 13:05:00|93075.3|93050.3|93104.8|93054.8|93120.1|93078.6|93005.4|92967.5|2152
1591362600000|2020-06-05 13:10:00|93104.7|93054.7|93122.5|93072.5|93244.3|93194.3|93081.6|93032.5|2144
1591362900000|2020-06-05 13:15:00|93124.4|93074.4|93060.5|93035.5|93188.5|93138.5|93004|92954|2097
1591363200000|2020-06-05 13:20:00|93063.8|93038.8|93014.5|92989.5|93145.8|93107.5|92987.4|92944|1255
1591363500000|2020-06-05 13:25:00|93014.6|92989.6|92942.5|92917.5|93035.1|92993.4|92936.5|92897.4|1243
1591363800000|2020-06-05 13:30:00|92944.2|92919.2|92887.5|92837.5|92966|92926.5|92864.3|92817.7|1255
1591364100000|2020-06-05 13:35:00|92885.3|92835.3|92866|92816|92904.2|92863.9|92835.9|92794.3|1277
1591364400000|2020-06-05 13:40:00|92864.8|92814.8|92942.6|92892.6|93074.3|93024.3|92833.4|92796|1268
1591364700000|2020-06-05 13:45:00|92943.7|92893.7|93001.2|92976.2|93018.2|92979.5|92937.7|92887.7|803
1591365000000|2020-06-05 13:50:00|93003.6|92978.6|93027.5|92977.5|93128.5|93088.4|92999.1|92961|492
1591365300000|2020-06-05 13:55:00|93027.1|92977.1|93123.7|93073.7|93141.6|93097.3|93000.1|92959|288
1591365600000|2020-06-05 14:00:00|93110.8|93085.8|93123.6|93073.6|93204|93158.1|93073.6|93033.1|475
1591365900000|2020-06-05 14:05:00|93128|93078|93144.4|93094.4|93174.6|93124.6|92981.9|92939.3|559
1591366200000|2020-06-05 14:10:00|93145|93095|93159|93109|93225.7|93175.7|93125|93082.3|564
1591366500000|2020-06-05 14:15:00|93159.5|93109.5|93066.5|93016.5|93160.9|93110.9|93052.9|93012|554
1591366800000|2020-06-05 14:20:00|93070.7|93020.7|92982.1|92932.1|93091.2|93049.8|92962.9|92922.8|561
1591367100000|2020-06-05 14:25:00|92986.7|92936.7|93041.7|92991.7|93056|93015.4|92960.6|92910.6|549
1591367400000|2020-06-05 14:30:00|93037|92987|92984.2|92934.2|93039.2|93003.9|92854.8|92804.8|554
1591367700000|2020-06-05 14:35:00|92984.4|92934.4|92990.7|92940.7|93054.1|93009.2|92950.5|92904.1|554
1591368000000|2020-06-05 14:40:00|92988.8|92938.8|93038|92988|93069|93019|92968.4|92926.4|555
1591368300000|2020-06-05 14:45:00|93037.2|92987.2|92956.2|92906.2|93059.6|93009.6|92901.4|92856.1|557
1591368600000|2020-06-05 14:50:00|92955.1|92905.1|92882.1|92832.1|93004.6|92954.6|92805.9|92755.9|554
1591368900000|2020-06-05 14:55:00|92884.1|92834.1|92931.2|92881.2|92991.1|92941.1|92877.5|92827.5|561
1591369200000|2020-06-05 15:00:00|92931.8|92881.8|92828.3|92778.3|92966.6|92916.6|92752.7|92702.7|563
1591369500000|2020-06-05 15:05:00|92825.6|92775.6|92851.8|92801.8|92865.4|92815.4|92775.7|92731.9|562
1591369800000|2020-06-05 15:10:00|92854.5|92804.5|92843.2|92793.2|92877.6|92835.5|92811.4|92768.2|561
1591370100000|2020-06-05 15:15:00|92844.1|92794.1|92777.3|92727.3|92861.1|92811.1|92774.3|92724.3|561
1591370400000|2020-06-05 15:20:00|92777.5|92727.5|92683.9|92633.9|92812.6|92773|92658.8|92608.8|555
1591370700000|2020-06-05 15:25:00|92683|92633|92741|92691|92759|92709|92678.8|92628.8|563
1591371000000|2020-06-05 15:30:00|92737.8|92687.8|92831.7|92781.7|92834.8|92784.8|92734.7|92684.7|552
1591371300000|2020-06-05 15:35:00|92840.9|92790.9|92835.6|92785.6|92877.1|92812.9|92809.7|92760.9|540
1591371600000|2020-06-05 15:40:00|92835|92785|92875.6|92825.6|92889.8|92839.8|92833.5|92783.5|525
1591371900000|2020-06-05 15:45:00|92870.1|92820.1|92916.3|92866.3|92946|92896|92851|92801|550
1591372200000|2020-06-05 15:50:00|92915|92865|92927.2|92877.2|92937.3|92898.3|92884.1|92834.1|535
1591372500000|2020-06-05 15:55:00|92931.8|92881.8|92947.1|92897.1|93043.4|92993.4|92914.7|92864.7|528
1591372800000|2020-06-05 16:00:00|92950.5|92900.5|92958.5|92908.5|92973.4|92938.2|92882.2|92843.7|523
1591373100000|2020-06-05 16:05:00|92953|92903|92941.2|92891.2|92959.5|92918|92880.6|92843.9|540
1591373400000|2020-06-05 16:10:00|92950.9|92900.9|92976.9|92926.9|92992.8|92942.8|92916|92870.9|540
1591373700000|2020-06-05 16:15:00|92983.8|92933.8|93083|93033|93093.8|93043.8|92959.1|92917.1|541
1591374000000|2020-06-05 16:20:00|93078.9|93028.9|92987.9|92937.9|93086.1|93036.1|92964.3|92914.3|537
1591374300000|2020-06-05 16:25:00|92989.1|92939.1|92977.6|92927.6|93027.7|92985.7|92976|92926|535
1591374600000|2020-06-05 16:30:00|92981.5|92931.5|92947.6|92897.6|93003.9|92935|92937.5|92877.6|504
1591374900000|2020-06-05 16:35:00|92955.6|92905.6|92973.2|92923.2|92980.1|92930.1|92944.9|92894.9|475
1591375200000|2020-06-05 16:40:00|92967.5|92917.5|92991.7|92941.7|93004.6|92961.6|92949|92909.1|523
1591375500000|2020-06-05 16:45:00|92983|92933|92994.7|92944.7|93005.1|92955.1|92961.4|92915.2|497
1591375800000|2020-06-05 16:50:00|92994.4|92944.4|93042.4|92992.4|93046.8|93002.9|92992|92942|528
1591376100000|2020-06-05 16:55:00|93042.5|92992.5|92973.6|92923.6|93044.7|92994.7|92950.3|92888.6|536
1591376400000|2020-06-05 17:00:00|92970|92920|92983.3|92933.3|93025|92975|92970|92920|522
1591376700000|2020-06-05 17:05:00|92982.2|92932.2|92987.7|92937.7|93019.3|92947.7|92967.4|92912.6|485
1591377000000|2020-06-05 17:10:00|92989.2|92939.2|92996.3|92946.3|93017.9|92960.9|92985.6|92914.2|513
1591377300000|2020-06-05 17:15:00|92995.2|92945.2|92929.5|92879.5|93004.7|92954.7|92926.6|92876.6|509
1591377600000|2020-06-05 17:20:00|92935.9|92885.9|92929.1|92879.1|92959.2|92894.8|92903|92847.6|476
1591377900000|2020-06-05 17:25:00|92925.7|92875.7|92945.3|92895.3|92965.2|92915.2|92922.5|92872.5|493
1591378200000|2020-06-05 17:30:00|92949.2|92899.2|92980.7|92930.7|92998.5|92948.5|92943.3|92893.3|528
1591378500000|2020-06-05 17:35:00|92980.6|92930.6|92967|92917|92991.5|92954.2|92958.3|92909.4|453
1591378800000|2020-06-05 17:40:00|92967.5|92917.5|92950.3|92900.3|92977.1|92939.1|92936.9|92888.6|418
1591379100000|2020-06-05 17:45:00|92949.6|92899.6|92961.2|92911.2|92980.1|92930.1|92930.5|92882.5|455
1591379400000|2020-06-05 17:50:00|92963.5|92913.5|92965.1|92915.1|92981.3|92931.3|92943.1|92902.2|488
1591379700000|2020-06-05 17:55:00|92967.1|92917.1|92934.2|92909.2|92977.1|92935.3|92931.5|92893.9|495
1591380000000|2020-06-05 18:00:00|92935.2|92910.2|92907.7|92857.7|92961.9|92911.9|92903.1|92853.1|534
1591380300000|2020-06-05 18:05:00|92911.6|92861.6|93019.7|92969.7|93069.4|92984.6|92907.5|92857.5|515
1591380600000|2020-06-05 18:10:00|93016.8|92966.8|92998.5|92948.5|93021.6|92975.2|92977.4|92927.4|493
1591380900000|2020-06-05 18:15:00|92999.7|92949.7|93006.4|92956.4|93016.2|92969.1|92990.1|92940.1|481
1591381200000|2020-06-05 18:20:00|93007.4|92957.4|92990.4|92940.4|93024.9|92974.9|92975.8|92925.8|489
1591381500000|2020-06-05 18:25:00|92984|92934|93018|92968|93048.2|92998.2|92975.9|92925.9|490
1591381800000|2020-06-05 18:30:00|93015.8|92965.8|93047.2|92997.2|93054.7|93004.7|92998.1|92964|454
1591382100000|2020-06-05 18:35:00|93048.2|92998.2|93016.7|92966.7|93139.2|93089.2|93004.2|92943.4|514
1591382400000|2020-06-05 18:40:00|93018.6|92968.6|92969|92919|93023.8|92973.8|92964.5|92914.5|449
1591382700000|2020-06-05 18:45:00|92969.3|92919.3|93021.2|92971.2|93040.5|92993.2|92955.8|92905.8|452
1591383000000|2020-06-05 18:50:00|93026.4|92976.4|93020.8|92995.8|93050.7|93008.8|92988.3|92938.3|441
1591383300000|2020-06-05 18:55:00|93038.1|92988.1|93011.3|92961.3|93049.1|93003.7|92970.9|92926.1|528
1591383600000|2020-06-05 19:00:00|93017.7|92967.7|93053.6|93003.6|93069.1|93019.1|93008.4|92958.4|526
1591383900000|2020-06-05 19:05:00|93059.3|93009.3|93067.3|93017.3|93083.4|93030.5|93043.5|92985.5|499
1591384200000|2020-06-05 19:10:00|93065|93015|93027.1|92977.1|93082.8|93022.7|93010|92960.1|714
1591384500000|2020-06-05 19:15:00|93030|92980|93021.1|92971.1|93044.7|92988.6|92998.4|92948.4|983
1591384800000|2020-06-05 19:20:00|93023.1|92973.1|93000|92950|93037.7|92992.2|92980.8|92934|803
1591385100000|2020-06-05 19:25:00|93003.3|92953.3|92985.5|92935.5|93010.2|92968.7|92968.7|92918.7|715
1591385400000|2020-06-05 19:30:00|92981.9|92931.9|92985|92935|93002.2|92946.7|92926.3|92836.4|880
1591385700000|2020-06-05 19:35:00|92986|92936|93009.6|92959.6|93041.9|92969|92966.1|92909.4|667
1591386000000|2020-06-05 19:40:00|93008.8|92958.8|93003.6|92953.6|93027.2|92977.2|92982|92932|663
1591386300000|2020-06-05 19:45:00|93005.3|92955.3|93003.3|92953.3|93076.5|92967.6|92979.2|92870.6|836
1591386600000|2020-06-05 19:50:00|92998.5|92948.5|92978.9|92928.9|93072.9|92967.7|92974|92876.4|882
1591386900000|2020-06-05 19:55:00|92979.8|92929.8|92999.2|92949.2|93067.2|92955.3|92963.7|92858|919
1591387200000|2020-06-05 20:00:00|92998.6|92948.6|92989.4|92939.4|93070.3|92967.9|92962.5|92859.5|897
1591387500000|2020-06-05 20:05:00|92989.2|92939.2|93017.6|92967.6|93086.4|92985.5|92977.6|92871.1|819
1591387800000|2020-06-05 20:10:00|93018|92968|93065.3|93015.3|93120.5|93022.5|93011.6|92904|1006
1591388100000|2020-06-05 20:15:00|93063.9|93013.9|93096.1|93046.1|93131.7|93060.7|93058|92955.3|790
1591388400000|2020-06-05 20:20:00|93097.4|93047.4|93169.6|93000.4|93216.1|93166.1|93050.1|92960|779
1591388700000|2020-06-05 20:25:00|93169.2|93000.1|93104|92968|93317.6|93094.8|93064.4|92921.5|648
1591389000000|2020-06-05 20:30:00|93116|92962|93152.6|92999.6|93228.7|93016.7|93020|92868.9|792
1591389300000|2020-06-05 20:35:00|93163.5|92983.8|93153.3|92945.1|93236.9|92997.4|93085.4|92871.7|515
1591389600000|2020-06-05 20:40:00|93168|92951.9|93076.6|93026.6|93307.4|93041.6|93016.6|92711.1|527
1591389900000|2020-06-05 20:45:00|93088.9|93038.9|93090.7|93040.7|93396.3|93120|93052.5|92829.5|667
1591390200000|2020-06-05 20:50:00|93091|93041|93275.8|92974.9|93312.2|93120.3|93083.1|92927.6|466
1591390500000|2020-06-05 20:55:00|93276.6|92971.9|93221.4|92876.7|93304.6|92975.7|93204.7|92851.1|324
1591560000000|2020-06-07 20:00:00|93046.3|92770.5|92950.9|92880.9|93421.5|92880.9|92949.1|92769.6|8
1591560300000|2020-06-07 20:05:00|93370.2|92834.5|92995.7|92925.7|93466.3|92925.8|92995.7|92785.4|6
1591560600000|2020-06-07 20:10:00|93198|92686|93075|92778.3|93198|92925.8|92995.7|92686|5
1591560900000|2020-06-07 20:15:00|93015.5|92945.5|93075|92778.3|93075|92945.5|93015.5|92778.3|2
1591561200000|2020-06-07 20:20:00|93014.9|92944.9|93429.6|92829.9|93429.6|92944.9|93005.2|92778.3|6
1591561500000|2020-06-07 20:25:00|93177.8|92784.8|93429.6|92829.9|93441.9|92857.4|93177.8|92784.8|10
1591561800000|2020-06-07 20:30:00|93060.4|92782.9|93006.4|92936.4|93060.4|92936.4|93005.8|92782.9|4
1591562400000|2020-06-07 20:40:00|93399.1|92857.4|93006.7|92936.7|93441.9|92936.7|93006.7|92820.9|9
1591562700000|2020-06-07 20:45:00|93006.8|92936.8|93409|92826.5|93429.9|92936.8|92986.6|92782.9|5
1591563000000|2020-06-07 20:50:00|93429.9|92808.9|93335.6|92829.2|93429.9|92937.4|93007.4|92808.9|6
1591563300000|2020-06-07 20:55:00|93007.3|92937.3|93060.4|92782.9|93060.4|92937.5|93004.6|92782.9|17
1591563600000|2020-06-07 21:00:00|93250.1|92812.2|93048.6|92786.9|93250.1|92932|93001.1|92779.4|47
1591563900000|2020-06-07 21:05:00|93049.5|92834.8|93148.7|92731|93404.3|92848.4|93037.4|92601.3|244
1591564200000|2020-06-07 21:10:00|93113.4|92774.9|93159.5|92697.9|93396|92872.5|92997.8|92562|486
1591564500000|2020-06-07 21:15:00|93186.8|92706.9|93058.5|92728|93363.8|92898.3|93003|92686.6|295
1591564800000|2020-06-07 21:20:00|93059.4|92729.1|93072.3|92702.2|93259.1|92886.5|93003|92612.9|262
1591565100000|2020-06-07 21:25:00|93038|92836.5|93097.8|92749.5|93233.5|92882.6|93003|92648|158
1591565400000|2020-06-07 21:30:00|93070.5|92798.9|93186.3|92732.3|93332.1|92890.5|93022.1|92708|355
1591565700000|2020-06-07 21:35:00|93163.6|92731.8|93153.3|92789.4|93299.3|92824.2|93021.4|92659.4|420
1591566000000|2020-06-07 21:40:00|93106.5|92809.5|93134.1|92738|93301.7|92937.6|92987.6|92639.2|353
1591566300000|2020-06-07 21:45:00|93127.1|92738.3|93155.5|92681.1|93290.7|92875.4|93003|92659.3|296
1591566600000|2020-06-07 21:50:00|93122.3|92696.1|93100.7|92723.5|93264.9|92870.9|93007.9|92685.9|258
1591566900000|2020-06-07 21:55:00|93032.1|92831.3|93114.3|92779.9|93240.4|92869.7|93007.5|92648.4|265
1591567200000|2020-06-07 22:00:00|93117.7|92783.6|93013.9|92811.5|93322.2|92886.9|92934.8|92736.9|706
1591567500000|2020-06-07 22:05:00|92988.3|92840.1|92982.1|92800.2|93051.9|92846.9|92972.1|92755.7|740
1591567800000|2020-06-07 22:10:00|92997.3|92786.9|92973.7|92793.5|93018.2|92820|92955.8|92755.7|605
1591568100000|2020-06-07 22:15:00|92989.7|92768.6|93029.3|92756.2|93032.5|92772.6|92984.7|92744.6|644
1591568400000|2020-06-07 22:20:00|93028.2|92754.9|93013.3|92749.7|93028.5|92770|92963.4|92740.6|601
1591568700000|2020-06-07 22:25:00|93017.3|92746.8|93014|92748.3|93028.2|92758.5|92937.5|92733.3|496
1591569000000|2020-06-07 22:30:00|93014.3|92748.7|93014.8|92755.3|93047.3|92773.2|92908.4|92735|498
1591569300000|2020-06-07 22:35:00|93012.4|92762.4|93041.5|92772|93050.9|92778.2|92920.7|92749.3|420
1591569600000|2020-06-07 22:40:00|93046.4|92771.6|93013.3|92767.1|93051|92773.3|92923.1|92749.2|460
1591569900000|2020-06-07 22:45:00|93012.7|92768|92962|92768.9|93054.4|92775.5|92919.5|92754.9|461
1591570200000|2020-06-07 22:50:00|92952.6|92768.2|93027.2|92769.9|93038.2|92776.8|92933.4|92752.9|514
1591570500000|2020-06-07 22:55:00|93029.7|92761.4|92930.5|92765.1|93029.7|92803.9|92849.9|92724.8|459
1591570800000|2020-06-07 23:00:00|92923.4|92765.3|92911|92773|92939|92815.9|92841.8|92747|452
1591571100000|2020-06-07 23:05:00|92929|92772.7|92848.9|92798.9|92939.6|92811.8|92843.6|92763.6|535
1591571400000|2020-06-07 23:10:00|92840.6|92790.6|92872.2|92735.1|92903|92805.8|92806.3|92733|535
1591571700000|2020-06-07 23:15:00|92872.1|92736.1|92813|92763|92872.2|92785.3|92807.6|92718.5|578
1591572000000|2020-06-07 23:20:00|92815.8|92765.8|92817.7|92767.7|92838.2|92778.1|92793.1|92711|511
1591572300000|2020-06-07 23:25:00|92816.2|92766.2|92802.1|92752.1|92847.1|92775.6|92784.2|92708|426
1591572600000|2020-06-07 23:30:00|92800.9|92750.9|92787.4|92737.4|92805|92755|92766.5|92716.5|855
1591572900000|2020-06-07 23:35:00|92784.1|92734.1|92733.7|92683.7|92796.1|92746.1|92721.4|92666.2|783
1591573200000|2020-06-07 23:40:00|92735.8|92685.8|92714.9|92664.9|92748.5|92698.5|92709.1|92659.1|800
1591573500000|2020-06-07 23:45:00|92711.1|92661.1|92749.2|92699.2|92758.2|92708.2|92710.9|92660.9|899
1591573800000|2020-06-07 23:50:00|92753|92703|92658|92608|92753.7|92703.7|92642.8|92605.6|727
1591574100000|2020-06-07 23:55:00|92656.7|92606.7|92667.5|92530.8|92687.9|92650.8|92538|92440.4|800
1591574400000|2020-06-08 00:00:00|92671|92540.6|92661|92521.1|92687.1|92598.5|92583.1|92431.8|1076
1591574700000|2020-06-08 00:05:00|92660.2|92517.7|92659.3|92525.2|92682.1|92571|92616.5|92508.9|964
1591575000000|2020-06-08 00:10:00|92658.7|92525.7|92666.7|92521.9|92668.5|92560.9|92584.7|92493.2|767
1591575300000|2020-06-08 00:15:00|92661.9|92527.1|92583|92533|92678.6|92585.7|92583|92497.4|807
1591575600000|2020-06-08 00:20:00|92577.2|92527.2|92557.4|92507.4|92595.3|92545.3|92557.1|92507.1|839
1591575900000|2020-06-08 00:25:00|92557.2|92507.2|92580.1|92530.1|92581.3|92531.3|92534.8|92501.2|804
1591576200000|2020-06-08 00:30:00|92580.4|92530.4|92623.9|92573.9|92670.3|92578.1|92573|92493.8|798
1591576500000|2020-06-08 00:35:00|92623.7|92573.7|92635.5|92585.5|92678.4|92589.9|92612.2|92522.5|752
1591576800000|2020-06-08 00:40:00|92637.8|92587.8|92691.3|92560.9|92773.4|92679.3|92631.7|92535|851
1591577100000|2020-06-08 00:45:00|92691.2|92561.5|92719.3|92563.5|92726|92618.4|92636.6|92538.4|789
1591577400000|2020-06-08 00:50:00|92719.5|92563.7|92741.7|92691.7|92783|92696.9|92678.4|92563.7|1054
1591577700000|2020-06-08 00:55:00|92742.4|92692.4|92752.7|92702.7|92808.8|92714.2|92725.8|92631.2|942
1591578000000|2020-06-08 01:00:00|92753.7|92703.7|92756.1|92706.1|92796|92713.6|92733.5|92647.8|910
1591578300000|2020-06-08 01:05:00|92755.9|92705.9|92759.3|92709.3|92792.5|92711|92738.8|92658.3|833
1591578600000|2020-06-08 01:10:00|92759.2|92709.2|92973.5|92923.5|92977.8|92927.8|92758.5|92708.5|914
1591578900000|2020-06-08 01:15:00|92973.2|92923.2|93001.3|92976.3|93015.8|92979.4|92960.3|92910.3|889
1591579200000|2020-06-08 01:20:00|93001|92976|93080.4|93030.4|93186|93096.7|92993.7|92954.9|1066
1591579500000|2020-06-08 01:25:00|93079.8|93029.8|93064.8|93014.8|93160.5|93063.9|93057.5|92973.7|852
1591579800000|2020-06-08 01:30:00|93066.9|93016.9|93133.7|93004.5|93133.7|93053.5|93050.3|92960.9|1002
1591580100000|2020-06-08 01:35:00|93133.6|93001.6|93092.3|92960.3|93147.6|93048.9|93052.1|92954.7|982
1591580400000|2020-06-08 01:40:00|93093.5|92957.7|93060.1|93010.1|93126.1|93036|93047.6|92954.7|972
1591580700000|2020-06-08 01:45:00|93059.9|93009.9|93028.1|92978.1|93096.4|93014.9|93028.1|92952.9|929
1591581000000|2020-06-08 01:50:00|93028.5|92978.5|93022.4|92972.4|93069.1|92985.1|93011.7|92929.7|871
1591581300000|2020-06-08 01:55:00|93020|92970|93006|92956|93029.9|92979.9|92992.9|92942.9|1022
1591581600000|2020-06-08 02:00:00|93007.7|92957.7|93023.5|92973.5|93031.3|92981.3|93002.9|92952.9|906
1591581900000|2020-06-08 02:05:00|93023.6|92973.6|93016.6|92966.6|93038.3|92988.3|93012.5|92962.5|972
1591582200000|2020-06-08 02:10:00|93017.7|92967.7|93010.9|92960.9|93027|92977|92998.6|92948.6|948
1591582500000|2020-06-08 02:15:00|93014.9|92964.9|93005.9|92955.9|93023.6|92973.6|92999.4|92949.4|989
1591582800000|2020-06-08 02:20:00|93007.4|92957.4|92931.1|92800.8|93014.9|92964.9|92886.3|92774.1|976
1591583100000|2020-06-08 02:25:00|92931.7|92800.3|92921.4|92871.4|92959.6|92877.1|92886.6|92781.7|900
1591583400000|2020-06-08 02:30:00|92922.5|92872.5|92982.3|92932.3|93021.1|92932.3|92919.3|92841.2|959
1591583700000|2020-06-08 02:35:00|93020.3|92894.5|92956.2|92906.2|93022|92932.6|92949.8|92879.8|797
1591584000000|2020-06-08 02:40:00|92955.7|92905.7|92968.6|92830.7|92996.1|92946.1|92921.3|92823.5|809
1591584300000|2020-06-08 02:45:00|92968.8|92830.9|92870.4|92820.4|92974.5|92870.6|92870|92798.4|819
1591584600000|2020-06-08 02:50:00|92870.5|92820.5|92902.1|92852.1|92935.7|92857.8|92792.3|92702.3|845
1591584900000|2020-06-08 02:55:00|92902|92852|92921.3|92871.3|92964.9|92877.1|92899.1|92815.6|803
1591585200000|2020-06-08 03:00:00|92920.5|92870.5|92864.7|92814.7|92926|92876|92853.6|92803.6|821
1591585500000|2020-06-08 03:05:00|92865.4|92815.4|92814.5|92764.5|92879.6|92817.5|92773.3|92674.9|949
1591585800000|2020-06-08 03:10:00|92810.6|92760.6|92863.4|92720.1|92869.2|92775.2|92802.8|92713.8|913
1591586100000|2020-06-08 03:15:00|92862.9|92719.6|92841|92714.5|92866|92768.4|92790.4|92702.5|953
1591586400000|2020-06-08 03:20:00|92803.6|92753.6|92797.1|92747.1|92856.6|92762.4|92792.2|92711.4|946
1591586700000|2020-06-08 03:25:00|92797.2|92747.2|92826.1|92776.1|92866.7|92778.1|92795.3|92715.4|1039
1591587000000|2020-06-08 03:30:00|92827.6|92777.6|92811.2|92761.2|92862.2|92777.6|92805.7|92720.4|782
1591587300000|2020-06-08 03:35:00|92813.9|92763.9|92811.5|92761.5|92858.5|92768.1|92803.4|92717.5|834
1591587600000|2020-06-08 03:40:00|92812.5|92762.5|92809.7|92759.7|92852.7|92776.5|92800.9|92727.5|816
1591587900000|2020-06-08 03:45:00|92812.7|92762.7|92816.1|92766.1|92835.3|92785.3|92803.9|92753.9|926
1591588200000|2020-06-08 03:50:00|92815.5|92765.5|92826.3|92776.3|92834.5|92784.5|92809.1|92759.1|949
1591588500000|2020-06-08 03:55:00|92829.2|92779.2|92858.9|92808.9|92878.1|92814.1|92826|92749.2|813
1591588800000|2020-06-08 04:00:00|92858.8|92808.8|92881.7|92831.7|92892|92842|92856.8|92806.8|839
1591589100000|2020-06-08 04:05:00|92880.7|92830.7|92872.1|92822.1|92898.3|92848.3|92826.4|92776.4|797
1591589400000|2020-06-08 04:10:00|92872.6|92822.6|92837.2|92787.2|92910.4|92860.4|92762.7|92683.5|799
1591589700000|2020-06-08 04:15:00|92836.6|92786.6|92867.5|92817.5|92982.9|92902.6|92818.9|92727.1|809
1591590000000|2020-06-08 04:20:00|92867.6|92817.6|92908.5|92858.5|92927.3|92877.3|92851.3|92801.3|790
1591590300000|2020-06-08 04:25:00|92908.7|92858.7|92902.7|92852.7|92914.7|92864.7|92897.4|92847.4|704
1591590600000|2020-06-08 04:30:00|92903|92853|92913.8|92863.8|92934.2|92884.2|92897.1|92847.1|813
1591590900000|2020-06-08 04:35:00|92913.3|92863.3|92840.9|92710.3|92915.7|92865.7|92765|92686.7|873
1591591200000|2020-06-08 04:40:00|92839.4|92708.8|92834.3|92784.3|92846.3|92796.3|92788|92708.8|747
1591591500000|2020-06-08 04:45:00|92834.1|92784.1|92839.8|92789.8|92852.7|92802.7|92832.2|92782.2|592
1591591800000|2020-06-08 04:50:00|92842.7|92792.7|92849.3|92799.3|92858.5|92814.3|92822.1|92788.1|660
1591592100000|2020-06-08 04:55:00|92849.2|92799.2|92841.9|92791.9|92853.9|92803.9|92836.8|92786.8|801
1591592400000|2020-06-08 05:00:00|92841.7|92791.7|92852.4|92802.4|92855.7|92805.7|92837.4|92787.4|692
1591592700000|2020-06-08 05:05:00|92847.8|92797.8|92866.2|92816.2|92872.3|92822.3|92847.8|92797.8|618
1591593000000|2020-06-08 05:10:00|92866.3|92816.3|92857.9|92807.9|92874|92824|92848.7|92798.7|592
1591593300000|2020-06-08 05:15:00|92856.6|92806.6|92851.2|92801.2|92861.2|92811.2|92841.9|92791.9|551
1591593600000|2020-06-08 05:20:00|92851|92801|92858|92808|92877.1|92827.1|92844.2|92794.2|809
1591593900000|2020-06-08 05:25:00|92855.8|92805.8|92817.4|92767.4|92873.6|92823.6|92810.5|92760.5|909
1591594200000|2020-06-08 05:30:00|92817.6|92767.6|92847.4|92822.4|92893.4|92843.4|92812.7|92762.7|1056
1591594500000|2020-06-08 05:35:00|92854.5|92804.5|92928.1|92878.1|92990.7|92940.7|92839.7|92789.7|1034
1591594800000|2020-06-08 05:40:00|92928.5|92878.5|92906|92856|92956|92906|92900.9|92850.9|878
1591595100000|2020-06-08 05:45:00|92905.9|92855.9|92919.4|92869.4|92940|92890|92903.7|92853.7|675
1591595400000|2020-06-08 05:50:00|92919.1|92869.1|92913.8|92863.8|92936.2|92891.5|92891.7|92849.2|919
1591595700000|2020-06-08 05:55:00|92914.6|92864.6|92925.3|92875.3|92949.2|92899.2|92892.8|92842.8|843
1591596000000|2020-06-08 06:00:00|92923.4|92873.4|93028.2|93003.2|93112.3|93087.3|92889.8|92857.4|1157
1591596300000|2020-06-08 06:05:00|93028.9|93003.9|93003.7|92978.7|93088.7|93063.7|92996.5|92971.5|1122
1591596600000|2020-06-08 06:10:00|93004.1|92979.1|92964.2|92939.2|93037.6|93012.6|92950.7|92925.7|1128
1591596900000|2020-06-08 06:15:00|92966.4|92941.4|92979.6|92954.6|93015.3|92990.3|92957.2|92932.2|1144
1591597200000|2020-06-08 06:20:00|92979.8|92954.8|92966.8|92941.8|92991.8|92966.8|92927.3|92902.3|916
1591597500000|2020-06-08 06:25:00|92967.2|92942.2|92909.7|92884.7|93037.3|93012.3|92902|92877|1144
1591597800000|2020-06-08 06:30:00|92908.4|92883.4|92960.5|92935.5|92968.5|92943.5|92903.7|92878.7|1043
1591598100000|2020-06-08 06:35:00|92961.6|92936.6|92918.4|92893.4|92964.4|92939.4|92917.1|92892.1|1021
1591598400000|2020-06-08 06:40:00|92917.1|92892.1|93016.9|92991.9|93017.2|92992.2|92912|92887|1020
1591598700000|2020-06-08 06:45:00|93011.9|92986.9|92906|92881|93013.9|92988.9|92885.5|92860.5|1011
1591599000000|2020-06-08 06:50:00|92905.8|92880.8|92880.1|92855.1|92927.4|92902.4|92866.9|92841.9|885
1591599300000|2020-06-08 06:55:00|92881.3|92856.3|92946.7|92921.7|92951|92926|92871.1|92846.1|1036
1591599600000|2020-06-08 07:00:00|92946.9|92921.9|93054.1|93029.1|93069.5|93044.5|92926.2|92901.2|1144
1591599900000|2020-06-08 07:05:00|93055.7|93030.7|93025.9|93000.9|93059.3|93034.3|93004.3|92979.3|1119
1591600200000|2020-06-08 07:10:00|93025.5|93000.5|93080.1|93055.1|93101.2|93076.2|92979.8|92954.8|1145
1591600500000|2020-06-08 07:15:00|93081.3|93056.3|92970.7|92945.7|93090.8|93065.8|92959.5|92934.5|1059
1591600800000|2020-06-08 07:20:00|92971.1|92946.1|92987.8|92962.8|93036.8|93011.8|92950.4|92925.4|1096
1591601100000|2020-06-08 07:25:00|92988.4|92963.4|92951.5|92926.5|93028.7|93003.7|92936.2|92911.2|1143
1591601400000|2020-06-08 07:30:00|92951.6|92926.6|92866.7|92841.7|92952.9|92927.9|92814.7|92789.7|1213
1591601700000|2020-06-08 07:35:00|92866.5|92841.5|92714.7|92689.7|92870.7|92845.7|92636.5|92611.5|1129
1591602000000|2020-06-08 07:40:00|92717.7|92692.7|92694.3|92669.3|92738.1|92713.1|92649|92624|1143
1591602300000|2020-06-08 07:45:00|92693.3|92668.3|92712.4|92687.4|92773.9|92748.9|92648.9|92623.9|1068
1591602600000|2020-06-08 07:50:00|92712|92687|92738.3|92713.3|92745.5|92720.5|92657.8|92632.8|1020
1591602900000|2020-06-08 07:55:00|92738.6|92713.6|92873.4|92848.4|92890.6|92865.6|92735|92710|1011
1591603200000|2020-06-08 08:00:00|92873.3|92848.3|92945.3|92920.3|92958.2|92933.2|92864.7|92839.7|1009
1591603500000|2020-06-08 08:05:00|92945.5|92920.5|92887.5|92862.5|92945.5|92920.5|92873.3|92848.3|918
1591603800000|2020-06-08 08:10:00|92887.3|92862.3|92851.8|92826.8|92898.2|92873.2|92831.9|92806.9|989
1591604100000|2020-06-08 08:15:00|92851.5|92826.5|92744.1|92719.1|92893|92868|92694.2|92669.2|1130
1591604400000|2020-06-08 08:20:00|92744.7|92719.7|92712.5|92687.5|92771.6|92746.6|92662.4|92637.4|1066
1591604700000|2020-06-08 08:25:00|92713.9|92688.9|92660.3|92635.3|92757.2|92732.2|92639|92614|991
1591605000000|2020-06-08 08:30:00|92659.7|92634.7|92722.3|92697.3|92733.9|92708.9|92656.7|92631.7|1003
1591605300000|2020-06-08 08:35:00|92722.7|92697.7|92719.4|92694.4|92807.9|92782.9|92711.6|92686.6|1099
1591605600000|2020-06-08 08:40:00|92718.1|92693.1|92751.2|92726.2|92751.2|92726.2|92692.8|92667.8|1005
1591605900000|2020-06-08 08:45:00|92750.6|92725.6|92649.3|92624.3|92759.2|92734.2|92637.4|92612.4|999
1591606200000|2020-06-08 08:50:00|92649.9|92624.9|92571.1|92546.1|92676|92651|92547.6|92522.6|1095
1591606500000|2020-06-08 08:55:00|92570.4|92545.4|92609|92584|92642.9|92617.9|92539.6|92514.6|1108
1591606800000|2020-06-08 09:00:00|92611.1|92586.1|92674.4|92649.4|92676.6|92651.6|92603.6|92578.6|1000
1591607100000|2020-06-08 09:05:00|92674.5|92649.5|92730|92705|92730.6|92705.6|92638.7|92613.7|1014
1591607400000|2020-06-08 09:10:00|92729.9|92704.9|92776|92751|92779.6|92754.6|92720.8|92695.8|1067
1591607700000|2020-06-08 09:15:00|92778.4|92753.4|92754.3|92729.3|92778.7|92753.7|92712.9|92687.9|1017
1591608000000|2020-06-08 09:20:00|92755.7|92730.7|92722.6|92697.6|92761.6|92736.6|92708.5|92683.5|1031
1591608300000|2020-06-08 09:25:00|92722.3|92697.3|92633.7|92608.7|92730.6|92705.6|92602.1|92577.1|1086
1591608600000|2020-06-08 09:30:00|92633.1|92608.1|92674.4|92649.4|92690.1|92665.1|92619.8|92594.8|996
1591608900000|2020-06-08 09:35:00|92673.5|92648.5|92733.5|92708.5|92733.7|92708.7|92657.3|92632.3|905
1591609200000|2020-06-08 09:40:00|92734.7|92709.7|92770|92745|92810.3|92785.3|92726.3|92701.3|1046
1591609500000|2020-06-08 09:45:00|92770.1|92745.1|92745.1|92720.1|92771.3|92746.3|92700.3|92675.3|985
1591609800000|2020-06-08 09:50:00|92744.8|92719.8|92663.3|92638.3|92758.4|92733.4|92660.5|92635.5|1028
1591610100000|2020-06-08 09:55:00|92663.6|92638.6|92658|92633|92688|92663|92646.8|92621.8|1006
1591610400000|2020-06-08 10:00:00|92658.1|92633.1|92681.8|92656.8|92717.4|92692.4|92658.1|92633.1|1074
1591610700000|2020-06-08 10:05:00|92687.3|92662.3|92729.1|92704.1|92752.5|92727.5|92687.3|92662.3|1006
1591611000000|2020-06-08 10:10:00|92728.1|92703.1|92785.1|92760.1|92804.7|92779.7|92726|92701|1010
1591611300000|2020-06-08 10:15:00|92785.3|92760.3|92776.6|92751.6|92803|92769.9|92754.1|92729.1|1086
1591611600000|2020-06-08 10:20:00|92776.7|92751.7|92757.1|92732.1|92803.9|92767.9|92741.8|92716.8|1022
1591611900000|2020-06-08 10:25:00|92755.5|92730.5|92789|92764|92816.4|92791.4|92743.6|92718.6|982
1591612200000|2020-06-08 10:30:00|92789.2|92764.2|92798.9|92748.9|92807.1|92779.2|92726.3|92701.3|1011
1591612500000|2020-06-08 10:35:00|92799.4|92749.4|92868.8|92843.8|92903|92870.1|92778.7|92743.3|1112
1591612800000|2020-06-08 10:40:00|92867.9|92842.9|92847.1|92822.1|92887.2|92849.1|92817.7|92777.4|1094
1591613100000|2020-06-08 10:45:00|92845.8|92820.8|92795.2|92770.2|92850.9|92825.9|92790.2|92765.2|994
1591613400000|2020-06-08 10:50:00|92796.9|92771.9|92813.9|92788.9|92851.5|92826.5|92755.5|92730.5|998
1591613700000|2020-06-08 10:55:00|92813.5|92788.5|92815.2|92790.2|92823.7|92798.7|92790.1|92765.1|928
1591614000000|2020-06-08 11:00:00|92814.9|92789.9|92790.4|92765.4|92860.9|92835.9|92786.9|92761.9|1131
1591614300000|2020-06-08 11:05:00|92790.7|92765.7|92797.4|92772.4|92814.5|92789.5|92782.6|92757.6|1006
1591614600000|2020-06-08 11:10:00|92798.4|92773.4|92778.8|92753.8|92821.2|92796.2|92772.1|92747.1|939
1591614900000|2020-06-08 11:15:00|92775.8|92750.8|92723.6|92698.6|92777.1|92752.1|92712.2|92687.2|1093
1591615200000|2020-06-08 11:20:00|92724.8|92699.8|92750.8|92725.8|92767.4|92740.5|92717.9|92692.9|959
1591615500000|2020-06-08 11:25:00|92752.6|92727.6|92734.5|92709.5|92766.6|92741.6|92718|92693|934
1591615800000|2020-06-08 11:30:00|92734.2|92709.2|92740.8|92715.8|92794.2|92756.7|92725.9|92700.9|1094
1591616100000|2020-06-08 11:35:00|92740.4|92715.4|92800.2|92775.2|92803.1|92778.1|92732.8|92692.6|995
1591616400000|2020-06-08 11:40:00|92799.3|92774.3|92740.8|92715.8|92799.3|92774.3|92726|92701|930
1591616700000|2020-06-08 11:45:00|92740.7|92715.7|92767|92717|92815.7|92773.7|92678.8|92653.8|1059
1591617000000|2020-06-08 11:50:00|92762.4|92712.4|92740.5|92715.5|92807|92757|92734.8|92701.9|1164
1591617300000|2020-06-08 11:55:00|92742.4|92717.4|92714.4|92689.4|92771.3|92734.1|92705|92672.9|995
1591617600000|2020-06-08 12:00:00|92716.2|92691.2|92708.3|92658.3|92782|92742.9|92677.7|92636.4|1162
1591617900000|2020-06-08 12:05:00|92708.4|92658.4|92744.4|92694.4|92756.8|92706.8|92669|92626.1|1121
1591618200000|2020-06-08 12:10:00|92745.4|92695.4|92718.2|92668.2|92745.9|92695.9|92700.7|92662.1|970
1591618500000|2020-06-08 12:15:00|92718.1|92668.1|92524|92474|92720.1|92679.4|92511.2|92466.6|1081
1591618800000|2020-06-08 12:20:00|92524.4|92474.4|92540.9|92490.9|92548.5|92512.7|92492.6|92448.6|1085
1591619100000|2020-06-08 12:25:00|92539.3|92489.3|92569.4|92519.4|92590.6|92553.6|92511.3|92476.3|1083
1591619400000|2020-06-08 12:30:00|92568.4|92518.4|92491|92466|92576.7|92538.7|92489.5|92451.2|1089
1591619700000|2020-06-08 12:35:00|92491.6|92466.6|92612.3|92587.3|92635.9|92587.4|92485.9|92460.9|1103
1591620000000|2020-06-08 12:40:00|92612|92587|92607.9|92582.9|92725.9|92675.9|92602.9|92572.1|1104
1591620300000|2020-06-08 12:45:00|92608.9|92583.9|92553.6|92528.6|92649.8|92611.9|92543.7|92506.8|1151
1591620600000|2020-06-08 12:50:00|92552.7|92527.7|92550.9|92525.9|92567.8|92534.3|92535.4|92493.7|1017
1591620900000|2020-06-08 12:55:00|92551|92526|92615.9|92590.9|92643.3|92608.3|92543.7|92518.7|1082
1591621200000|2020-06-08 13:00:00|92618.2|92593.2|92548.4|92523.4|92634|92593.2|92537.7|92505.6|1148
1591621500000|2020-06-08 13:05:00|92547.9|92522.9|92494.2|92469.2|92568.1|92533.5|92456.3|92431.3|1050
1591621800000|2020-06-08 13:10:00|92494|92469|92451.2|92401.2|92510.5|92480|92425.1|92383.9|1053
1591622100000|2020-06-08 13:15:00|92451.6|92401.6|92525.3|92475.3|92525.5|92488.8|92445|92396.8|1110
1591622400000|2020-06-08 13:20:00|92525.1|92475.1|92458|92433|92552.3|92517.6|92449.7|92412.6|1055
1591622700000|2020-06-08 13:25:00|92457.7|92432.7|92519.1|92494.1|92546.1|92509.4|92422.7|92372.7|1157
1591623000000|2020-06-08 13:30:00|92518|92493|92493.3|92443.3|92531.7|92495.2|92471|92435.4|1112
1591623300000|2020-06-08 13:35:00|92492.9|92442.9|92534|92484|92576.2|92526.2|92491|92441|1216
1591623600000|2020-06-08 13:40:00|92533.7|92483.7|92479.8|92429.8|92667.4|92617.4|92456|92406|1246
1591623900000|2020-06-08 13:45:00|92478|92428|92461.9|92411.9|92503.3|92453.3|92430.3|92380.3|1188
1591624200000|2020-06-08 13:50:00|92464|92414|92505.2|92480.2|92573.5|92527.4|92448.3|92407.5|1146
1591624500000|2020-06-08 13:55:00|92506.7|92481.7|92612.3|92562.3|92628.9|92586.7|92501.3|92452.7|1216
1591624800000|2020-06-08 14:00:00|92612.9|92562.9|92718.8|92668.8|92752.7|92702.7|92564.5|92519|1242
1591625100000|2020-06-08 14:05:00|92718.4|92668.4|92754.6|92704.6|92775.7|92725.7|92678.2|92639.4|1221
1591625400000|2020-06-08 14:10:00|92753.9|92703.9|92715.1|92665.1|92766.2|92716.2|92691.5|92641.5|1196
1591625700000|2020-06-08 14:15:00|92714.9|92664.9|92840.5|92790.5|92880.7|92830.7|92714.9|92664.9|1254
1591626000000|2020-06-08 14:20:00|92839|92789|92937|92887|92953.2|92903.2|92773.2|92730.2|1225
1591626300000|2020-06-08 14:25:00|92936.9|92886.9|92981.5|92931.5|93038.5|92988.5|92885.7|92835.7|1243
1591626600000|2020-06-08 14:30:00|92983.8|92933.8|93018|92968|93056.6|93006.6|92914.6|92864.6|1210
1591626900000|2020-06-08 14:35:00|93017.7|92967.7|92950.6|92925.6|93065.6|93018.8|92936.7|92886.7|1203
1591627200000|2020-06-08 14:40:00|92948.4|92923.4|92934.5|92884.5|93003.9|92953.9|92928.7|92878.7|1179
1591627500000|2020-06-08 14:45:00|92934.1|92884.1|92863|92813|92955.7|92905.7|92820.7|92770.7|1126
1591627800000|2020-06-08 14:50:00|92862.5|92812.5|92731.1|92681.1|92867|92817|92707.6|92657.6|1225
1591628100000|2020-06-08 14:55:00|92730.3|92680.3|92808.2|92783.2|92865|92815|92730.2|92680.2|1205
1591628400000|2020-06-08 15:00:00|92802.4|92777.4|92865.3|92815.3|92877.8|92827.8|92786.5|92750.1|1099
1591628700000|2020-06-08 15:05:00|92862.3|92812.3|92774.9|92724.9|92884.8|92834.8|92767.1|92717.1|1090
1591629000000|2020-06-08 15:10:00|92774.8|92724.8|92682.6|92632.6|92774.8|92724.8|92664.7|92614.7|1129
1591629300000|2020-06-08 15:15:00|92680.5|92630.5|92805|92755|92805.9|92755.9|92665.4|92615.4|1138
1591629600000|2020-06-08 15:20:00|92805.4|92755.4|92914.1|92864.1|92933|92883|92795|92745|1165
1591629900000|2020-06-08 15:25:00|92913.6|92863.6|92821.1|92771.1|92916|92866|92808.9|92771.1|1067
1591630200000|2020-06-08 15:30:00|92822.6|92772.6|92808.3|92783.3|92866|92824.4|92798.4|92758.1|927
1591630500000|2020-06-08 15:35:00|92805.9|92780.9|92823.4|92773.4|92846.9|92806.8|92801|92767.7|922
1591630800000|2020-06-08 15:40:00|92822.4|92772.4|92782.8|92757.8|92823.8|92773.8|92774.4|92734.6|926
1591631100000|2020-06-08 15:45:00|92782.4|92757.4|92752.4|92702.4|92794.3|92763.5|92746.7|92702.4|876
1591631400000|2020-06-08 15:50:00|92750.3|92700.3|92815.3|92765.3|92833.5|92795.8|92730.5|92694.3|966
1591631700000|2020-06-08 15:55:00|92816.7|92766.7|92827.7|92777.7|92827.7|92777.7|92762.3|92712.9|1000
1591632000000|2020-06-08 16:00:00|92834.1|92784.1|92741.3|92691.3|92834.1|92784.1|92735.5|92685.5|991
1591632300000|2020-06-08 16:05:00|92741|92691|92702.4|92652.4|92758.1|92708.1|92693.3|92643.3|978
1591632600000|2020-06-08 16:10:00|92701.5|92651.5|92814.4|92764.4|92823.5|92773.5|92696.8|92646.8|1042
1591632900000|2020-06-08 16:15:00|92815.1|92765.1|92759.5|92734.5|92815.1|92765.1|92727.5|92688.3|887
1591633200000|2020-06-08 16:20:00|92758.1|92733.1|92799.2|92749.2|92800.2|92760.6|92731.6|92696.6|794
1591633500000|2020-06-08 16:25:00|92798.2|92748.2|92810.4|92760.4|92818.4|92785.7|92771.8|92743.4|954
1591633800000|2020-06-08 16:30:00|92810.3|92760.3|92817.7|92792.7|92825.1|92800.1|92792.7|92749.5|957
1591634100000|2020-06-08 16:35:00|92816.5|92791.5|92836|92811|92852.9|92827.9|92816.5|92791.5|849
1591634400000|2020-06-08 16:40:00|92836.1|92811.1|92822.3|92797.3|92843.2|92818.2|92816.3|92791.3|834
1591634700000|2020-06-08 16:45:00|92822.8|92797.8|92793.8|92743.8|92828.3|92803.3|92760.3|92721.5|976
1591635000000|2020-06-08 16:50:00|92793.9|92743.9|92810.1|92760.1|92817.9|92785.5|92769.1|92719.1|959
1591635300000|2020-06-08 16:55:00|92808.8|92758.8|92767.3|92717.3|92812|92775.9|92752.7|92717.3|967
1591635600000|2020-06-08 17:00:00|92771.1|92721.1|92767.9|92717.9|92792.9|92742.9|92740.7|92690.7|1020
1591635900000|2020-06-08 17:05:00|92762.8|92712.8|92733.9|92708.9|92773.1|92723.1|92732.1|92690.7|863
1591636200000|2020-06-08 17:10:00|92734.6|92709.6|92748.6|92698.6|92755.6|92714.4|92724.1|92687.7|753
1591636500000|2020-06-08 17:15:00|92748.5|92698.5|92716.8|92691.8|92751.2|92706.4|92710.5|92672.6|883
1591636800000|2020-06-08 17:20:00|92715.1|92690.1|92705.3|92655.3|92730.9|92690.1|92676.1|92639.7|872
1591637100000|2020-06-08 17:25:00|92705.2|92655.2|92677.3|92652.3|92706.7|92663.5|92670.1|92634.6|741
1591637400000|2020-06-08 17:30:00|92678|92653|92733.3|92683.3|92748.9|92698.9|92675.7|92650.7|820
1591637700000|2020-06-08 17:35:00|92734.2|92684.2|92730|92680|92738.8|92688.8|92704.9|92654.9|876
1591638000000|2020-06-08 17:40:00|92729.8|92679.8|92745.1|92695.1|92751.8|92717|92722.5|92679.8|860
1591638300000|2020-06-08 17:45:00|92746.2|92696.2|92717|92692|92752.3|92718|92709.9|92673.7|766
1591638600000|2020-06-08 17:50:00|92716.8|92691.8|92720.7|92670.7|92746.5|92709.3|92698.5|92665.3|815
1591638900000|2020-06-08 17:55:00|92721.4|92671.4|92667.3|92617.3|92727.2|92686|92664.9|92614.9|883
1591639200000|2020-06-08 18:00:00|92665.4|92615.4|92666.9|92616.9|92676.9|92633.5|92641.8|92591.8|915
1591639500000|2020-06-08 18:05:00|92667.2|92617.2|92651|92626|92667.7|92633.9|92640.4|92600.1|701
1591639800000|2020-06-08 18:10:00|92651.5|92626.5|92663|92613|92669.7|92632.1|92651.3|92603.3|680
1591640100000|2020-06-08 18:15:00|92662.8|92612.8|92646.8|92621.8|92663.2|92625.4|92639.3|92599.7|668
1591640400000|2020-06-08 18:20:00|92646.3|92621.3|92683.6|92633.6|92688.9|92652.6|92644.4|92606.3|788
1591640700000|2020-06-08 18:25:00|92682.6|92632.6|92665.2|92615.2|92683|92648.1|92636.8|92596.7|765
1591641000000|2020-06-08 18:30:00|92666.1|92616.1|92640|92590|92666.1|92632.6|92621.3|92580.1|815
1591641300000|2020-06-08 18:35:00|92640.1|92590.1|92621.2|92596.2|92655.1|92611.2|92605.9|92572.4|917
1591641600000|2020-06-08 18:40:00|92620.9|92595.9|92651.3|92626.3|92662.6|92629.8|92620.5|92580.3|769
1591641900000|2020-06-08 18:45:00|92651|92626|92645.1|92620.1|92669|92636.2|92641.6|92604.1|703
1591642200000|2020-06-08 18:50:00|92645.4|92620.4|92656.3|92606.3|92671.2|92635.1|92645.4|92603.5|632
1591642500000|2020-06-08 18:55:00|92656.5|92606.5|92633.4|92608.4|92664.2|92623.8|92626|92589.3|829
1591642800000|2020-06-08 19:00:00|92634.2|92609.2|92683.3|92633.3|92685.6|92635.6|92632.6|92591.7|720
1591643100000|2020-06-08 19:05:00|92682.5|92632.5|92684.7|92659.7|92707|92668.4|92677.1|92627.1|656
1591643400000|2020-06-08 19:10:00|92683.4|92658.4|92678|92653|92701.9|92664.5|92664.4|92622|519
1591643700000|2020-06-08 19:15:00|92677.9|92652.9|92702.6|92677.6|92714.1|92679.3|92675.8|92642.9|607
1591644000000|2020-06-08 19:20:00|92703|92678|92678.1|92628.1|92705.9|92680.7|92665.2|92628.1|608
1591644300000|2020-06-08 19:25:00|92678.9|92628.9|92692.4|92642.4|92695.9|92650.3|92661.2|92624.4|635
1591644600000|2020-06-08 19:30:00|92692.2|92642.2|92668.8|92618.8|92693.2|92651.4|92647.8|92597.8|770
1591644900000|2020-06-08 19:35:00|92669.1|92619.1|92632.7|92607.7|92678|92638.3|92617.5|92579.4|703
1591645200000|2020-06-08 19:40:00|92631.7|92606.7|92650.4|92600.4|92650.9|92606.7|92620.8|92570.8|851
1591645500000|2020-06-08 19:45:00|92648.7|92598.7|92630.9|92580.9|92672.6|92622.6|92595.1|92556.6|798
1591645800000|2020-06-08 19:50:00|92630|92580|92632.8|92582.8|92643|92604.5|92605.6|92564|842
1591646100000|2020-06-08 19:55:00|92633|92583|92625.7|92600.7|92636|92601.1|92590.5|92541.2|791
1591646400000|2020-06-08 20:00:00|92626.5|92601.5|92592.8|92542.8|92638.1|92601.5|92583.5|92533.5|919
1591646700000|2020-06-08 20:05:00|92593.4|92543.4|92609.8|92559.8|92613.5|92563.5|92586.7|92536.7|677
1591647000000|2020-06-08 20:10:00|92609.7|92559.7|92647.2|92597.2|92648.8|92598.8|92603.1|92553.1|726
1591647300000|2020-06-08 20:15:00|92647.3|92597.3|92660.3|92610.3|92668.8|92629.5|92642.2|92594|600
1591647600000|2020-06-08 20:20:00|92661.8|92611.8|92657.5|92607.5|92670.1|92620.1|92645.9|92595.9|588
1591647900000|2020-06-08 20:25:00|92657.8|92607.8|92649|92599|92659|92609|92643.6|92593.6|607
1591648200000|2020-06-08 20:30:00|92648.5|92598.5|92650.6|92600.6|92657.4|92607.4|92644.4|92594.4|580
1591648500000|2020-06-08 20:35:00|92651.1|92601.1|92636.4|92586.4|92656.6|92606.6|92636.4|92586.4|581
1591648800000|2020-06-08 20:40:00|92636.7|92586.7|92628.6|92578.6|92651.5|92601.5|92621.2|92571.2|730
1591649100000|2020-06-08 20:45:00|92623.8|92573.8|92624.3|92574.3|92632.3|92582.3|92615.3|92565.3|657
1591649400000|2020-06-08 20:50:00|92625.2|92575.2|92625.9|92575.9|92635.5|92585.5|92614|92564|797
1591649700000|2020-06-08 20:55:00|92625.8|92575.8|92630.1|92580.1|92728.9|92602.2|92618.8|92506.9|639
1591650000000|2020-06-08 21:00:00|92612.8|92562.8|92721.2|92563.2|92750|92583|92604|92552.3|74
1591650300000|2020-06-08 21:05:00|92755.7|92538.4|92729.6|92569.4|92849.2|92607.7|92657.7|92476.3|77
1591650600000|2020-06-08 21:10:00|92737.5|92570.2|92723.9|92560.6|92769.9|92615.6|92657.6|92553.9|175
1591650900000|2020-06-08 21:15:00|92726.9|92571.4|92756|92573.1|92779.1|92651|92685|92553.3|156
1591651200000|2020-06-08 21:20:00|92747.1|92569.7|92702.3|92550.5|92805.4|92643.5|92669.2|92550.4|161
1591651500000|2020-06-08 21:25:00|92670.1|92620.1|92681.9|92631.9|92801|92652.8|92669.7|92550.5|62
1591651800000|2020-06-08 21:30:00|92729.3|92579.6|92741.6|92588.7|92820.5|92651.3|92679.8|92540.9|184
1591652100000|2020-06-08 21:35:00|92745.7|92591.9|92678.6|92628.6|92759.8|92634.7|92655.8|92556.8|217
1591652400000|2020-06-08 21:40:00|92677.5|92627.5|92730.6|92582.6|92744.5|92640.4|92648.8|92568.2|186
1591652700000|2020-06-08 21:45:00|92715.6|92576.9|92712.3|92566.6|92760.3|92646.5|92656.6|92566.6|175
1591653000000|2020-06-08 21:50:00|92730.2|92573|92684.9|92634.9|92759.5|92643.5|92666|92559|236
1591653300000|2020-06-08 21:55:00|92676.1|92626.1|92682.5|92632.5|92769.6|92649.5|92661.5|92568.5|201
1591653600000|2020-06-08 22:00:00|92685.3|92635.3|92726.8|92577|92752.1|92653|92643.8|92561.4|532
1591653900000|2020-06-08 22:05:00|92721.4|92578.1|92673.9|92623.9|92774.2|92640.2|92642.5|92555.7|611
1591654200000|2020-06-08 22:10:00|92670.8|92620.8|92723.5|92580.3|92773.1|92649|92660.3|92559|856
1591654500000|2020-06-08 22:15:00|92727.6|92576.3|92716|92589.1|92770.2|92643.8|92644.9|92546.4|537
1591654800000|2020-06-08 22:20:00|92715.8|92583.8|92722.1|92582.3|92750.7|92643|92652.3|92560.2|289
1591655100000|2020-06-08 22:25:00|92738.9|92571.5|92646|92596|92753|92636.5|92645.1|92537.7|321
1591655400000|2020-06-08 22:30:00|92686.7|92559.5|92715.7|92565.6|92736.7|92644.8|92641.3|92527.7|423
1591655700000|2020-06-08 22:35:00|92708|92570|92720.1|92582.8|92755|92649.4|92650.8|92530.9|480
1591656000000|2020-06-08 22:40:00|92722.1|92575.9|92709.3|92566.3|92745.3|92621.7|92654.5|92539.8|373
1591656300000|2020-06-08 22:45:00|92712.7|92560.4|92660.7|92610.7|92735.8|92626.5|92643|92549.3|543
1591656600000|2020-06-08 22:50:00|92662.5|92612.5|92699.5|92571|92719.4|92642.2|92621|92537.6|616
1591656900000|2020-06-08 22:55:00|92700.2|92614.8|92696.1|92554.6|92716.8|92629.4|92616.9|92532.9|437
1591657200000|2020-06-08 23:00:00|92647.2|92597.2|92632|92582|92745|92619.9|92625.3|92525|675
1591657500000|2020-06-08 23:05:00|92631.7|92581.7|92645.1|92595.1|92721.6|92602.1|92623.9|92544.8|679
1591657800000|2020-06-08 23:10:00|92645.4|92595.4|92628.9|92578.9|92731|92599.8|92616.6|92533.9|521
1591658100000|2020-06-08 23:15:00|92628.6|92578.6|92527.8|92477.8|92678.3|92585.4|92499.6|92434.6|684
1591658400000|2020-06-08 23:20:00|92567.7|92440.7|92555.2|92418.2|92592.1|92479.5|92500.1|92416.8|779
1591658700000|2020-06-08 23:25:00|92552.3|92419.3|92553|92417.3|92588.1|92463.2|92491.3|92413.8|517
1591659000000|2020-06-08 23:30:00|92553.1|92417.1|92549.3|92423.8|92589.8|92466|92495.4|92408.8|631
1591659300000|2020-06-08 23:35:00|92509.5|92459.5|92482|92432|92574.6|92461.1|92476.1|92392.5|628
1591659600000|2020-06-08 23:40:00|92478.8|92428.8|92478.4|92428.4|92559.3|92437|92464|92377.6|624
1591659900000|2020-06-08 23:45:00|92475.7|92425.7|92526.3|92379.1|92548.5|92433.4|92456.9|92371.2|528
1591660200000|2020-06-08 23:50:00|92531.3|92380|92535.2|92396|92545.8|92438.5|92456.4|92376.2|902
1591660500000|2020-06-08 23:55:00|92535.4|92396.2|92471.2|92421.2|92553.9|92439.5|92450.3|92367.1|760
1591660800000|2020-06-09 00:00:00|92466.8|92416.8|92413|92264|92532|92435.2|92371.8|92252|1139
1591661100000|2020-06-09 00:05:00|92416.1|92259|92429.8|92201.3|92653.8|92436.6|92332.5|92123.6|1225
1591661400000|2020-06-09 00:10:00|92448.7|92182.7|92549.4|92365.9|92649.3|92372|92363.1|92112.2|1236
1591661700000|2020-06-09 00:15:00|92539.5|92365.2|92448.6|92207.4|92577.8|92428.2|92308.3|92092.6|1045
1591662000000|2020-06-09 00:20:00|92437.7|92210.1|92407.1|92357.1|92490.9|92360.6|92273.2|92174.9|1120
1591662300000|2020-06-09 00:25:00|92411.4|92361.4|92479.9|92331.2|92617|92393.5|92402.7|92316.4|910
1591662600000|2020-06-09 00:30:00|92485.2|92329.5|92428.4|92378.4|92551.3|92395.7|92395.2|92309.3|1039
1591662900000|2020-06-09 00:35:00|92428.6|92378.6|92494.2|92444.2|92558.4|92444.2|92393.6|92309.9|1164
1591663200000|2020-06-09 00:40:00|92494.5|92444.5|92513.7|92463.7|92648.8|92481.3|92490.6|92417|929
1591663500000|2020-06-09 00:45:00|92517|92467|92505.7|92455.7|92524.4|92474.4|92495.4|92445.4|958
1591663800000|2020-06-09 00:50:00|92504.6|92454.6|92503.7|92453.7|92510.7|92460.7|92493.7|92443.7|894
1591664100000|2020-06-09 00:55:00|92503.8|92453.8|92501|92451|92513.4|92463.4|92489.4|92439.4|845
1591664400000|2020-06-09 01:00:00|92497.6|92447.6|92580.7|92530.7|92604.6|92554.6|92494.2|92444.2|1021
1591664700000|2020-06-09 01:05:00|92579.7|92529.7|92544.3|92494.3|92587.4|92537.4|92537.8|92487.8|955
1591665000000|2020-06-09 01:10:00|92543.5|92493.5|92548.1|92498.1|92589.5|92511.4|92532.9|92457.4|1024
1591665300000|2020-06-09 01:15:00|92549.4|92499.4|92669.1|92619.1|92690|92624.5|92545.5|92495.5|1157
1591665600000|2020-06-09 01:20:00|92670.5|92620.5|92804.8|92754.8|92862.1|92787.9|92665.2|92615.2|1143
1591665900000|2020-06-09 01:25:00|92804.9|92754.9|92714.5|92664.5|92811.4|92761.4|92703.4|92653.4|1076
1591666200000|2020-06-09 01:30:00|92717.6|92667.6|92669.5|92619.5|92723.5|92673.5|92643.7|92593.7|1127
1591666500000|2020-06-09 01:35:00|92667.8|92617.8|92635.3|92585.3|92677.7|92627.7|92622.1|92572.1|971
1591666800000|2020-06-09 01:40:00|92635.5|92585.5|92703.3|92653.3|92746.2|92662.5|92634.5|92584.5|877
1591667100000|2020-06-09 01:45:00|92703.2|92653.2|92738.8|92688.8|92754|92704|92695.1|92645.1|1069
1591667400000|2020-06-09 01:50:00|92737.7|92687.7|92725.6|92675.6|92759.2|92709.2|92712.2|92662.2|938
1591667700000|2020-06-09 01:55:00|92725.9|92675.9|92670.9|92620.9|92734.8|92684.8|92670.7|92620.7|924
1591668000000|2020-06-09 02:00:00|92670.5|92620.5|92647|92597|92680.4|92624.4|92572.3|92489.2|924
1591668300000|2020-06-09 02:05:00|92645.6|92595.6|92695.6|92645.6|92749.9|92659.1|92642.5|92577.3|947
1591668600000|2020-06-09 02:10:00|92700.2|92650.2|92704.1|92654.1|92723.7|92673.7|92692|92642|816
1591668900000|2020-06-09 02:15:00|92703.3|92653.3|92690.6|92640.6|92707.1|92657.1|92673.7|92623.7|830
1591669200000|2020-06-09 02:20:00|92687.9|92637.9|92729.4|92679.4|92730.5|92680.5|92677|92627|834
1591669500000|2020-06-09 02:25:00|92727.3|92677.3|92756.3|92706.3|92758.9|92708.9|92727.3|92677.3|726
1591669800000|2020-06-09 02:30:00|92756.4|92706.4|92762.1|92712.1|92778.4|92728.4|92744.3|92694.3|765
1591670100000|2020-06-09 02:35:00|92763.6|92713.6|92755.2|92705.2|92775.1|92725.1|92755.2|92705.2|689
1591670400000|2020-06-09 02:40:00|92758.1|92708.1|92719.2|92669.2|92765.1|92715.1|92718.7|92668.7|619
1591670700000|2020-06-09 02:45:00|92718.9|92668.9|92723.3|92673.3|92738.3|92688.3|92711.2|92661.2|597
1591671000000|2020-06-09 02:50:00|92722.4|92672.4|92763.6|92713.6|92774.2|92724.2|92720.1|92670.1|624
1591671300000|2020-06-09 02:55:00|92763.9|92713.9|92806.5|92756.5|92815.4|92765.4|92758|92708|840
1591671600000|2020-06-09 03:00:00|92808.1|92758.1|92791.7|92741.7|92809.5|92759.5|92773.1|92723.1|891
1591671900000|2020-06-09 03:05:00|92791.6|92741.6|92740.9|92690.9|92794.2|92744.2|92738.2|92688.2|749
1591672200000|2020-06-09 03:10:00|92740.3|92690.3|92772.5|92722.5|92775.8|92725.8|92737.7|92687.7|681
1591672500000|2020-06-09 03:15:00|92768.3|92718.3|92770.3|92720.3|92776.6|92726.6|92761.1|92711.1|754
1591672800000|2020-06-09 03:20:00|92770.5|92720.5|92721.9|92671.9|92771.3|92721.3|92716.7|92666.7|742
1591673100000|2020-06-09 03:25:00|92720.5|92670.5|92721.7|92671.7|92726.4|92676.4|92707.5|92657.5|692
1591673400000|2020-06-09 03:30:00|92721.3|92671.3|92679.3|92629.3|92721.3|92671.3|92658.7|92608.7|810
1591673700000|2020-06-09 03:35:00|92679.2|92629.2|92685.6|92635.6|92714.7|92664.7|92676.4|92626.4|728
1591674000000|2020-06-09 03:40:00|92686|92636|92692|92642|92703.2|92653.2|92672.1|92622.1|672
1591674300000|2020-06-09 03:45:00|92691.9|92641.9|92730.2|92680.2|92734|92684|92691.9|92641.9|623
1591674600000|2020-06-09 03:50:00|92730.8|92680.8|92727.2|92677.2|92740.3|92690.3|92719|92669|624
1591674900000|2020-06-09 03:55:00|92726.8|92676.8|92721.6|92671.6|92731.6|92681.6|92710.8|92660.8|549
1591675200000|2020-06-09 04:00:00|92721.1|92671.1|92743.6|92693.6|92750.8|92700.8|92720.7|92670.7|730
1591675500000|2020-06-09 04:05:00|92742.9|92692.9|92765.8|92715.8|92771.2|92721.2|92739.4|92689.4|637
1591675800000|2020-06-09 04:10:00|92765.7|92715.7|92774.8|92724.8|92784.9|92734.9|92764|92714|681
1591676100000|2020-06-09 04:15:00|92775.8|92725.8|92789.4|92739.4|92794.8|92744.8|92770.4|92720.4|711
1591676400000|2020-06-09 04:20:00|92789.3|92739.3|92783.1|92733.1|92797.2|92747.2|92778.6|92728.6|639
1591676700000|2020-06-09 04:25:00|92783.5|92733.5|92817.6|92767.6|92819.9|92769.9|92770|92720|687
1591677000000|2020-06-09 04:30:00|92816.8|92766.8|92816.3|92766.3|92824.2|92774.2|92808.1|92758.1|722
1591677300000|2020-06-09 04:35:00|92816.5|92766.5|92799.3|92749.3|92821.7|92771.7|92794.7|92744.7|675
1591677600000|2020-06-09 04:40:00|92794.7|92744.7|92788.7|92738.7|92807.5|92757.5|92786.8|92736.8|651
1591677900000|2020-06-09 04:45:00|92788.6|92738.6|92811.4|92761.4|92816.7|92766.7|92788.5|92738.5|700
1591678200000|2020-06-09 04:50:00|92810.7|92760.7|92807.7|92757.7|92820.3|92770.3|92788.7|92738.7|818
1591678500000|2020-06-09 04:55:00|92807.6|92757.6|92814.9|92764.9|92823.6|92773.6|92801.6|92751.6|709
1591678800000|2020-06-09 05:00:00|92817.9|92767.9|92836.3|92786.3|92840.8|92790.8|92802.2|92752.2|669
1591679100000|2020-06-09 05:05:00|92835.2|92785.2|92861.7|92811.7|92868.3|92818.3|92826.2|92776.2|675
1591679400000|2020-06-09 05:10:00|92861.8|92811.8|92863.9|92813.9|92882.2|92832.2|92848.8|92798.8|751
1591679700000|2020-06-09 05:15:00|92863.5|92813.5|92846.1|92796.1|92871.9|92821.9|92845.8|92795.8|625
1591680000000|2020-06-09 05:20:00|92847.9|92797.9|92846.9|92796.9|92862.8|92812.8|92839.5|92789.5|755
1591680300000|2020-06-09 05:25:00|92843.5|92793.5|92843.7|92793.7|92855.5|92805.5|92833|92783|717
1591680600000|2020-06-09 05:30:00|92844.7|92794.7|92845.1|92795.1|92853.8|92803.8|92822.9|92772.9|845
1591680900000|2020-06-09 05:35:00|92843.8|92793.8|92885.4|92835.4|92893.5|92843.5|92814.1|92764.1|1017
1591681200000|2020-06-09 05:40:00|92888.5|92838.5|92862.1|92812.1|92897.4|92847.4|92855.4|92805.4|986
1591681500000|2020-06-09 05:45:00|92864.7|92814.7|92789.1|92739.1|92864.7|92814.7|92784.3|92734.3|962
1591681800000|2020-06-09 05:50:00|92790|92740|92782.1|92732.1|92797.8|92747.8|92760.3|92710.3|767
1591682100000|2020-06-09 05:55:00|92781|92731|92809.9|92759.9|92815|92765|92781|92731|889
1591682400000|2020-06-09 06:00:00|92809.4|92759.4|92799.3|92774.3|92817.8|92781.4|92752|92714|1006
1591682700000|2020-06-09 06:05:00|92811.9|92761.9|92823.4|92773.4|92881.9|92835|92799.8|92761.6|963
1591683000000|2020-06-09 06:10:00|92823.6|92773.6|92824.9|92774.9|92839.3|92798|92786.2|92746.1|976
1591683300000|2020-06-09 06:15:00|92824.4|92774.4|92864.9|92814.9|92910.5|92860.5|92816.5|92770.8|963
1591683600000|2020-06-09 06:20:00|92865.4|92815.4|92880.3|92855.3|92900.2|92863.3|92853.3|92812.8|957
1591683900000|2020-06-09 06:25:00|92879.4|92854.4|92987|92937|92991.8|92950.7|92850.3|92814.5|1088
1591684200000|2020-06-09 06:30:00|92985.7|92935.7|93044.1|92994.1|93051.7|93013.2|92968|92918.3|1129
1591684500000|2020-06-09 06:35:00|93046.4|92996.4|93078|93053|93081|93053|93009.2|92971.7|1163
1591684800000|2020-06-09 06:40:00|93077.4|93052.4|93150.8|93100.8|93162.9|93126.2|93047|93012.5|1162
1591685100000|2020-06-09 06:45:00|93150.7|93100.7|93152.1|93127.1|93157.1|93132.1|93105.2|93068.2|1076
1591685400000|2020-06-09 06:50:00|93150.2|93125.2|93158.4|93133.4|93191.6|93159.8|93119|93094|1104
1591685700000|2020-06-09 06:55:00|93158.7|93133.7|93325.3|93300.3|93367.5|93317.5|93158.7|93133.7|1165
1591686000000|2020-06-09 07:00:00|93339.8|93289.8|93087.2|93037.2|93339.8|93296.3|93087.1|93037.1|1151
1591686300000|2020-06-09 07:05:00|93087|93037|93307.3|93257.3|93307.3|93257.3|93078.2|93035.4|1213
1591686600000|2020-06-09 07:10:00|93307.9|93257.9|93165.8|93115.8|93310.9|93260.9|93140.9|93092.5|1209
1591686900000|2020-06-09 07:15:00|93164.4|93114.4|93225.8|93200.8|93282.3|93233.3|93136.6|93086.6|1168
1591687200000|2020-06-09 07:20:00|93227.1|93202.1|93293.7|93268.7|93301.8|93269.9|93189.4|93156.3|1100
1591687500000|2020-06-09 07:25:00|93291.9|93266.9|93309|93284|93354.2|93329.2|93270.4|93240.8|1176
1591687800000|2020-06-09 07:30:00|93311|93286|93383.8|93358.8|93447.8|93397.8|93303.2|93278.2|1183
1591688100000|2020-06-09 07:35:00|93384|93359|93521|93471|93572.5|93522.5|93334.6|93297.3|1167
1591688400000|2020-06-09 07:40:00|93521.2|93471.2|93618.1|93568.1|93746.1|93696.1|93521.2|93471.2|1250
1591688700000|2020-06-09 07:45:00|93620.5|93570.5|93654.9|93629.9|93677.2|93642.4|93522.4|93472.4|1133
1591689000000|2020-06-09 07:50:00|93656.2|93631.2|93689.8|93664.8|93717.8|93681.6|93615.9|93590.9|1130
1591689300000|2020-06-09 07:55:00|93689.9|93664.9|93596.5|93546.5|93694.5|93669.5|93568.3|93522.2|1145
1591689600000|2020-06-09 08:00:00|93593.6|93543.6|93563.1|93538.1|93606.5|93560|93473|93425.9|1143
1591689900000|2020-06-09 08:05:00|93563.2|93538.2|93684.4|93659.4|93724.8|93687.5|93554.2|93529.2|1135
1591690200000|2020-06-09 08:10:00|93686.3|93661.3|93843.1|93818.1|93863.1|93818.1|93646.7|93605.3|1095
1591690500000|2020-06-09 08:15:00|93849.1|93824.1|94236.9|94186.9|94240.5|94205.2|93829.4|93804.4|1254
1591690800000|2020-06-09 08:20:00|94235.1|94185.1|94065.9|94015.9|94265.1|94224.9|94036.4|93986.4|1252
1591691100000|2020-06-09 08:25:00|94065.7|94015.7|93968.7|93918.7|94118.2|94068.2|93940|93890|1222
1591691400000|2020-06-09 08:30:00|93965.4|93915.4|94013.9|93988.9|94034|93994.3|93933.7|93894.5|1215
1591691700000|2020-06-09 08:35:00|94012.3|93987.3|93945.2|93895.2|94023.5|93990.8|93822.8|93785.4|1205
1591692000000|2020-06-09 08:40:00|93947.3|93897.3|93906.2|93881.2|93958.5|93908.5|93889.9|93846.5|1121
1591692300000|2020-06-09 08:45:00|93905|93880|93671.5|93621.5|93916|93891|93667.5|93619.1|1183
1591692600000|2020-06-09 08:50:00|93672|93622|93707.2|93657.2|93712.9|93662.9|93623.4|93587.9|1183
1591692900000|2020-06-09 08:55:00|93707.6|93657.6|93881.7|93831.7|93885.5|93835.5|93695.4|93645.4|1117
1591693200000|2020-06-09 09:00:00|93864.3|93814.3|93864.4|93814.4|93883.9|93839.4|93773.3|93723.3|1159
1591693500000|2020-06-09 09:05:00|93864.8|93814.8|93857.5|93807.5|93917.5|93867.5|93832.7|93788.1|1186
1591693800000|2020-06-09 09:10:00|93860.7|93810.7|93904.9|93854.9|93908.1|93858.1|93843.6|93793.6|1130
1591694100000|2020-06-09 09:15:00|93902.8|93852.8|93911.4|93861.4|93918.6|93877.8|93815.3|93774.2|1075
1591694400000|2020-06-09 09:20:00|93911|93861|93777.5|93727.5|93911.5|93861.5|93754.4|93714.5|1068
1591694700000|2020-06-09 09:25:00|93776.6|93726.6|93691|93641|93786.5|93742.1|93666.5|93625.4|1091
1591695000000|2020-06-09 09:30:00|93688.9|93638.9|93795|93770|93818.9|93770.2|93655|93609.2|1133
1591695300000|2020-06-09 09:35:00|93792.5|93767.5|93696.9|93646.9|93808.2|93770.4|93680|93630|1036
1591695600000|2020-06-09 09:40:00|93696|93646|93642.9|93592.9|93701.7|93651.7|93612.7|93566.3|1100
1591695900000|2020-06-09 09:45:00|93642.7|93592.7|93704.3|93679.3|93721.6|93682|93635.3|93589.5|1069
1591696200000|2020-06-09 09:50:00|93705.1|93680.1|93674.6|93624.6|93731.2|93696.8|93614.5|93571|1040
1591696500000|2020-06-09 09:55:00|93670.1|93620.1|93651.2|93626.2|93699.9|93666.4|93633.8|93600.8|994
1591696800000|2020-06-09 10:00:00|93647.9|93622.9|93613.2|93588.2|93681.3|93631.3|93559.2|93530.5|1052
1591697100000|2020-06-09 10:05:00|93613.8|93588.8|93516.7|93491.7|93622.6|93597.6|93488.4|93463.4|1081
1591697400000|2020-06-09 10:10:00|93516.2|93491.2|93571.4|93546.4|93600.3|93561.8|93515.3|93484.3|989
1591697700000|2020-06-09 10:15:00|93570.4|93545.4|93561.1|93536.1|93651.2|93611.6|93556.2|93512.2|1093
1591698000000|2020-06-09 10:20:00|93561.2|93536.2|93570.5|93545.5|93601.4|93560.8|93504.8|93477.8|1066
1591698300000|2020-06-09 10:25:00|93568.4|93543.4|93678.7|93653.7|93700.4|93663.4|93565.8|93528.9|1038
1591698600000|2020-06-09 10:30:00|93680.7|93655.7|93570.7|93545.7|93685.6|93660.6|93570.7|93542|1034
1591698900000|2020-06-09 10:35:00|93568.7|93543.7|93507.9|93482.9|93574.7|93549.7|93493.3|93468.3|1023
1591699200000|2020-06-09 10:40:00|93507|93482|93420.7|93370.7|93514.2|93489.2|93399.2|93349.2|1044
1591699500000|2020-06-09 10:45:00|93420.9|93370.9|93469.7|93419.7|93498.2|93454.9|93390.5|93352.6|1013
1591699800000|2020-06-09 10:50:00|93472.2|93422.2|93368.2|93343.2|93487.2|93447.9|93367.2|93337.6|1049
1591700100000|2020-06-09 10:55:00|93367.9|93342.9|93399.2|93374.2|93426.1|93395|93291.5|93266.5|1094
1591700400000|2020-06-09 11:00:00|93410.8|93360.8|93552.1|93502.1|93565.2|93515.2|93399.3|93358.7|1218
1591700700000|2020-06-09 11:05:00|93551.8|93501.8|93480.1|93455.1|93568.7|93518.7|93458.8|93413.5|1170
1591701000000|2020-06-09 11:10:00|93481|93456|93539.6|93514.6|93539.6|93514.6|93466.8|93430.9|949
1591701300000|2020-06-09 11:15:00|93536|93511|93589.2|93539.2|93677.8|93627.8|93523.7|93498.7|1109
1591701600000|2020-06-09 11:20:00|93588.4|93538.4|93502.7|93477.7|93592|93556.4|93490.9|93458.1|1044
1591701900000|2020-06-09 11:25:00|93502.4|93477.4|93557.3|93507.3|93568.3|93526.8|93488.3|93463.3|1008
1591702200000|2020-06-09 11:30:00|93546.4|93521.4|93497.2|93472.2|93549.2|93524.2|93484.7|93446.9|1003
1591702500000|2020-06-09 11:35:00|93496.2|93471.2|93480.9|93455.9|93509.4|93471.2|93471.1|93433.7|996
1591702800000|2020-06-09 11:40:00|93481|93456|93447|93422|93501.3|93463.7|93446.6|93418|1073
1591703100000|2020-06-09 11:45:00|93446.8|93421.8|93401.1|93376.1|93477.7|93444.3|93399.8|93373.6|1169
1591703400000|2020-06-09 11:50:00|93400.8|93375.8|93415.7|93390.7|93426.2|93391|93363.9|93323.5|1065
1591703700000|2020-06-09 11:55:00|93412.5|93387.5|93352.6|93327.6|93417.3|93392.3|93330.9|93302.6|1060
1591704000000|2020-06-09 12:00:00|93352.9|93327.9|93434.7|93409.7|93446|93414.4|93347.6|93315.1|1084
1591704300000|2020-06-09 12:05:00|93435.6|93410.6|93407.5|93357.5|93450.9|93415.3|93385.7|93349.2|976
1591704600000|2020-06-09 12:10:00|93409.1|93359.1|93354|93329|93439.3|93401.4|93298.8|93271.3|1164
1591704900000|2020-06-09 12:15:00|93353.6|93328.6|93341.2|93316.2|93419.8|93374.5|93311.8|93272.4|1065
1591705200000|2020-06-09 12:20:00|93341.8|93316.8|93374.2|93324.2|93386|93358.8|93339.4|93300.5|1109
1591705500000|2020-06-09 12:25:00|93359.7|93334.7|93333.3|93308.3|93380|93352.4|93308.7|93275.1|1004
1591705800000|2020-06-09 12:30:00|93333.4|93308.4|93393.5|93368.5|93396.2|93368.5|93304.2|93279.2|1092
1591706100000|2020-06-09 12:35:00|93397.9|93372.9|93396|93346|93424.1|93382.1|93381.5|93345|1049
1591706400000|2020-06-09 12:40:00|93395.8|93345.8|93490.4|93440.4|93517.3|93467.3|93388.8|93339.6|1182
1591706700000|2020-06-09 12:45:00|93491.7|93441.7|93527.1|93477.1|93581.7|93531.7|93454.4|93404.4|1158
1591707000000|2020-06-09 12:50:00|93525.7|93475.7|93526.8|93476.8|93548|93498|93445.5|93412.2|1095
1591707300000|2020-06-09 12:55:00|93530.8|93480.8|93460.3|93410.3|93559.6|93509.6|93438.8|93388.8|1151
1591707600000|2020-06-09 13:00:00|93464|93414|93387.1|93337.1|93464.4|93414.4|93364.5|93328.5|1110
1591707900000|2020-06-09 13:05:00|93386.7|93336.7|93356|93306|93441.3|93404.2|93356|93306|1084
1591708200000|2020-06-09 13:10:00|93354.6|93304.6|93224.1|93174.1|93355.8|93305.8|93214.9|93164.9|1159
1591708500000|2020-06-09 13:15:00|93228|93178|93230.8|93180.8|93286.3|93236.3|93209.5|93172|1117
1591708800000|2020-06-09 13:20:00|93233.1|93183.1|93273.8|93223.8|93300.6|93250.6|93184.1|93148.9|1036
1591709100000|2020-06-09 13:25:00|93273.6|93223.6|93274.1|93224.1|93295.6|93258.9|93235.4|93185.4|1112
1591709400000|2020-06-09 13:30:00|93274.5|93224.5|93259.4|93209.4|93366.4|93329.9|93229.8|93179.8|1247
1591709700000|2020-06-09 13:35:00|93255.4|93205.4|93094|93044|93264|93214|92996|92946|1254
1591710000000|2020-06-09 13:40:00|93087.5|93037.5|92774.3|92724.3|93127.1|93077.1|92738.3|92688.3|1284
1591710300000|2020-06-09 13:45:00|92772.3|92722.3|92777|92727|92828.4|92778.4|92652.4|92602.4|1287
1591710600000|2020-06-09 13:50:00|92777.5|92727.5|92819|92769|92861.6|92811.6|92662.9|92624.4|1278
1591710900000|2020-06-09 13:55:00|92820.5|92770.5|92783.5|92733.5|92832.8|92782.8|92639|92589|1273
1591711200000|2020-06-09 14:00:00|92780.8|92730.8|92872.3|92822.3|93007.1|92957.1|92775|92725|1293
1591711500000|2020-06-09 14:05:00|92872.7|92822.7|92946.5|92896.5|92956.2|92906.2|92833.4|92783.4|1261
1591711800000|2020-06-09 14:10:00|92946.8|92896.8|92865.5|92815.5|92994.7|92944.7|92843.1|92793.1|1250
1591712100000|2020-06-09 14:15:00|92866.2|92816.2|92713.7|92663.7|92953.1|92903.1|92701.6|92656.7|1244
1591712400000|2020-06-09 14:20:00|92712.7|92662.7|92693.7|92643.7|92807.9|92757.9|92678.7|92628.7|1240
1591712700000|2020-06-09 14:25:00|92691.6|92641.6|92780.2|92730.2|92794.6|92744.6|92643.5|92610.9|1209
1591713000000|2020-06-09 14:30:00|92779.9|92729.9|92855.4|92805.4|92855.6|92805.6|92776.3|92726.3|1139
1591713300000|2020-06-09 14:35:00|92853.7|92803.7|92824.5|92774.5|92946.8|92896.8|92793.8|92759.8|1203
1591713600000|2020-06-09 14:40:00|92826.9|92776.9|92756.1|92706.1|92828.1|92778.1|92731.2|92681.2|1187
1591713900000|2020-06-09 14:45:00|92756|92706|92667.5|92617.5|92764.3|92714.3|92632.4|92582.4|1205
1591714200000|2020-06-09 14:50:00|92667.8|92617.8|92661.5|92636.5|92703.8|92653.8|92615|92565|1238
1591714500000|2020-06-09 14:55:00|92660|92635|92676.5|92651.5|92726.4|92676.9|92617.9|92588.3|1239
1591714800000|2020-06-09 15:00:00|92675.9|92650.9|92728.4|92678.4|92765.2|92715.2|92666.9|92618.6|1249
1591715100000|2020-06-09 15:05:00|92729|92679|92732.4|92682.4|92765.2|92715.2|92683.3|92633.3|1167
1591715400000|2020-06-09 15:10:00|92733.5|92683.5|92755.8|92705.8|92774.8|92739.9|92652.6|92602.6|1155
1591715700000|2020-06-09 15:15:00|92757.8|92707.8|92713.2|92663.2|92779.2|92746.1|92691.2|92653.5|1113
1591716000000|2020-06-09 15:20:00|92713.6|92663.6|92596.2|92571.2|92726.6|92676.8|92588.9|92540.4|1157
1591716300000|2020-06-09 15:25:00|92595.7|92570.7|92723.5|92673.5|92739.6|92689.6|92587.1|92562.1|1137
1591716600000|2020-06-09 15:30:00|92724.1|92674.1|92707.6|92657.6|92728.6|92678.6|92676.8|92634.9|1029
1591716900000|2020-06-09 15:35:00|92707.2|92657.2|92830.7|92780.7|92847.8|92802.9|92688.7|92651.7|1082
1591717200000|2020-06-09 15:40:00|92830.1|92780.1|92854.6|92804.6|92854.9|92804.9|92764.5|92714.5|1051
1591717500000|2020-06-09 15:45:00|92855|92805|92878.8|92828.8|92918.4|92868.4|92802.8|92770.2|1068
1591717800000|2020-06-09 15:50:00|92878.3|92828.3|92872.1|92822.1|92880.5|92837|92797.4|92747.4|1063
1591718100000|2020-06-09 15:55:00|92872.3|92822.3|92927|92877|92927.4|92880.1|92871.2|92821.2|977
1591718400000|2020-06-09 16:00:00|92929.6|92879.6|92942.1|92892.1|92970.4|92920.4|92867.8|92817.8|1073
1591718700000|2020-06-09 16:05:00|92942.7|92892.7|92935.9|92885.9|92968|92918|92919.3|92879.4|931
1591719000000|2020-06-09 16:10:00|92934.7|92884.7|92882.9|92832.9|92943.7|92905.8|92871.9|92832.9|812
1591719300000|2020-06-09 16:15:00|92880.7|92830.7|92885.7|92835.7|92895.7|92854.7|92854|92812.6|960
1591719600000|2020-06-09 16:20:00|92888.7|92838.7|92869|92819|92900.3|92856|92844.5|92806|920
1591719900000|2020-06-09 16:25:00|92869.1|92819.1|92869.9|92819.9|92887.8|92844.5|92803.6|92766.8|981
1591720200000|2020-06-09 16:30:00|92868.2|92818.2|92860.1|92810.1|92878.1|92828.1|92833.2|92783.2|966
1591720500000|2020-06-09 16:35:00|92865.1|92815.1|92869.6|92819.6|92888.7|92838.7|92852.5|92809.6|936
1591720800000|2020-06-09 16:40:00|92865.5|92815.5|92856.1|92806.1|92866|92816|92846.8|92796.8|921
1591721100000|2020-06-09 16:45:00|92855.7|92805.7|92808.2|92758.2|92856.9|92806.9|92797.8|92749.1|916
1591721400000|2020-06-09 16:50:00|92808.4|92758.4|92828.2|92778.2|92829.4|92792.1|92803.5|92753.5|828
1591721700000|2020-06-09 16:55:00|92827.7|92777.7|92818.8|92793.8|92834.4|92798|92796.9|92758|816
1591722000000|2020-06-09 17:00:00|92818.3|92793.3|92859.4|92809.4|92859.4|92809.4|92787.5|92737.5|871
1591722300000|2020-06-09 17:05:00|92859.3|92809.3|92844.4|92794.4|92873|92834.8|92825.5|92782.7|789
1591722600000|2020-06-09 17:10:00|92844.5|92794.5|92866.3|92816.3|92871.3|92833.7|92836.9|92786.9|765
1591722900000|2020-06-09 17:15:00|92865.8|92815.8|92870|92820|92884.4|92834.4|92854.1|92804.7|722
1591723200000|2020-06-09 17:20:00|92870.1|92820.1|92884.6|92834.6|92900.8|92850.8|92855.7|92805.7|844
1591723500000|2020-06-09 17:25:00|92884.5|92834.5|92808.9|92758.9|92884.5|92834.5|92786.9|92750.6|991
1591723800000|2020-06-09 17:30:00|92809.4|92759.4|92797.9|92747.9|92825.5|92775.5|92784.6|92734.6|991
1591724100000|2020-06-09 17:35:00|92798.6|92748.6|92771.2|92721.2|92812.4|92762.4|92763.4|92713.4|957
1591724400000|2020-06-09 17:40:00|92771.1|92721.1|92761.5|92711.5|92786.7|92736.7|92753.9|92703.9|907
1591724700000|2020-06-09 17:45:00|92761.2|92711.2|92720.4|92670.4|92766.6|92716.6|92712.8|92666.2|919
1591725000000|2020-06-09 17:50:00|92721.2|92671.2|92770.9|92720.9|92774.2|92724.2|92702.1|92652.1|927
1591725300000|2020-06-09 17:55:00|92770.6|92720.6|92711.2|92661.2|92775.6|92725.6|92690|92640|1034
1591725600000|2020-06-09 18:00:00|92712.5|92662.5|92712.5|92662.5|92766|92716|92701.2|92651.2|1050
1591725900000|2020-06-09 18:05:00|92713.5|92663.5|92705.4|92655.4|92728.5|92678.5|92699.9|92649.9|903
1591726200000|2020-06-09 18:10:00|92705.3|92655.3|92692.5|92642.5|92706.9|92656.9|92674.6|92624.6|1014
1591726500000|2020-06-09 18:15:00|92692.2|92642.2|92716.6|92666.6|92716.7|92666.7|92672.2|92622.2|847
1591726800000|2020-06-09 18:20:00|92717.2|92667.2|92751.8|92701.8|92782.1|92732.1|92716.9|92666.9|906
1591727100000|2020-06-09 18:25:00|92750.6|92700.6|92755.4|92705.4|92760.7|92710.7|92742.4|92692.4|931
1591727400000|2020-06-09 18:30:00|92754.3|92704.3|92720.6|92670.6|92762.7|92712.7|92693.1|92649.2|951
1591727700000|2020-06-09 18:35:00|92718.7|92668.7|92751.5|92701.5|92763.8|92713.8|92710.9|92660.9|862
1591728000000|2020-06-09 18:40:00|92751.9|92701.9|92695.9|92645.9|92751.9|92701.9|92695.3|92645.3|797
1591728300000|2020-06-09 18:45:00|92696.4|92646.4|92689.4|92639.4|92712.1|92662.1|92685.2|92635.2|805
1591728600000|2020-06-09 18:50:00|92689.3|92639.3|92697.1|92647.1|92724.7|92685.2|92681.2|92634.6|807
1591728900000|2020-06-09 18:55:00|92697.2|92647.2|92728.1|92678.1|92757.7|92707.7|92697.2|92647.2|878
1591729200000|2020-06-09 19:00:00|92725.3|92675.3|92731.7|92681.7|92753.1|92703.1|92725.2|92675.2|989
1591729500000|2020-06-09 19:05:00|92730.9|92680.9|92736.9|92686.9|92749.9|92699.9|92721|92671|835
1591729800000|2020-06-09 19:10:00|92736.8|92686.8|92716.1|92666.1|92737.3|92687.3|92693.8|92643.8|820
1591730100000|2020-06-09 19:15:00|92716.2|92666.2|92737.6|92687.6|92740.2|92690.2|92710.1|92660.1|767
1591730400000|2020-06-09 19:20:00|92737.5|92687.5|92740.8|92690.8|92749.4|92699.4|92708.6|92658.6|752
1591730700000|2020-06-09 19:25:00|92740|92690|92733.6|92683.6|92752.5|92702.5|92724.9|92674.9|670
1591731000000|2020-06-09 19:30:00|92735.8|92685.8|92799.3|92749.3|92806.8|92756.8|92726|92676|825
1591731300000|2020-06-09 19:35:00|92794.7|92744.7|92775.6|92725.6|92801.5|92751.5|92769.7|92719.7|849
1591731600000|2020-06-09 19:40:00|92775.3|92725.3|92718.9|92668.9|92778|92728|92708.8|92658.8|728
1591731900000|2020-06-09 19:45:00|92715.5|92665.5|92727.1|92677.1|92746.9|92696.9|92701.5|92658.8|874
1591732200000|2020-06-09 19:50:00|92728.9|92678.9|92723.8|92673.8|92741|92691|92722.3|92672.3|784
1591732500000|2020-06-09 19:55:00|92725|92675|92739.7|92689.7|92742.1|92692.1|92711.6|92661.6|930
1591732800000|2020-06-09 20:00:00|92733.7|92683.7|92784.5|92734.5|92799.9|92749.9|92722|92672|957
1591733100000|2020-06-09 20:05:00|92791.3|92741.3|92761.4|92711.4|92791.3|92741.3|92752.6|92702.6|985
1591733400000|2020-06-09 20:10:00|92762.4|92712.4|92743.4|92693.4|92771.2|92721.2|92741.9|92691.9|899
1591733700000|2020-06-09 20:15:00|92744.6|92694.6|92727.5|92677.5|92762.4|92712.4|92719.5|92669.5|679
1591734000000|2020-06-09 20:20:00|92727.6|92677.6|92702.4|92652.4|92736.8|92686.8|92679.5|92629.5|789
1591734300000|2020-06-09 20:25:00|92701.6|92651.6|92739.9|92689.9|92746.7|92696.7|92696.2|92646.2|710
1591734600000|2020-06-09 20:30:00|92737.9|92687.9|92793.7|92743.7|92824.2|92762.5|92710.4|92654.6|832
1591734900000|2020-06-09 20:35:00|92793.8|92743.8|92807.5|92757.5|92833.6|92758.9|92774.4|92673.6|684
1591735200000|2020-06-09 20:40:00|92809.2|92759.2|92823.9|92773.9|92857.4|92790.3|92801|92710.9|988
1591735500000|2020-06-09 20:45:00|92821.3|92771.3|92819.2|92769.2|92850|92777.8|92790.5|92709.2|1153
1591735800000|2020-06-09 20:50:00|92869.8|92740.5|92809.1|92759.1|92869.8|92778.9|92760|92644.4|1001
1591736100000|2020-06-09 20:55:00|92813|92763|92871.8|92661.1|92920.7|92805.5|92800.9|92660.6|682
1591736400000|2020-06-09 21:00:00|92913.6|92677.5|92874.7|92584.5|92970.7|92698.4|92849.8|92557.2|90
1591736700000|2020-06-09 21:05:00|92903.9|92476.5|92881.9|92586.6|92958|92635.5|92842.3|92345.3|131
1591737000000|2020-06-09 21:10:00|92880.8|92584.6|92865.5|92628.6|92900.6|92652.4|92854.3|92565|146
1591737300000|2020-06-09 21:15:00|92884.2|92600|92870.4|92615.9|92898.3|92652.4|92854.3|92562|89
1591737600000|2020-06-09 21:20:00|92881.1|92567.4|92864|92627.6|92943.8|92652.4|92847.3|92545.5|125
1591737900000|2020-06-09 21:25:00|92863.1|92611.1|92860.7|92575.1|92908|92652.4|92854.3|92562|85
1591738200000|2020-06-09 21:30:00|92892.2|92572.9|92911.3|92676.1|92990.2|92689|92834|92549.6|218
1591738500000|2020-06-09 21:35:00|92908.1|92673.6|92887.4|92674.4|92968.5|92705.7|92878.3|92602.2|455
1591738800000|2020-06-09 21:40:00|92883.4|92671.1|92881.6|92638.9|92917.9|92686.7|92862.8|92611.3|638
1591739100000|2020-06-09 21:45:00|92884.6|92638.8|92888.6|92644.3|92900.2|92767.5|92788.1|92606.3|579
1591739400000|2020-06-09 21:50:00|92890.4|92638.3|92881.4|92652.7|92899.9|92682.8|92878.7|92579.7|154
1591739700000|2020-06-09 21:55:00|92881|92658.2|92920.9|92668.5|92938.8|92688.5|92879.1|92624.6|173
1591740000000|2020-06-09 22:00:00|92912.5|92661.6|92853.9|92693.1|92912.5|92715.2|92838|92658.2|659
1591740300000|2020-06-09 22:05:00|92854.4|92693.7|92858|92619.1|92949.2|92713.4|92839.5|92550.4|596
1591740600000|2020-06-09 22:10:00|92858.3|92619.3|92868.9|92614.7|92922.3|92657.7|92842|92438.5|292
1591740900000|2020-06-09 22:15:00|92881.9|92606.1|92878.7|92612.1|92892.7|92654.5|92840.1|92586.8|360
1591741200000|2020-06-09 22:20:00|92885.9|92607.6|92844.8|92646.7|92887.8|92676.5|92825.7|92584.8|290
1591741500000|2020-06-09 22:25:00|92851.9|92638.9|92894|92632.6|92922.5|92660.7|92839.5|92597.6|483
1591741800000|2020-06-09 22:30:00|92881.9|92648.3|92791.4|92604|92918.2|92671.5|92777.2|92574.2|475
1591742100000|2020-06-09 22:35:00|92779.1|92613.6|92778|92728|92952.8|92781.5|92778|92599|653
1591742400000|2020-06-09 22:40:00|92780.1|92730.1|92840.4|92678.5|92874|92755.5|92771.1|92639.9|519
1591742700000|2020-06-09 22:45:00|92835.8|92673.4|92825.1|92693.6|92867.9|92734.1|92763.5|92646.6|500
1591743000000|2020-06-09 22:50:00|92828.1|92692.5|92839.7|92697.2|92872.3|92732.9|92763.3|92665.5|457
1591743300000|2020-06-09 22:55:00|92838.2|92695.8|92841|92681.4|92858.7|92735.7|92783.4|92661.6|723
1591743600000|2020-06-09 23:00:00|92848.2|92680.7|92828|92673.3|92848.2|92735.9|92761.8|92639.9|870
1591743900000|2020-06-09 23:05:00|92828.1|92669.5|92801.3|92751.3|92871.7|92781.9|92727.6|92640.7|718
1591744200000|2020-06-09 23:10:00|92807.9|92757.9|92802.1|92752.1|92815.2|92772.2|92777.1|92727.1|695
1591744500000|2020-06-09 23:15:00|92793.3|92743.3|92806.2|92756.2|92829.1|92779.1|92791.3|92741.3|569
1591744800000|2020-06-09 23:20:00|92806|92756|92815.5|92765.5|92828.3|92778.3|92794.9|92744.9|759
1591745100000|2020-06-09 23:25:00|92815.4|92765.4|92814.5|92764.5|92827.8|92777.8|92790.2|92740.2|660
1591745400000|2020-06-09 23:30:00|92817.6|92767.6|92805.1|92755.1|92854.2|92770.7|92795.2|92728.1|789
1591745700000|2020-06-09 23:35:00|92801.7|92751.7|92852.6|92726.6|92852.6|92770|92793.3|92724.8|626
1591746000000|2020-06-09 23:40:00|92818|92768|92811.7|92761.7|92859.5|92773.2|92802.5|92721.1|590
1591746300000|2020-06-09 23:45:00|92813|92763|92872.7|92742.1|92877|92798.1|92810.9|92726.8|708
1591746600000|2020-06-09 23:50:00|92872.6|92740.1|92839.8|92789.8|92887.7|92799.4|92831.5|92722.9|815
1591746900000|2020-06-09 23:55:00|92840.6|92790.6|92872.6|92822.6|92908.2|92829.3|92817.1|92726.8|814
1591747200000|2020-06-10 00:00:00|92871.3|92821.3|92876.7|92826.7|92906.2|92836.7|92849.4|92761|1040
1591747500000|2020-06-10 00:05:00|92876.2|92826.2|92853.6|92803.6|92926.3|92842.2|92853.5|92782|739
1591747800000|2020-06-10 00:10:00|92853.4|92803.4|92872.7|92822.7|92906.8|92824.6|92849.2|92763.9|668
1591748100000|2020-06-10 00:15:00|92872.8|92822.8|92824.6|92774.6|92874.5|92824.5|92820.3|92770.3|731
1591748400000|2020-06-10 00:20:00|92824.2|92774.2|92807.8|92757.8|92875.1|92781.6|92807.8|92726.4|808
1591748700000|2020-06-10 00:25:00|92807.6|92757.6|92827.3|92777.3|92884.4|92788.1|92805.5|92724.2|798
1591749000000|2020-06-10 00:30:00|92827.1|92777.1|92790.5|92740.5|92878.1|92781.8|92780.6|92704.4|934
1591749300000|2020-06-10 00:35:00|92791.3|92741.3|92822.8|92772.8|92851.4|92780.6|92778|92707.7|803
1591749600000|2020-06-10 00:40:00|92823|92773|92807.6|92757.6|92834.4|92784.4|92786.5|92736.5|838
1591749900000|2020-06-10 00:45:00|92808.1|92758.1|92818.9|92768.9|92826.2|92776.2|92789.6|92739.6|769
1591750200000|2020-06-10 00:50:00|92819|92769|92824.2|92774.2|92855.8|92805.8|92813.3|92763.3|854
1591750500000|2020-06-10 00:55:00|92824.8|92774.8|92823.9|92773.9|92836.4|92786.4|92811.7|92761.7|750
1591750800000|2020-06-10 01:00:00|92823.8|92773.8|92828.4|92778.4|92832.3|92782.3|92816.4|92766.4|648
1591751100000|2020-06-10 01:05:00|92829.2|92779.2|92802.7|92752.7|92831.9|92781.9|92798.6|92748.6|704
1591751400000|2020-06-10 01:10:00|92801.6|92751.6|92769.8|92639.5|92816.2|92766.2|92717.7|92634.2|923
1591751700000|2020-06-10 01:15:00|92770.8|92639.1|92704.7|92654.7|92774.6|92680.3|92696.9|92594.9|965
1591752000000|2020-06-10 01:20:00|92704.5|92654.5|92733.6|92683.6|92775.9|92684.9|92693.5|92609.6|825
1591752300000|2020-06-10 01:25:00|92733.2|92683.2|92768.6|92638.6|92797.6|92697.9|92724.9|92632|639
1591752600000|2020-06-10 01:30:00|92768.7|92640.5|92797.1|92668.9|92801.2|92711.2|92720|92630.2|740
1591752900000|2020-06-10 01:35:00|92759.1|92709.1|92788.2|92738.2|92802.4|92741.3|92746.7|92672.7|820
1591753200000|2020-06-10 01:40:00|92788.9|92738.9|92824.4|92774.4|92843.2|92793.2|92774|92724|858
1591753500000|2020-06-10 01:45:00|92823.8|92773.8|92805.9|92755.9|92846.4|92796.4|92782.4|92732.4|695
1591753800000|2020-06-10 01:50:00|92805|92755|92792|92742|92811|92761|92777.4|92727.4|604
1591754100000|2020-06-10 01:55:00|92792.9|92742.9|92795.1|92745.1|92804|92754|92782.2|92732.2|615
1591754400000|2020-06-10 02:00:00|92796.6|92746.6|92758|92708|92808.2|92758.2|92756.5|92706.5|749
1591754700000|2020-06-10 02:05:00|92760.1|92710.1|92764.8|92714.8|92772.4|92722.4|92747.4|92697.4|840
1591755000000|2020-06-10 02:10:00|92764.1|92714.1|92782.1|92732.1|92786.1|92736.1|92753.5|92703.5|800
1591755300000|2020-06-10 02:15:00|92782.4|92732.4|92776.4|92726.4|92786.3|92736.3|92757.9|92707.9|776
1591755600000|2020-06-10 02:20:00|92775.5|92725.5|92752.6|92702.6|92785.1|92735.1|92743.2|92693.2|785
1591755900000|2020-06-10 02:25:00|92753.3|92703.3|92777.4|92727.4|92778.1|92728.1|92741.8|92691.8|706
1591756200000|2020-06-10 02:30:00|92777.5|92727.5|92753.2|92703.2|92804.8|92754.8|92740.8|92690.8|766
1591756500000|2020-06-10 02:35:00|92754.5|92704.5|92749.7|92699.7|92763.5|92713.5|92739.3|92689.3|851
1591756800000|2020-06-10 02:40:00|92747.7|92697.7|92736.4|92587.1|92760.1|92710.1|92682.3|92579.7|697
1591757100000|2020-06-10 02:45:00|92737.3|92577|92631.4|92581.4|92737.3|92638.1|92568.1|92485.6|699
1591757400000|2020-06-10 02:50:00|92629.8|92579.8|92628|92578|92638.2|92588.2|92625.8|92575.8|582
1591757700000|2020-06-10 02:55:00|92628.1|92578.1|92639.5|92589.5|92658|92608|92623.7|92573.7|747
1591758000000|2020-06-10 03:00:00|92641.1|92591.1|92639|92589|92651.8|92601.8|92613.8|92563.8|852
1591758300000|2020-06-10 03:05:00|92639.2|92589.2|92676.7|92626.7|92679.7|92629.7|92622.3|92572.3|599
1591758600000|2020-06-10 03:10:00|92678.3|92628.3|92690.8|92640.8|92697.6|92647.6|92668.4|92618.4|584
1591758900000|2020-06-10 03:15:00|92691.9|92641.9|92699.5|92649.5|92705.5|92655.5|92685.2|92635.2|470
1591759200000|2020-06-10 03:20:00|92699.4|92649.4|92690|92640|92702.6|92652.6|92683.1|92633.1|487
1591759500000|2020-06-10 03:25:00|92689.4|92639.4|92691.7|92641.7|92704.4|92654.4|92682.7|92632.7|523
1591759800000|2020-06-10 03:30:00|92691.8|92641.8|92686.2|92636.2|92693.3|92643.3|92674.7|92624.7|543
1591760100000|2020-06-10 03:35:00|92687.3|92637.3|92562.9|92512.9|92695.5|92645.5|92554.4|92504.4|591
1591760400000|2020-06-10 03:40:00|92560.2|92510.2|92597.1|92547.1|92599.5|92549.5|92554.4|92504.4|647
1591760700000|2020-06-10 03:45:00|92596.8|92546.8|92598.3|92548.3|92600.6|92550.6|92592.3|92542.3|479
1591761000000|2020-06-10 03:50:00|92597.9|92547.9|92596.7|92546.7|92604.4|92567.9|92584.7|92544.8|541
1591761300000|2020-06-10 03:55:00|92597.1|92547.1|92609.6|92559.6|92610.5|92572.2|92583.4|92545.7|515
1591761600000|2020-06-10 04:00:00|92609.7|92559.7|92576.7|92551.7|92610.9|92572.3|92573.2|92533.3|544
1591761900000|2020-06-10 04:05:00|92574.4|92549.4|92606.1|92556.1|92606.8|92568.8|92574.4|92536.6|445
1591762200000|2020-06-10 04:10:00|92607.8|92557.8|92600.1|92550.1|92619|92577.8|92577.7|92534.3|477
1591762500000|2020-06-10 04:15:00|92599.8|92549.8|92596.5|92546.5|92616.1|92570.5|92592.9|92542.9|559
1591762800000|2020-06-10 04:20:00|92594.6|92544.6|92555.7|92505.7|92594.6|92544.6|92545.5|92495.5|550
1591763100000|2020-06-10 04:25:00|92554.8|92504.8|92565.1|92515.1|92574.6|92524.6|92543.1|92493.1|591
1591763400000|2020-06-10 04:30:00|92565|92515|92548.1|92498.1|92565.6|92515.6|92544.4|92494.4|861
1591763700000|2020-06-10 04:35:00|92549.3|92499.3|92513.7|92463.7|92553.2|92503.2|92471.6|92421.6|851
1591764000000|2020-06-10 04:40:00|92511.3|92461.3|92523.6|92473.6|92529.2|92479.2|92503.2|92453.2|747
1591764300000|2020-06-10 04:45:00|92524.1|92474.1|92522.5|92472.5|92532.7|92482.7|92503.6|92453.6|785
1591764600000|2020-06-10 04:50:00|92522.2|92472.2|92550.3|92500.3|92550.7|92500.7|92477.1|92427.1|1057
1591764900000|2020-06-10 04:55:00|92552|92502|92564.3|92514.3|92570.7|92520.7|92525.1|92475.1|889
1591765200000|2020-06-10 05:00:00|92562.9|92512.9|92516.3|92466.3|92563.9|92513.9|92484.9|92434.9|1118
1591765500000|2020-06-10 05:05:00|92517.1|92467.1|92528.2|92478.2|92546|92496|92512.8|92462.8|864
1591765800000|2020-06-10 05:10:00|92529.1|92479.1|92491.1|92441.1|92529.1|92479.1|92477.5|92427.5|693
1591766100000|2020-06-10 05:15:00|92493.2|92443.2|92479.5|92429.5|92493.7|92443.7|92474.8|92424.8|706
1591766400000|2020-06-10 05:20:00|92479.9|92429.9|92209.2|92159.2|92480.6|92430.6|92207.2|92132.1|1066
1591766700000|2020-06-10 05:25:00|92205.9|92155.9|92232.2|92182.2|92376.1|92281.6|92205.6|92155.6|1019
1591767000000|2020-06-10 05:30:00|92230|92180|92198.3|92148.3|92234.3|92184.3|92193.6|92143.6|977
1591767300000|2020-06-10 05:35:00|92197.9|92147.9|92180.5|92130.5|92207.9|92157.9|92146.2|92096.2|1047
1591767600000|2020-06-10 05:40:00|92180.7|92130.7|92132|92082|92185.3|92135.3|92106.2|92056.2|922
1591767900000|2020-06-10 05:45:00|92132.2|92082.2|92114.8|92064.8|92155.8|92105.8|92086.8|92036.8|1105
1591768200000|2020-06-10 05:50:00|92115.9|92065.9|92149|92099|92153|92105.4|92111.2|92061.2|911
1591768500000|2020-06-10 05:55:00|92148.2|92098.2|92212.9|92045.7|92213.7|92119|92137.7|92039|978
1591768800000|2020-06-10 06:00:00|92155.1|92105.1|92041.2|92016.2|92162.3|92112.3|92010.3|91960.3|1202
1591769100000|2020-06-10 06:05:00|92041|92016|92148.7|92098.7|92171.6|92134.4|92040.8|92010.8|1080
1591769400000|2020-06-10 06:10:00|92147.9|92097.9|92226.3|92176.3|92265.8|92215.8|92134.8|92084.8|1183
1591769700000|2020-06-10 06:15:00|92231.3|92181.3|92231.8|92181.8|92249.7|92203.9|92159.5|92115|1154
1591770000000|2020-06-10 06:20:00|92229.9|92179.9|92289.6|92239.6|92290.9|92240.9|92221|92171|1148
1591770300000|2020-06-10 06:25:00|92289.4|92239.4|92372.2|92347.2|92427.5|92377.5|92288.4|92238.7|1134
1591770600000|2020-06-10 06:30:00|92373|92348|92458.6|92408.6|92464.3|92416.9|92360|92310|1091
1591770900000|2020-06-10 06:35:00|92457.6|92407.6|92469.2|92419.2|92506.9|92456.9|92379.9|92337.5|1099
1591771200000|2020-06-10 06:40:00|92470.2|92420.2|92436.8|92386.8|92486.5|92446.9|92401.5|92361.6|1062
1591771500000|2020-06-10 06:45:00|92435.6|92385.6|92389.3|92364.3|92448.3|92398.3|92374.8|92334|1097
1591771800000|2020-06-10 06:50:00|92389.1|92364.1|92335.6|92310.6|92415.7|92390.7|92299.9|92274.9|1057
1591772100000|2020-06-10 06:55:00|92336.2|92311.2|92479.9|92454.9|92491.3|92455.7|92276.1|92251.1|1138
1591772400000|2020-06-10 07:00:00|92481.5|92456.5|92500|92475|92515|92490|92370.8|92332.6|1195
1591772700000|2020-06-10 07:05:00|92500.8|92475.8|92413.9|92388.9|92504.2|92479.2|92370.7|92345.7|1200
1591773000000|2020-06-10 07:10:00|92414|92389|92354.6|92329.6|92417|92392|92327.8|92302.8|1128
1591773300000|2020-06-10 07:15:00|92354.4|92329.4|92227.5|92202.5|92375.2|92350.2|92189.2|92164.2|1140
1591773600000|2020-06-10 07:20:00|92226.7|92201.7|92363.7|92338.7|92369|92344|92226.7|92201.7|1127
1591773900000|2020-06-10 07:25:00|92363.8|92338.8|92342.4|92317.4|92384.9|92359.9|92280.7|92255.7|1107
1591774200000|2020-06-10 07:30:00|92344.4|92319.4|92383.6|92358.6|92431.1|92406.1|92334.6|92309.6|1168
1591774500000|2020-06-10 07:35:00|92383.7|92358.7|92429|92404|92477.9|92452.9|92383.7|92358.7|1171
1591774800000|2020-06-10 07:40:00|92430.6|92405.6|92534.7|92509.7|92535.8|92510.8|92375.9|92350.9|1201
1591775100000|2020-06-10 07:45:00|92535.2|92510.2|92545.1|92520.1|92632.8|92607.8|92489.4|92458.5|1162
1591775400000|2020-06-10 07:50:00|92546.1|92521.1|92497.8|92472.8|92550.4|92525.4|92430.5|92395.7|1152
1591775700000|2020-06-10 07:55:00|92496.3|92471.3|92465.7|92440.7|92510.1|92485.1|92429.1|92404.1|1166
1591776000000|2020-06-10 08:00:00|92466.8|92441.8|92476.7|92451.7|92492.6|92467.6|92396.4|92371.4|1099
1591776300000|2020-06-10 08:05:00|92476.4|92451.4|92499.5|92474.5|92539.2|92514.2|92463.1|92438.1|1102
1591776600000|2020-06-10 08:10:00|92498.7|92473.7|92396.8|92371.8|92507.6|92482.6|92393.1|92368.1|1113
1591776900000|2020-06-10 08:15:00|92395.3|92370.3|92343.6|92318.6|92407.3|92382.3|92305.9|92267.7|1116
1591777200000|2020-06-10 08:20:00|92343.1|92318.1|92346.7|92321.7|92408.2|92375.1|92299.1|92274.1|1079
1591777500000|2020-06-10 08:25:00|92346.9|92321.9|92412.5|92387.5|92419.3|92394.3|92296.8|92259.8|1085
1591777800000|2020-06-10 08:30:00|92412|92387|92340.5|92315.5|92431.4|92406.4|92323.6|92298.6|1162
1591778100000|2020-06-10 08:35:00|92339.2|92314.2|92329.6|92304.6|92348.3|92323.3|92271.8|92246.7|1133
1591778400000|2020-06-10 08:40:00|92328.2|92303.2|92417.8|92392.8|92418|92393|92311.3|92286.3|1138
1591778700000|2020-06-10 08:45:00|92416.3|92391.3|92419.2|92394.2|92450.4|92425.4|92384|92359|1082
1591779000000|2020-06-10 08:50:00|92419.1|92394.1|92370|92345|92427.8|92402.8|92351.3|92326.3|1078
1591779300000|2020-06-10 08:55:00|92370.1|92345.1|92482.8|92457.8|92488.5|92463.5|92355.6|92330.6|1145
1591779600000|2020-06-10 09:00:00|92486.1|92461.1|92598|92573|92599.6|92574.6|92434.7|92409.7|1186
1591779900000|2020-06-10 09:05:00|92600.7|92575.7|92629.3|92604.3|92709.8|92672|92576.2|92545.5|1206
1591780200000|2020-06-10 09:10:00|92629.1|92604.1|92593.7|92568.7|92641.8|92616.8|92507.8|92473.8|1173
1591780500000|2020-06-10 09:15:00|92592.1|92567.1|92677.7|92652.7|92695.5|92661.8|92592.1|92567.1|1082
1591780800000|2020-06-10 09:20:00|92677.8|92652.8|92751.7|92726.7|92770.6|92745.6|92648.2|92623.2|1074
1591781100000|2020-06-10 09:25:00|92751|92726|92770.7|92745.7|92845.5|92820.5|92701.8|92676.8|1163
1591781400000|2020-06-10 09:30:00|92770.6|92745.6|92711.5|92686.5|92821.3|92790.4|92698.6|92673.6|1194
1591781700000|2020-06-10 09:35:00|92712.7|92687.7|92722.7|92697.7|92791.9|92766.9|92700.6|92675.6|1039
1591782000000|2020-06-10 09:40:00|92723.2|92698.2|92773.9|92748.9|92838.3|92799.9|92720.3|92695.3|1073
1591782300000|2020-06-10 09:45:00|92777.6|92752.6|92801.9|92776.9|92817.3|92792.3|92773.5|92748.5|925
1591782600000|2020-06-10 09:50:00|92800.8|92775.8|92774.5|92749.5|92840.7|92815.7|92712.8|92687.8|1169
1591782900000|2020-06-10 09:55:00|92774.4|92749.4|92696.9|92671.9|92787.6|92762.6|92667.7|92642.7|1122
1591783200000|2020-06-10 10:00:00|92695.2|92670.2|92764.8|92739.8|92772.1|92747.1|92662.6|92637.6|1004
1591783500000|2020-06-10 10:05:00|92764.9|92739.9|92871.2|92846.2|92876.6|92851.6|92747.6|92722.6|997
1591783800000|2020-06-10 10:10:00|92870.9|92845.9|92859.9|92834.9|92875.7|92850.7|92781|92751.5|1053
1591784100000|2020-06-10 10:15:00|92862|92837|92863.3|92838.3|92915.9|92890.9|92826|92801|1141
1591784400000|2020-06-10 10:20:00|92863.9|92838.9|92851.1|92826.1|92910.9|92883.9|92841.8|92808.6|1133
1591784700000|2020-06-10 10:25:00|92851.7|92826.7|92828.9|92803.9|92918.1|92893.1|92806.7|92778.7|1116
1591785000000|2020-06-10 10:30:00|92828.4|92803.4|92854.7|92829.7|92889.7|92864.7|92762.5|92735.3|1038
1591785300000|2020-06-10 10:35:00|92855.1|92830.1|92716.4|92691.4|92872.3|92847.3|92716.4|92691.4|1091
1591785600000|2020-06-10 10:40:00|92717.2|92692.2|92599.6|92574.6|92718.1|92693.1|92598.6|92573.6|1176
1591785900000|2020-06-10 10:45:00|92600.3|92575.3|92661.3|92636.3|92694.3|92669.3|92552.5|92527.5|1146
1591786200000|2020-06-10 10:50:00|92659.6|92634.6|92671.3|92646.3|92725|92700|92654.6|92629.6|1070
1591786500000|2020-06-10 10:55:00|92668.4|92643.4|92634.2|92609.2|92709.7|92684.7|92631.8|92606.8|1078
1591786800000|2020-06-10 11:00:00|92635|92610|92653|92628|92680.2|92655.2|92601.5|92576.5|1082
1591787100000|2020-06-10 11:05:00|92650.5|92625.5|92614.3|92589.3|92653.2|92628.2|92563.8|92538.8|1137
1591787400000|2020-06-10 11:10:00|92614.9|92589.9|92612.9|92587.9|92681|92656|92610|92585|1045
1591787700000|2020-06-10 11:15:00|92614.5|92589.5|92531.3|92506.3|92637.7|92612.7|92527|92502|1075
1591788000000|2020-06-10 11:20:00|92530.8|92505.8|92576.9|92551.9|92578.8|92553.8|92454|92429|1190
1591788300000|2020-06-10 11:25:00|92577.1|92552.1|92657.8|92632.8|92710.4|92685.4|92548.4|92523.4|1168
1591788600000|2020-06-10 11:30:00|92661.4|92636.4|92677.9|92652.9|92712.7|92687.7|92615.9|92590.9|1062
1591788900000|2020-06-10 11:35:00|92678.1|92653.1|92577.5|92552.5|92678.5|92653.5|92553.8|92528.8|1033
1591789200000|2020-06-10 11:40:00|92577.2|92552.2|92668.5|92643.5|92671.9|92646.9|92564.2|92539.2|1158
1591789500000|2020-06-10 11:45:00|92668.6|92643.6|92630.2|92605.2|92693.9|92668.9|92616.6|92591.6|1191
1591789800000|2020-06-10 11:50:00|92631.7|92606.7|92551.6|92526.6|92645.4|92620.4|92550.1|92525.1|1194
1591790100000|2020-06-10 11:55:00|92551.3|92526.3|92597.7|92572.7|92622.1|92591.9|92508|92483|1130
1591790400000|2020-06-10 12:00:00|92595.8|92570.8|92561.5|92536.5|92627.2|92602.2|92491.7|92466.7|1201
1591790700000|2020-06-10 12:05:00|92561.2|92536.2|92653|92628|92709.9|92684.9|92561.2|92536.2|1181
1591791000000|2020-06-10 12:10:00|92649.9|92624.9|92655.2|92630.2|92656.8|92631.8|92573.3|92548.3|1148
1591791300000|2020-06-10 12:15:00|92655.3|92630.3|92602.8|92577.8|92674.5|92649.5|92599.6|92574.6|1166
1591791600000|2020-06-10 12:20:00|92603.9|92578.9|92618.3|92593.3|92642.6|92617.6|92545.4|92520.4|1015
1591791900000|2020-06-10 12:25:00|92618.9|92593.9|92632.2|92523.3|92672.9|92647.9|92577.5|92523.3|1181
1591792200000|2020-06-10 12:30:00|92635.4|92525.5|92707.3|92682.3|92753.1|92707.4|92596.5|92521.5|1204
1591792500000|2020-06-10 12:35:00|92708.3|92683.3|92735.4|92710.4|92742.7|92717.7|92640.3|92615.3|1202
1591792800000|2020-06-10 12:40:00|92734.8|92709.8|92852.5|92827.5|92916.3|92866.3|92717.9|92692.9|1195
1591793100000|2020-06-10 12:45:00|92852.8|92827.8|92817.5|92792.5|92929.5|92894|92793.8|92762.9|1163
1591793400000|2020-06-10 12:50:00|92817.4|92792.4|92850.8|92825.8|92866.1|92841.1|92770.4|92732.5|1129
1591793700000|2020-06-10 12:55:00|92852.5|92827.5|92825.9|92800.9|92911|92876.6|92784.8|92759.2|1180
1591794000000|2020-06-10 13:00:00|92830.1|92805.1|92770|92745|92836.2|92811.2|92706|92681|1183
1591794300000|2020-06-10 13:05:00|92769.6|92744.6|92789|92764|92801.7|92776.7|92742.8|92717.8|1060
1591794600000|2020-06-10 13:10:00|92791.3|92766.3|92827.5|92802.5|92850.5|92812.1|92777|92752|1189
1591794900000|2020-06-10 13:15:00|92826.5|92801.5|92846.6|92821.6|92864|92839|92769.7|92736.6|1058
1591795200000|2020-06-10 13:20:00|92847.1|92822.1|92891.8|92866.8|92968.4|92943.4|92825.1|92800.1|1053
1591795500000|2020-06-10 13:25:00|92892.3|92867.3|92919.2|92894.2|92963.5|92938.5|92889|92863.9|1066
1591795800000|2020-06-10 13:30:00|92918.8|92893.8|93000.5|92950.5|93066.4|93016.4|92858|92808|1237
1591796100000|2020-06-10 13:35:00|93003.2|92953.2|93190|93140|93204.5|93162.2|93000.1|92950.1|1234
1591796400000|2020-06-10 13:40:00|93192.2|93142.2|93238.1|93213.1|93292|93255.4|93168.9|93132.8|1221
1591796700000|2020-06-10 13:45:00|93239.5|93214.5|93218.3|93193.3|93292.5|93267.5|93206.8|93181.8|1235
1591797000000|2020-06-10 13:50:00|93216|93191|93242|93217|93271.1|93246.1|93181.1|93146.5|1142
1591797300000|2020-06-10 13:55:00|93244.3|93219.3|93247.6|93222.6|93295.2|93270.2|93222.5|93197.5|1120
1591797600000|2020-06-10 14:00:00|93246.1|93221.1|93364.2|93314.2|93381.6|93331.6|93234.4|93209.4|1190
1591797900000|2020-06-10 14:05:00|93362|93312|93321.7|93296.7|93442.4|93404.3|93291.9|93266.9|1148
1591798200000|2020-06-10 14:10:00|93322.1|93297.1|93433.5|93383.5|93444.7|93419.7|93287.2|93262.2|1229
1591798500000|2020-06-10 14:15:00|93433.3|93383.3|93411.2|93386.2|93438.6|93395.9|93287.3|93249.2|1213
1591798800000|2020-06-10 14:20:00|93414.2|93389.2|93351.9|93326.9|93536.1|93503.1|93342|93317|1117
1591799100000|2020-06-10 14:25:00|93351.7|93326.7|93328.2|93303.2|93363.7|93338.7|93238.2|93213.2|1122
1591799400000|2020-06-10 14:30:00|93328.3|93303.3|93395.2|93370.2|93423|93398|93311.5|93286.5|1180
1591799700000|2020-06-10 14:35:00|93399.2|93374.2|93417.3|93392.3|93465.3|93440.3|93373.4|93348.4|1119
1591800000000|2020-06-10 14:40:00|93417.2|93392.2|93463.9|93438.9|93473.1|93448.1|93396|93371|1128
1591800300000|2020-06-10 14:45:00|93460.3|93435.3|93536.2|93511.2|93550.1|93525.1|93411.1|93386.1|1141
1591800600000|2020-06-10 14:50:00|93535.9|93510.9|93695.1|93670.1|93709.3|93679.1|93524|93499|1246
1591800900000|2020-06-10 14:55:00|93694.7|93669.7|93748.8|93723.8|93819|93769|93670.1|93637.1|1245
1591801200000|2020-06-10 15:00:00|93747|93722|93592.5|93567.5|93771.6|93746.6|93592.5|93562|1233
1591801500000|2020-06-10 15:05:00|93592.9|93567.9|93632.3|93607.3|93639.5|93614.5|93493.9|93463.2|1175
1591801800000|2020-06-10 15:10:00|93640.4|93615.4|93571.8|93546.8|93676.1|93651.1|93571.8|93546.8|1136
1591802100000|2020-06-10 15:15:00|93572.4|93547.4|93460.9|93435.9|93578.1|93553.1|93459.8|93428.2|1146
1591802400000|2020-06-10 15:20:00|93461.5|93436.5|93485.4|93460.4|93519.3|93480.4|93441.8|93416.8|1134
1591802700000|2020-06-10 15:25:00|93484.9|93459.9|93453.1|93428.1|93484.9|93459.9|93374.1|93349.1|1102
1591803000000|2020-06-10 15:30:00|93452.9|93427.9|93501.3|93476.3|93505|93476.4|93405.4|93380.4|1134
1591803300000|2020-06-10 15:35:00|93499.7|93474.7|93626.5|93601.5|93681.8|93636.4|93492.8|93467.8|1141
1591803600000|2020-06-10 15:40:00|93626.7|93601.7|93563.4|93538.4|93630.1|93605.1|93546.7|93521.7|1006
1591803900000|2020-06-10 15:45:00|93563.8|93538.8|93523.9|93498.9|93569.9|93544.9|93463.1|93428.3|1041
1591804200000|2020-06-10 15:50:00|93524.5|93499.5|93383|93358|93525.9|93500.9|93377.6|93352.6|984
1591804500000|2020-06-10 15:55:00|93383.3|93358.3|93493.7|93468.7|93514.9|93476.3|93376.7|93351.7|1046
1591804800000|2020-06-10 16:00:00|93504.2|93454.2|93387.5|93362.5|93504.2|93461.4|93354.7|93323|1132
1591805100000|2020-06-10 16:05:00|93387.7|93362.7|93511.3|93486.3|93524.3|93497.6|93387.4|93362.4|1081
1591805400000|2020-06-10 16:10:00|93511.2|93486.2|93445.1|93420.1|93515.7|93488.7|93430.8|93393.4|1036
1591805700000|2020-06-10 16:15:00|93445.4|93420.4|93402.7|93377.7|93445.4|93420.4|93377.8|93352.8|909
1591806000000|2020-06-10 16:20:00|93402.8|93377.8|93368.7|93318.7|93409|93380.7|93322.7|93297.7|1014
1591806300000|2020-06-10 16:25:00|93368.8|93318.8|93359.5|93334.5|93385.9|93354|93348.3|93310.9|949
1591806600000|2020-06-10 16:30:00|93360.2|93335.2|93338.7|93313.7|93364.2|93339.2|93327|93302|993
1591806900000|2020-06-10 16:35:00|93338.6|93313.6|93414.8|93364.8|93428.8|93397.2|93327.9|93302.9|977
1591807200000|2020-06-10 16:40:00|93414.7|93364.7|93378.9|93328.9|93429.3|93397.5|93377.6|93327.6|1086
1591807500000|2020-06-10 16:45:00|93381.1|93331.1|93360.9|93335.9|93405.2|93368.3|93358.3|93322.6|1021
1591807800000|2020-06-10 16:50:00|93358.9|93333.9|93303.2|93253.2|93369|93344|93269.9|93244.9|951
1591808100000|2020-06-10 16:55:00|93303.3|93253.3|93302.5|93277.5|93318.2|93280.2|93271.8|93239.6|1019
1591808400000|2020-06-10 17:00:00|93304.4|93279.4|93344.2|93319.2|93390.3|93358.7|93299.9|93274.9|1016
1591808700000|2020-06-10 17:05:00|93344.4|93319.4|93296.2|93271.2|93351.3|93326.3|93290.5|93252.4|914
1591809000000|2020-06-10 17:10:00|93296|93271|93279.5|93229.5|93310.4|93279.6|93267.6|93217.6|943
1591809300000|2020-06-10 17:15:00|93279.6|93229.6|93309|93284|93320|93295|93273.4|93223.4|825
1591809600000|2020-06-10 17:20:00|93308.9|93283.9|93304.5|93279.5|93344.5|93319.5|93303.7|93273.3|997
1591809900000|2020-06-10 17:25:00|93306.7|93281.7|93359.8|93334.8|93361.4|93336.4|93302.4|93277.4|947
1591810200000|2020-06-10 17:30:00|93359.6|93334.6|93284.2|93259.2|93359.6|93334.6|93282.9|93257.9|889
1591810500000|2020-06-10 17:35:00|93283.7|93258.7|93217.7|93192.7|93286.7|93261.7|93215.2|93190.2|1012
1591810800000|2020-06-10 17:40:00|93224.8|93199.8|93188.5|93163.5|93231.7|93205.3|93157.5|93132.5|1116
1591811100000|2020-06-10 17:45:00|93189|93164|93148.1|93123.1|93197.6|93172.6|93132.6|93092.5|984
1591811400000|2020-06-10 17:50:00|93147.2|93122.2|93182.6|93157.6|93201.6|93172|93143.9|93118.9|987
1591811700000|2020-06-10 17:55:00|93184.3|93159.3|93310.1|93000|93316.7|93169.2|93100.8|93000|1060
1591812000000|2020-06-10 18:00:00|93301.5|93011|93042.7|92992.7|93674.3|93473.4|92977.3|92883.1|1322
1591812300000|2020-06-10 18:05:00|93048.4|92998.4|92842.2|92792.2|93048.4|92998.4|92835.1|92785.1|1276
1591812600000|2020-06-10 18:10:00|92845.6|92795.6|92634|92584|92850.6|92800.6|92633.8|92583.8|1294
1591812900000|2020-06-10 18:15:00|92633.9|92583.9|92539.4|92489.4|92652.6|92612.9|92518|92468|1311
1591813200000|2020-06-10 18:20:00|92539.2|92489.2|92620.6|92595.6|92694.3|92646.2|92514.9|92464.9|1274
1591813500000|2020-06-10 18:25:00|92619.2|92594.2|92486.4|92461.4|92650.9|92611.5|92483.1|92458.1|1243
1591813800000|2020-06-10 18:30:00|92487.4|92462.4|92562.9|92512.9|92614.4|92564.4|92390.3|92340.3|1290
1591814100000|2020-06-10 18:35:00|92563.4|92513.4|92834|92784|92851.3|92801.3|92541.5|92491.5|1284
1591814400000|2020-06-10 18:40:00|92831.8|92781.8|92570.8|92520.8|92940|92890|92561.3|92511.3|1315
1591814700000|2020-06-10 18:45:00|92572.2|92522.2|92595|92545|92695.8|92645.8|92522.3|92472.3|1294
1591815000000|2020-06-10 18:50:00|92597.3|92547.3|92907.9|92857.9|92924.1|92874.1|92585.9|92535.9|1286
1591815300000|2020-06-10 18:55:00|92908|92858|93011.2|92961.2|93038|92988|92854.6|92805|1290
1591815600000|2020-06-10 19:00:00|93010.1|92960.1|93124.9|93074.9|93171.3|93121.3|92927.3|92877.3|1295
1591815900000|2020-06-10 19:05:00|93122.7|93072.7|92937|92887|93122.7|93072.7|92931.9|92881.9|1287
1591816200000|2020-06-10 19:10:00|92937.7|92887.7|92891|92841|93018.5|92968.5|92868|92818|1258
1591816500000|2020-06-10 19:15:00|92891.2|92841.2|92962.7|92912.7|93005.9|92955.9|92885.9|92835.9|1176
1591816800000|2020-06-10 19:20:00|92963.2|92913.2|92869.4|92819.4|92979.8|92929.8|92834.1|92797.4|1140
1591817100000|2020-06-10 19:25:00|92865.5|92815.5|92543.9|92493.9|92865.5|92815.5|92530.6|92480.6|1287
1591817400000|2020-06-10 19:30:00|92544.6|92494.6|92657.5|92607.5|92701.7|92650.8|92448.2|92410.3|1267
1591817700000|2020-06-10 19:35:00|92655.3|92605.3|92686.7|92636.7|92697.6|92647.6|92583.4|92542.2|1214
1591818000000|2020-06-10 19:40:00|92685.2|92635.2|92629.8|92579.8|92705.3|92655.3|92615.1|92565.1|1168
1591818300000|2020-06-10 19:45:00|92634.7|92584.7|92727.9|92677.9|92776.1|92736.8|92634|92584|1219
1591818600000|2020-06-10 19:50:00|92731|92681|92701|92651|92738.3|92688.3|92665.5|92615.5|1172
1591818900000|2020-06-10 19:55:00|92701.3|92651.3|92845.4|92820.4|92847.3|92822.3|92697.8|92647.8|984
1591819200000|2020-06-10 20:00:00|92843.9|92818.9|92914.9|92864.9|92917.7|92870.4|92839.7|92808.6|1008
1591819500000|2020-06-10 20:05:00|92914.8|92864.8|92901.3|92851.3|92946.3|92896.3|92878.8|92837.3|853
1591819800000|2020-06-10 20:10:00|92901.7|92851.7|92904.5|92854.5|92948.4|92898.4|92885|92835|851
1591820100000|2020-06-10 20:15:00|92903.4|92853.4|92933.9|92883.9|92942.2|92892.2|92903.4|92853.4|898
1591820400000|2020-06-10 20:20:00|92933.8|92883.8|92998.9|92948.9|93003.7|92953.7|92933.6|92883.6|978
1591820700000|2020-06-10 20:25:00|92997.4|92947.4|93031.4|92981.4|93037.5|92987.5|92987.3|92937.3|846
1591821000000|2020-06-10 20:30:00|93031.2|92981.2|93123.1|93073.1|93141.8|93091.8|93026|92976|871
1591821300000|2020-06-10 20:35:00|93122.8|93072.8|92995.9|92945.9|93122.8|93072.8|92985.3|92917.4|1032
1591821600000|2020-06-10 20:40:00|92989.4|92939.4|93005.7|92955.7|93022.8|92972.8|92978.4|92928.4|845
1591821900000|2020-06-10 20:45:00|93006.2|92956.2|92944.5|92894.5|93009.6|92959.6|92937.5|92829.9|794
1591822200000|2020-06-10 20:50:00|92943.3|92893.3|92912.4|92862.4|93008.5|92920.3|92906.6|92856.6|911
1591822500000|2020-06-10 20:55:00|92912.1|92862.1|93282.4|92833.6|93434|92915|92901.9|92794.7|880
1591822800000|2020-06-10 21:00:00|93230.1|92877.9|93149.9|92855.5|93252.9|92877.9|93146.3|92832.5|90
1591823100000|2020-06-10 21:05:00|93139|92808.6|93131.2|92867.9|93172.5|92880.7|93107.8|92798.2|68
1591823400000|2020-06-10 21:10:00|93130.4|92826.6|93136.8|92817.5|93164.8|92880.7|93117.6|92797.4|135
1591823700000|2020-06-10 21:15:00|93145.6|92809.4|93168.9|92712.5|93276.3|92875.6|93108.7|92671.3|194
1591824000000|2020-06-10 21:20:00|93157.5|92725.5|93136.7|92756.1|93255.1|92801.6|93109.2|92659.1|209
1591824300000|2020-06-10 21:25:00|93132.7|92764|93121|92805.3|93168|92833.6|93113.1|92730|167
1591824600000|2020-06-10 21:30:00|93146.4|92770.3|93142.2|92766.4|93176.5|92833.6|93118.1|92657.7|160
1591824900000|2020-06-10 21:35:00|93139.4|92764.1|93127.4|92759|93241.3|92833.6|93113.6|92686.6|118
1591825200000|2020-06-10 21:40:00|93124.5|92763.3|93134|92800.3|93164.3|92833.6|93115.4|92728.1|215
1591825500000|2020-06-10 21:45:00|93160.9|92819.8|93165|92826.7|93168.3|92826.7|93116.8|92733.4|183
1591825800000|2020-06-10 21:50:00|93131.2|92762.4|93138.4|92807.6|93171.9|92826.7|93111.7|92684.2|104
1591826100000|2020-06-10 21:55:00|93154.3|92819.1|93135|92776.8|93175|92842.9|93121.1|92726|188
1591826400000|2020-06-10 22:00:00|93136.8|92788.3|93194.3|92954.8|93241.8|93025|93065.6|92738.8|714
1591826700000|2020-06-10 22:05:00|93192.1|92952.7|93064.4|92909.3|93217.3|92996|93037.7|92808.9|815
1591827000000|2020-06-10 22:10:00|93064|92910.4|92950.1|92806.7|93071.7|92987.3|92892.8|92788|772
1591827300000|2020-06-10 22:15:00|92954.3|92802.4|92969|92919|93010.2|92930.2|92901.9|92795.6|767
1591827600000|2020-06-10 22:20:00|92970.1|92920.1|93017.1|92875.1|93020.1|92927.3|92903|92790|655
1591827900000|2020-06-10 22:25:00|93017.7|92882.5|93126.6|92922.5|93133|92984.1|92979.7|92860|827
1591828200000|2020-06-10 22:30:00|93127.1|92921.5|92963.1|92913.1|93127.1|92929.3|92959.7|92871.8|641
1591828500000|2020-06-10 22:35:00|92963.5|92913.5|93130.9|92947.3|93165.8|93032.3|92962.1|92876.8|762
1591828800000|2020-06-10 22:40:00|93131.9|92947|93088.7|92933.5|93132.4|92996.5|93037.9|92892.8|873
1591829100000|2020-06-10 22:45:00|93088.2|92931.9|93147.7|93009.6|93238.5|93105.5|93086|92928|831
1591829400000|2020-06-10 22:50:00|93146.3|93011.8|93116.7|92964.2|93194.3|93113|93075.5|92961.6|821
1591829700000|2020-06-10 22:55:00|93115.9|92965.1|93103|92960.7|93235.3|93156.8|93055.6|92953.6|760
1591830000000|2020-06-10 23:00:00|93132.3|92959.3|93130.9|92978|93202.1|93074.6|93054.5|92930.9|954
1591830300000|2020-06-10 23:05:00|93127|92980.3|93138.4|92992.9|93148.1|93036.4|93081.2|92976.3|832
1591830600000|2020-06-10 23:10:00|93139.5|92993.4|93158.4|93022.7|93162.6|93072.6|93082.3|92981|969
1591830900000|2020-06-10 23:15:00|93160.3|93031.9|93141.1|93002.1|93166|93079.3|93118.6|92990.7|743
1591831200000|2020-06-10 23:20:00|93141|93004.1|93153.3|93001.3|93167.1|93061.1|93099|92989.1|958
1591831500000|2020-06-10 23:25:00|93153.8|93001.7|93193|93143|93232|93150.7|93131.7|92991|769
1591831800000|2020-06-10 23:30:00|93194.2|93144.2|93218.6|93168.6|93260.5|93171.4|93182.2|93093.9|782
1591832100000|2020-06-10 23:35:00|93255.1|93128.5|93189.3|93139.3|93258.3|93169.6|93181.2|93097.3|630
1591832400000|2020-06-10 23:40:00|93189.2|93139.2|93190.5|93140.5|93211.1|93161.1|93181.7|93131.7|533
1591832700000|2020-06-10 23:45:00|93190.6|93140.6|93218.3|93168.3|93219.7|93169.7|93179.5|93129.5|671
1591833000000|2020-06-10 23:50:00|93218.7|93168.7|93246.7|93196.7|93294.5|93215.3|93217.3|93158.5|907
1591833300000|2020-06-10 23:55:00|93249.4|93199.4|93396.4|93257|93480.3|93366.2|93237|93147.6|1076
1591833600000|2020-06-11 00:00:00|93391|93257.3|93300.7|93250.7|93404.9|93308.3|93293.9|93205.9|1203
1591833900000|2020-06-11 00:05:00|93301.1|93251.1|93282|93232|93360.1|93274.5|93278.2|93193.2|1135
1591834200000|2020-06-11 00:10:00|93281.6|93231.6|93312.5|93180|93333.8|93243.4|93263.1|93167.4|1075
1591834500000|2020-06-11 00:15:00|93311.1|93179.9|93230.6|93180.6|93311.1|93223.6|93215.3|93125.1|1150
1591834800000|2020-06-11 00:20:00|93229.9|93179.9|93219.5|93169.5|93243.9|93193.9|93210.3|93160.3|1037
1591835100000|2020-06-11 00:25:00|93222.8|93172.8|93207.2|93157.2|93246.6|93196.6|93203|93153|1084
1591835400000|2020-06-11 00:30:00|93205.3|93155.3|93225.4|93175.4|93245.6|93212.9|93192.4|93142.4|860
1591835700000|2020-06-11 00:35:00|93225.9|93175.9|93238.3|93188.3|93245.9|93195.9|93198.1|93148.1|903
1591836000000|2020-06-11 00:40:00|93238.5|93188.5|93170.7|93120.7|93244.5|93194.5|93164.7|93114.7|870
1591836300000|2020-06-11 00:45:00|93171.7|93121.7|93203.9|93153.9|93211.3|93161.3|93169|93119|918
1591836600000|2020-06-11 00:50:00|93201.8|93151.8|93174.4|93124.4|93206|93156|93145.6|93095.6|924
1591836900000|2020-06-11 00:55:00|93175|93125|93166.4|93116.4|93192.6|93144.6|93141.9|93091.9|1005
1591837200000|2020-06-11 01:00:00|93167|93117|93147.4|93122.4|93185.4|93146.4|93126.1|93076.1|1045
1591837500000|2020-06-11 01:05:00|93145.5|93120.5|93064.8|93014.8|93156.5|93120.5|92999.7|92905.4|1045
1591837800000|2020-06-11 01:10:00|93065.3|93015.3|93095|93045|93144|93062.7|93053.3|92973.9|903
1591838100000|2020-06-11 01:15:00|93094.6|93044.6|93101.9|93051.9|93117.5|93067.5|93083.9|93033.9|889
1591838400000|2020-06-11 01:20:00|93102.9|93052.9|93131.1|93081.1|93155.7|93084.5|93094.2|93027|715
1591838700000|2020-06-11 01:25:00|93130.7|93080.7|93162|93112|93171.9|93121.9|93117|93067|880
1591839000000|2020-06-11 01:30:00|93161.9|93111.9|93144.9|93094.9|93173.2|93123.2|93119.5|93069.5|1004
1591839300000|2020-06-11 01:35:00|93142.3|93092.3|93115|93065|93147.6|93097.6|93105.6|93055.6|959
1591839600000|2020-06-11 01:40:00|93115.6|93065.6|93074.6|93024.6|93121.9|93071.9|93074.6|93024.6|1004
1591839900000|2020-06-11 01:45:00|93076.2|93026.2|93116.1|93066.1|93141.9|93069.9|93065.4|93014.2|838
1591840200000|2020-06-11 01:50:00|93115.3|93065.3|93143|93093|93143.5|93093.5|93115.2|93065.2|910
1591840500000|2020-06-11 01:55:00|93142.9|93092.9|93122.8|93072.8|93148.1|93098.1|93116.7|93066.7|957
1591840800000|2020-06-11 02:00:00|93123|93073|93128.8|93078.8|93140.3|93090.3|93121.5|93071.5|896
1591841100000|2020-06-11 02:05:00|93127.6|93077.6|93147.9|93097.9|93148.2|93098.2|93118|93068|919
1591841400000|2020-06-11 02:10:00|93148.1|93098.1|93150.7|93100.7|93165.3|93115.3|93138.1|93088.1|826
1591841700000|2020-06-11 02:15:00|93149.9|93099.9|93162.9|93112.9|93167.3|93117.3|93137.9|93087.9|735
1591842000000|2020-06-11 02:20:00|93163|93113|93146.9|93096.9|93168.1|93118.1|93142.9|93092.9|690
1591842300000|2020-06-11 02:25:00|93146.5|93096.5|93135.1|93085.1|93152.3|93102.3|93127.2|93077.2|576
1591842600000|2020-06-11 02:30:00|93133.5|93083.5|93146.7|93096.7|93158.5|93108.5|93126.1|93076.1|786
1591842900000|2020-06-11 02:35:00|93145.7|93095.7|93130.9|93080.9|93168.1|93101.2|93123.3|93042.1|720
1591843200000|2020-06-11 02:40:00|93130.6|93080.6|93091.8|93041.8|93134.3|93082.6|93077.2|92987.7|720
1591843500000|2020-06-11 02:45:00|93093.5|93043.5|93099.5|93049.5|93128.1|93056.3|93077.7|92999.6|677
1591843800000|2020-06-11 02:50:00|93099.1|93049.1|93136.1|93086.1|93156.7|93106.7|93093.5|93043.5|689
1591844100000|2020-06-11 02:55:00|93136.7|93086.7|93201|93151|93212.9|93162.9|93127.2|93077.2|903
1591844400000|2020-06-11 03:00:00|93201.5|93151.5|93206.1|93156.1|93210.6|93160.6|93186.1|93136.1|1107
1591844700000|2020-06-11 03:05:00|93206.2|93156.2|93240.6|93190.6|93273.5|93195.1|93198.4|93144.9|986
1591845000000|2020-06-11 03:10:00|93240.5|93190.5|93298.4|93173.2|93316.4|93228|93231.4|93156.8|928
1591845300000|2020-06-11 03:15:00|93298.5|93172.9|93268.7|93218.7|93324.8|93226|93247|93148.2|925
1591845600000|2020-06-11 03:20:00|93267.9|93217.9|93273.3|93223.3|93323.5|93237.8|93266.6|93183.1|977
1591845900000|2020-06-11 03:25:00|93273.9|93223.9|93305.2|93255.2|93317.2|93260.8|93272.3|93183.8|998
1591846200000|2020-06-11 03:30:00|93304.5|93254.5|93290.2|93240.2|93308.5|93258.5|93270.7|93220.7|841
1591846500000|2020-06-11 03:35:00|93289.9|93239.9|93467.8|93417.8|93512.1|93434|93284.1|93234.1|817
1591846800000|2020-06-11 03:40:00|93468.8|93418.8|93552.3|93502.3|93584.3|93506.2|93467|93386.2|919
1591847100000|2020-06-11 03:45:00|93554.8|93504.8|93623.8|93573.8|93715.4|93625.1|93544.9|93494.9|1046
1591847400000|2020-06-11 03:50:00|93623.4|93573.4|93635.5|93585.5|93702.8|93623.7|93620.7|93544.6|1016
1591847700000|2020-06-11 03:55:00|93635.6|93585.6|93739.3|93689.3|93784.3|93700.3|93610.4|93526.4|1084
1591848000000|2020-06-11 04:00:00|93739|93689|93714.8|93664.8|93795|93714.1|93713.3|93625.6|1061
1591848300000|2020-06-11 04:05:00|93713.5|93663.5|93827.4|93777.4|93870.9|93782.7|93684.3|93593.9|987
1591848600000|2020-06-11 04:10:00|93826.9|93776.9|93870.3|93820.3|93880.4|93830.4|93824.9|93736.5|1245
1591848900000|2020-06-11 04:15:00|93869.1|93819.1|93884.4|93834.4|93933.5|93883.5|93864.6|93814.6|1184
1591849200000|2020-06-11 04:20:00|93884.9|93834.9|93893.4|93843.4|93940.9|93852|93847.8|93780.9|1060
1591849500000|2020-06-11 04:25:00|93895.5|93845.5|93889.7|93839.7|93942.6|93862.3|93886.3|93797.6|1103
1591849800000|2020-06-11 04:30:00|93889.9|93839.9|93883.7|93833.7|93934.1|93845.4|93867|93782.4|978
1591850100000|2020-06-11 04:35:00|93883.2|93833.2|93860.7|93810.7|93928.5|93842.3|93841.5|93769.1|1105
1591850400000|2020-06-11 04:40:00|93861.4|93811.4|93824.2|93774.2|93894.2|93812.2|93802.7|93746.9|1043
1591850700000|2020-06-11 04:45:00|93824.3|93774.3|93834|93784|93838.6|93788.6|93800|93750|888
1591851000000|2020-06-11 04:50:00|93834.4|93784.4|93846|93796|93862.6|93812.6|93829.8|93779.8|764
1591851300000|2020-06-11 04:55:00|93847.1|93797.1|93842.9|93792.9|93866.8|93816.8|93827.5|93777.5|872
1591851600000|2020-06-11 05:00:00|93843.1|93793.1|93892.9|93842.9|93894.7|93843.3|93820.3|93739.6|1022
1591851900000|2020-06-11 05:05:00|93894.6|93844.6|93969.1|93919.1|93987.1|93937.1|93885.6|93835.6|1028
1591852200000|2020-06-11 05:10:00|93968.7|93918.7|94022.2|93972.2|94025.7|93975.7|93948.9|93898.9|974
1591852500000|2020-06-11 05:15:00|94022.7|93972.7|94100.8|94050.8|94114.8|94064.8|94018.7|93968.7|978
1591852800000|2020-06-11 05:20:00|94101.4|94051.4|94148.7|94098.7|94174.9|94124.9|94092.7|94042.7|1080
1591853100000|2020-06-11 05:25:00|94148.2|94098.2|94080.4|94030.4|94156|94106|94059.6|94009.6|1083
1591853400000|2020-06-11 05:30:00|94080|94030|94171|94121|94176|94123.4|94069.4|94019.4|969
1591853700000|2020-06-11 05:35:00|94170.8|94120.8|94087.3|94037.3|94196.3|94146.3|94077.3|94027.3|1115
1591854000000|2020-06-11 05:40:00|94086.2|94036.2|94138|94088|94139.6|94089.6|94077|94027|1106
1591854300000|2020-06-11 05:45:00|94136.4|94086.4|94093|94043|94158.6|94095.6|94085.3|94024.3|1044
1591854600000|2020-06-11 05:50:00|94096.9|94046.9|94048.4|93998.4|94107.6|94057.6|94045|93995|974
1591854900000|2020-06-11 05:55:00|94044.7|93994.7|94009|93959|94058.4|94008.4|93980.9|93930.9|1126
1591855200000|2020-06-11 06:00:00|94009.9|93959.9|94099.4|94049.4|94107|94067.1|93995.8|93945.8|1261
1591855500000|2020-06-11 06:05:00|94098.5|94048.5|94019.1|93994.1|94105|94064|94012.7|93972.5|1222
1591855800000|2020-06-11 06:10:00|94021.3|93996.3|94028.1|94003.1|94076.6|94038|93996.2|93958.8|1220
1591856100000|2020-06-11 06:15:00|94029.4|94004.4|93932.7|93882.7|94054.4|94017.3|93908.8|93870.5|1192
1591856400000|2020-06-11 06:20:00|93931.9|93881.9|93905.3|93880.3|93942.7|93907|93881.7|93841.4|1174
1591856700000|2020-06-11 06:25:00|93918.2|93868.2|93968.5|93943.5|94006|93969.1|93877.9|93839.3|1101
1591857000000|2020-06-11 06:30:00|93981.1|93931.1|93981.9|93956.9|94036.8|93991.5|93937.3|93901.6|1161
1591857300000|2020-06-11 06:35:00|93982|93957|93900.3|93875.3|93992.3|93967.3|93898.1|93873.1|1137
1591857600000|2020-06-11 06:40:00|93894.3|93869.3|93929.3|93904.3|93930.7|93905.7|93879.1|93854.1|1083
1591857900000|2020-06-11 06:45:00|93929.2|93904.2|93871.2|93846.2|93944.5|93919.5|93870.3|93845.3|1076
1591858200000|2020-06-11 06:50:00|93872.7|93847.7|93876.1|93851.1|93894.5|93869.5|93805.3|93780.3|1129
1591858500000|2020-06-11 06:55:00|93874.6|93849.6|93880.1|93855.1|93915.9|93890.9|93824.4|93799.4|1158
1591858800000|2020-06-11 07:00:00|93879.9|93854.9|94105.5|94080.5|94112.9|94087.9|93807.1|93776.1|1278
1591859100000|2020-06-11 07:05:00|94105.1|94080.1|94205.2|94180.2|94245.9|94220.9|94089.5|94064.5|1251
1591859400000|2020-06-11 07:10:00|94206.8|94181.8|94177.1|94152.1|94372.4|94347.4|94153.9|94128.9|1222
1591859700000|2020-06-11 07:15:00|94179.2|94154.2|94110.6|94085.6|94200.3|94175.3|94102.4|94077.4|1231
1591860000000|2020-06-11 07:20:00|94111.3|94086.3|94093.1|94068.1|94120.5|94095.5|94060.6|94035.6|1188
1591860300000|2020-06-11 07:25:00|94093.8|94068.8|93699|93103|94179.1|94144.9|93607.6|93063.6|1257
1591860600000|2020-06-11 07:30:00|93793.3|93197.3|93893.7|93868.7|94073.7|93933.1|93559.5|93093.1|1216
1591860900000|2020-06-11 07:35:00|93896.3|93871.3|93902.1|93877.1|93910|93885|93858.2|93833.2|1052
1591861200000|2020-06-11 07:40:00|93902.2|93877.2|93904.1|93879.1|93985.4|93960.4|93868.6|93843.6|1150
1591861500000|2020-06-11 07:45:00|93904.6|93879.6|94070.7|94045.7|94072.5|94047.5|93879.9|93854.9|1225
1591861800000|2020-06-11 07:50:00|94069.9|94044.9|93983.1|93958.1|94073.8|94048.8|93949.7|93924.7|1118
1591862100000|2020-06-11 07:55:00|93981.9|93956.9|94070.5|94045.5|94079.4|94054.4|93931.2|93906.2|1183
1591862400000|2020-06-11 08:00:00|94068.4|94043.4|94101.7|94076.7|94125.6|94100.6|94041.3|94016.3|1224
1591862700000|2020-06-11 08:05:00|94099.8|94074.8|94023.4|93998.4|94107.8|94082.8|93922.5|93897.5|1208
1591863000000|2020-06-11 08:10:00|94022.5|93997.5|93969.3|93944.3|94046.9|94021.9|93888.8|93863.8|1177
1591863300000|2020-06-11 08:15:00|93965.5|93940.5|93828.3|93803.3|93996.3|93971.3|93807.6|93782.6|1223
1591863600000|2020-06-11 08:20:00|93827.1|93802.1|93871.4|93846.4|93956.3|93931.3|93812.2|93787.2|1167
1591863900000|2020-06-11 08:25:00|93871.7|93846.7|93933.1|93908.1|93937.6|93912.6|93846.8|93821.8|1162
1591864200000|2020-06-11 08:30:00|93934.5|93909.5|93847.5|93822.5|93952.2|93927.2|93822.9|93797.9|1146
1591864500000|2020-06-11 08:35:00|93845|93820|93843.4|93818.4|93888.2|93863.2|93782.8|93757.8|1199
1591864800000|2020-06-11 08:40:00|93846.3|93821.3|94052.8|94027.8|94058.1|94033.1|93844.6|93819.6|1149
1591865100000|2020-06-11 08:45:00|94047.6|94022.6|93981|93956|94108.2|94083.2|93966.7|93941.7|1163
1591865400000|2020-06-11 08:50:00|93980.8|93955.8|93879.3|93854.3|94101.5|94070.4|93852.8|93827.8|1191
1591865700000|2020-06-11 08:55:00|93878.2|93853.2|93811.5|93786.5|93901.1|93876.1|93804|93779|1206
1591866000000|2020-06-11 09:00:00|93809.3|93784.3|93728.6|93703.6|93887|93862|93725.4|93700.4|1200
1591866300000|2020-06-11 09:05:00|93727.7|93702.7|93809.9|93784.9|93849.8|93824.8|93726.4|93701.4|1216
1591866600000|2020-06-11 09:10:00|93804.6|93779.6|93852.9|93827.9|93878.1|93853.1|93774.5|93749.5|1186
1591866900000|2020-06-11 09:15:00|93853.5|93828.5|93618.4|93593.4|93863.4|93838.4|93618.4|93593.4|1148
1591867200000|2020-06-11 09:20:00|93619.6|93594.6|93776.7|93751.7|93776.7|93751.7|93616.9|93591.9|1184
1591867500000|2020-06-11 09:25:00|93776.2|93751.2|93689.3|93664.3|93789.8|93764.8|93605|93580|1147
1591867800000|2020-06-11 09:30:00|93686.9|93661.9|93602.3|93577.3|93687.5|93662.5|93517.6|93492.6|1216
1591868100000|2020-06-11 09:35:00|93602.4|93577.4|93655.4|93630.4|93673.3|93648.3|93555.3|93530.3|1160
1591868400000|2020-06-11 09:40:00|93656.3|93631.3|93706.1|93681.1|93717|93692|93642.4|93617.4|1091
1591868700000|2020-06-11 09:45:00|93708.6|93683.6|93697.9|93672.9|93763.1|93738.1|93688.7|93663.7|1126
1591869000000|2020-06-11 09:50:00|93696.8|93671.8|93712.8|93687.8|93721.6|93696.6|93670.7|93645.7|1197
1591869300000|2020-06-11 09:55:00|93713.7|93688.7|93797.6|93772.6|93830.6|93805.6|93658.5|93633.5|1177
1591869600000|2020-06-11 10:00:00|93796.3|93771.3|93762.9|93737.9|93858.7|93833.7|93752.9|93727.9|1111
1591869900000|2020-06-11 10:05:00|93762.1|93737.1|93784|93759|93803.1|93778.1|93719.6|93694.6|1166
1591870200000|2020-06-11 10:10:00|93783.8|93758.8|93823.5|93798.5|93828.7|93803.7|93757.9|93732.9|1193
1591870500000|2020-06-11 10:15:00|93823.6|93798.6|93809.2|93784.2|93849.5|93824.5|93800.7|93775.7|1086
1591870800000|2020-06-11 10:20:00|93808.6|93783.6|93789|93764|93811.1|93786.1|93664.6|93639.6|1121
1591871100000|2020-06-11 10:25:00|93788|93763|93812.9|93787.9|93812.9|93787.9|93780|93755|987
1591871400000|2020-06-11 10:30:00|93810.3|93785.3|93816.5|93791.5|93826|93801|93777.8|93752.8|1081
1591871700000|2020-06-11 10:35:00|93815.3|93790.3|93758|93733|93851.5|93826.5|93754.2|93729.2|1130
1591872000000|2020-06-11 10:40:00|93757.2|93732.2|93877.5|93852.5|93882.7|93857.7|93757.2|93732.2|1037
1591872300000|2020-06-11 10:45:00|93881.3|93856.3|93852.9|93827.9|93920.9|93895.9|93852.6|93827.6|1106
1591872600000|2020-06-11 10:50:00|93853|93828|93857.4|93832.4|93859.3|93834.3|93797|93772|1067
1591872900000|2020-06-11 10:55:00|93858|93833|93917.6|93892.6|93953.6|93928.6|93847.4|93822.4|1159
1591873200000|2020-06-11 11:00:00|93919.8|93894.8|93995.2|93970.2|93995.5|93970.5|93863.5|93838.5|1212
1591873500000|2020-06-11 11:05:00|93996.1|93971.1|94062.2|94037.2|94062.8|94037.8|93975.6|93950.6|1164
1591873800000|2020-06-11 11:10:00|94062|94037|94031.1|94006.1|94066.1|94041.1|93987.3|93962.3|1110
1591874100000|2020-06-11 11:15:00|94028.8|94003.8|94169.7|94144.7|94183.1|94158.1|94028.4|94003.4|1227
1591874400000|2020-06-11 11:20:00|94170.7|94145.7|94124.1|94099.1|94243.5|94218.5|94118.8|94092.6|1206
1591874700000|2020-06-11 11:25:00|94122.2|94097.2|94098|94073|94136.7|94111.7|94061.2|94036.2|1166
1591875000000|2020-06-11 11:30:00|94097.1|94072.1|94116|94091|94137.3|94112.3|94095.5|94070.5|1195
1591875300000|2020-06-11 11:35:00|94117.5|94092.5|94156.8|94131.8|94161.5|94136.5|94114.3|94089.3|1138
1591875600000|2020-06-11 11:40:00|94156.7|94131.7|94126.7|94101.7|94157.7|94132.7|94115.2|94090.2|1115
1591875900000|2020-06-11 11:45:00|94125.9|94100.9|94211|94186|94211.3|94186.3|94111.1|94086.1|1165
1591876200000|2020-06-11 11:50:00|94210.2|94185.2|94292.7|94267.7|94356.2|94315.5|94197.8|94172.8|1191
1591876500000|2020-06-11 11:55:00|94292.1|94267.1|94332.2|94307.2|94366.1|94341.1|94276.9|94251.9|1239
1591876800000|2020-06-11 12:00:00|94332.1|94307.1|94395.1|94370.1|94442.7|94417.7|94327|94302|1197
1591877100000|2020-06-11 12:05:00|94396.3|94371.3|94324.2|94299.2|94404.5|94379.5|94314.7|94289.7|1191
1591877400000|2020-06-11 12:10:00|94323.1|94298.1|94470.2|94445.2|94497.5|94472.5|94322.8|94297.8|1215
1591877700000|2020-06-11 12:15:00|94471.5|94446.5|94628|94603|94638.9|94613.9|94463.7|94438.7|1199
1591878000000|2020-06-11 12:20:00|94629.2|94604.2|94786.3|94761.3|94913|94888|94580.9|94555.9|1270
1591878300000|2020-06-11 12:25:00|94785.8|94760.8|94660.5|94610.5|94811.9|94786.9|94628.2|94603.2|1237
1591878600000|2020-06-11 12:30:00|94660.8|94610.8|94826.2|94776.2|94830.7|94780.7|94641.9|94591.9|1238
1591878900000|2020-06-11 12:35:00|94826|94776|94782.8|94757.8|94841.8|94816.8|94746.8|94709.7|1209
1591879200000|2020-06-11 12:40:00|94795.7|94745.7|94721.4|94696.4|94798.1|94770.7|94679.7|94641.4|1220
1591879500000|2020-06-11 12:45:00|94721.1|94696.1|94697.1|94672.1|94770.2|94726.9|94686.1|94658|1205
1591879800000|2020-06-11 12:50:00|94698.8|94673.8|94820|94795|94832.2|94807.2|94685.8|94660.8|1211
1591880100000|2020-06-11 12:55:00|94822.7|94797.7|94699.2|94674.2|94822.7|94797.7|94688.7|94663.7|1245
1591880400000|2020-06-11 13:00:00|94698.8|94673.8|94660.2|94635.2|94722.9|94697.9|94589.9|94564.9|1236
1591880700000|2020-06-11 13:05:00|94660.3|94635.3|94558.7|94533.7|94662.3|94637.3|94490|94465|1255
1591881000000|2020-06-11 13:10:00|94557.1|94532.1|94598.5|94573.5|94610.6|94585.6|94549.4|94524.4|1173
1591881300000|2020-06-11 13:15:00|94599.1|94574.1|94525.1|94500.1|94610|94585|94486|94461|1188
1591881600000|2020-06-11 13:20:00|94524.4|94499.4|94524.9|94499.9|94531.1|94506.1|94461.5|94436.5|1154
1591881900000|2020-06-11 13:25:00|94525.6|94500.6|94565.3|94540.3|94566.5|94541.5|94504.7|94479.7|548
1591882200000|2020-06-11 13:30:00|94563.3|94538.3|94599.2|94574.2|94737.1|94704.9|94562|94537|555
1591882500000|2020-06-11 13:35:00|94598|94573|94763.7|94738.7|94765.5|94740.5|94525.5|94500.5|554
1591882800000|2020-06-11 13:40:00|94767.7|94742.7|94712.6|94687.6|94839.7|94814.7|94703.3|94678.3|558
1591883100000|2020-06-11 13:45:00|94711.7|94686.7|94745.4|94720.4|94747.3|94722.3|94647|94622|554
1591883400000|2020-06-11 13:50:00|94744.2|94719.2|94475.2|94450.2|94794.6|94769.6|94465.7|94440.7|557
1591883700000|2020-06-11 13:55:00|94474.6|94449.6|94366|94341|94528.5|94503.5|94348.3|94323.3|558
1591884000000|2020-06-11 14:00:00|94365.8|94340.8|94450.2|94425.2|94470.2|94445.2|94267.7|94242.7|547
1591884300000|2020-06-11 14:05:00|94449.9|94424.9|94345.1|94320.1|94454|94429|94239.4|94214.4|549
1591884600000|2020-06-11 14:10:00|94342.9|94317.9|94326.1|94301.1|94450.5|94425.5|94224|94199|1035
1591884900000|2020-06-11 14:15:00|94325.8|94300.8|94357.4|94332.4|94413.1|94388.1|94319.5|94294.5|1251
1591885200000|2020-06-11 14:20:00|94357.7|94332.7|94252|94227|94359.4|94334.4|94237|94209.1|1254
1591885500000|2020-06-11 14:25:00|94254.8|94229.8|94469.8|94444.8|94518.1|94493.1|94254.1|94229.1|1271
1591885800000|2020-06-11 14:30:00|94469.5|94444.5|94471.3|94446.3|94480.9|94455.9|94419.6|94394.6|1206
1591886100000|2020-06-11 14:35:00|94469.9|94444.9|94576.9|94551.9|94663|94637.1|94467.9|94442.9|1256
1591886400000|2020-06-11 14:40:00|94576.4|94551.4|94623.6|94598.6|94626.9|94601.9|94478.2|94453.2|1249
1591886700000|2020-06-11 14:45:00|94624|94599|94813|94788|94828.3|94803.3|94624|94599|1224
1591887000000|2020-06-11 14:50:00|94811.9|94786.9|94802.8|94777.8|94883.2|94858.2|94787|94762|1254
1591887300000|2020-06-11 14:55:00|94806.6|94781.6|94989.3|94964.3|95075.4|95050.4|94803.5|94778.5|1256
1591887600000|2020-06-11 15:00:00|94989|94964|95017.7|94992.7|95085.3|95060.3|94957.3|94932.3|1275
1591887900000|2020-06-11 15:05:00|95016.3|94991.3|95000.6|94975.6|95059.1|95034.1|94935|94910|1231
1591888200000|2020-06-11 15:10:00|95003.3|94978.3|95015.1|94990.1|95042|95017|94937.1|94912.1|1189
1591888500000|2020-06-11 15:15:00|95015.5|94990.5|94775|94750|95015.5|94990.5|94745|94720|1237
1591888800000|2020-06-11 15:20:00|94774.6|94749.6|94878.5|94853.5|94993.2|94968.2|94772.5|94747.5|1204
1591889100000|2020-06-11 15:25:00|94877.9|94852.9|95027.3|95002.3|95094.6|95059.3|94872.5|94847.5|1241
1591889400000|2020-06-11 15:30:00|95031.5|95006.5|95014.5|94989.5|95035.3|95010.3|94978.5|94953.5|1210
1591889700000|2020-06-11 15:35:00|95014.6|94989.6|95121|95096|95124.4|95099.4|94988.5|94963.5|1227
1591890000000|2020-06-11 15:40:00|95118.4|95093.4|95182.8|95157.8|95241.7|95216.7|95055.1|95030.1|1214
1591890300000|2020-06-11 15:45:00|95183.2|95158.2|95429.5|95404.5|95439.2|95414.2|95170.4|95145.4|1242
1591890600000|2020-06-11 15:50:00|95429.3|95404.3|95373|95348|95447.2|95422.2|95371.3|95346.3|1174
1591890900000|2020-06-11 15:55:00|95374.4|95349.4|95184.5|95159.5|95384|95359|95172.5|95147.5|1167
1591891200000|2020-06-11 16:00:00|95188.8|95163.8|95234.5|95184.5|95273.9|95231.1|95188.2|95149.1|1213
1591891500000|2020-06-11 16:05:00|95233.4|95183.4|95261.8|95211.8|95271.5|95221.5|95224.4|95174.4|1155
1591891800000|2020-06-11 16:10:00|95261.6|95211.6|95329.2|95279.2|95362.3|95312.3|95257.1|95207.1|1176
1591892100000|2020-06-11 16:15:00|95329|95279|95382.4|95357.4|95442.4|95413.1|95327.5|95277.5|1162
1591892400000|2020-06-11 16:20:00|95384.7|95359.7|95551.4|95501.4|95558.3|95508.3|95375.6|95333.4|1183
1591892700000|2020-06-11 16:25:00|95550.6|95500.6|95566.9|95516.9|95605.9|95555.9|95542.6|95492.6|1168
1591893000000|2020-06-11 16:30:00|95566.7|95516.7|95417.5|95367.5|95573.3|95525.2|95407.5|95357.5|1189
1591893300000|2020-06-11 16:35:00|95417.2|95367.2|95398.4|95348.4|95426.5|95376.5|95360.2|95310.2|1145
1591893600000|2020-06-11 16:40:00|95400.8|95350.8|95372.8|95322.8|95468.4|95418.4|95350.3|95300.3|1167
1591893900000|2020-06-11 16:45:00|95373.3|95323.3|95474.8|95424.8|95505.7|95455.7|95331.2|95292.9|1180
1591894200000|2020-06-11 16:50:00|95473.3|95423.3|95603.4|95553.4|95609.3|95559.3|95455.2|95405.2|1198
1591894500000|2020-06-11 16:55:00|95603.6|95553.6|95550.3|95500.3|95685.6|95635.6|95513.7|95463.7|1248
1591894800000|2020-06-11 17:00:00|95547.4|95497.4|95647.5|95597.5|95684.1|95634.1|95543.6|95493.6|1275
1591895100000|2020-06-11 17:05:00|95648.4|95598.4|95677.7|95627.7|95732.9|95682.9|95626.8|95576.8|1255
1591895400000|2020-06-11 17:10:00|95678.2|95628.2|95714.5|95664.5|95768.2|95718.2|95637.6|95587.6|1262
1591895700000|2020-06-11 17:15:00|95718.6|95668.6|95760.4|95710.4|95824.8|95774.8|95600.2|95550.2|1266
1591896000000|2020-06-11 17:20:00|95762.7|95712.7|95685.9|95635.9|95773.5|95723.5|95644.7|95594.7|1260
1591896300000|2020-06-11 17:25:00|95685.7|95635.7|95817.7|95767.7|95828.5|95778.5|95633.5|95583.5|1259
1591896600000|2020-06-11 17:30:00|95815|95765|95672.5|95622.5|95846.5|95796.5|95651.8|95601.8|1309
1591896900000|2020-06-11 17:35:00|95661.5|95611.5|95791.6|95741.6|95851.9|95801.9|95642.2|95592.2|1248
1591897200000|2020-06-11 17:40:00|95792.9|95742.9|95844.6|95794.6|95909.8|95859.8|95784.6|95734.6|1296
1591897500000|2020-06-11 17:45:00|95847.7|95797.7|95876.9|95826.9|95945.4|95895.4|95762.9|95712.9|1306
1591897800000|2020-06-11 17:50:00|95874.1|95824.1|95831.5|95781.5|95974.2|95924.2|95830.4|95780.4|1296
1591898100000|2020-06-11 17:55:00|95833.1|95783.1|95808.7|95758.7|95875|95825|95746.4|95696.4|1281
1591898400000|2020-06-11 18:00:00|95809.1|95759.1|95918.2|95868.2|95973.1|95923.1|95804.3|95754.3|1212
1591898700000|2020-06-11 18:05:00|95917|95867|95902.1|95852.1|95951.6|95901.6|95794.5|95744.5|1221
1591899000000|2020-06-11 18:10:00|95903.9|95853.9|95966.5|95916.5|95981.4|95931.4|95867|95817|1170
1591899300000|2020-06-11 18:15:00|95966.2|95916.2|95883.6|95833.6|95968|95918|95856.4|95806.4|1130
1591899600000|2020-06-11 18:20:00|95883.4|95833.4|95830|95780|95953|95903|95820.4|95770.4|1141
1591899900000|2020-06-11 18:25:00|95831.8|95781.8|95859.4|95809.4|95866.3|95816.3|95813.3|95763.3|1093
1591900200000|2020-06-11 18:30:00|95856.9|95806.9|95959.3|95909.3|96009.8|95959.8|95843.7|95793.7|1170
1591900500000|2020-06-11 18:35:00|95958.4|95908.4|96092.5|96042.5|96116.7|96066.7|95952.5|95902.5|1175
1591900800000|2020-06-11 18:40:00|96092.7|96042.7|96177.5|96127.5|96238.1|96188.1|96025.3|95975.3|1238
1591901100000|2020-06-11 18:45:00|96177.3|96127.3|96177.3|96127.3|96184.5|96134.5|96084.3|96034.3|1255
1591901400000|2020-06-11 18:50:00|96177.4|96127.4|96124.3|96074.3|96177.6|96127.6|96122.8|96072.8|1166
1591901700000|2020-06-11 18:55:00|96125.8|96075.8|96204.2|96154.2|96228.3|96178.3|96083.3|96033.3|1233
1591902000000|2020-06-11 19:00:00|96204.3|96154.3|96136.2|96086.2|96222.2|96172.2|96065|96015|1289
1591902300000|2020-06-11 19:05:00|96136.8|96086.8|96225.6|96175.6|96264.2|96214.2|96121.5|96071.5|1237
1591902600000|2020-06-11 19:10:00|96226.1|96176.1|96202.7|96152.7|96271.7|96221.7|96039.9|95989.9|1274
1591902900000|2020-06-11 19:15:00|96205.5|96155.5|96241.8|96191.8|96260.3|96210.3|96190.5|96140.5|1223
1591903200000|2020-06-11 19:20:00|96239.3|96189.3|96273.3|96223.3|96288.6|96238.6|96222|96172|1128
1591903500000|2020-06-11 19:25:00|96273.6|96223.6|96238|96188|96311.8|96261.8|96228.7|96178.7|1134
1591903800000|2020-06-11 19:30:00|96236.5|96186.5|96268.4|96218.4|96299.6|96249.6|96209.2|96159.2|1261
1591904100000|2020-06-11 19:35:00|96264.7|96214.7|96244.4|96194.4|96299.1|96249.1|96224.3|96174.3|1175
1591904400000|2020-06-11 19:40:00|96244.5|96194.5|96216|96166|96328.2|96278.2|96209.3|96159.3|1183
1591904700000|2020-06-11 19:45:00|96215.6|96165.6|96251.3|96201.3|96254.7|96204.7|96205|96155|1100
1591905000000|2020-06-11 19:50:00|96251.4|96201.4|96334.6|96284.6|96340.4|96290.4|96239.5|96189.5|1150
1591905300000|2020-06-11 19:55:00|96333.6|96283.6|96290.8|96240.8|96341.3|96291.3|96159.3|96076.3|1125
1591905600000|2020-06-11 20:00:00|96291.2|96241.2|96272|96222|96306.6|96256.6|96230|96180|979
1591905900000|2020-06-11 20:05:00|96271.4|96221.4|96292.8|96242.8|96322.9|96272.9|96268.8|96218.8|992
1591906200000|2020-06-11 20:10:00|96292.4|96242.4|96289.5|96239.5|96301|96251|96250.6|96200.6|975
1591906500000|2020-06-11 20:15:00|96288.5|96238.5|96272.2|96222.2|96295|96245|96272|96222|793
1591906800000|2020-06-11 20:20:00|96272.8|96222.8|96279.6|96229.6|96281.4|96231.4|96262.9|96212.9|626
1591907100000|2020-06-11 20:25:00|96279.3|96229.3|96276.8|96226.8|96290.5|96240.5|96252.9|96202.9|753
1591907400000|2020-06-11 20:30:00|96277.5|96227.5|96330.6|96280.6|96340.5|96290.5|96272.1|96222.1|995
1591907700000|2020-06-11 20:35:00|96329.6|96279.6|96332.5|96282.5|96339.4|96289.4|96302.2|96252.2|1233
1591908000000|2020-06-11 20:40:00|96329.2|96279.2|96329.1|96279.1|96348.5|96298.5|96317|96267|773
1591908300000|2020-06-11 20:45:00|96332|96282|96286.9|96236.9|96375.1|96293.7|96265.4|96187.8|954
1591908600000|2020-06-11 20:50:00|96289.4|96239.4|96258.3|96208.3|96352.3|96239.4|96233.1|96137.3|1010
1591908900000|2020-06-11 20:55:00|96260.1|96210.1|96335.9|96015.2|96362.3|96210.1|96260.1|96004.7|848
1591909200000|2020-06-11 21:00:00|96373.9|95957.6|96393.1|96002.9|96393.1|96019.1|96325.2|95957.6|115
1591909500000|2020-06-11 21:05:00|96433|95963.9|96450.4|95956|96490.1|96029.8|96347.9|95878.9|100
1591909800000|2020-06-11 21:10:00|96445.8|95948.2|96374.8|95985.8|96468.3|96029.8|96327.6|95922.4|263
1591910100000|2020-06-11 21:15:00|96378.8|95983|96410.5|95968.8|96446.6|96019.5|96313|95932.2|191
1591910400000|2020-06-11 21:20:00|96409.9|95968.5|96345|95916.8|96447.3|96023.7|96312.9|95873|268
1591910700000|2020-06-11 21:25:00|96332.7|95918.6|96359.8|95912.4|96418|95989|96280.6|95877.8|216
1591911000000|2020-06-11 21:30:00|96380|95921.7|96364.8|95996.8|96453|96011.6|96349.2|95907.9|309
1591911300000|2020-06-11 21:35:00|96370.7|95990.5|96411.3|95965.5|96445.1|96002.6|96341.7|95926.9|274
1591911600000|2020-06-11 21:40:00|96388.7|95974.9|96397.2|95974.9|96443|96019|96320.2|95944.8|237
1591911900000|2020-06-11 21:45:00|96378.9|95973.7|96362.7|96063.1|96430.1|96063.1|96335|95942.6|171
1591912200000|2020-06-11 21:50:00|96440.4|95968.5|96371|96076.5|96440.4|96082.8|96355.5|95968.5|8
1591912500000|2020-06-11 21:55:00|96369.2|96059.7|96383.9|96082.1|96402|96082.1|96369.2|96021.8|7
1591912800000|2020-06-11 22:00:00|96371|96084.4|96352|96136.7|96461|96261.9|96253.1|95974.5|689
1591913100000|2020-06-11 22:05:00|96346|96164|96409.9|96233.1|96446.6|96253.6|96346|96096.3|754
1591913400000|2020-06-11 22:10:00|96409.7|96211.8|96382.8|96179.1|96448.9|96252.1|96363|96161.1|624
1591913700000|2020-06-11 22:15:00|96398|96159.6|96391.1|96192.4|96446.6|96236|96372.8|96149.1|590
1591914000000|2020-06-11 22:20:00|96391.5|96192.5|96358|96151|96402.2|96207.8|96343.7|96129|498
1591914300000|2020-06-11 22:25:00|96349.4|96154|96424.5|96178.7|96427.7|96226|96344.8|96137.1|479
1591914600000|2020-06-11 22:30:00|96424.4|96189.2|96414.5|96173.3|96424.4|96206.7|96374.1|96158.6|950
1591914900000|2020-06-11 22:35:00|96417.3|96178.2|96384.8|96167.6|96424.4|96210.9|96354|96142.3|746
1591915200000|2020-06-11 22:40:00|96385.1|96167.5|96366.4|96153.1|96405.9|96181.3|96341.5|96130.1|790
1591915500000|2020-06-11 22:45:00|96366.3|96152.8|96312.1|96113.3|96374.7|96164.7|96305.3|96098.3|976
1591915800000|2020-06-11 22:50:00|96311.1|96113.1|96321.3|96127|96347.8|96143.3|96310.5|96103.3|1070
1591916100000|2020-06-11 22:55:00|96321.1|96128.7|96315.9|96107.2|96344.7|96135.8|96299.8|96094.3|885
1591916400000|2020-06-11 23:00:00|96294|96124.4|96336.8|96201.7|96356.5|96253.5|96219.3|96098.6|1011
1591916700000|2020-06-11 23:05:00|96336.7|96200.5|96307.1|96257.1|96365.9|96262.2|96295.5|96194.6|773
1591917000000|2020-06-11 23:10:00|96307.2|96257.2|96357.6|96224.9|96369.6|96269.4|96298.9|96199.6|831
1591917300000|2020-06-11 23:15:00|96357.5|96224.2|96495.4|96350.6|96522.6|96379.8|96317.4|96220.6|1044
1591917600000|2020-06-11 23:20:00|96497.6|96341.3|96419.1|96369.1|96498|96403.3|96382.6|96293.4|984
1591917900000|2020-06-11 23:25:00|96416.3|96366.3|96413.2|96363.2|96429.3|96379.3|96405.3|96355.3|772
1591918200000|2020-06-11 23:30:00|96411.8|96361.8|96329.8|96279.8|96421.7|96371.7|96326.2|96246.7|1043
1591918500000|2020-06-11 23:35:00|96328.8|96278.8|96356.7|96306.7|96394.8|96307.5|96293.9|96212.2|1024
1591918800000|2020-06-11 23:40:00|96356.4|96306.4|96351.4|96301.4|96406|96310.5|96333.7|96246.1|828
1591919100000|2020-06-11 23:45:00|96346.4|96296.4|96360.8|96310.8|96406.3|96318|96339.5|96253.2|1026
1591919400000|2020-06-11 23:50:00|96360.7|96310.7|96410.5|96283.8|96413.4|96321.1|96343|96256|854
1591919700000|2020-06-11 23:55:00|96371.7|96321.7|96420.4|96370.4|96455|96373.8|96358.7|96253.5|932
1591920000000|2020-06-12 00:00:00|96419.5|96369.5|96496.6|96446.6|96528.9|96458.7|96387.9|96337.9|1112
1591920300000|2020-06-12 00:05:00|96494.1|96444.1|96520.8|96470.8|96536.3|96492.8|96493.5|96443.5|1044
1591920600000|2020-06-12 00:10:00|96523.3|96473.3|96680.1|96546.6|96740|96647.6|96514.5|96464.5|1232
1591920900000|2020-06-12 00:15:00|96681.2|96548.1|96633.7|96583.7|96704.7|96619|96590.2|96486.3|1150
1591921200000|2020-06-12 00:20:00|96638.7|96588.7|96579.6|96529.6|96717.8|96635.1|96568|96518|907
1591921500000|2020-06-12 00:25:00|96579.8|96529.8|96598.3|96548.3|96650|96564.6|96559.9|96470.7|1056
1591921800000|2020-06-12 00:30:00|96598.1|96548.1|96563.1|96513.1|96631|96551.4|96554.7|96461.4|1047
1591922100000|2020-06-12 00:35:00|96562.9|96512.9|96562.1|96512.1|96629.4|96541|96556.3|96463.6|1014
1591922400000|2020-06-12 00:40:00|96562.7|96512.7|96594.3|96544.3|96626.9|96559.8|96555.2|96466.4|977
1591922700000|2020-06-12 00:45:00|96594.1|96544.1|96633.3|96583.3|96636.4|96586.4|96581.6|96531.6|1077
1591923000000|2020-06-12 00:50:00|96633.2|96583.2|96704.4|96654.4|96705.1|96655.1|96625.4|96575.4|1046
1591923300000|2020-06-12 00:55:00|96702.4|96652.4|96741.7|96691.7|96808.1|96730|96685.9|96635.9|1127
1591923600000|2020-06-12 01:00:00|96741|96691|96928.3|96746.6|97039.1|96877.1|96741|96651.8|1240
1591923900000|2020-06-12 01:05:00|96914.9|96756|96938.6|96789.4|96959.8|96839.5|96879.8|96719.4|1139
1591924200000|2020-06-12 01:10:00|96943|96788.7|96894.8|96769|96943|96828.5|96847|96756|1149
1591924500000|2020-06-12 01:15:00|96895.2|96767.7|96821.9|96771.9|96897.8|96806.2|96798.2|96747.3|1184
1591924800000|2020-06-12 01:20:00|96822.3|96772.3|96814.6|96764.6|96842|96792|96803.5|96753.5|1228
1591925100000|2020-06-12 01:25:00|96816.2|96766.2|96820.3|96770.3|96833.8|96783.8|96802.4|96752.4|1141
1591925400000|2020-06-12 01:30:00|96817.9|96767.9|96754.6|96704.6|96823.7|96773.7|96747.4|96697.4|1179
1591925700000|2020-06-12 01:35:00|96753|96703|96745.9|96695.9|96769.3|96719.3|96722.5|96672.5|1183
1591926000000|2020-06-12 01:40:00|96746.4|96696.4|96766.5|96716.5|96779.9|96729.9|96733.4|96683.4|1148
1591926300000|2020-06-12 01:45:00|96765.7|96715.7|96775.9|96725.9|96784.8|96734.8|96756.5|96706.5|1055
1591926600000|2020-06-12 01:50:00|96776|96726|96717.2|96667.2|96776|96726|96716.7|96666.7|1111
1591926900000|2020-06-12 01:55:00|96717.5|96667.5|96653.9|96603.9|96727.6|96677.6|96628.9|96578.9|1000
1591927200000|2020-06-12 02:00:00|96652.4|96602.4|96623.3|96573.3|96798.4|96731.4|96621.2|96562.8|1216
1591927500000|2020-06-12 02:05:00|96629.1|96579.1|96629.2|96579.2|96640.9|96590.9|96604.8|96554.8|1198
1591927800000|2020-06-12 02:10:00|96629.7|96579.7|96591.4|96541.4|96641.4|96591.4|96579.2|96529.2|1188
1591928100000|2020-06-12 02:15:00|96587.1|96537.1|96431.6|96264.2|96598.1|96548.1|96379.4|96241|1093
1591928400000|2020-06-12 02:20:00|96418.2|96292.2|96453.9|96403.9|96578.8|96409|96400.1|96290.6|1095
1591928700000|2020-06-12 02:25:00|96451.5|96401.5|96438.3|96388.3|96502.8|96424.6|96435.9|96351.2|883
1591929000000|2020-06-12 02:30:00|96438.4|96388.4|96442.9|96300.2|96483|96402.9|96404.5|96290.3|1086
1591929300000|2020-06-12 02:35:00|96446.2|96309.4|96447|96397|96478.5|96397.3|96398.6|96307.2|999
1591929600000|2020-06-12 02:40:00|96446.1|96396.1|96435.4|96385.4|96495.8|96409.6|96428.8|96305.5|1013
1591929900000|2020-06-12 02:45:00|96475.9|96348.8|96494.8|96369.5|96509.3|96424.9|96362|96256.2|1140
1591930200000|2020-06-12 02:50:00|96458.1|96408.1|96451|96401|96500.6|96411.3|96431.2|96319|1062
1591930500000|2020-06-12 02:55:00|96450.9|96400.9|96502.3|96452.3|96507.6|96457.6|96449.1|96356.2|940
1591930800000|2020-06-12 03:00:00|96504.1|96454.1|96490.5|96440.5|96506.1|96456.1|96468.3|96418.3|938
1591931100000|2020-06-12 03:05:00|96488.8|96438.8|96473.9|96423.9|96503|96453|96473.3|96423.3|894
1591931400000|2020-06-12 03:10:00|96474.1|96424.1|96477.8|96427.8|96494.8|96444.8|96470.6|96420.6|779
1591931700000|2020-06-12 03:15:00|96477.3|96427.3|96607.2|96557.2|96706.7|96620.7|96470.6|96420.6|949
1591932000000|2020-06-12 03:20:00|96608.4|96558.4|96520|96470|96643.9|96573.4|96520|96431.6|883
1591932300000|2020-06-12 03:25:00|96531.7|96481.7|96607.4|96482.2|96622.9|96534.5|96518|96436.1|1220
1591932600000|2020-06-12 03:30:00|96569.2|96519.2|96499.1|96354.7|96620.9|96523.2|96417.2|96318|1287
1591932900000|2020-06-12 03:35:00|96506.3|96347.1|96562.5|96412.3|96607.2|96460.8|96438.3|96307.6|1312
1591933200000|2020-06-12 03:40:00|96563.9|96410.4|96558.7|96430.2|96614.1|96510.7|96476.7|96338.6|1247
1591933500000|2020-06-12 03:45:00|96558.4|96430|96486.7|96436.7|96587.1|96471.4|96483.5|96323|1205
1591933800000|2020-06-12 03:50:00|96487.1|96437.1|96367.8|96317.8|96545.4|96440.8|96364.1|96271.6|1017
1591934100000|2020-06-12 03:55:00|96367.5|96317.5|96375.4|96325.4|96429|96351.7|96359.4|96271.1|889
1591934400000|2020-06-12 04:00:00|96377.9|96327.9|96370.4|96320.4|96380.9|96330.9|96353.6|96303.6|1018
1591934700000|2020-06-12 04:05:00|96370|96320|96331.9|96281.9|96373.9|96323.9|96323.7|96273.7|1079
1591935000000|2020-06-12 04:10:00|96332.4|96282.4|96382.4|96332.4|96389.3|96339.3|96324.7|96274.7|1063
1591935300000|2020-06-12 04:15:00|96382.2|96332.2|96358.6|96308.6|96382.6|96332.6|96344.5|96294.5|948
1591935600000|2020-06-12 04:20:00|96358.5|96308.5|96356|96306|96383.7|96333.7|96346.6|96296.6|1036
1591935900000|2020-06-12 04:25:00|96356.3|96306.3|96374.5|96324.5|96389.8|96339.8|96353|96303|1125
1591936200000|2020-06-12 04:30:00|96373.1|96323.1|96394.1|96344.1|96402.8|96352.8|96367.4|96317.4|1132
1591936500000|2020-06-12 04:35:00|96393.9|96343.9|96380.5|96330.5|96393.9|96343.9|96369.4|96319.4|652
1591936800000|2020-06-12 04:40:00|96379.2|96329.2|96376.9|96326.9|96388.4|96338.4|96364.7|96314.7|731
1591937100000|2020-06-12 04:45:00|96377|96327|96372.7|96322.7|96399|96349|96364.2|96314.2|1126
1591937400000|2020-06-12 04:50:00|96372.6|96322.6|96340.7|96290.7|96387.5|96337.5|96320.5|96270.5|1154
1591937700000|2020-06-12 04:55:00|96341|96291|96323.4|96273.4|96363|96313|96314.4|96264.4|1163
1591938000000|2020-06-12 05:00:00|96323.9|96273.9|96218.1|96168.1|96329.9|96279.9|96198.3|96147.9|1102
1591938300000|2020-06-12 05:05:00|96219|96169|96234.2|96184.2|96235.4|96185.4|96187.2|96137.2|1008
1591938600000|2020-06-12 05:10:00|96235.1|96185.1|96236.4|96186.4|96245.1|96195.1|96217.6|96167.6|891
1591938900000|2020-06-12 05:15:00|96239.2|96189.2|96309.2|96259.2|96312.6|96262.6|96234.2|96184.2|871
1591939200000|2020-06-12 05:20:00|96308.1|96258.1|96292.8|96242.8|96325.7|96275.7|96282|96232|869
1591939500000|2020-06-12 05:25:00|96296.1|96246.1|96286.3|96236.3|96303.8|96253.8|96275.9|96225.9|1031
1591939800000|2020-06-12 05:30:00|96285.5|96235.5|96249.5|96199.5|96294.4|96244.4|96242.8|96192.8|922
1591940100000|2020-06-12 05:35:00|96249.4|96199.4|96181.9|96131.9|96257.6|96207.6|96167.8|96117.8|880
1591940400000|2020-06-12 05:40:00|96182.3|96132.3|96173.6|96123.6|96202.2|96152.2|96164.2|96114.2|881
1591940700000|2020-06-12 05:45:00|96173.8|96123.8|96167.6|96117.6|96208.8|96158.8|96149.4|96099.4|1180
1591941000000|2020-06-12 05:50:00|96172|96122|96089.9|96039.9|96196.2|96146.2|96084.4|96034.4|1269
1591941300000|2020-06-12 05:55:00|96088.8|96038.8|96070.2|96020.2|96168.5|96075.8|96037|95987|1209
1591941600000|2020-06-12 06:00:00|96072|96022|95958.3|95908.3|96089.9|96039.9|95938.8|95888.8|1160
1591941900000|2020-06-12 06:05:00|95958.4|95908.4|95886.6|95836.6|95958.4|95908.4|95822.7|95772.7|1212
1591942200000|2020-06-12 06:10:00|95885.9|95835.9|96015.1|95965.1|96017.4|95967.4|95869.5|95819.5|1193
1591942500000|2020-06-12 06:15:00|96016.2|95966.2|96055|96005|96112.4|96062.4|95981.8|95931.8|1209
1591942800000|2020-06-12 06:20:00|96053.9|96003.9|96240.5|96215.5|96264.4|96228.1|96050|96000|1207
1591943100000|2020-06-12 06:25:00|96243.1|96218.1|96177.9|96152.9|96285.5|96260.5|96126.2|96077.3|1229
1591943400000|2020-06-12 06:30:00|96175.5|96150.5|96051.9|96026.9|96191.2|96163.9|96046.6|96021.6|1185
1591943700000|2020-06-12 06:35:00|96051.5|96026.5|96061.1|96036.1|96061.3|96036.3|96028.3|96003.3|1149
1591944000000|2020-06-12 06:40:00|96060.6|96035.6|96067.1|96042.1|96099.9|96074.9|96021.4|95996.4|1162
1591944300000|2020-06-12 06:45:00|96067.9|96042.9|96065.6|96040.6|96103.8|96078.8|96037.9|96012.9|1061
1591944600000|2020-06-12 06:50:00|96065.4|96040.4|96159.9|96134.9|96160|96135|96035.8|96010.8|1124
1591944900000|2020-06-12 06:55:00|96149.6|96124.6|96247.2|96222.2|96263.8|96226.9|96111.9|96086.9|1149
1591945200000|2020-06-12 07:00:00|96248.2|96223.2|96084.1|96059.1|96264.1|96239.1|96081.9|96056.9|1258
1591945500000|2020-06-12 07:05:00|96084|96059|96105.1|96080.1|96174.4|96149.4|96082.7|96057.7|1214
1591945800000|2020-06-12 07:10:00|96112.7|96087.7|95896.5|95871.5|96137|96112|95865.3|95840.3|1268
1591946100000|2020-06-12 07:15:00|95894.1|95869.1|95643.8|95618.8|95901.7|95876.7|95596.9|95554.6|1266
1591946400000|2020-06-12 07:20:00|95646.3|95621.3|95682.8|95657.8|95776.5|95751.5|95625|95600|1212
1591946700000|2020-06-12 07:25:00|95682.9|95657.9|95788.6|95763.6|95810.7|95785.7|95682.9|95657.9|1216
1591947000000|2020-06-12 07:30:00|95790.1|95765.1|95747.3|95722.3|95798.1|95773.1|95703|95678|1204
1591947300000|2020-06-12 07:35:00|95747.1|95722.1|95914.8|95889.8|95985.3|95948.5|95739.8|95714.8|1216
1591947600000|2020-06-12 07:40:00|95914.4|95889.4|95810.8|95785.8|95986.2|95949.2|95787.4|95762.4|1180
1591947900000|2020-06-12 07:45:00|95810.6|95785.6|95729.4|95704.4|95845.6|95820.6|95711.6|95686.6|1258
1591948200000|2020-06-12 07:50:00|95728.3|95703.3|95671|95646|95866.7|95841.7|95669.9|95644.9|1247
1591948500000|2020-06-12 07:55:00|95670.9|95645.9|95626.5|95601.5|95683.9|95658.9|95615.9|95590.9|1191
1591948800000|2020-06-12 08:00:00|95627.8|95602.8|95572.5|95547.5|95666.1|95641.1|95572.2|95547.2|1206
1591949100000|2020-06-12 08:05:00|95571.1|95546.1|95472.5|95447.5|95597.5|95572.5|95465.7|95440.7|1159
1591949400000|2020-06-12 08:10:00|95472.1|95447.1|95484|95459|95511.6|95486.6|95349.9|95324.9|1200
1591949700000|2020-06-12 08:15:00|95483.3|95458.3|95566.5|95541.5|95635.9|95599.7|95477.9|95452.9|1193
1591950000000|2020-06-12 08:20:00|95566.6|95541.6|95549.4|95524.4|95640.5|95615.5|95502|95477|1180
1591950300000|2020-06-12 08:25:00|95549.6|95524.6|95483.5|95458.5|95554.9|95529.9|95473.5|95448.5|1087
1591950600000|2020-06-12 08:30:00|95484.9|95459.9|95431.2|95406.2|95498.4|95473.4|95405.2|95380.2|1142
1591950900000|2020-06-12 08:35:00|95430.5|95405.5|95358.2|95333.2|95465|95440|95355.4|95330.4|1071
1591951200000|2020-06-12 08:40:00|95354.8|95329.8|95277.5|95252.5|95355.5|95330.5|95210.9|95185.9|1137
1591951500000|2020-06-12 08:45:00|95276|95251|95197|95172|95283.5|95258.5|95160.5|95126.6|1144
1591951800000|2020-06-12 08:50:00|95197.5|95172.5|95382.5|95357.5|95440.6|95415.6|95101.7|95069.1|1197
1591952100000|2020-06-12 08:55:00|95381.9|95356.9|95515.7|95490.7|95572.7|95541.4|95275|95240.3|1231
1591952400000|2020-06-12 09:00:00|95506.5|95481.5|95564.9|95539.9|95624.9|95597.2|95469.4|95444.4|1230
1591952700000|2020-06-12 09:05:00|95565.6|95540.6|95580.3|95555.3|95596.9|95571.9|95528.3|95503.3|1126
1591953000000|2020-06-12 09:10:00|95579.7|95554.7|95632.7|95607.7|95640.1|95615.1|95540.4|95515.4|1135
1591953300000|2020-06-12 09:15:00|95631.7|95606.7|95572.5|95547.5|95631.7|95606.7|95460.4|95435.4|1206
1591953600000|2020-06-12 09:20:00|95573.1|95548.1|95485.3|95460.3|95593.7|95568.7|95462.9|95437.9|1131
1591953900000|2020-06-12 09:25:00|95485.9|95460.9|95465.1|95440.1|95530.1|95505.1|95458.5|95433.5|1120
1591954200000|2020-06-12 09:30:00|95465.6|95440.6|95596.5|95571.5|95608.2|95582.8|95459.3|95434.3|1129
1591954500000|2020-06-12 09:35:00|95596.3|95571.3|95625.3|95600.3|95655.4|95630.4|95561.2|95536.2|1135
1591954800000|2020-06-12 09:40:00|95626.8|95601.8|95589.7|95564.7|95639|95614|95522.4|95497.4|1123
1591955100000|2020-06-12 09:45:00|95590.3|95565.3|95595.4|95570.4|95595.8|95570.8|95552.9|95527.9|1103
1591955400000|2020-06-12 09:50:00|95594.5|95569.5|95533.5|95508.5|95627.1|95602.1|95521.3|95496.3|1187
1591955700000|2020-06-12 09:55:00|95534.3|95509.3|95521.1|95496.1|95561.6|95536.6|95518.8|95493.8|1111
1591956000000|2020-06-12 10:00:00|95522.2|95497.2|95537.7|95512.7|95554.5|95529.5|95513.6|95488.6|1090
1591956300000|2020-06-12 10:05:00|95535.6|95510.6|95614.6|95589.6|95617.9|95592.9|95495.4|95470.4|1127
1591956600000|2020-06-12 10:10:00|95615.2|95590.2|95488.7|95463.7|95624.7|95599.7|95487.5|95462.5|1111
1591956900000|2020-06-12 10:15:00|95488.5|95463.5|95570.6|95545.6|95573.2|95548.2|95465.2|95440.2|1135
1591957200000|2020-06-12 10:20:00|95573.9|95548.9|95617.9|95592.9|95647.3|95622.3|95562.4|95537.4|1080
1591957500000|2020-06-12 10:25:00|95619.5|95594.5|95610|95585|95652.2|95627.2|95563.5|95538.5|1137
1591957800000|2020-06-12 10:30:00|95610.5|95585.5|95821.6|95796.6|95858.7|95833.7|95604.5|95579.5|1212
1591958100000|2020-06-12 10:35:00|95820.4|95795.4|95845.5|95820.5|95894.8|95869.8|95801|95776|1221
1591958400000|2020-06-12 10:40:00|95845.4|95820.4|95891.4|95866.4|95902.6|95877.6|95827|95802|1174
1591958700000|2020-06-12 10:45:00|95891.7|95866.7|95986.2|95961.2|95992|95967|95865.1|95840.1|1173
1591959000000|2020-06-12 10:50:00|95986.7|95961.7|95975.7|95950.7|96085.5|96060.5|95900.7|95875.7|1185
1591959300000|2020-06-12 10:55:00|95975.5|95950.5|95913.7|95888.7|96007.4|95982.4|95884.5|95859.5|1185
1591959600000|2020-06-12 11:00:00|95911.9|95886.9|95879.4|95854.4|95939|95914|95838.6|95813.6|1195
1591959900000|2020-06-12 11:05:00|95881.7|95856.7|95863.6|95838.6|95900.1|95875.1|95778.1|95753.1|1141
1591960200000|2020-06-12 11:10:00|95862.6|95837.6|95823.8|95798.8|95863.2|95838.2|95699|95674|1142
1591960500000|2020-06-12 11:15:00|95823.6|95798.6|95730.3|95705.3|95827.5|95802.5|95682.2|95657.2|1191
1591960800000|2020-06-12 11:20:00|95730.6|95705.6|95737.5|95712.5|95788.5|95763.5|95710.3|95685.3|1169
1591961100000|2020-06-12 11:25:00|95736.8|95711.8|95661|95636|95739.6|95714.6|95658.1|95633.1|1124
1591961400000|2020-06-12 11:30:00|95660.8|95635.8|95590.3|95565.3|95671.3|95646.3|95577.5|95552.5|1153
1591961700000|2020-06-12 11:35:00|95593.6|95568.6|95608.4|95583.4|95645.1|95620.1|95582.6|95557.6|1113
1591962000000|2020-06-12 11:40:00|95606.3|95581.3|95736.7|95711.7|95745.1|95720.1|95577.1|95552.1|1197
1591962300000|2020-06-12 11:45:00|95734.6|95709.6|95756.3|95731.3|95764.2|95739.2|95661.1|95636.1|1096
1591962600000|2020-06-12 11:50:00|95756.9|95731.9|95790.3|95765.3|95826.6|95801.6|95730.9|95705.9|1170
1591962900000|2020-06-12 11:55:00|95788.6|95763.6|95777.8|95752.8|95832.2|95807.2|95724|95699|1167
1591963200000|2020-06-12 12:00:00|95779.1|95754.1|95806.9|95781.9|95841.3|95800.8|95711.4|95686.4|1181
1591963500000|2020-06-12 12:05:00|95809.5|95784.5|95855.5|95830.5|95889.8|95864.8|95769.9|95744.9|1179
1591963800000|2020-06-12 12:10:00|95855.9|95830.9|95976.6|95951.6|95990.8|95965.8|95855.1|95830.1|1187
1591964100000|2020-06-12 12:15:00|95975.2|95950.2|95958.1|95933.1|96024.2|95999.2|95937|95912|1192
1591964400000|2020-06-12 12:20:00|95956.9|95931.9|96019.3|95994.3|96045.6|96020.6|95946.4|95921.4|1158
1591964700000|2020-06-12 12:25:00|96020.1|95995.1|96138.2|96113.2|96139.7|96114.7|96000.3|95975.3|1181
1591965000000|2020-06-12 12:30:00|96138.4|96113.4|96139.1|96114.1|96156.7|96131.7|96029.2|96004.2|1206
1591965300000|2020-06-12 12:35:00|96140.9|96115.9|95993.8|95968.8|96174.1|96149.1|95985.9|95960.9|1181
1591965600000|2020-06-12 12:40:00|95990.9|95965.9|95970.7|95945.7|96007.2|95982.2|95915.8|95890.8|1175
1591965900000|2020-06-12 12:45:00|95970.4|95945.4|95972.5|95947.5|96036.3|96011.3|95908.6|95883.6|1226
1591966200000|2020-06-12 12:50:00|95972.6|95947.6|95887.8|95862.8|96058|96033|95873.3|95848.3|1249
1591966500000|2020-06-12 12:55:00|95890.3|95865.3|95924.7|95899.7|95945.8|95920.8|95852.5|95827.5|1191
1591966800000|2020-06-12 13:00:00|95925.7|95900.7|96070|96045|96097.1|96072.1|95909.5|95884.5|1213
1591967100000|2020-06-12 13:05:00|96065.7|96040.7|95999.4|95974.4|96106.5|96081.5|95955.7|95930.7|1140
1591967400000|2020-06-12 13:10:00|96001.5|95976.5|95926.8|95901.8|96044.7|96019.7|95912.4|95887.4|1191
1591967700000|2020-06-12 13:15:00|95927|95902|95882|95857|95943|95918|95851.4|95826.4|1210
1591968000000|2020-06-12 13:20:00|95880|95855|95741.7|95716.7|95925.4|95900.4|95741.7|95716.7|1244
1591968300000|2020-06-12 13:25:00|95730.2|95705.2|95778.7|95753.7|95797.7|95772.7|95709.7|95684.7|596
1591968600000|2020-06-12 13:30:00|95780.8|95755.8|95789.4|95739.4|95987.4|95962.4|95780.5|95739.4|552
1591968900000|2020-06-12 13:35:00|95795.5|95745.5|95647.8|95622.8|95916.1|95891.1|95614.1|95589.1|558
1591969200000|2020-06-12 13:40:00|95648.1|95623.1|95529.4|95504.4|95653.5|95628.5|95422.4|95397.4|560
1591969500000|2020-06-12 13:45:00|95532.4|95507.4|95677.8|95652.8|95681.1|95656.1|95478.9|95453.9|628
1591969800000|2020-06-12 13:50:00|95678.5|95653.5|95756.9|95731.9|95757.8|95732.8|95567.1|95532.5|1259
1591970100000|2020-06-12 13:55:00|95756.1|95731.1|95769.9|95744.9|95803.3|95778.3|95650.1|95610.9|1191
1591970400000|2020-06-12 14:00:00|95767.6|95742.6|95747|95722|95810.6|95785.6|95684.6|95656.6|1249
1591970700000|2020-06-12 14:05:00|95746.1|95721.1|95858.9|95808.9|95874.4|95838.7|95740.3|95715.3|1223
1591971000000|2020-06-12 14:10:00|95859.9|95809.9|95762.8|95737.8|95865.9|95815.9|95714.5|95689.5|1257
1591971300000|2020-06-12 14:15:00|95763.9|95738.9|95732.5|95707.5|95773.3|95748.3|95629.2|95604.2|1246
1591971600000|2020-06-12 14:20:00|95732.4|95707.4|95762.1|95737.1|95775.4|95749.6|95717.9|95692.9|1199
1591971900000|2020-06-12 14:25:00|95761.8|95736.8|95883.4|95858.4|95909.5|95884.5|95760.9|95735.9|1222
1591972200000|2020-06-12 14:30:00|95881.2|95856.2|95980.8|95955.8|95987|95962|95874.3|95849.3|1207
1591972500000|2020-06-12 14:35:00|95980.6|95955.6|96250.9|96225.9|96260.3|96235.3|95979.4|95954.4|1265
1591972800000|2020-06-12 14:40:00|96250.4|96225.4|96376.7|96351.7|96388.7|96361.5|96248.1|96223.1|1270
1591973100000|2020-06-12 14:45:00|96377.1|96352.1|96265.2|96240.2|96381.9|96356.9|96214.8|96189.8|1290
1591973400000|2020-06-12 14:50:00|96264.9|96239.9|96557|96532|96593.5|96568.5|96262.8|96237.8|1282
1591973700000|2020-06-12 14:55:00|96558.4|96533.4|96615.6|96590.6|96699.2|96674.2|96435|96410|1300
1591974000000|2020-06-12 15:00:00|96619.2|96594.2|96769.9|96744.9|96769.9|96744.9|96537.2|96512.2|1297
1591974300000|2020-06-12 15:05:00|96773.8|96748.8|96477.2|96452.2|96780.3|96755.3|96466.3|96441.3|1295
1591974600000|2020-06-12 15:10:00|96477.6|96452.6|96786.8|96761.8|96818.2|96779.3|96469.6|96444.6|1267
1591974900000|2020-06-12 15:15:00|96792|96767|96973.6|96948.6|96979.3|96952.9|96703.2|96678.2|1293
1591975200000|2020-06-12 15:20:00|96973.5|96948.5|96924.2|96899.2|96976.6|96951.6|96788.7|96763.7|1280
1591975500000|2020-06-12 15:25:00|96927.1|96902.1|96657.9|96632.9|96928.7|96903.7|96649.9|96613|1300
1591975800000|2020-06-12 15:30:00|96656.7|96631.7|96585.3|96535.3|96783.5|96753.9|96561.8|96529|1278
1591976100000|2020-06-12 15:35:00|96617.1|96567.1|96463|96413|96669.2|96631.6|96419.1|96381.8|1303
1591976400000|2020-06-12 15:40:00|96463.5|96413.5|96599.5|96574.5|96621.1|96588.7|96362.2|96326.8|1264
1591976700000|2020-06-12 15:45:00|96599.1|96574.1|96382|96357|96599.1|96574.1|96360|96331.3|1237
1591977000000|2020-06-12 15:50:00|96384.1|96359.1|96434.1|96409.1|96445.4|96420.4|96374.5|96349.5|1186
1591977300000|2020-06-12 15:55:00|96431.4|96406.4|96345.7|96320.7|96454.7|96429.7|96274.5|96249.5|1244
1591977600000|2020-06-12 16:00:00|96344.2|96319.2|96333.6|96308.6|96449.9|96399.9|96321|96296|1228
1591977900000|2020-06-12 16:05:00|96335.4|96310.4|96392.6|96367.6|96403.8|96367.6|96254.8|96204.8|1207
1591978200000|2020-06-12 16:10:00|96391.1|96366.1|96486|96461|96500.4|96475.4|96389.3|96364.3|1216
1591978500000|2020-06-12 16:15:00|96485.7|96460.7|96380.1|96355.1|96498.6|96473.6|96375.2|96333.6|1163
1591978800000|2020-06-12 16:20:00|96380.4|96355.4|96562.3|96512.3|96585.6|96535.6|96317.3|96280.9|1239
1591979100000|2020-06-12 16:25:00|96562.5|96512.5|96554.9|96504.9|96610.2|96585.2|96434.6|96384.6|1234
1591979400000|2020-06-12 16:30:00|96557.7|96507.7|96612.4|96587.4|96612.4|96587.4|96524.1|96479.9|1201
1591979700000|2020-06-12 16:35:00|96614.3|96589.3|96611.2|96586.2|96684.7|96659.7|96602.4|96577.4|1204
1591980000000|2020-06-12 16:40:00|96608|96583|96616.1|96591.1|96637.8|96612.8|96559.5|96534.5|1153
1591980300000|2020-06-12 16:45:00|96616.4|96591.4|96702.2|96677.2|96717.8|96692.8|96616|96591|1130
1591980600000|2020-06-12 16:50:00|96702.1|96677.1|96608.3|96583.3|96702.8|96677.8|96578|96537.3|1137
1591980900000|2020-06-12 16:55:00|96608.2|96583.2|96754.7|96729.7|96760.4|96735.4|96608.2|96583.2|1233
1591981200000|2020-06-12 17:00:00|96749.6|96724.6|96783.9|96733.9|96917.1|96867.1|96710.1|96660.1|1257
1591981500000|2020-06-12 17:05:00|96781.8|96731.8|96757.2|96732.2|96804.8|96762.2|96717.4|96692.4|1200
1591981800000|2020-06-12 17:10:00|96757.6|96732.6|96822.2|96797.2|96822.4|96797.4|96754.8|96729.8|1141
1591982100000|2020-06-12 17:15:00|96820.3|96795.3|96902.5|96877.5|96944.1|96900.4|96806.3|96781.3|1087
1591982400000|2020-06-12 17:20:00|96901.3|96876.3|96982.7|96957.7|96989.8|96957.9|96865|96833.4|1187
1591982700000|2020-06-12 17:25:00|96982.9|96957.9|97019.1|96969.1|97031.6|96995.2|96972.5|96947.5|1150
1591983000000|2020-06-12 17:30:00|97015.8|96990.8|97114.3|97064.3|97119.6|97069.6|96968.1|96927.2|1270
1591983300000|2020-06-12 17:35:00|97114.1|97064.1|97159.7|97134.7|97198.1|97173.1|97050|97000|1250
1591983600000|2020-06-12 17:40:00|97162|97137|97119.6|97094.6|97193.1|97168.1|97088.6|97063.6|1260
1591983900000|2020-06-12 17:45:00|97119.7|97094.7|97272.5|97247.5|97301.9|97265.1|97100.6|97075.6|1277
1591984200000|2020-06-12 17:50:00|97271.9|97246.9|97179|97154|97274.9|97249.9|97168.9|97127.8|1259
1591984500000|2020-06-12 17:55:00|97182.2|97157.2|97088.8|97063.8|97223|97176|97072.7|97047.7|1258
1591984800000|2020-06-12 18:00:00|97089.2|97064.2|97084.8|97059.8|97179.3|97154.3|97043.6|97018.6|1222
1591985100000|2020-06-12 18:05:00|97085.1|97060.1|97123.1|97098.1|97141.5|97110.6|97085.1|97045.4|1164
1591985400000|2020-06-12 18:10:00|97122.8|97097.8|96952.6|96927.6|97122.8|97097.8|96934.3|96893.6|1184
1591985700000|2020-06-12 18:15:00|96952|96927|96980.6|96955.6|96991.1|96966.1|96916.1|96882.1|1227
1591986000000|2020-06-12 18:20:00|96980.3|96955.3|97027.9|97002.9|97130.6|97080.6|96978.1|96953.1|1223
1591986300000|2020-06-12 18:25:00|97027.1|97002.1|96984.4|96959.4|97037.4|97003.6|96966.9|96931.4|1249
1591986600000|2020-06-12 18:30:00|96985.2|96960.2|96775.5|96725.5|96990.4|96965.4|96762.6|96712.6|1286
1591986900000|2020-06-12 18:35:00|96775.4|96725.4|96864|96839|96883.7|96844.9|96767.6|96717.6|1234
1591987200000|2020-06-12 18:40:00|96864.5|96839.5|96998.5|96948.5|96999.9|96949.9|96851.8|96811.8|1272
1591987500000|2020-06-12 18:45:00|96992|96942|96859.8|96809.8|96994|96944|96834.5|96796.9|1158
1591987800000|2020-06-12 18:50:00|96861.2|96811.2|96812.1|96762.1|96925.8|96882.8|96801.4|96752.8|1075
1591988100000|2020-06-12 18:55:00|96809.1|96759.1|96797.4|96747.4|96895.7|96854|96791.7|96741.7|1114
1591988400000|2020-06-12 19:00:00|96796.5|96746.5|96709.1|96659.1|96809.2|96759.2|96694.3|96644.3|1213
1591988700000|2020-06-12 19:05:00|96708.9|96658.9|96630|96580|96733.3|96683.3|96615.6|96565.6|1137
1591989000000|2020-06-12 19:10:00|96629|96579|96635.6|96585.6|96638.4|96588.4|96597.9|96547.9|1156
1591989300000|2020-06-12 19:15:00|96635.4|96585.4|96766.1|96716.1|96846.3|96768|96626.9|96580.9|1208
1591989600000|2020-06-12 19:20:00|96767|96717|96818.1|96793.1|96840.3|96798.4|96763.7|96713.7|1172
1591989900000|2020-06-12 19:25:00|96820.5|96795.5|96834.9|96784.9|96871.3|96821.3|96795.3|96764.3|1160
1591990200000|2020-06-12 19:30:00|96832.7|96782.7|96799.8|96749.8|96842.9|96792.9|96785.8|96735.8|1076
1591990500000|2020-06-12 19:35:00|96795.9|96745.9|96794.5|96744.5|96822.2|96759.4|96718.7|96635.9|1139
1591990800000|2020-06-12 19:40:00|96797.9|96747.9|96749.6|96699.6|96797.9|96747.9|96742|96692|1127
1591991100000|2020-06-12 19:45:00|96750.3|96700.3|96742.1|96692.1|96760.7|96710.7|96715.3|96665.3|1049
1591991400000|2020-06-12 19:50:00|96740.8|96690.8|96693.5|96533.6|96742.8|96692.8|96575|96477.9|1259
1591991700000|2020-06-12 19:55:00|96679.1|96536.7|96416.9|96248.3|96695.8|96571.1|96291.6|96159.9|1314
1591992000000|2020-06-12 20:00:00|96415|96237.5|96544.5|96494.5|96565.5|96508.3|96379.9|96199|1177
1591992300000|2020-06-12 20:05:00|96541.1|96491.1|96492.6|96442.6|96612.4|96521.7|96492.6|96403.8|1047
1591992600000|2020-06-12 20:10:00|96530.4|96404.8|96476.8|96426.8|96558.4|96465.5|96470.7|96375.7|1109
1591992900000|2020-06-12 20:15:00|96513.9|96388.7|96477.2|96427.2|96565.2|96471.3|96471.7|96373.6|752
1591993200000|2020-06-12 20:20:00|96478.1|96428.1|96517.7|96467.7|96573.3|96472.2|96478.1|96383|704
1591993500000|2020-06-12 20:25:00|96556.4|96425.8|96478.9|96428.9|96566.4|96474.6|96464.6|96372.6|718
1591993800000|2020-06-12 20:30:00|96515.8|96389.2|96472.6|96422.6|96530.5|96481.1|96462.3|96335|602
1591994100000|2020-06-12 20:35:00|96473.7|96423.7|96437.8|96387.8|96476|96426|96370|96162.5|743
1591994400000|2020-06-12 20:40:00|96433.8|96383.8|96434.1|96384.1|96455.8|96405.8|96370.3|96320.3|759
1591994700000|2020-06-12 20:45:00|96446.5|96396.5|96412.3|96362.3|96446.5|96396.5|96306|96256|542
1591995000000|2020-06-12 20:50:00|96413.3|96363.3|96386.3|96336.3|96518.1|96376.2|96262.7|96139|591
1591995300000|2020-06-12 20:55:00|96388.9|96338.9|96556.5|96270.5|96589.4|96393.8|96350.3|96202.9|520
1592164800000|2020-06-14 20:00:00|96745.8|96675.8|96988.9|96516.6|96988.9|96677.4|96745.1|96516.6|8
1592166000000|2020-06-14 20:20:00|96966|96517.1|96966|96517.1|96968.4|96671.3|96736.5|96444|50
1592166300000|2020-06-14 20:25:00|96959|96446|96966|96517.1|96966|96665.7|96732.3|96446|4
1592166900000|2020-06-14 20:35:00|96967|96447|96966|96517.1|96967|96517.1|96966|96447|4
1592167200000|2020-06-14 20:40:00|96749.5|96679.5|96969|96475|96970|96679.5|96749.5|96474|14
1592167500000|2020-06-14 20:45:00|96968|96472|96966|96517.1|96970|96675.2|96745.2|96463|39
1592168100000|2020-06-14 20:55:00|96753.8|96683.8|97005|96525|97065|96709.7|96753.8|96473|140
1592168400000|2020-06-14 21:00:00|97004|96524|96696.4|96075.4|97007.6|96567.8|96690.5|96069.5|47
1592168700000|2020-06-14 21:05:00|96696.2|96075.2|96715.1|96094.1|96748.2|96127.2|96644.2|96023.2|102
1592169000000|2020-06-14 21:10:00|96685|96064|96671.2|96050.2|96793.3|96172.3|96631.6|96010.6|106
1592169300000|2020-06-14 21:15:00|96671.6|96050.6|96668.9|96047.9|96712.5|96091.5|96668.4|96047.4|110
1592169600000|2020-06-14 21:20:00|96670.4|96049.4|96672|96051|96689|96068|96658.1|96037.1|36
1592169900000|2020-06-14 21:25:00|96668.1|96047.1|96668.9|96047.9|96695.4|96074.4|96668.1|96047.1|28
1592170200000|2020-06-14 21:30:00|96975.5|96354.5|96726|96105|97020.2|96399.2|96668.9|96047.9|165
1592170500000|2020-06-14 21:35:00|96801.3|96180.3|96670.2|96049.2|96988.8|96367.8|96668.9|96047.9|89
1592170800000|2020-06-14 21:40:00|96978|96357|96956.5|96335.5|96999|96378|96668.9|96047.9|223
1592171100000|2020-06-14 21:45:00|96981.5|96360.5|96765|96695|97052.8|96707|96654.1|96033.1|209
1592171400000|2020-06-14 21:50:00|96764.7|96694.7|96776.6|96706.6|96995|96712.6|96763.3|96490|150
1592171700000|2020-06-14 21:55:00|96776.8|96706.8|96912.9|96605.7|96959.1|96714.9|96773.5|96532|121
1592172000000|2020-06-14 22:00:00|96778.6|96708.6|96952.1|96646.5|96969.8|96773.8|96778.6|96575|695
1592172300000|2020-06-14 22:05:00|96936.2|96663.5|96951.8|96697.1|97054.8|96758|96832.5|96597.1|1045
1592172600000|2020-06-14 22:10:00|96950.3|96697.3|97085.9|96821.6|97151.8|96888.8|96937.3|96695.6|1052
1592172900000|2020-06-14 22:15:00|97084.6|96823.5|97090.5|96804.9|97215.2|96968.2|96982.8|96662.7|995
1592173200000|2020-06-14 22:20:00|97098.4|96820.6|97111.2|97061.2|97223.2|97090.1|97009.3|96703.2|1273
1592173500000|2020-06-14 22:25:00|97153|97022.2|97106.1|96869|97251|97061.9|97053.5|96709.7|1043
1592173800000|2020-06-14 22:30:00|97104|96868|97125.6|96902.7|97185.5|97023.1|97045.1|96799.3|887
1592174100000|2020-06-14 22:35:00|97126.2|96901.9|97132.4|96905.7|97195.1|96946.6|97099.3|96843.1|799
1592174400000|2020-06-14 22:40:00|97122.6|96897.6|97177.2|96886.8|97204.6|96974.2|97093.2|96859.6|724
1592174700000|2020-06-14 22:45:00|97157.4|96889.9|97124.2|96856.7|97194.7|96922.1|97074.2|96831.8|681
1592175000000|2020-06-14 22:50:00|97127|96860|97122.3|96844.1|97180.6|96921|97049.8|96792.5|800
1592175300000|2020-06-14 22:55:00|97121.8|96844.6|97109.2|96867.9|97184.4|96886.4|97071.4|96789|715
1592175600000|2020-06-14 23:00:00|97060.3|96911.1|97007.4|96776.6|97146.1|96970.4|96919.5|96721.5|1155
1592175900000|2020-06-14 23:05:00|97006.6|96777.8|96968.3|96815.7|97038.4|96830.6|96954.1|96756.8|968
1592176200000|2020-06-14 23:10:00|96958.3|96811.9|96957.1|96813|97016.9|96858|96899.5|96777.3|1030
1592176500000|2020-06-14 23:15:00|96956.1|96812.7|97003.8|96847.8|97008.3|96890.3|96895.8|96802.8|946
1592176800000|2020-06-14 23:20:00|97009|96844|96996.3|96826.6|97025.9|96906.8|96924.9|96826.6|954
1592177100000|2020-06-14 23:25:00|96995|96825.7|96999.2|96853.7|97027|96921.6|96929.4|96822.7|928
1592177400000|2020-06-14 23:30:00|96998.5|96853.1|96975|96811|97014.3|96907.8|96914.3|96800.7|1067
1592177700000|2020-06-14 23:35:00|96975.6|96811.7|96933.2|96778.5|96985.9|96869.5|96875.1|96763.2|1208
1592178000000|2020-06-14 23:40:00|96933.3|96779.1|96934.4|96778.7|96958.8|96835.2|96863.1|96750.7|1174
1592178300000|2020-06-14 23:45:00|96935.2|96777.8|96925.6|96782.6|96951.8|96843.8|96842.4|96716.2|1179
1592178600000|2020-06-14 23:50:00|96926.1|96785.2|96909.9|96764.7|96942.3|96835.4|96865.7|96759.7|1288
1592178900000|2020-06-14 23:55:00|96911.3|96764.8|96922.5|96789|96938|96842.9|96858.7|96764.8|1242
1592179200000|2020-06-15 00:00:00|96929.8|96781.3|96879.2|96829.2|96944.3|96847.8|96860.3|96770.3|1231
1592179500000|2020-06-15 00:05:00|96882.7|96832.7|96854.8|96804.8|96916.4|96844.7|96848.7|96753|1220
1592179800000|2020-06-15 00:10:00|96893.5|96761.9|96875.3|96825.3|96918.5|96825.6|96841.6|96749.2|1119
1592180100000|2020-06-15 00:15:00|96875.1|96825.1|96968.6|96918.6|96993.7|96944.8|96872.5|96787.4|1091
1592180400000|2020-06-15 00:20:00|96967.7|96917.7|96977.9|96927.9|96985.8|96935.8|96961.4|96911.4|1093
1592180700000|2020-06-15 00:25:00|96977.6|96927.6|96992|96942|97010.9|96960.9|96973.7|96923.7|1017
1592181000000|2020-06-15 00:30:00|96994.5|96944.5|96958.2|96908.2|96994.5|96944.5|96949.1|96904.8|1141
1592181300000|2020-06-15 00:35:00|96957.1|96907.1|96936.1|96886.1|96970.8|96929|96928.3|96878.3|1114
1592181600000|2020-06-15 00:40:00|96937.5|96887.5|96939.7|96889.7|96967|96917|96894|96844|1020
1592181900000|2020-06-15 00:45:00|96939.8|96889.8|96964|96914|96970.8|96920.8|96939.8|96889.8|969
1592182200000|2020-06-15 00:50:00|96963.8|96913.8|96996.9|96946.9|97026|96976|96960|96910|1010
1592182500000|2020-06-15 00:55:00|97001.6|96951.6|97061.2|97011.2|97114.4|97064.4|97000.9|96931.3|1099
1592182800000|2020-06-15 01:00:00|97065.2|97015.2|97056.4|97006.4|97115.9|97065.9|97052.6|97002.6|978
1592183100000|2020-06-15 01:05:00|97056.7|97006.7|96976.2|96926.2|97072.9|97009.3|96952|96902|915
1592183400000|2020-06-15 01:10:00|96974.6|96924.6|96930.6|96880.6|97002.7|96954.4|96862.1|96810.4|1038
1592183700000|2020-06-15 01:15:00|96931.7|96881.7|97029.1|96979.1|97084.5|96997.2|96907.3|96856.8|998
1592184000000|2020-06-15 01:20:00|97027.4|96977.4|97006.6|96956.6|97031.8|96981.8|96981|96931|907
1592184300000|2020-06-15 01:25:00|97006.7|96956.7|97015.1|96965.1|97064.9|96973.5|96984|96930.7|859
1592184600000|2020-06-15 01:30:00|97015.8|96965.8|96958.2|96908.2|97092|96996.9|96934.7|96863.7|1041
1592184900000|2020-06-15 01:35:00|96957.8|96907.8|96978.6|96928.6|97000.1|96950.1|96947.6|96897.6|932
1592185200000|2020-06-15 01:40:00|96979.4|96929.4|96930.5|96880.5|96988.7|96938.7|96919.9|96869.9|996
1592185500000|2020-06-15 01:45:00|96927.6|96877.6|96838.8|96788.8|96933.2|96883.2|96838.6|96788.6|1063
1592185800000|2020-06-15 01:50:00|96839.1|96789.1|96877.3|96827.3|96877.7|96827.7|96816.7|96766.7|950
1592186100000|2020-06-15 01:55:00|96876.7|96826.7|96849.6|96799.6|96904.8|96831.9|96819.4|96769.4|1003
1592186400000|2020-06-15 02:00:00|96848.7|96798.7|96914.9|96864.9|96921.1|96871.1|96841|96781.4|1137
1592186700000|2020-06-15 02:05:00|96915.1|96865.1|96916.3|96866.3|97014.5|96959.3|96908.1|96858.1|1154
1592187000000|2020-06-15 02:10:00|96916|96866|96895.5|96845.5|96916|96866|96841.8|96791.8|983
1592187300000|2020-06-15 02:15:00|96895.8|96845.8|96858.6|96808.6|96921.3|96871.3|96824.5|96774.5|986
1592187600000|2020-06-15 02:20:00|96859.5|96809.5|96780.8|96730.8|96863.3|96813.3|96758.8|96708.8|981
1592187900000|2020-06-15 02:25:00|96780.6|96730.6|96767.5|96717.5|96842.7|96792.7|96764.4|96714.4|933
1592188200000|2020-06-15 02:30:00|96767.1|96717.1|96868.9|96818.9|96877.1|96827.1|96765.8|96717.1|964
1592188500000|2020-06-15 02:35:00|96868|96818|96865|96815|96918.1|96868.1|96844.3|96794.3|987
1592188800000|2020-06-15 02:40:00|96865.4|96815.4|96809.3|96759.3|96865.5|96815.5|96808.2|96758.2|844
1592189100000|2020-06-15 02:45:00|96809.5|96759.5|96861.4|96811.4|96927.3|96848.1|96802.8|96752.8|940
1592189400000|2020-06-15 02:50:00|96861.5|96811.5|96959.7|96909.7|97051|96960.6|96846.5|96796.5|1127
1592189700000|2020-06-15 02:55:00|96960|96910|96943.6|96893.6|97067.2|96978.9|96908.5|96845.3|1165
1592190000000|2020-06-15 03:00:00|96939.7|96889.7|96913.6|96863.6|97039|96951.7|96907.7|96857.7|1072
1592190300000|2020-06-15 03:05:00|96912.8|96862.8|96819.6|96769.6|96966.9|96916.9|96817.2|96767.2|1089
1592190600000|2020-06-15 03:10:00|96818.9|96768.9|96888|96838|96927.1|96866.5|96816.4|96766.4|1142
1592190900000|2020-06-15 03:15:00|96888.2|96838.2|96842.2|96792.2|96903|96853|96830.4|96780.4|1047
1592191200000|2020-06-15 03:20:00|96841.3|96791.3|96792.8|96742.8|96868.2|96818.2|96792.2|96742.2|949
1592191500000|2020-06-15 03:25:00|96792.9|96742.9|96814.7|96764.7|96844.4|96794.4|96792.9|96742.9|825
1592191800000|2020-06-15 03:30:00|96817.2|96767.2|96864.3|96814.3|96904.2|96854.2|96809.8|96759.8|1003
1592192100000|2020-06-15 03:35:00|96863.9|96813.9|96843|96793|96902.4|96852.4|96829.7|96779.7|906
1592192400000|2020-06-15 03:40:00|96843.5|96793.5|96851.2|96801.2|96945.3|96895.3|96838.5|96788.5|972
1592192700000|2020-06-15 03:45:00|96852.9|96802.9|96835.7|96785.7|96897.5|96847.5|96821.5|96771.5|854
1592193000000|2020-06-15 03:50:00|96835.1|96785.1|96853.4|96803.4|96868.7|96818.7|96832.9|96782.9|765
1592193300000|2020-06-15 03:55:00|96851.9|96801.9|96869.7|96819.7|96874.9|96824.9|96824.8|96774.8|833
1592193600000|2020-06-15 04:00:00|96870.8|96820.8|96898.2|96848.2|96931.9|96881.9|96867.1|96817.1|937
1592193900000|2020-06-15 04:05:00|96897.7|96847.7|96936.1|96886.1|96944.8|96894.8|96896.5|96846.5|786
1592194200000|2020-06-15 04:10:00|96940.4|96890.4|96923.1|96873.1|96941.5|96891.5|96907.6|96857.6|768
1592194500000|2020-06-15 04:15:00|96923|96873|96871.6|96821.6|96924.8|96874.8|96870.8|96820.8|833
1592194800000|2020-06-15 04:20:00|96871|96821|96815|96765|96880.2|96830.2|96809.4|96759.4|791
1592195100000|2020-06-15 04:25:00|96815.2|96765.2|96911.7|96861.7|96958.9|96908.9|96815.2|96765.2|779
1592195400000|2020-06-15 04:30:00|96907.3|96857.3|96811.9|96761.9|96924.6|96874.6|96801.5|96751.5|1081
1592195700000|2020-06-15 04:35:00|96812.1|96762.1|96777.9|96727.9|96813.4|96763.4|96765.3|96715.3|1148
1592196000000|2020-06-15 04:40:00|96776|96726|96884.4|96834.4|96898.4|96848.4|96764.9|96714.9|1198
1592196300000|2020-06-15 04:45:00|96884.2|96834.2|96990.2|96940.2|97004.7|96954.7|96883.7|96833.7|1152
1592196600000|2020-06-15 04:50:00|96986.8|96936.8|96971.2|96921.2|96994.8|96958.5|96943.4|96900.5|1130
1592196900000|2020-06-15 04:55:00|96971.3|96921.3|96974.5|96924.5|96998.3|96955.3|96927|96890.1|1164
1592197200000|2020-06-15 05:00:00|96978.2|96928.2|97130.3|97080.3|97138.1|97102.2|96909.3|96865.5|1201
1592197500000|2020-06-15 05:05:00|97130|97080|97153.7|97103.7|97172.4|97122.4|97071.8|97021.8|1200
1592197800000|2020-06-15 05:10:00|97154.3|97104.3|97154.9|97104.9|97174.2|97124.2|97128.8|97078.8|1208
1592198100000|2020-06-15 05:15:00|97152|97102|97209.9|97159.9|97209.9|97159.9|97131.4|97081.4|1126
1592198400000|2020-06-15 05:20:00|97210.7|97160.7|97192.6|97142.6|97220.7|97176.8|97163.4|97138.4|1026
1592198700000|2020-06-15 05:25:00|97192.5|97142.5|97191.9|97141.9|97200.9|97165.7|97163.6|97113.6|1000
1592199000000|2020-06-15 05:30:00|97191.5|97141.5|97244.6|97219.6|97256.6|97221.5|97182.2|97141.5|1013
1592199300000|2020-06-15 05:35:00|97245.4|97220.4|97426.4|97401.4|97434.8|97403.6|97240.1|97204.6|1236
1592199600000|2020-06-15 05:40:00|97426.9|97401.9|97362.7|97337.7|97438.2|97406.6|97347.9|97311.5|1087
1592199900000|2020-06-15 05:45:00|97363.7|97338.7|97417.9|97392.9|97424.6|97399.6|97353.2|97328.2|1177
1592200200000|2020-06-15 05:50:00|97417.3|97392.3|97441.3|97416.3|97488.4|97450.3|97402.8|97376.6|1133
1592200500000|2020-06-15 05:55:00|97439.8|97414.8|97655.9|97605.9|97717.6|97663.2|97425.6|97383.1|1134
1592200800000|2020-06-15 06:00:00|97643.8|97593.8|97633.7|97608.7|97659.6|97633.9|97578.8|97537.2|1256
1592201100000|2020-06-15 06:05:00|97634|97609|97669.9|97644.9|97785.4|97760.4|97634|97609|1221
1592201400000|2020-06-15 06:10:00|97668.3|97643.3|97718.2|97693.2|97741.8|97716.8|97649|97624|1287
1592201700000|2020-06-15 06:15:00|97718.3|97693.3|97627.3|97602.3|97720.4|97695.4|97594.7|97569.7|1276
1592202000000|2020-06-15 06:20:00|97635.7|97610.7|97719.8|97694.8|97776|97751|97622.9|97597.9|1225
1592202300000|2020-06-15 06:25:00|97719.4|97694.4|97764.4|97739.4|97810|97785|97715.4|97690.4|1170
1592202600000|2020-06-15 06:30:00|97763|97738|97704.2|97679.2|97772.3|97747.3|97631.3|97606.3|1222
1592202900000|2020-06-15 06:35:00|97704.1|97679.1|97823.2|97798.2|97833.3|97808.3|97703|97678|1155
1592203200000|2020-06-15 06:40:00|97822.4|97797.4|98034.4|98009.4|98053.4|98028.4|97822.3|97797.3|1243
1592203500000|2020-06-15 06:45:00|98034.2|98009.2|97982.8|97957.8|98048.6|98023.6|97933.4|97908.4|1216
1592203800000|2020-06-15 06:50:00|97981.1|97956.1|97939.6|97914.6|98018.4|97993.4|97918.4|97893.4|1146
1592204100000|2020-06-15 06:55:00|97940.1|97915.1|98123.9|98098.9|98139.1|98114.1|97922.1|97897.1|1198
1592204400000|2020-06-15 07:00:00|98117.4|98092.4|97940.7|97915.7|98121|98096|97928.1|97903.1|1248
1592204700000|2020-06-15 07:05:00|97943.8|97918.8|97971.9|97946.9|98000.3|97975.3|97921.5|97896.5|1242
1592205000000|2020-06-15 07:10:00|97971.5|97946.5|97857.5|97832.5|97991.5|97966.5|97852.7|97827.7|1208
1592205300000|2020-06-15 07:15:00|97858.2|97833.2|97740.1|97715.1|97869.3|97844.3|97721.6|97696.6|1193
1592205600000|2020-06-15 07:20:00|97739.4|97714.4|97615.8|97590.8|97743.8|97718.8|97586.2|97561.2|1279
1592205900000|2020-06-15 07:25:00|97617.3|97592.3|97619|97594|97644|97619|97548|97523|1252
1592206200000|2020-06-15 07:30:00|97622.6|97597.6|97641.4|97616.4|97666.7|97641.7|97606.8|97581.8|1228
1592206500000|2020-06-15 07:35:00|97643.1|97618.1|97541.6|97516.6|97652|97627|97521.1|97496.1|1237
1592206800000|2020-06-15 07:40:00|97543|97518|97611.9|97586.9|97612.9|97587.9|97502.7|97477.7|1243
1592207100000|2020-06-15 07:45:00|97611|97586|97536.3|97511.3|97611|97586|97523.8|97498.8|1239
1592207400000|2020-06-15 07:50:00|97536|97511|97485.1|97460.1|97573.6|97548.6|97484.9|97459.9|1127
1592207700000|2020-06-15 07:55:00|97482.7|97457.7|97495.8|97470.8|97509.7|97484.7|97455.4|97430.4|1192
1592208000000|2020-06-15 08:00:00|97494.1|97469.1|97423.4|97398.4|97609.7|97584.7|97350.7|97325.7|1283
1592208300000|2020-06-15 08:05:00|97414.8|97389.8|97352.3|97327.3|97417.5|97392.5|97311.8|97286.8|1248
1592208600000|2020-06-15 08:10:00|97351.6|97326.6|97280|97255|97369.6|97344.6|97241.2|97216.2|1253
1592208900000|2020-06-15 08:15:00|97279.5|97254.5|97271|97246|97305.6|97280.6|97247.7|97222.7|1210
1592209200000|2020-06-15 08:20:00|97270|97245|97377.8|97352.8|97437.8|97412.8|97257.2|97232.2|1231
1592209500000|2020-06-15 08:25:00|97377.3|97352.3|97268.5|97243.5|97440.9|97415.9|97251.7|97226.7|1242
1592209800000|2020-06-15 08:30:00|97266.5|97241.5|97252.8|97227.8|97481.4|97456.4|97158.5|97116.4|1264
1592210100000|2020-06-15 08:35:00|97253.1|97228.1|97592|97567|97592|97567|97227.9|97202.9|1188
1592210400000|2020-06-15 08:40:00|97593.5|97568.5|97417.9|97392.9|97598.2|97573.2|97380|97355|1240
1592210700000|2020-06-15 08:45:00|97417.5|97392.5|97303.6|97278.6|97443.7|97418.7|97280.7|97255.7|1213
1592211000000|2020-06-15 08:50:00|97303.9|97278.9|97211.6|97186.6|97333.3|97308.3|97169.9|97144.9|1176
1592211300000|2020-06-15 08:55:00|97212|97187|97116.2|97091.2|97221.1|97196.1|97051.6|97026.6|1166
1592211600000|2020-06-15 09:00:00|97114.7|97089.7|97202.3|97177.3|97215.5|97190.5|97114.7|97089.7|1189
1592211900000|2020-06-15 09:05:00|97201.2|97176.2|97244.5|97219.5|97254.2|97229.2|97190.1|97165.1|1172
1592212200000|2020-06-15 09:10:00|97246.5|97221.5|97162.6|97137.6|97284.5|97259.5|97109.1|97084.1|1144
1592212500000|2020-06-15 09:15:00|97163.1|97138.1|97115.5|97090.5|97163.1|97138.1|97075|97050|1120
1592212800000|2020-06-15 09:20:00|97114.9|97089.9|97191.9|97166.9|97215.6|97190.6|97070.6|97045.6|1185
1592213100000|2020-06-15 09:25:00|97192.4|97167.4|97116.5|97091.5|97207.5|97182.5|97106.7|97081.7|1184
1592213400000|2020-06-15 09:30:00|97116.4|97091.4|97214.5|97189.5|97253.8|97228.8|97116.4|97091.4|1165
1592213700000|2020-06-15 09:35:00|97215|97190|97216.2|97191.2|97248.1|97223.1|97157.3|97132.3|1188
1592214000000|2020-06-15 09:40:00|97216.7|97191.7|97241.1|97216.1|97248.2|97223.2|97183.7|97158.7|1064
1592214300000|2020-06-15 09:45:00|97241|97216|97097.4|97072.4|97255.9|97230.9|97066.7|97036.9|1192
1592214600000|2020-06-15 09:50:00|97098.5|97073.5|97125.3|97100.3|97148.4|97123.4|97021.2|96996.2|1129
1592214900000|2020-06-15 09:55:00|97125.2|97100.2|97050|97025|97147.1|97122.1|97034|97009|1062
1592215200000|2020-06-15 10:00:00|97050.2|97025.2|97019.4|96994.4|97089|97064|97017.5|96992.5|1144
1592215500000|2020-06-15 10:05:00|97022|96997|97045.5|97020.5|97054.4|97029.4|97013.2|96988.2|1015
1592215800000|2020-06-15 10:10:00|97043.9|97018.9|96953.3|96928.3|97043.9|97018.9|96951.4|96926.4|1032
1592216100000|2020-06-15 10:15:00|96952.6|96927.6|96963.1|96938.1|96988.2|96963.2|96901|96876|1090
1592216400000|2020-06-15 10:20:00|96962.6|96937.6|96971.6|96946.6|96983|96958|96918.7|96893.7|1104
1592216700000|2020-06-15 10:25:00|96971.7|96946.7|96966.7|96941.7|97023.1|96998.1|96921.4|96896.4|1050
1592217000000|2020-06-15 10:30:00|96965.5|96940.5|97045.6|97020.6|97060.9|97035.9|96965.5|96940.5|1140
1592217300000|2020-06-15 10:35:00|97046.1|97021.1|97026.1|97001.1|97068.1|97043.1|97025.3|97000.3|1052
1592217600000|2020-06-15 10:40:00|97027.5|97002.5|96970.6|96945.6|97030.3|97005.3|96925.1|96900.1|942
1592217900000|2020-06-15 10:45:00|96970.8|96945.8|97059.5|97034.5|97063.2|97038.2|96929|96904|1074
1592218200000|2020-06-15 10:50:00|97060.2|97035.2|97048.7|97023.7|97082.8|97057.8|97034.8|97009.8|1046
1592218500000|2020-06-15 10:55:00|97049.1|97024.1|97076.4|97051.4|97107.4|97082.4|96963|96938|1127
1592218800000|2020-06-15 11:00:00|97075.7|97050.7|97093.2|97068.2|97127.1|97102.1|97010.1|96985.1|1151
1592219100000|2020-06-15 11:05:00|97092.8|97067.8|96970.8|96945.8|97101.1|97076.1|96963.8|96938.8|1072
1592219400000|2020-06-15 11:10:00|96970.2|96945.2|97127.3|97102.3|97128.2|97103.2|96961.3|96936.3|1006
1592219700000|2020-06-15 11:15:00|97115.3|97090.3|97239.9|97214.9|97258.5|97233.5|97105.8|97080.8|1028
1592220000000|2020-06-15 11:20:00|97239.4|97214.4|97037.8|97012.8|97246.8|97221.8|97033.7|97008.7|1025
1592220300000|2020-06-15 11:25:00|97037.7|97012.7|96953|96928|97048.5|97023.5|96898.5|96873.5|1136
1592220600000|2020-06-15 11:30:00|96951.8|96926.8|96934.1|96909.1|96963.3|96938.3|96923.8|96898.8|1069
1592220900000|2020-06-15 11:35:00|96933.9|96908.9|96839.4|96814.4|96947.3|96922.3|96805|96780|1100
1592221200000|2020-06-15 11:40:00|96840.1|96815.1|96786.7|96761.7|96860.8|96835.8|96783.8|96758.8|897
1592221500000|2020-06-15 11:45:00|96789.1|96764.1|96612|96587|96801.7|96776.7|96579.2|96554.2|1173
1592221800000|2020-06-15 11:50:00|96610.7|96585.7|96544.2|96519.2|96617.6|96592.6|96510.2|96485.2|1126
1592222100000|2020-06-15 11:55:00|96543.8|96518.8|96719.8|96694.8|96757.3|96732.3|96540.8|96515.8|1126
1592222400000|2020-06-15 12:00:00|96698.2|96673.2|96583.9|96558.9|96698.2|96673.2|96543.5|96518.5|1262
1592222700000|2020-06-15 12:05:00|96584.4|96559.4|96660|96635|96675.3|96650.3|96532.1|96507.1|1197
1592223000000|2020-06-15 12:10:00|96661.4|96636.4|96773.8|96748.8|96816.5|96791.5|96556.5|96531.5|1256
1592223300000|2020-06-15 12:15:00|96775.9|96750.9|96732.4|96707.4|96873.3|96848.3|96675.1|96650.1|1231
1592223600000|2020-06-15 12:20:00|96728.4|96703.4|96750.8|96725.8|96879.7|96854.7|96712.3|96687.3|1206
1592223900000|2020-06-15 12:25:00|96750.9|96725.9|96710.1|96660.1|96751.9|96726.9|96646.4|96621.4|1248
1592224200000|2020-06-15 12:30:00|96706.3|96656.3|96787.1|96762.1|96836.2|96801.8|96706.3|96638.8|1234
1592224500000|2020-06-15 12:35:00|96782.7|96757.7|96760.4|96735.4|96788.6|96763.6|96733.5|96708.5|1172
1592224800000|2020-06-15 12:40:00|96759.4|96734.4|96900.3|96850.3|96963|96922.9|96757.5|96732.5|1201
1592225100000|2020-06-15 12:45:00|96899.3|96849.3|96792.8|96742.8|96930.3|96894.5|96792.4|96742.4|1197
1592225400000|2020-06-15 12:50:00|96793.4|96743.4|96907.3|96882.3|96918.7|96886|96781|96740|1169
1592225700000|2020-06-15 12:55:00|96907.8|96882.8|96898.9|96848.9|96919.6|96882.8|96862.1|96820|1112
1592226000000|2020-06-15 13:00:00|96897.4|96847.4|96808.2|96758.2|96910.7|96870.6|96791.7|96741.7|1204
1592226300000|2020-06-15 13:05:00|96806.9|96756.9|96824.1|96774.1|96895.7|96858.1|96735.2|96685.2|1202
1592226600000|2020-06-15 13:10:00|96824.3|96774.3|96916.8|96866.8|96920.9|96870.9|96819.5|96774.3|1193
1592226900000|2020-06-15 13:15:00|96917.3|96867.3|96786.6|96761.6|96917.3|96867.3|96780.2|96755.2|1172
1592227200000|2020-06-15 13:20:00|96786.5|96761.5|96774.5|96724.5|96876.2|96826.2|96755.7|96711.2|1172
1592227500000|2020-06-15 13:25:00|96774.9|96724.9|96833.5|96783.5|96894.5|96844.5|96743.3|96708.5|585
1592227800000|2020-06-15 13:30:00|96831.3|96781.3|97047.9|96997.9|97054.6|97004.6|96777.4|96727.4|561
1592228100000|2020-06-15 13:35:00|97040.7|96990.7|96831.3|96781.3|97040.7|96990.7|96721.8|96671.8|559
1592228400000|2020-06-15 13:40:00|96824.7|96774.7|96678|96628|96892.4|96842.4|96577.9|96527.9|561
1592228700000|2020-06-15 13:45:00|96683.9|96633.9|96692.3|96642.3|96884.6|96834.6|96664.8|96614.8|873
1592229000000|2020-06-15 13:50:00|96693|96643|96488.6|96438.6|96810.5|96760.5|96385.5|96335.5|1276
1592229300000|2020-06-15 13:55:00|96490.2|96440.2|96422.8|96372.8|96496.2|96446.2|96306.6|96256.6|1261
1592229600000|2020-06-15 14:00:00|96422.4|96372.4|96214.2|96164.2|96480.1|96430.1|96141.1|96091.1|1290
1592229900000|2020-06-15 14:05:00|96214.8|96164.8|96178.5|96128.5|96277|96230.4|96163.6|96113.6|1240
1592230200000|2020-06-15 14:10:00|96183.1|96133.1|96338.7|96288.7|96363.4|96313.4|96183.1|96133.1|1252
1592230500000|2020-06-15 14:15:00|96342.5|96292.5|96248.9|96198.9|96415.9|96365.9|96229.1|96179.1|1265
1592230800000|2020-06-15 14:20:00|96248.6|96198.6|96209.7|96159.7|96266.2|96216.2|96170.9|96120.9|1237
1592231100000|2020-06-15 14:25:00|96218.5|96168.5|96316.1|96266.1|96350.8|96300.8|96168.7|96118.7|1204
1592231400000|2020-06-15 14:30:00|96316.6|96266.6|96233.7|96208.7|96345.1|96295.1|96210.4|96177.7|1226
1592231700000|2020-06-15 14:35:00|96231.8|96206.8|96267.6|96217.6|96292.3|96242.3|96075|96025|1281
1592232000000|2020-06-15 14:40:00|96267.7|96217.7|96102.2|96052.2|96337.1|96287.1|96101.1|96051.1|1270
1592232300000|2020-06-15 14:45:00|96103.1|96053.1|95989.9|95939.9|96107.1|96057.1|95846.6|95796.6|1275
1592232600000|2020-06-15 14:50:00|95991.8|95941.8|95943.7|95893.7|96044.4|95994.4|95894.6|95858|1286
1592232900000|2020-06-15 14:55:00|95945|95895|96049.8|96024.8|96150.6|96111|95927.2|95877.2|1279
1592233200000|2020-06-15 15:00:00|96053.6|96028.6|95916.2|95866.2|96115|96070.7|95864.1|95814.1|1277
1592233500000|2020-06-15 15:05:00|95914.9|95864.9|95997.8|95972.8|96032.1|95982.1|95906.8|95856.8|1261
1592233800000|2020-06-15 15:10:00|96000.1|95975.1|96027|95977|96083.7|96038.4|95949.6|95899.6|1250
1592234100000|2020-06-15 15:15:00|96027.4|95977.4|96165.3|96115.3|96220.6|96170.6|96006.8|95967.8|1261
1592234400000|2020-06-15 15:20:00|96168.2|96118.2|96108|96058|96268.1|96231|96101.8|96053.6|1261
1592234700000|2020-06-15 15:25:00|96109.4|96059.4|96143.5|96093.5|96243.8|96193.8|96084.4|96034.4|1259
1592235000000|2020-06-15 15:30:00|96141.6|96091.6|96119.3|96069.3|96157.4|96107.4|96070.3|96020.3|1199
1592235300000|2020-06-15 15:35:00|96121.6|96071.6|96059.7|96009.7|96127.4|96079.4|96031.2|95981.2|1105
1592235600000|2020-06-15 15:40:00|96059.6|96009.6|96193.3|96143.3|96193.3|96143.3|96005.6|95955.6|1178
1592235900000|2020-06-15 15:45:00|96193.9|96143.9|96222.5|96172.5|96258.5|96208.5|96163.5|96115.2|1150
1592236200000|2020-06-15 15:50:00|96225.4|96175.4|96232.2|96182.2|96240.6|96190.6|96180.1|96130.1|1090
1592236500000|2020-06-15 15:55:00|96233.2|96183.2|96131.5|96081.5|96283.1|96233.1|96129.5|96079.5|1092
1592236800000|2020-06-15 16:00:00|96130.8|96080.8|95988.7|95938.7|96152.6|96102.6|95963|95913|1187
1592237100000|2020-06-15 16:05:00|95988.5|95938.5|95963.6|95913.6|96027|95977|95952.7|95902.7|1137
1592237400000|2020-06-15 16:10:00|95962.7|95912.7|95862.9|95812.9|95971.3|95921.3|95847.8|95797.8|1182
1592237700000|2020-06-15 16:15:00|95862.7|95812.7|95785.9|95735.9|95892.9|95842.9|95785.6|95735.6|1032
1592238000000|2020-06-15 16:20:00|95785.1|95735.1|95829.8|95779.8|95865.5|95815.5|95772.9|95722.9|1083
1592238300000|2020-06-15 16:25:00|95829.3|95779.3|95774.2|95724.2|95860.7|95810.7|95754|95716.3|1056
1592238600000|2020-06-15 16:30:00|95774|95724|95863.4|95813.4|95882.9|95832.9|95769.2|95724|1033
1592238900000|2020-06-15 16:35:00|95863.5|95813.5|95829.1|95779.1|95863.5|95813.5|95801.6|95751.6|1107
1592239200000|2020-06-15 16:40:00|95829.3|95779.3|95834.4|95784.4|95886.7|95836.7|95804.4|95754.4|1035
1592239500000|2020-06-15 16:45:00|95834.7|95784.7|95793.1|95768.1|95849.3|95799.3|95789.4|95753.4|998
1592239800000|2020-06-15 16:50:00|95792.6|95767.6|95700.7|95650.7|95808.1|95770.3|95700.1|95650.1|992
1592240100000|2020-06-15 16:55:00|95699.7|95649.7|95686.1|95636.1|95716.8|95666.8|95657|95607|1098
1592240400000|2020-06-15 17:00:00|95685.8|95635.8|95685.8|95635.8|95695.6|95651.7|95668.8|95627.6|1087
1592240700000|2020-06-15 17:05:00|95685.9|95635.9|95661.5|95611.5|95693.8|95643.8|95620.9|95570.9|1021
1592241000000|2020-06-15 17:10:00|95661.3|95611.3|95602.5|95577.5|95665.6|95615.6|95601.6|95552.7|1033
1592241300000|2020-06-15 17:15:00|95600.1|95575.1|95646.5|95596.5|95652.5|95603.1|95589.2|95539.2|1042
1592241600000|2020-06-15 17:20:00|95644.6|95594.6|95671.6|95621.6|95673|95623|95618.9|95568.9|1058
1592241900000|2020-06-15 17:25:00|95671.9|95621.9|95679.5|95629.5|95684.5|95634.5|95643|95593|1009
1592242200000|2020-06-15 17:30:00|95678|95628|95657.9|95607.9|95694.1|95644.1|95651.1|95601.1|1064
1592242500000|2020-06-15 17:35:00|95657.8|95607.8|95610.7|95560.7|95668.8|95622.9|95609.9|95559.9|1047
1592242800000|2020-06-15 17:40:00|95611.5|95561.5|95631.1|95581.1|95640.3|95590.3|95605.6|95555.6|795
1592243100000|2020-06-15 17:45:00|95631.3|95581.3|95619.1|95569.1|95641.4|95591.4|95601.6|95551.6|890
1592243400000|2020-06-15 17:50:00|95619.2|95569.2|95517.2|95467.2|95619.9|95569.9|95476.1|95426.1|1073
1592243700000|2020-06-15 17:55:00|95517|95467|95553.1|95503.1|95579|95529|95480.8|95430.8|1161
1592244000000|2020-06-15 18:00:00|95551.7|95501.7|95175.3|95125.3|95555.2|95505.2|95167.2|95117.2|1292
1592244300000|2020-06-15 18:05:00|95175.5|95125.5|95196.8|95146.8|95245.2|95195.2|95128.5|95078.5|1243
1592244600000|2020-06-15 18:10:00|95196.9|95146.9|95277.5|95227.5|95371.8|95321.8|95189.6|95139.6|1198
1592244900000|2020-06-15 18:15:00|95279.4|95229.4|95189.5|95139.5|95281.9|95231.9|95063.2|95013.2|1289
1592245200000|2020-06-15 18:20:00|95194.4|95144.4|95240.6|95190.6|95268.5|95218.5|95150.4|95100.4|1287
1592245500000|2020-06-15 18:25:00|95239.9|95189.9|95245.2|95195.2|95246.1|95196.1|95203.6|95153.6|1212
1592245800000|2020-06-15 18:30:00|95245.6|95195.6|95325.4|95275.4|95326.5|95276.5|95199.9|95149.9|1237
1592246100000|2020-06-15 18:35:00|95326.1|95276.1|95320.3|95270.3|95350.8|95300.8|95305.1|95255.1|1164
1592246400000|2020-06-15 18:40:00|95320.5|95270.5|95324.9|95274.9|95329.4|95279.4|95280.3|95230.3|1075
1592246700000|2020-06-15 18:45:00|95317|95267|95379|95329|95386|95336|95294.1|95244.1|1112
1592247000000|2020-06-15 18:50:00|95380|95330|95397.6|95347.6|95415.2|95365.2|95362.9|95312.9|1070
1592247300000|2020-06-15 18:55:00|95398|95348|95421.3|95371.3|95425.8|95375.8|95339.3|95293.8|995
1592247600000|2020-06-15 19:00:00|95422.3|95372.3|95330.9|95280.9|95422.3|95372.3|95315.1|95265.1|1099
1592247900000|2020-06-15 19:05:00|95328.1|95278.1|95370.7|95320.7|95373.3|95323.3|95326.6|95276.6|1140
1592248200000|2020-06-15 19:10:00|95369.8|95319.8|95368.1|95318.1|95384.5|95334.5|95348|95298|982
1592248500000|2020-06-15 19:15:00|95367.9|95317.9|95363.3|95313.3|95384.4|95334.4|95352.7|95302.7|1074
1592248800000|2020-06-15 19:20:00|95362.5|95312.5|95362|95312|95412.3|95362.3|95356.5|95306.5|1049
1592249100000|2020-06-15 19:25:00|95361.9|95311.9|95441.7|95391.7|95441.7|95391.7|95325.7|95275.7|1196
1592249400000|2020-06-15 19:30:00|95435.4|95385.4|95516.8|95466.8|95534.8|95484.8|95427.1|95377.1|1067
1592249700000|2020-06-15 19:35:00|95516.3|95466.3|95535.2|95485.2|95590.9|95540.9|95504.1|95454.1|1066
1592250000000|2020-06-15 19:40:00|95534.7|95484.7|95517.5|95467.5|95564.1|95514.1|95498.4|95448.4|1143
1592250300000|2020-06-15 19:45:00|95517.4|95467.4|95479.5|95429.5|95525.7|95475.7|95433|95383|1086
1592250600000|2020-06-15 19:50:00|95480|95430|95475.4|95425.4|95486.7|95436.7|95440.5|95390.5|1135
1592250900000|2020-06-15 19:55:00|95475.3|95425.3|95477.5|95427.5|95520.7|95470.7|95472.1|95422.1|1208
1592251200000|2020-06-15 20:00:00|95480.3|95430.3|95460.8|95410.8|95480.3|95430.3|95447.7|95397.7|970
1592251500000|2020-06-15 20:05:00|95460.3|95410.3|95459.5|95409.5|95474.6|95424.6|95458.6|95408.6|679
1592251800000|2020-06-15 20:10:00|95459.8|95409.8|95428.1|95378.1|95467.1|95417.1|95426.2|95376.2|715
1592252100000|2020-06-15 20:15:00|95427.5|95377.5|95450.5|95400.5|95459.5|95409.5|95424.8|95374.8|764
1592252400000|2020-06-15 20:20:00|95449.3|95399.3|95427.9|95377.9|95451.4|95401.4|95410.3|95360.3|656
1592252700000|2020-06-15 20:25:00|95428.7|95378.7|95439.7|95389.7|95447|95397|95418.4|95368.4|747
1592253000000|2020-06-15 20:30:00|95439.8|95389.8|95407.9|95357.9|95441.6|95391.6|95407.6|95357.6|757
1592253300000|2020-06-15 20:35:00|95409.4|95359.4|95437.7|95387.7|95465.8|95415.8|95406.4|95356.4|659
1592253600000|2020-06-15 20:40:00|95436.4|95386.4|95449.9|95399.9|95456.4|95406.4|95435.5|95385.5|577
1592253900000|2020-06-15 20:45:00|95452.7|95402.7|95430.6|95380.6|95467.2|95417.2|95427.6|95377.6|624
1592254200000|2020-06-15 20:50:00|95427.4|95377.4|95418.2|95368.2|95437|95387|95416.8|95366.8|750
1592254500000|2020-06-15 20:55:00|95416.2|95366.2|95398.2|95348.2|95480.6|95384.4|95398.1|95282.8|569
1592254800000|2020-06-15 21:00:00|95403.1|95353.1|95671.4|95271.4|95679.6|95353.1|95403.1|95264.5|94
1592255100000|2020-06-15 21:05:00|95661.6|95334.6|95652.4|95317.3|95745.1|95339.8|95616.5|95269.5|110
1592255400000|2020-06-15 21:10:00|95650.1|95336.2|95677.1|95297.5|95760.6|95338.7|95616.5|95279|121
1592255700000|2020-06-15 21:15:00|95681.5|95291.6|95663|95236.7|95687.3|95318.3|95587.7|95236.7|154
1592256000000|2020-06-15 21:20:00|95655.8|95248.9|95667|95300.8|95671|95300.8|95558.8|95230.4|238
1592256300000|2020-06-15 21:25:00|95672.4|95282.9|95589.5|95316.5|95709.6|95322.7|95589.5|95192.4|168
1592256600000|2020-06-15 21:30:00|95634.1|95292.8|95636.4|95323|95688.4|95352|95573.3|95210.4|218
1592256900000|2020-06-15 21:35:00|95633.3|95317.4|95661.3|95316.3|95664.5|95362|95573.3|95293.2|248
1592257200000|2020-06-15 21:40:00|95668.5|95308.2|95596.8|95323.9|95685.8|95333.7|95567.7|95277.2|414
1592257500000|2020-06-15 21:45:00|95581|95319.3|95618.3|95278.8|95665.3|95448.5|95510.2|95260.2|255
1592257800000|2020-06-15 21:50:00|95638.7|95274.5|95589.5|95292.1|95658.4|95396.8|95503|95214.7|288
1592258100000|2020-06-15 21:55:00|95587.9|95276.9|95589.9|95283.1|95638.5|95461.1|95527|95239.2|316
1592258400000|2020-06-15 22:00:00|95579.6|95281.5|95513.6|95331.3|95619|95490.9|95488.6|95280.7|1010
1592258700000|2020-06-15 22:05:00|95517|95325.5|95383.3|95333.3|95522.4|95362.1|95297.6|95216.9|807
1592259000000|2020-06-15 22:10:00|95382.3|95332.3|95270.9|95220.9|95414.5|95342.8|95265.1|95199.9|787
1592259300000|2020-06-15 22:15:00|95272.8|95222.8|95377.8|95327.8|95411.4|95347|95269.4|95219.4|763
1592259600000|2020-06-15 22:20:00|95375.2|95325.2|95279.6|95229.6|95407.7|95327.8|95250.1|95180.9|708
1592259900000|2020-06-15 22:25:00|95330.8|95179.9|95282.5|95232.5|95367.4|95244.6|95273.3|95179.9|433
1592260200000|2020-06-15 22:30:00|95283.1|95233.1|95297.1|95247.1|95348.4|95248.7|95261.5|95183.3|561
1592260500000|2020-06-15 22:35:00|95297.5|95247.5|95280.5|95230.5|95347.1|95261.7|95273.2|95188.8|711
1592260800000|2020-06-15 22:40:00|95280.6|95230.6|95357.5|95208|95374.8|95280.3|95270.7|95183.7|761
1592261100000|2020-06-15 22:45:00|95356.9|95208.6|95345.7|95202.1|95364.6|95262|95289.3|95189|554
1592261400000|2020-06-15 22:50:00|95344.4|95202.9|95310.5|95172.3|95353|95254.2|95252.7|95160.9|709
1592261700000|2020-06-15 22:55:00|95309.7|95176.5|95254.3|95204.3|95314.7|95216|95241.1|95155.2|591
1592262000000|2020-06-15 23:00:00|95261.5|95211.5|95320.6|95190|95330.9|95239.8|95249.5|95160.6|766
1592262300000|2020-06-15 23:05:00|95321|95190.4|95281|95231|95328.7|95239.2|95251.8|95164.3|1043
1592262600000|2020-06-15 23:10:00|95280|95230|95286.9|95236.9|95334.9|95243.6|95272.9|95176.4|563
1592262900000|2020-06-15 23:15:00|95320.7|95190.5|95277.2|95227.2|95320.7|95235.3|95269.2|95190.5|580
1592263200000|2020-06-15 23:20:00|95276.9|95226.9|95232.2|95182.2|95282.4|95232.4|95226.2|95176.2|898
1592263500000|2020-06-15 23:25:00|95231.5|95181.5|95241.1|95191.1|95264|95214|95231.5|95181.5|938
1592263800000|2020-06-15 23:30:00|95242|95192|95230.1|95180.1|95260.9|95210.9|95229.5|95179.5|785
1592264100000|2020-06-15 23:35:00|95229.8|95179.8|95142.7|95092.7|95241.8|95191.8|95140.7|95090.7|736
1592264400000|2020-06-15 23:40:00|95142.9|95092.9|95115.2|95065.2|95205|95107.5|95113.8|95041.2|702
1592264700000|2020-06-15 23:45:00|95115.1|95065.1|95114.9|95064.9|95131.7|95081.7|95111.6|95061.6|685
1592265000000|2020-06-15 23:50:00|95118.3|95068.3|95108|95058|95126.1|95076.1|95100.8|95050.8|520
1592265300000|2020-06-15 23:55:00|95108.2|95058.2|95102.3|95052.3|95113.9|95063.9|95096.2|95046.2|775
1592265600000|2020-06-16 00:00:00|95099.7|95049.7|95030.2|94980.2|95126.6|95049.7|95016.9|94936.7|960
1592265900000|2020-06-16 00:05:00|95029.7|94979.7|95076|95026|95077.2|95027.2|95009.7|94959.7|855
1592266200000|2020-06-16 00:10:00|95075.8|95025.8|95051.3|95001.3|95081.2|95031.2|95046.4|94996.4|833
1592266500000|2020-06-16 00:15:00|95053|95003|95036|94986|95067.4|95017.4|95023.5|94980.8|828
1592266800000|2020-06-16 00:20:00|95035.8|94985.8|95066.1|95016.1|95070|95020|95027.3|94977.3|813
1592267100000|2020-06-16 00:25:00|95064.6|95014.6|95071.4|95021.4|95077.6|95027.6|95045.1|94995.1|702
1592267400000|2020-06-16 00:30:00|95071.5|95021.5|95055.2|95005.2|95076.7|95026.7|95034.8|94984.8|817
1592267700000|2020-06-16 00:35:00|95057|95007|95074.6|95024.6|95085.7|95035.7|95051.8|95001.8|733
1592268000000|2020-06-16 00:40:00|95074.2|95024.2|95028.2|94978.2|95081.3|95031.3|94998.7|94948.7|698
1592268300000|2020-06-16 00:45:00|95026.7|94976.7|95021.8|94971.8|95045.8|94995.8|95018.1|94968.1|686
1592268600000|2020-06-16 00:50:00|95021.4|94971.4|95070.3|95020.3|95094.1|95044.1|95016.4|94971.4|699
1592268900000|2020-06-16 00:55:00|95064.6|95014.6|95049.1|94999.1|95077.2|95027.2|95035.5|94985.5|850
1592269200000|2020-06-16 01:00:00|95049.3|94999.3|94955.3|94905.3|95050.3|95000.3|94944.3|94894.3|861
1592269500000|2020-06-16 01:05:00|94956|94906|94959|94909|94985.3|94935.3|94953|94903|768
1592269800000|2020-06-16 01:10:00|94958.4|94908.4|95017|94967|95028.2|94978.2|94950.5|94900.5|812
1592270100000|2020-06-16 01:15:00|95020.2|94970.2|95057.1|95007.1|95070.8|95020.8|95013.3|94963.3|796
1592270400000|2020-06-16 01:20:00|95058.2|95008.2|95056.3|95006.3|95093.7|95018.5|95026.2|94968.5|934
1592270700000|2020-06-16 01:25:00|95057.1|95007.1|95047.3|94997.3|95097.7|95036.4|95040.4|94953.2|990
1592271000000|2020-06-16 01:30:00|95051.2|95001.2|95054.1|95004.1|95092.8|95023.6|95035.6|94949|882
1592271300000|2020-06-16 01:35:00|95053.8|95003.8|95091.6|95041.6|95111.5|95061.5|95045.4|94956.8|910
1592271600000|2020-06-16 01:40:00|95092.2|95042.2|95091.2|95041.2|95123|95073|95073.5|95023.5|779
1592271900000|2020-06-16 01:45:00|95091.5|95041.5|95088.8|95038.8|95116.1|95066.1|95075.5|95025.5|755
1592272200000|2020-06-16 01:50:00|95089|95039|95079.9|95029.9|95114.4|95064.4|95062.6|95012.6|866
1592272500000|2020-06-16 01:55:00|95081.5|95031.5|95100.4|95050.4|95121.8|95071.8|95071.5|95021.5|838
1592272800000|2020-06-16 02:00:00|95099.9|95049.9|95058.2|95008.2|95110.4|95060.4|95055.3|95005.3|850
1592273100000|2020-06-16 02:05:00|95059.7|95009.7|95061.8|95011.8|95083.6|95033.6|95051.2|95001.2|712
1592273400000|2020-06-16 02:10:00|95066.7|95016.7|95064.2|95014.2|95072.8|95027.5|95050.3|95000.3|687
1592273700000|2020-06-16 02:15:00|95065.3|95015.3|95056.7|95006.7|95072.1|95022.1|95049.3|94999.3|703
1592274000000|2020-06-16 02:20:00|95058.2|95008.2|95062.4|95012.4|95067.6|95017.6|95040.2|94990.2|714
1592274300000|2020-06-16 02:25:00|95062.5|95012.5|95087.7|95037.7|95101.8|95051.8|95054.3|95004.3|619
1592274600000|2020-06-16 02:30:00|95087.6|95037.6|94809.7|94759.7|95089.4|95039.4|94809|94710.2|1109
1592274900000|2020-06-16 02:35:00|94809.2|94759.2|94727.2|94677.2|94893|94805.6|94717.2|94632.3|1072
1592275200000|2020-06-16 02:40:00|94726.6|94676.6|94806.3|94756.3|94857.5|94777.5|94718.1|94668.1|883
1592275500000|2020-06-16 02:45:00|94807.9|94757.9|94691.3|94641.3|94808.4|94758.4|94663.3|94607.8|908
1592275800000|2020-06-16 02:50:00|94692.9|94642.9|94671.9|94621.9|94724.4|94674.4|94638.5|94553|1139
1592276100000|2020-06-16 02:55:00|94672.1|94622.1|94720.5|94670.5|94744.3|94694.3|94661.2|94611.2|1069
1592276400000|2020-06-16 03:00:00|94722.9|94672.9|94736.7|94686.7|94744|94694|94719.6|94669.6|806
1592276700000|2020-06-16 03:05:00|94736.4|94686.4|94756.2|94706.2|94762|94712|94710.5|94660.5|705
1592277000000|2020-06-16 03:10:00|94757|94707|94782.7|94732.7|94792.3|94742.3|94755.6|94705.6|911
1592277300000|2020-06-16 03:15:00|94782.9|94732.9|94765.8|94715.8|94788.3|94738.3|94750.7|94700.7|605
1592277600000|2020-06-16 03:20:00|94765.7|94715.7|94799.5|94749.5|94828|94778|94759.5|94709.5|923
1592277900000|2020-06-16 03:25:00|94799.9|94749.9|94773.7|94723.7|94802.7|94752.7|94760.5|94710.5|719
1592278200000|2020-06-16 03:30:00|94774.2|94724.2|94783.8|94733.8|94791.6|94741.6|94764.7|94714.7|874
1592278500000|2020-06-16 03:35:00|94784.3|94734.3|94777.4|94727.4|94811.1|94761.1|94777|94727|807
1592278800000|2020-06-16 03:40:00|94777.6|94727.6|94770.1|94720.1|94788.9|94738.9|94762.5|94712.5|755
1592279100000|2020-06-16 03:45:00|94771.7|94721.7|94750.7|94700.7|94784.1|94734.1|94737.7|94687.7|945
1592279400000|2020-06-16 03:50:00|94752|94702|94802.8|94752.8|94804.2|94754.2|94747.9|94697.9|818
1592279700000|2020-06-16 03:55:00|94803|94753|94836.5|94786.5|94853.4|94803.4|94796.5|94746.5|821
1592280000000|2020-06-16 04:00:00|94836.6|94786.6|94863.3|94813.3|94870.3|94820.3|94834.8|94784.8|835
1592280300000|2020-06-16 04:05:00|94863|94813|94867.9|94817.9|94874.8|94824.8|94846.6|94796.6|586
1592280600000|2020-06-16 04:10:00|94867.3|94817.3|94870|94820|94885.5|94835.5|94854.5|94810.8|671
1592280900000|2020-06-16 04:15:00|94870.6|94820.6|94820.3|94770.3|94870.9|94820.9|94819|94769|753
1592281200000|2020-06-16 04:20:00|94819.6|94769.6|94828.7|94778.7|94839.4|94789.4|94816.3|94766.3|680
1592281500000|2020-06-16 04:25:00|94828.9|94778.9|94807.9|94757.9|94839.4|94789.4|94805.7|94755.7|657
1592281800000|2020-06-16 04:30:00|94809|94759|94833|94783|94833.5|94783.5|94807.1|94757.1|738
1592282100000|2020-06-16 04:35:00|94835.3|94785.3|94867.4|94817.4|94870.8|94820.8|94828.6|94778.6|960
1592282400000|2020-06-16 04:40:00|94864.3|94814.3|94839.1|94789.1|94867.9|94823|94836.6|94786.6|704
1592282700000|2020-06-16 04:45:00|94838.4|94788.4|94826.5|94776.5|94850.8|94800.8|94826.5|94776.5|626
1592283000000|2020-06-16 04:50:00|94829.7|94779.7|94833|94783|94835.2|94785.2|94815.6|94765.6|512
1592283300000|2020-06-16 04:55:00|94833.5|94783.5|94856.5|94806.5|94857.1|94807.1|94826.1|94776.1|627
1592283600000|2020-06-16 05:00:00|94852.4|94802.4|94806.4|94756.4|94860.4|94810.4|94801.6|94751.6|777
1592283900000|2020-06-16 05:05:00|94806.6|94756.6|94791|94741|94833.6|94783.6|94771.6|94721.6|913
1592284200000|2020-06-16 05:10:00|94790.8|94740.8|94785.4|94735.4|94803.1|94753.1|94770.2|94720.2|818
1592284500000|2020-06-16 05:15:00|94784.6|94734.6|94780.4|94730.4|94786|94736|94767.3|94717.3|646
1592284800000|2020-06-16 05:20:00|94781.2|94731.2|94738.9|94688.9|94781.2|94731.2|94738.9|94688.9|820
1592285100000|2020-06-16 05:25:00|94738.4|94688.4|94628.5|94578.5|94755.9|94705.9|94608.6|94558.6|771
1592285400000|2020-06-16 05:30:00|94628|94578|94569.9|94519.9|94661.7|94611.7|94569.9|94519.9|925
1592285700000|2020-06-16 05:35:00|94573.2|94523.2|94554.7|94504.7|94597.2|94547.2|94547|94497|923
1592286000000|2020-06-16 05:40:00|94556.1|94506.1|94671.2|94621.2|94672.2|94622.2|94551.8|94501.8|1027
1592286300000|2020-06-16 05:45:00|94671.5|94621.5|94670.7|94620.7|94692.4|94642.4|94666.1|94616.1|776
1592286600000|2020-06-16 05:50:00|94670.6|94620.6|94673.7|94623.7|94717.5|94667.5|94670|94620|852
1592286900000|2020-06-16 05:55:00|94674.1|94624.1|94699.9|94649.9|94706.3|94656.3|94669.3|94619.3|724
1592287200000|2020-06-16 06:00:00|94696.4|94646.4|94805.7|94755.7|94841.6|94791.6|94672.6|94626.7|1065
1592287500000|2020-06-16 06:05:00|94807.8|94757.8|94799|94749|94889.6|94839.6|94774.2|94724.9|1159
1592287800000|2020-06-16 06:10:00|94799.1|94749.1|94776|94726|94817.5|94767.5|94749.4|94699.4|1182
1592288100000|2020-06-16 06:15:00|94775.8|94725.8|94781.7|94731.7|94846.4|94804.7|94755.5|94713.9|1034
1592288400000|2020-06-16 06:20:00|94777|94752|94753.1|94703.1|94804.9|94761.6|94749|94699|1061
1592288700000|2020-06-16 06:25:00|94753.2|94703.2|94757.1|94707.1|94774.3|94735.6|94708.3|94671.2|1110
1592289000000|2020-06-16 06:30:00|94759.2|94709.2|94673.3|94623.3|94763.5|94718.2|94656.9|94616.4|1105
1592289300000|2020-06-16 06:35:00|94673.4|94623.4|95067.3|95017.3|95096.5|95046.5|94657.4|94618.1|1242
1592289600000|2020-06-16 06:40:00|95065.1|95015.1|94832.1|94782.1|95065.1|95015.1|94815.7|94765.7|1233
1592289900000|2020-06-16 06:45:00|94832.2|94782.2|94827.3|94777.3|94846.3|94796.3|94744.2|94694.2|1186
1592290200000|2020-06-16 06:50:00|94826.5|94776.5|94935.9|94885.9|94939.2|94889.2|94820.3|94770.3|1163
1592290500000|2020-06-16 06:55:00|94937.6|94887.6|94845.4|94820.4|94965.3|94929.7|94803.4|94773.2|1227
1592290800000|2020-06-16 07:00:00|94845.8|94820.8|94992.3|94942.3|95026.6|94992.1|94803.6|94764.9|1283
1592291100000|2020-06-16 07:05:00|94991.2|94941.2|95029.8|94979.8|95080.5|95030.5|94946.5|94909.4|1275
1592291400000|2020-06-16 07:10:00|95028.2|94978.2|95119.3|95069.3|95207.2|95157.2|94983.7|94933.7|1271
1592291700000|2020-06-16 07:15:00|95120.5|95070.5|95171.3|95121.3|95250.4|95206|95120.4|95070.4|1285
1592292000000|2020-06-16 07:20:00|95173.2|95123.2|95074.4|95049.4|95191.7|95147.2|95030.2|94985.8|1246
1592292300000|2020-06-16 07:25:00|95074.3|95049.3|95100.4|95075.4|95188.7|95140.6|95073|95037.8|1196
1592292600000|2020-06-16 07:30:00|95109.7|95084.7|95188.3|95138.3|95363.4|95313.4|95109.7|95084.7|1291
1592292900000|2020-06-16 07:35:00|95199.4|95149.4|95190.5|95165.5|95284.1|95234.1|95164.1|95138.9|1171
1592293200000|2020-06-16 07:40:00|95190.4|95165.4|95265|95240|95343.9|95306.3|95171.4|95146.4|1186
1592293500000|2020-06-16 07:45:00|95264.5|95239.5|95277.4|95252.4|95317.2|95287.2|95229.7|95193.9|1135
1592293800000|2020-06-16 07:50:00|95277.7|95252.7|95302.7|95277.7|95326.1|95301.1|95225.7|95187.6|1181
1592294100000|2020-06-16 07:55:00|95304.1|95279.1|95385.1|95335.1|95418.5|95384.1|95273.9|95239.4|1199
1592294400000|2020-06-16 08:00:00|95385.6|95335.6|95512.7|95487.7|95552.5|95516.2|95371|95335.6|1262
1592294700000|2020-06-16 08:05:00|95512.2|95487.2|95586.3|95561.3|95639|95603|95506.4|95481.4|1223
1592295000000|2020-06-16 08:10:00|95586.4|95561.4|95493.5|95468.5|95598.3|95573.3|95483.5|95458.5|1210
1592295300000|2020-06-16 08:15:00|95493.1|95468.1|95380.2|95355.2|95497.3|95472.3|95367.4|95328.4|1233
1592295600000|2020-06-16 08:20:00|95382.1|95357.1|95467.7|95442.7|95515.6|95465.6|95380.6|95355.6|1150
1592295900000|2020-06-16 08:25:00|95468.6|95443.6|95364.4|95314.4|95482.8|95456.4|95268.2|95218.2|1221
1592296200000|2020-06-16 08:30:00|95359.7|95309.7|95314.1|95264.1|95449.1|95400.8|95274.9|95235|1185
1592296500000|2020-06-16 08:35:00|95310.4|95260.4|95231.6|95181.6|95346.8|95321.8|95194.3|95154|1169
1592296800000|2020-06-16 08:40:00|95232.8|95182.8|95211.5|95186.5|95255.1|95230.1|95165.2|95115.2|1135
1592297100000|2020-06-16 08:45:00|95211.7|95186.7|95203.3|95178.3|95264.2|95214.2|95133.2|95103.9|1123
1592297400000|2020-06-16 08:50:00|95203.1|95178.1|95125.8|95100.8|95230.7|95201.6|95082.9|95055.9|1125
1592297700000|2020-06-16 08:55:00|95128|95103|95296.6|95166.8|95403.2|95255|95086.4|95061.4|1140
1592298000000|2020-06-16 09:00:00|95304.6|95175.6|95254|95204|95379.1|95249.9|95172.7|95119.3|1196
1592298300000|2020-06-16 09:05:00|95256.5|95206.5|95158.4|95133.4|95273.8|95238.2|95137.2|95094.5|1126
1592298600000|2020-06-16 09:10:00|95158.3|95133.3|95265.5|95240.5|95282.2|95248.1|95158.3|95133.3|1101
1592298900000|2020-06-16 09:15:00|95267.2|95242.2|95282.1|95257.1|95298.2|95259|95221.8|95194.6|1087
1592299200000|2020-06-16 09:20:00|95282.2|95257.2|95266.5|95241.5|95338.4|95313.4|95259.2|95227|1038
1592299500000|2020-06-16 09:25:00|95267.5|95242.5|95267|95242|95290.5|95255.1|95217.8|95179.9|1060
1592299800000|2020-06-16 09:30:00|95266.8|95241.8|95376.7|95351.7|95429.8|95386.1|95254.1|95216.8|1095
1592300100000|2020-06-16 09:35:00|95376.2|95351.2|95479.9|95429.9|95509.6|95461.4|95360.8|95335.7|1041
1592300400000|2020-06-16 09:40:00|95479.4|95429.4|95264.5|95239.5|95480|95437.8|95237.6|95194.2|1135
1592300700000|2020-06-16 09:45:00|95265.1|95240.1|95161|95136|95301.6|95271.6|95160.3|95129.9|1103
1592301000000|2020-06-16 09:50:00|95161.1|95136.1|95090.8|95065.8|95171.5|95146.5|95082.4|95045.8|1020
1592301300000|2020-06-16 09:55:00|95089.9|95064.9|95183.5|95158.5|95192.6|95158.8|95076.2|95036.1|1183
1592301600000|2020-06-16 10:00:00|95180.9|95155.9|95299.4|95249.4|95396.3|95346.3|95167.5|95135.9|1183
1592301900000|2020-06-16 10:05:00|95297|95247|95198.6|95173.6|95299.4|95261.6|95186|95154.6|1189
1592302200000|2020-06-16 10:10:00|95200.4|95175.4|95123.4|95098.4|95264.2|95239.2|95122.5|95091.2|1097
1592302500000|2020-06-16 10:15:00|95126.9|95101.9|95226.6|95201.6|95256.1|95216.8|95126.8|95083.3|1146
1592302800000|2020-06-16 10:20:00|95226.7|95201.7|95186.1|95136.1|95263.5|95238.5|95185.7|95135.9|1015
1592303100000|2020-06-16 10:25:00|95188.1|95138.1|95059.1|95009.1|95228|95186.8|95059.1|95009.1|1089
1592303400000|2020-06-16 10:30:00|95055.7|95005.7|95068.8|95043.8|95119|95069|95027.3|94979.4|1177
1592303700000|2020-06-16 10:35:00|95079.7|95029.7|95155.8|95130.8|95166.9|95134.3|95054.5|95028.8|1044
1592304000000|2020-06-16 10:40:00|95155.7|95130.7|95225.1|95200.1|95252.8|95213.2|95145.9|95120.9|970
1592304300000|2020-06-16 10:45:00|95225.2|95200.2|95254.3|95229.3|95274.5|95241.5|95194.8|95169.8|1039
1592304600000|2020-06-16 10:50:00|95254.5|95229.5|95187|95162|95287|95262|95184.6|95147.4|1060
1592304900000|2020-06-16 10:55:00|95190.4|95165.4|95160.4|95135.4|95210.9|95175.5|95130.3|95092.3|1055
1592305200000|2020-06-16 11:00:00|95158.3|95133.3|95072.8|95022.8|95164.1|95133.3|95049.5|95015.3|1099
1592305500000|2020-06-16 11:05:00|95071.8|95021.8|95106.4|95081.4|95149.2|95099.2|95030.6|95003.8|1176
1592305800000|2020-06-16 11:10:00|95107.4|95082.4|95208.6|95158.6|95223.1|95173.1|95089.7|95044.9|1187
1592306100000|2020-06-16 11:15:00|95209.1|95159.1|95169.8|95144.8|95210.9|95172.2|95132.8|95098.9|1118
1592306400000|2020-06-16 11:20:00|95178.8|95128.8|95181.9|95156.9|95227.8|95201.3|95165.5|95119.2|1108
1592306700000|2020-06-16 11:25:00|95181.6|95156.6|95102|95077|95217.2|95192.2|95099.8|95074.8|1067
1592307000000|2020-06-16 11:30:00|95102.3|95077.3|95147|95122|95149.7|95124.7|95088.3|95058.7|1011
1592307300000|2020-06-16 11:35:00|95146.8|95121.8|95193.7|95168.7|95218.6|95184.2|95133.4|95108.4|1069
1592307600000|2020-06-16 11:40:00|95193.5|95168.5|95255|95230|95291.3|95244.8|95189.1|95164.1|1002
1592307900000|2020-06-16 11:45:00|95255.2|95230.2|95240.4|95215.4|95269.2|95244.2|95239.3|95213.3|1065
1592308200000|2020-06-16 11:50:00|95239.7|95214.7|95154.8|95129.8|95240.5|95215.5|95144.7|95119.7|1072
1592308500000|2020-06-16 11:55:00|95155.8|95130.8|95120.6|95095.6|95158.9|95133.9|95074.2|95049.2|1197
1592308800000|2020-06-16 12:00:00|95120.3|95095.3|95184.5|95159.5|95265.4|95240.4|95110.2|95085.2|1174
1592309100000|2020-06-16 12:05:00|95185|95160|95133.6|95108.6|95217.3|95192.3|95129.4|95104.4|1066
1592309400000|2020-06-16 12:10:00|95134.9|95109.9|94984.8|94934.8|95231.6|95195.2|94972.8|94928.4|1201
1592309700000|2020-06-16 12:15:00|94987.2|94937.2|94941.4|94916.4|94995.8|94962.4|94900.7|94863|1182
1592310000000|2020-06-16 12:20:00|94941.8|94916.8|94893.3|94868.3|94953.9|94922.5|94826.9|94796|1206
1592310300000|2020-06-16 12:25:00|94892.8|94867.8|94865.2|94730.7|94911.9|94886.9|94789.2|94719.7|1065
1592310600000|2020-06-16 12:30:00|94801.7|94751.7|94714.7|94664.7|94924.1|94875.4|94712.4|94662.4|1275
1592310900000|2020-06-16 12:35:00|94735.5|94685.5|94665|94640|94812.4|94762.4|94604.2|94567.3|1259
1592311200000|2020-06-16 12:40:00|94665.1|94640.1|94738.9|94713.9|94749.8|94714.1|94548.2|94515.9|1263
1592311500000|2020-06-16 12:45:00|94737.2|94712.2|94849.2|94799.2|94927.5|94890.3|94697.6|94649.4|1241
1592311800000|2020-06-16 12:50:00|94845.3|94795.3|94837.8|94787.8|94880|94844.7|94794.7|94744.7|1157
1592312100000|2020-06-16 12:55:00|94839.6|94789.6|94924.5|94899.5|94935|94901.3|94776.7|94745.7|1149
1592312400000|2020-06-16 13:00:00|94923.5|94898.5|95037.3|95012.3|95113.2|95079.5|94914.5|94877.9|1258
1592312700000|2020-06-16 13:05:00|95036|95011|95104.2|95054.2|95208.5|95172.9|94995.2|94957.6|1269
1592313000000|2020-06-16 13:10:00|95105.4|95055.4|95278.8|95228.8|95320.9|95274|95104.3|95054.3|1240
1592313300000|2020-06-16 13:15:00|95270.8|95220.8|95212.8|95187.8|95304.7|95267.6|95196|95171|1220
1592313600000|2020-06-16 13:20:00|95213.1|95188.1|95104.3|95079.3|95281.1|95231.1|95094.9|95069.9|1408
1592313900000|2020-06-16 13:25:00|95104.5|95079.5|95127.1|95102.1|95248.2|95207.4|95102.8|95077.8|1201
1592314200000|2020-06-16 13:30:00|95124.4|95099.4|95249.8|95224.8|95273.8|95224.8|95122|95088.7|558
1592314500000|2020-06-16 13:35:00|95248.5|95223.5|95263.1|95213.1|95333.3|95283.3|95193.3|95168.3|555
1592314800000|2020-06-16 13:40:00|95248.8|95223.8|95086.7|95036.7|95254.1|95223.8|94989.7|94939.7|564
1592315100000|2020-06-16 13:45:00|95086|95036|95038.3|95013.3|95087.6|95037.6|94947.1|94908.4|560
1592315400000|2020-06-16 13:50:00|95038.7|95013.7|95072.3|95022.3|95212.4|95162.4|95023.2|94993.4|555
1592315700000|2020-06-16 13:55:00|95075.4|95025.4|94931.6|94881.6|95091.5|95053.3|94910.1|94875.5|554
1592316000000|2020-06-16 14:00:00|94928.3|94878.3|94928.1|94878.1|95010.9|94960.9|94884.4|94843.6|682
1592316300000|2020-06-16 14:05:00|94928.3|94878.3|95014.3|94964.3|95022.2|94972.2|94819.7|94769.7|1280
1592316600000|2020-06-16 14:10:00|95012.8|94962.8|94922.4|94872.4|95107.3|95058.4|94901.9|94858.5|1227
1592316900000|2020-06-16 14:15:00|94922.2|94872.2|95186.7|95136.7|95186.7|95136.7|94841.1|94801.2|1259
1592317200000|2020-06-16 14:20:00|95193.8|95143.8|95155.7|95105.7|95265.6|95218.3|95144|95098.8|1261
1592317500000|2020-06-16 14:25:00|95155.5|95105.5|95046.2|94996.2|95168.3|95118.3|95008|94960.5|1218
1592317800000|2020-06-16 14:30:00|95030.7|95005.7|95094.9|95069.9|95141.5|95095.6|95007.6|94982.6|1198
1592318100000|2020-06-16 14:35:00|95095.6|95070.6|95419.9|95369.9|95435.8|95385.8|95092.7|95061.5|1258
1592318400000|2020-06-16 14:40:00|95419.2|95369.2|95651.2|95601.2|95737.2|95685.3|95408.6|95358.6|1309
1592318700000|2020-06-16 14:45:00|95652.1|95602.1|95582.5|95532.5|95822.7|95772.7|95569.5|95519.5|1301
1592319000000|2020-06-16 14:50:00|95584.4|95534.4|96064.8|96014.8|96150.4|96100.4|95572|95522|1306
1592319300000|2020-06-16 14:55:00|96068.1|96018.1|96059.9|96009.9|96093|96043|95830.3|95780.3|1304
1592319600000|2020-06-16 15:00:00|96061.8|96011.8|96243.1|96193.1|96441.5|96391.5|96056.8|96006.8|1313
1592319900000|2020-06-16 15:05:00|96237.2|96187.2|96076.8|96026.8|96242.3|96192.3|96009.1|95959.1|1305
1592320200000|2020-06-16 15:10:00|96076.3|96026.3|96094.2|96044.2|96255.8|96205.8|96070.4|96020.4|1300
1592320500000|2020-06-16 15:15:00|96095.6|96045.6|96021.4|95971.4|96099.4|96049.4|95836|95786|1309
1592320800000|2020-06-16 15:20:00|96028.9|95978.9|95910.4|95860.4|96131.6|96081.6|95846.1|95796.1|1294
1592321100000|2020-06-16 15:25:00|95911.9|95861.9|95750.4|95700.4|95918.8|95868.8|95733.5|95683.5|1298
1592321400000|2020-06-16 15:30:00|95747.3|95697.3|95683.4|95633.4|95916.5|95828.6|95675.9|95631.2|1276
1592321700000|2020-06-16 15:35:00|95681.7|95631.7|95684.3|95634.3|95894.9|95810.8|95572|95522|1266
1592322000000|2020-06-16 15:40:00|95683.5|95633.5|95829|95779|95844.9|95794.9|95673.2|95623.2|1283
1592322300000|2020-06-16 15:45:00|95828.9|95778.9|95696|95646|95842.7|95792.7|95660.6|95610.6|1254
1592322600000|2020-06-16 15:50:00|95696.3|95646.3|95739.1|95689.1|95747.6|95703.1|95659|95609|1122
1592322900000|2020-06-16 15:55:00|95738.9|95688.9|95713.8|95663.8|95811.1|95761.1|95713.2|95663.2|1214
1592323200000|2020-06-16 16:00:00|95714.6|95664.6|95712.7|95662.7|95822|95772|95688|95638|1247
1592323500000|2020-06-16 16:05:00|95713|95663|95723.9|95673.9|95794.2|95744.2|95708.2|95658.2|1272
1592323800000|2020-06-16 16:10:00|95724.1|95674.1|95668.5|95618.5|95743.1|95697.3|95648.8|95598.8|1182
1592324100000|2020-06-16 16:15:00|95664.1|95614.1|95722.7|95672.7|95741.1|95691.1|95647.3|95603.2|1128
1592324400000|2020-06-16 16:20:00|95721.6|95671.6|95619.6|95569.6|95722.4|95672.4|95606|95556|1141
1592324700000|2020-06-16 16:25:00|95623.2|95573.2|95581.3|95531.3|95640.2|95590.2|95551|95501|1155
1592325000000|2020-06-16 16:30:00|95580|95530|95523.6|95473.6|95582.1|95532.1|95519.9|95469.9|1103
1592325300000|2020-06-16 16:35:00|95523.4|95473.4|95449.5|95399.5|95533|95483|95388.7|95338.7|1196
1592325600000|2020-06-16 16:40:00|95449.4|95399.4|95425.5|95375.5|95477.4|95427.4|95417.4|95367.4|1091
1592325900000|2020-06-16 16:45:00|95424.5|95374.5|95429.9|95379.9|95441|95391|95415.1|95365.1|1149
1592326200000|2020-06-16 16:50:00|95430|95380|95491.7|95441.7|95536.4|95486.4|95427.1|95377.1|1198
1592326500000|2020-06-16 16:55:00|95490.4|95440.4|95552.3|95502.3|95578.7|95528.7|95488.8|95438.8|1165
1592326800000|2020-06-16 17:00:00|95552.8|95502.8|95601.3|95551.3|95601.5|95551.5|95522.2|95486.8|1043
1592327100000|2020-06-16 17:05:00|95602.4|95552.4|95622|95572|95661.5|95611.5|95595.5|95545.5|1126
1592327400000|2020-06-16 17:10:00|95622.4|95572.4|95646|95596|95666.2|95616.2|95606.3|95556.3|986
1592327700000|2020-06-16 17:15:00|95645.5|95595.5|95609.7|95559.7|95647.8|95597.8|95609.1|95559.1|992
1592328000000|2020-06-16 17:20:00|95608.2|95558.2|95631|95581|95653.5|95603.5|95602.5|95552.5|1017
1592328300000|2020-06-16 17:25:00|95634.1|95584.1|95580.2|95530.2|95634.1|95584.1|95543.3|95493.3|997
1592328600000|2020-06-16 17:30:00|95580.9|95530.9|95648.5|95598.5|95660.2|95610.2|95567|95517|984
1592328900000|2020-06-16 17:35:00|95644.4|95594.4|95727.5|95702.5|95747.4|95705.1|95617.8|95574.8|877
1592329200000|2020-06-16 17:40:00|95727.3|95702.3|95665.1|95615.1|95743.4|95706|95647|95608.3|858
1592329500000|2020-06-16 17:45:00|95664.8|95614.8|95649|95599|95665.6|95628.9|95628.8|95592|764
1592329800000|2020-06-16 17:50:00|95649.6|95599.6|95729.6|95679.6|95734.6|95684.6|95594.5|95544.5|1078
1592330100000|2020-06-16 17:55:00|95731.4|95681.4|95721.8|95671.8|95731.4|95692|95677.2|95645.3|988
1592330400000|2020-06-16 18:00:00|95721.4|95671.4|95581.3|95531.3|95739.5|95693.5|95573.6|95523.6|1152
1592330700000|2020-06-16 18:05:00|95581.6|95531.6|95574.6|95524.6|95582.1|95532.1|95553|95503|906
1592331000000|2020-06-16 18:10:00|95575.2|95525.2|95502.4|95452.4|95579|95529|95484.6|95434.6|868
1592331300000|2020-06-16 18:15:00|95502.7|95452.7|95538.8|95488.8|95545|95495|95497.8|95447.8|1096
1592331600000|2020-06-16 18:20:00|95538.9|95488.9|95658.5|95608.5|95892.8|95735.8|95538.9|95488.9|1255
1592331900000|2020-06-16 18:25:00|95657.5|95607.5|95610.4|95560.4|95690.5|95640.5|95570.6|95520.6|1250
1592332200000|2020-06-16 18:30:00|95608.3|95558.3|95578.5|95553.5|95624.2|95574.2|95578.5|95545.4|996
1592332500000|2020-06-16 18:35:00|95579.4|95554.4|95543|95493|95605.4|95564.3|95536.3|95489.7|964
1592332800000|2020-06-16 18:40:00|95542.3|95492.3|95560.9|95510.9|95569.7|95524.8|95529.8|95479.8|861
1592333100000|2020-06-16 18:45:00|95561.3|95511.3|95595|95545|95744.5|95718.1|95543.7|95493.7|1124
1592333400000|2020-06-16 18:50:00|95594.5|95544.5|95621.1|95571.1|95672.1|95622.1|95590.6|95540.6|985
1592333700000|2020-06-16 18:55:00|95621.8|95571.8|95593.3|95543.3|95634.9|95584.9|95590.6|95540.6|1011
1592334000000|2020-06-16 19:00:00|95592.6|95542.6|95605.5|95555.5|95613.5|95563.5|95589.3|95539.3|1022
1592334300000|2020-06-16 19:05:00|95605.4|95555.4|95652|95602|95659.2|95609.2|95598|95548|876
1592334600000|2020-06-16 19:10:00|95651.9|95601.9|95663.1|95613.1|95669.7|95619.7|95641.9|95591.9|961
1592334900000|2020-06-16 19:15:00|95662.9|95612.9|95774.2|95724.2|95784.3|95734.3|95662.9|95612.9|1196
1592335200000|2020-06-16 19:20:00|95774.1|95724.1|95705.7|95655.7|95791.3|95741.3|95705|95655|1027
1592335500000|2020-06-16 19:25:00|95705.9|95655.9|95679.8|95629.8|95715.9|95665.9|95671|95621|1034
1592335800000|2020-06-16 19:30:00|95679.7|95629.7|95679.2|95629.2|95758.2|95708.2|95670.8|95620.8|1067
1592336100000|2020-06-16 19:35:00|95680.1|95630.1|95707|95657|95712.4|95662.4|95666.3|95616.3|851
1592336400000|2020-06-16 19:40:00|95707.7|95657.7|95747.9|95697.9|95751.9|95701.9|95698.3|95648.3|952
1592336700000|2020-06-16 19:45:00|95747.7|95697.7|95745.4|95695.4|95758.8|95708.8|95732.6|95682.6|1035
1592337000000|2020-06-16 19:50:00|95743.8|95693.8|95786.4|95736.4|95829.1|95779.1|95743.3|95693.3|1078
1592337300000|2020-06-16 19:55:00|95787|95737|95712.6|95662.6|95799.2|95749.2|95704.7|95654.7|1026
1592337600000|2020-06-16 20:00:00|95715.8|95665.8|95744.3|95694.3|95745.8|95695.8|95658.5|95608.5|904
1592337900000|2020-06-16 20:05:00|95743.3|95693.3|95745|95695|95751.6|95701.6|95727.5|95677.5|738
1592338200000|2020-06-16 20:10:00|95745.6|95695.6|95715.6|95665.6|95745.9|95695.9|95711.2|95661.2|693
1592338500000|2020-06-16 20:15:00|95716.7|95666.7|95715.4|95665.4|95725|95675|95707.5|95657.5|694
1592338800000|2020-06-16 20:20:00|95714.9|95664.9|95657.8|95607.8|95719|95669|95656.8|95606.8|627
1592339100000|2020-06-16 20:25:00|95657.7|95607.7|95663.7|95613.7|95669.3|95626.4|95651.2|95605.2|548
1592339400000|2020-06-16 20:30:00|95666|95616|95664.7|95614.7|95676.2|95634.9|95654.9|95609.8|539
1592339700000|2020-06-16 20:35:00|95664.6|95614.6|95681.4|95631.4|95686.3|95636.3|95661.6|95611.6|602
1592340000000|2020-06-16 20:40:00|95680.2|95630.2|95680.8|95630.8|95687.9|95637.9|95668.8|95618.8|697
1592340300000|2020-06-16 20:45:00|95680|95630|95675.3|95625.3|95690|95640|95670.2|95620.2|723
1592340600000|2020-06-16 20:50:00|95672.2|95622.2|95679.2|95629.2|95692.9|95642.9|95670.4|95620.4|864
1592340900000|2020-06-16 20:55:00|95687.8|95637.8|95775.9|95600.3|95779.3|95647.8|95683.3|95559.9|632
1592341200000|2020-06-16 21:00:00|95762.4|95588.5|95978.6|95382.6|95988.2|95588.5|95755.4|95261.7|66
1592341500000|2020-06-16 21:05:00|95989.9|95393.9|95994.6|95398.6|95996.5|95400.5|95932.8|95336.8|50
1592341800000|2020-06-16 21:10:00|95996.6|95400.6|95988.6|95392.6|96013.3|95417.3|95984.2|95388.2|110
1592342100000|2020-06-16 21:15:00|95993.1|95397.1|95999.9|95403.9|96021.5|95425.5|95985.9|95389.9|82
1592342400000|2020-06-16 21:20:00|95994.9|95398.9|95799.4|95267.2|95994.9|95398.9|95777.5|95183.3|249
1592342700000|2020-06-16 21:25:00|95799.9|95267.7|95820.3|95386.7|95894.2|95386.7|95778.5|95215.6|258
1592343000000|2020-06-16 21:30:00|95818.6|95384.2|95820.9|95404.7|95907.7|95443.4|95787.3|95322.9|407
1592343300000|2020-06-16 21:35:00|95821.4|95405.3|95817.3|95430.6|95859.6|95457.9|95781.7|95343.6|379
1592343600000|2020-06-16 21:40:00|95819.2|95431.6|95827.1|95448.4|95904.5|95499.3|95813.4|95385.2|308
1592343900000|2020-06-16 21:45:00|95824.8|95472.7|95794.1|95458.1|95853.5|95541.5|95762|95410.4|393
1592344200000|2020-06-16 21:50:00|95793.7|95453.4|95826.8|95457.1|95839|95530.4|95771.3|95435|298
1592344500000|2020-06-16 21:55:00|95830.5|95440.7|95800.1|95456.5|95845.2|95520.6|95771|95428|347
1592344800000|2020-06-16 22:00:00|95774.2|95477.1|95775.7|95556.5|95811.8|95572|95726.2|95387.7|820
1592345100000|2020-06-16 22:05:00|95773.2|95556.6|95812|95595.8|95867.8|95604.2|95743.7|95529.8|1089
1592345400000|2020-06-16 22:10:00|95818.3|95572.5|95907.9|95676|95997.6|95713.3|95782.7|95536.5|750
1592345700000|2020-06-16 22:15:00|95914.9|95673.7|95877.5|95677.5|95997|95697|95852.2|95603.8|663
1592346000000|2020-06-16 22:20:00|95877.3|95677|95859.7|95689.4|95906|95707.2|95849.1|95659.4|805
1592346300000|2020-06-16 22:25:00|95859.8|95672|95860.7|95673.7|95871.6|95697|95845.8|95642|721
1592346600000|2020-06-16 22:30:00|95859.7|95677|95849|95680.9|95866|95708.5|95839.2|95644.9|727
1592346900000|2020-06-16 22:35:00|95847.6|95682.2|95856.8|95678.7|95866.3|95706.9|95843|95659.1|674
1592347200000|2020-06-16 22:40:00|95856.4|95679.4|95861.1|95675.4|95869.8|95701.8|95837.1|95647.8|468
1592347500000|2020-06-16 22:45:00|95860.5|95675.3|95849.6|95670.5|95869.7|95687.1|95835.2|95645.6|497
1592347800000|2020-06-16 22:50:00|95849.1|95669.4|95844.3|95656|95863|95697.8|95835.5|95643|501
1592348100000|2020-06-16 22:55:00|95848.5|95656.6|95837|95656.1|95858.5|95677|95818.2|95632.6|625
1592348400000|2020-06-16 23:00:00|95835.8|95679|95779.7|95640.9|95861.4|95720|95770|95624.6|982
1592348700000|2020-06-16 23:05:00|95779.9|95640.5|95784.6|95638.2|95816.8|95688.2|95732.5|95633|1033
1592349000000|2020-06-16 23:10:00|95780.6|95641.2|95777|95645.1|95797.5|95688.6|95723.9|95627.6|827
1592349300000|2020-06-16 23:15:00|95776.6|95645.3|95769.5|95642.2|95799.8|95706.9|95717.5|95617.5|1038
1592349600000|2020-06-16 23:20:00|95774.5|95639.5|95686|95636|95797|95699.4|95683.1|95593.9|1078
1592349900000|2020-06-16 23:25:00|95685.9|95635.9|95681.9|95631.9|95736.5|95646.8|95674.4|95571|792
1592350200000|2020-06-16 23:30:00|95682.6|95632.6|95691.9|95641.9|95728.8|95646.6|95641.4|95591.4|428
1592350500000|2020-06-16 23:35:00|95692|95642|95699.8|95649.8|95737.6|95657.7|95654.2|95602.7|604
1592350800000|2020-06-16 23:40:00|95698.4|95648.4|95694.6|95644.6|95737.6|95652.6|95685.8|95599.8|665
1592351100000|2020-06-16 23:45:00|95694.7|95644.7|95653.3|95603.3|95730.5|95649.4|95646.6|95596.6|622
1592351400000|2020-06-16 23:50:00|95654.5|95604.5|95636.2|95586.2|95656.3|95615.3|95623.1|95573.1|566
1592351700000|2020-06-16 23:55:00|95635.8|95585.8|95629.9|95579.9|95640.3|95590.3|95593|95543|881
1592352000000|2020-06-17 00:00:00|95630.9|95580.9|95659.7|95609.7|95679.2|95630|95628.8|95578.8|946
1592352300000|2020-06-17 00:05:00|95660|95610|95633.4|95583.4|95710|95660|95630.6|95580.6|954
1592352600000|2020-06-17 00:10:00|95633.1|95583.1|95716.2|95666.2|95722.6|95672.6|95611.5|95561.5|939
1592352900000|2020-06-17 00:15:00|95716.5|95666.5|95883.7|95833.7|95896.2|95846.2|95685.1|95635.1|1105
1592353200000|2020-06-17 00:20:00|95886.8|95836.8|95908|95858|95998.5|95915.9|95837.1|95690.5|1295
1592353500000|2020-06-17 00:25:00|95908.3|95858.3|95943.7|95893.7|95978.2|95900.2|95746.3|95605.7|1212
1592353800000|2020-06-17 00:30:00|95945.6|95895.6|95928.5|95878.5|95956.3|95906.3|95923.7|95873.7|1005
1592354100000|2020-06-17 00:35:00|95929.3|95879.3|95884.6|95834.6|95941|95880.9|95884.6|95813.2|999
1592354400000|2020-06-17 00:40:00|95885.2|95835.2|95789.2|95739.2|95909.9|95841.3|95759.4|95677.2|1088
1592354700000|2020-06-17 00:45:00|95789.3|95739.3|95732.6|95682.6|95795.8|95745.8|95732.2|95682.2|979
1592355000000|2020-06-17 00:50:00|95733.6|95683.6|95845.8|95795.8|95850.3|95800.3|95729.9|95679.9|913
1592355300000|2020-06-17 00:55:00|95846.6|95796.6|95918.1|95868.1|95941.9|95891.9|95843|95793|880
1592355600000|2020-06-17 01:00:00|95918.6|95868.6|95871.6|95821.6|95921.4|95871.4|95852.6|95802.6|997
1592355900000|2020-06-17 01:05:00|95870.2|95820.2|95845.2|95795.2|95873|95823|95825.1|95775.1|808
1592356200000|2020-06-17 01:10:00|95845.4|95795.4|95798.2|95748.2|95849|95799|95745.2|95695.2|857
1592356500000|2020-06-17 01:15:00|95799.3|95749.3|95809.4|95759.4|95827.4|95777.4|95783|95733|1011
1592356800000|2020-06-17 01:20:00|95809.2|95759.2|95805.2|95755.2|95856.4|95806.4|95778.5|95728.5|921
1592357100000|2020-06-17 01:25:00|95805.6|95755.6|95857.3|95807.3|95857.3|95807.3|95774.9|95724.9|906
1592357400000|2020-06-17 01:30:00|95857.5|95807.5|95866.2|95816.2|95908.8|95858.8|95847.2|95797.2|862
1592357700000|2020-06-17 01:35:00|95866.1|95816.1|95834.8|95784.8|95870|95820|95830.1|95780.1|895
1592358000000|2020-06-17 01:40:00|95834.4|95784.4|95765.3|95715.3|95839.2|95789.2|95761.4|95711.4|930
1592358300000|2020-06-17 01:45:00|95764.4|95714.4|95748.1|95698.1|95764.4|95714.4|95739.2|95689.2|843
1592358600000|2020-06-17 01:50:00|95748|95698|95744.9|95694.9|95789|95739|95738|95688|867
1592358900000|2020-06-17 01:55:00|95745|95695|95842.1|95792.1|95859.5|95809.5|95744.8|95694.8|965
1592359200000|2020-06-17 02:00:00|95846.7|95796.7|95806.2|95756.2|95877.7|95827.7|95794.7|95744.7|984
1592359500000|2020-06-17 02:05:00|95805.9|95755.9|95801.4|95751.4|95838|95788|95795.4|95745.4|786
1592359800000|2020-06-17 02:10:00|95801.3|95751.3|95840.1|95790.1|95840.1|95790.1|95798.8|95748.8|975
1592360100000|2020-06-17 02:15:00|95840.3|95790.3|95864.4|95814.4|95878.2|95828.2|95823.7|95773.7|826
1592360400000|2020-06-17 02:20:00|95864.3|95814.3|95897.8|95847.8|95912.6|95862.6|95850.3|95800.3|879
1592360700000|2020-06-17 02:25:00|95897.9|95847.9|95904.7|95854.7|95917|95867|95893|95843|784
1592361000000|2020-06-17 02:30:00|95903.3|95853.3|96115.4|96065.4|96150.8|96100.8|95902.2|95852.2|991
1592361300000|2020-06-17 02:35:00|96115.5|96065.5|96085.2|96035.2|96121.7|96071.7|96079.8|96029.8|893
1592361600000|2020-06-17 02:40:00|96085.4|96035.4|96107|96057|96119.7|96069.7|96075.5|96025.5|851
1592361900000|2020-06-17 02:45:00|96107.4|96057.4|96068.7|96018.7|96111.4|96061.4|96062.8|96012.8|1091
1592362200000|2020-06-17 02:50:00|96068.6|96018.6|96027.2|95977.2|96078.6|96028.6|96013.8|95963.8|1155
1592362500000|2020-06-17 02:55:00|96027.4|95977.4|95997|95947|96031.6|95981.6|95981.4|95931.4|992
1592362800000|2020-06-17 03:00:00|95999.2|95949.2|96054.2|96004.2|96093.3|96043.3|95997.8|95947.8|938
1592363100000|2020-06-17 03:05:00|96054.8|96004.8|96062.2|96012.2|96075.7|96025.7|96052.9|96002.9|888
1592363400000|2020-06-17 03:10:00|96062.7|96012.7|96043.5|95993.5|96068.4|96018.4|96035|95985|767
1592363700000|2020-06-17 03:15:00|96043.7|95993.7|96046.7|95996.7|96068.4|96018.4|96028.3|95978.3|912
1592364000000|2020-06-17 03:20:00|96047|95997|96050.8|96000.8|96058|96008|96039.5|95989.5|684
1592364300000|2020-06-17 03:25:00|96050.6|96000.6|96047|95997|96060.8|96010.8|96018.3|95968.3|773
1592364600000|2020-06-17 03:30:00|96047.4|95997.4|96015.8|95965.8|96053.4|96003.4|95969.4|95919.4|1010
1592364900000|2020-06-17 03:35:00|96012.7|95962.7|96032.8|95982.8|96042.8|95992.8|95946.5|95867.8|1015
1592365200000|2020-06-17 03:40:00|96032.9|95982.9|96049.5|95999.5|96059.3|96009.3|96031.1|95981.1|824
1592365500000|2020-06-17 03:45:00|96049.9|95999.9|96066.7|96016.7|96075.2|96025.2|96040.7|95990.7|971
1592365800000|2020-06-17 03:50:00|96066.6|96016.6|96052.9|96002.9|96075.1|96025.1|96044.8|95994.8|896
1592366100000|2020-06-17 03:55:00|96052.4|96002.4|96052.5|96002.5|96074.2|96024.2|96023.2|95973.2|861
1592366400000|2020-06-17 04:00:00|96051.8|96001.8|96028|95978|96063.4|96013.4|96023.4|95973.4|718
1592366700000|2020-06-17 04:05:00|96029.6|95979.6|95995.9|95945.9|96029.6|95979.6|95913.3|95863.3|859
1592367000000|2020-06-17 04:10:00|95994.5|95944.5|95989.2|95939.2|96005.1|95955.1|95984.9|95934.9|835
1592367300000|2020-06-17 04:15:00|95989.5|95939.5|95981.5|95931.5|95991.1|95941.1|95972.7|95922.7|805
1592367600000|2020-06-17 04:20:00|95981.3|95931.3|95963.3|95913.3|95984.9|95934.9|95954.6|95904.6|910
1592367900000|2020-06-17 04:25:00|95963.4|95913.4|95956.9|95906.9|95969.2|95919.2|95918.8|95868.8|980
1592368200000|2020-06-17 04:30:00|95956.8|95906.8|95956.8|95906.8|95970.5|95920.5|95943.7|95893.7|844
1592368500000|2020-06-17 04:35:00|95956.5|95906.5|95986|95936|95992.3|95942.3|95947.2|95897.2|807
1592368800000|2020-06-17 04:40:00|95986.1|95936.1|95980.8|95930.8|96006.4|95956.4|95975.1|95925.1|896
1592369100000|2020-06-17 04:45:00|95982.5|95932.5|96005.3|95980.3|96023.6|95988.3|95969.9|95919.9|676
1592369400000|2020-06-17 04:50:00|96005.8|95980.8|96008.7|95983.7|96032|95989.2|96001.8|95963.8|635
1592369700000|2020-06-17 04:55:00|96009.1|95984.1|95980.1|95955.1|96018.9|95984.1|95978.8|95942.5|675
1592370000000|2020-06-17 05:00:00|95980.6|95955.6|95910.6|95860.6|96016.3|95966.3|95906.8|95856.8|895
1592370300000|2020-06-17 05:05:00|95910.2|95860.2|95970.7|95920.7|95986.5|95936.5|95903.2|95853.2|1126
1592370600000|2020-06-17 05:10:00|95969.9|95919.9|95983.7|95933.7|95991.2|95941.2|95949.4|95899.4|1046
1592370900000|2020-06-17 05:15:00|95983.6|95933.6|95981.9|95931.9|96002|95952|95955.1|95922.8|727
1592371200000|2020-06-17 05:20:00|95982.1|95932.1|95969.4|95919.4|95997.1|95951.1|95961.6|95914.3|806
1592371500000|2020-06-17 05:25:00|95969|95919|95997.2|95947.2|96014.4|95964.4|95957.2|95915.8|809
1592371800000|2020-06-17 05:30:00|95997.4|95947.4|95949.6|95899.6|96003|95965.5|95935.2|95885.2|823
1592372100000|2020-06-17 05:35:00|95950.6|95900.6|95944.5|95894.5|95976.3|95926.3|95920.2|95883.4|743
1592372400000|2020-06-17 05:40:00|95944.8|95894.8|95976.2|95926.2|95995.6|95945.6|95928.5|95885.7|881
1592372700000|2020-06-17 05:45:00|95973.8|95923.8|95962.7|95912.7|95988.3|95938.3|95953.9|95904.4|831
1592373000000|2020-06-17 05:50:00|95962.8|95912.8|95817.1|95767.1|95964.3|95922.4|95814.7|95764.7|920
1592373300000|2020-06-17 05:55:00|95818.4|95768.4|95808.5|95758.5|95865.8|95815.8|95708.5|95658.5|1230
1592373600000|2020-06-17 06:00:00|95808.8|95758.8|95703.9|95653.9|95827.6|95777.6|95700.2|95650.2|1219
1592373900000|2020-06-17 06:05:00|95704|95654|95598.5|95548.5|95713.9|95672.7|95411.2|95361.2|1216
1592374200000|2020-06-17 06:10:00|95591|95541|95469.5|95419.5|95611.3|95571|95432.7|95382.7|1214
1592374500000|2020-06-17 06:15:00|95471.4|95421.4|95491.9|95466.9|95535.6|95490.8|95452.8|95415.7|1182
1592374800000|2020-06-17 06:20:00|95492|95467|95347.3|95297.3|95496|95467.3|95335.6|95285.6|1156
1592375100000|2020-06-17 06:25:00|95349.6|95299.6|95459.4|95434.4|95470.9|95434.4|95304.6|95269|1153
1592375400000|2020-06-17 06:30:00|95472.8|95422.8|95496.5|95471.5|95510.6|95473.4|95377.9|95346.3|1162
1592375700000|2020-06-17 06:35:00|95496.6|95471.6|95420.8|95395.8|95528.2|95495.8|95420.8|95382.5|1072
1592376000000|2020-06-17 06:40:00|95421.5|95396.5|95434.5|95409.5|95452.5|95417.1|95386.8|95355.3|1041
1592376300000|2020-06-17 06:45:00|95436.7|95411.7|95431.3|95406.3|95477|95439.2|95377.3|95351.4|1071
1592376600000|2020-06-17 06:50:00|95431.2|95406.2|95357.8|95332.8|95431.4|95406.4|95298.2|95248.2|1142
1592376900000|2020-06-17 06:55:00|95357.4|95332.4|95407.8|95357.8|95436.9|95392.8|95319.1|95283.6|1080
1592377200000|2020-06-17 07:00:00|95409|95359|95255.1|95205.1|95413.9|95363.9|95247.3|95199.1|1281
1592377500000|2020-06-17 07:05:00|95255|95205|95281.8|95231.8|95338.3|95288.3|95174.4|95136.9|1235
1592377800000|2020-06-17 07:10:00|95281.1|95231.1|95359.2|95309.2|95359.5|95309.5|95212.1|95164.4|1227
1592378100000|2020-06-17 07:15:00|95360.6|95310.6|95352.3|95327.3|95390.6|95341.7|95240.3|95190.3|1242
1592378400000|2020-06-17 07:20:00|95363.5|95313.5|95373.4|95323.4|95410.4|95370.3|95314.3|95264.3|1251
1592378700000|2020-06-17 07:25:00|95373.1|95323.1|95231.2|95181.2|95415.1|95374.1|95199|95122.4|1256
1592379000000|2020-06-17 07:30:00|95231.9|95181.9|95084.3|95034.3|95248.4|95210.1|95065.1|95015.1|1251
1592379300000|2020-06-17 07:35:00|95084.4|95034.4|95039.5|94989.5|95152.7|95115.2|95003.7|94953.7|1227
1592379600000|2020-06-17 07:40:00|95039.1|94989.1|95083.3|95033.3|95096.1|95057.8|95007.5|94961|1121
1592379900000|2020-06-17 07:45:00|95083.8|95033.8|95126.5|95076.5|95240.7|95195.7|95066.8|95026.9|1239
1592380200000|2020-06-17 07:50:00|95126.7|95076.7|95069.5|95044.5|95164.6|95120.8|95064.1|95031.3|1170
1592380500000|2020-06-17 07:55:00|95069.6|95044.6|95279.9|95254.9|95316.1|95266.1|95069.3|95044.3|1253
1592380800000|2020-06-17 08:00:00|95277.4|95252.4|95195.3|95170.3|95289.7|95252.4|95168.3|95129|1201
1592381100000|2020-06-17 08:05:00|95194.2|95169.2|95215.2|95190.2|95267.9|95242.9|95185.5|95153.2|1144
1592381400000|2020-06-17 08:10:00|95214.7|95189.7|95261.9|95236.9|95359.3|95309.3|95149.6|95124.6|1215
1592381700000|2020-06-17 08:15:00|95262.6|95237.6|95181.4|95156.4|95310.9|95269.1|95149.9|95106.4|1218
1592382000000|2020-06-17 08:20:00|95180.1|95155.1|95135.5|95110.5|95189.6|95164.6|95075.5|95033.1|1189
1592382300000|2020-06-17 08:25:00|95135.2|95110.2|95105.3|95080.3|95169.5|95126.9|95059.4|95024.2|1160
1592382600000|2020-06-17 08:30:00|95106.3|95081.3|95094.2|95044.2|95111|95086|94993.9|94968.9|1091
1592382900000|2020-06-17 08:35:00|95093.5|95043.5|95081.9|95031.9|95093.7|95068.7|95008.5|94983.5|1131
1592383200000|2020-06-17 08:40:00|95069.6|95044.6|95108.7|95083.7|95184.9|95147.4|95069.3|95033.3|1190
1592383500000|2020-06-17 08:45:00|95108.5|95083.5|95146.2|95096.2|95179.5|95138.9|95047.3|95022.3|1128
1592383800000|2020-06-17 08:50:00|95145.9|95095.9|95192.8|95167.8|95219.2|95175|95093|95057.2|1199
1592384100000|2020-06-17 08:55:00|95192.7|95167.7|95170|95120|95264.1|95214.1|95113.1|95078.5|1140
1592384400000|2020-06-17 09:00:00|95169.4|95119.4|95188.7|95138.7|95256.5|95218.2|95131.3|95081.3|1222
1592384700000|2020-06-17 09:05:00|95188.9|95138.9|95289|95264|95330.4|95294.2|95135.8|95102.1|1227
1592385000000|2020-06-17 09:10:00|95287.7|95262.7|95344.6|95319.6|95413.5|95372.2|95260.7|95220.6|1167
1592385300000|2020-06-17 09:15:00|95344.8|95319.8|95449.5|95424.5|95474.2|95441.6|95342.4|95317.4|1231
1592385600000|2020-06-17 09:20:00|95449.7|95424.7|95463.7|95438.7|95486.4|95447.6|95397.6|95360.3|1203
1592385900000|2020-06-17 09:25:00|95464.7|95439.7|95499.7|95474.7|95548.3|95514.2|95426.1|95401.1|1210
1592386200000|2020-06-17 09:30:00|95499.5|95474.5|95626.5|95601.5|95671.7|95633.5|95497.5|95472.5|1233
1592386500000|2020-06-17 09:35:00|95626.6|95601.6|95744.1|95719.1|95791.7|95741.7|95618|95590.9|1193
1592386800000|2020-06-17 09:40:00|95739.7|95714.7|95667.2|95642.2|95753.9|95720.2|95655.7|95617.8|1113
1592387100000|2020-06-17 09:45:00|95667|95642|95921.5|95871.5|95981.1|95940.3|95628.5|95585.9|1160
1592387400000|2020-06-17 09:50:00|95921.9|95871.9|95884.6|95859.6|95935.6|95899.6|95817.4|95792.4|1242
1592387700000|2020-06-17 09:55:00|95888.6|95863.6|95780.1|95730.1|95906.5|95881.5|95730.6|95689.3|1219
1592388000000|2020-06-17 10:00:00|95779.5|95729.5|95625.7|95600.7|95782.2|95738.7|95625.4|95599.2|1196
1592388300000|2020-06-17 10:05:00|95625.2|95600.2|95746.6|95696.6|95771.6|95726.1|95615|95590|1090
1592388600000|2020-06-17 10:10:00|95749.7|95699.7|95741.2|95716.2|95774.8|95740.9|95624.6|95597.6|1159
1592388900000|2020-06-17 10:15:00|95739.8|95714.8|95741.1|95716.1|95770.2|95736.6|95711.4|95680.8|1078
1592389200000|2020-06-17 10:20:00|95741.5|95716.5|95737.9|95712.9|95741.5|95716.5|95701.8|95676.8|1062
1592389500000|2020-06-17 10:25:00|95738|95713|95504.1|95479.1|95738.3|95713.3|95497.9|95458.8|1107
1592389800000|2020-06-17 10:30:00|95503.2|95478.2|95496.1|95471.1|95583|95549.9|95447.5|95422.5|1188
1592390100000|2020-06-17 10:35:00|95495.4|95470.4|95436.2|95411.2|95540.7|95515.7|95426.6|95401.6|1151
1592390400000|2020-06-17 10:40:00|95428.4|95403.4|95506.8|95481.8|95532.9|95507.9|95401.4|95376.4|1157
1592390700000|2020-06-17 10:45:00|95506.7|95481.7|95468|95443|95530.1|95505.1|95423.3|95383.4|1145
1592391000000|2020-06-17 10:50:00|95467.6|95442.6|95552.6|95527.6|95565.8|95530.7|95435.3|95409.9|1150
1592391300000|2020-06-17 10:55:00|95550.4|95525.4|95356.5|95306.5|95556.3|95526.6|95344.5|95298.4|1123
1592391600000|2020-06-17 11:00:00|95363.4|95313.4|95306.5|95281.5|95424.2|95387.5|95177.5|95152.5|1210
1592391900000|2020-06-17 11:05:00|95306.2|95281.2|95342|95292|95367.7|95325.6|95273.1|95231.1|1173
1592392200000|2020-06-17 11:10:00|95339.3|95289.3|95313.2|95288.2|95339.9|95303|95194.7|95161|1107
1592392500000|2020-06-17 11:15:00|95310.6|95285.6|95330.1|95305.1|95372|95347|95302|95276.1|1131
1592392800000|2020-06-17 11:20:00|95329.6|95304.6|95315.5|95290.5|95381.5|95356.5|95305.8|95271.7|1104
1592393100000|2020-06-17 11:25:00|95315.2|95290.2|95243.1|95218.1|95346.3|95321.3|95235.8|95202|1108
1592393400000|2020-06-17 11:30:00|95243.7|95218.7|95234.9|95209.9|95287|95258.9|95216.4|95191.4|1085
1592393700000|2020-06-17 11:35:00|95234.6|95209.6|95224.9|95199.9|95247.2|95222.2|95196|95171|991
1592394000000|2020-06-17 11:40:00|95226.3|95201.3|95327|95302|95365.8|95340.8|95216.1|95191.1|1110
1592394300000|2020-06-17 11:45:00|95331.8|95306.8|95307.4|95282.4|95384.3|95359.3|95307.2|95282.2|1049
1592394600000|2020-06-17 11:50:00|95307.5|95282.5|95307.3|95282.3|95319.4|95294.4|95251.9|95226.9|999
1592394900000|2020-06-17 11:55:00|95305.7|95280.7|95518.7|95493.7|95518.7|95493.7|95299.6|95274.6|1151
1592395200000|2020-06-17 12:00:00|95519.3|95494.3|95355.6|95330.6|95545.8|95505.9|95328.3|95303.3|1197
1592395500000|2020-06-17 12:05:00|95356.5|95331.5|95305.9|95255.9|95387.5|95362.5|95207.8|95167.4|1193
1592395800000|2020-06-17 12:10:00|95306.1|95256.1|95338|95313|95382.1|95342|95242.5|95217.5|1119
1592396100000|2020-06-17 12:15:00|95337.8|95312.8|95275.4|95250.4|95413.5|95375.6|95206.7|95173.5|1186
1592396400000|2020-06-17 12:20:00|95281.5|95256.5|95340.3|95290.3|95360.1|95324.5|95242.4|95217.4|1207
1592396700000|2020-06-17 12:25:00|95335.7|95285.7|95435.7|95385.7|95438.1|95388.1|95295.8|95259.7|1125
1592397000000|2020-06-17 12:30:00|95435.8|95385.8|95363.2|95338.2|95454.5|95424.6|95248.6|95223.2|1196
1592397300000|2020-06-17 12:35:00|95363|95338|95397.7|95347.7|95476.7|95437.6|95341.9|95309|1218
1592397600000|2020-06-17 12:40:00|95398.5|95348.5|95393.8|95368.8|95407.7|95372|95301.2|95276.2|1170
1592397900000|2020-06-17 12:45:00|95393.5|95368.5|95366.2|95341.2|95416.3|95388|95323.4|95298.4|1171
1592398200000|2020-06-17 12:50:00|95367.7|95342.7|95396.1|95371.1|95459|95434|95350.3|95314.7|1176
1592398500000|2020-06-17 12:55:00|95396.7|95371.7|95475.9|95450.9|95562.5|95522.7|95386|95361|1197
1592398800000|2020-06-17 13:00:00|95475.8|95450.8|95407.5|95382.5|95487|95462|95353.9|95328.9|1201
1592399100000|2020-06-17 13:05:00|95407.6|95382.6|95471.7|95446.7|95489.1|95452.8|95321.1|95291.3|1238
1592399400000|2020-06-17 13:10:00|95473|95448|95307.2|95257.2|95485.7|95448|95291.6|95255.6|1227
1592399700000|2020-06-17 13:15:00|95307.8|95257.8|95298.9|95273.9|95432.1|95389.6|95271.5|95233.6|1259
1592400000000|2020-06-17 13:20:00|95299.7|95274.7|95235.3|95210.3|95317.3|95282.6|95180.8|95155.8|1186
1592400300000|2020-06-17 13:25:00|95235.1|95210.1|95216.3|95166.3|95291.3|95251|95190.1|95149.3|747
1592400600000|2020-06-17 13:30:00|95222.1|95172.1|95353.1|95303.1|95419.4|95369.4|95221.8|95171.8|564
1592400900000|2020-06-17 13:35:00|95345.8|95295.8|95538.1|95488.1|95539.3|95489.3|95303.6|95253.6|561
1592401200000|2020-06-17 13:40:00|95539.1|95489.1|95550.6|95525.6|95599.1|95549.1|95491.3|95441.3|559
1592401500000|2020-06-17 13:45:00|95571.9|95521.9|95421.6|95371.6|95615.2|95565.2|95400.1|95350.1|554
1592401800000|2020-06-17 13:50:00|95420.7|95370.7|95606.1|95556.1|95613|95563|95354.9|95305.3|554
1592402100000|2020-06-17 13:55:00|95603.2|95553.2|95776.5|95726.5|95803.5|95753.5|95598.2|95548.2|566
1592402400000|2020-06-17 14:00:00|95766.8|95716.8|95701.8|95651.8|95842.7|95792.7|95620.3|95570.3|563
1592402700000|2020-06-17 14:05:00|95704.7|95654.7|95548|95498|95707.1|95657.1|95544.7|95494.7|721
1592403000000|2020-06-17 14:10:00|95547.2|95497.2|95687.6|95637.6|95734.2|95697|95545|95495|1263
1592403300000|2020-06-17 14:15:00|95692.2|95642.2|95861.1|95811.1|95920.1|95870.1|95577|95527|1269
1592403600000|2020-06-17 14:20:00|95858.1|95808.1|95780.7|95730.7|95867.9|95817.9|95723.4|95673.4|1283
1592403900000|2020-06-17 14:25:00|95775.9|95725.9|95842.9|95792.9|95876.7|95826.7|95768.4|95718.4|1305
1592404200000|2020-06-17 14:30:00|95844.8|95794.8|95733.7|95683.7|95862.1|95812.1|95713.7|95663.7|1284
1592404500000|2020-06-17 14:35:00|95732|95682|95635.8|95585.8|95743.3|95693.3|95567.9|95517.9|1276
1592404800000|2020-06-17 14:40:00|95633.6|95583.6|95545.9|95495.9|95674.2|95624.2|95521.4|95471.4|1256
1592405100000|2020-06-17 14:45:00|95545.6|95495.6|95434.9|95384.9|95562.9|95512.9|95385.5|95335.5|1255
1592405400000|2020-06-17 14:50:00|95435.7|95385.7|95298.9|95248.9|95520.9|95470.9|95286.7|95236.7|1291
1592405700000|2020-06-17 14:55:00|95298.1|95248.1|95304|95254|95388.4|95338.4|95188.7|95138.7|1298
1592406000000|2020-06-17 15:00:00|95303.1|95253.1|95334.8|95284.8|95426.6|95376.6|95270.5|95220.5|1290
1592406300000|2020-06-17 15:05:00|95336.7|95286.7|95273.6|95223.6|95337.6|95287.6|95242.5|95192.5|1242
1592406600000|2020-06-17 15:10:00|95277.5|95227.5|95304.7|95254.7|95323.2|95273.2|95217.9|95167.9|1186
1592406900000|2020-06-17 15:15:00|95305.2|95255.2|95357|95307|95387.2|95337.2|95301.7|95251.7|1117
1592407200000|2020-06-17 15:20:00|95357.8|95307.8|95354.1|95304.1|95448.9|95398.9|95314.6|95264.6|1200
1592407500000|2020-06-17 15:25:00|95353.9|95303.9|95343.7|95293.7|95461.5|95411.5|95322.7|95272.7|1160
1592407800000|2020-06-17 15:30:00|95343.4|95293.4|95521.1|95471.1|95522|95472|95335.5|95285.5|1156
1592408100000|2020-06-17 15:35:00|95523.5|95473.5|95423.5|95373.5|95551.9|95501.9|95392.3|95342.3|1207
1592408400000|2020-06-17 15:40:00|95424|95374|95522.1|95472.1|95531.9|95481.9|95394|95344|1090
1592408700000|2020-06-17 15:45:00|95521.9|95471.9|95467.9|95417.9|95528|95478|95459.8|95409.8|1126
1592409000000|2020-06-17 15:50:00|95469.1|95419.1|95522.4|95472.4|95536.7|95486.7|95447.3|95397.3|1157
1592409300000|2020-06-17 15:55:00|95520.4|95470.4|95390.7|95340.7|95533.9|95483.9|95380|95330|1153
1592409600000|2020-06-17 16:00:00|95397.3|95347.3|95453.5|95403.5|95509.9|95459.9|95397.3|95347.3|1215
1592409900000|2020-06-17 16:05:00|95453.6|95403.6|95427.8|95377.8|95473.9|95423.9|95408.6|95358.6|1181
1592410200000|2020-06-17 16:10:00|95423.8|95373.8|95396.7|95346.7|95432|95382|95345.9|95295.9|1260
1592410500000|2020-06-17 16:15:00|95397.1|95347.1|95322.9|95272.9|95413.4|95363.4|95301.4|95251.4|1265
1592410800000|2020-06-17 16:20:00|95323|95273|95265.5|95215.5|95354.1|95304.1|95259|95209|1128
1592411100000|2020-06-17 16:25:00|95267.5|95217.5|95291.7|95241.7|95297.2|95247.2|95235.2|95185.2|895
1592411400000|2020-06-17 16:30:00|95289.1|95239.1|95212.6|95162.6|95292.8|95242.8|95201|95151|1169
1592411700000|2020-06-17 16:35:00|95213.5|95163.5|95228.7|95178.7|95248.9|95198.9|95187.4|95137.4|1165
1592412000000|2020-06-17 16:40:00|95228.4|95178.4|95227|95177|95247.9|95197.9|95221.1|95171.1|968
1592412300000|2020-06-17 16:45:00|95226.3|95176.3|95181.2|95131.2|95239.3|95189.3|95167.6|95123.1|934
1592412600000|2020-06-17 16:50:00|95181.6|95131.6|95164.6|95114.6|95207.5|95157.5|95140.7|95100.9|964
1592412900000|2020-06-17 16:55:00|95152.7|95127.7|95166.5|95116.5|95202.8|95152.8|95137.8|95098.3|1104
1592413200000|2020-06-17 17:00:00|95165.5|95115.5|95162.7|95112.7|95180.8|95130.8|95147.4|95097.4|1168
1592413500000|2020-06-17 17:05:00|95161.9|95111.9|95179.9|95129.9|95185.6|95135.6|95148.8|95098.8|985
1592413800000|2020-06-17 17:10:00|95178.8|95128.8|95172.9|95122.9|95184.7|95134.7|95161.9|95111.9|747
1592414100000|2020-06-17 17:15:00|95169.8|95119.8|95174|95124|95186.1|95136.1|95138.9|95088.9|779
1592414400000|2020-06-17 17:20:00|95170.5|95120.5|95134|95084|95176|95126|95124|95074|881
1592414700000|2020-06-17 17:25:00|95133.9|95083.9|95134.5|95084.5|95151.3|95101.3|95126.3|95076.3|707
1592415000000|2020-06-17 17:30:00|95135.3|95085.3|95142.7|95092.7|95148.4|95098.4|95122.7|95072.7|721
1592415300000|2020-06-17 17:35:00|95143.1|95093.1|95099.5|95049.5|95153.7|95103.7|95089.1|95039.1|737
1592415600000|2020-06-17 17:40:00|95099.9|95049.9|95104.9|95054.9|95113.1|95063.1|95093.3|95043.3|723
1592415900000|2020-06-17 17:45:00|95104.8|95054.8|95102.6|95052.6|95104.8|95054.8|95087.6|95037.6|771
1592416200000|2020-06-17 17:50:00|95100.2|95050.2|95102.9|95052.9|95111.1|95061.1|95084.8|95034.8|700
1592416500000|2020-06-17 17:55:00|95102.1|95052.1|95118.8|95068.8|95118.8|95068.8|95091.2|95041.2|711
1592416800000|2020-06-17 18:00:00|95120|95070|95142.6|95092.6|95155.5|95105.5|95097.4|95047.4|1064
1592417100000|2020-06-17 18:05:00|95140.2|95090.2|95113.6|95063.6|95142.1|95092.1|95092.8|95042.8|913
1592417400000|2020-06-17 18:10:00|95113.7|95063.7|95145.4|95095.4|95147.2|95097.2|95106.3|95056.3|924
1592417700000|2020-06-17 18:15:00|95145.9|95095.9|95159.3|95109.3|95163.2|95113.2|95132|95082|999
1592418000000|2020-06-17 18:20:00|95159.6|95109.6|95156.5|95106.5|95171.6|95121.6|95146.4|95096.4|1027
1592418300000|2020-06-17 18:25:00|95155.5|95105.5|95141|95091|95195|95145|95134.5|95084.5|964
1592418600000|2020-06-17 18:30:00|95140.9|95090.9|95137.2|95087.2|95159.7|95109.7|95127.5|95077.5|802
1592418900000|2020-06-17 18:35:00|95137|95087|95118.3|95068.3|95144.8|95103.8|95117.2|95067.2|813
1592419200000|2020-06-17 18:40:00|95120.1|95070.1|95139.2|95089.2|95142.1|95104|95114.1|95064.1|698
1592419500000|2020-06-17 18:45:00|95139|95089|95152.6|95102.6|95157.8|95108.5|95127.3|95089|798
1592419800000|2020-06-17 18:50:00|95152.4|95102.4|95165.6|95115.6|95169.2|95127.7|95132|95083.9|869
1592420100000|2020-06-17 18:55:00|95165.4|95115.4|95249.1|95199.1|95258|95208|95147|95097|940
1592420400000|2020-06-17 19:00:00|95254.3|95204.3|95258.7|95208.7|95284.4|95235.4|95226.4|95176.4|999
1592420700000|2020-06-17 19:05:00|95258.6|95208.6|95204|95154|95270.8|95220.8|95173.9|95132.7|854
1592421000000|2020-06-17 19:10:00|95203.5|95153.5|95251.8|95201.8|95270|95220|95199|95149|828
1592421300000|2020-06-17 19:15:00|95251.9|95201.9|95236.1|95186.1|95256.6|95206.6|95196.3|95146.3|927
1592421600000|2020-06-17 19:20:00|95236|95186|95242.8|95192.8|95257|95207|95189.7|95139.7|915
1592421900000|2020-06-17 19:25:00|95244.8|95194.8|95291|95241|95313.4|95263.4|95227.1|95177.1|927
1592422200000|2020-06-17 19:30:00|95291.8|95241.8|95281.6|95231.6|95315.8|95265.8|95263.5|95213.5|900
1592422500000|2020-06-17 19:35:00|95282|95232|95276|95226|95285|95235|95264.9|95214.9|726
1592422800000|2020-06-17 19:40:00|95276.1|95226.1|95317.1|95267.1|95323.2|95273.2|95270.2|95220.2|930
1592423100000|2020-06-17 19:45:00|95317.2|95267.2|95328.3|95278.3|95336.3|95286.3|95302.3|95252.3|874
1592423400000|2020-06-17 19:50:00|95327.6|95277.6|95278.3|95228.3|95327.6|95277.6|95277.4|95227.4|938
1592423700000|2020-06-17 19:55:00|95277.6|95227.6|95299|95249|95318.7|95268.7|95248.7|95198.7|950
1592424000000|2020-06-17 20:00:00|95302|95252|95288|95238|95312.1|95262.1|95283.5|95233.5|794
1592424300000|2020-06-17 20:05:00|95283.4|95233.4|95240.4|95190.4|95283.4|95233.4|95215.2|95165.2|756
1592424600000|2020-06-17 20:10:00|95240.6|95190.6|95250.8|95200.8|95260.5|95210.5|95235.1|95185.1|596
1592424900000|2020-06-17 20:15:00|95250.4|95200.4|95253.3|95203.3|95258.2|95208.2|95242.7|95192.7|447
1592425200000|2020-06-17 20:20:00|95255.3|95205.3|95266.5|95216.5|95271.5|95221.5|95236.3|95186.3|545
1592425500000|2020-06-17 20:25:00|95267.1|95217.1|95270.7|95220.7|95277.3|95227.3|95257.7|95207.7|641
1592425800000|2020-06-17 20:30:00|95271.1|95221.1|95273.7|95223.7|95284.3|95234.3|95262.1|95212.1|674
1592426100000|2020-06-17 20:35:00|95274.3|95224.3|95277.3|95227.3|95285.6|95235.6|95257.7|95207.7|564
1592426400000|2020-06-17 20:40:00|95275.7|95225.7|95271.9|95221.9|95281|95231|95258.7|95208.7|721
1592426700000|2020-06-17 20:45:00|95272.2|95222.2|95267.9|95217.9|95278.4|95228.4|95259.4|95209.4|660
1592427000000|2020-06-17 20:50:00|95266.9|95216.9|95266.1|95216.1|95281.8|95231.8|95246|95196|797
1592427300000|2020-06-17 20:55:00|95261.8|95211.8|95402.9|95101.7|95507.6|95236.9|95259.4|95018.4|811
1592427600000|2020-06-17 21:00:00|95406.9|95032.7|95520.9|95199|95520.9|95201.7|95404.4|95032.7|83
1592427900000|2020-06-17 21:05:00|95530.6|95185.2|95529.7|95106.8|95688|95256.9|95449|94960|244
1592428200000|2020-06-17 21:10:00|95520.1|95127.4|95511.8|95144.4|95564.7|95182|95456.3|94942.3|184
1592428500000|2020-06-17 21:15:00|95489.8|95085.1|95506.5|95117.9|95601.9|95163.4|95468.4|94989.3|183
1592428800000|2020-06-17 21:20:00|95504.7|95127.3|95476.1|95114.3|95527.8|95191|95466|95051.3|205
1592429100000|2020-06-17 21:25:00|95476.5|95103.2|95518.3|95124.3|95526.8|95163|95473|95018.6|133
1592429400000|2020-06-17 21:30:00|95518.9|95118.1|95500.5|95129.8|95573.1|95203|95466|95091.7|266
1592429700000|2020-06-17 21:35:00|95497.9|95126.4|95514.2|95170.3|95587.5|95187.7|95475.7|95032.2|111
1592430000000|2020-06-17 21:40:00|95543.4|95093.2|95467.6|95116.8|95543.4|95179|95467.6|95088.3|133
1592430300000|2020-06-17 21:45:00|95488.2|95193.5|95475.1|95132.9|95491.6|95206.3|95451|95093.3|63
1592430600000|2020-06-17 21:50:00|95470.7|95149.9|95470|95102.5|95561.7|95228.8|95417|94965.7|274
1592430900000|2020-06-17 21:55:00|95445.6|95143.5|95473.7|95089.3|95488.4|95171|95433|95009.9|362
1592431200000|2020-06-17 22:00:00|95444|95158|95406.5|95230|95480|95248.3|95393|95057.9|561
1592431500000|2020-06-17 22:05:00|95409|95226.9|95417.5|95139.6|95468.7|95253.2|95394|95109.8|566
1592431800000|2020-06-17 22:10:00|95400|95159.7|95349|95141.9|95422|95185|95339.1|95085.3|387
1592432100000|2020-06-17 22:15:00|95348.9|95141.8|95351.9|95154.7|95359.1|95170.6|95326.8|95129.9|473
1592432400000|2020-06-17 22:20:00|95347.9|95158.3|95342.6|95151|95372.5|95176.9|95333.6|95127.1|269
1592432700000|2020-06-17 22:25:00|95344.6|95152.2|95348.2|95126.1|95360.7|95172.9|95324|95126.1|324
1592433000000|2020-06-17 22:30:00|95346.7|95131.6|95304.9|95108.4|95346.7|95151.6|95301.8|95094.3|535
1592433300000|2020-06-17 22:35:00|95304.4|95110.3|95281.8|95099.8|95319.1|95125.8|95275.7|95065.2|485
1592433600000|2020-06-17 22:40:00|95283.1|95097.2|95284.5|95107.2|95303.4|95120.2|95275.7|95081.4|443
1592433900000|2020-06-17 22:45:00|95279.5|95099.3|95294|95121.7|95303.5|95128|95274.4|95081.8|463
1592434200000|2020-06-17 22:50:00|95295.7|95114.6|95287.4|95106.3|95303.4|95130.8|95274.6|95094.1|268
1592434500000|2020-06-17 22:55:00|95282.9|95111.4|95279.1|95112.4|95300.1|95133.4|95273.2|95099.6|268
1592434800000|2020-06-17 23:00:00|95282.4|95112.7|95288.5|95148.9|95295.9|95184.7|95234.7|95100.6|794
1592435100000|2020-06-17 23:05:00|95289.2|95149.6|95281.1|95141.2|95293.9|95203|95246.7|95130.8|595
1592435400000|2020-06-17 23:10:00|95283.8|95140.2|95284.9|95149.7|95290.8|95160.7|95277.3|95134.3|598
1592435700000|2020-06-17 23:15:00|95282.5|95150.5|95249.9|95199.9|95288.5|95205.8|95240.9|95135.7|865
1592436000000|2020-06-17 23:20:00|95248.7|95198.7|95361.2|95311.2|95370|95320|95244.4|95156.1|995
1592436300000|2020-06-17 23:25:00|95360.3|95310.3|95362.2|95312.2|95397.2|95347.2|95346.1|95296.1|589
1592436600000|2020-06-17 23:30:00|95362.1|95312.1|95363.6|95313.6|95386.2|95336.2|95341.9|95291.9|750
1592436900000|2020-06-17 23:35:00|95364|95314|95330.1|95280.1|95366.1|95316.1|95329.5|95279.5|556
1592437200000|2020-06-17 23:40:00|95330.4|95280.4|95351.3|95301.3|95361.4|95311.4|95319.2|95269.2|783
1592437500000|2020-06-17 23:45:00|95349.6|95299.6|95357.6|95307.6|95371.8|95321.8|95340.5|95290.5|606
1592437800000|2020-06-17 23:50:00|95357.9|95307.9|95374.2|95324.2|95390.2|95340.2|95350.7|95300.7|524
1592438100000|2020-06-17 23:55:00|95373.1|95323.1|95363.5|95313.5|95376.8|95326.8|95355|95305|558
1592438400000|2020-06-18 00:00:00|95365.5|95315.5|95428.3|95378.3|95430|95380|95337.1|95287.1|888
1592438700000|2020-06-18 00:05:00|95428.2|95378.2|95527.2|95477.2|95670.3|95531.8|95428.2|95372.2|1155
1592439000000|2020-06-18 00:10:00|95527.3|95477.3|95522.4|95472.4|95546.3|95496.3|95518.4|95468.4|1061
1592439300000|2020-06-18 00:15:00|95523.2|95473.2|95540.7|95490.7|95642.9|95546.3|95521.5|95465.7|1093
1592439600000|2020-06-18 00:20:00|95542.2|95492.2|95481.9|95332.3|95616.2|95527.5|95403.6|95296|1130
1592439900000|2020-06-18 00:25:00|95477.3|95340.8|95443.8|95393.8|95572.2|95444.2|95349|95261.2|1307
1592440200000|2020-06-18 00:30:00|95445.1|95395.1|95407.1|95357.1|95490.7|95404.8|95380.1|95293.7|931
1592440500000|2020-06-18 00:35:00|95408.3|95358.3|95388.8|95338.8|95417.6|95367.6|95353.7|95303.7|904
1592440800000|2020-06-18 00:40:00|95389.4|95339.4|95425.8|95375.8|95444.2|95394.2|95358.8|95308.8|859
1592441100000|2020-06-18 00:45:00|95425.7|95375.7|95411.2|95361.2|95446.2|95396.2|95400.1|95350.1|913
1592441400000|2020-06-18 00:50:00|95411|95361|95439.2|95389.2|95439.2|95389.2|95375.1|95325.1|875
1592441700000|2020-06-18 00:55:00|95433.9|95383.9|95469|95419|95469|95419|95424.5|95374.5|699
1592442000000|2020-06-18 01:00:00|95466.5|95416.5|95418.6|95368.6|95476.2|95426.2|95402.5|95352.5|889
1592442300000|2020-06-18 01:05:00|95418.7|95368.7|95386.8|95336.8|95428|95378|95386.1|95336.1|799
1592442600000|2020-06-18 01:10:00|95386.7|95336.7|95389.1|95339.1|95390.6|95340.6|95372.9|95322.9|582
1592442900000|2020-06-18 01:15:00|95389|95339|95350.1|95300.1|95389.3|95339.3|95315.5|95265.5|800
1592443200000|2020-06-18 01:20:00|95350|95300|95432.2|95382.2|95457.5|95407.5|95349.1|95299.1|1037
1592443500000|2020-06-18 01:25:00|95434.3|95384.3|95417.6|95367.6|95447.5|95397.5|95401.2|95351.2|942
1592443800000|2020-06-18 01:30:00|95417.3|95367.3|95616.1|95486.6|95755.5|95677.5|95411.3|95354.9|1323
1592444100000|2020-06-18 01:35:00|95578.4|95528.4|95615.3|95565.3|95652.1|95601.5|95541.8|95424.5|1278
1592444400000|2020-06-18 01:40:00|95614.2|95564.2|95619.5|95569.5|95670.7|95614.9|95603.5|95541.3|1104
1592444700000|2020-06-18 01:45:00|95619.4|95569.4|95579.1|95529.1|95644.6|95594.6|95570.4|95491.3|1059
1592445000000|2020-06-18 01:50:00|95579.5|95529.5|95580.4|95530.4|95669.6|95590.1|95561.1|95502.7|1118
1592445300000|2020-06-18 01:55:00|95580.6|95530.6|95632.9|95582.9|95674.2|95587.4|95577.6|95514.4|1030
1592445600000|2020-06-18 02:00:00|95633.4|95583.4|95661.6|95611.6|95669.6|95619.6|95629.7|95579.7|891
1592445900000|2020-06-18 02:05:00|95661.3|95611.3|95649.7|95599.7|95677.3|95627.3|95607|95557|1027
1592446200000|2020-06-18 02:10:00|95649.9|95599.9|95635.4|95585.4|95662.8|95612.8|95629.3|95579.3|898
1592446500000|2020-06-18 02:15:00|95635.2|95585.2|95605.9|95555.9|95642.7|95592.7|95590.3|95540.3|865
1592446800000|2020-06-18 02:20:00|95605.1|95555.1|95630.7|95580.7|95634.9|95584.9|95586.2|95536.2|995
1592447100000|2020-06-18 02:25:00|95630.3|95580.3|95651.4|95601.4|95716.2|95666.2|95627.8|95577.8|878
1592447400000|2020-06-18 02:30:00|95651.3|95601.3|95634.4|95584.4|95658.4|95608.4|95614.2|95564.2|788
1592447700000|2020-06-18 02:35:00|95633.7|95583.7|95645.9|95595.9|95660.3|95610.3|95630|95580|705
1592448000000|2020-06-18 02:40:00|95644.3|95594.3|95592|95542|95644.7|95594.7|95462.4|95412.4|983
1592448300000|2020-06-18 02:45:00|95592.6|95542.6|95630|95580|95645.1|95595.1|95583.4|95533.4|932
1592448600000|2020-06-18 02:50:00|95631|95581|95594.2|95544.2|95640.5|95590.5|95589.7|95539.7|892
1592448900000|2020-06-18 02:55:00|95594.4|95544.4|95559.5|95509.5|95598|95548|95549.3|95499.3|678
1592449200000|2020-06-18 03:00:00|95559.6|95509.6|95559.4|95509.4|95588.3|95538.3|95547|95497|800
1592449500000|2020-06-18 03:05:00|95560.5|95510.5|95509.4|95459.4|95565|95515|95500.5|95450.5|672
1592449800000|2020-06-18 03:10:00|95509.3|95459.3|95410.5|95360.5|95510.9|95460.9|95361.4|95311.4|958
1592450100000|2020-06-18 03:15:00|95410.7|95360.7|95460.8|95410.8|95506|95452.7|95390.4|95340.4|1084
1592450400000|2020-06-18 03:20:00|95459.7|95409.7|95402.3|95352.3|95469.1|95419.1|95368.5|95318.5|1029
1592450700000|2020-06-18 03:25:00|95402.4|95352.4|95385.1|95335.1|95411.6|95361.6|95374|95324|797
1592451000000|2020-06-18 03:30:00|95385.6|95335.6|95251.3|95201.3|95395.6|95345.6|95237.5|95187.5|880
1592451300000|2020-06-18 03:35:00|95251.2|95201.2|95234.5|95184.5|95256.2|95206.2|95212.3|95162.3|803
1592451600000|2020-06-18 03:40:00|95233.7|95183.7|95267.7|95217.7|95299.4|95249.4|95231.5|95181.5|771
1592451900000|2020-06-18 03:45:00|95268.3|95218.3|95250.6|95200.6|95268.7|95218.7|95178.1|95128.1|839
1592452200000|2020-06-18 03:50:00|95250.8|95200.8|95202.5|95152.5|95276.8|95226.8|95200|95150|870
1592452500000|2020-06-18 03:55:00|95202.2|95152.2|95218.5|95168.5|95225.4|95175.4|95194.6|95144.6|816
1592452800000|2020-06-18 04:00:00|95220.4|95170.4|95201|95151|95228.3|95178.3|95195.5|95145.5|907
1592453100000|2020-06-18 04:05:00|95201.3|95151.3|95246.3|95196.3|95257.4|95207.4|95198.9|95148.9|647
1592453400000|2020-06-18 04:10:00|95246.7|95196.7|95265.1|95215.1|95266|95216|95239.7|95189.7|550
1592453700000|2020-06-18 04:15:00|95265.7|95215.7|95267.5|95217.5|95279.2|95232.5|95257.5|95210.9|514
1592454000000|2020-06-18 04:20:00|95267.9|95217.9|95265.1|95215.1|95269.8|95221.6|95242|95192|572
1592454300000|2020-06-18 04:25:00|95264.3|95214.3|95267.4|95217.4|95274.1|95224.1|95256.2|95206.2|515
1592454600000|2020-06-18 04:30:00|95268.3|95218.3|95276.1|95226.1|95300.8|95261|95266.7|95216.7|753
1592454900000|2020-06-18 04:35:00|95279|95229|95264|95214|95284.2|95234.2|95260.5|95210.5|657
1592455200000|2020-06-18 04:40:00|95264.5|95214.5|95231.8|95181.8|95264.5|95214.5|95225.6|95175.6|632
1592455500000|2020-06-18 04:45:00|95231.9|95181.9|95199.5|95149.5|95237.1|95187.1|95199.5|95149.5|631
1592455800000|2020-06-18 04:50:00|95202.4|95152.4|95078.5|95028.5|95203.2|95153.2|95057.7|95007.7|926
1592456100000|2020-06-18 04:55:00|95078.4|95028.4|95125.3|95075.3|95131.7|95081.7|95061.9|95011.9|788
1592456400000|2020-06-18 05:00:00|95125.4|95075.4|95116.4|95066.4|95142.8|95092.8|95080.5|95030.5|889
1592456700000|2020-06-18 05:05:00|95118.6|95068.6|95154.8|95104.8|95155.6|95105.6|95114.5|95064.5|700
1592457000000|2020-06-18 05:10:00|95155.1|95105.1|95141.2|95091.2|95171.6|95121.6|95139.6|95089.6|681
1592457300000|2020-06-18 05:15:00|95141.1|95091.1|95150.6|95100.6|95158.1|95108.1|95132|95082|628
1592457600000|2020-06-18 05:20:00|95150.1|95100.1|95175.4|95125.4|95183.5|95133.5|95150.1|95100.1|602
1592457900000|2020-06-18 05:25:00|95175.5|95125.5|95254.1|95204.1|95256.6|95206.6|95174.4|95124.4|785
1592458200000|2020-06-18 05:30:00|95253.4|95203.4|95236.3|95186.3|95254.3|95204.3|95203.2|95153.2|918
1592458500000|2020-06-18 05:35:00|95236.6|95186.6|95276.8|95226.8|95298.3|95248.3|95231.9|95181.9|848
1592458800000|2020-06-18 05:40:00|95277.8|95227.8|95288.4|95238.4|95290|95240|95263|95213|766
1592459100000|2020-06-18 05:45:00|95289.8|95239.8|95274.2|95224.2|95298.4|95248.4|95253|95203|788
1592459400000|2020-06-18 05:50:00|95274.3|95224.3|95254.6|95204.6|95316.3|95266.3|95217.9|95167.9|1113
1592459700000|2020-06-18 05:55:00|95255.4|95205.4|95271|95221|95328.5|95278.5|95233.8|95183.8|1138
1592460000000|2020-06-18 06:00:00|95270.3|95220.3|95182.3|95132.3|95311.8|95261.8|95108.9|95058.9|1230
1592460300000|2020-06-18 06:05:00|95184|95134|95257.7|95207.7|95264.4|95216.5|95179.4|95129.4|1217
1592460600000|2020-06-18 06:10:00|95259|95209|95279.1|95229.1|95328.5|95278.5|95247.4|95197.4|1179
1592460900000|2020-06-18 06:15:00|95279.3|95229.3|95345.6|95295.6|95436.8|95386.8|95279.3|95229.3|1229
1592461200000|2020-06-18 06:20:00|95347.2|95297.2|95292.5|95242.5|95375.1|95325.1|95225.8|95175.8|1197
1592461500000|2020-06-18 06:25:00|95292.8|95242.8|95179.1|95129.1|95295.7|95245.7|95157.1|95107.1|1228
1592461800000|2020-06-18 06:30:00|95179.7|95129.7|95124.8|95074.8|95180.6|95130.6|95025.8|94975.8|1178
1592462100000|2020-06-18 06:35:00|95123.2|95073.2|95218.8|95168.8|95224.3|95174.3|95111.2|95061.2|1101
1592462400000|2020-06-18 06:40:00|95219|95169|95298.9|95248.9|95326.6|95288.3|95195.7|95145.7|1050
1592462700000|2020-06-18 06:45:00|95298.4|95248.4|95274.4|95224.4|95315.8|95265.8|95226.6|95176.6|1095
1592463000000|2020-06-18 06:50:00|95274.2|95224.2|95273|95223|95288.8|95252.3|95256.8|95218.6|968
1592463300000|2020-06-18 06:55:00|95271.4|95221.4|95283.5|95233.5|95283.5|95242|95187.6|95145.5|1044
1592463600000|2020-06-18 07:00:00|95287.4|95237.4|95317.1|95267.1|95398|95348|95213.2|95169.2|1192
1592463900000|2020-06-18 07:05:00|95316.1|95266.1|95300.8|95275.8|95343.6|95293.6|95272.9|95222.9|1148
1592464200000|2020-06-18 07:10:00|95316.5|95266.5|95304.5|95254.5|95420.9|95370.9|95244.9|95194.9|1190
1592464500000|2020-06-18 07:15:00|95301.5|95251.5|95329.5|95279.5|95338.2|95288.2|95221.3|95171.3|1151
1592464800000|2020-06-18 07:20:00|95330|95280|95471|95421|95512.8|95462.8|95326.2|95276.2|1184
1592465100000|2020-06-18 07:25:00|95470.1|95420.1|95407.7|95357.7|95504.5|95454.5|95377.1|95327.1|1205
1592465400000|2020-06-18 07:30:00|95406.9|95356.9|95467.2|95417.2|95490.8|95440.8|95384.9|95334.9|1217
1592465700000|2020-06-18 07:35:00|95468.8|95418.8|95391.7|95341.7|95508|95458|95376.8|95326.8|1249
1592466000000|2020-06-18 07:40:00|95393.3|95343.3|95423|95373|95454.3|95404.3|95369|95319|1226
1592466300000|2020-06-18 07:45:00|95424.1|95374.1|95483.2|95433.2|95489.6|95439.6|95399.1|95349.1|1102
1592466600000|2020-06-18 07:50:00|95487.4|95437.4|95506.1|95456.1|95535.9|95485.9|95483.9|95433.9|1187
1592466900000|2020-06-18 07:55:00|95505.6|95455.6|95534.9|95100.9|95635.6|95472.6|95339.6|95012.3|1256
1592467200000|2020-06-18 08:00:00|95534.5|95100.5|94928.5|94878.5|95578.1|95377.4|94860.9|94810.9|1254
1592467500000|2020-06-18 08:05:00|94927.8|94877.8|94777.6|94727.6|94983.6|94933.6|94757.1|94707.1|1261
1592467800000|2020-06-18 08:10:00|94778.3|94728.3|94818.8|94768.8|94912.8|94862.8|94735.7|94685.7|1236
1592468100000|2020-06-18 08:15:00|94820.9|94770.9|94705.9|94655.9|94838.9|94788.9|94705.9|94655.9|1206
1592468400000|2020-06-18 08:20:00|94707.3|94657.3|94610.4|94560.4|94723.8|94674.5|94601|94551|1143
1592468700000|2020-06-18 08:25:00|94612.6|94562.6|94715.9|94665.9|94729.4|94679.4|94562.5|94512.5|1201
1592469000000|2020-06-18 08:30:00|94714.5|94664.5|94635.9|94585.9|94811.8|94761.8|94558.1|94508.1|1280
1592469300000|2020-06-18 08:35:00|94633.5|94583.5|94644.1|94594.1|94695.6|94645.6|94457.1|94407.1|1286
1592469600000|2020-06-18 08:40:00|94641.1|94591.1|94699.3|94649.3|94714.4|94664.4|94609|94559|1254
1592469900000|2020-06-18 08:45:00|94699.1|94649.1|94695|94645|94735.4|94685.4|94655.7|94605.7|1151
1592470200000|2020-06-18 08:50:00|94693.6|94643.6|94671.6|94621.6|94720.5|94670.5|94650.2|94600.2|1182
1592470500000|2020-06-18 08:55:00|94670.6|94620.6|94608.4|94558.4|94705.6|94655.6|94589.2|94539.2|1220
1592470800000|2020-06-18 09:00:00|94608|94558|94660.3|94610.3|94669.9|94626.8|94587.3|94537.3|1112
1592471100000|2020-06-18 09:05:00|94658.8|94608.8|94718.4|94668.4|94753.5|94703.5|94607.6|94557.6|1171
1592471400000|2020-06-18 09:10:00|94718.1|94668.1|94638.1|94588.1|94729.9|94679.9|94624.7|94574.7|1082
1592471700000|2020-06-18 09:15:00|94636.9|94586.9|94548.1|94498.1|94655.8|94605.8|94534.8|94484.8|1100
1592472000000|2020-06-18 09:20:00|94550|94500|94546.4|94496.4|94573.1|94523.1|94498.8|94448.8|1137
1592472300000|2020-06-18 09:25:00|94548.8|94498.8|94598.2|94548.2|94599|94563.3|94539.8|94489.8|1129
1592472600000|2020-06-18 09:30:00|94589|94564|94563.8|94513.8|94606.5|94564|94469.4|94419.4|1241
1592472900000|2020-06-18 09:35:00|94565.4|94515.4|94765.7|94715.7|94825.7|94775.7|94563.3|94513.3|1204
1592473200000|2020-06-18 09:40:00|94764.1|94714.1|94657|94607|94778|94728|94613.8|94563.8|1145
1592473500000|2020-06-18 09:45:00|94656.2|94606.2|94665.9|94615.9|94701.2|94651.2|94615.4|94565.4|1185
1592473800000|2020-06-18 09:50:00|94666.9|94616.9|94727.9|94677.9|94739.6|94689.6|94603.6|94553.6|1156
1592474100000|2020-06-18 09:55:00|94729.7|94679.7|94769|94719|94795.1|94745.1|94711.5|94661.5|1198
1592474400000|2020-06-18 10:00:00|94768.9|94718.9|94891.5|94841.5|94919.7|94869.7|94768.5|94718.5|1161
1592474700000|2020-06-18 10:05:00|94891.8|94841.8|94944.6|94894.6|94969.4|94919.4|94877.7|94827.7|1169
1592475000000|2020-06-18 10:10:00|94945.9|94895.9|94910.3|94860.3|94959.9|94909.9|94886.4|94844.6|1126
1592475300000|2020-06-18 10:15:00|94910.2|94860.2|94846.5|94796.5|94910.2|94870.9|94814.3|94782|1132
1592475600000|2020-06-18 10:20:00|94848.5|94798.5|94846.8|94796.8|94850.2|94807.9|94781.1|94754.8|1063
1592475900000|2020-06-18 10:25:00|94842.6|94792.6|94805.2|94755.2|94846.1|94799|94782.3|94743.3|1064
1592476200000|2020-06-18 10:30:00|94804.9|94754.9|94817.8|94767.8|94826.6|94786.1|94771.5|94734.1|967
1592476500000|2020-06-18 10:35:00|94805|94780|94778.4|94728.4|94829.1|94788.8|94761.6|94724.8|995
1592476800000|2020-06-18 10:40:00|94777.5|94727.5|94607.7|94557.7|94782.2|94745.5|94572.2|94522.2|1085
1592477100000|2020-06-18 10:45:00|94608.1|94558.1|94617.4|94567.4|94617.7|94567.7|94547.2|94498.4|1063
1592477400000|2020-06-18 10:50:00|94617.2|94567.2|94672.6|94622.6|94698.4|94648.4|94610.1|94560.1|1118
1592477700000|2020-06-18 10:55:00|94674.9|94624.9|94642.5|94592.5|94690.6|94640.6|94633|94583|988
1592478000000|2020-06-18 11:00:00|94641.9|94591.9|94620.5|94570.5|94660.7|94610.7|94541.4|94491.4|1249
1592478300000|2020-06-18 11:05:00|94620.1|94570.1|94736.6|94686.6|94788.5|94738.5|94617.6|94567.6|1264
1592478600000|2020-06-18 11:10:00|94735.7|94685.7|94849.3|94799.3|94860.5|94810.5|94734.1|94684.1|1226
1592478900000|2020-06-18 11:15:00|94848.3|94798.3|94786.2|94736.2|94857.6|94807.6|94776.8|94726.8|1195
1592479200000|2020-06-18 11:20:00|94785|94735|94880|94830|94880|94830|94777.5|94727.5|1158
1592479500000|2020-06-18 11:25:00|94879.4|94829.4|94911.7|94861.7|94933.8|94895.2|94870.3|94820.3|1122
1592479800000|2020-06-18 11:30:00|94912.2|94862.2|94957.6|94907.6|94984.3|94939.3|94889.9|94843.5|1104
1592480100000|2020-06-18 11:35:00|94957.9|94907.9|94984|94934|95036.4|94986.4|94957.9|94907.9|1156
1592480400000|2020-06-18 11:40:00|94983.9|94933.9|95028.7|94978.7|95073.7|95023.7|94966.9|94916.9|1151
1592480700000|2020-06-18 11:45:00|95027|94977|95097.9|95047.9|95154.1|95104.1|95013.8|94963.8|1193
1592481000000|2020-06-18 11:50:00|95099.8|95049.8|95123.5|95073.5|95132.6|95082.6|95076.6|95026.6|1170
1592481300000|2020-06-18 11:55:00|95122.4|95072.4|95170.5|95120.5|95209.9|95159.9|95121.1|95071.1|1172
1592481600000|2020-06-18 12:00:00|95169.2|95119.2|95464.4|95414.4|95505.9|95455.9|95147|95109.1|1252
1592481900000|2020-06-18 12:05:00|95466.1|95416.1|95475.8|95425.8|95577.5|95527.5|95453.7|95403.7|1234
1592482200000|2020-06-18 12:10:00|95474|95424|95447.6|95397.6|95579.1|95529.1|95440.6|95390.6|1238
1592482500000|2020-06-18 12:15:00|95448|95398|95373.4|95323.4|95484.4|95434.4|95310.4|95260.4|1224
1592482800000|2020-06-18 12:20:00|95375.3|95325.3|95356|95306|95419.1|95369.1|95350.1|95300.1|1150
1592483100000|2020-06-18 12:25:00|95357.2|95307.2|95246.4|95196.4|95357.2|95314.3|95185|95135|1170
1592483400000|2020-06-18 12:30:00|95248.2|95198.2|95353.4|95303.4|95459.8|95384.5|95221.8|95171.8|1271
1592483700000|2020-06-18 12:35:00|95352.7|95302.7|95280.5|95230.5|95430.4|95380.4|95241.9|95191.9|1239
1592484000000|2020-06-18 12:40:00|95280|95230|95322.3|95272.3|95386.4|95336.4|95273.3|95223.3|1233
1592484300000|2020-06-18 12:45:00|95324.2|95274.2|95330.2|95280.2|95413|95363|95248.4|95198.4|1243
1592484600000|2020-06-18 12:50:00|95329.2|95279.2|95428.3|95378.3|95472.8|95422.8|95287.2|95237.2|1182
1592484900000|2020-06-18 12:55:00|95428|95378|95452.9|95402.9|95483.6|95433.6|95371.5|95321.5|1259
1592485200000|2020-06-18 13:00:00|95451.6|95401.6|95455|95405|95523.1|95473.1|95428.1|95378.1|1203
1592485500000|2020-06-18 13:05:00|95459.4|95409.4|95552.6|95502.6|95598.1|95548.1|95451.2|95401.2|1219
1592485800000|2020-06-18 13:10:00|95553.3|95503.3|95575.8|95525.8|95590.3|95540.3|95513.1|95463.1|1169
1592486100000|2020-06-18 13:15:00|95573.6|95523.6|95552.9|95502.9|95626.8|95576.8|95525.1|95475.1|1235
1592486400000|2020-06-18 13:20:00|95552.3|95502.3|95629.8|95579.8|95652.6|95602.6|95524.7|95474.7|1262
1592486700000|2020-06-18 13:25:00|95630.6|95580.6|95569.1|95519.1|95657|95607|95528.3|95478.3|939
1592487000000|2020-06-18 13:30:00|95566.9|95516.9|95520.6|95470.6|95636.2|95586.2|95441.6|95391.6|562
1592487300000|2020-06-18 13:35:00|95521.9|95471.9|95449.4|95399.4|95635.5|95585.5|95434.8|95384.8|559
1592487600000|2020-06-18 13:40:00|95472.1|95422.1|95401.3|95351.3|95527.6|95477.6|95374.8|95324.8|556
1592487900000|2020-06-18 13:45:00|95400.2|95350.2|95319.9|95269.9|95424.8|95377.9|95309.6|95259.6|550
1592488200000|2020-06-18 13:50:00|95318.9|95268.9|95502|95452|95521.3|95487|95297|95247|557
1592488500000|2020-06-18 13:55:00|95503.1|95453.1|95584.1|95534.1|95601.1|95551.1|95490.8|95440.8|729
1592488800000|2020-06-18 14:00:00|95578.4|95528.4|95478.5|95428.5|95589.4|95539.4|95473.8|95423.8|1222
1592489100000|2020-06-18 14:05:00|95478.8|95428.8|95392.9|95342.9|95478.8|95428.8|95383.7|95333.7|1192
1592489400000|2020-06-18 14:10:00|95392.2|95342.2|95241.5|95191.5|95397|95347|95224.9|95174.9|1201
1592489700000|2020-06-18 14:15:00|95239.2|95189.2|95264.5|95214.5|95318.7|95268.7|95201.7|95151.7|1177
1592490000000|2020-06-18 14:20:00|95264.2|95214.2|95436.5|95386.5|95480.8|95430.8|95215.2|95165.2|1262
1592490300000|2020-06-18 14:25:00|95441.5|95391.5|95330.1|95280.1|95474.8|95424.8|95239.4|95189.4|1285
1592490600000|2020-06-18 14:30:00|95318.1|95268.1|95348.8|95298.8|95540.9|95467.5|95259.7|95209.7|1290
1592490900000|2020-06-18 14:35:00|95348.7|95298.7|95309.2|95259.2|95392|95342|95209.9|95159.9|1276
1592491200000|2020-06-18 14:40:00|95309.8|95259.8|95281.6|95231.6|95338.2|95288.2|95240.1|95190.1|1243
1592491500000|2020-06-18 14:45:00|95287.8|95237.8|95258.3|95208.3|95326.9|95276.9|95225|95175|1211
1592491800000|2020-06-18 14:50:00|95259.3|95209.3|95410.7|95360.7|95413.8|95363.8|95257.8|95207.8|1192
1592492100000|2020-06-18 14:55:00|95411.6|95361.6|95149.5|95099.5|95413.4|95363.4|95107.7|95057.7|1265
1592492400000|2020-06-18 15:00:00|95149.9|95099.9|95190|95140|95237.3|95187.3|95148.1|95098.1|1201
1592492700000|2020-06-18 15:05:00|95190.3|95140.3|95227.1|95177.1|95237.6|95187.6|95099.6|95049.6|1253
1592493000000|2020-06-18 15:10:00|95228|95178|95151.2|95101.2|95240.3|95190.3|95136.3|95086.3|1155
1592493300000|2020-06-18 15:15:00|95151.9|95101.9|95160.1|95110.1|95168.8|95118.8|95119.9|95069.9|1158
1592493600000|2020-06-18 15:20:00|95159.6|95109.6|95214|95164|95234|95184|95153.6|95103.6|1149
1592493900000|2020-06-18 15:25:00|95212.3|95162.3|95264.3|95214.3|95280.5|95230.5|95181.7|95131.7|1180
1592494200000|2020-06-18 15:30:00|95265|95215|95254.9|95204.9|95266|95216|95178.1|95128.1|1126
1592494500000|2020-06-18 15:35:00|95257.3|95207.3|95374.5|95324.5|95386.6|95336.6|95251.8|95201.8|1150
1592494800000|2020-06-18 15:40:00|95374.2|95324.2|95414.8|95364.8|95416.2|95366.2|95374.2|95324.2|1110
1592495100000|2020-06-18 15:45:00|95414.2|95364.2|95354.5|95304.5|95420.9|95370.9|95348.6|95298.6|1060
1592495400000|2020-06-18 15:50:00|95361.1|95311.1|95455.6|95405.6|95465.5|95415.5|95356.3|95306.3|1040
1592495700000|2020-06-18 15:55:00|95457|95407|95439.8|95389.8|95479.9|95429.9|95430.6|95380.6|1042
1592496000000|2020-06-18 16:00:00|95432|95382|95505.5|95455.5|95506.9|95456.9|95423.7|95373.7|1021
1592496300000|2020-06-18 16:05:00|95508.6|95458.6|95456.8|95406.8|95511.4|95461.4|95448.3|95398.3|1069
1592496600000|2020-06-18 16:10:00|95457.6|95407.6|95498.7|95448.7|95514.6|95464.6|95440.2|95390.2|1171
1592496900000|2020-06-18 16:15:00|95497.1|95447.1|95532.6|95482.6|95597.4|95547.4|95491.8|95441.8|1113
1592497200000|2020-06-18 16:20:00|95532.4|95482.4|95527.5|95477.5|95607|95557|95496.6|95446.6|1180
1592497500000|2020-06-18 16:25:00|95529.3|95479.3|95510.3|95460.3|95560.5|95510.5|95506.4|95456.4|1044
1592497800000|2020-06-18 16:30:00|95509.7|95459.7|95573|95523|95618.7|95568.7|95499.5|95449.5|1084
1592498100000|2020-06-18 16:35:00|95572.9|95522.9|95665.3|95615.3|95683.5|95633.5|95569.1|95519.1|1096
1592498400000|2020-06-18 16:40:00|95664.9|95614.9|95711.9|95661.9|95742.2|95692.2|95627.9|95577.9|1058
1592498700000|2020-06-18 16:45:00|95709.3|95659.3|95674.1|95624.1|95733.3|95683.3|95667.1|95617.1|927
1592499000000|2020-06-18 16:50:00|95674.6|95624.6|95605.2|95555.2|95684.6|95634.6|95602|95552|916
1592499300000|2020-06-18 16:55:00|95604.8|95554.8|95709.9|95659.9|95726.8|95676.8|95604.8|95554.8|1107
1592499600000|2020-06-18 17:00:00|95715.1|95665.1|95669.8|95619.8|95782.8|95732.8|95647.2|95597.2|1156
1592499900000|2020-06-18 17:05:00|95670|95620|95653.5|95603.5|95700.5|95650.5|95650.6|95600.6|925
1592500200000|2020-06-18 17:10:00|95654.5|95604.5|95634.5|95584.5|95655.8|95605.8|95624|95574|927
1592500500000|2020-06-18 17:15:00|95635.8|95585.8|95658.5|95608.5|95659.6|95609.6|95625.9|95575.9|787
1592500800000|2020-06-18 17:20:00|95657.1|95607.1|95661.3|95611.3|95672|95622|95646.5|95596.5|1053
1592501100000|2020-06-18 17:25:00|95664.9|95614.9|95667.4|95617.4|95703.3|95653.3|95651.2|95601.2|1109
1592501400000|2020-06-18 17:30:00|95666.9|95616.9|95676.2|95626.2|95704.5|95654.5|95666.5|95616.5|1003
1592501700000|2020-06-18 17:35:00|95677.5|95627.5|95617.3|95567.3|95683.5|95633.5|95611.6|95561.6|1164
1592502000000|2020-06-18 17:40:00|95617.1|95567.1|95504.1|95454.1|95619.5|95569.5|95499.1|95449.1|1121
1592502300000|2020-06-18 17:45:00|95504|95454|95462.8|95412.8|95513.4|95463.4|95462.8|95412.8|852
1592502600000|2020-06-18 17:50:00|95460.4|95410.4|95432.4|95382.4|95464.7|95414.7|95417.4|95367.4|962
1592502900000|2020-06-18 17:55:00|95433.3|95383.3|95409.2|95359.2|95433.5|95383.5|95379.1|95329.1|986
1592503200000|2020-06-18 18:00:00|95409.3|95359.3|95501.7|95451.7|95502.9|95452.9|95403.1|95353.1|1043
1592503500000|2020-06-18 18:05:00|95501.5|95451.5|95505.7|95455.7|95524.3|95474.3|95459.5|95409.5|1163
1592503800000|2020-06-18 18:10:00|95503.6|95453.6|95475.2|95425.2|95543.8|95493.8|95471.9|95421.9|952
1592504100000|2020-06-18 18:15:00|95475.5|95425.5|95435.9|95385.9|95510.8|95460.8|95425.3|95375.3|1067
1592504400000|2020-06-18 18:20:00|95436.2|95386.2|95395.8|95345.8|95447|95397|95378.4|95328.4|915
1592504700000|2020-06-18 18:25:00|95395.1|95345.1|95416.6|95366.6|95430.1|95380.1|95362|95312|883
1592505000000|2020-06-18 18:30:00|95416.7|95366.7|95407.3|95357.3|95461.2|95411.2|95375.8|95325.8|1096
1592505300000|2020-06-18 18:35:00|95406.2|95356.2|95407.3|95357.3|95425.7|95375.7|95363.3|95313.3|855
1592505600000|2020-06-18 18:40:00|95408.2|95358.2|95412.3|95362.3|95427|95377|95392.4|95342.4|792
1592505900000|2020-06-18 18:45:00|95413.4|95363.4|95427.2|95377.2|95427.9|95385.8|95386.7|95344.3|707
1592506200000|2020-06-18 18:50:00|95426.8|95376.8|95371.7|95321.7|95426.9|95389.3|95356.5|95315.2|782
1592506500000|2020-06-18 18:55:00|95371.4|95321.4|95431.9|95381.9|95433.7|95383.7|95358.1|95316.1|928
1592506800000|2020-06-18 19:00:00|95433.1|95383.1|95470.1|95420.1|95484.1|95434.1|95431.4|95381.4|1102
1592507100000|2020-06-18 19:05:00|95470|95420|95514.9|95464.9|95526.4|95476.4|95466.3|95416.3|1027
1592507400000|2020-06-18 19:10:00|95514.8|95464.8|95514.5|95464.5|95521.8|95471.8|95503|95453|879
1592507700000|2020-06-18 19:15:00|95515.3|95465.3|95455.8|95405.8|95533.3|95483.3|95446.5|95396.5|911
1592508000000|2020-06-18 19:20:00|95455.7|95405.7|95429|95379|95477.2|95427.2|95427.8|95377.8|1142
1592508300000|2020-06-18 19:25:00|95429.6|95379.6|95384.8|95334.8|95442.2|95392.2|95372.4|95322.4|965
1592508600000|2020-06-18 19:30:00|95387.1|95337.1|95413.1|95363.1|95435.3|95385.3|95379.1|95329.1|1083
1592508900000|2020-06-18 19:35:00|95413.2|95363.2|95399.4|95349.4|95430.4|95380.4|95391.3|95341.3|940
1592509200000|2020-06-18 19:40:00|95399.5|95349.5|95427.6|95377.6|95431.7|95381.7|95397.3|95347.3|1093
1592509500000|2020-06-18 19:45:00|95427.7|95377.7|95414.4|95364.4|95437.1|95387.1|95404.8|95354.8|1129
1592509800000|2020-06-18 19:50:00|95413.4|95363.4|95407.8|95357.8|95429.6|95379.6|95404.3|95354.3|1079
1592510100000|2020-06-18 19:55:00|95405.7|95355.7|95442.7|95392.7|95448.1|95398.1|95397.7|95347.7|993
1592510400000|2020-06-18 20:00:00|95443.7|95393.7|95518.3|95468.3|95564.4|95514.4|95443.7|95393.7|1185
1592510700000|2020-06-18 20:05:00|95516|95466|95507.1|95457.1|95531.6|95481.6|95500.3|95450.3|801
1592511000000|2020-06-18 20:10:00|95505.8|95455.8|95487.2|95437.2|95508.7|95458.7|95485.9|95435.9|739
1592511300000|2020-06-18 20:15:00|95486.6|95436.6|95494.1|95444.1|95499.4|95449.4|95470.6|95420.6|767
1592511600000|2020-06-18 20:20:00|95493.2|95443.2|95427.2|95377.2|95493.2|95443.2|95381|95331|1134
1592511900000|2020-06-18 20:25:00|95422.6|95372.6|95409.4|95359.4|95440.5|95390.5|95398.7|95348.7|960
1592512200000|2020-06-18 20:30:00|95409.7|95359.7|95374.8|95324.8|95417.5|95367.5|95364.3|95314.3|1118
1592512500000|2020-06-18 20:35:00|95375.9|95325.9|95390.3|95340.3|95402.5|95352.5|95371.2|95321.2|950
1592512800000|2020-06-18 20:40:00|95384.2|95334.2|95391.2|95341.2|95406.9|95356.9|95369.8|95319.8|1026
1592513100000|2020-06-18 20:45:00|95396.1|95346.1|95425.3|95375.3|95431.2|95381.2|95386.4|95336.4|1061
1592513400000|2020-06-18 20:50:00|95425.6|95375.6|95424.4|95374.4|95433.1|95383.1|95403.6|95353.6|1042
1592513700000|2020-06-18 20:55:00|95424.6|95374.6|95527.8|95305.5|95559|95388.3|95413.3|95208.6|694
1592514000000|2020-06-18 21:00:00|95530.1|95282.2|95549.8|95158.6|95566.3|95282.2|95522|95154.1|121
1592514300000|2020-06-18 21:05:00|95569.2|95124.3|95550.1|95182.3|95613.9|95222.7|95527.4|95104.3|85
1592514600000|2020-06-18 21:10:00|95567.1|95166|95555.9|95191.5|95584.8|95219|95527.4|95082.3|139
1592514900000|2020-06-18 21:15:00|95527.4|95207.2|95548.1|95208.4|95579.7|95230.3|95527.4|95150|131
1592515200000|2020-06-18 21:20:00|95547.8|95208|95535.4|95210.1|95628.2|95238.1|95522.9|95150.6|158
1592515500000|2020-06-18 21:25:00|95541.4|95209.2|95563.9|95207.5|95629.2|95227.2|95528.2|95164.2|256
1592515800000|2020-06-18 21:30:00|95577.4|95208.4|95578.9|95214.4|95613.7|95281.4|95551.1|95177.6|233
1592516100000|2020-06-18 21:35:00|95578.7|95211|95623.9|95151|95623.9|95261|95571.5|95151|304
1592516400000|2020-06-18 21:40:00|95582.1|95218.3|95602.3|95229.7|95699.7|95279|95569.8|95144.4|276
1592516700000|2020-06-18 21:45:00|95593.5|95228.4|95581|95247|95618.9|95272.8|95558|95152|169
1592517000000|2020-06-18 21:50:00|95609.4|95177.4|95577.1|95214.7|95632.2|95239|95545.4|95132|316
1592517300000|2020-06-18 21:55:00|95578.4|95203.2|95566.3|95196|95628.2|95278.8|95522.2|95150.6|249
1592517600000|2020-06-18 22:00:00|95523.4|95232.5|95496.1|95314.6|95569|95346|95491.3|95133.9|667
1592517900000|2020-06-18 22:05:00|95498.8|95314.7|95507.4|95311.7|95522.7|95328.5|95485.8|95265.2|426
1592518200000|2020-06-18 22:10:00|95504.7|95296.6|95506.9|95326.4|95521|95404.1|95453.4|95265.5|841
1592518500000|2020-06-18 22:15:00|95506.8|95326.3|95508.3|95346|95537|95369.1|95489.9|95311.4|855
1592518800000|2020-06-18 22:20:00|95511|95342.3|95502.1|95324.1|95515.4|95362.5|95487.2|95297.6|671
1592519100000|2020-06-18 22:25:00|95490.4|95335.1|95489.3|95334.2|95516.2|95349.1|95477.5|95298.2|442
1592519400000|2020-06-18 22:30:00|95487.6|95336.2|95437.6|95280.8|95515.8|95370.2|95410.9|95275.7|872
1592519700000|2020-06-18 22:35:00|95439.3|95276.6|95455.9|95278.9|95492.5|95349.9|95368.2|95256.5|724
1592520000000|2020-06-18 22:40:00|95451.3|95295.9|95421.6|95279.5|95459.5|95362.1|95375|95258.2|1209
1592520300000|2020-06-18 22:45:00|95423.9|95280.5|95417.8|95367.8|95471.7|95385.7|95374.9|95258.1|1302
1592520600000|2020-06-18 22:50:00|95418.9|95368.9|95378.8|95328.8|95486.3|95395.7|95372.3|95252.6|1320
1592520900000|2020-06-18 22:55:00|95378.5|95328.5|95384.2|95334.2|95447.8|95345.1|95367.2|95278.2|1233
1592521200000|2020-06-18 23:00:00|95389.5|95339.5|95364.4|95314.4|95463.5|95346|95354.5|95278.2|894
1592521500000|2020-06-18 23:05:00|95364.7|95314.7|95514.9|95377.4|95521.5|95380.5|95364.5|95279.9|613
1592521800000|2020-06-18 23:10:00|95517.6|95375.2|95346|95186.4|95533.6|95443.3|95260.2|95122.6|1013
1592522100000|2020-06-18 23:15:00|95349.8|95187.5|95329.6|95203.8|95491.5|95331.7|95276.9|95168.7|1105
1592522400000|2020-06-18 23:20:00|95329.8|95204|95365.7|95229.9|95378.5|95249.2|95279.5|95173|495
1592522700000|2020-06-18 23:25:00|95366.1|95226.6|95411.2|95217.9|95413.5|95288.6|95291.6|95203.1|483
1592523000000|2020-06-18 23:30:00|95412.4|95230.8|95404.7|95264.9|95455.2|95309.3|95316.9|95180.6|1016
1592523300000|2020-06-18 23:35:00|95404.1|95264.8|95345.9|95175.3|95453.1|95376|95260.5|95115.8|811
1592523600000|2020-06-18 23:40:00|95350.3|95168.7|95263.9|95125.2|95353.5|95231.9|95215.5|95122.1|860
1592523900000|2020-06-18 23:45:00|95263.7|95122.5|95385.8|95224|95488.5|95337.5|95183.7|95114.9|897
1592524200000|2020-06-18 23:50:00|95383.6|95225.5|95408.3|95358.3|95467|95364.3|95257.1|95155.3|1017
1592524500000|2020-06-18 23:55:00|95408.9|95358.9|95440.4|95311.4|95456.6|95363.4|95325.6|95252.7|1057
1592524800000|2020-06-19 00:00:00|95407.8|95357.8|95369.5|95319.5|95467.2|95368.8|95336.2|95277.4|1082
1592525100000|2020-06-19 00:05:00|95368|95318|95396|95346|95498|95395.2|95367.9|95300.2|945
1592525400000|2020-06-19 00:10:00|95395.2|95345.2|95414.3|95364.3|95453|95374.1|95393.2|95311.7|753
1592525700000|2020-06-19 00:15:00|95414.2|95364.2|95432.1|95382.1|95536.1|95448.7|95403.5|95329.8|984
1592526000000|2020-06-19 00:20:00|95431|95381|95426.2|95376.2|95523.5|95428.1|95415.9|95322.7|839
1592526300000|2020-06-19 00:25:00|95425.2|95375.2|95463.5|95413.5|95510.7|95424.3|95416.2|95328.9|780
1592526600000|2020-06-19 00:30:00|95463.8|95413.8|95436.8|95386.8|95515|95423.3|95432.4|95343.4|665
1592526900000|2020-06-19 00:35:00|95435.9|95385.9|95470.1|95420.1|95507.6|95428.1|95412.5|95322.8|748
1592527200000|2020-06-19 00:40:00|95470.9|95420.9|95443.6|95393.6|95506.7|95438|95441|95356.5|876
1592527500000|2020-06-19 00:45:00|95443.1|95393.1|95473.1|95423.1|95540.4|95450.2|95441.4|95390.1|927
1592527800000|2020-06-19 00:50:00|95473.5|95423.5|95439.8|95389.8|95509.4|95429.9|95437.9|95350.3|941
1592528100000|2020-06-19 00:55:00|95440.6|95390.6|95445.4|95395.4|95492.1|95413.2|95440.6|95354.1|840
1592528400000|2020-06-19 01:00:00|95445.6|95395.6|95464.5|95414.5|95505.2|95455.2|95441.2|95391.2|1055
1592528700000|2020-06-19 01:05:00|95464.7|95414.7|95494.9|95444.9|95512.2|95462.2|95461.1|95411.1|1165
1592529000000|2020-06-19 01:10:00|95494.2|95444.2|95514.1|95464.1|95537.3|95487.3|95486.9|95436.9|1167
1592529300000|2020-06-19 01:15:00|95513.5|95463.5|95493.1|95443.1|95522|95472|95462|95412|987
1592529600000|2020-06-19 01:20:00|95490.7|95440.7|95433.1|95383.1|95492.8|95442.8|95417.4|95367.4|807
1592529900000|2020-06-19 01:25:00|95433.2|95383.2|95389.2|95339.2|95437.6|95387.6|95383.2|95333.2|905
1592530200000|2020-06-19 01:30:00|95390|95340|95392.6|95342.6|95409.9|95359.9|95375.3|95325.3|822
1592530500000|2020-06-19 01:35:00|95392.2|95342.2|95375.8|95325.8|95407.4|95357.4|95357.5|95307.5|786
1592530800000|2020-06-19 01:40:00|95375.9|95325.9|95400.3|95350.3|95409.4|95359.4|95373.7|95323.7|716
1592531100000|2020-06-19 01:45:00|95400.2|95350.2|95312.8|95262.8|95404.5|95354.5|95265.5|95215.5|792
1592531400000|2020-06-19 01:50:00|95313.9|95263.9|95326|95276|95361.6|95311.6|95309.7|95259.7|1072
1592531700000|2020-06-19 01:55:00|95327.1|95277.1|95374.9|95324.9|95449.4|95399.4|95318.4|95268.4|1167
1592532000000|2020-06-19 02:00:00|95370.7|95320.7|95435|95385|95457.1|95407.1|95365.2|95315.2|940
1592532300000|2020-06-19 02:05:00|95437.5|95387.5|95413.8|95363.8|95437.9|95387.9|95398.8|95348.8|768
1592532600000|2020-06-19 02:10:00|95413.5|95363.5|95395.5|95345.5|95459|95370|95392.1|95310|616
1592532900000|2020-06-19 02:15:00|95395.3|95345.3|95352.1|95302.1|95395.3|95345.3|95327.1|95277.1|812
1592533200000|2020-06-19 02:20:00|95352.4|95302.4|95359.4|95309.4|95386.4|95336.4|95327.4|95238.6|733
1592533500000|2020-06-19 02:25:00|95360.1|95310.1|95384.6|95334.6|95400.4|95350.4|95359.8|95309.8|734
1592533800000|2020-06-19 02:30:00|95384.3|95334.3|95395.4|95345.4|95426.8|95362.1|95295.4|95224|1105
1592534100000|2020-06-19 02:35:00|95385.7|95335.7|95295.9|95245.9|95385.7|95335.7|95266.9|95215.7|1280
1592534400000|2020-06-19 02:40:00|95302.9|95252.9|95308.5|95258.5|95323.9|95273.9|95277.4|95227.4|1284
1592534700000|2020-06-19 02:45:00|95308.7|95258.7|95296.2|95246.2|95328.1|95278.1|95276.7|95226.7|1292
1592535000000|2020-06-19 02:50:00|95293.4|95243.4|95268.9|95218.9|95375.3|95274.3|95254.3|95201.6|1303
1592535300000|2020-06-19 02:55:00|95267.5|95217.5|95230.6|95180.6|95322.2|95242.2|95201.6|95129.3|1296
1592535600000|2020-06-19 03:00:00|95225.5|95175.5|95306.5|95256.5|95354.5|95259|95190.3|95131.6|1169
1592535900000|2020-06-19 03:05:00|95306.3|95256.3|95254.8|95204.8|95344.4|95260.5|95250.1|95162.2|888
1592536200000|2020-06-19 03:10:00|95253.7|95203.7|95250.5|95200.5|95330.6|95247.6|95245.4|95161.6|905
1592536500000|2020-06-19 03:15:00|95251.1|95201.1|95278.5|95228.5|95347.5|95297.5|95205.7|95141.7|1237
1592536800000|2020-06-19 03:20:00|95273.8|95223.8|95262.6|95212.6|95330.6|95252.9|95182.4|95122.2|1308
1592537100000|2020-06-19 03:25:00|95266.4|95216.4|95265.6|95215.6|95378.1|95303.3|95195.7|95112.4|1316
1592537400000|2020-06-19 03:30:00|95306.9|95177.6|95275.7|95225.7|95375.5|95279.5|95256.9|95163.7|924
1592537700000|2020-06-19 03:35:00|95277.3|95227.3|95284.3|95234.3|95333.3|95251.5|95273.4|95187.7|825
1592538000000|2020-06-19 03:40:00|95284.2|95234.2|95209.7|95159.7|95286.3|95236.3|95200.2|95114.3|893
1592538300000|2020-06-19 03:45:00|95201.8|95151.8|95242.8|95192.8|95245.7|95195.7|95179.8|95105|943
1592538600000|2020-06-19 03:50:00|95243.7|95193.7|95261.4|95211.4|95306.9|95222.9|95240|95161.2|790
1592538900000|2020-06-19 03:55:00|95260.9|95210.9|95277.3|95227.3|95297|95247|95259.4|95209.4|875
1592539200000|2020-06-19 04:00:00|95277.8|95227.8|95262.6|95212.6|95285.9|95235.9|95257.7|95207.7|800
1592539500000|2020-06-19 04:05:00|95261.9|95211.9|95273.4|95223.4|95317.8|95267.8|95261.8|95211.8|699
1592539800000|2020-06-19 04:10:00|95273.2|95223.2|95294.8|95244.8|95318.8|95268.8|95268.4|95218.4|729
1592540100000|2020-06-19 04:15:00|95293.2|95243.2|95269.9|95219.9|95336.8|95285|95255.5|95170|1092
1592540400000|2020-06-19 04:20:00|95262|95212|95265.2|95215.2|95294.1|95244.1|95248.2|95198.2|1288
1592540700000|2020-06-19 04:25:00|95268.4|95218.4|95268.2|95218.2|95305.9|95255.9|95256.3|95206.3|1100
1592541000000|2020-06-19 04:30:00|95267.4|95217.4|95227.2|95177.2|95281|95231|95226.7|95176.7|689
1592541300000|2020-06-19 04:35:00|95227.1|95177.1|95227.9|95177.9|95261.8|95211.8|95222.1|95172.1|713
1592541600000|2020-06-19 04:40:00|95228.2|95178.2|95241.8|95191.8|95258.2|95208.2|95227.8|95177.8|595
1592541900000|2020-06-19 04:45:00|95240.2|95190.2|95236.1|95186.1|95250.4|95200.4|95235.1|95185.1|655
1592542200000|2020-06-19 04:50:00|95242.7|95192.7|95248.6|95198.6|95254|95204|95235.2|95185.2|609
1592542500000|2020-06-19 04:55:00|95249.8|95199.8|95260.2|95210.2|95270.3|95220.3|95246.9|95196.9|770
1592542800000|2020-06-19 05:00:00|95260.7|95210.7|95242.2|95192.2|95269.2|95219.2|95229.6|95179.6|560
1592543100000|2020-06-19 05:05:00|95242.3|95192.3|95242.6|95192.6|95242.6|95192.6|95226.5|95176.5|537
1592543400000|2020-06-19 05:10:00|95242.5|95192.5|95226.7|95176.7|95263.4|95213.4|95200.3|95150.3|729
1592543700000|2020-06-19 05:15:00|95226.9|95176.9|95234.1|95184.1|95236.8|95186.8|95207.8|95157.8|702
1592544000000|2020-06-19 05:20:00|95234.2|95184.2|95193.9|95143.9|95238.2|95188.2|95183.7|95133.7|704
1592544300000|2020-06-19 05:25:00|95193.8|95143.8|95183|95133|95247.4|95197.4|95172.8|95122.8|911
1592544600000|2020-06-19 05:30:00|95183.2|95133.2|95215.4|95165.4|95226.3|95176.3|95161.3|95111.3|901
1592544900000|2020-06-19 05:35:00|95215.3|95165.3|95174.5|95124.5|95231.5|95181.5|95163.3|95113.3|723
1592545200000|2020-06-19 05:40:00|95174.4|95124.4|95163|95113|95175.1|95125.1|95138.7|95088.7|701
1592545500000|2020-06-19 05:45:00|95162.8|95112.8|95152.9|95102.9|95178.3|95128.3|95131.4|95081.4|811
1592545800000|2020-06-19 05:50:00|95153.4|95103.4|95125.3|95075.3|95156.5|95106.5|95118.2|95068.2|714
1592546100000|2020-06-19 05:55:00|95125.4|95075.4|95104.6|95054.6|95138.8|95088.8|95066.5|95016.5|965
1592546400000|2020-06-19 06:00:00|95108.8|95058.8|95125.4|95075.4|95136.5|95086.5|95077.7|95027.7|1161
1592546700000|2020-06-19 06:05:00|95122|95072|95127.3|95077.3|95144.1|95094.1|95114|95064|1173
1592547000000|2020-06-19 06:10:00|95126.8|95076.8|95209.4|95159.4|95218.6|95168.6|95121.7|95071.7|1074
1592547300000|2020-06-19 06:15:00|95208|95158|95155.8|95105.8|95208|95158|95153.4|95103.4|971
1592547600000|2020-06-19 06:20:00|95155.5|95105.5|95135|95085|95157.8|95121.3|95112.4|95063.1|957
1592547900000|2020-06-19 06:25:00|95135.3|95085.3|95028.4|94978.4|95144|95094|95021.1|94971.1|983
1592548200000|2020-06-19 06:30:00|95028.9|94978.9|94958.8|94908.8|95066.7|95016.7|94937.2|94887.2|1085
1592548500000|2020-06-19 06:35:00|94959.1|94909.1|94947.8|94897.8|94995.4|94945.4|94918.6|94868.6|1185
1592548800000|2020-06-19 06:40:00|94948.1|94898.1|94966.9|94916.9|94970.9|94920.9|94918|94869.4|1017
1592549100000|2020-06-19 06:45:00|94967.1|94917.1|95018.9|94968.9|95024.8|94974.8|94966.1|94916.1|1128
1592549400000|2020-06-19 06:50:00|95019.1|94969.1|95018.9|94968.9|95058.9|95008.9|94999.1|94949.1|1088
1592549700000|2020-06-19 06:55:00|95023.3|94973.3|95048.7|94998.7|95050.1|95000.1|95016.3|94967.2|954
1592550000000|2020-06-19 07:00:00|95049.7|94999.7|95163.2|95113.2|95188.9|95138.9|95006|94963.8|1207
1592550300000|2020-06-19 07:05:00|95162.8|95112.8|95094.8|95044.8|95168.5|95118.5|95066.7|95016.7|1019
1592550600000|2020-06-19 07:10:00|95093.2|95043.2|95073.8|95023.8|95112.2|95062.2|95058.9|95008.9|1123
1592550900000|2020-06-19 07:15:00|95074.6|95024.6|95102.1|95052.1|95109.2|95059.2|95062.6|95012.6|1072
1592551200000|2020-06-19 07:20:00|95102.4|95052.4|95102.7|95052.7|95107.5|95066.4|95069.4|95019.4|995
1592551500000|2020-06-19 07:25:00|95101.6|95051.6|95163.5|95113.5|95185.9|95135.9|95092.3|95042.3|979
1592551800000|2020-06-19 07:30:00|95161.3|95111.3|95235.8|95185.8|95243.8|95193.8|95143.3|95093.3|1032
1592552100000|2020-06-19 07:35:00|95234.5|95184.5|95248.6|95198.6|95265.2|95225.6|95206.9|95168.5|1024
1592552400000|2020-06-19 07:40:00|95248.2|95198.2|95209.3|95184.3|95250.9|95200.9|95192.5|95156|926
1592552700000|2020-06-19 07:45:00|95209.5|95184.5|95210.7|95160.7|95258.1|95208.1|95199.7|95158.7|1059
1592553000000|2020-06-19 07:50:00|95210.8|95160.8|95183.3|95133.3|95214|95164|95181.5|95131.5|996
1592553300000|2020-06-19 07:55:00|95183.2|95133.2|95114.3|95064.3|95184.9|95134.9|95102.5|95052.5|1008
1592553600000|2020-06-19 08:00:00|95115.1|95065.1|95183.6|95133.6|95222.8|95172.8|95115|95065|1113
1592553900000|2020-06-19 08:05:00|95186|95136|95381.4|95331.4|95390.7|95340.8|95178.8|95128.8|1088
1592554200000|2020-06-19 08:10:00|95378.1|95328.1|95335.4|95285.4|95385.3|95335.3|95327.1|95277.1|1115
1592554500000|2020-06-19 08:15:00|95335.3|95285.3|95350.3|95300.3|95389.1|95339.1|95331.2|95281.2|1012
1592554800000|2020-06-19 08:20:00|95351.5|95301.5|95310.5|95260.5|95365.2|95315.2|95289.9|95239.9|1091
1592555100000|2020-06-19 08:25:00|95311.8|95261.8|95260.7|95210.7|95327.7|95277.7|95249.9|95199.9|1148
1592555400000|2020-06-19 08:30:00|95259.2|95209.2|95195.6|95145.6|95259.2|95209.2|95162.7|95112.7|1104
1592555700000|2020-06-19 08:35:00|95195.2|95145.2|95254.2|95204.2|95298.2|95248.2|95181.8|95131.8|1086
1592556000000|2020-06-19 08:40:00|95253.7|95203.7|95300.8|95250.8|95316.7|95266.7|95229.8|95179.8|1073
1592556300000|2020-06-19 08:45:00|95300.2|95250.2|95313.5|95263.5|95340.2|95291.7|95282.4|95232.4|1014
1592556600000|2020-06-19 08:50:00|95313.6|95263.6|95350.3|95300.3|95351.6|95301.6|95298.8|95248.8|1005
1592556900000|2020-06-19 08:55:00|95351.2|95301.2|95321.2|95271.2|95365|95325.9|95311.5|95261.5|1025
1592557200000|2020-06-19 09:00:00|95320.3|95270.3|95301.2|95251.2|95359.9|95309.9|95273.3|95223.3|1088
1592557500000|2020-06-19 09:05:00|95298.1|95248.1|95472.7|95422.7|95475|95425|95298|95248|1063
1592557800000|2020-06-19 09:10:00|95472.8|95422.8|95435.7|95385.7|95478.6|95428.6|95407.4|95357.4|1101
1592558100000|2020-06-19 09:15:00|95435.8|95385.8|95468.6|95418.6|95471.2|95429.5|95380.4|95330.4|1008
1592558400000|2020-06-19 09:20:00|95468.7|95418.7|95463|95413|95485.8|95435.8|95419.9|95369.9|1054
1592558700000|2020-06-19 09:25:00|95463.1|95413.1|95509.5|95459.5|95540.4|95490.4|95456.4|95406.4|988
1592559000000|2020-06-19 09:30:00|95509.6|95459.6|95480.7|95430.7|95512.1|95478.2|95421.8|95371.8|1054
1592559300000|2020-06-19 09:35:00|95479.7|95429.7|95459.9|95409.9|95481.4|95433|95375.5|95325.5|1048
1592559600000|2020-06-19 09:40:00|95460.3|95410.3|95515.4|95465.4|95533|95483|95419.2|95369.2|1030
1592559900000|2020-06-19 09:45:00|95515.3|95465.3|95504.2|95454.2|95538.7|95488.7|95457.7|95407.7|1000
1592560200000|2020-06-19 09:50:00|95503.3|95453.3|95489.5|95439.5|95519.9|95469.9|95389.9|95339.9|1123
1592560500000|2020-06-19 09:55:00|95487.8|95437.8|95518.6|95468.6|95614.9|95564.9|95484.6|95434.6|1123
1592560800000|2020-06-19 10:00:00|95517.4|95467.4|95571.4|95521.4|95649.7|95599.7|95516.4|95466.4|1123
1592561100000|2020-06-19 10:05:00|95572.2|95522.2|95590.9|95540.9|95598.6|95551.1|95537.8|95487.8|1073
1592561400000|2020-06-19 10:10:00|95593|95543|95625.3|95575.3|95660.3|95610.3|95577.3|95527.3|1118
1592561700000|2020-06-19 10:15:00|95625.2|95575.2|95725.8|95675.8|95769.8|95719.8|95618.6|95568.6|1095
1592562000000|2020-06-19 10:20:00|95724.8|95674.8|95799.2|95749.2|95799.2|95749.2|95712.1|95662.1|1069
1592562300000|2020-06-19 10:25:00|95798.9|95748.9|96029.1|95979.1|96088.5|96038.5|95797.5|95747.5|1100
1592562600000|2020-06-19 10:30:00|96027.9|95977.9|95981.2|95931.2|96029.6|95979.6|95929.1|95879.1|1063
1592562900000|2020-06-19 10:35:00|95980.1|95930.1|95938.3|95888.3|95990.8|95940.8|95928.6|95878.6|1118
1592563200000|2020-06-19 10:40:00|95940.1|95890.1|95888.2|95838.2|95943|95893|95879.6|95829.6|992
1592563500000|2020-06-19 10:45:00|95888.1|95838.1|95874.2|95824.2|95888.7|95838.7|95833.5|95783.5|936
1592563800000|2020-06-19 10:50:00|95873.9|95823.9|95936.7|95886.7|95963.5|95921|95852.1|95802.1|983
1592564100000|2020-06-19 10:55:00|95936.9|95886.9|95891.1|95841.1|95951.2|95901.2|95873.5|95823.5|987
1592564400000|2020-06-19 11:00:00|95894|95844|95924.6|95874.6|95975|95925|95881.8|95831.8|991
1592564700000|2020-06-19 11:05:00|95923.5|95873.5|95927|95877|95943.2|95893.2|95873.9|95823.9|1009
1592565000000|2020-06-19 11:10:00|95926.8|95876.8|95916|95866|95948.5|95898.5|95892.2|95842.2|1059
1592565300000|2020-06-19 11:15:00|95917|95867|95832.8|95782.8|95971.1|95921.1|95832.3|95782.3|939
1592565600000|2020-06-19 11:20:00|95831.5|95781.5|95845.2|95795.2|95873.4|95830.9|95828.9|95778.9|859
1592565900000|2020-06-19 11:25:00|95832.5|95807.5|95799.4|95749.4|95855.1|95810.9|95790.5|95740.5|1024
1592566200000|2020-06-19 11:30:00|95798.8|95748.8|95752.3|95702.3|95807.2|95757.2|95740.4|95690.4|899
1592566500000|2020-06-19 11:35:00|95752|95702|95683.5|95633.5|95753.6|95703.6|95664.8|95629.3|903
1592566800000|2020-06-19 11:40:00|95682.1|95632.1|95713|95663|95714.7|95684.4|95669.2|95632.1|921
1592567100000|2020-06-19 11:45:00|95712.9|95662.9|95692.3|95642.3|95713.4|95673.9|95654.9|95605.6|914
1592567400000|2020-06-19 11:50:00|95692.2|95642.2|95647.9|95597.9|95701.1|95652.2|95628.6|95586.7|894
1592567700000|2020-06-19 11:55:00|95646.6|95596.6|95664.5|95614.5|95712.1|95663.5|95633.9|95583.9|1111
1592568000000|2020-06-19 12:00:00|95662|95612|95585.8|95560.8|95667.5|95617.5|95493.5|95443.5|1183
1592568300000|2020-06-19 12:05:00|95585.7|95560.7|95559|95534|95624.1|95589.1|95558.8|95521|1140
1592568600000|2020-06-19 12:10:00|95559.1|95534.1|95583.6|95533.6|95698.5|95648.5|95495.8|95445.8|1233
1592568900000|2020-06-19 12:15:00|95581.3|95531.3|95533.1|95483.1|95592.5|95542.5|95504.5|95471.4|1189
1592569200000|2020-06-19 12:20:00|95534.2|95484.2|95448.2|95398.2|95535.3|95485.3|95382.2|95332.2|1233
1592569500000|2020-06-19 12:25:00|95449.2|95399.2|95462.8|95412.8|95547.2|95497.2|95422|95372|1193
1592569800000|2020-06-19 12:30:00|95462.9|95412.9|95318|95268|95467.9|95417.9|95183|95133|1288
1592570100000|2020-06-19 12:35:00|95318.5|95268.5|95279.4|95229.4|95336.8|95286.8|95159.4|95109.4|1283
1592570400000|2020-06-19 12:40:00|95282.2|95232.2|95357.8|95307.8|95370.7|95320.7|95182.3|95132.3|1237
1592570700000|2020-06-19 12:45:00|95357.7|95307.7|95374.1|95324.1|95403.6|95353.6|95298.7|95248.7|1178
1592571000000|2020-06-19 12:50:00|95372.3|95322.3|95354.7|95304.7|95427.5|95377.5|95311.7|95261.7|1191
1592571300000|2020-06-19 12:55:00|95356.4|95306.4|95335.8|95285.8|95416|95366|95323|95280|1240
1592571600000|2020-06-19 13:00:00|95336.4|95286.4|95361.7|95311.7|95467.6|95417.6|95329.6|95279.6|1227
1592571900000|2020-06-19 13:05:00|95361|95311|95385.2|95335.2|95427.6|95386.4|95331.7|95281.7|1214
1592572200000|2020-06-19 13:10:00|95380.9|95330.9|95483.5|95433.5|95483.8|95433.8|95360.5|95310.5|1239
1592572500000|2020-06-19 13:15:00|95482.7|95432.7|95408.8|95358.8|95532.2|95482.2|95408.8|95358.8|1174
1592572800000|2020-06-19 13:20:00|95403.2|95353.2|95437.6|95387.6|95458.7|95408.7|95396.3|95346.3|1152
1592573100000|2020-06-19 13:25:00|95436.5|95386.5|95408.5|95358.5|95438.3|95388.3|95373.5|95323.5|1208
1592573400000|2020-06-19 13:30:00|95407|95357|95465.8|95415.8|95521.5|95471.5|95400.3|95352.6|603
1592573700000|2020-06-19 13:35:00|95464.6|95414.6|95404.2|95354.2|95464.6|95414.6|95404.2|95354.2|539
1592574000000|2020-06-19 13:40:00|95405.3|95355.3|95508.4|95458.4|95583.8|95533.8|95380.9|95330.9|545
1592574300000|2020-06-19 13:45:00|95508.8|95458.8|95495.9|95445.9|95515.8|95465.8|95468.7|95418.7|539
1592574600000|2020-06-19 13:50:00|95496|95446|95432.1|95382.1|95502.3|95452.3|95431.7|95381.7|537
1592574900000|2020-06-19 13:55:00|95431.5|95381.5|95577.2|95527.2|95601.7|95551.7|95431.5|95381.5|552
1592575200000|2020-06-19 14:00:00|95571.4|95521.4|95486.4|95436.4|95571.7|95521.7|95466.5|95416.5|539
1592575500000|2020-06-19 14:05:00|95481.6|95431.6|95367.3|95317.3|95498.6|95448.6|95363.9|95313.9|839
1592575800000|2020-06-19 14:10:00|95364.7|95314.7|95367.3|95317.3|95468.6|95418.6|95360.2|95310.2|1189
1592576100000|2020-06-19 14:15:00|95368.9|95318.9|95438|95388|95479.8|95429.8|95343|95293|1166
1592576400000|2020-06-19 14:20:00|95437.1|95387.1|95568.7|95518.7|95607.7|95557.7|95433.7|95383.7|1196
1592576700000|2020-06-19 14:25:00|95569.3|95519.3|95605.3|95555.3|95626.9|95576.9|95548.8|95498.8|1178
1592577000000|2020-06-19 14:30:00|95604.2|95554.2|95703.8|95653.8|95748.7|95698.7|95603.5|95553.5|1232
1592577300000|2020-06-19 14:35:00|95704.2|95654.2|95696.8|95646.8|95743.4|95693.4|95663.4|95613.4|1161
1592577600000|2020-06-19 14:40:00|95696.6|95646.6|95872.2|95822.2|95884.9|95834.9|95695.3|95645.3|1245
1592577900000|2020-06-19 14:45:00|95872|95822|96011.9|95961.9|96050.1|96000.1|95871.5|95821.5|1302
1592578200000|2020-06-19 14:50:00|96012.8|95962.8|95995.3|95945.3|96096.4|96046.4|95973.1|95923.1|1292
1592578500000|2020-06-19 14:55:00|95996.6|95946.6|96082.3|96032.3|96215.6|96165.6|95873.7|95823.7|1316
1592578800000|2020-06-19 15:00:00|96078.3|96028.3|95774.3|95724.3|96089.1|96039.1|95774.3|95724.3|1309
1592579100000|2020-06-19 15:05:00|95775.1|95725.1|95925.1|95875.1|95945.5|95895.5|95729.2|95679.2|1264
1592579400000|2020-06-19 15:10:00|95928.6|95878.6|95885.5|95835.5|96012.8|95962.8|95848.7|95798.7|1240
1592579700000|2020-06-19 15:15:00|95885.4|95835.4|95986.8|95936.8|95992.6|95942.6|95869.6|95819.6|1172
1592580000000|2020-06-19 15:20:00|95988.7|95938.7|95944.9|95894.9|96027.3|95977.3|95943.5|95893.5|1192
1592580300000|2020-06-19 15:25:00|95950.3|95900.3|95948.6|95898.6|96008.2|95958.2|95936.1|95886.1|1113
1592580600000|2020-06-19 15:30:00|95949|95899|96058.6|96008.6|96094.2|96044.2|95906.4|95856.4|1171
1592580900000|2020-06-19 15:35:00|96059.9|96009.9|96097.7|96047.7|96125.2|96075.2|96052.3|96002.3|1104
1592581200000|2020-06-19 15:40:00|96097.2|96047.2|96149.5|96099.5|96212.6|96162.6|96057.1|96007.1|1122
1592581500000|2020-06-19 15:45:00|96148.7|96098.7|96075.6|96025.6|96148.7|96098.7|96040|95990|1070
1592581800000|2020-06-19 15:50:00|96075.3|96025.3|96088.1|96038.1|96105.6|96055.6|96058.9|96013.1|973
1592582100000|2020-06-19 15:55:00|96087.4|96037.4|96199.2|96149.2|96217.8|96167.8|96075|96036.8|1123
1592582400000|2020-06-19 16:00:00|96199.7|96149.7|96200|96150|96244.4|96194.4|96138.4|96088.4|1196
1592582700000|2020-06-19 16:05:00|96203.2|96153.2|96221.3|96171.3|96242|96192|96157.9|96107.9|1085
1592583000000|2020-06-19 16:10:00|96221.8|96171.8|96325.4|96275.4|96326.4|96276.4|96195.2|96145.2|1094
1592583300000|2020-06-19 16:15:00|96324.6|96274.6|96559.2|96509.2|96567.7|96517.7|96312.7|96262.7|1232
1592583600000|2020-06-19 16:20:00|96562.3|96512.3|96603.5|96553.5|96672.5|96622.5|96463|96413|1276
1592583900000|2020-06-19 16:25:00|96606.4|96556.4|96448.8|96398.8|96609.9|96559.9|96439.9|96389.9|1195
1592584200000|2020-06-19 16:30:00|96451.8|96401.8|96401.7|96351.7|96464|96414|96359.2|96309.2|1189
1592584500000|2020-06-19 16:35:00|96401.5|96351.5|96365.2|96315.2|96403.5|96353.5|96356.8|96306.8|1115
1592584800000|2020-06-19 16:40:00|96364.7|96314.7|96320.1|96270.1|96397.8|96347.8|96295.6|96245.6|1010
1592585100000|2020-06-19 16:45:00|96320.3|96270.3|96235.4|96185.4|96362.4|96312.4|96235.2|96185.2|1099
1592585400000|2020-06-19 16:50:00|96234|96184|96240.5|96190.5|96244.8|96194.8|96197.5|96147.5|955
1592585700000|2020-06-19 16:55:00|96239|96189|96188.7|96138.7|96255.9|96205.9|96160.7|96110.7|951
1592586000000|2020-06-19 17:00:00|96188.6|96138.6|96247.8|96197.8|96266.6|96216.6|96185.6|96135.6|1046
1592586300000|2020-06-19 17:05:00|96249.4|96199.4|96281.4|96231.4|96306.5|96256.5|96241.7|96191.7|1048
1592586600000|2020-06-19 17:10:00|96281.6|96231.6|96320.5|96270.5|96338.3|96288.3|96228.2|96178.2|1170
1592586900000|2020-06-19 17:15:00|96321.2|96271.2|96335|96285|96400.1|96350.1|96302.3|96252.3|1175
1592587200000|2020-06-19 17:20:00|96334.9|96284.9|96357|96307|96379.9|96329.9|96317.6|96267.6|1056
1592587500000|2020-06-19 17:25:00|96357.9|96307.9|96327.6|96277.6|96393.7|96343.7|96309.5|96259.5|1076
1592587800000|2020-06-19 17:30:00|96329|96279|96409.6|96359.6|96419|96369|96326.4|96276.4|1023
1592588100000|2020-06-19 17:35:00|96409.9|96359.9|96353.2|96303.2|96409.9|96359.9|96343.9|96293.9|991
1592588400000|2020-06-19 17:40:00|96353|96303|96357.9|96307.9|96380.7|96330.7|96347.1|96297.1|909
1592588700000|2020-06-19 17:45:00|96356.2|96306.2|96381.1|96331.1|96412|96362|96334.2|96284.2|998
1592589000000|2020-06-19 17:50:00|96381.3|96331.3|96381.4|96331.4|96395.4|96345.4|96364.6|96314.6|981
1592589300000|2020-06-19 17:55:00|96380.4|96330.4|96494.8|96444.8|96501|96451|96358.4|96308.4|1084
1592589600000|2020-06-19 18:00:00|96495.2|96445.2|96464.3|96414.3|96497.4|96447.4|96423.2|96373.2|1065
1592589900000|2020-06-19 18:05:00|96464.5|96414.5|96578|96528|96579.4|96529.4|96439.1|96389.1|1000
1592590200000|2020-06-19 18:10:00|96578.1|96528.1|96674.1|96624.1|96679.6|96629.6|96578.1|96528.1|1086
1592590500000|2020-06-19 18:15:00|96674.8|96624.8|96693.3|96643.3|96746.8|96696.8|96643.5|96593.5|1102
1592590800000|2020-06-19 18:20:00|96693.1|96643.1|96631.9|96581.9|96693.1|96643.1|96624.1|96574.1|1087
1592591100000|2020-06-19 18:25:00|96633.1|96583.1|96604.7|96554.7|96641.4|96591.4|96581.8|96531.8|1033
1592591400000|2020-06-19 18:30:00|96604.8|96554.8|96530|96480|96624.1|96574.1|96524.5|96474.5|1113
1592591700000|2020-06-19 18:35:00|96530.5|96480.5|96508.7|96458.7|96538.3|96488.3|96505.4|96455.4|898
1592592000000|2020-06-19 18:40:00|96506.5|96456.5|96436.3|96386.3|96533.4|96483.4|96427.8|96377.8|1096
1592592300000|2020-06-19 18:45:00|96435.9|96385.9|96481.1|96431.1|96498.6|96448.6|96419.1|96369.1|1103
1592592600000|2020-06-19 18:50:00|96481.9|96431.9|96382.7|96332.7|96491.7|96441.7|96376.7|96326.7|1038
1592592900000|2020-06-19 18:55:00|96382.6|96332.6|96378.9|96328.9|96392.1|96342.1|96355.6|96305.6|987
1592593200000|2020-06-19 19:00:00|96377.4|96327.4|96331.8|96281.8|96421.4|96371.4|96310.1|96260.1|1144
1592593500000|2020-06-19 19:05:00|96333|96283|96323.9|96273.9|96346|96296|96313.8|96263.8|1145
1592593800000|2020-06-19 19:10:00|96325.1|96275.1|96339.6|96289.6|96364.5|96314.5|96298.1|96248.1|1166
1592594100000|2020-06-19 19:15:00|96339.4|96289.4|96272|96222|96352|96302|96271.7|96221.7|1072
1592594400000|2020-06-19 19:20:00|96277.2|96227.2|96282.4|96232.4|96306.7|96256.7|96264.7|96214.7|1005
1592594700000|2020-06-19 19:25:00|96282|96232|96296.1|96246.1|96326.6|96276.6|96257|96207|989
1592595000000|2020-06-19 19:30:00|96296.7|96246.7|96300.5|96250.5|96364.1|96314.1|96293.8|96243.8|1084
1592595300000|2020-06-19 19:35:00|96300.1|96250.1|96379.2|96329.2|96397.3|96347.3|96298.6|96248.6|964
1592595600000|2020-06-19 19:40:00|96378.7|96328.7|96345.6|96295.6|96380.8|96330.8|96313.7|96263.7|982
1592595900000|2020-06-19 19:45:00|96344.1|96294.1|96445.5|96395.5|96633|96435.8|96337.3|96282.9|1163
1592596200000|2020-06-19 19:50:00|96441.6|96391.6|96389.3|96339.3|96556|96461.5|96335.3|96226.3|1318
1592596500000|2020-06-19 19:55:00|96474.5|96348|96397.1|96347.1|96496.8|96446.8|96311.5|96246.1|1281
1592596800000|2020-06-19 20:00:00|96394.3|96344.3|96427|96377|96468.7|96407.2|96374.3|96307.1|1182
1592597100000|2020-06-19 20:05:00|96435.7|96385.7|96427.9|96377.9|96475.8|96425.8|96407.4|96357.4|1109
1592597400000|2020-06-19 20:10:00|96428.9|96378.9|96496.5|96446.5|96517.6|96467.6|96423.2|96373.2|1006
1592597700000|2020-06-19 20:15:00|96502.5|96452.5|96522|96472|96551.9|96501.9|96475.4|96425.4|1089
1592598000000|2020-06-19 20:20:00|96520.5|96470.5|96505.7|96455.7|96543|96493|96488.2|96438.2|1192
1592598300000|2020-06-19 20:25:00|96504.6|96454.6|96525.6|96475.6|96544.4|96494.4|96479.5|96429.5|1169
1592598600000|2020-06-19 20:30:00|96522.4|96472.4|96522.9|96472.9|96562.3|96512.3|96507.4|96457.4|1037
1592598900000|2020-06-19 20:35:00|96526.5|96476.5|96571.1|96521.1|96582.9|96532.9|96521.3|96471.3|1265
1592599200000|2020-06-19 20:40:00|96571.4|96521.4|96551.6|96501.6|96580.8|96530.8|96540|96490|1213
1592599500000|2020-06-19 20:45:00|96549.6|96499.6|96426.5|96376.5|96572.8|96522.8|96406.8|96356.8|1103
1592599800000|2020-06-19 20:50:00|96421|96371|96447|96397|96451.1|96401.1|96394.5|96344.5|776
1592600100000|2020-06-19 20:55:00|96446.1|96396.1|96490.9|96440.9|96600.9|96442.3|96432.3|96233.4|477
1592769600000|2020-06-21 20:00:00|96562.2|95941.2|96562.2|95941.2|96562.2|95941.2|96561.4|95940.4|6
1592770200000|2020-06-21 20:10:00|96561.2|95940.2|96562.2|95941.2|96562.2|95941.2|96561.1|95940.1|7
1592771100000|2020-06-21 20:25:00|96562.1|95941.1|96562.2|95941.2|96562.2|95941.2|96562.1|95941.1|2
1592771400000|2020-06-21 20:30:00|96553.4|95932.4|96562.2|95941.2|96562.2|95941.2|96553.4|95932.4|5
1592772000000|2020-06-21 20:40:00|96556|95935|96562.2|95941.2|96562.2|95941.2|96556|95935|5
1592772300000|2020-06-21 20:45:00|96562|95941|96777.7|96263.3|96829.1|96263.3|96562|95941|31
1592772600000|2020-06-21 20:50:00|96798.6|96177.6|96811.1|96298.1|96847.1|96298.1|96798.6|96177.6|23
1592772900000|2020-06-21 20:55:00|96809.8|96188.8|96874.8|96372.6|96874.8|96673.6|96737.3|96188.8|9
1592773200000|2020-06-21 21:00:00|96726.2|96656.2|96742.5|96672.5|96874.8|96689.3|96726.2|96377.3|44
1592773500000|2020-06-21 21:05:00|96739.8|96669.8|96735.9|96665.9|96910.8|96701.4|96734.8|96201.5|67
1592773800000|2020-06-21 21:10:00|96897|96504|96843.9|96299|96933.3|96672.5|96723.9|96192.6|59
1592774100000|2020-06-21 21:15:00|96842.1|96300.8|97220.5|96686.6|97220.5|96943.2|96745|96252|107
1592774400000|2020-06-21 21:20:00|96998.9|96928.9|96932.5|96311.5|97498.9|97098.8|96834.9|96311.5|155
1592774700000|2020-06-21 21:25:00|97131.8|96619.6|96882.6|96812.6|97207.1|96892|96871.5|96505.4|41
1592775000000|2020-06-21 21:30:00|96901.7|96831.7|97149.8|97079.8|97276.9|97099.2|96865.9|96689|87
1592775300000|2020-06-21 21:35:00|97158.2|97088.2|97002.4|96932.4|97255|97089.4|96893.6|96613|120
1592775600000|2020-06-21 21:40:00|96997|96927|97171.8|97101.8|97229|97101.8|96997|96826|154
1592775900000|2020-06-21 21:45:00|97161.3|97091.3|97101.7|97031.7|97260|97114.5|97014.2|96863|112
1592776200000|2020-06-21 21:50:00|97104.9|97034.9|97101.8|97031.8|97208|97058.3|97024.7|96882|27
1592776500000|2020-06-21 21:55:00|97101.7|97031.7|97312|96920|97367.9|97143.6|97052.6|96868|99
1592776800000|2020-06-21 22:00:00|97213.1|97143.1|97110.4|97040.4|97283.9|97150.7|96980.7|96707.6|491
1592777100000|2020-06-21 22:05:00|97110.5|97040.5|97133.8|97063.8|97187.7|97117.7|97095.4|97025.4|496
1592777400000|2020-06-21 22:10:00|97133.7|97063.7|97113.8|97043.8|97139.6|97069.6|97106.9|97036.9|332
1592777700000|2020-06-21 22:15:00|97113.3|97043.3|97102.2|97032.2|97125.1|97055.1|97071.5|97001.5|369
1592778000000|2020-06-21 22:20:00|97101.3|97031.3|97057.1|96987.1|97154.8|97084.8|96995.7|96925.7|432
1592778300000|2020-06-21 22:25:00|97057.2|96987.2|97019.2|96949.2|97058.2|96988.2|96978.1|96908.1|295
1592778600000|2020-06-21 22:30:00|97021.6|96951.6|96776.3|96706.3|97076.5|96955.4|96762.1|96554.8|551
1592778900000|2020-06-21 22:35:00|96776.8|96706.8|96807.3|96737.3|96831.8|96742.2|96678.4|96501.9|904
1592779200000|2020-06-21 22:40:00|96805.8|96735.8|96819.9|96749.9|96907.1|96765.1|96737.7|96611.2|870
1592779500000|2020-06-21 22:45:00|96821.2|96751.2|96768.2|96698.2|96837.4|96767.4|96762.8|96692.8|867
1592779800000|2020-06-21 22:50:00|96767.9|96697.9|96748.9|96678.9|96789|96719|96740.8|96670.8|843
1592780100000|2020-06-21 22:55:00|96749|96679|96772.9|96702.9|96793.9|96723.9|96742|96672|581
1592780400000|2020-06-21 23:00:00|96794.4|96724.4|96763.4|96693.4|96795.3|96725.3|96739.7|96669.7|546
1592780700000|2020-06-21 23:05:00|96766|96696|96783.7|96713.7|96805|96735|96762.6|96692.6|553
1592781000000|2020-06-21 23:10:00|96787.6|96717.6|96842.5|96772.5|96851.6|96781.6|96760.6|96690.6|588
1592781300000|2020-06-21 23:15:00|96841.3|96771.3|96874.7|96804.7|96880.8|96810.8|96830.1|96760.1|671
1592781600000|2020-06-21 23:20:00|96874.5|96804.5|96893.1|96823.1|96932.7|96862.7|96870.2|96800.2|764
1592781900000|2020-06-21 23:25:00|96892.6|96822.6|96874.6|96804.6|96895.7|96825.7|96855.1|96785.1|729
1592782200000|2020-06-21 23:30:00|96874.3|96804.3|96902.1|96832.1|96934.8|96864.8|96867.6|96797.6|729
1592782500000|2020-06-21 23:35:00|96902.4|96832.4|96877|96807|96903.6|96833.6|96866.5|96796.5|452
1592782800000|2020-06-21 23:40:00|96879.3|96809.3|96877.5|96807.5|96892.1|96822.1|96865.2|96795.2|319
1592783100000|2020-06-21 23:45:00|96877.3|96807.3|96714|96644|96883.7|96813.7|96705.9|96635.9|492
1592783400000|2020-06-21 23:50:00|96719.5|96649.5|96694.2|96624.2|96738.2|96668.2|96683|96613|462
1592783700000|2020-06-21 23:55:00|96689.6|96619.6|96690.4|96640.4|96724.7|96657.4|96669.2|96587.6|803
1592784000000|2020-06-22 00:00:00|96691.6|96641.6|96718.2|96668.2|96822.2|96737.1|96683.1|96633.1|1033
1592784300000|2020-06-22 00:05:00|96715.3|96665.3|96683.8|96633.8|96727.9|96677.9|96639.1|96560.9|923
1592784600000|2020-06-22 00:10:00|96683.3|96633.3|96669.5|96619.5|96713.9|96663.9|96665.5|96574|829
1592784900000|2020-06-22 00:15:00|96667|96617|96616.3|96566.3|96667.6|96617.6|96608.3|96558.3|837
1592785200000|2020-06-22 00:20:00|96618.2|96568.2|96564.9|96514.9|96630.5|96580.5|96529.5|96456.2|812
1592785500000|2020-06-22 00:25:00|96568|96518|96559.2|96509.2|96623.8|96531.9|96550.6|96482.1|767
1592785800000|2020-06-22 00:30:00|96558.6|96508.6|96576.3|96526.3|96600.1|96529.6|96535.2|96472.6|967
1592786100000|2020-06-22 00:35:00|96591.1|96541.1|96614.4|96480|96641.8|96563.6|96573.2|96477.2|822
1592786400000|2020-06-22 00:40:00|96617.9|96482.9|96551.8|96501.8|96619.4|96537.7|96543.1|96460.2|903
1592786700000|2020-06-22 00:45:00|96551.1|96501.1|96559.8|96509.8|96562.8|96512.8|96532.1|96482.1|930
1592787000000|2020-06-22 00:50:00|96560.2|96510.2|96595.3|96545.3|96595.7|96545.7|96553.2|96503.2|854
1592787300000|2020-06-22 00:55:00|96592.8|96542.8|96598.5|96548.5|96629|96555.8|96568.6|96492.8|799
1592787600000|2020-06-22 01:00:00|96594.7|96544.7|96518.2|96468.2|96603.5|96553.5|96509.7|96459.7|853
1592787900000|2020-06-22 01:05:00|96521.2|96471.2|96501.4|96451.4|96525.7|96475.7|96475.2|96425.2|900
1592788200000|2020-06-22 01:10:00|96499.8|96449.8|96401.9|96351.9|96500.8|96450.8|96395.4|96345.4|904
1592788500000|2020-06-22 01:15:00|96400.4|96350.4|96502.5|96452.5|96518.3|96468.3|96400.4|96350.4|940
1592788800000|2020-06-22 01:20:00|96502|96452|96465.9|96415.9|96502.9|96452.9|96456.5|96406.5|734
1592789100000|2020-06-22 01:25:00|96467.4|96417.4|96491.9|96441.9|96507.1|96457.1|96462.4|96412.4|787
1592789400000|2020-06-22 01:30:00|96492.1|96442.1|96455.4|96405.4|96496.8|96446.8|96426.1|96339.1|974
1592789700000|2020-06-22 01:35:00|96456.7|96406.7|96455|96405|96465.8|96415.8|96418.7|96368.7|925
1592790000000|2020-06-22 01:40:00|96459|96409|96415.8|96365.8|96465.3|96415.3|96414.7|96364.7|736
1592790300000|2020-06-22 01:45:00|96417.6|96367.6|96421.6|96371.6|96436.1|96386.1|96406.5|96356.5|750
1592790600000|2020-06-22 01:50:00|96421.9|96371.9|96419.8|96369.8|96428.4|96378.4|96398.4|96348.4|740
1592790900000|2020-06-22 01:55:00|96419.5|96369.5|96445.9|96395.9|96447.3|96397.3|96415|96365|756
1592791200000|2020-06-22 02:00:00|96442.8|96392.8|96444.5|96394.5|96468.6|96418.6|96433.2|96383.2|729
1592791500000|2020-06-22 02:05:00|96444.2|96394.2|96419.3|96369.3|96451.3|96401.3|96411.3|96361.3|737
1592791800000|2020-06-22 02:10:00|96420.3|96370.3|96426.4|96376.4|96430.1|96380.1|96401|96351|745
1592792100000|2020-06-22 02:15:00|96423|96373|96415.5|96365.5|96444.5|96394.5|96407.9|96357.9|798
1592792400000|2020-06-22 02:20:00|96416.4|96366.4|96410.6|96360.6|96440.6|96390.6|96402.7|96352.7|771
1592792700000|2020-06-22 02:25:00|96416.7|96366.7|96362.9|96312.9|96424.5|96374.5|96362|96312|897
1592793000000|2020-06-22 02:30:00|96363|96313|96365.6|96315.6|96382.4|96332.4|96357.8|96307.8|793
1592793300000|2020-06-22 02:35:00|96367.4|96317.4|96308.4|96258.4|96369.9|96319.9|96261.8|96211.8|876
1592793600000|2020-06-22 02:40:00|96309.8|96259.8|96338.4|96288.4|96338.4|96288.4|96295.4|96245.4|816
1592793900000|2020-06-22 02:45:00|96335.8|96285.8|96341.7|96291.7|96348.2|96298.2|96318.8|96268.8|682
1592794200000|2020-06-22 02:50:00|96345.4|96295.4|96347|96297|96356.8|96306.8|96337.3|96287.3|710
1592794500000|2020-06-22 02:55:00|96347.1|96297.1|96337.9|96287.9|96352.9|96302.9|96327.7|96277.7|815
1592794800000|2020-06-22 03:00:00|96338.6|96288.6|96343.7|96293.7|96364.8|96314.8|96336.5|96286.5|744
1592795100000|2020-06-22 03:05:00|96346.5|96296.5|96338.3|96288.3|96355.3|96305.3|96320.9|96270.9|564
1592795400000|2020-06-22 03:10:00|96338|96288|96321.9|96271.9|96346|96296|96301.3|96251.3|714
1592795700000|2020-06-22 03:15:00|96322.4|96272.4|96323.1|96273.1|96346.7|96296.7|96307|96257|754
1592796000000|2020-06-22 03:20:00|96323.8|96273.8|96291.1|96241.1|96338.1|96288.1|96279.9|96229.9|752
1592796300000|2020-06-22 03:25:00|96291.2|96241.2|96298.4|96248.4|96306.7|96256.7|96275.4|96225.4|712
1592796600000|2020-06-22 03:30:00|96292.3|96242.3|96300.2|96250.2|96304|96254|96271.3|96221.3|718
1592796900000|2020-06-22 03:35:00|96299.2|96249.2|96312.1|96262.1|96319.2|96269.2|96286|96236|722
1592797200000|2020-06-22 03:40:00|96311|96261|96326.2|96276.2|96330.2|96280.2|96294.2|96244.2|729
1592797500000|2020-06-22 03:45:00|96325.5|96275.5|96313.4|96263.4|96329.9|96279.9|96297.6|96247.6|650
1592797800000|2020-06-22 03:50:00|96313.2|96263.2|96309.9|96259.9|96321.1|96271.1|96296.1|96246.1|782
1592798100000|2020-06-22 03:55:00|96310.6|96260.6|96299.8|96249.8|96318.9|96268.9|96286.5|96236.5|710
1592798400000|2020-06-22 04:00:00|96300.4|96250.4|96215.9|96165.9|96303.8|96253.8|96198.9|96148.9|800
1592798700000|2020-06-22 04:05:00|96217.6|96167.6|96222.9|96172.9|96236.8|96186.8|96177|96127|844
1592799000000|2020-06-22 04:10:00|96223.3|96173.3|96224|96174|96241.2|96191.2|96208.7|96158.7|784
1592799300000|2020-06-22 04:15:00|96224.8|96174.8|96182.1|96132.1|96236.5|96186.5|96178.2|96128.2|580
1592799600000|2020-06-22 04:20:00|96184.3|96134.3|96167.3|96117.3|96189.5|96139.5|96149.8|96062.2|706
1592799900000|2020-06-22 04:25:00|96168.5|96118.5|96135.6|96085.6|96180.3|96130.3|96122.4|96072.4|682
1592800200000|2020-06-22 04:30:00|96135.5|96085.5|96128.2|96078.2|96145|96095|96089.1|96039.1|804
1592800500000|2020-06-22 04:35:00|96126.6|96076.6|96163.5|96113.5|96169.5|96119.5|96124.7|96074.7|644
1592800800000|2020-06-22 04:40:00|96164.2|96114.2|96144.5|96094.5|96176.1|96126.1|96125.3|96075.3|615
1592801100000|2020-06-22 04:45:00|96144.6|96094.6|96156|96106|96160.5|96110.5|96134.6|96084.6|548
1592801400000|2020-06-22 04:50:00|96155.9|96105.9|96150.6|96100.6|96156.9|96106.9|96128.3|96078.3|602
1592801700000|2020-06-22 04:55:00|96150.2|96100.2|96150.5|96100.5|96184.4|96134.4|96142.7|96092.7|788
1592802000000|2020-06-22 05:00:00|96148.1|96098.1|96142.4|96092.4|96183.9|96133.9|96142.4|96092.4|843
1592802300000|2020-06-22 05:05:00|96142.7|96092.7|96189.6|96139.6|96198.3|96148.3|96098.5|96048.5|900
1592802600000|2020-06-22 05:10:00|96190.7|96140.7|96197.5|96147.5|96294.2|96206.4|96185.6|96135.6|1077
1592802900000|2020-06-22 05:15:00|96197.7|96147.7|96166|96116|96214.1|96164.1|96144|96094|783
1592803200000|2020-06-22 05:20:00|96164.9|96114.9|96123.2|96073.2|96164.9|96114.9|96114.1|96064.1|720
1592803500000|2020-06-22 05:25:00|96123|96073|96090.7|96040.7|96136.6|96086.6|96036.9|95986.9|848
1592803800000|2020-06-22 05:30:00|96090.2|96040.2|96156.9|96106.9|96175.3|96125.3|96081.4|96031.4|890
1592804100000|2020-06-22 05:35:00|96154.1|96104.1|96177.7|96127.7|96184.4|96134.4|96116.2|96066.2|765
1592804400000|2020-06-22 05:40:00|96179.1|96129.1|96171.7|96121.7|96196|96146|96167.9|96117.9|605
1592804700000|2020-06-22 05:45:00|96176.9|96126.9|96151.6|96101.6|96180.2|96130.2|96128.4|96078.4|788
1592805000000|2020-06-22 05:50:00|96151.5|96101.5|96242.2|96192.2|96291.3|96214.3|96146.2|96096.2|962
1592805300000|2020-06-22 05:55:00|96243.2|96193.2|96266.5|96216.5|96270.1|96220.1|96227|96177|909
1592805600000|2020-06-22 06:00:00|96268.4|96218.4|96429.2|96379.2|96535.2|96476|96267.2|96217.2|1226
1592805900000|2020-06-22 06:05:00|96428.2|96378.2|96367.9|96317.9|96439.6|96389.6|96331.2|96281.2|1077
1592806200000|2020-06-22 06:10:00|96367.7|96317.7|96275.3|96225.3|96369.6|96319.6|96240.8|96190.8|1149
1592806500000|2020-06-22 06:15:00|96274.7|96224.7|96273.2|96223.2|96279.3|96235.2|96237.9|96187.9|1108
1592806800000|2020-06-22 06:20:00|96273.3|96223.3|96323.4|96273.4|96336.1|96286.1|96236.7|96186.7|1074
1592807100000|2020-06-22 06:25:00|96324.1|96274.1|96240.5|96215.5|96325.2|96275.2|96209.7|96159.7|1050
1592807400000|2020-06-22 06:30:00|96239.4|96214.4|96282.6|96257.6|96327.6|96288.7|96239|96197.9|1100
1592807700000|2020-06-22 06:35:00|96282|96257|96195.3|96170.3|96292.6|96258.2|96184.8|96151.4|1017
1592808000000|2020-06-22 06:40:00|96198|96173|96197.8|96172.8|96238.4|96204.2|96189.3|96164.3|970
1592808300000|2020-06-22 06:45:00|96202|96177|96199.9|96174.9|96231|96194.1|96175.4|96133.4|954
1592808600000|2020-06-22 06:50:00|96199.6|96174.6|96060.2|96035.2|96201.4|96176.4|96049.9|96014.4|1154
1592808900000|2020-06-22 06:55:00|96053.7|96028.7|96166.7|96141.7|96187.5|96150.3|95965.8|95926.3|1154
1592809200000|2020-06-22 07:00:00|96166.9|96141.9|96197.1|96172.1|96259.5|96209.5|96103.9|96065.9|1231
1592809500000|2020-06-22 07:05:00|96197.4|96172.4|96230.4|96205.4|96274.4|96227.8|96139.8|96100.7|1215
1592809800000|2020-06-22 07:10:00|96243.9|96193.9|96193.4|96168.4|96315.2|96268.6|96172.6|96136.3|1237
1592810100000|2020-06-22 07:15:00|96188.9|96163.9|96217.3|96192.3|96260.7|96223.2|96178.6|96141.2|1191
1592810400000|2020-06-22 07:20:00|96217.9|96192.9|96190.4|96165.4|96276.1|96231|96169.1|96120.2|1234
1592810700000|2020-06-22 07:25:00|96191.1|96166.1|95999.2|95974.2|96191.1|96166.1|95998.6|95968.3|1183
1592811000000|2020-06-22 07:30:00|96000.1|95975.1|95982.7|95957.7|96038|96013|95965.5|95940.5|1126
1592811300000|2020-06-22 07:35:00|95981.6|95956.6|96009.9|95984.9|96049|96024|95965.2|95940.2|1080
1592811600000|2020-06-22 07:40:00|96012.2|95987.2|96019.3|95994.3|96060.4|96035.4|95968.2|95943.2|1110
1592811900000|2020-06-22 07:45:00|96019.9|95994.9|95819.3|95769.3|96034.1|96009.1|95757.6|95719.5|1247
1592812200000|2020-06-22 07:50:00|95819.1|95769.1|95850.4|95800.4|95862.5|95829|95752|95722.5|1125
1592812500000|2020-06-22 07:55:00|95850.7|95800.7|95848.9|95823.9|95884.4|95846.9|95810.8|95773.3|1192
1592812800000|2020-06-22 08:00:00|95849.5|95824.5|95854.6|95829.6|95872.6|95845.2|95788.4|95755.1|1178
1592813100000|2020-06-22 08:05:00|95854.4|95829.4|95921.7|95896.7|95940.4|95902.4|95826.8|95801.8|1042
1592813400000|2020-06-22 08:10:00|95922.6|95897.6|95995.1|95970.1|96003.5|95978.5|95913.6|95881.7|1186
1592813700000|2020-06-22 08:15:00|95994.9|95969.9|96010|95985|96024.2|95997.4|95952.6|95915.7|1083
1592814000000|2020-06-22 08:20:00|96011.2|95986.2|95985.5|95960.5|96030.1|96005.1|95967.3|95936.4|1081
1592814300000|2020-06-22 08:25:00|95985.3|95960.3|96010.3|95985.3|96050.9|96019.1|95981.5|95956.5|1038
1592814600000|2020-06-22 08:30:00|96010.2|95985.2|95986.7|95961.7|96064.5|96028.1|95971.2|95946.2|1133
1592814900000|2020-06-22 08:35:00|95987.6|95962.6|95885.3|95860.3|95993.5|95968.5|95874.9|95849.9|1125
1592815200000|2020-06-22 08:40:00|95885.2|95860.2|95844.4|95819.4|95888.3|95863.3|95811.9|95786.9|1094
1592815500000|2020-06-22 08:45:00|95845.7|95820.7|95833.6|95808.6|95852.4|95827.4|95823|95798|978
1592815800000|2020-06-22 08:50:00|95834.1|95809.1|95847.2|95822.2|95912|95874.5|95825|95791.3|1104
1592816100000|2020-06-22 08:55:00|95847.1|95822.1|95771.3|95746.3|95900.3|95862.3|95771.1|95746.1|1219
1592816400000|2020-06-22 09:00:00|95773.1|95748.1|95775.7|95750.7|95821.2|95785.1|95762.3|95737.3|1193
1592816700000|2020-06-22 09:05:00|95775.5|95750.5|95804.9|95779.9|95860.4|95815.9|95755.9|95730.9|1147
1592817000000|2020-06-22 09:10:00|95803.3|95778.3|95891.8|95866.8|95912.1|95870.5|95789.3|95764.3|1094
1592817300000|2020-06-22 09:15:00|95890.8|95865.8|95883.1|95858.1|95903.4|95866.4|95809.2|95784.2|1074
1592817600000|2020-06-22 09:20:00|95883.4|95858.4|95842.7|95817.7|95936.9|95896.7|95833|95808|1122
1592817900000|2020-06-22 09:25:00|95844|95819|95863.4|95838.4|95904|95875.2|95838.2|95802.6|1082
1592818200000|2020-06-22 09:30:00|95863.7|95838.7|95982.8|95932.8|96014.1|95979.5|95855.8|95830.8|1147
1592818500000|2020-06-22 09:35:00|95976.8|95951.8|95890.9|95865.9|95981.2|95956.2|95849.8|95819|1150
1592818800000|2020-06-22 09:40:00|95891|95866|95932|95907|95977|95940.4|95885.3|95860.3|1113
1592819100000|2020-06-22 09:45:00|95932.4|95907.4|95877.1|95852.1|95934|95909|95871.4|95834.4|991
1592819400000|2020-06-22 09:50:00|95877.7|95852.7|95897.1|95872.1|95929.8|95894.2|95860.7|95835.7|946
1592819700000|2020-06-22 09:55:00|95897.2|95872.2|95992.3|95967.3|96026.1|95990.2|95897.2|95872.2|1148
1592820000000|2020-06-22 10:00:00|95995|95970|95927|95902|96018.3|95980.6|95917.5|95883.3|1062
1592820300000|2020-06-22 10:05:00|95926.9|95901.9|95957.2|95932.2|95977.6|95945.4|95913.3|95888.3|1088
1592820600000|2020-06-22 10:10:00|95956.8|95931.8|96035.4|96010.4|96045|96020|95950.2|95919|1087
1592820900000|2020-06-22 10:15:00|96035.8|96010.8|96044.6|96019.6|96080.7|96050.7|96026.6|96001.6|1168
1592821200000|2020-06-22 10:20:00|96043.3|96018.3|96100.1|96075.1|96108|96083|96034.4|96009.4|1161
1592821500000|2020-06-22 10:25:00|96098.4|96073.4|96140.5|96115.5|96204.5|96173.8|96088.2|96055.3|1126
1592821800000|2020-06-22 10:30:00|96140.8|96115.8|96094.3|96069.3|96144.2|96119.2|96076.1|96051.1|1034
1592822100000|2020-06-22 10:35:00|96093|96068|96084.4|96059.4|96116.4|96091.4|96079.1|96042|1028
1592822400000|2020-06-22 10:40:00|96085.2|96060.2|96017.3|95992.3|96086.3|96061.3|96014|95989|1037
1592822700000|2020-06-22 10:45:00|96017.2|95992.2|96106.9|96081.9|96125.8|96086.2|96012.1|95987.1|1037
1592823000000|2020-06-22 10:50:00|96107|96082|96171.9|96121.9|96173.2|96123.2|96079.5|96034.3|1155
1592823300000|2020-06-22 10:55:00|96169|96119|96328.1|96278.1|96332|96297.4|96149.8|96105.8|1144
1592823600000|2020-06-22 11:00:00|96315.3|96290.3|96523.8|96498.8|96539.2|96514.2|96297.1|96272.1|1174
1592823900000|2020-06-22 11:05:00|96522.8|96497.8|96563.7|96538.7|96630.5|96605.5|96509.8|96484.8|1118
1592824200000|2020-06-22 11:10:00|96563.4|96538.4|96539.2|96514.2|96582.1|96557.1|96517|96478.7|1077
1592824500000|2020-06-22 11:15:00|96538|96513|96594.2|96569.2|96598.5|96570.2|96492.2|96467.2|1106
1592824800000|2020-06-22 11:20:00|96594.3|96569.3|96557.5|96532.5|96608.1|96583.1|96525.6|96500.6|1077
1592825100000|2020-06-22 11:25:00|96557.2|96532.2|96616.7|96591.7|96634.6|96609.6|96555.8|96530.8|1064
1592825400000|2020-06-22 11:30:00|96616.8|96591.8|96580.3|96555.3|96625.4|96600.4|96555.7|96530.7|1039
1592825700000|2020-06-22 11:35:00|96580.1|96555.1|96568.9|96543.9|96594.1|96569.1|96545.3|96520.3|925
1592826000000|2020-06-22 11:40:00|96569.2|96544.2|96588|96563|96616.5|96591.5|96545.4|96520.4|1123
1592826300000|2020-06-22 11:45:00|96589.1|96564.1|96494.3|96469.3|96593.8|96568.8|96486|96461|1012
1592826600000|2020-06-22 11:50:00|96492.9|96467.9|96392.9|96367.9|96492.9|96467.9|96387.8|96362.8|1072
1592826900000|2020-06-22 11:55:00|96392.7|96367.7|96356.3|96331.3|96421.4|96396.4|96347.3|96322.3|1105
1592827200000|2020-06-22 12:00:00|96357.9|96332.9|96367.2|96342.2|96400.5|96375.5|96309.4|96284.4|1158
1592827500000|2020-06-22 12:05:00|96367.9|96342.9|96396.5|96371.5|96446.1|96421.1|96367.9|96342.9|1205
1592827800000|2020-06-22 12:10:00|96396.8|96371.8|96320.3|96270.3|96409.7|96373.2|96291.3|96241.3|1106
1592828100000|2020-06-22 12:15:00|96320.1|96270.1|96339.2|96289.2|96340.6|96290.6|96268.2|96218.2|1139
1592828400000|2020-06-22 12:20:00|96339.3|96289.3|96355.4|96305.4|96380.4|96341.2|96302.1|96252.1|1153
1592828700000|2020-06-22 12:25:00|96356.1|96306.1|96385.3|96335.3|96438.4|96388.4|96356|96306|947
1592829000000|2020-06-22 12:30:00|96385.1|96335.1|96308.6|96258.6|96407|96357|96306.8|96256.8|1027
1592829300000|2020-06-22 12:35:00|96309.8|96259.8|96342.5|96292.5|96347.4|96297.4|96257.5|96213.2|1169
1592829600000|2020-06-22 12:40:00|96343|96293|96426.7|96376.7|96439|96389|96338.8|96293|1010
1592829900000|2020-06-22 12:45:00|96426.3|96376.3|96433.6|96383.6|96452.8|96402.8|96376.6|96326.6|1083
1592830200000|2020-06-22 12:50:00|96433.9|96383.9|96365.2|96315.2|96459.3|96409.3|96318.9|96277.4|1161
1592830500000|2020-06-22 12:55:00|96362.6|96312.6|96349.5|96299.5|96370.2|96320.2|96290.6|96240.6|1241
1592830800000|2020-06-22 13:00:00|96347.4|96297.4|96250.3|96200.3|96348.3|96298.3|96194.9|96157|1224
1592831100000|2020-06-22 13:05:00|96248.9|96198.9|96191.9|96141.9|96277.6|96227.6|96187.9|96137.9|1174
1592831400000|2020-06-22 13:10:00|96191.5|96141.5|96184.7|96134.7|96195.1|96145.1|96136|96086|1160
1592831700000|2020-06-22 13:15:00|96185.8|96135.8|96264.8|96214.8|96334.9|96284.9|96182.7|96132.7|1126
1592832000000|2020-06-22 13:20:00|96264.2|96214.2|96302.3|96252.3|96330.2|96280.2|96224.5|96174.5|1204
1592832300000|2020-06-22 13:25:00|96302.9|96252.9|96260|96210|96303.1|96253.1|96178.6|96128.6|1169
1592832600000|2020-06-22 13:30:00|96260.2|96210.2|96432.9|96382.9|96442.4|96392.4|96194.8|96156.4|1253
1592832900000|2020-06-22 13:35:00|96432.3|96382.3|96446.7|96396.7|96476|96426|96381.3|96331.3|1257
1592833200000|2020-06-22 13:40:00|96446.5|96396.5|96469.7|96419.7|96533.3|96483.3|96431.9|96381.9|1219
1592833500000|2020-06-22 13:45:00|96470.3|96420.3|96091.6|96041.6|96487.1|96437.1|96080|96030|1292
1592833800000|2020-06-22 13:50:00|96092.5|96042.5|96098.5|96048.5|96211.7|96161.7|96073.8|96023.8|1661
1592834100000|2020-06-22 13:55:00|96098.8|96048.8|96034.4|95984.4|96110.3|96060.3|95979.7|95929.7|1867
1592834400000|2020-06-22 14:00:00|96031.6|95981.6|96030.8|95980.8|96123.5|96073.5|95963.9|95913.9|2063
1592834700000|2020-06-22 14:05:00|96029.4|95979.4|96056.8|96006.8|96116.7|96066.7|96014.1|95964.1|2100
1592835000000|2020-06-22 14:10:00|96055.2|96005.2|96062.1|96012.1|96096.7|96046.7|96025.9|95975.9|1859
1592835300000|2020-06-22 14:15:00|96063.3|96013.3|96182.6|96132.6|96193.1|96143.1|96059|96009|2061
1592835600000|2020-06-22 14:20:00|96183.2|96133.2|95913.8|95863.8|96184.1|96134.1|95866.9|95816.9|1991
1592835900000|2020-06-22 14:25:00|95914|95864|96014.5|95964.5|96022.3|95972.3|95911.8|95861.8|1985
1592836200000|2020-06-22 14:30:00|96014.1|95964.1|95997.8|95947.8|96055.6|96005.6|95945.7|95895.7|1901
1592836500000|2020-06-22 14:35:00|95998.2|95948.2|95918|95868|96066.2|96016.2|95868.1|95829.2|1988
1592836800000|2020-06-22 14:40:00|95918.9|95868.9|96010.2|95960.2|96037.9|95987.9|95885|95835|1954
1592837100000|2020-06-22 14:45:00|96009.4|95959.4|95946.5|95896.5|96010.7|95960.7|95850.8|95800.8|2127
1592837400000|2020-06-22 14:50:00|95947.8|95897.8|96060.5|96010.5|96098.2|96048.2|95939|95889|2046
1592837700000|2020-06-22 14:55:00|96060.2|96010.2|96265|96215|96296.1|96263.4|96045|95995|2184
1592838000000|2020-06-22 15:00:00|96264.8|96214.8|96282.7|96232.7|96306|96269.7|96200|96150|2089
1592838300000|2020-06-22 15:05:00|96283.1|96233.1|96224.7|96174.7|96286.3|96236.3|96208|96158|1878
1592838600000|2020-06-22 15:10:00|96224.6|96174.6|96147.3|96097.3|96225.9|96175.9|96134.7|96086.9|1850
1592838900000|2020-06-22 15:15:00|96148.9|96098.9|96181.1|96131.1|96191.8|96142.6|96057.9|96007.9|1889
1592839200000|2020-06-22 15:20:00|96180.3|96130.3|96046|95996|96182.1|96132.1|96032.4|95982.4|2025
1592839500000|2020-06-22 15:25:00|96045.4|95995.4|96042.5|95992.5|96112.7|96062.7|96004.8|95954.8|1921
1592839800000|2020-06-22 15:30:00|96041.1|95991.1|96119.8|96069.8|96127.4|96077.4|96028.1|95978.1|1572
1592840100000|2020-06-22 15:35:00|96119.9|96069.9|96093.3|96043.3|96174.3|96124.3|96074.3|96030.2|1448
1592840400000|2020-06-22 15:40:00|96096.8|96046.8|96004.3|95954.3|96101.2|96051.2|95988.8|95938.8|1495
1592840700000|2020-06-22 15:45:00|96003.5|95953.5|96020.4|95970.4|96033.6|96001|96000.1|95950.1|1168
1592841000000|2020-06-22 15:50:00|96022.7|95972.7|96040.2|95990.2|96069.8|96019.8|95983.3|95936.6|1210
1592841300000|2020-06-22 15:55:00|96038.4|95988.4|96004.9|95954.9|96043.1|95993.1|95964.2|95918.9|1425
1592841600000|2020-06-22 16:00:00|96004.5|95954.5|95944.1|95894.1|96004.5|95954.5|95939.2|95889.2|1464
1592841900000|2020-06-22 16:05:00|95944|95894|95860.2|95810.2|95948|95898|95846|95796|1479
1592842200000|2020-06-22 16:10:00|95859.8|95809.8|95908.7|95858.7|95940.3|95890.3|95857.1|95807.1|1271
1592842500000|2020-06-22 16:15:00|95910.3|95860.3|95884.6|95834.6|95922.1|95872.1|95850.9|95800.9|1313
1592842800000|2020-06-22 16:20:00|95884.2|95834.2|95931.5|95881.5|95937.5|95887.5|95877.3|95827.3|1227
1592843100000|2020-06-22 16:25:00|95932.6|95882.6|95923.1|95873.1|95942.4|95892.4|95917.6|95867.6|1058
1592843400000|2020-06-22 16:30:00|95922.9|95872.9|95900.4|95850.4|95938.1|95888.1|95879.7|95841.5|1185
1592843700000|2020-06-22 16:35:00|95897.8|95847.8|95916.7|95866.7|95917.4|95867.4|95891.9|95841.9|1001
1592844000000|2020-06-22 16:40:00|95916.9|95866.9|95868.9|95818.9|95917.5|95879|95867.3|95817.3|974
1592844300000|2020-06-22 16:45:00|95869.1|95819.1|95799.8|95749.8|95871.1|95821.1|95781.5|95744.1|1198
1592844600000|2020-06-22 16:50:00|95799.7|95749.7|95797.8|95747.8|95818|95768|95778.5|95728.5|912
1592844900000|2020-06-22 16:55:00|95798.4|95748.4|95836.5|95786.5|95841.3|95791.3|95792.9|95742.9|1394
1592845200000|2020-06-22 17:00:00|95837.2|95787.2|95870.2|95820.2|95880.4|95830.4|95836.8|95786.8|1145
1592845500000|2020-06-22 17:05:00|95870.5|95820.5|95889.6|95839.6|95919.6|95869.6|95868|95818|1235
1592845800000|2020-06-22 17:10:00|95889.3|95839.3|95897.8|95847.8|95909.7|95859.7|95876.2|95826.2|1257
1592846100000|2020-06-22 17:15:00|95897|95847|95900.2|95850.2|95910.8|95860.8|95861.8|95811.8|1157
1592846400000|2020-06-22 17:20:00|95900|95850|95938.3|95888.3|95952.3|95902.3|95898.1|95848.1|1173
1592846700000|2020-06-22 17:25:00|95938.4|95888.4|95950|95900|95958.9|95908.9|95931.9|95881.9|1335
1592847000000|2020-06-22 17:30:00|95949.3|95899.3|95970.3|95920.3|95981.5|95931.5|95946.5|95896.5|1377
1592847300000|2020-06-22 17:35:00|95970.6|95920.6|95977.6|95927.6|95985.6|95935.6|95965.6|95915.6|1007
1592847600000|2020-06-22 17:40:00|95977.8|95927.8|95950.3|95900.3|95992.1|95942.1|95939.9|95889.9|1053
1592847900000|2020-06-22 17:45:00|95950|95900|95909.8|95859.8|95950.1|95900.1|95902.4|95852.4|1030
1592848200000|2020-06-22 17:50:00|95908.9|95858.9|95900.9|95850.9|95917|95867|95895.3|95845.3|911
1592848500000|2020-06-22 17:55:00|95901.2|95851.2|95906|95856|95919.6|95869.6|95897.9|95847.9|919
1592848800000|2020-06-22 18:00:00|95905.9|95855.9|95939.4|95889.4|96001.3|95951.3|95905.2|95855.2|1570
1592849100000|2020-06-22 18:05:00|95938.7|95888.7|95903.6|95853.6|95945.3|95895.3|95898.2|95848.2|1281
1592849400000|2020-06-22 18:10:00|95903.4|95853.4|95896.8|95846.8|95911|95861|95893.5|95843.5|891
1592849700000|2020-06-22 18:15:00|95896.9|95846.9|95920.8|95870.8|95933.2|95883.2|95873.8|95823.8|1336
1592850000000|2020-06-22 18:20:00|95920.6|95870.6|95915.9|95865.9|95940.7|95890.7|95905.5|95855.5|1402
1592850300000|2020-06-22 18:25:00|95915.4|95865.4|95892.9|95842.9|95922.7|95872.7|95880.8|95830.8|1042
1592850600000|2020-06-22 18:30:00|95892.7|95842.7|95872.5|95822.5|95926.6|95880.8|95869.6|95822.4|999
1592850900000|2020-06-22 18:35:00|95872|95822|95867.2|95817.2|95881|95831|95849.7|95799.7|1102
1592851200000|2020-06-22 18:40:00|95867|95817|95879.2|95829.2|95882.7|95837.4|95860.3|95812|1017
1592851500000|2020-06-22 18:45:00|95880.7|95830.7|95916|95866|95919.9|95869.9|95870.9|95820.9|951
1592851800000|2020-06-22 18:50:00|95915.9|95865.9|95967.9|95917.9|95972.4|95922.4|95915.7|95865.7|1038
1592852100000|2020-06-22 18:55:00|95968.9|95918.9|95932.7|95882.7|95969.1|95919.1|95917.4|95867.4|1053
1592852400000|2020-06-22 19:00:00|95932.8|95882.8|95973.1|95923.1|95991.1|95941.1|95927.5|95877.5|1145
1592852700000|2020-06-22 19:05:00|95972.9|95922.9|95968|95918|95976.5|95926.5|95961.7|95911.7|872
1592853000000|2020-06-22 19:10:00|95968.2|95918.2|95994.1|95944.1|95996.1|95946.1|95937.5|95887.5|1147
1592853300000|2020-06-22 19:15:00|95994.2|95944.2|96107.1|96057.1|96109.6|96059.6|95991.8|95941.8|1339
1592853600000|2020-06-22 19:20:00|96107.3|96057.3|96164.1|96114.1|96165|96115|96081.5|96031.5|1247
1592853900000|2020-06-22 19:25:00|96164.6|96114.6|96100.9|96050.9|96165.2|96115.2|96098.7|96048.7|1158
1592854200000|2020-06-22 19:30:00|96101.6|96051.6|96041.8|95991.8|96107.8|96057.8|96030.6|95980.6|1280
1592854500000|2020-06-22 19:35:00|96041|95991|96050|96000|96087.9|96037.9|96033.9|95983.9|1414
1592854800000|2020-06-22 19:40:00|96049.8|95999.8|96022.2|95972.2|96053.4|96003.4|96012.9|95962.9|1185
1592855100000|2020-06-22 19:45:00|96022.1|95972.1|96112.3|96062.3|96121.3|96071.3|96020.4|95970.4|1310
1592855400000|2020-06-22 19:50:00|96112.9|96062.9|96039.8|95989.8|96112.9|96062.9|96037.6|95987.6|1561
1592855700000|2020-06-22 19:55:00|96040.6|95990.6|96175.6|96125.6|96177.4|96127.4|96031.3|95981.3|1427
1592856000000|2020-06-22 20:00:00|96176.2|96126.2|96123.3|96073.3|96176.2|96126.2|96114.2|96064.2|1251
1592856300000|2020-06-22 20:05:00|96123.8|96073.8|96087.1|96037.1|96126.5|96076.5|96082|96032|1019
1592856600000|2020-06-22 20:10:00|96089.6|96039.6|96073|96023|96106.4|96056.4|96073|96023|737
1592856900000|2020-06-22 20:15:00|96071.7|96021.7|96018.1|95968.1|96071.7|96021.7|96011.1|95961.1|1052
1592857200000|2020-06-22 20:20:00|96018.4|95968.4|96033.2|95983.2|96036.1|95986.1|96010|95960|953
1592857500000|2020-06-22 20:25:00|96033.5|95983.5|96035.1|95985.1|96072.3|96022.3|96013.4|95963.4|1302
1592857800000|2020-06-22 20:30:00|96035.3|95985.3|96043.4|95993.4|96067.5|96017.5|96033.8|95983.8|1029
1592858100000|2020-06-22 20:35:00|96043.2|95993.2|96016.1|95966.1|96043.2|95993.2|96008.4|95958.4|1218
1592858400000|2020-06-22 20:40:00|96016.8|95966.8|95996.4|95946.4|96018.7|95968.7|95991.8|95941.8|684
1592858700000|2020-06-22 20:45:00|95996|95946|96021.2|95971.2|96030.9|95980.9|95972.2|95922.2|1396
1592859000000|2020-06-22 20:50:00|96022.1|95972.1|96012.5|95962.5|96070.7|95980.4|96003.6|95920.1|1452
1592859300000|2020-06-22 20:55:00|96014.7|95964.7|96186.5|95783.2|96567.7|95986.3|96002.1|95583.9|892
1592859600000|2020-06-22 21:00:00|96147.6|95670.8|96112.5|95829.9|96203.8|95829.9|96112.5|95579.9|164
1592859900000|2020-06-22 21:05:00|96180.6|95851.5|96098|95835.2|96219.1|95886.6|96098|95766.1|53
1592860200000|2020-06-22 21:10:00|96176|95771.3|96207|95790.8|96225.6|95887.1|96098|95746.4|110
1592860500000|2020-06-22 21:15:00|96210.7|95784.2|96169.5|95877.1|96214.4|95877.1|96096|95755.6|98
1592860800000|2020-06-22 21:20:00|96096|95843.7|96201.5|95779.5|96244.2|95877.6|96087|95771.2|204
1592861100000|2020-06-22 21:25:00|96198.9|95790.9|96199.8|95790.8|96274.8|95888.3|96089.2|95757.8|231
1592861400000|2020-06-22 21:30:00|96199.4|95784.6|96195|95769.2|96231.4|95855|96085.4|95744.3|270
1592861700000|2020-06-22 21:35:00|96192.6|95761.5|96201.5|95784.9|96235.4|95832.7|96085.4|95761.5|292
1592862000000|2020-06-22 21:40:00|96203.6|95777.7|96198.4|95785.3|96273.4|95850.7|96096.2|95710.3|253
1592862300000|2020-06-22 21:45:00|96185.5|95815.6|96175.9|95782.9|96223.4|95866.9|96083.7|95755.6|275
1592862600000|2020-06-22 21:50:00|96176.3|95783.3|96189.1|95789.3|96218.6|95850.5|96074.6|95769|285
1592862900000|2020-06-22 21:55:00|96188.7|95788.9|96192.8|95852.7|96217.8|95918.8|96071.6|95768.2|413
1592863200000|2020-06-22 22:00:00|96151.5|95854.6|96455.3|95859.3|96717.4|96121.4|96089.5|95769.9|799
1592863500000|2020-06-22 22:05:00|96454.9|95858.9|96407.9|95868.3|96484.1|95888.1|96292|95822.4|513
1592863800000|2020-06-22 22:10:00|96403.2|95871.2|96248.2|96090.1|96440.2|96104.2|96240|95847.9|1154
1592864100000|2020-06-22 22:15:00|96249.8|96086.3|96214.5|96080.6|96262.2|96141.9|96167.7|96057.5|1616
1592864400000|2020-06-22 22:20:00|96210.4|96084.3|96179.7|96129.7|96229.7|96139.7|96163.1|96052.1|1484
1592864700000|2020-06-22 22:25:00|96178.2|96128.2|96162.8|96112.8|96220.4|96140.1|96156|96064|745
1592865000000|2020-06-22 22:30:00|96161.1|96111.1|96159.2|96109.2|96216.4|96142.6|96146|96060.9|1568
1592865300000|2020-06-22 22:35:00|96158.6|96108.6|96155|96105|96206.2|96132.1|96148.5|96063.9|1387
1592865600000|2020-06-22 22:40:00|96156.4|96106.4|96156.9|96106.9|96207|96129.9|96144.7|96055.4|1185
1592865900000|2020-06-22 22:45:00|96160.8|96110.8|95989.2|95939.2|96196.6|96124.5|95960.4|95848.4|1128
1592866200000|2020-06-22 22:50:00|95986.9|95936.9|95951.7|95901.7|96018.9|95938.6|95944.7|95871.2|1521
1592866500000|2020-06-22 22:55:00|95957.4|95907.4|95950.9|95900.9|96011|95941.6|95937.5|95843.7|1417
1592866800000|2020-06-22 23:00:00|95952.2|95902.2|95988.4|95938.4|95995.4|95945.4|95942|95892|1339
1592867100000|2020-06-22 23:05:00|95986.1|95936.1|95936.5|95886.5|95989.1|95939.1|95917|95867|1159
1592867400000|2020-06-22 23:10:00|95937.9|95887.9|95953.2|95903.2|95958.7|95908.7|95916|95866|1038
1592867700000|2020-06-22 23:15:00|95953.6|95903.6|95943.5|95893.5|95968|95918|95931.8|95881.8|1119
1592868000000|2020-06-22 23:20:00|95944.7|95894.7|95929.4|95879.4|95947.2|95897.2|95917.5|95867.5|1122
1592868300000|2020-06-22 23:25:00|95929.3|95879.3|95952.1|95902.1|95955.9|95905.9|95921.3|95871.3|940
1592868600000|2020-06-22 23:30:00|95952.6|95902.6|95944.2|95894.2|95959.5|95909.5|95924.6|95874.6|880
1592868900000|2020-06-22 23:35:00|95944.8|95894.8|95836.6|95786.6|95954|95904|95819.8|95769.8|1311
1592869200000|2020-06-22 23:40:00|95836.7|95786.7|95834.9|95784.9|95839.7|95789.7|95825.1|95775.1|725
1592869500000|2020-06-22 23:45:00|95835|95785|95792|95742|95839.8|95789.8|95779|95729|797
1592869800000|2020-06-22 23:50:00|95786.8|95736.8|95715|95665|95799.4|95749.4|95704.7|95654.7|1234
1592870100000|2020-06-22 23:55:00|95713.8|95663.8|95661.6|95611.6|95719.2|95669.2|95598.8|95548.8|1059
1592870400000|2020-06-23 00:00:00|95660.2|95610.2|95711.9|95661.9|95744.5|95694.5|95657.4|95607.4|1442
1592870700000|2020-06-23 00:05:00|95710.7|95660.7|95737.2|95687.2|95782.3|95732.3|95702|95652|1339
1592871000000|2020-06-23 00:10:00|95738.9|95688.9|95762.7|95712.7|95769.1|95719.1|95713.9|95663.9|1494
1592871300000|2020-06-23 00:15:00|95763.1|95713.1|95765.8|95715.8|95787.7|95737.7|95754.3|95704.3|1099
1592871600000|2020-06-23 00:20:00|95766.4|95716.4|95805.4|95755.4|95829.4|95779.4|95762.6|95712.6|1016
1592871900000|2020-06-23 00:25:00|95801.8|95751.8|95777.5|95727.5|95815.4|95765.4|95754|95704|1044
1592872200000|2020-06-23 00:30:00|95776.7|95726.7|95809.1|95759.1|95809.8|95759.8|95746.4|95696.4|1077
1592872500000|2020-06-23 00:35:00|95809.2|95759.2|95887.8|95837.8|95912.6|95862.6|95806.5|95756.5|1604
1592872800000|2020-06-23 00:40:00|95887|95837|95852.1|95802.1|95889.6|95839.6|95840.5|95790.5|1197
1592873100000|2020-06-23 00:45:00|95852.2|95802.2|95808.8|95758.8|95857.9|95807.9|95789.1|95739.1|1098
1592873400000|2020-06-23 00:50:00|95808.6|95758.6|95808.5|95758.5|95842.5|95792.5|95785.8|95735.8|991
1592873700000|2020-06-23 00:55:00|95808.8|95758.8|95891.8|95841.8|95911.9|95861.9|95802.6|95752.6|1242
1592874000000|2020-06-23 01:00:00|95891.6|95841.6|95851.1|95801.1|95894.3|95844.3|95840.7|95790.7|1258
1592874300000|2020-06-23 01:05:00|95849.8|95799.8|95995.7|95945.7|96007.2|95957.2|95849.8|95799.8|1627
1592874600000|2020-06-23 01:10:00|95995.8|95945.8|96260.5|96210.5|96303.9|96217.1|95993.8|95943.8|2086
1592874900000|2020-06-23 01:15:00|96259.8|96209.8|96444.3|96394.3|96520.2|96410.8|96251.6|96111.4|2367
1592875200000|2020-06-23 01:20:00|96441.7|96391.7|96676.6|96626.6|96720.3|96648.6|96409.3|96310|2310
1592875500000|2020-06-23 01:25:00|96673.5|96623.5|96788.1|96738.1|96813.6|96741.2|96607.9|96557.9|2324
1592875800000|2020-06-23 01:30:00|96789.3|96739.3|96792.2|96742.2|96825.3|96775.3|96702.9|96652.9|2079
1592876100000|2020-06-23 01:35:00|96790.1|96740.1|96869.3|96819.3|96907.6|96838|96746.9|96696.9|1878
1592876400000|2020-06-23 01:40:00|96870.3|96820.3|96838.8|96788.8|96870.6|96820.6|96752.6|96702.6|2024
1592876700000|2020-06-23 01:45:00|96840.5|96790.5|96797.4|96747.4|96884.7|96819.5|96773.4|96697.7|2013
1592877000000|2020-06-23 01:50:00|96794.3|96744.3|96629.8|96579.8|96826.8|96776.8|96592.4|96542.4|1934
1592877300000|2020-06-23 01:55:00|96629.4|96579.4|96468.3|96308.6|96710.9|96617.4|96415.7|96307.7|2043
1592877600000|2020-06-23 02:00:00|96468.7|96292.2|96240.1|96095.9|96468.7|96309.8|96182.7|96050.2|2199
1592877900000|2020-06-23 02:05:00|96238.2|96097.7|96207.2|96157.2|96325.2|96263.5|96200.3|96097|1883
1592878200000|2020-06-23 02:10:00|96206.1|96156.1|95874.7|95741.3|96219.3|96169.3|95821.1|95695.7|2004
1592878500000|2020-06-23 02:15:00|95881.6|95740.8|95812.9|95762.9|95940.3|95855.6|95791.2|95723.1|2070
1592878800000|2020-06-23 02:20:00|95819|95769|95788.9|95738.9|95960.1|95889.3|95782.1|95724.8|2135
1592879100000|2020-06-23 02:25:00|95788.7|95738.7|95967.2|95917.2|96005.1|95955.1|95785.1|95735.1|1974
1592879400000|2020-06-23 02:30:00|95967.3|95917.3|95888.9|95838.9|95985.2|95935.2|95887.4|95837.4|1955
1592879700000|2020-06-23 02:35:00|95889.3|95839.3|96002.2|95952.2|96104.9|96054.9|95851.9|95801.9|1844
1592880000000|2020-06-23 02:40:00|95999.5|95949.5|96064.3|96014.3|96084.9|96034.9|95981.3|95931.3|2052
1592880300000|2020-06-23 02:45:00|96066.4|96016.4|96055.8|96005.8|96117.2|96067.2|96016.2|95966.2|1809
1592880600000|2020-06-23 02:50:00|96056.2|96006.2|96088.5|96038.5|96107.6|96057.6|96047.5|95997.5|1747
1592880900000|2020-06-23 02:55:00|96083.7|96033.7|95989.1|95939.1|96092|96042|95971.9|95921.9|1754
1592881200000|2020-06-23 03:00:00|95990.3|95940.3|95988.3|95938.3|96025.3|95975.3|95969.7|95919.7|1672
1592881500000|2020-06-23 03:05:00|95988.2|95938.2|96031.8|95981.8|96033.9|95983.9|95971.7|95921.7|1651
1592881800000|2020-06-23 03:10:00|96032.4|95982.4|96011.4|95961.4|96054.8|96004.8|95997.9|95947.9|1482
1592882100000|2020-06-23 03:15:00|96011.3|95961.3|95993.7|95943.7|96011.3|95961.3|95944.3|95894.3|1663
1592882400000|2020-06-23 03:20:00|95993.5|95943.5|96018|95968|96042.6|95992.6|95973.1|95923.1|1366
1592882700000|2020-06-23 03:25:00|96017.7|95967.7|96069.8|96019.8|96091.5|96041.5|95966.2|95916.2|1530
1592883000000|2020-06-23 03:30:00|96068.3|96018.3|96082|96032|96102.6|96052.6|96048.2|95998.2|1444
1592883300000|2020-06-23 03:35:00|96081.6|96031.6|96083.4|96033.4|96093.3|96043.3|96043|95993|1519
1592883600000|2020-06-23 03:40:00|96082.3|96032.3|96119.3|96069.3|96193.6|96143.6|96073.6|96023.6|1570
1592883900000|2020-06-23 03:45:00|96119.9|96069.9|96036|95986|96123.3|96073.3|96026.8|95951.3|1584
1592884200000|2020-06-23 03:50:00|96037.6|95987.6|96083.9|96033.9|96139.5|96089.5|96023.1|95973.1|1446
1592884500000|2020-06-23 03:55:00|96083.8|96033.8|96088.8|96038.8|96093|96043|96068.5|96018.5|830
1592884800000|2020-06-23 04:00:00|96087.4|96037.4|96122.5|96072.5|96139.7|96089.7|96084.3|96034.3|1042
1592885100000|2020-06-23 04:05:00|96122.8|96072.8|96042.9|95992.9|96125.7|96075.7|96037.2|95987.2|1017
1592885400000|2020-06-23 04:10:00|96043.3|95993.3|96042.9|95992.9|96053.7|96003.7|96014.4|95964.4|1053
1592885700000|2020-06-23 04:15:00|96042.8|95992.8|96071.1|96021.1|96075.1|96025.1|96021.5|95971.5|811
1592886000000|2020-06-23 04:20:00|96070.7|96020.7|95965.9|95915.9|96072|96022|95944.8|95894.8|897
1592886300000|2020-06-23 04:25:00|95960.5|95910.5|95980.3|95930.3|95995|95945|95960|95910|1153
1592886600000|2020-06-23 04:30:00|95979.9|95929.9|96008|95958|96017.6|95967.6|95975.9|95925.9|1205
1592886900000|2020-06-23 04:35:00|96008.3|95958.3|96024|95974|96041.3|95991.3|96005.4|95955.4|1133
1592887200000|2020-06-23 04:40:00|96023.4|95973.4|96034.4|95984.4|96069|96019|96012.5|95962.5|1292
1592887500000|2020-06-23 04:45:00|96035.3|95985.3|96034.6|95984.6|96051.8|96001.8|96022.9|95972.9|951
1592887800000|2020-06-23 04:50:00|96033.6|95983.6|96067.4|96017.4|96080.1|96030.1|96032.5|95982.5|1190
1592888100000|2020-06-23 04:55:00|96067.3|96017.3|96075.1|96025.1|96082|96032|96056.5|96006.5|851
1592888400000|2020-06-23 05:00:00|96075.2|96025.2|96001.3|95951.3|96079.2|96029.2|95992.9|95942.9|823
1592888700000|2020-06-23 05:05:00|96000.7|95950.7|95963.8|95913.8|96021|95971|95960.3|95910.3|1012
1592889000000|2020-06-23 05:10:00|95963|95913|96002|95952|96010.1|95960.1|95951.9|95901.9|702
1592889300000|2020-06-23 05:15:00|96001|95951|96028.4|95978.4|96034|95984|95948.8|95898.8|800
1592889600000|2020-06-23 05:20:00|96028.5|95978.5|96012.3|95962.3|96043.6|95993.6|96003.3|95953.3|822
1592889900000|2020-06-23 05:25:00|96012.1|95962.1|96020.9|95970.9|96088.7|96038.7|95979|95929|1001
1592890200000|2020-06-23 05:30:00|96024.5|95974.5|96037.6|95987.6|96051.1|96001.1|96017.1|95967.1|1017
1592890500000|2020-06-23 05:35:00|96039.9|95989.9|96046.3|95996.3|96062.3|96012.3|96029.1|95979.1|830
1592890800000|2020-06-23 05:40:00|96046|95996|96214.5|96164.5|96246|96196|96035|95985|1257
1592891100000|2020-06-23 05:45:00|96213.8|96163.8|96132.3|96082.3|96223.3|96173.3|96104.9|96054.9|1733
1592891400000|2020-06-23 05:50:00|96131.8|96081.8|96256.2|96206.2|96256.2|96206.2|96110.9|96060.9|1474
1592891700000|2020-06-23 05:55:00|96254.9|96204.9|96257.2|96207.2|96349.1|96299.1|96235.9|96185.9|1910
1592892000000|2020-06-23 06:00:00|96255.2|96205.2|96237.1|96187.1|96309.2|96259.2|96141.3|96091.3|2150
1592892300000|2020-06-23 06:05:00|96238.6|96188.6|96158.1|96108.1|96248.5|96198.5|96109.7|96059.7|2177
1592892600000|2020-06-23 06:10:00|96159.3|96109.3|96162.1|96112.1|96237.6|96187.6|96119.2|96069.2|2120
1592892900000|2020-06-23 06:15:00|96160.7|96110.7|96231.1|96181.1|96313.9|96263.9|96154|96104|2195
1592893200000|2020-06-23 06:20:00|96230.3|96180.3|96135.9|96085.9|96244.4|96194.4|96113.3|96063.3|1944
1592893500000|2020-06-23 06:25:00|96135.1|96085.1|96203.5|96153.5|96260.7|96210.7|96134.1|96084.1|1766
1592893800000|2020-06-23 06:30:00|96203.2|96153.2|96092.1|96042.1|96216.9|96166.9|96083.8|96033.8|1812
1592894100000|2020-06-23 06:35:00|96091.2|96041.2|96087.8|96037.8|96095.1|96056.6|96055.6|96005.6|1670
1592894400000|2020-06-23 06:40:00|96088.2|96038.2|96098.7|96048.7|96143.6|96093.6|96053|96009.6|1601
1592894700000|2020-06-23 06:45:00|96098.2|96048.2|96073.4|96023.4|96105.2|96055.2|96062.5|96012.5|1584
1592895000000|2020-06-23 06:50:00|96073.3|96023.3|95944.3|95894.3|96075.7|96027.1|95909.2|95859.2|2069
1592895300000|2020-06-23 06:55:00|95944.7|95894.7|95907.8|95857.8|95964.8|95914.8|95881.6|95831.6|1764
1592895600000|2020-06-23 07:00:00|95907.7|95857.7|95857.1|95807.1|95994.1|95944.1|95844|95798.3|2004
1592895900000|2020-06-23 07:05:00|95857|95807|95881.5|95831.5|95922.3|95872.3|95850.4|95805.4|1796
1592896200000|2020-06-23 07:10:00|95882|95832|95880.6|95830.6|95895.2|95847.7|95829.5|95779.5|1644
1592896500000|2020-06-23 07:15:00|95875.3|95825.3|95566.5|95516.5|95903.9|95825.3|95534.4|95484.4|2162
1592896800000|2020-06-23 07:20:00|95566.9|95516.9|95606.4|95556.4|95660.3|95610.3|95536.9|95486.9|2184
1592897100000|2020-06-23 07:25:00|95607|95557|95770.9|95535.2|95842.1|95585|95483.7|95433.7|1855
1592897400000|2020-06-23 07:30:00|95762|95557.4|95486.8|95436.8|95950|95637.8|95457.9|95407.9|2145
1592897700000|2020-06-23 07:35:00|95486.3|95436.3|95574.1|95524.1|95610.2|95560.2|95463.6|95413.6|2086
1592898000000|2020-06-23 07:40:00|95573.4|95523.4|95380.2|95330.2|95586.5|95536.5|95380.2|95330.2|2175
1592898300000|2020-06-23 07:45:00|95381|95331|95412.7|95362.7|95457.1|95407.1|95378|95328|1847
1592898600000|2020-06-23 07:50:00|95414.4|95364.4|95238|95188|95436.4|95386.4|95214.1|95164.1|2104
1592898900000|2020-06-23 07:55:00|95237.8|95187.8|95074.4|95024.4|95309.2|95259.2|95061.8|94967.5|2076
1592899200000|2020-06-23 08:00:00|95073.6|95023.6|95184.4|95134.4|95238.7|95188.7|95036.2|94960.5|2073
1592899500000|2020-06-23 08:05:00|95185.2|95135.2|95168.1|95118.1|95230.4|95180.4|95121.7|95071.7|2059
1592899800000|2020-06-23 08:10:00|95167.7|95117.7|95240.7|95190.7|95273.4|95223.4|95149.6|95099.6|2050
1592900100000|2020-06-23 08:15:00|95235.7|95185.7|95319.7|95269.7|95345.9|95295.9|95223.9|95173.9|1994
1592900400000|2020-06-23 08:20:00|95319.5|95269.5|95327|95277|95376.4|95326.4|95278.2|95228.2|1685
1592900700000|2020-06-23 08:25:00|95327.1|95277.1|95276.4|95226.4|95332.4|95282.4|95235.6|95185.6|1875
1592901000000|2020-06-23 08:30:00|95270.5|95220.5|95367.2|95317.2|95435.2|95385.2|95242.7|95192.7|2040
1592901300000|2020-06-23 08:35:00|95366.7|95316.7|95349|95299|95411.5|95361.5|95332.9|95282.9|1986
1592901600000|2020-06-23 08:40:00|95349.2|95299.2|95218.6|95168.6|95353.1|95303.1|95211.8|95161.8|1906
1592901900000|2020-06-23 08:45:00|95218.5|95168.5|95347.3|95297.3|95374.7|95324.7|95204.4|95154.4|1917
1592902200000|2020-06-23 08:50:00|95348.6|95298.6|95336.1|95286.1|95412.7|95362.7|95301|95251|1717
1592902500000|2020-06-23 08:55:00|95335.7|95285.7|95323.3|95273.3|95379.2|95337.4|95272.1|95222.1|1920
1592902800000|2020-06-23 09:00:00|95322.8|95272.8|95290.4|95240.4|95343.2|95294.1|95283.1|95233.1|1956
1592903100000|2020-06-23 09:05:00|95289.6|95239.6|95369.1|95319.1|95386.6|95336.6|95263.5|95221.3|2093
1592903400000|2020-06-23 09:10:00|95368.3|95318.3|95395.1|95345.1|95409.5|95359.5|95351.3|95301.3|1969
1592903700000|2020-06-23 09:15:00|95396.7|95346.7|95395.8|95345.8|95411|95361|95372.2|95322.2|1774
1592904000000|2020-06-23 09:20:00|95397|95347|95353|95303|95418.2|95368.2|95352.8|95302.8|1966
1592904300000|2020-06-23 09:25:00|95354.4|95304.4|95325.9|95275.9|95373.9|95323.9|95282.6|95232.6|1702
1592904600000|2020-06-23 09:30:00|95325|95275|95308.6|95258.6|95367.1|95317.1|95277.5|95227.5|1987
1592904900000|2020-06-23 09:35:00|95307.4|95257.4|95312.9|95262.9|95332.1|95282.1|95269|95219|2052
1592905200000|2020-06-23 09:40:00|95310.4|95260.4|95229|95179|95313.9|95268.9|95215.7|95165.7|2015
1592905500000|2020-06-23 09:45:00|95229.2|95179.2|95212.5|95162.5|95269.9|95219.9|95190.7|95140.7|1947
1592905800000|2020-06-23 09:50:00|95213|95163|95245.8|95195.8|95251.2|95209.9|95167.9|95134.6|1697
1592906100000|2020-06-23 09:55:00|95247.5|95197.5|95231.3|95181.3|95263.8|95219|95219.4|95173.9|1761
1592906400000|2020-06-23 10:00:00|95235.3|95185.3|95236.5|95186.5|95280.9|95246.5|95185.5|95140.8|1935
1592906700000|2020-06-23 10:05:00|95236.2|95186.2|95204.8|95154.8|95260|95210|95185.4|95147.2|1765
1592907000000|2020-06-23 10:10:00|95204.5|95154.5|95154.9|95104.9|95264|95217.4|95151.2|95101.2|1781
1592907300000|2020-06-23 10:15:00|95154.4|95104.4|95092.3|95042.3|95160.5|95111.6|95089.7|95039.7|1739
1592907600000|2020-06-23 10:20:00|95093.7|95043.7|95137.1|95087.1|95146.4|95101.9|95026|94976|1783
1592907900000|2020-06-23 10:25:00|95137|95087|95205.4|95180.4|95225.4|95188|95134.7|95084.7|1504
1592908200000|2020-06-23 10:30:00|95205.3|95180.3|95249.8|95199.8|95265.9|95215.9|95184.2|95141.6|1670
1592908500000|2020-06-23 10:35:00|95249.1|95199.1|95168.2|95118.2|95258|95210.5|95153.4|95103.4|1874
1592908800000|2020-06-23 10:40:00|95169.1|95119.1|95172.6|95122.6|95282.8|95232.8|95145|95101.4|2004
1592909100000|2020-06-23 10:45:00|95172.9|95122.9|95177.4|95127.4|95207.7|95157.7|95156.4|95106.4|1836
1592909400000|2020-06-23 10:50:00|95175.4|95125.4|95099.5|95049.5|95183.6|95133.6|95057.8|95007.8|1972
1592909700000|2020-06-23 10:55:00|95099.3|95049.3|95132.8|95082.8|95148|95098|95069.7|95019.7|2157
1592910000000|2020-06-23 11:00:00|95131.2|95081.2|95125.2|95075.2|95252.5|95202.5|95075|95025|2065
1592910300000|2020-06-23 11:05:00|95123.1|95073.1|95180.1|95130.1|95198.2|95148.2|95112.1|95071.4|1665
1592910600000|2020-06-23 11:10:00|95181.9|95131.9|95247.6|95197.6|95250.5|95200.5|95173|95123|2038
1592910900000|2020-06-23 11:15:00|95247.5|95197.5|95245.8|95195.8|95263.2|95213.2|95137.3|95087.3|2031
1592911200000|2020-06-23 11:20:00|95242.8|95192.8|95170.7|95120.7|95246.8|95196.8|95160.7|95110.7|1614
1592911500000|2020-06-23 11:25:00|95172.9|95122.9|95132.8|95082.8|95190.6|95140.6|95110.5|95063.9|1768
1592911800000|2020-06-23 11:30:00|95131.8|95081.8|95076.2|95026.2|95138.8|95095.9|95047.5|95004.6|1337
1592912100000|2020-06-23 11:35:00|95076.5|95026.5|94942.1|94892.1|95091.4|95041.4|94938.8|94888.8|1830
1592912400000|2020-06-23 11:40:00|94943.8|94893.8|94969.7|94919.7|95008.8|94958.8|94938.3|94888.3|1842
1592912700000|2020-06-23 11:45:00|94970.6|94920.6|94996.5|94946.5|95017.4|94967.4|94968.2|94918.2|1784
1592913000000|2020-06-23 11:50:00|94996.8|94946.8|95040.4|94990.4|95059.8|95009.8|94990.3|94945.9|1674
1592913300000|2020-06-23 11:55:00|95040.2|94990.2|95088.2|95038.2|95147.6|95097.6|95001.1|94952.1|2026
1592913600000|2020-06-23 12:00:00|95086.4|95036.4|95023.3|94973.3|95134.6|95084.6|94984.8|94945.7|2033
1592913900000|2020-06-23 12:05:00|95023|94973|94980.1|94930.1|95041|94992.6|94911.7|94862.6|1890
1592914200000|2020-06-23 12:10:00|94982.3|94932.3|94858.6|94833.6|94999.6|94962.3|94851.1|94809.2|1976
1592914500000|2020-06-23 12:15:00|94857.1|94832.1|94945.8|94895.8|94999.4|94949.4|94839.3|94804.7|1952
1592914800000|2020-06-23 12:20:00|94941.3|94891.3|95041.9|94991.9|95085.9|95035.9|94938.3|94888.3|1879
1592915100000|2020-06-23 12:25:00|95041.8|94991.8|94989.2|94939.2|95113.4|95063.4|94984.2|94934.2|1939
1592915400000|2020-06-23 12:30:00|94988.9|94938.9|95054.3|95004.3|95133.6|95083.6|94988.9|94938.9|1938
1592915700000|2020-06-23 12:35:00|95052.7|95002.7|94956.7|94906.7|95052.7|95002.7|94926.2|94876.2|2026
1592916000000|2020-06-23 12:40:00|94956.5|94906.5|94968.3|94918.3|95039.6|94989.6|94924.9|94874.9|2048
1592916300000|2020-06-23 12:45:00|94967.7|94917.7|94853.3|94803.3|95002.5|94952.5|94852.8|94802.8|2001
1592916600000|2020-06-23 12:50:00|94853.2|94803.2|94847.9|94797.9|94928.5|94878.5|94831.8|94781.8|1916
1592916900000|2020-06-23 12:55:00|94848.3|94798.3|94800.8|94750.8|94854.8|94804.8|94740.3|94706.7|1824
1592917200000|2020-06-23 13:00:00|94800.2|94750.2|94809.2|94759.2|94884.1|94834.1|94784.6|94734.6|1822
1592917500000|2020-06-23 13:05:00|94808.6|94758.6|94958.3|94908.3|94977.5|94927.5|94752.3|94705.3|2096
1592917800000|2020-06-23 13:10:00|94957.5|94907.5|94995.4|94945.4|94999.8|94949.8|94849.1|94799.1|2038
1592918100000|2020-06-23 13:15:00|94995.7|94945.7|95010.2|94960.2|95012.2|94962.2|94903.3|94853.3|2171
1592918400000|2020-06-23 13:20:00|95010.6|94960.6|95135.7|95085.7|95141.6|95091.6|95006.1|94956.1|1961
1592918700000|2020-06-23 13:25:00|95135.9|95085.9|94991.9|94941.9|95137.8|95087.8|94967.2|94917.2|2084
1592919000000|2020-06-23 13:30:00|94993.8|94943.8|94984.3|94934.3|95050.9|95000.9|94953.7|94904.6|2051
1592919300000|2020-06-23 13:35:00|94983|94933|94909.8|94859.8|95016.3|94966.3|94881.8|94831.8|1913
1592919600000|2020-06-23 13:40:00|94910.1|94860.1|94886.5|94836.5|94933.1|94883.1|94861.8|94811.8|2032
1592919900000|2020-06-23 13:45:00|94886.7|94836.7|94881.6|94831.6|94911|94861|94823|94773|1905
1592920200000|2020-06-23 13:50:00|94882.5|94832.5|94972.5|94922.5|94990.3|94940.3|94882.3|94832.3|2044
1592920500000|2020-06-23 13:55:00|94972.4|94922.4|94886.6|94836.6|94973.4|94923.4|94814|94764|1812
1592920800000|2020-06-23 14:00:00|94883.8|94833.8|94953.1|94903.1|94989.9|94939.9|94783.5|94733.5|2107
1592921100000|2020-06-23 14:05:00|94953.9|94903.9|94820.2|94770.2|95006.1|94956.1|94810.5|94760.5|2254
1592921400000|2020-06-23 14:10:00|94820.8|94770.8|94730.3|94705.3|94839.3|94789.3|94702.4|94652.4|2044
1592921700000|2020-06-23 14:15:00|94730.5|94705.5|94651.9|94601.9|94740.4|94705.5|94624.3|94574.3|1952
1592922000000|2020-06-23 14:20:00|94652.4|94602.4|94673.6|94623.6|94748.3|94698.3|94632.8|94590.4|2063
1592922300000|2020-06-23 14:25:00|94673.7|94623.7|94682.3|94632.3|94698.3|94648.3|94612.7|94574.9|1747
1592922600000|2020-06-23 14:30:00|94682.6|94632.6|94729.1|94679.1|94790.7|94740.7|94655.8|94605.8|2113
1592922900000|2020-06-23 14:35:00|94729.9|94679.9|94715.4|94665.4|94763.4|94713.4|94678|94628|1881
1592923200000|2020-06-23 14:40:00|94715.2|94665.2|94820.2|94770.2|94846.9|94796.9|94654.3|94604.3|1906
1592923500000|2020-06-23 14:45:00|94820.7|94770.7|94882.6|94832.6|94964.9|94914.9|94754.7|94704.7|2171
1592923800000|2020-06-23 14:50:00|94880.4|94830.4|94834.4|94784.4|94899|94849.3|94811.9|94761.9|1995
1592924100000|2020-06-23 14:55:00|94833.5|94783.5|94673.7|94623.7|94838.9|94788.9|94646.1|94596.1|2023
1592924400000|2020-06-23 15:00:00|94676.4|94626.4|94681|94631|94793|94755.6|94635.9|94585.9|2142
1592924700000|2020-06-23 15:05:00|94681.2|94631.2|94713.3|94663.3|94758.5|94708.5|94660.4|94610.4|2057
1592925000000|2020-06-23 15:10:00|94714.9|94664.9|94693.1|94643.1|94715.4|94665.7|94678.7|94628.7|1663
1592925300000|2020-06-23 15:15:00|94692.2|94642.2|94644.8|94594.8|94696.9|94646.9|94627.4|94583.2|1721
1592925600000|2020-06-23 15:20:00|94644.1|94594.1|94610.3|94585.3|94696.1|94646.1|94608.7|94581.2|1907
1592925900000|2020-06-23 15:25:00|94610.8|94585.8|94633.4|94583.4|94666.6|94616.6|94608.9|94576.1|1901
1592926200000|2020-06-23 15:30:00|94635.2|94585.2|94678.5|94628.5|94694.3|94644.3|94622.3|94581.7|1432
1592926500000|2020-06-23 15:35:00|94679.3|94629.3|94751.5|94701.5|94811.1|94761.1|94669.5|94619.5|1655
1592926800000|2020-06-23 15:40:00|94751.8|94701.8|94727.6|94677.6|94779.1|94729.1|94722.3|94674.1|1403
1592927100000|2020-06-23 15:45:00|94727.7|94677.7|94833.1|94783.1|94851.6|94801.6|94722.9|94672.9|1304
1592927400000|2020-06-23 15:50:00|94834|94784|94896.5|94846.5|94898.5|94848.5|94820.9|94770.9|1394
1592927700000|2020-06-23 15:55:00|94896.7|94846.7|94819.4|94769.4|94907.3|94857.3|94819.4|94769.4|1294
1592928000000|2020-06-23 16:00:00|94819.8|94769.8|94758.4|94708.4|94840|94790|94750.8|94700.8|1347
1592928300000|2020-06-23 16:05:00|94758.1|94708.1|94873.7|94823.7|94877.1|94827.1|94752.4|94702.4|1318
1592928600000|2020-06-23 16:10:00|94876|94826|94728.7|94678.7|94880|94830|94717|94667|1658
1592928900000|2020-06-23 16:15:00|94728.5|94678.5|94712.7|94662.7|94745.2|94695.2|94707.2|94657.2|1356
1592929200000|2020-06-23 16:20:00|94713.5|94663.5|94757.5|94707.5|94786.4|94736.4|94709.9|94659.9|1357
1592929500000|2020-06-23 16:25:00|94757.6|94707.6|94746.2|94696.2|94762.9|94712.9|94727.6|94679.2|1173
1592929800000|2020-06-23 16:30:00|94746.8|94696.8|94754.7|94704.7|94760.4|94710.4|94701|94651|1522
1592930100000|2020-06-23 16:35:00|94753.1|94703.1|94837.8|94787.8|94848.3|94798.3|94751.3|94701.3|1442
1592930400000|2020-06-23 16:40:00|94837.4|94787.4|94875.7|94825.7|94878|94828|94833.4|94783.4|1411
1592930700000|2020-06-23 16:45:00|94876.4|94826.4|94840.5|94790.5|94919.4|94869.4|94836.8|94786.8|1410
1592931000000|2020-06-23 16:50:00|94840.4|94790.4|94959.8|94909.8|94975.4|94925.4|94830.9|94780.9|1351
1592931300000|2020-06-23 16:55:00|94960|94910|95026|94976|95045|95004.8|94945|94895|1639
1592931600000|2020-06-23 17:00:00|95026.9|94976.9|94923.3|94873.3|95026.9|94976.9|94922.8|94872.8|1408
1592931900000|2020-06-23 17:05:00|94923.7|94873.7|94889.1|94839.1|94932.4|94882.4|94873.2|94823.2|1265
1592932200000|2020-06-23 17:10:00|94888|94838|94914.3|94864.3|94942.2|94892.2|94887.2|94837.2|1152
1592932500000|2020-06-23 17:15:00|94914.2|94864.2|94923.7|94873.7|94943.8|94895.9|94912.7|94862.7|1138
1592932800000|2020-06-23 17:20:00|94924.3|94874.3|94944|94894|94947|94906.9|94910.7|94860.7|1178
1592933100000|2020-06-23 17:25:00|94944.1|94894.1|94953|94903|95003.2|94953.2|94935.1|94885.1|1498
1592933400000|2020-06-23 17:30:00|94952.8|94902.8|94995.6|94945.6|95018.2|94968.2|94951.9|94901.9|1232
1592933700000|2020-06-23 17:35:00|94995.5|94945.5|94975.8|94925.8|95000.1|94950.1|94970.9|94920.9|1077
1592934000000|2020-06-23 17:40:00|94976.1|94926.1|94933.3|94883.3|94976.7|94926.7|94911|94861|1274
1592934300000|2020-06-23 17:45:00|94933.8|94883.8|94915|94865|94943.3|94893.3|94915|94865|1047
1592934600000|2020-06-23 17:50:00|94915.2|94865.2|94923|94873|94934|94884|94882.2|94832.2|1202
1592934900000|2020-06-23 17:55:00|94922.9|94872.9|94950.5|94900.5|94958.5|94908.5|94913.6|94863.6|1233
1592935200000|2020-06-23 18:00:00|94950.8|94900.8|95048.5|94998.5|95091.2|95041.2|94943.1|94893.1|1699
1592935500000|2020-06-23 18:05:00|95050.7|95000.7|95084.6|95034.6|95129.9|95079.9|95049.9|94999.9|1298
1592935800000|2020-06-23 18:10:00|95085|95035|95039.8|94989.8|95091.8|95041.8|95009.2|94959.2|1245
1592936100000|2020-06-23 18:15:00|95039.6|94989.6|95129|95079|95135.6|95085.6|95023.2|94982.3|1135
1592936400000|2020-06-23 18:20:00|95129.4|95079.4|95050|95000|95137.2|95087.2|95049.2|94999.2|1204
1592936700000|2020-06-23 18:25:00|95049.8|94999.8|95083.9|95033.9|95097.4|95047.4|95040.2|94990.2|1331
1592937000000|2020-06-23 18:30:00|95084|95034|95042.4|94992.4|95087.5|95037.5|95016.4|94966.4|1129
1592937300000|2020-06-23 18:35:00|95040.8|94990.8|95000.7|94950.7|95055.3|95017.9|94965.3|94915.3|1399
1592937600000|2020-06-23 18:40:00|95001.1|94951.1|95054|95004|95055.6|95005.6|94981.1|94931.1|1446
1592937900000|2020-06-23 18:45:00|95053.9|95003.9|95101|95051|95101|95051|95036.5|94986.5|1331
1592938200000|2020-06-23 18:50:00|95100.5|95050.5|95104.7|95054.7|95131.5|95081.5|95084.7|95034.7|1369
1592938500000|2020-06-23 18:55:00|95104.9|95054.9|95115.1|95065.1|95127.7|95077.7|95062.6|95027|1182
1592938800000|2020-06-23 19:00:00|95116|95066|95177.5|95127.5|95193|95143|95114.2|95064.2|1482
1592939100000|2020-06-23 19:05:00|95177.4|95127.4|95175.9|95125.9|95199.6|95149.6|95124|95074|1712
1592939400000|2020-06-23 19:10:00|95176.6|95126.6|95149.2|95099.2|95213.7|95163.7|95120.9|95070.9|1595
1592939700000|2020-06-23 19:15:00|95149|95099|95085|95035|95160.1|95110.1|95075.2|95025.2|1571
1592940000000|2020-06-23 19:20:00|95083.5|95033.5|95114.4|95064.4|95129.1|95079.1|95061.5|95011.5|1311
1592940300000|2020-06-23 19:25:00|95113.9|95063.9|95115.9|95065.9|95130.6|95080.6|95100.1|95050.1|1162
1592940600000|2020-06-23 19:30:00|95114.6|95064.6|95101.4|95051.4|95120.8|95070.8|95097.9|95047.9|1058
1592940900000|2020-06-23 19:35:00|95101.3|95051.3|95096.6|95046.6|95103.8|95053.8|95091.5|95041.5|837
1592941200000|2020-06-23 19:40:00|95097|95047|95156.9|95106.9|95197|95147|95097|95047|1117
1592941500000|2020-06-23 19:45:00|95157.7|95107.7|95156.8|95106.8|95167.1|95117.1|95147|95097|1152
1592941800000|2020-06-23 19:50:00|95157.1|95107.1|95198.3|95148.3|95238.5|95188.5|95157.1|95107.1|1412
1592942100000|2020-06-23 19:55:00|95197.6|95147.6|95211.1|95161.1|95237.5|95187.5|95190.9|95140.9|1543
1592942400000|2020-06-23 20:00:00|95213.1|95163.1|95244.6|95194.6|95263.5|95213.5|95189.6|95139.6|1587
1592942700000|2020-06-23 20:05:00|95244.4|95194.4|95217.2|95167.2|95250.4|95200.4|95207.5|95157.5|1216
1592943000000|2020-06-23 20:10:00|95217.3|95167.3|95232.1|95182.1|95249.7|95199.7|95203.1|95153.1|1249
1592943300000|2020-06-23 20:15:00|95233.1|95183.1|95215|95165|95247.2|95197.2|95206.7|95156.7|1037
1592943600000|2020-06-23 20:20:00|95215.5|95165.5|95251.8|95201.8|95275.2|95225.2|95215.5|95165.5|1195
1592943900000|2020-06-23 20:25:00|95254.5|95204.5|95230.4|95180.4|95262.8|95212.8|95222.2|95172.2|1477
1592944200000|2020-06-23 20:30:00|95230.5|95180.5|95236.7|95186.7|95271.7|95221.7|95220.4|95170.4|1689
1592944500000|2020-06-23 20:35:00|95236.3|95186.3|95229.8|95179.8|95258.1|95208.1|95222.7|95172.7|1703
1592944800000|2020-06-23 20:40:00|95229.5|95179.5|95200.4|95150.4|95238.3|95188.3|95173.7|95123.7|1388
1592945100000|2020-06-23 20:45:00|95201.9|95151.9|95210.2|95160.2|95222.6|95172.6|95179.4|95129.4|2064
1592945400000|2020-06-23 20:50:00|95209.9|95159.9|95217.5|95167.5|95224.1|95174.1|95196.3|95146.3|1088
1592945700000|2020-06-23 20:55:00|95218.6|95168.6|95347.9|95075.2|95419.7|95217.3|95215.6|95048.9|1221
1592946000000|2020-06-23 21:00:00|95360.7|95065.9|95341.4|95076.9|95419|95161.8|95332|95015.7|125
1592946300000|2020-06-23 21:05:00|95385.6|95062.6|95329.7|95100|95440|95100|95299.7|95062|120
1592946600000|2020-06-23 21:10:00|95394.7|95094.6|95318.3|95115.5|95403.4|95115.7|95274.4|95073.7|193
1592946900000|2020-06-23 21:15:00|95330.8|95085.4|95343.4|95097.9|95457.4|95115.5|95273|94950|121
1592947200000|2020-06-23 21:20:00|95367.1|95075.5|95293.7|95125.6|95416.7|95146.2|95284.2|95034.6|191
1592947500000|2020-06-23 21:25:00|95328.3|95102.9|95319.8|95118.3|95403.6|95144.3|95263.9|95074.8|193
1592947800000|2020-06-23 21:30:00|95319.2|95122|95337.1|95128.6|95370.1|95187.9|95236.6|95096.7|321
1592948100000|2020-06-23 21:35:00|95338.5|95135.5|95320.1|95150.2|95380.3|95163.3|95213.3|95096|323
1592948400000|2020-06-23 21:40:00|95358.9|95108.7|95326.8|95127.9|95392.2|95191.6|95234.3|95081.2|271
1592948700000|2020-06-23 21:45:00|95321.5|95126.9|95321.5|95159.3|95395|95181.7|95280.7|95092.1|326
1592949000000|2020-06-23 21:50:00|95315|95168.6|95291.5|95160|95410|95189.2|95223.7|95119.2|410
1592949300000|2020-06-23 21:55:00|95291.4|95159.8|95341.5|95173.8|95381.5|95201.8|95234|95120.6|451
1592949600000|2020-06-23 22:00:00|95335.8|95174.9|95304.1|95095.2|95357.8|95206|95246.8|95001.1|659
1592949900000|2020-06-23 22:05:00|95304|95095.1|95246.1|95091.3|95334.4|95117.5|95241|95072.5|558
1592950200000|2020-06-23 22:10:00|95255|95088.2|95282.4|95097.6|95308.8|95155.3|95205.3|95070.3|428
1592950500000|2020-06-23 22:15:00|95276.2|95096.1|95254.2|95117.4|95312.4|95120.4|95246.1|95074.9|490
1592950800000|2020-06-23 22:20:00|95258.4|95117|95211|95078.6|95313.9|95173.6|95171.4|95072.5|463
1592951100000|2020-06-23 22:25:00|95211.1|95075.6|95183.3|95133.3|95252.5|95149.7|95164.2|95068|490
1592951400000|2020-06-23 22:30:00|95221.8|95095.8|95187.5|95137.5|95267.1|95146.7|95179.5|95074.6|394
1592951700000|2020-06-23 22:35:00|95203.7|95153.7|95248.3|95080.4|95266|95153.7|95175.1|95077.3|435
1592952000000|2020-06-23 22:40:00|95237.6|95082.9|95170.8|95120.8|95258.3|95149.4|95170.8|95077.7|302
1592952300000|2020-06-23 22:45:00|95172.4|95122.4|95178.4|95128.4|95251.9|95145.6|95166|95071.6|351
1592952600000|2020-06-23 22:50:00|95178.3|95128.3|95222.7|95096.4|95254.2|95143.6|95169|95073.5|304
1592952900000|2020-06-23 22:55:00|95236|95089.2|95183.3|95133.3|95257.6|95152.2|95168.8|95078.3|683
1592953200000|2020-06-23 23:00:00|95172|95122|95199.3|95149.3|95225.3|95175.3|95172|95122|796
1592953500000|2020-06-23 23:05:00|95199.4|95149.4|95202.5|95152.5|95243|95159.4|95189.9|95115.1|630
1592953800000|2020-06-23 23:10:00|95202|95152|95258.3|95208.3|95288.2|95209.9|95193.8|95143.8|904
1592954100000|2020-06-23 23:15:00|95258|95208|95271.9|95221.9|95284.9|95234.9|95246.1|95196.1|921
1592954400000|2020-06-23 23:20:00|95272|95222|95255.6|95205.6|95274.4|95224.4|95241.5|95191.5|1006
1592954700000|2020-06-23 23:25:00|95254.8|95204.8|95257.9|95207.9|95275.7|95225.7|95246.5|95196.5|882
1592955000000|2020-06-23 23:30:00|95254.9|95204.9|95251.5|95201.5|95269.3|95219.3|95219.4|95169.4|1374
1592955300000|2020-06-23 23:35:00|95251.4|95201.4|95251.5|95201.5|95259.4|95209.4|95236.2|95186.2|1376
1592955600000|2020-06-23 23:40:00|95251.2|95201.2|95225.4|95175.4|95263|95213|95219.7|95169.7|1224
1592955900000|2020-06-23 23:45:00|95225.3|95175.3|95213.7|95163.7|95235.8|95185.8|95201.5|95151.5|1109
1592956200000|2020-06-23 23:50:00|95214.4|95164.4|95194.9|95144.9|95249.5|95166.7|95193.1|95113.5|1059
1592956500000|2020-06-23 23:55:00|95192|95142|95201.4|95151.4|95229.3|95179.3|95186.3|95136.3|1016
1592956800000|2020-06-24 00:00:00|95202.6|95152.6|95114|95064|95214.9|95164.9|95111.4|95059.3|1741
1592957100000|2020-06-24 00:05:00|95114.6|95064.6|95068.9|95018.9|95123.9|95068.4|95035.8|94941.3|1964
1592957400000|2020-06-24 00:10:00|95067.7|95017.7|95037.8|94987.8|95103.6|95023.3|94987.7|94898.9|1935
1592957700000|2020-06-24 00:15:00|95039.8|94989.8|94974.5|94924.5|95095.3|95005.8|94971.2|94882|1895
1592958000000|2020-06-24 00:20:00|94974.6|94924.6|94961.3|94911.3|95034.6|94948.4|94942.7|94861|1557
1592958300000|2020-06-24 00:25:00|94961.8|94911.8|94955.9|94905.9|94972.6|94922.6|94903.2|94853.2|1330
1592958600000|2020-06-24 00:30:00|94956|94906|94969|94919|94988.4|94938.4|94951.8|94901.8|1075
1592958900000|2020-06-24 00:35:00|94969.3|94919.3|94979.1|94929.1|94989.2|94939.2|94958.6|94908.6|1021
1592959200000|2020-06-24 00:40:00|94979.2|94929.2|94995.5|94945.5|94997.2|94947.2|94967.4|94917.4|1099
1592959500000|2020-06-24 00:45:00|94996.1|94946.1|95020.2|94970.2|95037.4|94987.4|94987.5|94937.5|995
1592959800000|2020-06-24 00:50:00|95020.5|94970.5|94965.8|94915.8|95025.1|94975.1|94955.5|94905.5|1394
1592960100000|2020-06-24 00:55:00|94966.7|94916.7|94984.7|94934.7|95009|94959|94962|94912|1568
1592960400000|2020-06-24 01:00:00|94984.3|94934.3|95011.4|94961.4|95021.4|94971.4|94977.4|94927.4|1203
1592960700000|2020-06-24 01:05:00|95011.3|94961.3|95023.6|94973.6|95026.5|94976.5|94980.4|94930.4|984
1592961000000|2020-06-24 01:10:00|95022.4|94972.4|94955.3|94905.3|95024|94974|94947.2|94897.2|1151
1592961300000|2020-06-24 01:15:00|94955.4|94905.4|94904.1|94854.1|94964.9|94914.9|94901.5|94851.5|1196
1592961600000|2020-06-24 01:20:00|94904|94854|94829.3|94779.3|94927.2|94877.2|94822.3|94772.3|1543
1592961900000|2020-06-24 01:25:00|94828.2|94778.2|94848.1|94798.1|94856.5|94806.5|94817.2|94767.2|1247
1592962200000|2020-06-24 01:30:00|94851.7|94801.7|94838.6|94788.6|94902.4|94852.4|94830.6|94780.6|1536
1592962500000|2020-06-24 01:35:00|94840|94790|94823.9|94773.9|94840|94790|94814.4|94764.4|912
1592962800000|2020-06-24 01:40:00|94819|94769|94876.3|94826.3|94890.2|94840.2|94817.8|94767.8|960
1592963100000|2020-06-24 01:45:00|94874.3|94824.3|94917.7|94867.7|94925.1|94875.1|94874.3|94824.3|1362
1592963400000|2020-06-24 01:50:00|94917.6|94867.6|94940.9|94890.9|94946.8|94896.8|94909.5|94859.5|1078
1592963700000|2020-06-24 01:55:00|94938.8|94888.8|94974.1|94924.1|94990.6|94940.6|94935.9|94885.9|1071
1592964000000|2020-06-24 02:00:00|94975.9|94925.9|95076|95026|95112.2|95062.2|94967.7|94917.7|1613
1592964300000|2020-06-24 02:05:00|95079.8|95029.8|94977.8|94927.8|95087.7|95037.7|94970.3|94920.3|1445
1592964600000|2020-06-24 02:10:00|94976.7|94926.7|94969.7|94919.7|94985.1|94935.1|94948.4|94898.4|1327
1592964900000|2020-06-24 02:15:00|94969.5|94919.5|94945.4|94895.4|94971.7|94921.7|94926.5|94876.5|1196
1592965200000|2020-06-24 02:20:00|94946.4|94896.4|94958.1|94908.1|94975.7|94925.7|94933.2|94883.2|1237
1592965500000|2020-06-24 02:25:00|94958.3|94908.3|94975.5|94925.5|94980.7|94930.7|94951.3|94901.3|980
1592965800000|2020-06-24 02:30:00|94975|94925|94935.3|94885.3|94982.9|94932.9|94918.4|94868.4|1192
1592966100000|2020-06-24 02:35:00|94935.2|94885.2|94930.3|94880.3|94951.2|94901.2|94916.1|94866.1|1021
1592966400000|2020-06-24 02:40:00|94932.6|94882.6|94954|94904|94960.2|94910.2|94925.8|94875.8|1153
1592966700000|2020-06-24 02:45:00|94955.4|94905.4|94967.1|94917.1|94977.7|94927.7|94950.6|94900.6|1139
1592967000000|2020-06-24 02:50:00|94965.9|94915.9|95022.5|94972.5|95023.9|94973.9|94964.2|94914.2|1097
1592967300000|2020-06-24 02:55:00|95023.1|94973.1|95032.3|94982.3|95036.3|94986.3|95012.6|94962.6|1120
1592967600000|2020-06-24 03:00:00|95032.6|94982.6|95094.2|95044.2|95107.9|95057.9|95032.6|94982.6|1113
1592967900000|2020-06-24 03:05:00|95093.4|95043.4|95027.4|94977.4|95109|95059|95025.8|94975.8|1287
1592968200000|2020-06-24 03:10:00|95029.9|94979.9|95099.7|95049.7|95102.3|95052.3|95024.6|94974.6|1343
1592968500000|2020-06-24 03:15:00|95099.6|95049.6|95057.6|95007.6|95099.6|95049.6|95055.1|95005.1|1199
1592968800000|2020-06-24 03:20:00|95055.6|95005.6|95050|95000|95093.1|95043.1|95042.5|94992.5|1260
1592969100000|2020-06-24 03:25:00|95051.1|95001.1|95088.9|95038.9|95092|95042|95046.7|94996.7|946
1592969400000|2020-06-24 03:30:00|95088.8|95038.8|95104.4|95054.4|95135.1|95085.1|95088.2|95038.2|1599
1592969700000|2020-06-24 03:35:00|95104|95054|95084.3|95034.3|95111|95061|95082|95032|1224
1592970000000|2020-06-24 03:40:00|95083.2|95033.2|95055.7|95005.7|95092.9|95042.9|95041.1|94991.1|1424
1592970300000|2020-06-24 03:45:00|95056|95006|95049|94999|95080.2|95030.2|95044.3|94994.3|1058
1592970600000|2020-06-24 03:50:00|95049.4|94999.4|95077.3|95027.3|95084.9|95034.9|95044|94994|1070
1592970900000|2020-06-24 03:55:00|95076.8|95026.8|95066.3|95016.3|95106.2|95056.2|95061|95011|1522
1592971200000|2020-06-24 04:00:00|95067.2|95017.2|95056.6|95006.6|95077.9|95027.9|95029.7|94979.7|1609
1592971500000|2020-06-24 04:05:00|95055.5|95005.5|95044|94994|95073|95023|95039|94989|950
1592971800000|2020-06-24 04:10:00|95044.2|94994.2|95036.9|94986.9|95072.6|95022.6|95030.3|94980.3|568
1592972100000|2020-06-24 04:15:00|95036.8|94986.8|95041.7|94991.7|95055|95005|95022|94972|795
1592972400000|2020-06-24 04:20:00|95044.3|94994.3|95040.6|94990.6|95069.4|95019.4|95029.5|94979.5|895
1592972700000|2020-06-24 04:25:00|95040|94990|94984.5|94934.5|95058.4|95008.4|94975.9|94925.9|918
1592973000000|2020-06-24 04:30:00|94986.7|94936.7|94913.6|94863.6|94993.9|94936.7|94885.7|94835.7|1789
1592973300000|2020-06-24 04:35:00|94912.9|94862.9|94970.3|94920.3|95014.7|94964.7|94886|94836|1780
1592973600000|2020-06-24 04:40:00|94969.9|94919.9|94981.1|94931.1|94998.8|94948.8|94963|94913|1476
1592973900000|2020-06-24 04:45:00|94982.8|94932.8|94957.1|94907.1|94987.9|94937.9|94942.1|94892.1|1105
1592974200000|2020-06-24 04:50:00|94956.8|94906.8|94949.5|94899.5|94966.3|94916.3|94942.1|94892.1|1142
1592974500000|2020-06-24 04:55:00|94950.8|94900.8|94992|94942|94997.9|94947.9|94938.5|94888.5|1332
1592974800000|2020-06-24 05:00:00|94994|94944|95001.1|94951.1|95023.9|94973.9|94992.5|94942.5|999
1592975100000|2020-06-24 05:05:00|95001.6|94951.6|94986.8|94936.8|95021.7|94971.7|94984.6|94934.6|894
1592975400000|2020-06-24 05:10:00|94987.1|94937.1|94997.2|94947.2|95030.8|94980.8|94983.9|94933.9|986
1592975700000|2020-06-24 05:15:00|94996.1|94946.1|94989.7|94939.7|95003.9|94953.9|94984.5|94934.5|728
1592976000000|2020-06-24 05:20:00|94988.5|94938.5|95033.9|94983.9|95037|94987|94982.8|94932.8|1030
1592976300000|2020-06-24 05:25:00|95034.4|94984.4|95013.8|94963.8|95034.6|94984.6|95000.5|94950.5|796
1592976600000|2020-06-24 05:30:00|95015.7|94965.7|94970.3|94920.3|95024.6|94974.6|94965.6|94915.6|889
1592976900000|2020-06-24 05:35:00|94969.3|94919.3|94919.8|94869.8|94984.9|94934.9|94907.5|94857.5|1165
1592977200000|2020-06-24 05:40:00|94920.6|94870.6|94881.9|94831.9|94924.2|94874.2|94878.1|94828.1|1178
1592977500000|2020-06-24 05:45:00|94882|94832|94824.6|94774.6|94900|94850|94817.5|94767.5|913
1592977800000|2020-06-24 05:50:00|94825|94775|94856.7|94806.7|94866.1|94816.1|94825|94775|905
1592978100000|2020-06-24 05:55:00|94857.1|94807.1|94899.2|94773.9|94923.6|94836.6|94846.7|94748.8|969
1592978400000|2020-06-24 06:00:00|94866.5|94816.5|94949.7|94899.7|95010.1|94960.1|94862|94763.9|1756
1592978700000|2020-06-24 06:05:00|94949.8|94899.8|94902.7|94852.7|94953.4|94903.4|94875.6|94825.6|1599
1592979000000|2020-06-24 06:10:00|94902.2|94852.2|94898.4|94848.4|94912.4|94874.6|94872.5|94831.8|1224
1592979300000|2020-06-24 06:15:00|94897.4|94847.4|94892.8|94842.8|94916.3|94876.7|94875.3|94836.5|1323
1592979600000|2020-06-24 06:20:00|94892.2|94842.2|94928.7|94903.7|94954.7|94906|94880.7|94840.5|1385
1592979900000|2020-06-24 06:25:00|94928.6|94903.6|94856.3|94831.3|94949.6|94912.4|94849.8|94816.7|1624
1592980200000|2020-06-24 06:30:00|94856.8|94831.8|95053.7|95028.7|95076.6|95029.8|94856.8|94829.2|1775
1592980500000|2020-06-24 06:35:00|95053.3|95028.3|95061.5|95036.5|95074.8|95049.8|95031.5|95000.2|1329
1592980800000|2020-06-24 06:40:00|95061.1|95036.1|95018.2|94968.2|95098.3|95062.7|94971.6|94936.9|1969
1592981100000|2020-06-24 06:45:00|95019.9|94969.9|94976.2|94951.2|95023.4|94986.1|94958.6|94933.6|1923
1592981400000|2020-06-24 06:50:00|94976.3|94951.3|94979.1|94954.1|94994.1|94964.2|94965.9|94936.5|1466
1592981700000|2020-06-24 06:55:00|94980|94955|95094.2|95044.2|95124.1|95074.1|94979.9|94954.9|1456
1592982000000|2020-06-24 07:00:00|95096.5|95046.5|95117.4|95092.4|95191.2|95143.3|95096.4|95046.4|1807
1592982300000|2020-06-24 07:05:00|95117.2|95092.2|95058.5|95033.5|95131.6|95102.2|94998.4|94964.2|2025
1592982600000|2020-06-24 07:10:00|95056.8|95031.8|95069.9|95044.9|95083.1|95058.1|95048.5|95023.5|1755
1592982900000|2020-06-24 07:15:00|95072|95047|95263.1|95238.1|95265.6|95240.6|95050.8|95025.8|1890
1592983200000|2020-06-24 07:20:00|95262.7|95237.7|95317.4|95267.4|95377.3|95327.3|95254|95217.9|2099
1592983500000|2020-06-24 07:25:00|95318.3|95268.3|95400.8|95350.8|95410.4|95365.8|95304.1|95254.1|1936
1592983800000|2020-06-24 07:30:00|95400.4|95350.4|95431.1|95406.1|95456.9|95426.7|95388|95342.2|1978
1592984100000|2020-06-24 07:35:00|95431.2|95406.2|95517.9|95492.9|95542.3|95505.4|95419.7|95394.7|1856
1592984400000|2020-06-24 07:40:00|95517.7|95492.7|95567.6|95517.6|95617.3|95582|95514.7|95477|2024
1592984700000|2020-06-24 07:45:00|95571.4|95521.4|95493.7|95468.7|95629.1|95596.9|95493.3|95455.5|1788
1592985000000|2020-06-24 07:50:00|95493.5|95468.5|95529.2|95504.2|95610.9|95575.2|95493.5|95467.9|2092
1592985300000|2020-06-24 07:55:00|95528.9|95503.9|95546.3|95496.3|95582.7|95554.9|95525.9|95482.5|1697
1592985600000|2020-06-24 08:00:00|95548.7|95498.7|95418.3|95393.3|95556.3|95506.3|95405.9|95377.6|2186
1592985900000|2020-06-24 08:05:00|95416.9|95391.9|95587|95537|95611|95561|95412.9|95381|2041
1592986200000|2020-06-24 08:10:00|95586.8|95536.8|95645.6|95620.6|95663.4|95625.8|95548.9|95509.4|2032
1592986500000|2020-06-24 08:15:00|95644.9|95619.9|95721|95671|95838.6|95788.6|95644.9|95619.9|2165
1592986800000|2020-06-24 08:20:00|95720|95670|95719.4|95669.4|95799.7|95749.7|95658.4|95608.4|2140
1592987100000|2020-06-24 08:25:00|95721.8|95671.8|95750.6|95700.6|95794|95744|95712.8|95662.8|2055
1592987400000|2020-06-24 08:30:00|95749.5|95699.5|95730.8|95680.8|95818.1|95770|95727|95680.8|2012
1592987700000|2020-06-24 08:35:00|95733.8|95683.8|95644.7|95594.7|95741.3|95694.5|95642.2|95592.2|2023
1592988000000|2020-06-24 08:40:00|95644.5|95594.5|95649.3|95599.3|95710.7|95660.7|95619|95569|1737
1592988300000|2020-06-24 08:45:00|95649.2|95599.2|95586.8|95561.8|95676.3|95626.3|95576.7|95551.7|1902
1592988600000|2020-06-24 08:50:00|95586.2|95561.2|95487.4|95462.4|95598.5|95573.5|95477.8|95438.8|1951
1592988900000|2020-06-24 08:55:00|95488.5|95463.5|95552.1|95502.1|95554.9|95504.9|95460.3|95416.8|1961
1592989200000|2020-06-24 09:00:00|95553.2|95503.2|95536.2|95486.2|95561.9|95517.1|95523|95473|1779
1592989500000|2020-06-24 09:05:00|95537.6|95487.6|95558.5|95533.5|95576.4|95542.1|95525|95485.5|1793
1592989800000|2020-06-24 09:10:00|95558.3|95533.3|95840.8|95790.8|95915.4|95865.4|95552.1|95519.7|2105
1592990100000|2020-06-24 09:15:00|95842.6|95792.6|96086.3|96036.3|96116.3|96066.3|95788|95751.1|2184
1592990400000|2020-06-24 09:20:00|96083.7|96033.7|95927.3|95877.3|96083.7|96033.7|95900.9|95850.9|2112
1592990700000|2020-06-24 09:25:00|95928|95878|95898.4|95873.4|95936.6|95899.1|95881.3|95853|1935
1592991000000|2020-06-24 09:30:00|95898.8|95873.8|95807.5|95757.5|95940.1|95901|95807.1|95757.1|2080
1592991300000|2020-06-24 09:35:00|95804.3|95754.3|95834.3|95784.3|95874.6|95824.6|95761.2|95711.2|1959
1592991600000|2020-06-24 09:40:00|95835|95785|95767.2|95717.2|95874.6|95824.6|95753.7|95709.5|1733
1592991900000|2020-06-24 09:45:00|95767.6|95717.6|95650.2|95625.2|95773.8|95733.2|95636.1|95611.1|1604
1592992200000|2020-06-24 09:50:00|95650|95625|95580.7|95555.7|95656.5|95631.5|95561.9|95523.1|1355
1592992500000|2020-06-24 09:55:00|95580.2|95555.2|95539.3|95514.3|95605.3|95570|95530.4|95505.4|1500
1592992800000|2020-06-24 10:00:00|95539.2|95514.2|95549.6|95524.6|95574.2|95546|95506|95481|1498
1592993100000|2020-06-24 10:05:00|95550|95525|95600|95550|95625.5|95575.5|95523|95492.2|1768
1592993400000|2020-06-24 10:10:00|95599.4|95549.4|95663.7|95613.7|95678.4|95635.5|95591.1|95547.3|1753
1592993700000|2020-06-24 10:15:00|95661.4|95611.4|95591.8|95541.8|95684.6|95657.2|95577.1|95527.1|1682
1592994000000|2020-06-24 10:20:00|95592.2|95542.2|95638.2|95613.2|95665.4|95628.2|95578.6|95528.6|1607
1592994300000|2020-06-24 10:25:00|95637.7|95612.7|95658|95608|95686.2|95661.2|95614.9|95564.9|1696
1592994600000|2020-06-24 10:30:00|95658.9|95608.9|95603.7|95578.7|95667.6|95642.6|95572|95522|1522
1592994900000|2020-06-24 10:35:00|95604.2|95579.2|95565.2|95540.2|95642.8|95606.4|95560.1|95535.1|1258
1592995200000|2020-06-24 10:40:00|95566.1|95541.1|95546.6|95521.6|95572.1|95547.1|95518.9|95492|1488
1592995500000|2020-06-24 10:45:00|95547|95522|95473.8|95448.8|95574.6|95549.6|95471.1|95433.5|1601
1592995800000|2020-06-24 10:50:00|95471.1|95446.1|95511.8|95486.8|95522.4|95497.4|95463.5|95429.5|1307
1592996100000|2020-06-24 10:55:00|95513.7|95488.7|95483.2|95458.2|95513.9|95488.9|95469.2|95439.9|1274
1592996400000|2020-06-24 11:00:00|95483.8|95458.8|95437.8|95412.8|95489.2|95464.2|95407.1|95372.9|1439
1592996700000|2020-06-24 11:05:00|95438|95413|95443.9|95393.9|95467.9|95432.9|95406.7|95365.8|1563
1592997000000|2020-06-24 11:10:00|95444.6|95394.6|95454.3|95429.3|95456.5|95431.5|95410.5|95385.5|1473
1592997300000|2020-06-24 11:15:00|95454.6|95429.6|95411.8|95386.8|95454.6|95429.6|95394.9|95369.9|1691
1592997600000|2020-06-24 11:20:00|95411.4|95386.4|95463.9|95438.9|95464.3|95439.3|95373.8|95348.8|1807
1592997900000|2020-06-24 11:25:00|95463.7|95438.7|95513.1|95488.1|95545.5|95520.5|95457.1|95432.1|1781
1592998200000|2020-06-24 11:30:00|95513.2|95488.2|95581.1|95556.1|95585.2|95560.2|95491.5|95466.5|1781
1592998500000|2020-06-24 11:35:00|95581|95556|95591.5|95566.5|95619.5|95573.3|95522.1|95497.1|1783
1592998800000|2020-06-24 11:40:00|95592.8|95567.8|95589.2|95564.2|95639.2|95591.2|95574.4|95538.7|1789
1592999100000|2020-06-24 11:45:00|95588.9|95563.9|95563.1|95538.1|95647.4|95622.4|95561.3|95536.3|1608
1592999400000|2020-06-24 11:50:00|95564.5|95539.5|95559.2|95534.2|95565.5|95540.5|95519.6|95494.6|1712
1592999700000|2020-06-24 11:55:00|95559|95534|95650.8|95625.8|95658.1|95633.1|95558|95533|1600
1593000000000|2020-06-24 12:00:00|95650.1|95625.1|95679.1|95654.1|95711.1|95686.1|95641|95616|1908
1593000300000|2020-06-24 12:05:00|95678.8|95653.8|95765.8|95740.8|95798.6|95773.6|95677.8|95652.8|1778
1593000600000|2020-06-24 12:10:00|95765|95740|95719.4|95694.4|95805.7|95780.7|95664.2|95639.2|1958
1593000900000|2020-06-24 12:15:00|95720.1|95695.1|95681.5|95656.5|95772.5|95747.5|95670.6|95639.3|1915
1593001200000|2020-06-24 12:20:00|95680.1|95655.1|95718.6|95693.6|95741.8|95716.8|95663.9|95638.9|2034
1593001500000|2020-06-24 12:25:00|95718.5|95693.5|95659|95634|95751.7|95726.7|95647|95622|1844
1593001800000|2020-06-24 12:30:00|95658.7|95633.7|95716.3|95691.3|95793.5|95768.5|95655.3|95626.6|1914
1593002100000|2020-06-24 12:35:00|95717.1|95692.1|95692.5|95667.5|95779.7|95754.7|95677.3|95644|2017
1593002400000|2020-06-24 12:40:00|95692.7|95667.7|95666.5|95641.5|95707.4|95682.4|95620.8|95595.8|1879
1593002700000|2020-06-24 12:45:00|95666.4|95641.4|95621.2|95596.2|95674.6|95649.6|95586.3|95561.3|1783
1593003000000|2020-06-24 12:50:00|95623.4|95598.4|95494.6|95469.6|95634.2|95609.2|95474.3|95439.4|1911
1593003300000|2020-06-24 12:55:00|95493.8|95468.8|95407.7|95382.7|95507.2|95482.2|95377.4|95345.9|1671
1593003600000|2020-06-24 13:00:00|95407.6|95382.6|95367.4|95342.4|95478.2|95453.2|95349.3|95314|1784
1593003900000|2020-06-24 13:05:00|95367.3|95342.3|95351.8|95326.8|95372.1|95347.1|95328.4|95303.4|1709
1593004200000|2020-06-24 13:10:00|95351.7|95326.7|95376.6|95351.6|95414.7|95388.5|95306.4|95281.4|1722
1593004500000|2020-06-24 13:15:00|95375.1|95350.1|95509.4|95484.4|95524.5|95490.1|95370.3|95345.3|1927
1593004800000|2020-06-24 13:20:00|95507.5|95482.5|95594.6|95569.6|95621.2|95585.4|95498.1|95458.8|1963
1593005100000|2020-06-24 13:25:00|95594.8|95569.8|95578|95553|95635.4|95606.2|95562.3|95529.6|1994
1593005400000|2020-06-24 13:30:00|95574.5|95549.5|95624.3|95599.3|95643.6|95613.2|95542.1|95504.3|2020
1593005700000|2020-06-24 13:35:00|95623.9|95598.9|95413|95388|95624.8|95599.8|95352.8|95318.8|1942
1593006000000|2020-06-24 13:40:00|95411.8|95386.8|95405.4|95380.4|95448.9|95423.9|95327.1|95288.2|1938
1593006300000|2020-06-24 13:45:00|95407.3|95382.3|95505.8|95480.8|95523.3|95487.9|95379.1|95344.2|2077
1593006600000|2020-06-24 13:50:00|95504|95479|95646.8|95621.8|95646.8|95621.8|95456.7|95419.4|2190
1593006900000|2020-06-24 13:55:00|95649.3|95624.3|95756.1|95731.1|95798.9|95754.9|95563.6|95528.3|2144
1593007200000|2020-06-24 14:00:00|95755.1|95730.1|95853.9|95803.9|95869.7|95832.4|95710.7|95667.3|2168
1593007500000|2020-06-24 14:05:00|95853.5|95803.5|95816.6|95766.6|95886.2|95836.2|95718|95668|2132
1593007800000|2020-06-24 14:10:00|95813.1|95763.1|95517.5|95492.5|95828.7|95789.7|95502.5|95462.8|2115
1593008100000|2020-06-24 14:15:00|95515.3|95490.3|95448.6|95398.6|95592.1|95545.7|95443.4|95393.4|2019
1593008400000|2020-06-24 14:20:00|95447.8|95397.8|95410.7|95360.7|95535.7|95485.7|95364.8|95323.9|2018
1593008700000|2020-06-24 14:25:00|95411.6|95361.6|95400.5|95350.5|95466.8|95416.8|95358.9|95308.9|2113
1593009000000|2020-06-24 14:30:00|95402|95352|95690.9|95640.9|95719.1|95669.1|95359.2|95309.2|2170
1593009300000|2020-06-24 14:35:00|95693.8|95643.8|95782.6|95732.6|95824.3|95782.4|95519.2|95469.2|2248
1593009600000|2020-06-24 14:40:00|95782.4|95732.4|95750.7|95700.7|95827.9|95786.3|95722.4|95683.1|2026
1593009900000|2020-06-24 14:45:00|95751|95701|95805.5|95780.5|95865.3|95815.3|95732.5|95694.2|1970
1593010200000|2020-06-24 14:50:00|95804.1|95779.1|95848.4|95798.4|95944.3|95894.3|95753.3|95708.2|2088
1593010500000|2020-06-24 14:55:00|95849.1|95799.1|95836|95811|95937.6|95897.5|95744.3|95694.3|2190
1593010800000|2020-06-24 15:00:00|95834.6|95809.6|95841|95791|96024.4|95974.4|95832.6|95791|2125
1593011100000|2020-06-24 15:05:00|95841.1|95791.1|95964.5|95914.5|95999.8|95949.8|95801.6|95751.6|2055
1593011400000|2020-06-24 15:10:00|95964|95914|96131.9|96106.9|96134.7|96108.5|95912.5|95862.5|2060
1593011700000|2020-06-24 15:15:00|96132.3|96107.3|96126.3|96101.3|96159.8|96113.8|96045.4|96004.6|1961
1593012000000|2020-06-24 15:20:00|96128.1|96103.1|96119.2|96094.2|96184.3|96140.3|96059.2|96009.2|2000
1593012300000|2020-06-24 15:25:00|96119.4|96094.4|96049.6|96024.6|96162.2|96124.1|96024.3|95986.3|1942
1593012600000|2020-06-24 15:30:00|96051.6|96026.6|96133.2|96083.2|96156.6|96106.6|96031|95994.7|1575
1593012900000|2020-06-24 15:35:00|96131.4|96081.4|96193.3|96168.3|96215.3|96182.2|96069.7|96042.8|1723
1593013200000|2020-06-24 15:40:00|96193.2|96168.2|96286.1|96236.1|96323.9|96290.6|96171.9|96136.1|1835
1593013500000|2020-06-24 15:45:00|96285|96235|96274.5|96249.5|96339.1|96299.3|96164.5|96126.8|1866
1593013800000|2020-06-24 15:50:00|96274|96249|96274.8|96224.8|96322|96282.4|96238.9|96194.9|1828
1593014100000|2020-06-24 15:55:00|96275.2|96225.2|96175.8|96125.8|96287.6|96237.6|96141.7|96091.7|1770
1593014400000|2020-06-24 16:00:00|96175.1|96125.1|96089.5|96039.5|96193.4|96143.4|96061.2|96011.2|2046
1593014700000|2020-06-24 16:05:00|96087|96037|96124|96074|96169.2|96119.2|96085.7|96035.7|1762
1593015000000|2020-06-24 16:10:00|96123.5|96073.5|96143.6|96093.6|96202.3|96152.3|96111.2|96061.2|1596
1593015300000|2020-06-24 16:15:00|96145.9|96095.9|96208.2|96158.2|96235.2|96188.6|96131.7|96081.7|2032
1593015600000|2020-06-24 16:20:00|96205.4|96155.4|96350.7|96300.7|96363.9|96313.9|96185.4|96135.4|1979
1593015900000|2020-06-24 16:25:00|96349.7|96299.7|96585.9|96535.9|96618|96568|96345.7|96295.7|1979
1593016200000|2020-06-24 16:30:00|96587.3|96537.3|96586.7|96536.7|96597.6|96547.6|96491.1|96441.1|1795
1593016500000|2020-06-24 16:35:00|96586.6|96536.6|96639.6|96589.6|96650.1|96600.1|96505.6|96455.6|1836
1593016800000|2020-06-24 16:40:00|96639.1|96589.1|96492.9|96442.9|96640|96590|96471.6|96431.7|1708
1593017100000|2020-06-24 16:45:00|96489.6|96439.6|96377.7|96327.7|96492.7|96442.7|96328.5|96278.5|1866
1593017400000|2020-06-24 16:50:00|96377.3|96327.3|96363.4|96313.4|96405.3|96355.3|96353.7|96303.7|1460
1593017700000|2020-06-24 16:55:00|96363.7|96313.7|96286.6|96236.6|96366.4|96316.4|96254.3|96204.3|1469
1593018000000|2020-06-24 17:00:00|96286.8|96236.8|96309.7|96259.7|96351.9|96301.9|96263|96213|1600
1593018300000|2020-06-24 17:05:00|96310.8|96260.8|96337.5|96287.5|96350.6|96300.6|96289.8|96239.8|1511
1593018600000|2020-06-24 17:10:00|96337.2|96287.2|96438.1|96388.1|96449.5|96399.5|96309.6|96259.6|1643
1593018900000|2020-06-24 17:15:00|96439.8|96389.8|96351.6|96301.6|96446.7|96396.7|96315.1|96265.1|1779
1593019200000|2020-06-24 17:20:00|96351.8|96301.8|96390.7|96340.7|96392|96342|96319|96269|1688
1593019500000|2020-06-24 17:25:00|96390.9|96340.9|96452.9|96402.9|96500.5|96450.5|96375.7|96325.7|1774
1593019800000|2020-06-24 17:30:00|96457|96407|96586.8|96536.8|96603.9|96553.9|96457|96407|1669
1593020100000|2020-06-24 17:35:00|96586.6|96536.6|96597.6|96547.6|96652.9|96602.9|96577.8|96527.8|1424
1593020400000|2020-06-24 17:40:00|96597.4|96547.4|96585.4|96535.4|96603.3|96553.3|96521.6|96485.6|1467
1593020700000|2020-06-24 17:45:00|96586|96536|96583|96533|96672.2|96622.2|96577.8|96527.8|1762
1593021000000|2020-06-24 17:50:00|96583.1|96533.1|96584.6|96534.6|96601|96551|96573.3|96523.3|1246
1593021300000|2020-06-24 17:55:00|96583.7|96533.7|96624|96574|96627.8|96577.8|96581.5|96531.5|1469
1593021600000|2020-06-24 18:00:00|96623.9|96573.9|96752.7|96702.7|96777.2|96727.2|96605.6|96558.2|1843
1593021900000|2020-06-24 18:05:00|96752.4|96702.4|96646.7|96596.7|96752.4|96702.4|96628.1|96578.1|1500
1593022200000|2020-06-24 18:10:00|96644.9|96594.9|96739.4|96689.4|96748.9|96698.9|96639.6|96589.6|1556
1593022500000|2020-06-24 18:15:00|96739|96689|96730.5|96680.5|96741.1|96691.1|96676|96626|1483
1593022800000|2020-06-24 18:20:00|96729.7|96679.7|96800.7|96750.7|96802|96754.6|96715.6|96665.6|1395
1593023100000|2020-06-24 18:25:00|96800.8|96750.8|96766.9|96716.9|96846.6|96796.6|96745.9|96695.9|1659
1593023400000|2020-06-24 18:30:00|96767.2|96717.2|96774.1|96724.1|96801.4|96751.4|96750.3|96700.3|1338
1593023700000|2020-06-24 18:35:00|96773.4|96723.4|96888.6|96838.6|96911.7|96861.7|96763.6|96713.6|1479
1593024000000|2020-06-24 18:40:00|96888.5|96838.5|96896.9|96846.9|96911.7|96861.7|96811.2|96761.2|1606
1593024300000|2020-06-24 18:45:00|96896.3|96846.3|96857|96807|96909.1|96859.1|96838.4|96788.4|1315
1593024600000|2020-06-24 18:50:00|96857.2|96807.2|96884.9|96834.9|96903.4|96853.4|96850.5|96800.5|1353
1593024900000|2020-06-24 18:55:00|96884.7|96834.7|96854.6|96804.6|96894.8|96844.8|96805.9|96755.9|1401
1593025200000|2020-06-24 19:00:00|96854.3|96804.3|96861.5|96811.5|96893.2|96843.2|96852.7|96802.7|1372
1593025500000|2020-06-24 19:05:00|96861.3|96811.3|96892.3|96842.3|96899.7|96849.7|96854.1|96804.1|1380
1593025800000|2020-06-24 19:10:00|96892|96842|96782.4|96732.4|96892|96842|96780.6|96730.6|1588
1593026100000|2020-06-24 19:15:00|96782.7|96732.7|96722.4|96672.4|96783.1|96733.1|96721.9|96671.9|1315
1593026400000|2020-06-24 19:20:00|96722.7|96672.7|96756.6|96706.6|96756.6|96706.6|96714.8|96664.8|1045
1593026700000|2020-06-24 19:25:00|96755.6|96705.6|96804.3|96754.3|96816.7|96766.7|96722.9|96672.9|1136
1593027000000|2020-06-24 19:30:00|96804.8|96754.8|96795.8|96745.8|96804.8|96754.8|96789.4|96739.4|1115
1593027300000|2020-06-24 19:35:00|96795.7|96745.7|96795.1|96745.1|96800.1|96750.1|96773.2|96723.2|1012
1593027600000|2020-06-24 19:40:00|96795|96745|96700.3|96650.3|96797.9|96747.9|96691.8|96641.8|1104
1593027900000|2020-06-24 19:45:00|96701.2|96651.2|96720.2|96670.2|96732.4|96682.4|96685.7|96635.7|1065
1593028200000|2020-06-24 19:50:00|96721.1|96671.1|96828.5|96778.5|96884.1|96834.1|96720.5|96670.5|1512
1593028500000|2020-06-24 19:55:00|96827.7|96777.7|96905.8|96855.8|96913.1|96863.1|96809.9|96759.9|1306
1593028800000|2020-06-24 20:00:00|96904.6|96854.6|96841.6|96791.6|96904.6|96854.6|96828|96778|1143
1593029100000|2020-06-24 20:05:00|96842.2|96792.2|96837.2|96787.2|96862.7|96812.7|96819|96769|1170
1593029400000|2020-06-24 20:10:00|96837|96787|96798.1|96748.1|96849.9|96799.9|96796.2|96746.2|996
1593029700000|2020-06-24 20:15:00|96797.5|96747.5|96793|96743|96819.8|96769.8|96773.6|96723.6|807
1593030000000|2020-06-24 20:20:00|96790.4|96740.4|96815|96765|96819.4|96769.4|96780.7|96730.7|744
1593030300000|2020-06-24 20:25:00|96814.9|96764.9|96794.2|96744.2|96831.1|96781.1|96793.4|96743.4|965
1593030600000|2020-06-24 20:30:00|96794.5|96744.5|96800.2|96750.2|96811.7|96761.7|96761.9|96711.9|1345
1593030900000|2020-06-24 20:35:00|96799.5|96749.5|96800.4|96750.4|96812.1|96762.1|96780.5|96730.5|1309
1593031200000|2020-06-24 20:40:00|96800.7|96750.7|96798.7|96748.7|96829.9|96779.9|96790.3|96740.3|1321
1593031500000|2020-06-24 20:45:00|96797.5|96747.5|96783.2|96733.2|96805|96755|96759.8|96709.8|1115
1593031800000|2020-06-24 20:50:00|96783.8|96733.8|96792.2|96742.2|96795.5|96745.5|96768.5|96718.5|881
1593032100000|2020-06-24 20:55:00|96786.7|96736.7|96838.8|96496.9|96902.3|96739.1|96725|96292.3|732
1593032400000|2020-06-24 21:00:00|96833|96508.4|96782.6|96521.9|96856.9|96534.5|96736.6|96332.6|76
1593032700000|2020-06-24 21:05:00|96763.5|96550.6|96793|96523.4|96806.4|96591.3|96755|96418.1|170
1593033000000|2020-06-24 21:10:00|96789.2|96563.4|96734.5|96550.5|96819.7|96587.4|96734.5|96455.9|237
1593033300000|2020-06-24 21:15:00|96743.1|96539.4|96799.4|96533.6|96812.9|96563.7|96726.7|96376.9|330
1593033600000|2020-06-24 21:20:00|96815.2|96471.4|96760.1|96556.1|96823.4|96558.6|96738.8|96471.4|313
1593033900000|2020-06-24 21:25:00|96761.8|96555.9|96790.1|96529.8|96841.2|96556.3|96731.8|96466.1|212
1593034200000|2020-06-24 21:30:00|96809.3|96507.1|96771.3|96545.2|96816.2|96551.4|96746.3|96458.8|348
1593034500000|2020-06-24 21:35:00|96783.3|96532|96778.4|96546.3|96817.8|96579.6|96753.6|96509.7|402
1593034800000|2020-06-24 21:40:00|96792.6|96525.9|96746.7|96555.7|96810|96564.8|96741|96501.1|460
1593035100000|2020-06-24 21:45:00|96762.3|96538.5|96755.5|96506.6|96821.5|96569.6|96739.7|96478.5|517
1593035400000|2020-06-24 21:50:00|96774.7|96491.6|96777|96522.1|96831.5|96557.4|96736.4|96481.9|377
1593035700000|2020-06-24 21:55:00|96779|96512.6|96780.2|96502.2|96822.9|96554.5|96736.9|96468.9|278
1593036000000|2020-06-24 22:00:00|96760.7|96517.8|96750|96561.1|96773.2|96613.3|96663.3|96507.4|838
1593036300000|2020-06-24 22:05:00|96745.4|96564|96719.7|96669.7|96798.2|96689.3|96697.5|96564|574
1593036600000|2020-06-24 22:10:00|96719.4|96669.4|96747.9|96697.9|96806|96702.6|96712|96609.8|481
1593036900000|2020-06-24 22:15:00|96786.6|96660.8|96752.2|96702.2|96818|96702.9|96733.7|96629.7|485
1593037200000|2020-06-24 22:20:00|96753.3|96703.3|96783.6|96658.4|96813.3|96721.5|96729.8|96628.4|509
1593037500000|2020-06-24 22:25:00|96746.7|96696.7|96745.7|96695.7|96787.1|96710.1|96717.7|96643.3|760
1593037800000|2020-06-24 22:30:00|96744|96694|96750.4|96700.4|96792.2|96710.9|96730|96651.9|536
1593038100000|2020-06-24 22:35:00|96750.3|96700.3|96756.9|96706.9|96805|96719.5|96739.4|96656.3|344
1593038400000|2020-06-24 22:40:00|96754.8|96704.8|96750.5|96700.5|96812.4|96714.3|96740.8|96647.5|480
1593038700000|2020-06-24 22:45:00|96748.7|96698.7|96742.1|96692.1|96782.1|96713.4|96714.5|96647.5|413
1593039000000|2020-06-24 22:50:00|96743.9|96693.9|96757.5|96707.5|96802.2|96711.5|96729|96631.1|302
1593039300000|2020-06-24 22:55:00|96754.7|96704.7|96757.8|96707.8|96816.4|96720|96747.1|96650.3|452
1593039600000|2020-06-24 23:00:00|96761.5|96711.5|96771.5|96721.5|96779.7|96729.7|96745.6|96695.6|381
1593039900000|2020-06-24 23:05:00|96770|96720|96859.6|96809.6|96911.9|96833.9|96768.8|96718.8|1420
1593040200000|2020-06-24 23:10:00|96859.8|96809.8|96876.4|96826.4|96893.4|96843.4|96841.6|96791.6|1277
1593040500000|2020-06-24 23:15:00|96876.7|96826.7|96881.5|96831.5|96894.2|96844.2|96832.2|96782.2|935
1593040800000|2020-06-24 23:20:00|96880.8|96830.8|96898.5|96848.5|96900.4|96850.4|96848.9|96798.9|750
1593041100000|2020-06-24 23:25:00|96898.7|96848.7|96877|96827|96915.5|96865.5|96869|96819|823
1593041400000|2020-06-24 23:30:00|96875.1|96825.1|96866.8|96816.8|96877|96827|96834.8|96784.8|889
1593041700000|2020-06-24 23:35:00|96866|96816|96877.4|96827.4|96894.1|96844.1|96857.2|96807.2|758
1593042000000|2020-06-24 23:40:00|96878.3|96828.3|96868|96818|96903.8|96853.8|96857.2|96807.2|793
1593042300000|2020-06-24 23:45:00|96867.9|96817.9|96828.8|96778.8|96872|96822|96807.3|96757.3|762
1593042600000|2020-06-24 23:50:00|96826.7|96776.7|96847.1|96797.1|96892.4|96842.4|96816.9|96766.9|763
1593042900000|2020-06-24 23:55:00|96847.2|96797.2|96861.6|96811.6|96876.6|96826.6|96824.9|96774.9|756
1593043200000|2020-06-25 00:00:00|96862.3|96812.3|96933.2|96883.2|96973.9|96891.5|96711.4|96654.9|2055
1593043500000|2020-06-25 00:05:00|96914|96864|96901.4|96851.4|96963.3|96899.4|96828.3|96663|1943
1593043800000|2020-06-25 00:10:00|96902|96852|96877.2|96827.2|96903|96852.1|96847.3|96778|1878
1593044100000|2020-06-25 00:15:00|96876.3|96826.3|96829.5|96779.5|96901.3|96851.3|96751.9|96701.9|1701
1593044400000|2020-06-25 00:20:00|96829.6|96779.6|96739.2|96689.2|96850.4|96800.4|96677.7|96627.7|1741
1593044700000|2020-06-25 00:25:00|96739.3|96689.3|96697.1|96647.1|96765.2|96715.2|96688.6|96638.6|1371
1593045000000|2020-06-25 00:30:00|96697.3|96647.3|96717.6|96667.6|96755.1|96705.1|96622.5|96572.5|1460
1593045300000|2020-06-25 00:35:00|96717.2|96667.2|96718.5|96668.5|96729.9|96679.9|96698.5|96648.5|1276
1593045600000|2020-06-25 00:40:00|96718.6|96668.6|96749|96699|96768.2|96718.2|96707|96657|1461
1593045900000|2020-06-25 00:45:00|96748.6|96698.6|96676.6|96626.6|96759.1|96709.1|96661.3|96611.3|1478
1593046200000|2020-06-25 00:50:00|96675.6|96625.6|96632.1|96582.1|96714.3|96664.3|96629.4|96579.4|1356
1593046500000|2020-06-25 00:55:00|96633.2|96583.2|96672.5|96622.5|96685.5|96635.5|96608.5|96558.5|1820
1593046800000|2020-06-25 01:00:00|96672.2|96622.2|96578.7|96528.7|96679.1|96629.1|96565.4|96515.4|1535
1593047100000|2020-06-25 01:05:00|96577.9|96527.9|96617.4|96567.4|96630.7|96580.7|96576.5|96526.5|1285
1593047400000|2020-06-25 01:10:00|96617.5|96567.5|96688.7|96638.7|96719.2|96669.2|96612.7|96562.7|2001
1593047700000|2020-06-25 01:15:00|96688.8|96638.8|96668|96618|96695.7|96645.7|96633.6|96583.6|2113
1593048000000|2020-06-25 01:20:00|96668.7|96618.7|96633|96583|96689.3|96639.3|96607.2|96557.2|1950
1593048300000|2020-06-25 01:25:00|96633.3|96583.3|96706.1|96656.1|96731.2|96681.2|96615.9|96565.9|2105
1593048600000|2020-06-25 01:30:00|96706.8|96656.8|96765.2|96715.2|96794|96744|96691.8|96641.8|1679
1593048900000|2020-06-25 01:35:00|96765.4|96715.4|96811.2|96761.2|96823.7|96773.7|96756.8|96706.8|1366
1593049200000|2020-06-25 01:40:00|96811.6|96761.6|96828.4|96778.4|96857.3|96807.3|96807.3|96757.3|1679
1593049500000|2020-06-25 01:45:00|96829|96779|96812.2|96762.2|96846|96796|96759.6|96709.6|1881
1593049800000|2020-06-25 01:50:00|96809.9|96759.9|96807.1|96757.1|96832.1|96782.1|96795.9|96745.9|1347
1593050100000|2020-06-25 01:55:00|96807.2|96757.2|96855.6|96805.6|96865.3|96815.3|96785.4|96735.4|1553
1593050400000|2020-06-25 02:00:00|96857|96807|96937.6|96887.6|96970.4|96920.4|96843.6|96793.6|1248
1593050700000|2020-06-25 02:05:00|96938.2|96888.2|96980.3|96930.3|96994.7|96944.7|96930.6|96880.6|1556
1593051000000|2020-06-25 02:10:00|96976.1|96926.1|97076.9|97026.9|97080.9|97030.9|96973.7|96923.7|1689
1593051300000|2020-06-25 02:15:00|97075.4|97025.4|97046.1|96996.1|97081.9|97031.9|97030.1|96980.1|1465
1593051600000|2020-06-25 02:20:00|97045.5|96995.5|97069.5|97019.5|97071.8|97021.8|97022.4|96972.4|1084
1593051900000|2020-06-25 02:25:00|97068.2|97018.2|97049.4|96999.4|97076.7|97026.7|97025.1|96975.1|1037
1593052200000|2020-06-25 02:30:00|97050.7|97000.7|97095.8|97045.8|97103.9|97053.9|97049.2|96999.2|1141
1593052500000|2020-06-25 02:35:00|97097.4|97047.4|97067.7|97017.7|97129.9|97090.8|96977.6|96895.4|1468
1593052800000|2020-06-25 02:40:00|97068|97018|97058.3|97008.3|97077.2|97027.2|97008|96928.8|1656
1593053100000|2020-06-25 02:45:00|97057.9|97007.9|97004.2|96954.2|97070.7|97020.7|96952.9|96902.9|1522
1593053400000|2020-06-25 02:50:00|97003.8|96953.8|97027.4|96977.4|97060.5|97010.5|96982.8|96932.8|1538
1593053700000|2020-06-25 02:55:00|97026.8|96976.8|96990.2|96940.2|97040.9|96990.9|96988.3|96938.3|1009
1593054000000|2020-06-25 03:00:00|96990|96940|96974.7|96924.7|97008.1|96958.1|96962.1|96912.1|1272
1593054300000|2020-06-25 03:05:00|96974.5|96924.5|96945.6|96895.6|96977.4|96927.4|96926.2|96876.2|1312
1593054600000|2020-06-25 03:10:00|96944.8|96894.8|96933.3|96883.3|96957.6|96907.6|96920.9|96870.9|1195
1593054900000|2020-06-25 03:15:00|96933.4|96883.4|96921.3|96871.3|96939.7|96889.7|96913.2|96863.2|1126
1593055200000|2020-06-25 03:20:00|96920.8|96870.8|96962.3|96912.3|97008.2|96958.2|96916.5|96866.5|1272
1593055500000|2020-06-25 03:25:00|96961.6|96911.6|96947.6|96897.6|97033.9|96951|96940|96890|1731
1593055800000|2020-06-25 03:30:00|96948.5|96898.5|96958.1|96908.1|96999|96949|96939.1|96889.1|1775
1593056100000|2020-06-25 03:35:00|96958|96908|96983.7|96933.7|97012.5|96962.5|96958|96908|1790
1593056400000|2020-06-25 03:40:00|96983.6|96933.6|96998.1|96948.1|97011.8|96961.8|96958.2|96908.2|1764
1593056700000|2020-06-25 03:45:00|96998.5|96948.5|97044.2|96994.2|97056.3|97006.3|96958.2|96908.2|1775
1593057000000|2020-06-25 03:50:00|97043.1|96993.1|97001.8|96951.8|97067.7|97017.7|96996.5|96946.5|1386
1593057300000|2020-06-25 03:55:00|97002.3|96952.3|96965.7|96915.7|97020.4|96970.4|96960.8|96910.8|1339
1593057600000|2020-06-25 04:00:00|96964.8|96914.8|96964.6|96914.6|96973.3|96923.3|96946.9|96905|834
1593057900000|2020-06-25 04:05:00|96964.2|96914.2|96901.4|96851.4|96964.9|96914.9|96872.4|96822.4|1296
1593058200000|2020-06-25 04:10:00|96900.7|96850.7|96929|96879|96945.4|96895.4|96892.2|96842.2|1397
1593058500000|2020-06-25 04:15:00|96928.6|96878.6|96946.2|96896.2|96961.3|96911.3|96918.4|96868.4|900
1593058800000|2020-06-25 04:20:00|96946.1|96896.1|96917.7|96867.7|96952.6|96902.6|96907.1|96857.1|1007
1593059100000|2020-06-25 04:25:00|96917.6|96867.6|96924.1|96874.1|96930.6|96880.6|96912.2|96862.2|868
1593059400000|2020-06-25 04:30:00|96923.8|96873.8|97019.6|96969.6|97033.3|96983.3|96922.3|96872.3|1250
1593059700000|2020-06-25 04:35:00|97019.5|96969.5|97035|96985|97046.4|96996.4|97008.9|96958.9|1094
1593060000000|2020-06-25 04:40:00|97034.5|96984.5|97020.3|96970.3|97038.5|96996.6|97012|96962|597
1593060300000|2020-06-25 04:45:00|97020.2|96970.2|97019.6|96969.6|97025.5|96975.5|97004.3|96954.3|929
1593060600000|2020-06-25 04:50:00|97019.8|96969.8|96993.8|96943.8|97021.9|96971.9|96991.7|96941.7|669
1593060900000|2020-06-25 04:55:00|96994.2|96944.2|96999.2|96949.2|97010.2|96960.2|96980|96930|900
1593061200000|2020-06-25 05:00:00|96999.1|96949.1|96981.4|96931.4|97002.2|96952.2|96966.3|96916.3|1228
1593061500000|2020-06-25 05:05:00|96981.1|96931.1|96981.6|96931.6|97005.5|96955.5|96960.5|96910.5|1164
1593061800000|2020-06-25 05:10:00|96982|96932|96991.3|96941.3|97005.6|96955.6|96967.8|96917.8|1183
1593062100000|2020-06-25 05:15:00|96991.6|96941.6|96996.3|96946.3|97006.6|96956.6|96989.7|96939.7|952
1593062400000|2020-06-25 05:20:00|96998.1|96948.1|96962.1|96912.1|97002.5|96952.5|96949.2|96899.2|996
1593062700000|2020-06-25 05:25:00|96961.1|96911.1|96873|96823|96962|96912|96862.6|96812.6|1031
1593063000000|2020-06-25 05:30:00|96872.5|96822.5|96798.7|96748.7|96887.9|96837.9|96792.7|96742.7|1270
1593063300000|2020-06-25 05:35:00|96798.8|96748.8|96836.1|96786.1|96855.3|96805.3|96774.5|96724.5|1600
1593063600000|2020-06-25 05:40:00|96836.5|96786.5|96912.2|96862.2|96922.2|96872.2|96835.5|96785.5|1671
1593063900000|2020-06-25 05:45:00|96910.5|96860.5|96892.8|96842.8|96910.6|96860.6|96846|96796|1288
1593064200000|2020-06-25 05:50:00|96893.1|96843.1|96920.1|96870.1|96930|96880|96882.1|96832.1|1195
1593064500000|2020-06-25 05:55:00|96919.8|96869.8|96915.7|96865.7|96931.9|96881.9|96907.4|96857.4|1135
1593064800000|2020-06-25 06:00:00|96918.2|96868.2|96784.2|96734.2|96919.5|96869.5|96733.5|96683.5|1961
1593065100000|2020-06-25 06:05:00|96784.6|96734.6|96848.1|96798.1|96877.5|96827.5|96776|96726|1988
1593065400000|2020-06-25 06:10:00|96847.6|96797.6|96836|96786|96860.7|96810.7|96774.1|96724.1|1801
1593065700000|2020-06-25 06:15:00|96836.2|96786.2|96899.4|96849.4|96900.6|96850.6|96817.2|96775.7|1575
1593066000000|2020-06-25 06:20:00|96899.6|96849.6|97009.3|96959.3|97016.7|96966.7|96876.8|96826.8|1653
1593066300000|2020-06-25 06:25:00|97008.5|96958.5|97067.5|97017.5|97090|97040|97006.6|96956.6|1638
1593066600000|2020-06-25 06:30:00|97066.9|97016.9|97023.9|96973.9|97090.6|97040.6|97021.2|96971.2|1772
1593066900000|2020-06-25 06:35:00|97023.5|96973.5|97003|96953|97060.7|97010.7|96993.9|96943.9|1881
1593067200000|2020-06-25 06:40:00|97003.9|96953.9|96933.9|96883.9|97022.4|96972.4|96919.9|96869.9|1563
1593067500000|2020-06-25 06:45:00|96934.9|96884.9|97032.1|96982.1|97037.9|96987.9|96932.4|96882.4|1811
1593067800000|2020-06-25 06:50:00|97030|96980|97040.4|96990.4|97044.9|96994.9|97014.8|96964.8|1437
1593068100000|2020-06-25 06:55:00|97040.9|96990.9|97047|96997|97121.1|97071.1|97033.9|96983.9|1886
1593068400000|2020-06-25 07:00:00|97048|96998|96906.5|96856.5|97062.7|97012.7|96899.2|96849.2|2075
1593068700000|2020-06-25 07:05:00|96906.6|96856.6|96999.1|96949.1|97032.4|96982.4|96897.6|96847.6|1883
1593069000000|2020-06-25 07:10:00|96999.8|96949.8|97217.2|97167.2|97252.8|97202.8|96988.4|96938.4|2056
1593069300000|2020-06-25 07:15:00|97222.2|97172.2|97370.1|97320.1|97426.1|97376.1|97184.6|97134.6|2129
1593069600000|2020-06-25 07:20:00|97368.1|97318.1|97317.1|97292.1|97384.7|97334.7|97288|97249.4|1751
1593069900000|2020-06-25 07:25:00|97318.8|97293.8|97125.2|97075.2|97327.9|97295.3|97118.6|97068.6|1995
1593070200000|2020-06-25 07:30:00|97126.8|97076.8|97012.9|96987.9|97146.6|97096.6|96977.8|96927.8|2010
1593070500000|2020-06-25 07:35:00|97012.6|96987.6|97120.4|97095.4|97177.9|97127.9|97005|96968.4|1739
1593070800000|2020-06-25 07:40:00|97122|97097|97184.8|97134.8|97188.8|97138.8|97065.5|97018.7|2034
1593071100000|2020-06-25 07:45:00|97185.4|97135.4|97204.2|97154.2|97224|97174|97116.2|97066.2|2132
1593071400000|2020-06-25 07:50:00|97205.7|97155.7|97155.6|97105.6|97223|97173|97117.7|97067.7|1829
1593071700000|2020-06-25 07:55:00|97154.9|97104.9|97154.5|97104.5|97236.2|97189.4|97110.3|97075.9|1943
1593072000000|2020-06-25 08:00:00|97153.9|97103.9|97116.8|97091.8|97199.4|97149.4|97101.6|97067.3|2029
1593072300000|2020-06-25 08:05:00|97118.2|97093.2|96809.4|96759.4|97204.7|97154.7|96805.4|96757.5|2186
1593072600000|2020-06-25 08:10:00|96809.7|96759.7|96691.8|96666.8|96828.2|96791.3|96663.9|96626.5|2053
1593072900000|2020-06-25 08:15:00|96692.1|96667.1|96671.5|96621.5|96784|96734|96662.4|96620.8|1900
1593073200000|2020-06-25 08:20:00|96673|96623|96554.9|96529.9|96673.3|96631.6|96505.3|96455.3|1803
1593073500000|2020-06-25 08:25:00|96553.6|96528.6|96681.9|96631.9|96718.2|96673|96552.3|96527.3|2088
1593073800000|2020-06-25 08:30:00|96681.8|96631.8|96717.4|96692.4|96733.8|96702.7|96637.1|96587.1|1644
1593074100000|2020-06-25 08:35:00|96717.2|96692.2|96625.1|96600.1|96720.7|96695.7|96607.9|96569.5|1673
1593074400000|2020-06-25 08:40:00|96626.7|96601.7|96600.8|96575.8|96713.1|96663.1|96588.8|96556.3|1645
1593074700000|2020-06-25 08:45:00|96602.3|96577.3|96612.2|96587.2|96641.9|96604.1|96583.5|96533.5|1837
1593075000000|2020-06-25 08:50:00|96610.8|96585.8|96558.7|96508.7|96616.2|96587.8|96521.4|96479.5|1790
1593075300000|2020-06-25 08:55:00|96558.5|96508.5|96667.6|96617.6|96704.9|96656.6|96554.6|96505.8|2124
1593075600000|2020-06-25 09:00:00|96666|96616|96624.8|96599.8|96689.6|96648.1|96618|96593|1688
1593075900000|2020-06-25 09:05:00|96625.2|96600.2|96660.5|96635.5|96675.9|96639.6|96611.8|96586.8|1498
1593076200000|2020-06-25 09:10:00|96660.4|96635.4|96654.3|96629.3|96675.9|96639.7|96636.4|96596|1587
1593076500000|2020-06-25 09:15:00|96655.5|96630.5|96614.5|96564.5|96666.9|96635.3|96592.9|96547.2|1619
1593076800000|2020-06-25 09:20:00|96615.4|96565.4|96615.5|96565.5|96646.9|96596.9|96604.3|96554.3|1726
1593077100000|2020-06-25 09:25:00|96615.6|96565.6|96487.1|96462.1|96615.7|96565.7|96477.9|96438.4|1842
1593077400000|2020-06-25 09:30:00|96478.2|96453.2|96466.7|96441.7|96494.8|96462.2|96446.8|96398|1854
1593077700000|2020-06-25 09:35:00|96467.6|96442.6|96514.5|96464.5|96522.3|96484|96467.1|96437.2|1849
1593078000000|2020-06-25 09:40:00|96515.1|96465.1|96747.9|96697.9|96752.7|96702.7|96491.5|96451.2|2041
1593078300000|2020-06-25 09:45:00|96748.8|96698.8|96611.5|96561.5|96759.9|96709.9|96592.4|96543.2|1565
1593078600000|2020-06-25 09:50:00|96611.9|96561.9|96647.7|96622.7|96675.6|96650.6|96594.8|96544.8|1673
1593078900000|2020-06-25 09:55:00|96647.5|96622.5|96637.8|96587.8|96664.4|96626.5|96608|96570.3|1374
1593079200000|2020-06-25 10:00:00|96637.6|96587.6|96664.4|96614.4|96694.4|96650.8|96617.5|96575.8|1699
1593079500000|2020-06-25 10:05:00|96664.5|96614.5|96748.7|96723.7|96785.2|96735.2|96664.4|96614.4|1697
1593079800000|2020-06-25 10:10:00|96749.8|96724.8|96831.5|96806.5|96846.8|96812|96748.4|96712.9|1729
1593080100000|2020-06-25 10:15:00|96831.8|96806.8|96879.2|96854.2|96879.2|96854.2|96823.4|96790.3|1442
1593080400000|2020-06-25 10:20:00|96878.6|96853.6|96703.2|96678.2|96878.6|96853.6|96673.5|96636.5|1714
1593080700000|2020-06-25 10:25:00|96703.3|96678.3|96727.6|96677.6|96772.6|96735|96695.9|96661.9|1707
1593081000000|2020-06-25 10:30:00|96728|96678|96763.7|96738.7|96785.3|96743.1|96722.1|96675.8|1699
1593081300000|2020-06-25 10:35:00|96764.3|96739.3|96772|96722|96829.3|96784.9|96734.5|96696.8|1842
1593081600000|2020-06-25 10:40:00|96771.9|96721.9|96836.6|96811.6|96859.4|96820.4|96765.9|96715.9|1808
1593081900000|2020-06-25 10:45:00|96838|96813|96864|96814|96891.3|96855.5|96828.5|96788.6|1799
1593082200000|2020-06-25 10:50:00|96866.4|96816.4|96760|96710|96909.4|96869.8|96756.5|96706.5|2018
1593082500000|2020-06-25 10:55:00|96760.5|96710.5|96778.9|96728.9|96807|96762.6|96735.7|96696.1|1590
1593082800000|2020-06-25 11:00:00|96779.3|96729.3|96808.8|96758.8|96834.8|96792.2|96754.1|96715.9|1729
1593083100000|2020-06-25 11:05:00|96809|96759|96791.4|96741.4|96830.5|96791.2|96780.8|96739.5|1524
1593083400000|2020-06-25 11:10:00|96793.2|96743.2|96745.6|96720.6|96797.4|96759.6|96727.3|96700.5|1484
1593083700000|2020-06-25 11:15:00|96745.7|96720.7|96891.4|96841.4|96900.4|96862.5|96745.5|96711.8|1481
1593084000000|2020-06-25 11:20:00|96890.6|96840.6|96934.2|96909.2|96960.2|96919.7|96854.2|96819.9|1591
1593084300000|2020-06-25 11:25:00|96934.1|96909.1|96867.1|96817.1|96949.4|96912.9|96842.9|96792.9|1555
1593084600000|2020-06-25 11:30:00|96866.6|96816.6|96860.2|96810.2|96879|96834.3|96826.2|96776.2|1430
1593084900000|2020-06-25 11:35:00|96861.1|96811.1|96988|96938|96989.1|96945.3|96854.9|96804.9|1759
1593085200000|2020-06-25 11:40:00|96992.7|96942.7|97209.1|97159.1|97242.1|97192.1|96965.4|96923.5|1947
1593085500000|2020-06-25 11:45:00|97210.4|97160.4|97132.9|97107.9|97248.4|97198.4|97132.4|97095.1|1900
1593085800000|2020-06-25 11:50:00|97133|97108|97269.1|97219.1|97283.3|97235.1|97119.5|97084.1|1793
1593086100000|2020-06-25 11:55:00|97268.4|97218.4|97370.4|97320.4|97374|97324|97200.6|97165|1782
1593086400000|2020-06-25 12:00:00|97370.8|97320.8|97323.2|97273.2|97370.8|97320.8|97182.6|97142.6|2003
1593086700000|2020-06-25 12:05:00|97322.8|97272.8|97196.5|97171.5|97342.4|97301.7|97191.2|97157.5|1890
1593087000000|2020-06-25 12:10:00|97195.4|97170.4|97112.5|97087.5|97223.8|97176.9|97085.5|97044.6|1744
1593087300000|2020-06-25 12:15:00|97113.3|97088.3|97248.7|97198.7|97250.8|97200.8|97096.7|97058.4|2003
1593087600000|2020-06-25 12:20:00|97249|97199|97177.4|97152.4|97257.5|97214.6|97164.7|97123.3|1808
1593087900000|2020-06-25 12:25:00|97177.6|97152.6|97201.7|97151.7|97223.8|97173.8|97110.9|97060.9|1871
1593088200000|2020-06-25 12:30:00|97208.2|97158.2|97253.9|97203.9|97411.3|97371.9|97202.3|97134.3|1863
1593088500000|2020-06-25 12:35:00|97261.8|97211.8|97182|97132|97261.8|97211.8|97037.2|96987.2|2232
1593088800000|2020-06-25 12:40:00|97185.2|97135.2|97185.2|97135.2|97240.1|97190.1|97099.5|97049.5|2155
1593089100000|2020-06-25 12:45:00|97183.1|97133.1|97232.4|97182.4|97341.4|97291.4|97162|97112|2046
1593089400000|2020-06-25 12:50:00|97231.2|97181.2|97185.4|97135.4|97320.2|97270.2|97106.1|97056.1|2065
1593089700000|2020-06-25 12:55:00|97186.6|97136.6|97216.3|97166.3|97252.3|97202.3|97098.6|97048.6|2120
1593090000000|2020-06-25 13:00:00|97216.4|97166.4|97017.9|96967.9|97231|97181|96998.1|96948.1|2143
1593090300000|2020-06-25 13:05:00|97018.8|96968.8|96955.7|96930.7|97056.6|97006.6|96952.8|96910.7|2074
1593090600000|2020-06-25 13:10:00|96956.9|96931.9|96896.5|96871.5|96988.9|96939.6|96887.7|96844|2061
1593090900000|2020-06-25 13:15:00|96896.6|96871.6|96902.7|96877.7|96938.6|96894.9|96871.1|96835.7|1794
1593091200000|2020-06-25 13:20:00|96903.2|96878.2|96960.8|96910.8|97020.6|96984|96900.5|96866.6|1977
1593091500000|2020-06-25 13:25:00|96961.1|96911.1|96921.1|96896.1|96972|96933.5|96910.7|96885.7|1787
1593091800000|2020-06-25 13:30:00|96919.6|96894.6|96915.9|96865.9|96986.9|96951.8|96850.9|96825.9|2055
1593092100000|2020-06-25 13:35:00|96916.4|96866.4|96987|96962|97071.1|97034.6|96875.1|96837.1|2116
1593092400000|2020-06-25 13:40:00|96997.3|96947.3|97130.9|97080.9|97283.4|97248.9|96987.5|96937.5|2226
1593092700000|2020-06-25 13:45:00|97131.1|97081.1|97117.3|97092.3|97203.6|97153.6|97074.1|97036.4|1991
1593093000000|2020-06-25 13:50:00|97119|97094|96988.9|96938.9|97230.9|97191.6|96916.7|96876|2151
1593093300000|2020-06-25 13:55:00|96987.7|96937.7|96870.6|96845.6|97040.9|97000.7|96870.6|96833.5|2198
1593093600000|2020-06-25 14:00:00|96870.7|96845.7|96889.7|96839.7|96966.7|96916.7|96850.7|96801.9|2207
1593093900000|2020-06-25 14:05:00|96889.6|96839.6|96906|96881|97008.4|96958.4|96857.5|96812|2139
1593094200000|2020-06-25 14:10:00|96905.3|96880.3|96838.4|96788.4|96934|96884|96773.2|96725.9|2204
1593094500000|2020-06-25 14:15:00|96841.2|96791.2|96911.7|96861.7|96968.9|96918.9|96817.9|96780.8|2173
1593094800000|2020-06-25 14:20:00|96912.8|96862.8|96899.6|96849.6|96920.1|96872.7|96787.1|96737.1|1972
1593095100000|2020-06-25 14:25:00|96899|96849|96763.3|96713.3|96919.9|96869.9|96728|96690.3|2092
1593095400000|2020-06-25 14:30:00|96764.1|96714.1|96881.1|96831.1|96941.3|96891.3|96742.6|96702.7|2073
1593095700000|2020-06-25 14:35:00|96880.9|96830.9|96912.8|96862.8|96922.7|96886.4|96803.3|96753.3|2084
1593096000000|2020-06-25 14:40:00|96911.7|96861.7|96969.4|96919.4|97006.4|96956.4|96856.6|96806.6|2159
1593096300000|2020-06-25 14:45:00|96969.7|96919.7|96948.5|96898.5|96969.7|96919.7|96839|96789|2113
1593096600000|2020-06-25 14:50:00|96946.4|96896.4|97017.4|96967.4|97081.4|97031.4|96924.4|96874.4|2143
1593096900000|2020-06-25 14:55:00|97016.8|96966.8|97092.2|97042.2|97132.2|97107.2|96974.8|96924.8|2142
1593097200000|2020-06-25 15:00:00|97093.9|97043.9|97050.2|97000.2|97154.6|97125.1|97022.1|96972.1|2085
1593097500000|2020-06-25 15:05:00|97049.6|96999.6|97023.7|96973.7|97135.6|97085.6|96990|96940|2038
1593097800000|2020-06-25 15:10:00|97024.7|96974.7|96953.9|96903.9|97118.9|97068.9|96915.2|96874.3|2025
1593098100000|2020-06-25 15:15:00|96954.9|96904.9|96939.4|96889.4|96981.8|96936.5|96877.1|96852.1|2098
1593098400000|2020-06-25 15:20:00|96940.9|96890.9|96882|96832|96954.1|96920.2|96879.9|96829.9|2015
1593098700000|2020-06-25 15:25:00|96881.1|96831.1|96920.9|96870.9|96935.1|96895.8|96864.7|96827.1|1800
1593099000000|2020-06-25 15:30:00|96922.1|96872.1|97156.6|97106.6|97156.6|97106.6|96886.1|96848.9|1833
1593099300000|2020-06-25 15:35:00|97156.7|97106.7|97138.3|97088.3|97207.9|97168.9|97127.2|97088.1|1891
1593099600000|2020-06-25 15:40:00|97138.2|97088.2|97120|97070|97182.5|97142.2|97115.9|97068.5|1635
1593099900000|2020-06-25 15:45:00|97120.2|97070.2|97025.9|96975.9|97123.5|97086.8|97012.4|96962.4|1887
1593100200000|2020-06-25 15:50:00|97026.2|96976.2|96963|96913|97026.2|96979.9|96954|96904|1474
1593100500000|2020-06-25 15:55:00|96964.3|96914.3|96936.3|96886.3|96965.5|96915.5|96933.1|96883.1|1217
1593100800000|2020-06-25 16:00:00|96935.4|96885.4|96846|96796|96935.4|96885.4|96828|96778|1325
1593101100000|2020-06-25 16:05:00|96846.7|96796.7|96815.5|96765.5|96846.9|96796.9|96790.6|96740.6|1412
1593101400000|2020-06-25 16:10:00|96816.1|96766.1|96797.5|96747.5|96846.3|96796.3|96782.5|96732.5|1571
1593101700000|2020-06-25 16:15:00|96798.6|96748.6|96742.5|96692.5|96798.8|96748.8|96742.4|96692.4|1244
1593102000000|2020-06-25 16:20:00|96744.8|96694.8|96675.5|96625.5|96746.3|96696.3|96648.7|96598.7|1405
1593102300000|2020-06-25 16:25:00|96674.8|96624.8|96690.6|96640.6|96698.6|96648.6|96663.3|96613.3|1119
1593102600000|2020-06-25 16:30:00|96687.1|96637.1|96755.8|96705.8|96791|96741|96633.9|96583.9|1533
1593102900000|2020-06-25 16:35:00|96754.9|96704.9|96685.7|96635.7|96770.3|96720.3|96669|96619|1401
1593103200000|2020-06-25 16:40:00|96686.3|96636.3|96687.8|96637.8|96690.5|96640.5|96661.9|96611.9|1398
1593103500000|2020-06-25 16:45:00|96687.6|96637.6|96686.5|96636.5|96688.1|96649|96662.8|96612.8|1247
1593103800000|2020-06-25 16:50:00|96686.9|96636.9|96696.3|96646.3|96740.5|96690.5|96683.6|96633.6|1304
1593104100000|2020-06-25 16:55:00|96696.4|96646.4|96708|96658|96712.6|96662.6|96683|96633|1278
1593104400000|2020-06-25 17:00:00|96705.1|96655.1|96746.3|96696.3|96755.6|96705.6|96699.4|96649.4|1365
1593104700000|2020-06-25 17:05:00|96746.7|96696.7|96776.9|96726.9|96787|96737|96742.9|96692.9|1104
1593105000000|2020-06-25 17:10:00|96777.2|96727.2|96763.7|96713.7|96781.3|96731.3|96754.9|96704.9|859
1593105300000|2020-06-25 17:15:00|96763.6|96713.6|96674.8|96624.8|96764.3|96714.3|96656.6|96606.6|1277
1593105600000|2020-06-25 17:20:00|96674.3|96624.3|96728.4|96678.4|96737.7|96687.7|96665.5|96615.5|1195
1593105900000|2020-06-25 17:25:00|96727.2|96677.2|96710.5|96660.5|96740.6|96690.6|96703.6|96653.6|1328
1593106200000|2020-06-25 17:30:00|96710.4|96660.4|96798.4|96748.4|96804.2|96754.2|96710.4|96660.4|1167
1593106500000|2020-06-25 17:35:00|96797.8|96747.8|96732.9|96682.9|96808.7|96758.7|96728.3|96678.3|1180
1593106800000|2020-06-25 17:40:00|96730.2|96680.2|96759.5|96709.5|96770.2|96720.2|96725.9|96675.9|1011
1593107100000|2020-06-25 17:45:00|96760.2|96710.2|96753.9|96703.9|96762.6|96712.6|96739.1|96689.1|1039
1593107400000|2020-06-25 17:50:00|96752.4|96702.4|96783.3|96733.3|96786.9|96736.9|96751.2|96701.2|997
1593107700000|2020-06-25 17:55:00|96784.7|96734.7|96816.9|96766.9|96829.4|96779.4|96782.7|96732.7|1190
1593108000000|2020-06-25 18:00:00|96817.1|96767.1|96865.2|96815.2|96938.2|96888.2|96812.5|96762.5|1770
1593108300000|2020-06-25 18:05:00|96865.4|96815.4|96844|96794|96867.9|96817.9|96836.4|96786.4|1237
1593108600000|2020-06-25 18:10:00|96844.6|96794.6|96842.4|96792.4|96850.3|96800.3|96798.1|96748.1|1182
1593108900000|2020-06-25 18:15:00|96842.5|96792.5|96883.1|96833.1|96886.5|96836.5|96838.1|96788.1|1063
1593109200000|2020-06-25 18:20:00|96883|96833|96940.7|96890.7|96954.8|96904.8|96882.9|96832.9|1561
1593109500000|2020-06-25 18:25:00|96940.2|96890.2|96899.2|96849.2|96946.4|96896.4|96897.5|96847.5|1244
1593109800000|2020-06-25 18:30:00|96899.4|96849.4|96954.5|96904.5|96956.2|96906.2|96897|96847|957
1593110100000|2020-06-25 18:35:00|96954.6|96904.6|96923.5|96873.5|96954.7|96904.7|96920.2|96870.2|1022
1593110400000|2020-06-25 18:40:00|96923.8|96873.8|96867.6|96817.6|96925.2|96875.2|96864.5|96814.5|942
1593110700000|2020-06-25 18:45:00|96868|96818|96871.8|96821.8|96875.4|96833.2|96849|96799|1268
1593111000000|2020-06-25 18:50:00|96871.7|96821.7|96830.8|96780.8|96873.6|96823.6|96827.7|96777.7|1007
1593111300000|2020-06-25 18:55:00|96830.6|96780.6|96791|96741|96831.6|96781.6|96766.1|96716.1|1209
1593111600000|2020-06-25 19:00:00|96790.5|96740.5|96721.1|96671.1|96816.6|96766.6|96718.7|96668.7|1453
1593111900000|2020-06-25 19:05:00|96721|96671|96628.9|96578.9|96721.2|96671.2|96623.8|96573.8|1432
1593112200000|2020-06-25 19:10:00|96629.1|96579.1|96665.1|96615.1|96674.1|96624.1|96627.3|96577.3|1216
1593112500000|2020-06-25 19:15:00|96665.6|96615.6|96621.3|96571.3|96669.2|96619.2|96586.3|96536.3|1197
1593112800000|2020-06-25 19:20:00|96621|96571|96589.6|96539.6|96621.9|96571.9|96578.8|96528.8|1047
1593113100000|2020-06-25 19:25:00|96589.9|96539.9|96540.3|96490.3|96590.5|96540.5|96511.5|96461.5|1290
1593113400000|2020-06-25 19:30:00|96540.9|96490.9|96587.9|96537.9|96601.6|96551.6|96538.5|96488.5|1306
1593113700000|2020-06-25 19:35:00|96586.8|96536.8|96527.7|96477.7|96590.5|96540.5|96491.8|96441.8|1601
1593114000000|2020-06-25 19:40:00|96527.4|96477.4|96514.9|96464.9|96533.8|96483.8|96500.4|96450.4|1167
1593114300000|2020-06-25 19:45:00|96514.8|96464.8|96546.8|96496.8|96575.6|96525.6|96504.7|96454.7|1161
1593114600000|2020-06-25 19:50:00|96547.7|96497.7|96499.3|96449.3|96547.7|96497.7|96497.2|96447.2|1227
1593114900000|2020-06-25 19:55:00|96499.9|96449.9|96524.8|96474.8|96582.2|96532.2|96496.4|96446.4|1368
1593115200000|2020-06-25 20:00:00|96525|96475|96479.7|96429.7|96550.1|96500.1|96468.5|96418.5|1432
1593115500000|2020-06-25 20:05:00|96480.9|96430.9|96475.4|96425.4|96493.9|96443.9|96467.8|96417.8|1035
1593115800000|2020-06-25 20:10:00|96475.1|96425.1|96526.9|96476.9|96528.7|96478.7|96466.8|96416.8|916
1593116100000|2020-06-25 20:15:00|96530.3|96480.3|96581.7|96531.7|96591.9|96541.9|96530.3|96480.3|1398
1593116400000|2020-06-25 20:20:00|96581.4|96531.4|96552.5|96502.5|96590.5|96540.5|96548.9|96498.9|1089
1593116700000|2020-06-25 20:25:00|96552.7|96502.7|96540|96490|96566.3|96516.3|96528.3|96478.3|1344
1593117000000|2020-06-25 20:30:00|96539|96489|96559.7|96509.7|96565.1|96515.1|96531.4|96481.4|1370
1593117300000|2020-06-25 20:35:00|96559.4|96509.4|96570.1|96520.1|96576.1|96526.1|96546.7|96496.7|914
1593117600000|2020-06-25 20:40:00|96570.9|96520.9|96562.5|96512.5|96581.7|96531.7|96558.5|96508.5|1046
1593117900000|2020-06-25 20:45:00|96563|96513|96578.7|96528.7|96590.1|96540.1|96554.2|96504.2|1067
1593118200000|2020-06-25 20:50:00|96576.8|96526.8|96563.1|96513.1|96594.3|96544.3|96563.1|96513.1|1340
1593118500000|2020-06-25 20:55:00|96563|96513|96710.5|96496.8|97207.4|96611.4|96549.3|96376.3|733
1593118800000|2020-06-25 21:00:00|96778.5|96515.7|96911.1|96315.1|97017.1|96515.7|96751.8|96268|75
1593119100000|2020-06-25 21:05:00|97058.1|96462.1|96714.7|96450.7|97083.9|96497.6|96657|96061|156
1593119400000|2020-06-25 21:10:00|96712.3|96456.3|96685|96476.5|96768|96488.6|96678.2|96356|258
1593119700000|2020-06-25 21:15:00|96684.6|96476.1|96684.5|96471.4|96751.1|96496.2|96678.8|96423.5|119
1593120000000|2020-06-25 21:20:00|96682.5|96485.9|96725|96401.5|96784.9|96496.2|96682.5|96341|274
1593120300000|2020-06-25 21:25:00|96707.4|96421.1|96704.8|96375.4|96781.7|96429.7|96684.9|96320.3|300
1593120600000|2020-06-25 21:30:00|96708.8|96381.2|96699.2|96367.9|96793.7|96462.2|96683.4|96337.4|591
1593120900000|2020-06-25 21:35:00|96695.6|96387.4|96709.3|96406.1|96745.2|96473.6|96658.3|96356.8|863
1593121200000|2020-06-25 21:40:00|96709.1|96395.6|96687|96441.1|96749.6|96485|96654|96338.1|832
1593121500000|2020-06-25 21:45:00|96680.3|96456.6|96651.4|96401.1|96729.6|96495.7|96651.4|96350.6|768
1593121800000|2020-06-25 21:50:00|96650.7|96409.1|96701.2|96419|96736.3|96450.9|96625.7|96264.7|696
1593122100000|2020-06-25 21:55:00|96701.3|96400.1|96689.7|96442.9|96736.5|96486.6|96639|96371.7|518
1593122400000|2020-06-25 22:00:00|96684.6|96441.3|96636.9|96471.1|96694.6|96486.3|96629.7|96419|727
1593122700000|2020-06-25 22:05:00|96637|96472.1|96625.1|96467.8|96645.8|96484|96610.8|96417.5|414
1593123000000|2020-06-25 22:10:00|96611.8|96468.3|96595.2|96545.2|96640.5|96553.5|96570.9|96441.1|309
1593123300000|2020-06-25 22:15:00|96594.6|96544.6|96587.7|96537.7|96650.7|96552.7|96582.7|96462.1|328
1593123600000|2020-06-25 22:20:00|96589.2|96539.2|96597|96547|96648.4|96550.2|96566|96466.7|386
1593123900000|2020-06-25 22:25:00|96595.7|96545.7|96578|96528|96613.5|96552.3|96559.1|96442.9|392
1593124200000|2020-06-25 22:30:00|96577.2|96527.2|96598.8|96472.8|96612.8|96537.5|96547|96457|444
1593124500000|2020-06-25 22:35:00|96560.2|96510.2|96566.3|96516.3|96632.7|96540.5|96547.1|96434.3|470
1593124800000|2020-06-25 22:40:00|96605|96478.1|96589.8|96539.8|96634.4|96547.5|96544.4|96442.1|527
1593125100000|2020-06-25 22:45:00|96583.4|96533.4|96569.7|96519.7|96620.1|96545.4|96533.8|96437|366
1593125400000|2020-06-25 22:50:00|96569.9|96519.9|96571.2|96521.2|96611.4|96534.3|96533.7|96471.9|387
1593125700000|2020-06-25 22:55:00|96569.8|96519.8|96566.4|96516.4|96606.6|96526.3|96520.8|96433.4|435
1593126000000|2020-06-25 23:00:00|96570.8|96520.8|96574|96524|96628|96525.6|96526.2|96406|554
1593126300000|2020-06-25 23:05:00|96573.3|96523.3|96560|96510|96585.5|96535.5|96520.5|96444.1|590
1593126600000|2020-06-25 23:10:00|96567.7|96517.7|96557.4|96507.4|96579.6|96518.9|96517.1|96439.3|393
1593126900000|2020-06-25 23:15:00|96557.5|96507.5|96569.8|96519.8|96575.1|96525.1|96541.8|96491.8|462
1593127200000|2020-06-25 23:20:00|96570.2|96520.2|96552|96502|96573.8|96523.8|96540.3|96490.3|539
1593127500000|2020-06-25 23:25:00|96555.8|96505.8|96516.2|96466.2|96559.5|96509.5|96506.6|96456.6|525
1593127800000|2020-06-25 23:30:00|96515.9|96465.9|96531.5|96481.5|96541|96491|96493.2|96443.2|629
1593128100000|2020-06-25 23:35:00|96534.9|96484.9|96532.4|96482.4|96544.9|96494.9|96526.8|96476.8|426
1593128400000|2020-06-25 23:40:00|96532.3|96482.3|96506.2|96456.2|96532.4|96482.4|96501.1|96451.1|459
1593128700000|2020-06-25 23:45:00|96505.8|96455.8|96516.6|96466.6|96521.9|96471.9|96504|96454|428
1593129000000|2020-06-25 23:50:00|96513.9|96463.9|96567.7|96517.7|96574.5|96524.5|96513.9|96463.9|493
1593129300000|2020-06-25 23:55:00|96563.4|96513.4|96594.2|96544.2|96601|96551|96563.2|96513.2|617
1593129600000|2020-06-26 00:00:00|96593.4|96543.4|96630|96580|96635.7|96585.7|96589|96539|1100
1593129900000|2020-06-26 00:05:00|96630.2|96580.2|96683.3|96633.3|96698.3|96648.3|96625.1|96575.1|1073
1593130200000|2020-06-26 00:10:00|96684.6|96634.6|96743.7|96693.7|96751.8|96701.8|96657.9|96607.9|1099
1593130500000|2020-06-26 00:15:00|96742.4|96692.4|96661.1|96611.1|96742.4|96692.4|96653.3|96603.3|886
1593130800000|2020-06-26 00:20:00|96661.4|96611.4|96601.7|96551.7|96672.8|96622.8|96583.3|96533.3|863
1593131100000|2020-06-26 00:25:00|96612.9|96562.9|96627.4|96577.4|96635|96585|96594.6|96544.6|866
1593131400000|2020-06-26 00:30:00|96628.5|96578.5|96635.7|96585.7|96653.3|96603.3|96621.7|96571.7|959
1593131700000|2020-06-26 00:35:00|96636|96586|96730.5|96680.5|96734.4|96684.4|96635.7|96585.7|1412
1593132000000|2020-06-26 00:40:00|96729.6|96679.6|96705.5|96655.5|96737|96687|96694|96644|749
1593132300000|2020-06-26 00:45:00|96702.2|96652.2|96730.1|96680.1|96736.7|96686.7|96690.3|96640.3|835
1593132600000|2020-06-26 00:50:00|96729.9|96679.9|96720.2|96670.2|96760.9|96710.9|96719.8|96669.8|1209
1593132900000|2020-06-26 00:55:00|96719.8|96669.8|96670.2|96620.2|96728.2|96678.2|96615.7|96558.6|1506
1593133200000|2020-06-26 01:00:00|96671.3|96621.3|96687|96637|96694.8|96644.8|96624.8|96574.8|1057
1593133500000|2020-06-26 01:05:00|96685.5|96635.5|96661.3|96611.3|96696.1|96646.1|96651.4|96601.4|898
1593133800000|2020-06-26 01:10:00|96661.4|96611.4|96622.5|96572.5|96671.7|96621.7|96607.7|96557.7|905
1593134100000|2020-06-26 01:15:00|96621.8|96571.8|96627.4|96577.4|96644.9|96594.9|96608.5|96558.5|933
1593134400000|2020-06-26 01:20:00|96624|96574|96610.3|96560.3|96643.3|96593.3|96605.5|96555.5|1054
1593134700000|2020-06-26 01:25:00|96609.5|96559.5|96639.9|96589.9|96651.6|96601.6|96589.7|96539.7|925
1593135000000|2020-06-26 01:30:00|96639.8|96589.8|96658.6|96608.6|96673.3|96623.3|96634.1|96584.1|905
1593135300000|2020-06-26 01:35:00|96657.5|96607.5|96632.1|96582.1|96663.4|96613.4|96626.9|96576.9|908
1593135600000|2020-06-26 01:40:00|96631.8|96581.8|96669.2|96619.2|96673|96623|96620.2|96570.2|767
1593135900000|2020-06-26 01:45:00|96668.2|96618.2|96623|96573|96710.6|96660.6|96620.4|96570.4|1088
1593136200000|2020-06-26 01:50:00|96624.9|96574.9|96551.3|96501.3|96638|96588|96544.6|96494.6|990
1593136500000|2020-06-26 01:55:00|96551.7|96501.7|96559.9|96509.9|96575.1|96525.1|96528.5|96478.5|837
1593136800000|2020-06-26 02:00:00|96560|96510|96565|96515|96583.6|96533.6|96553.9|96503.9|812
1593137100000|2020-06-26 02:05:00|96565.9|96515.9|96557.7|96507.7|96572.4|96522.4|96545.9|96495.9|807
1593137400000|2020-06-26 02:10:00|96557.1|96507.1|96570.5|96520.5|96590|96540|96553|96503|696
1593137700000|2020-06-26 02:15:00|96570.9|96520.9|96594.5|96544.5|96598.5|96548.5|96553.4|96503.4|865
1593138000000|2020-06-26 02:20:00|96594.6|96544.6|96588.7|96538.7|96596.4|96546.4|96586.1|96536.1|579
1593138300000|2020-06-26 02:25:00|96589.5|96539.5|96583.2|96533.2|96593|96543|96565.5|96515.5|722
1593138600000|2020-06-26 02:30:00|96583.5|96533.5|96583.2|96533.2|96593.3|96543.3|96572.1|96522.1|591
1593138900000|2020-06-26 02:35:00|96582.9|96532.9|96598.1|96548.1|96608.1|96558.1|96582.6|96532.6|589
1593139200000|2020-06-26 02:40:00|96598.4|96548.4|96603.1|96553.1|96605.3|96555.3|96571.6|96521.6|787
1593139500000|2020-06-26 02:45:00|96598.3|96548.3|96570.5|96520.5|96606.7|96556.7|96565.7|96515.7|681
1593139800000|2020-06-26 02:50:00|96571.6|96521.6|96568|96518|96573|96523|96555.8|96505.8|597
1593140100000|2020-06-26 02:55:00|96567.6|96517.6|96570.7|96520.7|96573.6|96523.6|96556.2|96506.2|618
1593140400000|2020-06-26 03:00:00|96570.9|96520.9|96588.3|96538.3|96598.4|96548.4|96569.8|96519.8|687
1593140700000|2020-06-26 03:05:00|96588.2|96538.2|96615.4|96565.4|96618|96568|96567.6|96517.6|678
1593141000000|2020-06-26 03:10:00|96610|96560|96640.8|96590.8|96642|96592|96602.6|96552.6|649
1593141300000|2020-06-26 03:15:00|96641.4|96591.4|96664.7|96614.7|96672.1|96622.1|96629.6|96579.6|566
1593141600000|2020-06-26 03:20:00|96666.3|96616.3|96617.8|96567.8|96669.9|96619.9|96585.9|96535.9|789
1593141900000|2020-06-26 03:25:00|96617.7|96567.7|96596.1|96546.1|96633.2|96583.2|96589.4|96539.4|743
1593142200000|2020-06-26 03:30:00|96594.4|96544.4|96576.9|96526.9|96608|96558|96568.5|96518.5|862
1593142500000|2020-06-26 03:35:00|96577.7|96527.7|96568.6|96518.6|96593.3|96543.3|96550|96500|887
1593142800000|2020-06-26 03:40:00|96568.4|96518.4|96575.8|96525.8|96582.2|96532.2|96557.2|96507.2|631
1593143100000|2020-06-26 03:45:00|96575.6|96525.6|96560.9|96510.9|96578.7|96528.7|96555.4|96505.4|689
1593143400000|2020-06-26 03:50:00|96560.4|96510.4|96565.2|96515.2|96573.1|96523.1|96546.7|96496.7|767
1593143700000|2020-06-26 03:55:00|96563.9|96513.9|96542.6|96492.6|96573.2|96523.2|96527.7|96477.7|772
1593144000000|2020-06-26 04:00:00|96541.9|96491.9|96539.6|96489.6|96555.3|96505.3|96528.5|96478.5|724
1593144300000|2020-06-26 04:05:00|96539.1|96489.1|96518.7|96468.7|96543.1|96493.1|96513.6|96463.6|680
1593144600000|2020-06-26 04:10:00|96518.8|96468.8|96523.6|96473.6|96530.9|96480.9|96515.4|96465.4|622
1593144900000|2020-06-26 04:15:00|96523|96473|96511.7|96461.7|96530.1|96480.1|96499.7|96449.7|616
1593145200000|2020-06-26 04:20:00|96513|96463|96486.3|96436.3|96527.1|96477.1|96477.9|96427.9|769
1593145500000|2020-06-26 04:25:00|96485.9|96435.9|96467.9|96417.9|96485.9|96435.9|96453.6|96403.6|689
1593145800000|2020-06-26 04:30:00|96470|96420|96494.3|96444.3|96499.8|96449.8|96461|96413.7|675
1593146100000|2020-06-26 04:35:00|96494.4|96444.4|96489|96439|96496.5|96446.5|96485.6|96435.6|448
1593146400000|2020-06-26 04:40:00|96489.2|96439.2|96483.6|96433.6|96497|96447|96483.3|96433.3|446
1593146700000|2020-06-26 04:45:00|96484.6|96434.6|96513.3|96463.3|96518.7|96468.7|96468.6|96418.6|605
1593147000000|2020-06-26 04:50:00|96510.3|96460.3|96517.4|96467.4|96528.4|96478.4|96504.5|96454.5|587
1593147300000|2020-06-26 04:55:00|96518|96468|96516.2|96466.2|96529|96479|96501|96451|754
1593147600000|2020-06-26 05:00:00|96517.1|96467.1|96484|96434|96551.5|96501.5|96480.3|96430.3|1063
1593147900000|2020-06-26 05:05:00|96485|96435|96488.5|96438.5|96516.8|96466.8|96470.7|96420.7|878
1593148200000|2020-06-26 05:10:00|96490|96440|96514.6|96464.6|96542.8|96492.8|96488.8|96438.8|986
1593148500000|2020-06-26 05:15:00|96514.9|96464.9|96510.3|96460.3|96522.3|96472.3|96496.1|96446.1|970
1593148800000|2020-06-26 05:20:00|96509.7|96459.7|96522.9|96472.9|96531.4|96481.4|96505.7|96455.7|1084
1593149100000|2020-06-26 05:25:00|96522.5|96472.5|96502.7|96452.7|96523.6|96473.6|96486|96436|798
1593149400000|2020-06-26 05:30:00|96503.7|96453.7|96500.9|96450.9|96513.3|96463.3|96477|96427|735
1593149700000|2020-06-26 05:35:00|96500.8|96450.8|96499|96449|96539.3|96489.3|96486|96436|837
1593150000000|2020-06-26 05:40:00|96498.9|96448.9|96531.9|96481.9|96556.8|96506.8|96495.8|96445.8|1012
1593150300000|2020-06-26 05:45:00|96533.3|96483.3|96499.6|96449.6|96535.1|96485.1|96494.6|96444.6|747
1593150600000|2020-06-26 05:50:00|96499.7|96449.7|96516.4|96466.4|96523.1|96473.1|96493.3|96443.3|788
1593150900000|2020-06-26 05:55:00|96516.2|96466.2|96551.6|96400.8|96614|96474.9|96501.7|96331.1|830
1593151200000|2020-06-26 06:00:00|96541.7|96412|96533.8|96483.8|96552.6|96505.9|96488.1|96409.8|1727
1593151500000|2020-06-26 06:05:00|96531.8|96481.8|96568.3|96518.3|96574.9|96524.9|96524.3|96474.3|1740
1593151800000|2020-06-26 06:10:00|96568.5|96518.5|96594.2|96544.2|96632.9|96582.9|96560.4|96510.4|1732
1593152100000|2020-06-26 06:15:00|96594.3|96544.3|96659.9|96609.9|96675.7|96625.7|96556|96506|1298
1593152400000|2020-06-26 06:20:00|96660|96610|96722.7|96672.7|96735.5|96686.3|96657.4|96607.4|1652
1593152700000|2020-06-26 06:25:00|96721.8|96671.8|96769.2|96719.2|96783.6|96733.6|96719.6|96669.6|1123
1593153000000|2020-06-26 06:30:00|96767|96717|96700.5|96650.5|96775.9|96725.9|96694.3|96644.3|1522
1593153300000|2020-06-26 06:35:00|96700.4|96650.4|96755.7|96705.7|96758.2|96708.2|96696.8|96646.8|1415
1593153600000|2020-06-26 06:40:00|96756.1|96706.1|96690.9|96640.9|96758.8|96708.8|96677.2|96627.2|1259
1593153900000|2020-06-26 06:45:00|96689.4|96639.4|96712.9|96662.9|96716.2|96666.2|96677.2|96627.2|1213
1593154200000|2020-06-26 06:50:00|96712.5|96662.5|96724.7|96674.7|96743.9|96702.5|96705.7|96655.7|1106
1593154500000|2020-06-26 06:55:00|96723.6|96673.6|96795.9|96745.9|96798.8|96748.8|96717.9|96667.9|1805
1593154800000|2020-06-26 07:00:00|96797.6|96747.6|96708.7|96658.7|96804.6|96754.6|96648.1|96598.1|1863
1593155100000|2020-06-26 07:05:00|96708.8|96658.8|96694|96644|96746.6|96696.6|96686.8|96636.8|1759
1593155400000|2020-06-26 07:10:00|96692.7|96642.7|96768|96718|96807.1|96757.1|96692.7|96642.7|1585
1593155700000|2020-06-26 07:15:00|96767.9|96717.9|96832.8|96782.8|96835.2|96785.2|96763|96716|1405
1593156000000|2020-06-26 07:20:00|96836.6|96786.6|96768.4|96718.4|96842.9|96804.9|96758|96718|1295
1593156300000|2020-06-26 07:25:00|96769.2|96719.2|96710.7|96660.7|96771.1|96733.8|96697.3|96647.3|1539
1593156600000|2020-06-26 07:30:00|96709.8|96659.8|96713|96663|96735.5|96697.1|96689.3|96639.3|1563
1593156900000|2020-06-26 07:35:00|96711.1|96661.1|96677.8|96627.8|96720.9|96670.9|96646.7|96596.7|1479
1593157200000|2020-06-26 07:40:00|96679.1|96629.1|96591.1|96541.1|96694.1|96644.1|96586.8|96536.8|1720
1593157500000|2020-06-26 07:45:00|96591.2|96541.2|96596.1|96546.1|96640|96590|96530.5|96491.8|1711
1593157800000|2020-06-26 07:50:00|96594|96544|96637.8|96587.8|96641.1|96603|96578.1|96529.6|1513
1593158100000|2020-06-26 07:55:00|96638.9|96588.9|96633.6|96608.6|96643.1|96614.1|96582.3|96532.3|1557
1593158400000|2020-06-26 08:00:00|96635.9|96610.9|96715.8|96665.8|96723.6|96682.7|96616|96566|1552
1593158700000|2020-06-26 08:05:00|96715.9|96665.9|96679.8|96629.8|96728.7|96690.3|96674.6|96624.6|1465
1593159000000|2020-06-26 08:10:00|96679.7|96629.7|96777.9|96727.9|96857.2|96807.2|96668|96618|1794
1593159300000|2020-06-26 08:15:00|96778.7|96728.7|96735.3|96685.3|96851.3|96801.3|96715.4|96665.4|1675
1593159600000|2020-06-26 08:20:00|96738.5|96688.5|96743.8|96693.8|96755.1|96705.1|96694.1|96644.1|1646
1593159900000|2020-06-26 08:25:00|96742.8|96692.8|96709.5|96659.5|96827.4|96777.4|96689.6|96639.6|1491
1593160200000|2020-06-26 08:30:00|96712.2|96662.2|96775.2|96725.2|96781.4|96731.4|96703.1|96653.1|1315
1593160500000|2020-06-26 08:35:00|96774.7|96724.7|96705.8|96655.8|96777.5|96729|96697.8|96647.8|1403
1593160800000|2020-06-26 08:40:00|96706.9|96656.9|96762.5|96712.5|96824.9|96774.9|96696.1|96653.1|1736
1593161100000|2020-06-26 08:45:00|96763|96713|96693.3|96643.3|96763|96714.1|96666.3|96616.3|1633
1593161400000|2020-06-26 08:50:00|96691.7|96641.7|96703.5|96653.5|96740.7|96690.7|96672.4|96632.2|1677
1593161700000|2020-06-26 08:55:00|96703.7|96653.7|96602.3|96577.3|96710.9|96660.9|96596.5|96561.5|1811
1593162000000|2020-06-26 09:00:00|96602.1|96577.1|96657.6|96607.6|96665.5|96623.6|96601.6|96576.6|1697
1593162300000|2020-06-26 09:05:00|96656.7|96606.7|96686.7|96636.7|96689.7|96647.6|96656.3|96606.3|1393
1593162600000|2020-06-26 09:10:00|96687.5|96637.5|96729.1|96679.1|96731|96681|96657.1|96615.9|1541
1593162900000|2020-06-26 09:15:00|96728.8|96678.8|96719.6|96669.6|96729.5|96692.6|96685.3|96635.3|1512
1593163200000|2020-06-26 09:20:00|96719.5|96669.5|96720.4|96670.4|96721.9|96679.6|96685|96635.6|1293
1593163500000|2020-06-26 09:25:00|96720|96670|96750.9|96700.9|96778.4|96740.1|96717.2|96667.2|1527
1593163800000|2020-06-26 09:30:00|96751.3|96701.3|96735.4|96685.4|96772.7|96722.7|96711.4|96673.1|1559
1593164100000|2020-06-26 09:35:00|96735.3|96685.3|96798|96748|96836.9|96786.9|96724.3|96675.5|1378
1593164400000|2020-06-26 09:40:00|96798.8|96748.8|96848.4|96798.4|96898.9|96848.9|96776.5|96726.5|1640
1593164700000|2020-06-26 09:45:00|96847.2|96797.2|96888.2|96838.2|96906.2|96867.4|96847.2|96797.2|1460
1593165000000|2020-06-26 09:50:00|96888|96838|96955.9|96905.9|96967.1|96917.1|96887.4|96837.4|1780
1593165300000|2020-06-26 09:55:00|96956.3|96906.3|96864.4|96814.4|96965.6|96915.6|96850.4|96800.4|1864
1593165600000|2020-06-26 10:00:00|96864.3|96814.3|96833.8|96783.8|96879.8|96829.8|96775.3|96736.3|1594
1593165900000|2020-06-26 10:05:00|96833|96783|96832.7|96782.7|96858.2|96808.2|96786.9|96736.9|1330
1593166200000|2020-06-26 10:10:00|96833.5|96783.5|96807.9|96757.9|96835.2|96789.1|96774.7|96731.4|1244
1593166500000|2020-06-26 10:15:00|96807.4|96757.4|96866.5|96816.5|96888.1|96838.1|96792.8|96752.9|1253
1593166800000|2020-06-26 10:20:00|96867.1|96817.1|96787.2|96762.2|96876|96832|96787.2|96751.1|1213
1593167100000|2020-06-26 10:25:00|96786.2|96761.2|96683.4|96658.4|96797.5|96761.2|96677.5|96652.5|1686
1593167400000|2020-06-26 10:30:00|96684.9|96659.9|96722.8|96672.8|96736.7|96689.9|96676.6|96651.6|1525
1593167700000|2020-06-26 10:35:00|96723.2|96673.2|96723.1|96673.1|96734.1|96693.9|96701.7|96660.7|1329
1593168000000|2020-06-26 10:40:00|96723.2|96673.2|96683.7|96633.7|96724.3|96674.3|96667.7|96625|1449
1593168300000|2020-06-26 10:45:00|96683.4|96633.4|96727.5|96677.5|96731.8|96681.8|96661.6|96611.6|1282
1593168600000|2020-06-26 10:50:00|96727.7|96677.7|96759|96709|96770.1|96720.1|96704.8|96657.3|1193
1593168900000|2020-06-26 10:55:00|96760.1|96710.1|96732.9|96682.9|96779.3|96729.3|96710.2|96663.6|1294
1593169200000|2020-06-26 11:00:00|96720.9|96695.9|96679.1|96654.1|96739.8|96698.5|96619.9|96569.9|1644
1593169500000|2020-06-26 11:05:00|96679.9|96654.9|96693.7|96643.7|96721.7|96683.4|96664.8|96631.1|1292
1593169800000|2020-06-26 11:10:00|96693.9|96643.9|96749.7|96699.7|96772.5|96722.5|96687.8|96637.9|1723
1593170100000|2020-06-26 11:15:00|96749.4|96699.4|96737.4|96687.4|96750.4|96710.8|96712.3|96670.5|1507
1593170400000|2020-06-26 11:20:00|96737.1|96687.1|96775.4|96725.4|96776.8|96730.9|96712.6|96677.8|1604
1593170700000|2020-06-26 11:25:00|96776|96726|96817|96767|96820.9|96781|96774.1|96724.1|1713
1593171000000|2020-06-26 11:30:00|96817.4|96767.4|96933.7|96883.7|96957.3|96907.3|96805.1|96766.1|1757
1593171300000|2020-06-26 11:35:00|96933.6|96883.6|96909.3|96859.3|96952.7|96902.7|96891|96851.9|1721
1593171600000|2020-06-26 11:40:00|96908.6|96858.6|96937.7|96887.7|96952|96902|96861.7|96811.7|1839
1593171900000|2020-06-26 11:45:00|96938.1|96888.1|96930.8|96880.8|96964.3|96914.3|96895.6|96845.6|1863
1593172200000|2020-06-26 11:50:00|96930.7|96880.7|96889.8|96864.8|96960.1|96917.6|96879.1|96841.7|1611
1593172500000|2020-06-26 11:55:00|96902.2|96852.2|97016.6|96966.6|97025.2|96981.6|96890.4|96851.9|1707
1593172800000|2020-06-26 12:00:00|97014.1|96964.1|96983.7|96933.7|97029.9|96992.9|96961.5|96911.5|2003
1593173100000|2020-06-26 12:05:00|96986.8|96936.8|96967.5|96917.5|97029.4|96991|96962.5|96912.5|1858
1593173400000|2020-06-26 12:10:00|96967.6|96917.6|97094.1|97044.1|97114.6|97066.4|96958.7|96908.7|1873
1593173700000|2020-06-26 12:15:00|97094.2|97044.2|97095.8|97045.8|97164.3|97114.3|97084.8|97036.1|1829
1593174000000|2020-06-26 12:20:00|97093.7|97043.7|97048|96998|97102|97063.5|97035.7|96996.8|1757
1593174300000|2020-06-26 12:25:00|97046.9|96996.9|96962.9|96912.9|97059.9|97009.9|96960.1|96910.1|1372
1593174600000|2020-06-26 12:30:00|96962.8|96912.8|97040.9|96990.9|97041.9|96991.9|96937.1|96901.9|1815
1593174900000|2020-06-26 12:35:00|97041|96991|97089.4|97039.4|97145.9|97095.9|97020|96970|2194
1593175200000|2020-06-26 12:40:00|97088.8|97038.8|97068.5|97018.5|97092.3|97042.3|96978.6|96939.8|1821
1593175500000|2020-06-26 12:45:00|97067.8|97017.8|97103.2|97053.2|97115.1|97065.1|97029|96992|1828
1593175800000|2020-06-26 12:50:00|97102.2|97052.2|97141.6|97091.6|97145.7|97104.3|97027.2|96990.3|1959
1593176100000|2020-06-26 12:55:00|97139.8|97089.8|97104.6|97054.6|97154.9|97104.9|97063.8|97021.8|1754
1593176400000|2020-06-26 13:00:00|97102.9|97052.9|96968.2|96918.2|97112.4|97068.6|96963.3|96913.3|2046
1593176700000|2020-06-26 13:05:00|96971.2|96921.2|96930.3|96880.3|97000.8|96960.3|96907.9|96871.5|1948
1593177000000|2020-06-26 13:10:00|96930.7|96880.7|96918.8|96868.8|97000.8|96950.8|96897.8|96847.8|1979
1593177300000|2020-06-26 13:15:00|96918.2|96868.2|96914.6|96864.6|96961.3|96911.3|96852.6|96802.6|1743
1593177600000|2020-06-26 13:20:00|96914.9|96864.9|96899|96849|96949.9|96899.9|96856.1|96806.1|2014
1593177900000|2020-06-26 13:25:00|96899.4|96849.4|96917.4|96867.4|96979.5|96929.5|96868|96818|1951
1593178200000|2020-06-26 13:30:00|96917.5|96867.5|96956.7|96906.7|96972.2|96922.2|96833|96783|2048
1593178500000|2020-06-26 13:35:00|96955.3|96905.3|96935.7|96885.7|96998.7|96948.7|96810.3|96760.3|1948
1593178800000|2020-06-26 13:40:00|96936.9|96886.9|97072.7|97022.7|97078.1|97028.1|96932.9|96882.9|2048
1593179100000|2020-06-26 13:45:00|97073.4|97023.4|97136.1|97111.1|97163.2|97121.4|97069.2|97019.2|1798
1593179400000|2020-06-26 13:50:00|97152.1|97102.1|97121.1|97071.1|97230.4|97180.4|97065.9|97015.9|2121
1593179700000|2020-06-26 13:55:00|97120.9|97070.9|97103.3|97053.3|97206.2|97156.2|97083.2|97033.2|1733
1593180000000|2020-06-26 14:00:00|97103.8|97053.8|97240.1|97190.1|97290.1|97240.1|97099.4|97049.4|1815
1593180300000|2020-06-26 14:05:00|97240.6|97190.6|97221.5|97171.5|97287.1|97237.1|97171.8|97121.8|1796
1593180600000|2020-06-26 14:10:00|97223.1|97173.1|97270.5|97220.5|97331.9|97281.9|97207.2|97157.2|1896
1593180900000|2020-06-26 14:15:00|97270.7|97220.7|97234.9|97184.9|97286.8|97236.8|97229.9|97179.9|1952
1593181200000|2020-06-26 14:20:00|97235.1|97185.1|97212.3|97162.3|97319.9|97269.9|97191.3|97141.3|1821
1593181500000|2020-06-26 14:25:00|97212.5|97162.5|97160.7|97110.7|97258|97208|97123.4|97073.4|2152
1593181800000|2020-06-26 14:30:00|97161.8|97111.8|97307.2|97257.2|97309|97259|97050.4|97000.4|2147
1593182100000|2020-06-26 14:35:00|97304.1|97254.1|97436|97386|97512.4|97462.4|97257.8|97207.8|1989
1593182400000|2020-06-26 14:40:00|97435.8|97385.8|97376|97326|97570.7|97520.7|97376|97326|2017
1593182700000|2020-06-26 14:45:00|97376.2|97326.2|97422|97372|97425.3|97386.2|97296|97246|1867
1593183000000|2020-06-26 14:50:00|97420.5|97370.5|97445|97395|97538.3|97488.3|97333|97283|2152
1593183300000|2020-06-26 14:55:00|97442|97392|97477.1|97427.1|97564.9|97514.9|97442|97392|2196
1593183600000|2020-06-26 15:00:00|97475.3|97425.3|97399.6|97349.6|97539.9|97489.9|97383.1|97333.1|1894
1593183900000|2020-06-26 15:05:00|97399.7|97349.7|97323.8|97273.8|97414.5|97365.7|97277.5|97227.5|1593
1593184200000|2020-06-26 15:10:00|97323.4|97273.4|97363.7|97313.7|97368.9|97318.9|97288|97238|1724
1593184500000|2020-06-26 15:15:00|97367.3|97317.3|97406.9|97356.9|97461|97411|97334.8|97284.8|1765
1593184800000|2020-06-26 15:20:00|97409|97359|97354.4|97304.4|97441.5|97391.5|97319.7|97269.7|1962
1593185100000|2020-06-26 15:25:00|97354.6|97304.6|97314.6|97264.6|97402.1|97352.1|97286.3|97236.3|1702
1593185400000|2020-06-26 15:30:00|97315.4|97265.4|97404.6|97354.6|97426.4|97376.4|97292.6|97242.6|1563
1593185700000|2020-06-26 15:35:00|97405.4|97355.4|97268.2|97218.2|97406.1|97356.1|97248.3|97198.3|1759
1593186000000|2020-06-26 15:40:00|97267|97217|97356.2|97306.2|97361.8|97311.8|97262.4|97212.4|1648
1593186300000|2020-06-26 15:45:00|97356.3|97306.3|97182.2|97132.2|97363.6|97313.6|97182.1|97132.1|1516
1593186600000|2020-06-26 15:50:00|97182.1|97132.1|97205|97155|97205.9|97162.3|97178.2|97128.2|1167
1593186900000|2020-06-26 15:55:00|97203.9|97153.9|97162.2|97112.2|97245.6|97195.6|97154|97104|1272
1593187200000|2020-06-26 16:00:00|97162.8|97112.8|97288.9|97238.9|97314.3|97264.3|97153.6|97103.6|1555
1593187500000|2020-06-26 16:05:00|97289|97239|97311|97261|97311.7|97261.7|97275.2|97225.2|1284
1593187800000|2020-06-26 16:10:00|97311.1|97261.1|97273.3|97223.3|97313.6|97263.6|97247.1|97197.1|1428
1593188100000|2020-06-26 16:15:00|97273.2|97223.2|97325.6|97275.6|97325.6|97275.6|97261.7|97211.7|1365
1593188400000|2020-06-26 16:20:00|97325.5|97275.5|97310.5|97260.5|97404.7|97354.7|97304.1|97254.1|1626
1593188700000|2020-06-26 16:25:00|97311.6|97261.6|97185.4|97135.4|97317.4|97267.4|97179.6|97129.6|1390
1593189000000|2020-06-26 16:30:00|97184|97134|97132.9|97082.9|97185.9|97135.9|97132.9|97082.9|1451
1593189300000|2020-06-26 16:35:00|97132.7|97082.7|97118.8|97068.8|97170.3|97120.3|97112|97062|1328
1593189600000|2020-06-26 16:40:00|97118.6|97068.6|97117.4|97067.4|97144.9|97094.9|97101.7|97051.7|1265
1593189900000|2020-06-26 16:45:00|97117.9|97067.9|97153.3|97103.3|97193.6|97143.6|97117.9|97067.9|1195
1593190200000|2020-06-26 16:50:00|97152.2|97102.2|97045.6|96995.6|97164|97114|97041.4|96991.4|1303
1593190500000|2020-06-26 16:55:00|97045.3|96995.3|96981.2|96931.2|97051.2|97001.2|96969.2|96919.2|1626
1593190800000|2020-06-26 17:00:00|96980.6|96930.6|96951.6|96901.6|97001.2|96951.2|96941.2|96891.2|1554
1593191100000|2020-06-26 17:05:00|96952|96902|96912.4|96862.4|96952|96902|96890.1|96840.1|1199
1593191400000|2020-06-26 17:10:00|96912.1|96862.1|96934.4|96884.4|96950|96900|96904.5|96854.5|1104
1593191700000|2020-06-26 17:15:00|96934.3|96884.3|96925.8|96875.8|96941.8|96891.8|96894.5|96844.5|1205
1593192000000|2020-06-26 17:20:00|96925.4|96875.4|96971.7|96921.7|96979.4|96929.4|96900.8|96850.8|1351
1593192300000|2020-06-26 17:25:00|96971.6|96921.6|96967.8|96917.8|97001.8|96951.8|96962.3|96912.3|1403
1593192600000|2020-06-26 17:30:00|96967.7|96917.7|96905.7|96855.7|96972.3|96922.3|96905.7|96855.7|1148
1593192900000|2020-06-26 17:35:00|96906|96856|96888.3|96838.3|96949.3|96899.3|96860.4|96810.4|1353
1593193200000|2020-06-26 17:40:00|96887.8|96837.8|96899.2|96849.2|96911.6|96861.6|96876.1|96826.1|1101
1593193500000|2020-06-26 17:45:00|96899|96849|96970.3|96920.3|96974|96924|96896|96846|1140
1593193800000|2020-06-26 17:50:00|96969.7|96919.7|96969.7|96919.7|96976.8|96926.8|96958.5|96908.5|1262
1593194100000|2020-06-26 17:55:00|96970.7|96920.7|97001.5|96951.5|97009.7|96970.2|96963.9|96913.9|1132
1593194400000|2020-06-26 18:00:00|97002.1|96952.1|97001.7|96951.7|97085.7|97035.7|96998.8|96948.8|1341
1593194700000|2020-06-26 18:05:00|97002.4|96952.4|97009.9|96959.9|97014.5|96964.5|96996.3|96946.3|895
1593195000000|2020-06-26 18:10:00|97010|96960|97045.1|96995.1|97046.2|96996.2|97008.4|96958.4|1106
1593195300000|2020-06-26 18:15:00|97045.2|96995.2|97093.7|97043.7|97100.2|97050.2|97040.9|96990.9|1481
1593195600000|2020-06-26 18:20:00|97093.1|97043.1|97063.4|97013.4|97108.3|97058.3|97052.7|97002.7|1227
1593195900000|2020-06-26 18:25:00|97063.1|97013.1|97115.8|97065.8|97120|97070|97061.4|97011.4|1095
1593196200000|2020-06-26 18:30:00|97116.9|97066.9|97099.7|97049.7|97153.7|97103.7|97087.9|97037.9|1026
1593196500000|2020-06-26 18:35:00|97100|97050|97157.3|97107.3|97164|97114|97096.6|97046.6|1161
1593196800000|2020-06-26 18:40:00|97157.5|97107.5|97157.9|97107.9|97166.9|97116.9|97152.3|97102.3|1007
1593197100000|2020-06-26 18:45:00|97158.2|97108.2|97227.7|97177.7|97237.8|97187.8|97157.5|97107.5|1030
1593197400000|2020-06-26 18:50:00|97228.4|97178.4|97166.7|97116.7|97228.9|97178.9|97162.7|97112.7|1237
1593197700000|2020-06-26 18:55:00|97166.6|97116.6|97182.8|97132.8|97198.1|97148.1|97165.7|97115.7|1116
1593198000000|2020-06-26 19:00:00|97181.9|97131.9|97133.7|97083.7|97182.9|97132.9|97129.7|97079.7|1383
1593198300000|2020-06-26 19:05:00|97133.8|97083.8|97139.2|97089.2|97155.4|97105.4|97133.7|97083.7|1089
1593198600000|2020-06-26 19:10:00|97139.3|97089.3|97166.3|97116.3|97200.3|97150.3|97131.3|97081.3|1278
1593198900000|2020-06-26 19:15:00|97166.7|97116.7|97192.9|97142.9|97196.2|97146.2|97159.9|97109.9|1141
1593199200000|2020-06-26 19:20:00|97192.7|97142.7|97194.2|97144.2|97194.2|97144.2|97174.7|97124.7|929
1593199500000|2020-06-26 19:25:00|97194.1|97144.1|97174.2|97124.2|97228|97178|97170.5|97120.5|1041
1593199800000|2020-06-26 19:30:00|97173.9|97123.9|97201.2|97151.2|97211.2|97161.2|97169.2|97119.2|828
1593200100000|2020-06-26 19:35:00|97200.8|97150.8|97274.1|97224.1|97282.8|97232.8|97199.9|97149.9|882
1593200400000|2020-06-26 19:40:00|97274.2|97224.2|97195.8|97145.8|97279.1|97229.1|97195.8|97145.8|1170
1593200700000|2020-06-26 19:45:00|97192.5|97142.5|97205.5|97155.5|97209|97159|97149.6|97099.6|1057
1593201000000|2020-06-26 19:50:00|97204.8|97154.8|97218.2|97168.2|97220.5|97170.5|97188.9|97138.9|1027
1593201300000|2020-06-26 19:55:00|97217.9|97167.9|97257.2|97207.2|97269|97219|97191.6|97141.6|1177
1593201600000|2020-06-26 20:00:00|97256.6|97206.6|97111.8|97061.8|97261.2|97211.2|97105|97055|1000
1593201900000|2020-06-26 20:05:00|97112|97062|97192.3|97142.3|97192.7|97142.7|97083.3|97033.3|935
1593202200000|2020-06-26 20:10:00|97192.4|97142.4|97206.6|97156.6|97256.3|97206.3|97155.5|97105.5|1551
1593202500000|2020-06-26 20:15:00|97207.5|97157.5|97015.3|96965.3|97344.7|97209.9|96828.8|96340|1673
1593202800000|2020-06-26 20:20:00|97018.4|96968.4|97124.7|97074.7|97487.8|97189.1|96939.3|96595|1433
1593203100000|2020-06-26 20:25:00|97123.4|97073.4|97104.6|97054.6|97360.1|97210.4|96935.6|96614.5|1205
1593203400000|2020-06-26 20:30:00|97119.1|97069.1|97199.3|97149.3|97426.6|97188.8|96952|96688.6|1505
1593203700000|2020-06-26 20:35:00|97199.2|97149.2|97222.6|97172.6|97233.7|97183.7|97196|97146|1368
1593204000000|2020-06-26 20:40:00|97222.3|97172.3|97254.7|97204.7|97335.5|97285.5|97191.7|97141.7|961
1593204300000|2020-06-26 20:45:00|97254.6|97204.6|97256.7|97206.7|97269.4|97219.4|97230|97180|728
1593204600000|2020-06-26 20:50:00|97256.5|97206.5|97302.2|97252.2|97676.3|97360.3|97137.8|96541.8|1209
1593204900000|2020-06-26 20:55:00|97301.7|97251.7|97388.2|97103.8|97666.5|97272.4|97247.6|96651.6|777
1593374400000|2020-06-28 20:00:00|97382|96766|97382|96766|97382|96766|97382|96766|1
1593378000000|2020-06-28 21:00:00|97248.7|96627.7|97217.7|96596.7|97248.7|96627.7|97217.7|96596.7|2
1593378300000|2020-06-28 21:05:00|97212.6|96591.6|97215.3|96594.3|97246.6|96625.6|97200.6|96579.6|37
1593378600000|2020-06-28 21:10:00|97217.6|96596.6|97236.6|96615.6|97254.1|96633.1|97180.2|96559.2|27
1593378900000|2020-06-28 21:15:00|97229.9|96608.9|97248.5|96627.5|97250.7|96629.7|97181.9|96560.9|39
1593379200000|2020-06-28 21:20:00|97246.8|96625.8|97245.5|96624.5|97251|96630|97209.2|96588.2|20
1593379500000|2020-06-28 21:25:00|97228.2|96607.2|97224.3|96603.3|97245.5|96624.5|97222.1|96601.1|17
1593379800000|2020-06-28 21:30:00|97224.1|96603.1|97245.5|96624.5|97270.4|96649.4|97221.9|96600.9|30
1593380100000|2020-06-28 21:35:00|97256.8|96635.8|97286.4|96665.4|97303.4|96682.4|97253.8|96632.8|65
1593380400000|2020-06-28 21:40:00|97286.5|96665.5|97236.4|96615.4|97309.7|96688.7|97220.3|96599.3|62
1593380700000|2020-06-28 21:45:00|97238.3|96617.3|97242.9|96621.9|97243.3|96622.3|97216.5|96595.5|61
1593381000000|2020-06-28 21:50:00|97242.8|96621.8|97252.9|96631.9|97254|96633|97217.8|96596.8|27
1593381300000|2020-06-28 21:55:00|97243.1|96622.1|97321.7|96700.7|97359.9|96738.9|97111.8|96490.8|98
1593381600000|2020-06-28 22:00:00|97155.5|96534.5|97270.3|96674.3|97333.5|96732.5|97130.3|96509.3|453
1593381900000|2020-06-28 22:05:00|97271.2|96675.2|97254.3|96670.1|97364.3|96768.3|97185|96630.9|402
1593382200000|2020-06-28 22:10:00|97260.3|96670.2|97310.3|96723.6|97342.8|96746.8|97207.1|96611.1|383
1593382500000|2020-06-28 22:15:00|97260.7|96664.7|97294.9|96698.9|97349.6|96753.6|97222.8|96626.8|383
1593382800000|2020-06-28 22:20:00|97295.1|96699.1|97251.2|96655.2|97378.6|96782.6|97227.7|96631.7|393
1593383100000|2020-06-28 22:25:00|97253.1|96657.1|97283.6|96687.6|97354.2|96758.2|97209.6|96613.6|349
1593383400000|2020-06-28 22:30:00|97279.3|96683.3|97454.5|97153.3|97543.8|97188.5|97140|96621.7|780
1593383700000|2020-06-28 22:35:00|97441.3|97160|97007.8|96472.2|97524.4|97266.7|96898|96379.6|696
1593384000000|2020-06-28 22:40:00|97019.4|96423.4|97036|96865.2|97094.8|96940.9|96891.1|96423.4|1097
1593384300000|2020-06-28 22:45:00|97029.9|96867.1|96950.8|96900.8|97034.6|96934.2|96935.2|96807|1447
1593384600000|2020-06-28 22:50:00|96948|96898|97043.7|96814.5|97050.2|96915.3|96912.9|96781.8|1135
1593384900000|2020-06-28 22:55:00|97006.8|96835.8|97022.3|96829.9|97030.2|96900.2|96905.2|96789|521
1593385200000|2020-06-28 23:00:00|96992|96862|96957.9|96907.9|97025|96922.9|96904.9|96803.9|823
1593385500000|2020-06-28 23:05:00|96958|96908|96965.1|96915.1|97016.6|96932.4|96940.8|96850.8|861
1593385800000|2020-06-28 23:10:00|96965.2|96915.2|96960.1|96910.1|97047|96930.9|96935.8|96850.4|847
1593386100000|2020-06-28 23:15:00|96960|96910|96981.8|96931.8|97057.6|96952.2|96930.1|96822|641
1593386400000|2020-06-28 23:20:00|96982|96932|97098.9|96956.6|97443.5|97259.4|96973|96889.4|1334
1593386700000|2020-06-28 23:25:00|97101.3|96957.5|97185|97059.6|97207.4|97099.4|97056.3|96944|709
1593387000000|2020-06-28 23:30:00|97185.5|97058.4|97136|97086|97202.4|97112.5|97126.3|97035.3|841
1593387300000|2020-06-28 23:35:00|97129.5|97079.5|97111.7|97061.7|97170.6|97095|97105.3|97012.5|1175
1593387600000|2020-06-28 23:40:00|97111.2|97061.2|97101.6|96963.3|97152.7|97067.2|97032.5|96924.4|1264
1593387900000|2020-06-28 23:45:00|97109.9|96962.8|97099.8|96972.4|97141.7|97034.2|97053.1|96956.8|1274
1593388200000|2020-06-28 23:50:00|97098.5|96973|97130.6|96979.9|97151|97031.2|97054.1|96956|1527
1593388500000|2020-06-28 23:55:00|97136.3|96977.9|97124.2|97074.2|97175.7|97078.9|97078|96973.6|1057
1593388800000|2020-06-29 00:00:00|97166.4|97033.7|97155.1|97105.1|97197.2|97107.1|97084.6|96991.6|1137
1593389100000|2020-06-29 00:05:00|97152.1|97102.1|97192.8|97051.8|97222|97105.3|97122.3|97025.2|811
1593389400000|2020-06-29 00:10:00|97192.4|97051.5|97202.4|97073.8|97218.9|97111.3|97144|97029.1|795
1593389700000|2020-06-29 00:15:00|97203.2|97074.7|97213.8|97163.8|97238.1|97165.7|97157.3|97065.3|1265
1593390000000|2020-06-29 00:20:00|97210.6|97160.6|97194.6|97144.6|97249.6|97199.6|97194.2|97144.2|757
1593390300000|2020-06-29 00:25:00|97194.3|97144.3|97166.9|97116.9|97201.9|97151.9|97161.5|97111.5|639
1593390600000|2020-06-29 00:30:00|97168.3|97118.3|97151.2|97101.2|97169.7|97119.7|97128.9|97078.9|666
1593390900000|2020-06-29 00:35:00|97150|97100|97185.2|97135.2|97192.3|97142.3|97149.6|97099.6|681
1593391200000|2020-06-29 00:40:00|97185|97135|97158.1|97108.1|97185|97135|97151.2|97101.2|939
1593391500000|2020-06-29 00:45:00|97158.5|97108.5|97160.9|97110.9|97170.3|97120.3|97155.1|97105.1|849
1593391800000|2020-06-29 00:50:00|97163.2|97113.2|97088.3|97038.3|97163.2|97113.2|97057.5|97007.5|1052
1593392100000|2020-06-29 00:55:00|97089.7|97039.7|97054.8|97004.8|97099.2|97049.2|97051.5|97001.5|793
1593392400000|2020-06-29 01:00:00|97057.3|97007.3|97049.2|96999.2|97059.7|97009.7|97033.2|96983.2|1049
1593392700000|2020-06-29 01:05:00|97049.3|96999.3|97031.7|96981.7|97055.3|97005.3|97024.7|96974.7|837
1593393000000|2020-06-29 01:10:00|97031.4|96981.4|96917.5|96867.5|97040.7|96990.7|96908|96818.8|950
1593393300000|2020-06-29 01:15:00|96917.9|96867.9|96950.7|96758.4|96971.3|96869.4|96711.5|96608.8|2145
1593393600000|2020-06-29 01:20:00|96940.7|96772.9|96960.2|96910.2|97064.6|96981.2|96930.2|96749.7|2144
1593393900000|2020-06-29 01:25:00|96959.9|96909.9|97026.9|96871.5|97072.2|96977.1|96946.1|96837.8|2026
1593394200000|2020-06-29 01:30:00|97026.2|96871.7|96961.5|96911.5|97051.7|96933.8|96953.4|96852.3|1341
1593394500000|2020-06-29 01:35:00|96957.1|96907.1|96963.9|96913.9|96985.4|96935.4|96949.8|96899.8|1149
1593394800000|2020-06-29 01:40:00|96967.9|96917.9|96959.8|96909.8|96969.8|96919.8|96935.1|96885.1|990
1593395100000|2020-06-29 01:45:00|96959.7|96909.7|96957|96907|96961.7|96911.7|96931.9|96881.9|808
1593395400000|2020-06-29 01:50:00|96956.4|96906.4|96952.5|96902.5|96960.4|96910.4|96935|96885|736
1593395700000|2020-06-29 01:55:00|96952|96902|96942.3|96892.3|96955.3|96905.3|96928.1|96878.1|784
1593396000000|2020-06-29 02:00:00|96942.6|96892.6|96949.3|96899.3|96961.7|96911.7|96930.7|96880.7|860
1593396300000|2020-06-29 02:05:00|96950.2|96900.2|96920|96870|96953.9|96903.9|96915.5|96865.5|798
1593396600000|2020-06-29 02:10:00|96919.7|96869.7|96897.8|96847.8|96923.1|96873.1|96895.4|96845.4|780
1593396900000|2020-06-29 02:15:00|96897.2|96847.2|96906.4|96856.4|96915.5|96865.5|96892.5|96842.5|769
1593397200000|2020-06-29 02:20:00|96906.2|96856.2|96899.3|96849.3|96918.9|96868.9|96894.4|96844.4|580
1593397500000|2020-06-29 02:25:00|96899.9|96849.9|96862.6|96812.6|96899.9|96849.9|96854.8|96804.8|804
1593397800000|2020-06-29 02:30:00|96862.7|96812.7|96822.8|96772.8|96873.6|96818.4|96683.2|96569.2|1976
1593398100000|2020-06-29 02:35:00|96857.9|96732.9|96689.7|96554.8|96863.1|96771.7|96651.6|96500.1|1717
1593398400000|2020-06-29 02:40:00|96690.4|96536.4|96704.8|96654.8|96789.2|96681.9|96672.1|96490.8|1846
1593398700000|2020-06-29 02:45:00|96702.4|96652.4|96767.8|96641.1|96783.9|96695.1|96700.7|96617.4|938
1593399000000|2020-06-29 02:50:00|96728.8|96678.8|96775.8|96647|96786.5|96686.6|96718.5|96632.2|802
1593399300000|2020-06-29 02:55:00|96776.1|96646.4|96743.6|96693.6|96786.4|96708.1|96730.1|96643.2|935
1593399600000|2020-06-29 03:00:00|96747.3|96697.3|96783.5|96733.5|96833|96772.4|96738.7|96670.8|1794
1593399900000|2020-06-29 03:05:00|96785.2|96735.2|96808.8|96758.8|96854.1|96778.2|96773.5|96718.2|2075
1593400200000|2020-06-29 03:10:00|96807.7|96757.7|96829.4|96779.4|96852.3|96802.3|96786.3|96710.2|1824
1593400500000|2020-06-29 03:15:00|96830|96780|96822.5|96772.5|96865|96798|96809|96726.3|1330
1593400800000|2020-06-29 03:20:00|96822.4|96772.4|96815.9|96765.9|96864.5|96778.9|96807.4|96721.4|907
1593401100000|2020-06-29 03:25:00|96815.6|96765.6|96820|96770|96858.4|96780.3|96807.8|96717.3|943
1593401400000|2020-06-29 03:30:00|96819.7|96769.7|96838.9|96788.9|96891.6|96829.4|96794.4|96708.5|2112
1593401700000|2020-06-29 03:35:00|96837.8|96787.8|96848|96798|96879.4|96804.9|96808.1|96740.8|2185
1593402000000|2020-06-29 03:40:00|96846.4|96796.4|96858.1|96808.1|96884.4|96815.2|96795.1|96733.1|2016
1593402300000|2020-06-29 03:45:00|96856.3|96806.3|96906.4|96856.4|96972.5|96912.4|96846.7|96796.7|1700
1593402600000|2020-06-29 03:50:00|96945.1|96816.7|96920.6|96870.6|96964.3|96875.4|96898.6|96807.3|1026
1593402900000|2020-06-29 03:55:00|96920.5|96870.5|96922.6|96797.3|96957.1|96873|96871.8|96779.7|1339
1593403200000|2020-06-29 04:00:00|96880.3|96830.3|96849.9|96799.9|96958.6|96892.9|96842.6|96754.4|1394
1593403500000|2020-06-29 04:05:00|96849.8|96799.8|96826.6|96776.6|96883.7|96803.2|96819.7|96735.7|1008
1593403800000|2020-06-29 04:10:00|96826.7|96776.7|96837.7|96787.7|96862.8|96787.7|96809.5|96735.8|1006
1593404100000|2020-06-29 04:15:00|96837.5|96787.5|96841.3|96791.3|96995.8|96945.8|96780.6|96730.6|1932
1593404400000|2020-06-29 04:20:00|96842.4|96792.4|96790.8|96740.8|96903.4|96814.8|96783.3|96722.6|1934
1593404700000|2020-06-29 04:25:00|96790.6|96740.6|96792.7|96742.7|96826.7|96776.7|96781.8|96731.8|1452
1593405000000|2020-06-29 04:30:00|96794.3|96744.3|96884.2|96834.2|96884.2|96834.2|96756.8|96706.8|1136
1593405300000|2020-06-29 04:35:00|96881.5|96831.5|96929.6|96879.6|96961.9|96907.9|96880|96830|1214
1593405600000|2020-06-29 04:40:00|96932.1|96882.1|96950.2|96900.2|96977.6|96927.6|96899.9|96814.5|863
1593405900000|2020-06-29 04:45:00|96950.3|96900.3|96931.1|96881.1|96959.1|96909.1|96785.7|96725.3|1556
1593406200000|2020-06-29 04:50:00|96929.3|96879.3|96949.1|96899.1|96977.9|96927.9|96896.1|96809.2|1796
1593406500000|2020-06-29 04:55:00|96949.6|96899.6|96911.1|96861.1|96970.3|96920.3|96886.1|96799|2134
1593406800000|2020-06-29 05:00:00|96911.6|96861.6|96929.2|96879.2|96957.8|96907.8|96810.4|96734.3|2305
1593407100000|2020-06-29 05:05:00|96927.6|96877.6|96787.9|96737.9|96946.3|96896.3|96766.2|96691.4|2207
1593407400000|2020-06-29 05:10:00|96792.3|96742.3|96761.1|96711.1|96804.7|96754.7|96721.1|96671.1|1579
1593407700000|2020-06-29 05:15:00|96760.7|96710.7|96738.6|96688.6|96767|96717|96735.1|96685.1|1520
1593408000000|2020-06-29 05:20:00|96738.5|96688.5|96734|96684|96745.9|96695.9|96716.8|96666.8|1417
1593408300000|2020-06-29 05:25:00|96734.5|96684.5|96717.1|96667.1|96736.2|96686.2|96710.3|96660.3|1392
1593408600000|2020-06-29 05:30:00|96717|96667|96706.8|96656.8|96731.7|96681.7|96692.5|96642.5|1135
1593408900000|2020-06-29 05:35:00|96706.2|96656.2|96643.1|96593.1|96706.9|96656.9|96605|96555|1404
1593409200000|2020-06-29 05:40:00|96642.9|96592.9|96619.6|96569.6|96648.7|96598.7|96610.4|96560.4|1641
1593409500000|2020-06-29 05:45:00|96618.5|96568.5|96661.8|96611.8|96668.7|96618.7|96606.2|96556.2|992
1593409800000|2020-06-29 05:50:00|96660.6|96610.6|96770.3|96720.3|96851.5|96773.1|96657.1|96607.1|1293
1593410100000|2020-06-29 05:55:00|96770.9|96720.9|96815|96765|96817|96767|96754.5|96704.5|1491
1593410400000|2020-06-29 06:00:00|96812.2|96762.2|96810.3|96760.3|96825.9|96775.9|96754.6|96704.6|2098
1593410700000|2020-06-29 06:05:00|96812.8|96762.8|96743.8|96693.8|96826.2|96776.2|96725.3|96675.3|1843
1593411000000|2020-06-29 06:10:00|96744.9|96694.9|96767|96717|96789.9|96739.9|96722.2|96672.2|1733
1593411300000|2020-06-29 06:15:00|96767.1|96717.1|96704.1|96654.1|96767.4|96717.4|96673.2|96623.2|1553
1593411600000|2020-06-29 06:20:00|96702.3|96652.3|96604.7|96579.7|96722.9|96683.9|96590.4|96548.9|1606
1593411900000|2020-06-29 06:25:00|96605.3|96580.3|96509.1|96484.1|96622.7|96588.9|96490.9|96465.9|2013
1593412200000|2020-06-29 06:30:00|96509.6|96484.6|96554.5|96529.5|96658.1|96608.1|96482.8|96457.8|2161
1593412500000|2020-06-29 06:35:00|96553.4|96528.4|96548.5|96523.5|96603.3|96578.3|96530.8|96501.2|2150
1593412800000|2020-06-29 06:40:00|96551.6|96526.6|96728.2|96703.2|96735.7|96705.6|96546.4|96521.4|2119
1593413100000|2020-06-29 06:45:00|96727|96702|96722|96697|96748.2|96713.5|96655.9|96630.9|1698
1593413400000|2020-06-29 06:50:00|96722.1|96697.1|96630.1|96605.1|96733.5|96708.5|96627.3|96593.7|1540
1593413700000|2020-06-29 06:55:00|96630.7|96605.7|96758.9|96708.9|96760|96711.6|96599.1|96568|1716
1593414000000|2020-06-29 07:00:00|96760|96710|96772.1|96747.1|96797.1|96772.1|96636.4|96601.6|1994
1593414300000|2020-06-29 07:05:00|96772.3|96747.3|96694|96669|96790.5|96765.5|96679.6|96654.6|1876
1593414600000|2020-06-29 07:10:00|96695.2|96670.2|96750|96725|96750.8|96725.8|96648.7|96623.7|1974
1593414900000|2020-06-29 07:15:00|96749.8|96724.8|96765.7|96740.7|96805.5|96780.5|96719.8|96694.8|1875
1593415200000|2020-06-29 07:20:00|96765.9|96740.9|96773.7|96748.7|96812.6|96787.6|96730|96705|1542
1593415500000|2020-06-29 07:25:00|96773.9|96748.9|96792.1|96767.1|96809.4|96784.4|96751.5|96726.5|1590
1593415800000|2020-06-29 07:30:00|96790.8|96765.8|96773.6|96748.6|96838.5|96813.5|96769.7|96744.7|1678
1593416100000|2020-06-29 07:35:00|96773.9|96748.9|96834.1|96809.1|96845.1|96820.1|96772.1|96747.1|1661
1593416400000|2020-06-29 07:40:00|96836.1|96811.1|96906|96881|96958.4|96933.4|96826.4|96801.4|1836
1593416700000|2020-06-29 07:45:00|96908.1|96883.1|97017.7|96992.7|97041.3|97016.3|96857.5|96824.2|1647
1593417000000|2020-06-29 07:50:00|97018.5|96993.5|96941.4|96916.4|97026.2|97001.2|96938.8|96913.8|1667
1593417300000|2020-06-29 07:55:00|96941.8|96916.8|96937|96912|96990.5|96965.5|96888.5|96863.5|1715
1593417600000|2020-06-29 08:00:00|96936.7|96911.7|97002.7|96977.7|97012|96982.8|96903.4|96878.4|1536
1593417900000|2020-06-29 08:05:00|96999.7|96974.7|97005|96980|97073.6|97048.6|96981.7|96956.7|1646
1593418200000|2020-06-29 08:10:00|97004.7|96979.7|97026.4|97001.4|97069.5|97044.4|96973.7|96948.7|1548
1593418500000|2020-06-29 08:15:00|97024.5|96999.5|97004|96979|97036.2|97011.2|96985.7|96960.7|1590
1593418800000|2020-06-29 08:20:00|97004.1|96979.1|96934.6|96909.6|97018|96983.7|96934.6|96909.6|1538
1593419100000|2020-06-29 08:25:00|96934.5|96909.5|96959.3|96934.3|97004.5|96979.5|96934.3|96909.3|1424
1593419400000|2020-06-29 08:30:00|96959.7|96934.7|97077.7|97052.7|97080.4|97055.4|96956.6|96931.6|1534
1593419700000|2020-06-29 08:35:00|97076|97051|97070.6|97045.6|97103.9|97078.9|97046|97021|1452
1593420000000|2020-06-29 08:40:00|97070.5|97045.5|96949.7|96924.7|97071.3|97046.3|96948.5|96923.5|1745
1593420300000|2020-06-29 08:45:00|96948.2|96923.2|96956.9|96931.9|97005.2|96977.4|96882.8|96857.8|1420
1593420600000|2020-06-29 08:50:00|96957.1|96932.1|96928.5|96903.5|96974.1|96949.1|96917.9|96892.9|1168
1593420900000|2020-06-29 08:55:00|96928.6|96903.6|96941.5|96916.5|96984.7|96959.7|96889.2|96864.2|1353
1593421200000|2020-06-29 09:00:00|96942.4|96917.4|96983.5|96958.5|97038.8|97013.8|96919.2|96894.2|1586
1593421500000|2020-06-29 09:05:00|96983.4|96958.4|97005.7|96980.7|97052.2|97027.2|96961.3|96936.3|1523
1593421800000|2020-06-29 09:10:00|97005.6|96980.6|96974.6|96949.6|97014.9|96989.9|96915.6|96890.6|1516
1593422100000|2020-06-29 09:15:00|96975.5|96950.5|96898.6|96873.6|96977.3|96952.3|96897.2|96872.2|1403
1593422400000|2020-06-29 09:20:00|96897.8|96872.8|96884.4|96859.4|96904.4|96879.4|96870.6|96845.6|1173
1593422700000|2020-06-29 09:25:00|96884.5|96859.5|96957.2|96932.2|96963.5|96938.5|96878.6|96853.6|1189
1593423000000|2020-06-29 09:30:00|96957.1|96932.1|96885.3|96860.3|97015.8|96990.8|96860.5|96835.5|1603
1593423300000|2020-06-29 09:35:00|96885.5|96860.5|96834.7|96809.7|96890|96865|96805.7|96773.1|1498
1593423600000|2020-06-29 09:40:00|96834.5|96809.5|96808.2|96783.2|96835.1|96810.1|96756.8|96731.8|1518
1593423900000|2020-06-29 09:45:00|96808.7|96783.7|96728.7|96703.7|96811.5|96786.5|96726.6|96701.6|1520
1593424200000|2020-06-29 09:50:00|96728.6|96703.6|96787.4|96762.4|96789.6|96764.6|96725.3|96700.3|1442
1593424500000|2020-06-29 09:55:00|96787.5|96762.5|96748|96723|96814.1|96789.1|96747.9|96722.9|1530
1593424800000|2020-06-29 10:00:00|96746.5|96721.5|96796.7|96771.7|96842.4|96811.2|96685|96660|1813
1593425100000|2020-06-29 10:05:00|96796.4|96771.4|96718.6|96693.6|96796.4|96771.4|96712.7|96687.7|1570
1593425400000|2020-06-29 10:10:00|96718.7|96693.7|96767.8|96742.8|96769.3|96744.3|96706.6|96681.6|1525
1593425700000|2020-06-29 10:15:00|96767.6|96742.6|96718.3|96693.3|96774.8|96749.8|96714.2|96689.2|1581
1593426000000|2020-06-29 10:20:00|96719|96694|96710.1|96685.1|96721.1|96696.1|96661.1|96636.1|1271
1593426300000|2020-06-29 10:25:00|96709.6|96684.6|96679.6|96654.6|96721.3|96696.3|96673.5|96648.5|1503
1593426600000|2020-06-29 10:30:00|96679.7|96654.7|96732.9|96707.9|96748.2|96723.2|96657|96632|1450
1593426900000|2020-06-29 10:35:00|96733.3|96708.3|96846.4|96821.4|96849.4|96824.4|96680.7|96655.7|1483
1593427200000|2020-06-29 10:40:00|96846.7|96821.7|96803.6|96778.6|96861.1|96836.1|96771.3|96746.3|1703
1593427500000|2020-06-29 10:45:00|96802.9|96777.9|96655.7|96630.7|96803.1|96778.1|96644.8|96619.8|1822
1593427800000|2020-06-29 10:50:00|96655.5|96630.5|96652|96627|96663.9|96638.9|96606.3|96581.3|1325
1593428100000|2020-06-29 10:55:00|96651.9|96626.9|96650.8|96625.8|96656.5|96631.5|96630.1|96605.1|1298
1593428400000|2020-06-29 11:00:00|96650.9|96625.9|96692.5|96667.5|96699.5|96674.5|96593.8|96568.8|1769
1593428700000|2020-06-29 11:05:00|96692.4|96667.4|96706.3|96681.3|96710.8|96685.8|96671.9|96646.9|1418
1593429000000|2020-06-29 11:10:00|96705.6|96680.6|96700.3|96675.3|96727.9|96702.9|96697.6|96672.6|1177
1593429300000|2020-06-29 11:15:00|96700|96675|96761.5|96736.5|96802.9|96777.9|96697|96672|1550
1593429600000|2020-06-29 11:20:00|96761.6|96736.6|96716.9|96691.9|96770.2|96745.2|96716.9|96691.9|1408
1593429900000|2020-06-29 11:25:00|96717.4|96692.4|96749.5|96724.5|96769.2|96744.2|96698.4|96673.4|1714
1593430200000|2020-06-29 11:30:00|96749.6|96724.6|96805.3|96780.3|96809.8|96784.8|96743|96718|1557
1593430500000|2020-06-29 11:35:00|96805.2|96780.2|96803.8|96778.8|96806.3|96781.3|96748.1|96723.1|1228
1593430800000|2020-06-29 11:40:00|96803.7|96778.7|96787.2|96762.2|96812.2|96787.2|96733.7|96708.7|1598
1593431100000|2020-06-29 11:45:00|96787.9|96762.9|96790|96765|96826.2|96801.2|96757.9|96732.9|1386
1593431400000|2020-06-29 11:50:00|96789.6|96764.6|96690.9|96665.9|96823.4|96798.4|96666.9|96641.9|1697
1593431700000|2020-06-29 11:55:00|96691.1|96666.1|96703.9|96678.9|96711.5|96686.5|96663.5|96638.5|1190
1593432000000|2020-06-29 12:00:00|96703.7|96678.7|96711.3|96686.3|96746.7|96720|96678.5|96653.5|1567
1593432300000|2020-06-29 12:05:00|96711.5|96686.5|96663.2|96638.2|96717.5|96692.5|96644.3|96619.3|2049
1593432600000|2020-06-29 12:10:00|96664.1|96639.1|96625.6|96600.6|96685.8|96660.8|96594.7|96569.7|1865
1593432900000|2020-06-29 12:15:00|96627.2|96602.2|96627.6|96602.6|96661|96636|96576|96551|1703
1593433200000|2020-06-29 12:20:00|96626.6|96601.6|96763.2|96738.2|96763.6|96738.6|96626.6|96601.6|1497
1593433500000|2020-06-29 12:25:00|96763.1|96738.1|96757.2|96732.2|96820.4|96795.4|96746.4|96721.4|1512
1593433800000|2020-06-29 12:30:00|96753.9|96728.9|96773.8|96748.8|96779.2|96754.2|96749.2|96724.2|1478
1593434100000|2020-06-29 12:35:00|96773.7|96748.7|96827.5|96802.5|96849.2|96824.2|96748.7|96723.7|1546
1593434400000|2020-06-29 12:40:00|96827.6|96802.6|96729.3|96704.3|96839.6|96814.6|96709.1|96684.1|1659
1593434700000|2020-06-29 12:45:00|96727.3|96702.3|96629.9|96604.9|96739.8|96714.8|96610.1|96585.1|1967
1593435000000|2020-06-29 12:50:00|96629.7|96604.7|96651.2|96626.2|96659.4|96634.4|96589.6|96564.6|1728
1593435300000|2020-06-29 12:55:00|96654.4|96629.4|96633.4|96608.4|96706.1|96681.1|96629.6|96604.6|1726
1593435600000|2020-06-29 13:00:00|96632.6|96607.6|96680.5|96655.5|96690.9|96665.9|96614.3|96589.3|1738
1593435900000|2020-06-29 13:05:00|96680.6|96655.6|96677.2|96652.2|96722.6|96697.6|96671.1|96646.1|1667
1593436200000|2020-06-29 13:10:00|96678.3|96653.3|96710.9|96685.9|96743.3|96718.3|96658.3|96633.3|1542
1593436500000|2020-06-29 13:15:00|96720.8|96695.8|96715.8|96690.8|96748.8|96723.8|96662.5|96637.5|1299
1593436800000|2020-06-29 13:20:00|96717.2|96692.2|96676.2|96651.2|96737.6|96712.6|96667.6|96642.6|1473
1593437100000|2020-06-29 13:25:00|96676.5|96651.5|96726.9|96701.9|96730.9|96705.9|96674.7|96649.7|1516
1593437400000|2020-06-29 13:30:00|96727.2|96702.2|96815.4|96790.4|96848.2|96823.2|96686.1|96661.1|1817
1593437700000|2020-06-29 13:35:00|96815.6|96790.6|96826.9|96801.9|96848|96823|96788.6|96763.6|1777
1593438000000|2020-06-29 13:40:00|96826.7|96801.7|96833.4|96808.4|96891|96866|96805.7|96780.7|1784
1593438300000|2020-06-29 13:45:00|96833.3|96808.3|96872.2|96847.2|96924.4|96899.4|96828.2|96803.2|1862
1593438600000|2020-06-29 13:50:00|96872.3|96847.3|96786.7|96761.7|96988.4|96952.1|96783.2|96758.2|2093
1593438900000|2020-06-29 13:55:00|96786.4|96761.4|96828.7|96803.7|96867.1|96842.1|96785.2|96760.2|1683
1593439200000|2020-06-29 14:00:00|96829.1|96804.1|96829.9|96804.9|96877.4|96852.4|96800.2|96775.2|1801
1593439500000|2020-06-29 14:05:00|96831.2|96806.2|96895.3|96870.3|96915.4|96890.4|96809.7|96784.7|1806
1593439800000|2020-06-29 14:10:00|96895.2|96870.2|96789.2|96764.2|96961.2|96936.2|96779.8|96754.8|1902
1593440100000|2020-06-29 14:15:00|96788.9|96763.9|96793.9|96768.9|96823.1|96787.4|96708.2|96678.3|1733
1593440400000|2020-06-29 14:20:00|96794|96769|96802.2|96777.2|96835.7|96810.7|96752.8|96721.8|1912
1593440700000|2020-06-29 14:25:00|96801.6|96776.6|96786|96761|96823|96798|96691.7|96666.7|2095
1593441000000|2020-06-29 14:30:00|96783.2|96758.2|96868.2|96843.2|96895.8|96870.8|96752.8|96727.8|1982
1593441300000|2020-06-29 14:35:00|96867.8|96842.8|96659.9|96634.9|96925.1|96900.1|96656.1|96622.6|2117
1593441600000|2020-06-29 14:40:00|96660.2|96635.2|96681.6|96656.6|96718.2|96693.2|96586.7|96561.7|2130
1593441900000|2020-06-29 14:45:00|96681.8|96656.8|96629.8|96604.8|96729|96680.9|96607.7|96582.7|1921
1593442200000|2020-06-29 14:50:00|96628.8|96603.8|96628.2|96603.2|96690.9|96647.6|96491.9|96460.2|2102
1593442500000|2020-06-29 14:55:00|96628.9|96603.9|97002.6|96977.6|97013.3|96988.3|96628.9|96603.9|2130
1593442800000|2020-06-29 15:00:00|97004.2|96979.2|96898|96873|97037.3|97012.3|96874|96849|2127
1593443100000|2020-06-29 15:05:00|96897.9|96872.9|97002.8|96977.8|97077.3|97038.6|96897.8|96872.8|1785
1593443400000|2020-06-29 15:10:00|97003.1|96978.1|97081.5|97056.5|97099.7|97074.7|96986.6|96961.6|1833
1593443700000|2020-06-29 15:15:00|97081.8|97056.8|97096.5|97046.5|97155.6|97128.3|97070.3|97038.9|1831
1593444000000|2020-06-29 15:20:00|97096.7|97046.7|97028.8|96978.8|97156.4|97106.4|97023.2|96973.2|1561
1593444300000|2020-06-29 15:25:00|97028.6|96978.6|97024.9|96974.9|97032.5|96985.2|96976.5|96926.5|1560
1593444600000|2020-06-29 15:30:00|97024.8|96974.8|97096.5|97046.5|97097.9|97047.9|97010.1|96960.1|1319
1593444900000|2020-06-29 15:35:00|97096.7|97046.7|97049.8|96999.8|97100|97050|97039|96990|1344
1593445200000|2020-06-29 15:40:00|97049.9|96999.9|97007.8|96957.8|97056.7|97006.7|96997|96954.5|1162
1593445500000|2020-06-29 15:45:00|97007.4|96957.4|96970|96920|97021.7|96971.7|96956.3|96910.6|1169
1593445800000|2020-06-29 15:50:00|96969.7|96919.7|97083.9|97033.9|97085.7|97035.7|96969.1|96919.1|1222
1593446100000|2020-06-29 15:55:00|97084.8|97034.8|97116.3|97066.3|97141.4|97091.4|97073.4|97023.4|1503
1593446400000|2020-06-29 16:00:00|97116.1|97066.1|97093|97043|97129.4|97079.4|97062.6|97012.6|1499
1593446700000|2020-06-29 16:05:00|97093.1|97043.1|97108.2|97058.2|97121.8|97071.8|97078|97028|1358
1593447000000|2020-06-29 16:10:00|97108.6|97058.6|97081|97031|97113.3|97063.3|97076.8|97026.8|1122
1593447300000|2020-06-29 16:15:00|97081.6|97031.6|96950.6|96900.6|97083|97033|96948.9|96898.9|1180
1593447600000|2020-06-29 16:20:00|96950|96900|96968.8|96918.8|96977.8|96927.8|96914.3|96864.3|1282
1593447900000|2020-06-29 16:25:00|96969|96919|96947.3|96897.3|96969.5|96919.5|96928.3|96878.3|1148
1593448200000|2020-06-29 16:30:00|96947|96897|96948.8|96898.8|96965.3|96915.3|96921|96871|1332
1593448500000|2020-06-29 16:35:00|96948.6|96898.6|96945.2|96920.2|96970.5|96929.9|96937.3|96893.6|1258
1593448800000|2020-06-29 16:40:00|96945.4|96920.4|96998.9|96948.9|97010.2|96960.2|96942.9|96917.9|1167
1593449100000|2020-06-29 16:45:00|96998.8|96948.8|96961.6|96911.6|97027.1|96977.1|96955.3|96905.3|1327
1593449400000|2020-06-29 16:50:00|96963.7|96913.7|97016.6|96966.6|97018.6|96968.6|96950.6|96900.6|1216
1593449700000|2020-06-29 16:55:00|97016.7|96966.7|97052.7|97027.7|97089.5|97039.5|97007.5|96957.5|1503
1593450000000|2020-06-29 17:00:00|97066.3|97016.3|97112.1|97062.1|97113.5|97063.5|97056.2|97007.5|1197
1593450300000|2020-06-29 17:05:00|97113|97063|97146.1|97096.1|97149.5|97108.9|97081.7|97031.7|1262
1593450600000|2020-06-29 17:10:00|97146.4|97096.4|97082.4|97032.4|97153.1|97103.1|97068.9|97018.9|1079
1593450900000|2020-06-29 17:15:00|97082|97032|97066.2|97016.2|97085.2|97035.2|97050.6|97000.6|1023
1593451200000|2020-06-29 17:20:00|97066.6|97016.6|97044.6|96994.6|97071.3|97021.4|97043.2|96993.2|1020
1593451500000|2020-06-29 17:25:00|97044.5|96994.5|97030.3|96980.3|97055.8|97005.8|97028|96978|879
1593451800000|2020-06-29 17:30:00|97030.4|96980.4|97032.1|96982.1|97044.8|96994.8|97016.2|96966.2|976
1593452100000|2020-06-29 17:35:00|97032.8|96982.8|96970.9|96920.9|97046.9|96996.9|96964|96914|966
1593452400000|2020-06-29 17:40:00|96970.8|96920.8|96997.8|96947.8|97005|96955|96970.8|96920.8|824
1593452700000|2020-06-29 17:45:00|96998.3|96948.3|96990.6|96940.6|97006.2|96956.2|96963.2|96922|1080
1593453000000|2020-06-29 17:50:00|96990.4|96940.4|97041.7|96991.7|97047.9|96997.9|96979|96929|1223
1593453300000|2020-06-29 17:55:00|97041.1|96991.1|97063.5|97013.5|97101|97051|97034.8|96984.8|1028
1593453600000|2020-06-29 18:00:00|97065.2|97015.2|97022.2|96972.2|97078.2|97028.2|97008.8|96958.8|1113
1593453900000|2020-06-29 18:05:00|97022.1|96972.1|97040.1|96990.1|97059.9|97009.9|97019.6|96969.6|908
1593454200000|2020-06-29 18:10:00|97040|96990|96990.2|96940.2|97045.3|96995.3|96990.2|96940.2|799
1593454500000|2020-06-29 18:15:00|96990.4|96940.4|96978|96928|96999.2|96949.2|96966.6|96916.6|875
1593454800000|2020-06-29 18:20:00|96977.7|96927.7|97007.2|96957.2|97024.7|96974.7|96969.2|96919.2|1050
1593455100000|2020-06-29 18:25:00|97007.3|96957.3|97056|97006|97061.5|97011.5|96997.3|96947.3|694
1593455400000|2020-06-29 18:30:00|97056.3|97006.3|97048.4|96998.4|97060.9|97010.9|97016.9|96966.9|772
1593455700000|2020-06-29 18:35:00|97048.7|96998.7|97050|97000|97050|97000|97030.1|96980.1|693
1593456000000|2020-06-29 18:40:00|97050.1|97000.1|96998.4|96948.4|97055.6|97005.6|96990.8|96940.8|744
1593456300000|2020-06-29 18:45:00|96998.3|96948.3|97025.5|96975.5|97038.4|96988.4|96995.2|96945.2|1005
1593456600000|2020-06-29 18:50:00|97025.6|96975.6|97014.9|96964.9|97039|96989|97005.8|96955.8|806
1593456900000|2020-06-29 18:55:00|97014.8|96964.8|97002.8|96952.8|97027.2|96977.2|97001.1|96951.1|1169
1593457200000|2020-06-29 19:00:00|97002.4|96952.4|97076.6|97026.6|97082.2|97032.2|96999.9|96949.9|1254
1593457500000|2020-06-29 19:05:00|97076.5|97026.5|97075.2|97025.2|97083.8|97033.8|97064.4|97014.4|890
1593457800000|2020-06-29 19:10:00|97075.6|97025.6|97058.5|97008.5|97075.9|97025.9|97055|97005|706
1593458100000|2020-06-29 19:15:00|97058.2|97008.2|97002.7|96952.7|97062.4|97012.4|96990.4|96940.4|1001
1593458400000|2020-06-29 19:20:00|97002.9|96952.9|96995.7|96945.7|97004.1|96954.1|96990|96940|879
1593458700000|2020-06-29 19:25:00|96995.6|96945.6|96999.3|96949.3|97001.1|96951.1|96985.7|96935.7|866
1593459000000|2020-06-29 19:30:00|97000.1|96950.1|96994|96944|97012.4|96962.4|96988.3|96938.3|947
1593459300000|2020-06-29 19:35:00|96993.9|96943.9|97012|96962|97016.4|96966.4|96993.9|96943.9|1036
1593459600000|2020-06-29 19:40:00|97012.3|96962.3|97001.3|96951.3|97038.9|96988.9|96995.2|96945.2|1028
1593459900000|2020-06-29 19:45:00|97001.5|96951.5|96956.3|96906.3|97001.5|96951.5|96952.6|96902.6|964
1593460200000|2020-06-29 19:50:00|96956.4|96906.4|96860.7|96810.7|96957.8|96907.8|96860.7|96810.7|1586
1593460500000|2020-06-29 19:55:00|96860.8|96810.8|96905.7|96855.7|96921.6|96871.6|96857.4|96807.4|1198
1593460800000|2020-06-29 20:00:00|96905.5|96855.5|96872.1|96822.1|96907.1|96866.6|96862.1|96812.1|1327
1593461100000|2020-06-29 20:05:00|96871.6|96821.6|96845.1|96795.1|96872.5|96822.5|96834.7|96784.7|1081
1593461400000|2020-06-29 20:10:00|96844.7|96794.7|96781.4|96731.4|96848.6|96798.6|96774|96724|1186
1593461700000|2020-06-29 20:15:00|96781.9|96731.9|96809.2|96759.2|96841.4|96791.4|96779.8|96729.8|964
1593462000000|2020-06-29 20:20:00|96809.1|96759.1|96792.3|96742.3|96814|96764|96785.7|96735.7|718
1593462300000|2020-06-29 20:25:00|96792.5|96742.5|96787.4|96737.4|96797.2|96747.2|96780.8|96730.8|872
1593462600000|2020-06-29 20:30:00|96784.7|96734.7|96798.1|96748.1|96813.5|96763.5|96784.7|96734.7|640
1593462900000|2020-06-29 20:35:00|96801|96751|96800.4|96750.4|96805.2|96755.2|96789.1|96739.1|642
1593463200000|2020-06-29 20:40:00|96800.3|96750.3|96783.4|96733.4|96800.7|96750.7|96774.2|96724.2|823
1593463500000|2020-06-29 20:45:00|96779.2|96729.2|96773.1|96723.1|96784.4|96734.4|96766.6|96716.6|1025
1593463800000|2020-06-29 20:50:00|96772.8|96722.8|96756.3|96706.3|96776.5|96726.5|96750.2|96700.2|654
1593464100000|2020-06-29 20:55:00|96753.6|96703.6|96774.5|96724.5|96782.5|96732.5|96747.1|96697.1|598
1593464400000|2020-06-29 21:00:00|96783.1|96733.1|96903.1|96721.9|96903.3|96765.6|96782.2|96710.5|90
1593464700000|2020-06-29 21:05:00|96909.1|96701.8|96876.6|96713.7|96945|96787.6|96813.6|96666.2|249
1593465000000|2020-06-29 21:10:00|96888.2|96710.5|96818.8|96768.8|96911.5|96784.9|96788.2|96667.9|285
1593465300000|2020-06-29 21:15:00|96811.5|96761.5|96813.9|96763.9|96900.6|96764.4|96790.9|96648|291
1593465600000|2020-06-29 21:20:00|96807.8|96757.8|96766.7|96716.7|96879.8|96776|96760|96659.6|387
1593465900000|2020-06-29 21:25:00|96767.5|96717.5|96775.6|96725.6|96839.5|96731.6|96754.2|96642.6|283
1593466200000|2020-06-29 21:30:00|96772.3|96722.3|96817.4|96678.3|96867.9|96736.6|96751.1|96653.2|274
1593466500000|2020-06-29 21:35:00|96817.3|96678.2|96752.4|96702.4|96857.4|96727.7|96747.8|96644.2|293
1593466800000|2020-06-29 21:40:00|96749.7|96699.7|96845.2|96695.5|96890.2|96752.5|96749.4|96659.9|270
1593467100000|2020-06-29 21:45:00|96849.1|96704.5|96795.3|96745.3|96896.6|96757.6|96785|96643|277
1593467400000|2020-06-29 21:50:00|96792.3|96742.3|96853.6|96690|96888.7|96765|96775.4|96676.1|287
1593467700000|2020-06-29 21:55:00|96854.9|96688|96850.7|96695.6|96883.5|96751|96774.5|96666.1|295
1593468000000|2020-06-29 22:00:00|96846.3|96709.2|96770.1|96720.1|96846.3|96736.3|96759.6|96668.7|908
1593468300000|2020-06-29 22:05:00|96770.2|96720.2|96760.5|96710.5|96809.4|96730.5|96757.8|96668.6|588
1593468600000|2020-06-29 22:10:00|96757.7|96707.7|96760.9|96710.9|96774.7|96724.7|96749.8|96699.8|402
1593468900000|2020-06-29 22:15:00|96759.4|96709.4|96750.7|96700.7|96824.3|96726.7|96750.2|96666.5|442
1593469200000|2020-06-29 22:20:00|96751.8|96701.8|96789.4|96647.7|96805|96714.9|96728.1|96636|576
1593469500000|2020-06-29 22:25:00|96787.1|96639|96742.8|96692.8|96792.3|96705|96724.3|96621.3|504
1593469800000|2020-06-29 22:30:00|96745.1|96695.1|96735|96685|96799.4|96703.1|96725.6|96636.4|501
1593470100000|2020-06-29 22:35:00|96734.9|96684.9|96740.7|96690.7|96799|96699.7|96713.8|96615.3|515
1593470400000|2020-06-29 22:40:00|96739|96689|96718.7|96668.7|96777.2|96692.9|96704.2|96639.9|598
1593470700000|2020-06-29 22:45:00|96718.8|96668.8|96720.8|96670.8|96781.4|96681.6|96705.8|96636.6|462
1593471000000|2020-06-29 22:50:00|96718.7|96668.7|96701.6|96651.6|96756.8|96671.5|96692.5|96617.1|443
1593471300000|2020-06-29 22:55:00|96701.7|96651.7|96693.3|96643.3|96739.6|96664.3|96687.5|96610.2|543
1593471600000|2020-06-29 23:00:00|96691.4|96641.4|96726|96676|96782|96685.7|96685.1|96614|646
1593471900000|2020-06-29 23:05:00|96725.6|96675.6|96732.2|96682.2|96733.1|96683.1|96714.5|96664.5|435
1593472200000|2020-06-29 23:10:00|96728.1|96678.1|96715.8|96665.8|96735.2|96685.2|96715.1|96665.1|575
1593472500000|2020-06-29 23:15:00|96715.9|96665.9|96731.6|96681.6|96739.5|96689.5|96715.7|96665.7|753
1593472800000|2020-06-29 23:20:00|96731.9|96681.9|96720.7|96670.7|96735.2|96685.2|96718.5|96668.5|432
1593473100000|2020-06-29 23:25:00|96720.5|96670.5|96704.2|96654.2|96735.2|96685.2|96703.3|96653.3|322
1593473400000|2020-06-29 23:30:00|96703.9|96653.9|96680.7|96630.7|96710.2|96660.2|96680.4|96630.4|548
1593473700000|2020-06-29 23:35:00|96683|96633|96683.6|96633.6|96699.1|96649.1|96672.8|96622.8|566
1593474000000|2020-06-29 23:40:00|96687.2|96637.2|96679.3|96629.3|96693|96643|96669.7|96619.7|460
1593474300000|2020-06-29 23:45:00|96679.5|96629.5|96694.1|96644.1|96700.4|96650.4|96671.8|96621.8|662
1593474600000|2020-06-29 23:50:00|96693.6|96643.6|96700.4|96650.4|96709|96659|96691.6|96641.6|514
1593474900000|2020-06-29 23:55:00|96699.8|96649.8|96724.7|96674.7|96731.7|96681.7|96699.8|96649.8|653
1593475200000|2020-06-30 00:00:00|96724.8|96674.8|96765.7|96715.7|96773.6|96723.6|96722.7|96672.7|872
1593475500000|2020-06-30 00:05:00|96764.1|96714.1|96748.4|96698.4|96771.8|96721.8|96738.9|96688.9|868
1593475800000|2020-06-30 00:10:00|96747.6|96697.6|96757.8|96707.8|96761.9|96711.9|96733.6|96683.6|558
1593476100000|2020-06-30 00:15:00|96757.5|96707.5|96761.9|96711.9|96762.5|96712.5|96740.2|96690.2|563
1593476400000|2020-06-30 00:20:00|96761.6|96711.6|96749.4|96699.4|96761.6|96711.6|96739|96689|667
1593476700000|2020-06-30 00:25:00|96748.4|96698.4|96761.5|96711.5|96767.5|96717.5|96747.2|96697.2|714
1593477000000|2020-06-30 00:30:00|96759.7|96709.7|96782.3|96732.3|96782.9|96732.9|96748.4|96698.4|833
1593477300000|2020-06-30 00:35:00|96778.7|96728.7|96791.6|96741.6|96804.8|96754.8|96778.1|96728.1|700
1593477600000|2020-06-30 00:40:00|96791.4|96741.4|96782.8|96732.8|96815.5|96765.5|96776.9|96726.9|654
1593477900000|2020-06-30 00:45:00|96783.1|96733.1|96794|96744|96796.3|96746.3|96770.8|96720.8|619
1593478200000|2020-06-30 00:50:00|96794.1|96744.1|96833.2|96783.2|96850.3|96800.3|96783|96733|983
1593478500000|2020-06-30 00:55:00|96833.9|96783.9|96800.6|96750.6|96838.2|96788.2|96789.2|96739.2|787
1593478800000|2020-06-30 01:00:00|96803.1|96753.1|96802|96752|96821|96771|96787.1|96737.1|737
1593479100000|2020-06-30 01:05:00|96802.1|96752.1|96840.7|96790.7|96841.8|96791.8|96787.1|96737.1|880
1593479400000|2020-06-30 01:10:00|96840.5|96790.5|96823.6|96773.6|96859.8|96809.8|96821.3|96771.3|874
1593479700000|2020-06-30 01:15:00|96823.7|96773.7|96836.8|96786.8|96842.9|96792.9|96822.1|96772.1|599
1593480000000|2020-06-30 01:20:00|96833.9|96783.9|96801.1|96751.1|96835.3|96785.3|96800.1|96750.1|809
1593480300000|2020-06-30 01:25:00|96801.6|96751.6|96820.3|96770.3|96823.3|96773.3|96798|96748|839
1593480600000|2020-06-30 01:30:00|96817.8|96767.8|96829.8|96779.8|96833|96783|96812.8|96762.8|849
1593480900000|2020-06-30 01:35:00|96829.9|96779.9|96792.5|96742.5|96830.9|96780.9|96789.1|96739.1|751
1593481200000|2020-06-30 01:40:00|96792.2|96742.2|96746.9|96696.9|96792.2|96742.2|96724.1|96674.1|648
1593481500000|2020-06-30 01:45:00|96745.6|96695.6|96758|96708|96776.4|96726.4|96730.4|96680.4|821
1593481800000|2020-06-30 01:50:00|96757.8|96707.8|96755.5|96705.5|96762.7|96712.7|96730.5|96680.5|623
1593482100000|2020-06-30 01:55:00|96754|96704|96730.7|96680.7|96755|96705|96721|96671|780
1593482400000|2020-06-30 02:00:00|96730.8|96680.8|96707.6|96657.6|96737.9|96687.9|96698.6|96648.6|971
1593482700000|2020-06-30 02:05:00|96707.4|96657.4|96731.5|96681.5|96734|96684|96692.6|96642.6|838
1593483000000|2020-06-30 02:10:00|96731.6|96681.6|96709.5|96659.5|96738.6|96688.6|96704.6|96654.6|663
1593483300000|2020-06-30 02:15:00|96708.8|96658.8|96738.8|96688.8|96739.7|96689.7|96703.4|96653.4|671
1593483600000|2020-06-30 02:20:00|96739.2|96689.2|96743.2|96693.2|96762.9|96712.9|96729.4|96679.4|688
1593483900000|2020-06-30 02:25:00|96744.5|96694.5|96746.4|96696.4|96751.9|96701.9|96741.6|96691.6|573
1593484200000|2020-06-30 02:30:00|96745.7|96695.7|96750.7|96700.7|96769|96719|96745.7|96695.7|616
1593484500000|2020-06-30 02:35:00|96750.8|96700.8|96768.2|96718.2|96768.5|96718.5|96747.5|96697.5|552
1593484800000|2020-06-30 02:40:00|96767.3|96717.3|96780.1|96730.1|96794|96744|96767.3|96717.3|563
1593485100000|2020-06-30 02:45:00|96780|96730|96780.8|96730.8|96794.1|96744.1|96776.7|96726.7|651
1593485400000|2020-06-30 02:50:00|96781|96731|96760.9|96710.9|96784.2|96734.2|96753.8|96703.8|486
1593485700000|2020-06-30 02:55:00|96760.8|96710.8|96763.1|96713.1|96769|96719|96748.8|96698.8|555
1593486000000|2020-06-30 03:00:00|96762.6|96712.6|96776.1|96726.1|96779.1|96729.1|96757|96707|594
1593486300000|2020-06-30 03:05:00|96775.9|96725.9|96778.5|96728.5|96779.5|96729.5|96770.4|96720.4|578
1593486600000|2020-06-30 03:10:00|96777.9|96727.9|96768.6|96718.6|96780.1|96730.1|96755.3|96705.3|551
1593486900000|2020-06-30 03:15:00|96768.9|96718.9|96747.9|96697.9|96769.5|96726.5|96731.1|96681.1|639
1593487200000|2020-06-30 03:20:00|96747.7|96697.7|96740.6|96690.6|96751.7|96701.7|96732.7|96682.7|566
1593487500000|2020-06-30 03:25:00|96741.7|96691.7|96735.2|96685.2|96743.9|96693.9|96718.6|96668.6|517
1593487800000|2020-06-30 03:30:00|96732|96682|96737.6|96687.6|96744.2|96694.2|96727.7|96677.7|669
1593488100000|2020-06-30 03:35:00|96737.5|96687.5|96752.8|96702.8|96756.2|96706.2|96731.7|96681.7|573
1593488400000|2020-06-30 03:40:00|96751.9|96701.9|96758.4|96708.4|96760.2|96710.2|96734.6|96684.6|574
1593488700000|2020-06-30 03:45:00|96758.5|96708.5|96775.9|96725.9|96785.1|96735.1|96758.5|96708.5|598
1593489000000|2020-06-30 03:50:00|96775.5|96725.5|96807.2|96757.2|96811|96761|96769.1|96719.1|573
1593489300000|2020-06-30 03:55:00|96807.8|96757.8|96793.3|96743.3|96822.3|96772.3|96781.1|96731.1|791
1593489600000|2020-06-30 04:00:00|96791.2|96741.2|96780.1|96730.1|96793.9|96743.9|96762.6|96712.6|828
1593489900000|2020-06-30 04:05:00|96779.9|96729.9|96763.1|96713.1|96790.8|96740.8|96758.3|96708.3|802
1593490200000|2020-06-30 04:10:00|96768|96718|96751.9|96701.9|96769|96719|96743.8|96693.8|608
1593490500000|2020-06-30 04:15:00|96751.3|96701.3|96755.4|96705.4|96762.6|96712.6|96747.3|96697.3|626
1593490800000|2020-06-30 04:20:00|96756.5|96706.5|96749.4|96699.4|96765.1|96715.1|96746.3|96696.3|568
1593491100000|2020-06-30 04:25:00|96751|96701|96731.3|96681.3|96752|96702|96726.3|96676.3|747
1593491400000|2020-06-30 04:30:00|96734.3|96684.3|96762.8|96712.8|96763.5|96713.5|96728.2|96678.2|667
1593491700000|2020-06-30 04:35:00|96763.2|96713.2|96761.1|96711.1|96763.2|96713.2|96749.9|96699.9|405
1593492000000|2020-06-30 04:40:00|96760.9|96710.9|96793.8|96743.8|96796.9|96746.9|96755.7|96705.7|616
1593492300000|2020-06-30 04:45:00|96794.7|96744.7|96795.6|96745.6|96804.4|96754.4|96789.3|96739.3|671
1593492600000|2020-06-30 04:50:00|96793.9|96743.9|96780.8|96730.8|96794.8|96744.8|96780.5|96730.5|600
1593492900000|2020-06-30 04:55:00|96783.1|96733.1|96784.1|96734.1|96789.4|96751.8|96770|96720|630
1593493200000|2020-06-30 05:00:00|96786.3|96736.3|96741.5|96691.5|96797.5|96747.5|96741.4|96691.4|722
1593493500000|2020-06-30 05:05:00|96741.6|96691.6|96761.8|96711.8|96785.6|96735.6|96741.4|96691.4|734
1593493800000|2020-06-30 05:10:00|96762.2|96712.2|96770|96720|96776.3|96726.3|96744.2|96694.2|649
1593494100000|2020-06-30 05:15:00|96769.8|96719.8|96784.9|96734.9|96797.7|96747.7|96758.1|96708.1|775
1593494400000|2020-06-30 05:20:00|96784.8|96734.8|96795.8|96745.8|96797.4|96747.4|96776.6|96726.6|657
1593494700000|2020-06-30 05:25:00|96794.5|96744.5|96818.1|96768.1|96819.6|96769.6|96783.6|96733.6|730
1593495000000|2020-06-30 05:30:00|96819|96769|96860.2|96810.2|96878.4|96828.4|96816.5|96766.5|1021
1593495300000|2020-06-30 05:35:00|96860.5|96810.5|96991.3|96941.3|96995.2|96945.2|96856.8|96806.8|1000
1593495600000|2020-06-30 05:40:00|96991.6|96941.6|96932.4|96882.4|97006.3|96956.3|96925.5|96875.5|1112
1593495900000|2020-06-30 05:45:00|96931.8|96881.8|96960.2|96910.2|96961.1|96911.1|96929.1|96879.1|1098
1593496200000|2020-06-30 05:50:00|96960|96910|96965.6|96915.6|96986.3|96936.3|96958.5|96908.5|815
1593496500000|2020-06-30 05:55:00|96965.8|96915.8|96915.4|96865.4|96978.7|96928.7|96915.4|96865.4|1187
1593496800000|2020-06-30 06:00:00|96919.7|96869.7|97011.6|96961.6|97011.6|96961.6|96919.7|96869.7|1579
1593497100000|2020-06-30 06:05:00|97008.9|96958.9|97185.2|97135.2|97215.3|97165.3|96998.1|96948.1|1865
1593497400000|2020-06-30 06:10:00|97185.3|97135.3|97098.7|97048.7|97193.4|97143.4|97097.4|97047.4|1583
1593497700000|2020-06-30 06:15:00|97098.8|97048.8|97140.4|97090.4|97143.1|97093.1|97080.1|97037.7|1623
1593498000000|2020-06-30 06:20:00|97141.1|97091.1|97154.1|97104.1|97167.3|97117.3|97131.9|97081.9|1492
1593498300000|2020-06-30 06:25:00|97154.5|97104.5|97153|97103|97178|97128|97138.8|97088.8|1355
1593498600000|2020-06-30 06:30:00|97153.1|97103.1|97341.6|97291.6|97344.7|97294.7|97153.1|97103.1|1648
1593498900000|2020-06-30 06:35:00|97341.9|97291.9|97402.5|97352.5|97422.8|97372.8|97269.9|97219.9|1812
1593499200000|2020-06-30 06:40:00|97402.3|97352.3|97476.1|97426.1|97517.1|97467.1|97360.8|97310.8|1628
1593499500000|2020-06-30 06:45:00|97478.1|97428.1|97485.4|97435.4|97566.2|97516.2|97474.8|97424.8|1634
1593499800000|2020-06-30 06:50:00|97486.4|97436.4|97342.6|97292.6|97504.7|97454.7|97340.8|97290.8|1648
1593500100000|2020-06-30 06:55:00|97341.8|97291.8|97416.5|97366.5|97422|97372|97334.7|97284.7|1359
1593500400000|2020-06-30 07:00:00|97419.2|97369.2|97365.5|97315.5|97446.5|97396.5|97308|97258|1872
1593500700000|2020-06-30 07:05:00|97362.8|97312.8|97354|97304|97445.5|97395.5|97327.7|97277.7|1856
1593501000000|2020-06-30 07:10:00|97354.4|97304.4|97379|97329|97457.3|97407.3|97336.7|97286.7|1904
1593501300000|2020-06-30 07:15:00|97378.4|97328.4|97302.4|97252.4|97387.5|97337.5|97301|97251|1791
1593501600000|2020-06-30 07:20:00|97302.6|97252.6|97326.3|97276.3|97352.3|97302.3|97274.3|97224.3|1794
1593501900000|2020-06-30 07:25:00|97326.2|97276.2|97493.4|97443.4|97506.4|97456.4|97300.4|97255.3|1747
1593502200000|2020-06-30 07:30:00|97494.2|97444.2|97524|97474|97578|97528|97471.2|97421.2|1523
1593502500000|2020-06-30 07:35:00|97522.6|97472.6|97524|97474|97552.5|97502.5|97500.8|97450.8|1518
1593502800000|2020-06-30 07:40:00|97520.6|97470.6|97511.8|97461.8|97546.3|97503.2|97508.4|97458.4|1457
1593503100000|2020-06-30 07:45:00|97510.8|97460.8|97454.5|97404.5|97524.5|97488.4|97442.1|97392.1|1383
1593503400000|2020-06-30 07:50:00|97454.2|97404.2|97403|97353|97489.4|97439.4|97399.5|97349.5|1472
1593503700000|2020-06-30 07:55:00|97405.9|97355.9|97367|97317|97410.9|97360.9|97342|97301.9|1665
1593504000000|2020-06-30 08:00:00|97370.3|97320.3|97316.8|97266.8|97379.3|97329.3|97295|97245|1823
1593504300000|2020-06-30 08:05:00|97317|97267|97354.3|97304.3|97394.7|97344.7|97295|97252.7|1753
1593504600000|2020-06-30 08:10:00|97354|97304|97374.9|97324.9|97403.7|97353.7|97349.4|97299.4|1454
1593504900000|2020-06-30 08:15:00|97375.1|97325.1|97258.9|97208.9|97384.2|97336.6|97254.2|97204.2|1705
1593505200000|2020-06-30 08:20:00|97260.3|97210.3|97306.2|97256.2|97308.2|97258.2|97246.4|97196.4|1437
1593505500000|2020-06-30 08:25:00|97306.3|97256.3|97332.5|97282.5|97386.2|97336.2|97281.6|97231.6|1837
1593505800000|2020-06-30 08:30:00|97333.6|97283.6|97418|97368|97438.6|97388.6|97333.3|97283.3|1877
1593506100000|2020-06-30 08:35:00|97431.1|97381.1|97361.5|97311.5|97448.1|97398.1|97280.7|97230.7|1847
1593506400000|2020-06-30 08:40:00|97361.7|97311.7|97340|97290|97434.8|97384.8|97306.4|97256.4|1800
1593506700000|2020-06-30 08:45:00|97339.1|97289.1|97379.6|97329.6|97399.6|97358.8|97326.2|97276.2|1691
1593507000000|2020-06-30 08:50:00|97379.8|97329.8|97371.5|97321.5|97397.6|97351.5|97361.8|97317.1|1476
1593507300000|2020-06-30 08:55:00|97372.2|97322.2|97436.6|97386.6|97443.8|97393.8|97359.7|97320.2|1365
1593507600000|2020-06-30 09:00:00|97439.3|97389.3|97651|97601|97654.4|97604.4|97380.7|97330.7|1656
1593507900000|2020-06-30 09:05:00|97647.6|97597.6|97647.1|97597.1|97701.2|97651.2|97633.1|97583.1|1557
1593508200000|2020-06-30 09:10:00|97647.2|97597.2|97656.9|97606.9|97676.1|97626.1|97628.6|97578.6|1524
1593508500000|2020-06-30 09:15:00|97657.9|97607.9|97698.9|97673.9|97719.8|97681.2|97632.6|97582.6|1257
1593508800000|2020-06-30 09:20:00|97699.1|97674.1|97617.6|97567.6|97715.2|97678|97600.3|97550.3|1535
1593509100000|2020-06-30 09:25:00|97618.7|97568.7|97643.9|97593.9|97664.6|97614.6|97609.5|97559.5|1579
1593509400000|2020-06-30 09:30:00|97646.2|97596.2|97597|97547|97662.4|97612.4|97572.8|97522.8|1287
1593509700000|2020-06-30 09:35:00|97596.2|97546.2|97500|97450|97608|97558|97485.4|97435.4|1324
1593510000000|2020-06-30 09:40:00|97500.6|97450.6|97516.6|97466.6|97538.5|97488.5|97463|97413|1369
1593510300000|2020-06-30 09:45:00|97517.1|97467.1|97558.3|97508.3|97560.4|97510.4|97505.8|97455.8|1376
1593510600000|2020-06-30 09:50:00|97558|97508|97549.3|97499.3|97603.1|97553.1|97512.6|97462.6|1437
1593510900000|2020-06-30 09:55:00|97549.1|97499.1|97501.1|97451.1|97581.6|97531.6|97476|97429.3|1304
1593511200000|2020-06-30 10:00:00|97502.1|97452.1|97490|97440|97519.4|97480.7|97467.9|97417.9|1241
1593511500000|2020-06-30 10:05:00|97489.6|97439.6|97463.9|97413.9|97511.7|97472.6|97455.8|97405.8|1090
1593511800000|2020-06-30 10:10:00|97463|97413|97452.4|97402.4|97465.3|97426.2|97439.9|97401.9|1011
1593512100000|2020-06-30 10:15:00|97452.7|97402.7|97435.9|97385.9|97458.9|97419.8|97424.8|97374.8|1115
1593512400000|2020-06-30 10:20:00|97435.7|97385.7|97454.4|97404.4|97458|97422.3|97429.8|97379.8|1127
1593512700000|2020-06-30 10:25:00|97455.6|97405.6|97314.8|97289.8|97455.6|97405.6|97314.8|97274.7|1228
1593513000000|2020-06-30 10:30:00|97315.7|97290.7|97347.9|97297.9|97358.1|97308.1|97299.7|97249.7|1259
1593513300000|2020-06-30 10:35:00|97346.9|97296.9|97285.7|97235.7|97361|97321.9|97280.2|97230.2|1050
1593513600000|2020-06-30 10:40:00|97286.4|97236.4|97292.6|97242.6|97306|97256|97276.2|97226.2|1273
1593513900000|2020-06-30 10:45:00|97290.3|97240.3|97365.7|97315.7|97374.2|97324.2|97272.3|97222.3|1388
1593514200000|2020-06-30 10:50:00|97361.3|97311.3|97362.1|97312.1|97370.1|97320.1|97299.6|97249.6|1264
1593514500000|2020-06-30 10:55:00|97362.3|97312.3|97372.9|97322.9|97403.8|97353.8|97321|97271|1435
1593514800000|2020-06-30 11:00:00|97373|97323|97330.8|97280.8|97382.9|97332.9|97302|97252|1695
1593515100000|2020-06-30 11:05:00|97330.9|97280.9|97362.1|97312.1|97377.7|97327.7|97329.5|97279.5|1104
1593515400000|2020-06-30 11:10:00|97362.3|97312.3|97318.2|97268.2|97362.8|97312.8|97317.6|97267.6|1222
1593515700000|2020-06-30 11:15:00|97318.4|97268.4|97288.1|97238.1|97333|97283|97283|97233|1123
1593516000000|2020-06-30 11:20:00|97288|97238|97249.3|97199.3|97291.8|97252.6|97223.8|97173.8|972
1593516300000|2020-06-30 11:25:00|97249.1|97199.1|97213.2|97163.2|97251.6|97201.6|97199.9|97149.9|1143
1593516600000|2020-06-30 11:30:00|97212|97162|97136.6|97086.6|97220.4|97170.4|97128.7|97078.7|1322
1593516900000|2020-06-30 11:35:00|97138.3|97088.3|97218.4|97168.4|97220.9|97170.9|97125.9|97075.9|1357
1593517200000|2020-06-30 11:40:00|97218.6|97168.6|97227.2|97177.2|97283.5|97233.5|97217.6|97167.6|1315
1593517500000|2020-06-30 11:45:00|97227.4|97177.4|97236.3|97186.3|97257.8|97207.8|97221.1|97171.1|1263
1593517800000|2020-06-30 11:50:00|97237.5|97187.5|97309.5|97259.5|97310.4|97260.4|97229.6|97179.6|1454
1593518100000|2020-06-30 11:55:00|97310.2|97260.2|97438.3|97388.3|97443.3|97393.3|97296.9|97246.9|1792
1593518400000|2020-06-30 12:00:00|97438.9|97388.9|97486.7|97436.7|97500.7|97450.7|97391.7|97341.7|1877
1593518700000|2020-06-30 12:05:00|97486.9|97436.9|97493.4|97443.4|97504.9|97454.9|97456.2|97406.2|1570
1593519000000|2020-06-30 12:10:00|97493.9|97443.9|97477.4|97427.4|97504.3|97454.3|97477.4|97427.4|1486
1593519300000|2020-06-30 12:15:00|97477.7|97427.7|97440.7|97390.7|97487.5|97437.5|97437|97387|1781
1593519600000|2020-06-30 12:20:00|97440.8|97390.8|97487.8|97437.8|97489.4|97439.4|97428.8|97378.8|1608
1593519900000|2020-06-30 12:25:00|97487.9|97437.9|97523.6|97473.6|97525.5|97475.5|97486.1|97436.1|1254
1593520200000|2020-06-30 12:30:00|97523.5|97473.5|97534.6|97484.6|97613.1|97563.1|97509.5|97459.5|1332
1593520500000|2020-06-30 12:35:00|97534.3|97484.3|97458|97408|97542.8|97492.8|97449.9|97399.9|1775
1593520800000|2020-06-30 12:40:00|97458.4|97408.4|97426|97376|97463.6|97413.6|97393.5|97343.5|1679
1593521100000|2020-06-30 12:45:00|97427.1|97377.1|97271.6|97221.6|97427.3|97377.3|97270|97220|1929
1593521400000|2020-06-30 12:50:00|97275.1|97225.1|97316.8|97266.8|97371.3|97321.3|97264.8|97214.8|1922
1593521700000|2020-06-30 12:55:00|97315.5|97265.5|97356.2|97306.2|97369.9|97319.9|97300.8|97250.8|1758
1593522000000|2020-06-30 13:00:00|97356|97306|97356.5|97306.5|97369.8|97319.8|97337.5|97287.5|1665
1593522300000|2020-06-30 13:05:00|97356.9|97306.9|97310.9|97260.9|97380.1|97330.1|97310|97260.9|1988
1593522600000|2020-06-30 13:10:00|97314|97264|97256.4|97206.4|97317.4|97267.4|97251.6|97201.6|1821
1593522900000|2020-06-30 13:15:00|97256.3|97206.3|97215.4|97165.4|97256.4|97206.4|97188.5|97138.5|1880
1593523200000|2020-06-30 13:20:00|97215|97165|97136.1|97086.1|97219|97169|97125.9|97075.9|1735
1593523500000|2020-06-30 13:25:00|97135.9|97085.9|97133.2|97083.2|97144.6|97094.6|97061.2|97011.2|1542
1593523800000|2020-06-30 13:30:00|97134.9|97084.9|97105.4|97055.4|97138.7|97088.7|97072.8|97022.8|1951
1593524100000|2020-06-30 13:35:00|97105.5|97055.5|97056.2|97006.2|97107.1|97057.1|97015.7|96965.7|1733
1593524400000|2020-06-30 13:40:00|97056|97006|97117.2|97067.2|97131.1|97081.1|97045.3|96995.3|1609
1593524700000|2020-06-30 13:45:00|97114.7|97064.7|97126.2|97076.2|97132.7|97082.7|97000.2|96950.2|1913
1593525000000|2020-06-30 13:50:00|97125.3|97075.3|97019.6|96969.6|97135.5|97085.5|97018|96968|1854
1593525300000|2020-06-30 13:55:00|97019.7|96969.7|97093.8|97043.8|97113.2|97063.2|96994.2|96944.2|1773
1593525600000|2020-06-30 14:00:00|97092.3|97042.3|97038.6|96988.6|97136.9|97086.9|97026.1|96976.1|1920
1593525900000|2020-06-30 14:05:00|97038.8|96988.8|96868.6|96818.6|97043.6|96993.6|96823.1|96773.1|1852
1593526200000|2020-06-30 14:10:00|96869.8|96819.8|96854|96804|96881.4|96839.1|96833.4|96783.4|1739
1593526500000|2020-06-30 14:15:00|96854.1|96804.1|96956.5|96906.5|96983.4|96933.4|96839.2|96789.2|1888
1593526800000|2020-06-30 14:20:00|96956.4|96906.4|96899.2|96849.2|97049.6|96999.6|96894.3|96844.3|1982
1593527100000|2020-06-30 14:25:00|96899.3|96849.3|96922.3|96872.3|97042.5|96992.5|96847.3|96797.3|1993
1593527400000|2020-06-30 14:30:00|96921.9|96871.9|96987.7|96937.7|96988.3|96938.3|96855.2|96805.2|2124
1593527700000|2020-06-30 14:35:00|96988.3|96938.3|96987.2|96937.2|97023.3|96973.3|96953|96903|2042
1593528000000|2020-06-30 14:40:00|96986.8|96936.8|96843.3|96793.3|97019|96969|96800.3|96750.3|2167
1593528300000|2020-06-30 14:45:00|96843.7|96793.7|96745.1|96695.1|96846.5|96796.5|96706.2|96656.2|2246
1593528600000|2020-06-30 14:50:00|96747.5|96697.5|96572.6|96522.6|96747.8|96697.8|96533.2|96483.2|2203
1593528900000|2020-06-30 14:55:00|96572.1|96522.1|96491.1|96441.1|96653.2|96603.2|96412.5|96362.5|2237
1593529200000|2020-06-30 15:00:00|96475.5|96450.5|96420.9|96370.9|96607.5|96557.5|96418.1|96368.1|2185
1593529500000|2020-06-30 15:05:00|96420.5|96370.5|96386.3|96336.3|96423.3|96373.3|96325.1|96282.7|2062
1593529800000|2020-06-30 15:10:00|96387|96337|96364.3|96314.3|96533.9|96483.9|96354.4|96304.4|2040
1593530100000|2020-06-30 15:15:00|96364.1|96314.1|96294|96244|96377.7|96327.7|96233|96183|2080
1593530400000|2020-06-30 15:20:00|96293.9|96243.9|96442.4|96392.4|96463.5|96413.5|96281.7|96231.7|2081
1593530700000|2020-06-30 15:25:00|96443|96393|96594|96544|96606.5|96556.5|96411.2|96361.2|1832
1593531000000|2020-06-30 15:30:00|96594.2|96544.2|96564.3|96514.3|96595.2|96545.2|96442.1|96392.1|1747
1593531300000|2020-06-30 15:35:00|96565.4|96515.4|96455.3|96405.3|96577.7|96527.7|96448.4|96398.4|1416
1593531600000|2020-06-30 15:40:00|96455.8|96405.8|96558.5|96508.5|96564.3|96518.8|96455.8|96405.8|1400
1593531900000|2020-06-30 15:45:00|96560.3|96510.3|96527.4|96477.4|96572.6|96522.6|96489.9|96439.9|1308
1593532200000|2020-06-30 15:50:00|96528.5|96478.5|96580.1|96530.1|96597.8|96547.8|96528.5|96478.5|1250
1593532500000|2020-06-30 15:55:00|96579.2|96529.2|96597.5|96547.5|96649.2|96603.5|96544.1|96510.9|1595
1593532800000|2020-06-30 16:00:00|96599.3|96549.3|96459|96409|96618.7|96568.7|96448|96398|1538
1593533100000|2020-06-30 16:05:00|96458.4|96408.4|96413.4|96363.4|96468.8|96418.8|96391.2|96341.2|1380
1593533400000|2020-06-30 16:10:00|96413.2|96363.2|96411.8|96361.8|96431|96381|96399.5|96349.5|1398
1593533700000|2020-06-30 16:15:00|96411.7|96361.7|96421.2|96371.2|96422.5|96372.5|96385.7|96335.7|1294
1593534000000|2020-06-30 16:20:00|96421.3|96371.3|96399.3|96349.3|96446.2|96396.2|96387.6|96349.3|1307
1593534300000|2020-06-30 16:25:00|96401.6|96351.6|96407|96357|96409.2|96367.1|96366.5|96316.5|1268
1593534600000|2020-06-30 16:30:00|96406.2|96356.2|96481.9|96431.9|96499.7|96449.7|96391.5|96341.5|1589
1593534900000|2020-06-30 16:35:00|96482.6|96432.6|96391.8|96341.8|96486|96436|96377.9|96327.9|1597
1593535200000|2020-06-30 16:40:00|96392|96342|96371.5|96321.5|96404.5|96354.5|96371.4|96321.4|1359
1593535500000|2020-06-30 16:45:00|96371.3|96321.3|96389.8|96339.8|96394.2|96348.2|96357.6|96317.2|1237
1593535800000|2020-06-30 16:50:00|96389.7|96339.7|96412.3|96362.3|96445.2|96395.2|96387.2|96337.2|1302
1593536100000|2020-06-30 16:55:00|96411.4|96361.4|96424.3|96374.3|96430.1|96380.1|96374.6|96324.6|1483
1593536400000|2020-06-30 17:00:00|96424|96374|96395.2|96345.2|96426.5|96376.5|96384.2|96334.2|1451
1593536700000|2020-06-30 17:05:00|96396.1|96346.1|96350.8|96300.8|96400.7|96350.7|96338.8|96288.8|1374
1593537000000|2020-06-30 17:10:00|96350.7|96300.7|96347.2|96297.2|96355|96305|96318.4|96283.9|1219
1593537300000|2020-06-30 17:15:00|96346.3|96296.3|96335.8|96285.8|96351.8|96301.8|96324.9|96274.9|1217
1593537600000|2020-06-30 17:20:00|96334.2|96284.2|96363.4|96313.4|96365|96315|96313.7|96263.7|1297
1593537900000|2020-06-30 17:25:00|96363.1|96313.1|96339.2|96289.2|96364.5|96314.5|96313.9|96263.9|1452
1593538200000|2020-06-30 17:30:00|96339.6|96289.6|96375.3|96325.3|96392.1|96342.1|96324.7|96274.7|1589
1593538500000|2020-06-30 17:35:00|96375.9|96325.9|96400|96350|96422.4|96372.4|96373.4|96323.4|1225
1593538800000|2020-06-30 17:40:00|96400.3|96350.3|96423.2|96373.2|96494.4|96444.4|96395.5|96345.5|1413
1593539100000|2020-06-30 17:45:00|96423.6|96373.6|96412.8|96362.8|96436.5|96386.5|96409.6|96359.6|1441
1593539400000|2020-06-30 17:50:00|96412.2|96362.2|96429.1|96379.1|96436.6|96386.6|96404.8|96354.8|1484
1593539700000|2020-06-30 17:55:00|96428.6|96378.6|96447.3|96397.3|96465.7|96415.7|96412.4|96362.4|1704
1593540000000|2020-06-30 18:00:00|96450.3|96400.3|96488.1|96438.1|96591.2|96541.2|96443.6|96393.6|1897
1593540300000|2020-06-30 18:05:00|96488.9|96438.9|96468.8|96418.8|96494.8|96444.8|96467.7|96417.7|1149
1593540600000|2020-06-30 18:10:00|96469|96419|96501.4|96451.4|96509.1|96459.1|96461.7|96416.6|1004
1593540900000|2020-06-30 18:15:00|96503|96453|96521.7|96471.7|96553.7|96503.7|96497.1|96447.1|1658
1593541200000|2020-06-30 18:20:00|96522|96472|96519.9|96469.9|96542.5|96492.5|96489.8|96439.8|1837
1593541500000|2020-06-30 18:25:00|96519.8|96469.8|96426.4|96376.4|96529.6|96479.6|96426|96376|1551
1593541800000|2020-06-30 18:30:00|96425.9|96375.9|96394.1|96344.1|96439.2|96389.2|96387.6|96337.6|1310
1593542100000|2020-06-30 18:35:00|96395.4|96345.4|96406|96356|96430.6|96380.6|96392.4|96342.4|867
1593542400000|2020-06-30 18:40:00|96406.3|96356.3|96358|96308|96418.4|96368.4|96353.9|96303.9|964
1593542700000|2020-06-30 18:45:00|96360.9|96310.9|96391.7|96341.7|96407.1|96357.1|96356.9|96306.9|1341
1593543000000|2020-06-30 18:50:00|96391.6|96341.6|96369.2|96319.2|96398.3|96348.3|96362.6|96312.6|989
1593543300000|2020-06-30 18:55:00|96368.9|96318.9|96385.3|96335.3|96386.2|96336.2|96341.2|96291.2|1421
1593543600000|2020-06-30 19:00:00|96387|96337|96460.7|96410.7|96472.5|96422.5|96349.1|96299.1|1380
1593543900000|2020-06-30 19:05:00|96460.4|96410.4|96441.6|96391.6|96474.6|96424.6|96430.7|96386.6|989
1593544200000|2020-06-30 19:10:00|96444.3|96394.3|96439|96389|96469.3|96419.3|96437.3|96387.3|918
1593544500000|2020-06-30 19:15:00|96438.8|96388.8|96426.7|96376.7|96447|96397|96418.4|96368.4|1123
1593544800000|2020-06-30 19:20:00|96426.9|96376.9|96421.4|96371.4|96434.5|96384.5|96416.4|96366.4|791
1593545100000|2020-06-30 19:25:00|96421.1|96371.1|96356.9|96306.9|96422.2|96372.2|96354.2|96304.2|1139
1593545400000|2020-06-30 19:30:00|96357.2|96307.2|96330.2|96280.2|96365.9|96315.9|96323.8|96273.8|1184
1593545700000|2020-06-30 19:35:00|96330.4|96280.4|96307.3|96257.3|96331.3|96281.3|96305.6|96255.6|1233
1593546000000|2020-06-30 19:40:00|96306.6|96256.6|96266.9|96216.9|96307|96257|96262.9|96212.9|1337
1593546300000|2020-06-30 19:45:00|96266.3|96216.3|96207.6|96157.6|96267.4|96217.4|96204.7|96154.7|1351
1593546600000|2020-06-30 19:50:00|96203.6|96153.6|96186.3|96136.3|96203.6|96153.6|96151.6|96101.6|1384
1593546900000|2020-06-30 19:55:00|96186.2|96136.2|96266.4|96216.4|96285.4|96235.4|96186.2|96136.2|1451
1593547200000|2020-06-30 20:00:00|96268.6|96218.6|96266.9|96216.9|96328.6|96278.6|96246.6|96196.6|1101
1593547500000|2020-06-30 20:05:00|96267.1|96217.1|96323.4|96273.4|96361.4|96311.4|96263.5|96213.5|1015
1593547800000|2020-06-30 20:10:00|96322.5|96272.5|96354.7|96304.7|96362.2|96312.2|96311.5|96261.5|894
1593548100000|2020-06-30 20:15:00|96355.3|96305.3|96376.9|96326.9|96377.1|96327.1|96350.8|96300.8|877
1593548400000|2020-06-30 20:20:00|96375.5|96325.5|96374.2|96324.2|96382.3|96332.3|96367.4|96317.4|796
1593548700000|2020-06-30 20:25:00|96374.3|96324.3|96352.9|96302.9|96376.5|96326.5|96292|96242|1252
1593549000000|2020-06-30 20:30:00|96354.7|96304.7|96340.1|96290.1|96361.5|96311.5|96312.7|96262.7|1633
1593549300000|2020-06-30 20:35:00|96339.9|96289.9|96323.5|96273.5|96348.9|96298.9|96315.8|96265.8|1067
1593549600000|2020-06-30 20:40:00|96321.5|96271.5|96322.7|96272.7|96348.1|96298.1|96314.3|96264.3|1267
1593549900000|2020-06-30 20:45:00|96322.6|96272.6|96358.9|96152.3|96527.1|96276.9|96256|95660|1959
1593550200000|2020-06-30 20:50:00|96347|96154.3|96271.1|96221.1|96455.5|96243.8|96254|95795.1|1188
1593550500000|2020-06-30 20:55:00|96275.7|96225.7|96314.1|96182.6|96367.7|96237.8|96259.2|96137.9|841
1593550800000|2020-06-30 21:00:00|96380.5|95872.3|96583.6|95987.6|96606.8|96127.5|96356.9|95872.3|124
1593551100000|2020-06-30 21:05:00|96569|95973|96590|96090.3|96606|96090.3|96524.8|95951.9|125
1593551400000|2020-06-30 21:10:00|96562.5|95966.5|96563.5|96007.7|96610.7|96090.3|96546.9|95961.5|159
1593551700000|2020-06-30 21:15:00|96565.1|96009.4|96582.3|96053.2|96631.4|96112.6|96534.5|96004|108
1593552000000|2020-06-30 21:20:00|96567|96051.4|96588.4|96017|96633.7|96098.2|96532.9|95972.6|126
1593552300000|2020-06-30 21:25:00|96591.4|95995.7|96596.7|96030.6|96632|96091.1|96532.9|95967.5|126
1593552600000|2020-06-30 21:30:00|96591.7|96022.8|96537|96117.6|96636.5|96137.8|96512|95977.2|233
1593552900000|2020-06-30 21:35:00|96582.9|96123.6|96564.1|96115.1|96630.6|96168.3|96537.2|96021.5|275
1593553200000|2020-06-30 21:40:00|96572.3|96102|96554.8|96102.1|96621.1|96145.5|96513.3|96050.1|212
1593553500000|2020-06-30 21:45:00|96585.3|96135.4|96621|96081.4|96681.8|96192.5|96502|96028|183
1593553800000|2020-06-30 21:50:00|96626.8|96088.2|96598.2|96052|96681.8|96204.3|96554|96028.6|213
1593554100000|2020-06-30 21:55:00|96596.1|96049.1|96537.8|96090.4|96625.3|96225.4|96527.5|96023.6|209
1593554400000|2020-06-30 22:00:00|96586.1|96157.2|96307.2|96177.6|96595|96243|96293|96046.3|1606
1593554700000|2020-06-30 22:05:00|96311.7|96174.9|96305.6|96168.8|96338.7|96221.7|96260.3|96130.5|587
1593555000000|2020-06-30 22:10:00|96308.3|96162.8|96282.5|96145.2|96316.6|96210.7|96242.7|96136.3|756
1593555300000|2020-06-30 22:15:00|96280.1|96148.1|96290.8|96131.6|96302.2|96193.2|96227.9|96125.1|1260
1593555600000|2020-06-30 22:20:00|96294.8|96129.2|96283|96140.7|96305.9|96198.5|96188.9|96097.9|977
1593555900000|2020-06-30 22:25:00|96285.6|96139.6|96295|96141.6|96304.5|96231.9|96221.1|96131.6|1432
1593556200000|2020-06-30 22:30:00|96293|96142.1|96277.1|96144.6|96293.9|96193.1|96204.6|96119.6|1096
1593556500000|2020-06-30 22:35:00|96232.5|96182.5|96251.7|96201.7|96305.3|96219.9|96231.8|96146.6|1043
1593556800000|2020-06-30 22:40:00|96253.5|96203.5|96250.5|96200.5|96292.7|96205.7|96234.9|96155.7|1443
1593557100000|2020-06-30 22:45:00|96249.1|96199.1|96257.1|96207.1|96297.3|96209.4|96233.2|96153.4|1013
1593557400000|2020-06-30 22:50:00|96250.9|96200.9|96300.6|96170.1|96318.1|96209.7|96242|96142.2|495
1593557700000|2020-06-30 22:55:00|96300.9|96170.8|96249.2|96199.2|96307|96212.8|96243.3|96154.8|456
1593558000000|2020-06-30 23:00:00|96250.6|96200.6|96247.8|96197.8|96258.1|96208.1|96237.7|96187.7|740
1593558300000|2020-06-30 23:05:00|96247.5|96197.5|96235|96185|96256.6|96206.6|96229.7|96179.7|907
1593558600000|2020-06-30 23:10:00|96233.5|96183.5|96255.8|96205.8|96270.2|96220.2|96228.3|96178.3|925
1593558900000|2020-06-30 23:15:00|96255.3|96205.3|96256.1|96206.1|96272|96222|96249.1|96199.1|1741
1593559200000|2020-06-30 23:20:00|96258.1|96208.1|96249.1|96199.1|96270.1|96220.1|96241.9|96191.9|1647
1593559500000|2020-06-30 23:25:00|96249.2|96199.2|96257.7|96207.7|96273.2|96223.2|96240.6|96190.6|1039
1593559800000|2020-06-30 23:30:00|96256.7|96206.7|96241.2|96191.2|96261.9|96211.9|96233.8|96183.8|934
1593560100000|2020-06-30 23:35:00|96241.4|96191.4|96286.6|96236.6|96299.9|96249.9|96233.6|96183.6|1014
1593560400000|2020-06-30 23:40:00|96286.7|96236.7|96267.9|96217.9|96294.2|96244.2|96267.7|96217.7|1212
1593560700000|2020-06-30 23:45:00|96268.2|96218.2|96266.3|96216.3|96278.9|96228.9|96241.7|96191.7|1179
1593561000000|2020-06-30 23:50:00|96268.1|96218.1|96267.3|96217.3|96273.7|96223.7|96250.2|96200.2|656
1593561300000|2020-06-30 23:55:00|96268.4|96218.4|96270.7|96220.7|96276.5|96226.5|96256.8|96206.8|717
1593561600000|2020-07-01 00:00:00|96270.2|96220.2|96316.7|96266.7|96333.1|96283.1|96262.1|96212.1|1499
1593561900000|2020-07-01 00:05:00|96317.1|96267.1|96310|96260|96325.2|96275.2|96270.6|96220.6|1647
1593562200000|2020-07-01 00:10:00|96308.7|96258.7|96285.9|96235.9|96310.4|96260.4|96250.2|96200.2|1752
1593562500000|2020-07-01 00:15:00|96286.1|96236.1|96290.9|96240.9|96299.7|96249.7|96273.8|96223.8|979
1593562800000|2020-07-01 00:20:00|96290.4|96240.4|96310.2|96260.2|96325.4|96275.4|96288.4|96238.4|1226
1593563100000|2020-07-01 00:25:00|96310.6|96260.6|96303.5|96253.5|96333.8|96283.8|96294.5|96244.5|1644
1593563400000|2020-07-01 00:30:00|96302.8|96252.8|96258|96208|96323.3|96273.3|96256.9|96206.9|1812
1593563700000|2020-07-01 00:35:00|96261|96211|96237.5|96187.5|96270.5|96220.5|96237.1|96187.1|1203
1593564000000|2020-07-01 00:40:00|96237.6|96187.6|96235.1|96185.1|96290.1|96240.1|96231.5|96181.5|1062
1593564300000|2020-07-01 00:45:00|96237|96187|96242.8|96192.8|96245.9|96195.9|96230.2|96180.2|527
1593564600000|2020-07-01 00:50:00|96243.9|96193.9|96275|96225|96275|96225|96232.1|96182.1|622
1593564900000|2020-07-01 00:55:00|96271.5|96221.5|96301|96251|96307.6|96257.6|96271.5|96221.5|1497
1593565200000|2020-07-01 01:00:00|96301.1|96251.1|96271.1|96221.1|96332.4|96282.4|96265.6|96215.6|1031
1593565500000|2020-07-01 01:05:00|96272.3|96222.3|96211.6|96161.6|96272.3|96222.3|96203.6|96153.6|1078
1593565800000|2020-07-01 01:10:00|96211.9|96161.9|96194.7|96144.7|96215.7|96165.7|96179.8|96129.8|680
1593566100000|2020-07-01 01:15:00|96194.5|96144.5|96097.6|96047.6|96195.8|96145.8|96076.9|96026.9|1214
1593566400000|2020-07-01 01:20:00|96105|96055|96100.6|96050.6|96117.4|96067.4|96071.1|96021.1|1015
1593566700000|2020-07-01 01:25:00|96100.7|96050.7|96036.5|95986.5|96104.4|96054.4|96026.4|95976.4|1039
1593567000000|2020-07-01 01:30:00|96036.4|95986.4|96007.7|95957.7|96051.1|96001.1|96007.7|95957.7|935
1593567300000|2020-07-01 01:35:00|96010.2|95960.2|95958.6|95908.6|96031.8|95981.8|95912.2|95862.2|1458
1593567600000|2020-07-01 01:40:00|95958.8|95908.8|95936.7|95886.7|95960.7|95910.7|95933.7|95883.7|1213
1593567900000|2020-07-01 01:45:00|95934.9|95884.9|95964|95914|95969.5|95919.5|95931.8|95881.8|1355
1593568200000|2020-07-01 01:50:00|95963.6|95913.6|95964.9|95914.9|95971.6|95921.6|95952.1|95902.1|912
1593568500000|2020-07-01 01:55:00|95963.8|95913.8|95941.7|95891.7|95967.7|95917.7|95937.3|95887.3|1049
1593568800000|2020-07-01 02:00:00|95941.4|95891.4|95925|95875|95951.1|95901.1|95907.4|95857.4|1352
1593569100000|2020-07-01 02:05:00|95931.2|95881.2|95946.1|95896.1|95946.1|95896.1|95904.9|95854.9|1183
1593569400000|2020-07-01 02:10:00|95946.3|95896.3|95945.8|95895.8|95956.9|95906.9|95926.5|95876.5|964
1593569700000|2020-07-01 02:15:00|95945.5|95895.5|95941.2|95891.2|95965.9|95915.9|95936.8|95886.8|847
1593570000000|2020-07-01 02:20:00|95940.1|95890.1|95945.8|95895.8|95952.4|95902.4|95935.9|95885.9|821
1593570300000|2020-07-01 02:25:00|95945.6|95895.6|95922.5|95872.5|95945.6|95895.6|95916.3|95866.3|800
1593570600000|2020-07-01 02:30:00|95922.4|95872.4|95941|95891|95952.6|95902.6|95915|95865|823
1593570900000|2020-07-01 02:35:00|95941.2|95891.2|95934.8|95884.8|95947|95897|95931.1|95881.1|595
1593571200000|2020-07-01 02:40:00|95935.4|95885.4|95940.6|95890.6|95946.4|95896.4|95924.3|95874.3|475
1593571500000|2020-07-01 02:45:00|95940.4|95890.4|95932.4|95882.4|95943.1|95893.1|95928.5|95878.5|561
1593571800000|2020-07-01 02:50:00|95932.7|95882.7|95948.6|95898.6|95953.6|95903.6|95928.7|95878.7|590
1593572100000|2020-07-01 02:55:00|95948.5|95898.5|95926.6|95876.6|95955.2|95905.2|95907.3|95863.2|771
1593572400000|2020-07-01 03:00:00|95926.8|95876.8|95959.5|95909.5|95962|95912|95910.1|95871.7|731
1593572700000|2020-07-01 03:05:00|95959.6|95909.6|96034|95984|96040.1|95990.1|95953.8|95903.8|603
1593573000000|2020-07-01 03:10:00|96035.9|95985.9|96048.7|95998.7|96049.4|95999.4|96028.4|95978.4|661
1593573300000|2020-07-01 03:15:00|96046.4|95996.4|96043.5|95993.5|96059.4|96009.4|96024.7|95974.7|846
1593573600000|2020-07-01 03:20:00|96042.6|95992.6|96067.2|96017.2|96068.2|96018.2|96036.4|95986.4|883
1593573900000|2020-07-01 03:25:00|96067.4|96017.4|96068.9|96018.9|96083.1|96033.1|96056.5|96006.5|960
1593574200000|2020-07-01 03:30:00|96068.3|96018.3|96056.3|96006.3|96071.9|96021.9|96042.8|95992.8|915
1593574500000|2020-07-01 03:35:00|96056.2|96006.2|96072.8|96022.8|96082.6|96032.6|96049|95999|865
1593574800000|2020-07-01 03:40:00|96072.6|96022.6|96049.2|95999.2|96099.8|96049.8|96024.3|95974.3|1334
1593575100000|2020-07-01 03:45:00|96049.6|95999.6|96185.5|96135.5|96190.1|96140.1|96033.7|95983.7|927
1593575400000|2020-07-01 03:50:00|96185.7|96135.7|96195.7|96145.7|96197|96147|96174.3|96124.3|699
1593575700000|2020-07-01 03:55:00|96195.9|96145.9|96214.8|96164.8|96254.9|96204.9|96190|96140|1244
1593576000000|2020-07-01 04:00:00|96211.3|96161.3|96166.9|96116.9|96217.2|96167.2|96160|96110|743
1593576300000|2020-07-01 04:05:00|96166.7|96116.7|96170.7|96120.7|96179.7|96129.7|96148.5|96098.5|873
1593576600000|2020-07-01 04:10:00|96171.6|96121.6|96193.4|96143.4|96201.2|96151.2|96171.6|96121.6|749
1593576900000|2020-07-01 04:15:00|96191.1|96141.1|96143.4|96093.4|96196.3|96146.3|96131.7|96081.7|1755
1593577200000|2020-07-01 04:20:00|96144.1|96094.1|96148.3|96098.3|96154.2|96104.2|96128.5|96078.5|1603
1593577500000|2020-07-01 04:25:00|96149.1|96099.1|96157.2|96107.2|96167.6|96117.6|96140.8|96090.8|1605
1593577800000|2020-07-01 04:30:00|96162.2|96112.2|96145.9|96095.9|96162.2|96112.2|96136.7|96086.7|1140
1593578100000|2020-07-01 04:35:00|96145.8|96095.8|96181|96131|96201.7|96151.7|96140|96090|1421
1593578400000|2020-07-01 04:40:00|96182.3|96132.3|96180.6|96130.6|96199.7|96149.7|96172.2|96122.2|1717
1593578700000|2020-07-01 04:45:00|96182|96132|96225.3|96175.3|96248.1|96198.1|96180.6|96130.6|1455
1593579000000|2020-07-01 04:50:00|96226.1|96176.1|96243.3|96193.3|96254.9|96204.9|96216.5|96166.5|1620
1593579300000|2020-07-01 04:55:00|96243.7|96193.7|96296.2|96246.2|96329.9|96279.9|96243.5|96193.5|1886
1593579600000|2020-07-01 05:00:00|96297.7|96247.7|96149.2|96099.2|96308.1|96258.1|96149.2|96099.2|1997
1593579900000|2020-07-01 05:05:00|96150.4|96100.4|96323.1|96273.1|96326.8|96276.8|96146.7|96096.7|1949
1593580200000|2020-07-01 05:10:00|96323.2|96273.2|96317.2|96267.2|96342|96292|96262|96212|1683
1593580500000|2020-07-01 05:15:00|96316.3|96266.3|96311.7|96261.7|96359.2|96309.2|96299.8|96249.8|1766
1593580800000|2020-07-01 05:20:00|96311.6|96261.6|96309.5|96259.5|96331.4|96281.4|96292.8|96242.8|1437
1593581100000|2020-07-01 05:25:00|96308.7|96258.7|96290|96240|96312.2|96262.2|96276.3|96226.3|1010
1593581400000|2020-07-01 05:30:00|96291.1|96241.1|96322.1|96272.1|96358.4|96308.4|96288|96238|1137
1593581700000|2020-07-01 05:35:00|96324.6|96274.6|96303.5|96253.5|96334|96284|96300.6|96250.6|1082
1593582000000|2020-07-01 05:40:00|96304.6|96254.6|96293|96243|96328|96278|96284.8|96234.8|1195
1593582300000|2020-07-01 05:45:00|96294.6|96244.6|96283|96233|96317.7|96267.7|96253.2|96203.2|1583
1593582600000|2020-07-01 05:50:00|96284.2|96234.2|96252.1|96202.1|96286.4|96236.4|96249.4|96199.4|1138
1593582900000|2020-07-01 05:55:00|96252.2|96202.2|96242.5|96192.5|96254|96204|96201.5|96151.5|1522
1593583200000|2020-07-01 06:00:00|96242.4|96192.4|96272|96222|96280.3|96230.3|96230.8|96180.8|1672
1593583500000|2020-07-01 06:05:00|96272.1|96222.1|96255.1|96205.1|96281.6|96231.6|96239|96189|1543
1593583800000|2020-07-01 06:10:00|96256.7|96206.7|96210.1|96160.1|96261.9|96211.9|96205|96155|1459
1593584100000|2020-07-01 06:15:00|96207.2|96157.2|96257|96207|96277.7|96227.7|96173.4|96123.4|1769
1593584400000|2020-07-01 06:20:00|96256.9|96206.9|96226.6|96176.6|96267.2|96217.2|96214.8|96164.8|1900
1593584700000|2020-07-01 06:25:00|96225.5|96175.5|96145.2|96095.2|96246.4|96196.4|96142.6|96092.6|1778
1593585000000|2020-07-01 06:30:00|96145.9|96095.9|96078.8|96028.8|96194.9|96144.9|96078.4|96028.4|1956
1593585300000|2020-07-01 06:35:00|96081.4|96031.4|96081.1|96031.1|96105.1|96055.1|96051.2|96001.2|1940
1593585600000|2020-07-01 06:40:00|96081.2|96031.2|95998.8|95948.8|96104.9|96054.9|95996.4|95946.4|1678
1593585900000|2020-07-01 06:45:00|95997.9|95947.9|95968.8|95918.8|96021.9|95971.9|95957.5|95907.5|1932
1593586200000|2020-07-01 06:50:00|95968.9|95918.9|95951.2|95901.2|95982.1|95932.1|95928.9|95878.9|1706
1593586500000|2020-07-01 06:55:00|95951.5|95901.5|95943.8|95893.8|95957.9|95907.9|95921.9|95871.9|1319
1593586800000|2020-07-01 07:00:00|95943.1|95893.1|95974.5|95924.5|95979.7|95929.7|95937.2|95887.2|1535
1593587100000|2020-07-01 07:05:00|95972.9|95922.9|95979.3|95929.3|95982.9|95932.9|95949.4|95899.4|1517
1593587400000|2020-07-01 07:10:00|95979.6|95929.6|95955.7|95905.7|95983.2|95933.2|95945.6|95895.6|1500
1593587700000|2020-07-01 07:15:00|95953.8|95903.8|95999.8|95949.8|96002.4|95952.4|95907.9|95857.9|1737
1593588000000|2020-07-01 07:20:00|96000|95950|95979.5|95929.5|96000.7|95950.7|95955.2|95905.2|1492
1593588300000|2020-07-01 07:25:00|95977.3|95927.3|96009.8|95842.9|96023.2|95951.6|95913.8|95806.5|1740
1593588600000|2020-07-01 07:30:00|96007.9|95813.4|95799.3|95749.3|96065.7|95921.9|95788.6|95728.1|1881
1593588900000|2020-07-01 07:35:00|95800.7|95750.7|95840.4|95790.4|95842|95792|95777.9|95727.9|1739
1593589200000|2020-07-01 07:40:00|95839.8|95789.8|95826|95776|95845.5|95795.5|95793.2|95743.2|1358
1593589500000|2020-07-01 07:45:00|95826.1|95776.1|95755.4|95705.4|95843|95793|95753|95703|1547
1593589800000|2020-07-01 07:50:00|95756.5|95706.5|95796.8|95746.8|95802.9|95752.9|95731.3|95681.3|1342
1593590100000|2020-07-01 07:55:00|95793.9|95743.9|95710.5|95660.5|95805|95755|95706.7|95656.7|1498
1593590400000|2020-07-01 08:00:00|95713.3|95663.3|95599|95549|95728.2|95678.2|95584.7|95534.7|1568
1593590700000|2020-07-01 08:05:00|95599.8|95549.8|95581.8|95531.8|95603.7|95553.7|95553.2|95503.2|1190
1593591000000|2020-07-01 08:10:00|95581.4|95531.4|95469.4|95419.4|95583.4|95533.4|95415.9|95365.9|1672
1593591300000|2020-07-01 08:15:00|95469.3|95419.3|95446|95396|95478.3|95428.3|95384.4|95334.4|1871
1593591600000|2020-07-01 08:20:00|95445.9|95395.9|95294.4|95244.4|95448|95398|95272.2|95222.2|1747
1593591900000|2020-07-01 08:25:00|95295.4|95245.4|95306.8|95256.8|95358.8|95308.8|95270.8|95220.8|1558
1593592200000|2020-07-01 08:30:00|95306.9|95256.9|95331.8|95281.8|95340.8|95290.8|95293.7|95243.7|1334
1593592500000|2020-07-01 08:35:00|95332.3|95282.3|95500.6|95450.6|95519.8|95469.8|95329.4|95279.4|1916
1593592800000|2020-07-01 08:40:00|95500.5|95450.5|95486.1|95436.1|95519.7|95469.7|95407|95357|1882
1593593100000|2020-07-01 08:45:00|95485.6|95435.6|95538.7|95488.7|95565.3|95515.3|95485.6|95435.6|1536
1593593400000|2020-07-01 08:50:00|95534.9|95484.9|95512.1|95462.1|95548.7|95498.7|95500.4|95457.7|1526
1593593700000|2020-07-01 08:55:00|95512.3|95462.3|95410.3|95360.3|95515.5|95465.5|95403.4|95353.4|1834
1593594000000|2020-07-01 09:00:00|95410.2|95360.2|95398|95348|95415.8|95368.5|95386|95336|1649
1593594300000|2020-07-01 09:05:00|95396.3|95346.3|95397.2|95347.2|95403.1|95353.1|95372.1|95322.1|1492
1593594600000|2020-07-01 09:10:00|95395.1|95345.1|95407.6|95357.6|95415.3|95365.3|95389|95339|1186
1593594900000|2020-07-01 09:15:00|95407.5|95357.5|95402.1|95352.1|95436.6|95390|95345.3|95295.3|1688
1593595200000|2020-07-01 09:20:00|95403.5|95353.5|95426.1|95376.1|95442.5|95397.6|95395.1|95345.1|1540
1593595500000|2020-07-01 09:25:00|95426|95376|95463.4|95413.4|95479.9|95429.9|95413.3|95375.8|1650
1593595800000|2020-07-01 09:30:00|95460.5|95410.5|95408.9|95358.9|95500.9|95450.9|95392.3|95342.3|1955
1593596100000|2020-07-01 09:35:00|95409.1|95359.1|95347.5|95297.5|95414.8|95364.8|95334.1|95284.1|1698
1593596400000|2020-07-01 09:40:00|95348.7|95298.7|95486.6|95436.6|95532.9|95482.9|95344.4|95294.4|1806
1593596700000|2020-07-01 09:45:00|95486.7|95436.7|95634.8|95584.8|95697.1|95647.1|95486.7|95436.7|1916
1593597000000|2020-07-01 09:50:00|95633.9|95583.9|95667.4|95617.4|95733.5|95683.5|95621.7|95571.7|1733
1593597300000|2020-07-01 09:55:00|95668.1|95618.1|95674|95624|95685.5|95638.7|95626.2|95581.3|2022
1593597600000|2020-07-01 10:00:00|95674.3|95624.3|95695.9|95645.9|95811.5|95761.5|95672.1|95623.5|1851
1593597900000|2020-07-01 10:05:00|95692.4|95642.4|95683|95633|95733.7|95683.7|95651.9|95601.9|1700
1593598200000|2020-07-01 10:10:00|95682.5|95632.5|95761.3|95711.3|95789.5|95739.5|95678.3|95628.3|1546
1593598500000|2020-07-01 10:15:00|95761.2|95711.2|95764.7|95714.7|95789.7|95739.7|95715.1|95666.4|1684
1593598800000|2020-07-01 10:20:00|95764.6|95714.6|95775.3|95725.3|95821.6|95771.6|95757.1|95707.1|1451
1593599100000|2020-07-01 10:25:00|95775.2|95725.2|95770.8|95720.8|95800.9|95750.9|95767.4|95717.4|1365
1593599400000|2020-07-01 10:30:00|95771|95721|95709.4|95659.4|95775.1|95725.1|95681.6|95631.6|1699
1593599700000|2020-07-01 10:35:00|95709.7|95659.7|95836.4|95786.4|95843.2|95793.2|95708.8|95658.8|1863
1593600000000|2020-07-01 10:40:00|95835|95785|95887.5|95837.5|95898.7|95848.7|95829.6|95779.6|1710
1593600300000|2020-07-01 10:45:00|95887.4|95837.4|95891.7|95841.7|95914.9|95864.9|95869.2|95819.2|1748
1593600600000|2020-07-01 10:50:00|95890.3|95840.3|95986.7|95936.7|96041.9|95991.9|95884.3|95834.3|1615
1593600900000|2020-07-01 10:55:00|95986.5|95936.5|95972.7|95922.7|96000.6|95950.6|95956.7|95906.7|1483
1593601200000|2020-07-01 11:00:00|95973.1|95923.1|96119.1|96069.1|96124.6|96074.6|95969.7|95919.7|1840
1593601500000|2020-07-01 11:05:00|96118.4|96068.4|96165.6|96115.6|96225.7|96175.7|96118.4|96068.4|1892
1593601800000|2020-07-01 11:10:00|96165.5|96115.5|96075.1|96025.1|96180.1|96130.1|96073.4|96023.4|1676
1593602100000|2020-07-01 11:15:00|96075.3|96025.3|96067.8|96017.8|96080.5|96030.5|95980.8|95930.8|1721
1593602400000|2020-07-01 11:20:00|96068.3|96018.3|96134.5|96084.5|96147.7|96097.7|96046.8|95996.8|1606
1593602700000|2020-07-01 11:25:00|96136.2|96086.2|96166.1|96116.1|96189.6|96139.6|96127|96077|1672
1593603000000|2020-07-01 11:30:00|96164.3|96114.3|96290|96240|96325.1|96275.1|96115.7|96065.7|2022
1593603300000|2020-07-01 11:35:00|96286.8|96236.8|96288.2|96238.2|96351.2|96301.2|96267|96217|1984
1593603600000|2020-07-01 11:40:00|96287.6|96237.6|96239.6|96189.6|96304.7|96254.7|96199.4|96149.4|1769
1593603900000|2020-07-01 11:45:00|96239.7|96189.7|96236.6|96186.6|96251.6|96201.6|96209.2|96166.1|1378
1593604200000|2020-07-01 11:50:00|96235.5|96185.5|96136.3|96086.3|96244.6|96194.6|96078.4|96028.4|1661
1593604500000|2020-07-01 11:55:00|96135.7|96085.7|96126.2|96076.2|96137.7|96091.4|96057.4|96007.4|1522
1593604800000|2020-07-01 12:00:00|96127.2|96077.2|96089.9|96039.9|96152.2|96102.2|96074.1|96024.1|1686
1593605100000|2020-07-01 12:05:00|96088.9|96038.9|96111.1|96061.1|96173.2|96123.2|96076.4|96026.4|1790
1593605400000|2020-07-01 12:10:00|96111.9|96061.9|96205.5|96155.5|96228.7|96178.7|96086|96036|1816
1593605700000|2020-07-01 12:15:00|96208.3|96158.3|96153.9|96103.9|96245.1|96195.1|96149.6|96099.6|2001
1593606000000|2020-07-01 12:20:00|96154.8|96104.8|96069.3|96019.3|96169.4|96119.4|95999.2|95949.2|1884
1593606300000|2020-07-01 12:25:00|96067.6|96017.6|96054.2|96004.2|96114.3|96064.3|95995.1|95945.1|1537
1593606600000|2020-07-01 12:30:00|96054.8|96004.8|95905.9|95855.9|96068.1|96018.1|95890.8|95840.8|1656
1593606900000|2020-07-01 12:35:00|95905.8|95855.8|95868.4|95818.4|95909.6|95863.3|95863|95813|1737
1593607200000|2020-07-01 12:40:00|95867.9|95817.9|95889.6|95839.6|95905.4|95855.4|95853.6|95803.6|1553
1593607500000|2020-07-01 12:45:00|95889.1|95839.1|95773.2|95723.2|95893.7|95843.7|95707.2|95657.2|1833
1593607800000|2020-07-01 12:50:00|95773.3|95723.3|95745.5|95695.5|95775.2|95725.2|95718.8|95668.8|1425
1593608100000|2020-07-01 12:55:00|95745.2|95695.2|95669.3|95619.3|95773.1|95723.1|95664.1|95614.1|1479
1593608400000|2020-07-01 13:00:00|95668.6|95618.6|95646.2|95596.2|95745.5|95695.5|95630|95580|1868
1593608700000|2020-07-01 13:05:00|95646|95596|95667.3|95617.3|95705.4|95673.4|95631.2|95581.2|1746
1593609000000|2020-07-01 13:10:00|95667.5|95617.5|95648.6|95598.6|95667.6|95617.6|95611.4|95563|1488
1593609300000|2020-07-01 13:15:00|95647.5|95597.5|95642.5|95592.5|95670.5|95620.5|95607.1|95557.1|1566
1593609600000|2020-07-01 13:20:00|95643.4|95593.4|95705.4|95655.4|95746.8|95696.8|95628.2|95578.2|1981
1593609900000|2020-07-01 13:25:00|95706.8|95656.8|95635.5|95585.5|95707.2|95657.2|95627.2|95577.2|1722
1593610200000|2020-07-01 13:30:00|95635.8|95585.8|95581.2|95531.2|95680.1|95630.1|95567|95517|1786
1593610500000|2020-07-01 13:35:00|95582.1|95532.1|95547.3|95497.3|95583.5|95543.6|95402.9|95352.9|2005
1593610800000|2020-07-01 13:40:00|95547.4|95497.4|95555.2|95505.2|95629.6|95579.6|95505|95455|1710
1593611100000|2020-07-01 13:45:00|95554.6|95504.6|95563.5|95513.5|95686.5|95636.5|95541.5|95491.5|1752
1593611400000|2020-07-01 13:50:00|95563.3|95513.3|95695.8|95645.8|95704.2|95654.2|95473|95423|2091
1593611700000|2020-07-01 13:55:00|95695.6|95645.6|95502.2|95452.2|95696.7|95646.7|95499.9|95449.9|1823
1593612000000|2020-07-01 14:00:00|95501.1|95451.1|95352|95302|95515|95465|95302.8|95252.8|2152
1593612300000|2020-07-01 14:05:00|95352.3|95302.3|95250.5|95200.5|95446.5|95396.5|95218.9|95168.9|2115
1593612600000|2020-07-01 14:10:00|95248.9|95198.9|95264.5|95214.5|95320.1|95270.1|95211.4|95161.4|1990
1593612900000|2020-07-01 14:15:00|95264|95214|95353.8|95303.8|95378.5|95328.5|95220.9|95170.9|1892
1593613200000|2020-07-01 14:20:00|95354.4|95304.4|95258.7|95208.7|95358|95308|95229.4|95179.4|1743
1593613500000|2020-07-01 14:25:00|95261|95211|95244.7|95194.7|95262.5|95212.5|95194.7|95144.7|1872
1593613800000|2020-07-01 14:30:00|95245|95195|95231.4|95181.4|95246.3|95196.3|95152.4|95102.4|2065
1593614100000|2020-07-01 14:35:00|95231.6|95181.6|95256.7|95206.7|95374.9|95324.9|95226.9|95176.9|1989
1593614400000|2020-07-01 14:40:00|95255.2|95205.2|95359.3|95309.3|95377|95327|95204.7|95154.7|1991
1593614700000|2020-07-01 14:45:00|95359.1|95309.1|95402.7|95352.7|95490.3|95440.3|95336|95286|2094
1593615000000|2020-07-01 14:50:00|95401.9|95351.9|95407.4|95357.4|95444.4|95394.4|95343|95293|1863
1593615300000|2020-07-01 14:55:00|95406.7|95356.7|95273.6|95223.6|95489.6|95439.6|95264.9|95223.6|1967
1593615600000|2020-07-01 15:00:00|95273.1|95223.1|95233.9|95183.9|95311.5|95261.5|95202.1|95152.1|1795
1593615900000|2020-07-01 15:05:00|95233.2|95183.2|95317.5|95267.5|95346.8|95296.8|95174.3|95124.3|1718
1593616200000|2020-07-01 15:10:00|95317.3|95267.3|95256.5|95206.5|95464.7|95414.7|95251.7|95201.7|2061
1593616500000|2020-07-01 15:15:00|95255.9|95205.9|95381|95331|95445.5|95395.5|95206.2|95156.2|2189
1593616800000|2020-07-01 15:20:00|95383.8|95333.8|95379.7|95329.7|95396.3|95346.3|95336.9|95286.9|1943
1593617100000|2020-07-01 15:25:00|95379.8|95329.8|95283|95233|95387.1|95337.1|95261.5|95211.5|1804
1593617400000|2020-07-01 15:30:00|95283.4|95233.4|95305.6|95255.6|95315|95265|95279.5|95229.5|1373
1593617700000|2020-07-01 15:35:00|95306.1|95256.1|95325.7|95275.7|95387|95337|95296.5|95246.5|1860
1593618000000|2020-07-01 15:40:00|95325|95275|95229.9|95179.9|95363.5|95325|95228.5|95178.5|1669
1593618300000|2020-07-01 15:45:00|95229.1|95179.1|95218.1|95168.1|95279.7|95229.7|95208.3|95158.3|1518
1593618600000|2020-07-01 15:50:00|95214.3|95164.3|95216.9|95166.9|95253|95203|95211.7|95161.7|1353
1593618900000|2020-07-01 15:55:00|95217|95167|95183.3|95133.3|95234.9|95184.9|95166.7|95116.7|1432
1593619200000|2020-07-01 16:00:00|95183.4|95133.4|95280.8|95230.8|95282.4|95232.4|95180.1|95130.1|1376
1593619500000|2020-07-01 16:05:00|95280.5|95230.5|95317.1|95267.1|95322.5|95272.5|95259.4|95209.4|1437
1593619800000|2020-07-01 16:10:00|95316.8|95266.8|95283.5|95233.5|95327.2|95277.2|95279.9|95229.9|1371
1593620100000|2020-07-01 16:15:00|95283.3|95233.3|95210|95160|95294.2|95247.5|95203.7|95153.7|1350
1593620400000|2020-07-01 16:20:00|95213.2|95163.2|95161.9|95111.9|95216.1|95166.1|95160.6|95110.6|1200
1593620700000|2020-07-01 16:25:00|95162|95112|95126.4|95076.4|95162.1|95112.1|95125|95075|1146
1593621000000|2020-07-01 16:30:00|95126.5|95076.5|95126.2|95076.2|95143.4|95093.4|95105.2|95055.2|1241
1593621300000|2020-07-01 16:35:00|95126.1|95076.1|95104.6|95054.6|95142.8|95092.8|95100.4|95050.4|1156
1593621600000|2020-07-01 16:40:00|95105.7|95055.7|95097|95047|95116.6|95066.6|95092.1|95042.1|1039
1593621900000|2020-07-01 16:45:00|95099.2|95049.2|95225.1|95175.1|95291.3|95241.3|95097.1|95047.1|1836
1593622200000|2020-07-01 16:50:00|95225.2|95175.2|95151.7|95101.7|95225.2|95175.2|95149.6|95099.6|1598
1593622500000|2020-07-01 16:55:00|95151.6|95101.6|95153.8|95103.8|95180.7|95130.7|95149.3|95099.3|1411
1593622800000|2020-07-01 17:00:00|95152.2|95102.2|95148.7|95098.7|95166.1|95116.1|95146.3|95096.3|1300
1593623100000|2020-07-01 17:05:00|95148.4|95098.4|95191.2|95141.2|95191.7|95141.7|95123|95073|1312
1593623400000|2020-07-01 17:10:00|95190.9|95140.9|95200.7|95150.7|95210|95160|95185.8|95135.8|1227
1593623700000|2020-07-01 17:15:00|95200.8|95150.8|95209.2|95159.2|95219.5|95169.5|95193.7|95143.7|1071
1593624000000|2020-07-01 17:20:00|95209.8|95159.8|95207.5|95157.5|95223.4|95173.4|95205.9|95155.9|991
1593624300000|2020-07-01 17:25:00|95208|95158|95224.7|95174.7|95225.7|95175.7|95176.9|95126.9|1651
1593624600000|2020-07-01 17:30:00|95224.6|95174.6|95223.6|95173.6|95228.6|95178.6|95207.7|95157.7|1393
1593624900000|2020-07-01 17:35:00|95224.3|95174.3|95181.1|95131.1|95230.6|95180.6|95164.8|95114.8|1184
1593625200000|2020-07-01 17:40:00|95182.2|95132.2|95238.3|95188.3|95240|95190|95166.1|95116.1|1152
1593625500000|2020-07-01 17:45:00|95239.5|95189.5|95233.2|95183.2|95244|95194|95221.9|95171.9|1128
1593625800000|2020-07-01 17:50:00|95233|95183|95248.7|95198.7|95250.4|95200.4|95227|95177|1318
1593626100000|2020-07-01 17:55:00|95248.6|95198.6|95408.4|95121.9|95515|95199.4|95187|95078.8|1258
1593626400000|2020-07-01 18:00:00|95397.8|95126.6|95210|95160|95447.6|95181.7|95187.9|95079.3|1610
1593626700000|2020-07-01 18:05:00|95209.9|95159.9|95198|95148|95235.1|95185.1|95195.1|95145.1|1356
1593627000000|2020-07-01 18:10:00|95199.8|95149.8|95193.6|95143.6|95224.4|95174.4|95191.2|95141.2|984
1593627300000|2020-07-01 18:15:00|95194.1|95144.1|95224.1|95174.1|95243.3|95193.3|95189.5|95139.5|1198
1593627600000|2020-07-01 18:20:00|95224.6|95174.6|95243.8|95193.8|95249.3|95199.3|95211.9|95161.9|1110
1593627900000|2020-07-01 18:25:00|95242.9|95192.9|95241.6|95191.6|95251.9|95201.9|95233.8|95183.8|1011
1593628200000|2020-07-01 18:30:00|95241.4|95191.4|95246.6|95196.6|95252.3|95202.3|95221.8|95171.8|1208
1593628500000|2020-07-01 18:35:00|95245.6|95195.6|95279.3|95229.3|95279.3|95229.3|95235.6|95185.6|1356
1593628800000|2020-07-01 18:40:00|95280.1|95230.1|95327.5|95277.5|95330.9|95280.9|95267.2|95225.9|1047
1593629100000|2020-07-01 18:45:00|95327.7|95277.7|95350.9|95300.9|95356.5|95306.5|95326.7|95276.7|1228
1593629400000|2020-07-01 18:50:00|95352.1|95302.1|95374.4|95324.4|95379.5|95329.5|95346.7|95296.7|1034
1593629700000|2020-07-01 18:55:00|95374.2|95324.2|95347.3|95297.3|95374.2|95324.2|95312.4|95262.4|1091
1593630000000|2020-07-01 19:00:00|95350.1|95300.1|95271.8|95221.8|95376.5|95326.5|95271.8|95221.8|1363
1593630300000|2020-07-01 19:05:00|95271.6|95221.6|95222.5|95172.5|95284.3|95234.3|95221.2|95171.2|1538
1593630600000|2020-07-01 19:10:00|95223.3|95173.3|95232.6|95182.6|95255|95205|95223.3|95173.3|1337
1593630900000|2020-07-01 19:15:00|95232.8|95182.8|95240.5|95190.5|95256|95206|95229.2|95179.2|1098
1593631200000|2020-07-01 19:20:00|95240.6|95190.6|95211.8|95161.8|95242.3|95192.3|95199.1|95149.1|1092
1593631500000|2020-07-01 19:25:00|95212|95162|95194.7|95144.7|95216.5|95166.5|95190.1|95140.1|1011
1593631800000|2020-07-01 19:30:00|95194.5|95144.5|95148.5|95098.5|95195.7|95145.7|95140.1|95090.1|1305
1593632100000|2020-07-01 19:35:00|95148.8|95098.8|95144.6|95094.6|95152.6|95102.6|95136.9|95086.9|1057
1593632400000|2020-07-01 19:40:00|95144.3|95094.3|95141.2|95091.2|95151.7|95101.7|95135|95085|922
1593632700000|2020-07-01 19:45:00|95140.2|95090.2|95136.5|95086.5|95147.9|95097.9|95133.1|95083.1|868
1593633000000|2020-07-01 19:50:00|95135.3|95085.3|95180.5|95130.5|95184.4|95134.4|95131.7|95081.7|1057
1593633300000|2020-07-01 19:55:00|95181.3|95131.3|95215.3|95165.3|95216.7|95166.7|95178.2|95128.2|1209
1593633600000|2020-07-01 20:00:00|95215.8|95165.8|95250.4|95200.4|95286.4|95236.4|95213.7|95163.7|1116
1593633900000|2020-07-01 20:05:00|95250.8|95200.8|95238.1|95188.1|95253|95203|95234|95184|708
1593634200000|2020-07-01 20:10:00|95240.7|95190.7|95262.2|95212.2|95263.4|95213.4|95235.7|95185.7|590
1593634500000|2020-07-01 20:15:00|95262.1|95212.1|95238.8|95188.8|95265.2|95215.2|95237.8|95187.8|674
1593634800000|2020-07-01 20:20:00|95238.4|95188.4|95210.9|95160.9|95242.5|95192.5|95205.6|95155.6|882
1593635100000|2020-07-01 20:25:00|95207.2|95157.2|95173.9|95123.9|95211|95161|95172.5|95122.5|575
1593635400000|2020-07-01 20:30:00|95174|95124|95167.8|95117.8|95186.1|95136.1|95167.7|95117.7|764
1593635700000|2020-07-01 20:35:00|95167.9|95117.9|95144.4|95094.4|95175|95125|95136|95086|935
1593636000000|2020-07-01 20:40:00|95144.2|95094.2|95146.4|95096.4|95169.1|95119.1|95141.6|95091.6|798
1593636300000|2020-07-01 20:45:00|95146.9|95096.9|95154.9|95104.9|95166.3|95116.3|95140.8|95090.8|1112
1593636600000|2020-07-01 20:50:00|95155|95105|95161|95111|95168.3|95118.3|95152.3|95102.3|580
1593636900000|2020-07-01 20:55:00|95160.3|95110.3|95160.5|95110.5|95188.9|95123.4|95135|94974.1|512
1593637200000|2020-07-01 21:00:00|95156.4|95106.4|95180.9|95130.9|95219.1|95130.9|95148.2|95073.2|53
1593637500000|2020-07-01 21:05:00|95198.3|95148.3|95186.2|95041.7|95241.8|95148.3|95137.2|95007.6|155
1593637800000|2020-07-01 21:10:00|95199.2|95032.9|95150.8|95100.8|95215|95107.9|95115.7|95011.8|209
1593638100000|2020-07-01 21:15:00|95149.6|95099.6|95312.8|95046.4|95579|95151.2|95148.2|94864.5|502
1593638400000|2020-07-01 21:20:00|95295.5|95052.1|95491|95095|95511.4|95139.8|95295.5|94927.2|319
1593638700000|2020-07-01 21:25:00|95490|95081.3|95487.2|95079.1|95518|95176|95414|95057.7|170
1593639000000|2020-07-01 21:30:00|95487|95082.1|95440|95111|95507.7|95131.6|95414|95015.8|212
1593639300000|2020-07-01 21:35:00|95486|95110|95463.3|95119.2|95546.5|95165|95403.3|95004|318
1593639600000|2020-07-01 21:40:00|95462.9|95118.7|95465.3|95111.6|95479.5|95137.6|95395.9|95097.1|209
1593639900000|2020-07-01 21:45:00|95466.8|95110.5|95456.9|95116.2|95507.1|95150.3|95395.9|95081.5|264
1593640200000|2020-07-01 21:50:00|95456.3|95117|95473.9|95101.6|95516.5|95150.3|95397.5|95077.5|186
1593640500000|2020-07-01 21:55:00|95474.4|95102|95448|95131|95498.8|95142|95402.2|95056.4|212
1593640800000|2020-07-01 22:00:00|95449.5|95113.5|95150.6|95100.6|95449.5|95113.5|95114.8|94945.1|827
1593641100000|2020-07-01 22:05:00|95149.4|95099.4|95155.8|95015.9|95166.3|95112.4|95089.6|95003.5|1840
1593641400000|2020-07-01 22:10:00|95153.5|95013.6|95153.8|95022.4|95174.5|95082.9|95107|95001.3|1642
1593641700000|2020-07-01 22:15:00|95148.4|95019.9|95157|95024.2|95180|95084.6|95113.7|94978.9|1023
1593642000000|2020-07-01 22:20:00|95157.6|95006.1|95150.7|95100.7|95188.1|95104.9|95106.9|94995.9|770
1593642300000|2020-07-01 22:25:00|95145.3|95095.3|95150.3|95100.3|95185.7|95109.9|95128.2|95051.2|578
1593642600000|2020-07-01 22:30:00|95151.7|95101.7|95143.3|95093.3|95186.9|95110|95138.1|95055|232
1593642900000|2020-07-01 22:35:00|95150.6|95100.6|95146.4|95096.4|95233|95106.8|95142.8|95028|354
1593643200000|2020-07-01 22:40:00|95146.8|95096.8|95137.8|95087.8|95203.9|95098.1|95133.8|95034.1|284
1593643500000|2020-07-01 22:45:00|95135.8|95085.8|95154|95104|95215.2|95104|95133.8|95038.9|265
1593643800000|2020-07-01 22:50:00|95153.1|95103.1|95146.4|95096.4|95235|95106.2|95137.6|95014.7|316
1593644100000|2020-07-01 22:55:00|95146.3|95096.3|95140.9|95090.9|95206.5|95110|95128|95050.9|412
1593644400000|2020-07-01 23:00:00|95143.1|95093.1|95143.3|95093.3|95210.1|95100.4|95122.9|95034.6|751
1593644700000|2020-07-01 23:05:00|95143.4|95093.4|95146|95096|95164.2|95114.2|95126.7|95076.7|754
1593645000000|2020-07-01 23:10:00|95145.1|95095.1|95146.6|95096.6|95150|95100|95106.1|95056.1|1012
1593645300000|2020-07-01 23:15:00|95148|95098|95149.1|95099.1|95157.7|95107.7|95137.7|95087.7|1049
1593645600000|2020-07-01 23:20:00|95147.4|95097.4|95132.7|95082.7|95151.6|95101.6|95127.8|95077.8|1174
1593645900000|2020-07-01 23:25:00|95136.3|95086.3|95160.7|95110.7|95170.2|95120.2|95130.3|95080.3|1090
1593646200000|2020-07-01 23:30:00|95154.7|95104.7|95169.8|95119.8|95174.5|95124.5|95150.7|95100.7|750
1593646500000|2020-07-01 23:35:00|95169.7|95119.7|95160.8|95110.8|95177.1|95127.1|95154.2|95104.2|802
1593646800000|2020-07-01 23:40:00|95158.1|95108.1|95143.3|95093.3|95165.4|95115.4|95135.1|95085.1|857
1593647100000|2020-07-01 23:45:00|95144.7|95094.7|95143.7|95093.7|95150.3|95100.3|95134.9|95084.9|1165
1593647400000|2020-07-01 23:50:00|95145.1|95095.1|95164.2|95114.2|95180.9|95130.9|95133.3|95083.3|756
1593647700000|2020-07-01 23:55:00|95163.1|95113.1|95166.3|95116.3|95176.7|95126.7|95152.8|95102.8|838
1593648000000|2020-07-02 00:00:00|95167.1|95117.1|95174.9|95124.9|95200.2|95150.2|95107.1|95057.1|1761
1593648300000|2020-07-02 00:05:00|95175|95125|95093.7|95043.7|95180.4|95130.4|95071.1|95021.1|1759
1593648600000|2020-07-02 00:10:00|95085.9|95035.9|95133.8|95083.8|95134.8|95084.8|95077.5|95027.5|1655
1593648900000|2020-07-02 00:15:00|95133.6|95083.6|95162.8|95112.8|95191.6|95141.6|95123.2|95073.2|1871
1593649200000|2020-07-02 00:20:00|95161.6|95111.6|95140.9|95090.9|95199.8|95149.8|95104.3|95047.3|1806
1593649500000|2020-07-02 00:25:00|95140.8|95090.8|95215.3|95165.3|95265.6|95209.4|95137.5|95087.5|1672
1593649800000|2020-07-02 00:30:00|95214.7|95164.7|95283.9|95233.9|95290|95240|95190.9|95140.9|1558
1593650100000|2020-07-02 00:35:00|95283.8|95233.8|95262.6|95212.6|95296.7|95246.7|95261.2|95211.2|1621
1593650400000|2020-07-02 00:40:00|95261.5|95211.5|95295.4|95245.4|95314.3|95264.3|95247.9|95197.9|1516
1593650700000|2020-07-02 00:45:00|95296.5|95246.5|95244.7|95194.7|95317.8|95267.8|95236|95186|1259
1593651000000|2020-07-02 00:50:00|95243.8|95193.8|95266.7|95216.7|95273.6|95223.6|95241.6|95191.6|745
1593651300000|2020-07-02 00:55:00|95267.5|95217.5|95230.5|95180.5|95291.2|95241.2|95191.5|95141.5|1741
1593651600000|2020-07-02 01:00:00|95231.4|95181.4|95247|95197|95262.8|95212.8|95222.9|95172.9|1367
1593651900000|2020-07-02 01:05:00|95246.8|95196.8|95238.2|95188.2|95256.9|95206.9|95231.6|95181.6|1185
1593652200000|2020-07-02 01:10:00|95238.4|95188.4|95212.1|95162.1|95259.7|95209.7|95204.8|95154.8|1143
1593652500000|2020-07-02 01:15:00|95212.3|95162.3|95182.2|95132.2|95238.6|95188.6|95173.3|95123.3|832
1593652800000|2020-07-02 01:20:00|95181.3|95131.3|95049.4|94999.4|95181.5|95131.5|95049.3|94999.3|1834
1593653100000|2020-07-02 01:25:00|95053.5|95003.5|95052.7|95002.7|95058.4|95008.4|95041.1|94991.1|679
1593653400000|2020-07-02 01:30:00|95054|95004|95077.5|95027.5|95192|95142|95046.7|94996.7|1595
1593653700000|2020-07-02 01:35:00|95076.9|95026.9|95069.8|95019.8|95153.4|95103.4|95032.6|94982.6|1841
1593654000000|2020-07-02 01:40:00|95069.5|95019.5|95071.8|95021.8|95112.8|95062.8|95047.7|94997.7|1744
1593654300000|2020-07-02 01:45:00|95071.2|95021.2|95052.1|95002.1|95083.8|95033.8|95048.9|94998.9|1226
1593654600000|2020-07-02 01:50:00|95052.5|95002.5|95079.9|95029.9|95090|95040|95043.4|94993.4|1166
1593654900000|2020-07-02 01:55:00|95079.4|95029.4|95118.2|95068.2|95124.4|95074.4|95076.8|95026.8|899
1593655200000|2020-07-02 02:00:00|95119.5|95069.5|95127.3|95077.3|95161.5|95111.5|95118.6|95068.6|1133
1593655500000|2020-07-02 02:05:00|95127.1|95077.1|95122.8|95072.8|95138|95088|95112.9|95062.9|1030
1593655800000|2020-07-02 02:10:00|95123|95073|95079.5|95029.5|95130.9|95080.9|95077.3|95027.3|1286
1593656100000|2020-07-02 02:15:00|95080.7|95030.7|95086.8|95036.8|95107.6|95057.6|95075.7|95025.7|1308
1593656400000|2020-07-02 02:20:00|95087.7|95037.7|95082.1|95032.1|95090.6|95040.6|95072.4|95022.4|1131
1593656700000|2020-07-02 02:25:00|95081.8|95031.8|95037.4|94987.4|95086.2|95036.2|95034.3|94984.3|1038
1593657000000|2020-07-02 02:30:00|95038.7|94988.7|94997.2|94947.2|95053.8|95003.8|94986.8|94937.1|1319
1593657300000|2020-07-02 02:35:00|94996|94946|95004.3|94954.3|95012.8|94962.8|94982.3|94932.3|940
1593657600000|2020-07-02 02:40:00|95004.4|94954.4|94977.8|94927.8|95005.4|94955.4|94968.6|94918.6|906
1593657900000|2020-07-02 02:45:00|94979.8|94929.8|94979.1|94929.1|94995.4|94945.4|94971.2|94921.2|751
1593658200000|2020-07-02 02:50:00|94979.4|94929.4|94985.3|94935.3|94992.9|94942.9|94975.2|94925.2|773
1593658500000|2020-07-02 02:55:00|94986.8|94936.8|94973.9|94923.9|94987.8|94937.8|94967.8|94917.8|748
1593658800000|2020-07-02 03:00:00|94974.2|94924.2|94998.1|94948.1|95001|94951|94970.7|94920.7|716
1593659100000|2020-07-02 03:05:00|94999.3|94949.3|94979.9|94929.9|95000.2|94950.2|94974.6|94924.6|757
1593659400000|2020-07-02 03:10:00|94980.4|94930.4|94987.5|94937.5|94994.4|94944.4|94972.8|94922.8|628
1593659700000|2020-07-02 03:15:00|94987.3|94937.3|95009.2|94959.2|95009.8|94959.8|94982.5|94932.5|595
1593660000000|2020-07-02 03:20:00|95008.9|94958.9|94985.6|94935.6|95009.5|94959.5|94971.3|94921.3|723
1593660300000|2020-07-02 03:25:00|94984.9|94934.9|94995.8|94945.8|94999.1|94949.1|94976|94926|646
1593660600000|2020-07-02 03:30:00|94996|94946|94987.3|94937.3|95004.4|94954.4|94986.1|94936.1|761
1593660900000|2020-07-02 03:35:00|94987.4|94937.4|94993.2|94943.2|94993.7|94943.7|94975.1|94925.1|683
1593661200000|2020-07-02 03:40:00|94993.1|94943.1|94996.5|94946.5|95008.3|94958.3|94988.7|94938.7|843
1593661500000|2020-07-02 03:45:00|94997.4|94947.4|94979.1|94929.1|94998.9|94948.9|94972.8|94922.8|678
1593661800000|2020-07-02 03:50:00|94978.3|94928.3|94977.7|94927.7|94985|94935|94972.9|94922.9|581
1593662100000|2020-07-02 03:55:00|94977.6|94927.6|94967|94917|94993|94943|94951.7|94914.3|717
1593662400000|2020-07-02 04:00:00|94967.2|94917.2|94982.2|94932.2|94983.8|94933.8|94963.3|94913.3|617
1593662700000|2020-07-02 04:05:00|94982.9|94932.9|94984.5|94934.5|94985.8|94935.8|94975.1|94925.1|588
1593663000000|2020-07-02 04:10:00|94984.3|94934.3|94972.1|94922.1|94984.8|94934.8|94965.9|94915.9|692
1593663300000|2020-07-02 04:15:00|94970.5|94920.5|94971.5|94921.5|94978.6|94928.6|94966.3|94916.3|668
1593663600000|2020-07-02 04:20:00|94972.5|94922.5|94976.1|94926.1|94981.6|94931.6|94967.6|94917.6|674
1593663900000|2020-07-02 04:25:00|94976.7|94926.7|94978.9|94928.9|94980.4|94930.4|94966.1|94916.1|684
1593664200000|2020-07-02 04:30:00|94974.5|94924.5|94964.1|94914.1|94977.1|94927.1|94941.7|94891.7|769
1593664500000|2020-07-02 04:35:00|94965|94915|94967.8|94917.8|94967.8|94917.8|94957.2|94907.2|566
1593664800000|2020-07-02 04:40:00|94968.1|94918.1|94962.5|94912.5|94968.9|94918.9|94953.5|94903.5|645
1593665100000|2020-07-02 04:45:00|94962.2|94912.2|94966.8|94916.8|94980|94930|94951.4|94901.4|1099
1593665400000|2020-07-02 04:50:00|94968.8|94918.8|94980|94930|94987|94937|94967.6|94917.6|1167
1593665700000|2020-07-02 04:55:00|94979.8|94929.8|94985.5|94935.5|94992.5|94942.5|94957.8|94907.8|1022
1593666000000|2020-07-02 05:00:00|94985.1|94935.1|94961.2|94911.2|94991.8|94941.8|94958.7|94908.7|1010
1593666300000|2020-07-02 05:05:00|94960.9|94910.9|94976.6|94926.6|94986.7|94936.7|94955.9|94905.9|750
1593666600000|2020-07-02 05:10:00|94976.9|94926.9|94963.5|94913.5|94976.9|94926.9|94954.5|94904.5|717
1593666900000|2020-07-02 05:15:00|94964.6|94914.6|94978.6|94928.6|94983.6|94933.6|94963.2|94913.2|863
1593667200000|2020-07-02 05:20:00|94979.1|94929.1|94973.9|94923.9|94983.9|94933.9|94970.2|94920.2|945
1593667500000|2020-07-02 05:25:00|94973.5|94923.5|94965.2|94915.2|94977.6|94927.6|94956.4|94906.4|934
1593667800000|2020-07-02 05:30:00|94965.4|94915.4|94964|94914|94976.2|94926.2|94957.7|94907.7|1213
1593668100000|2020-07-02 05:35:00|94963.4|94913.4|94959.8|94909.8|94988.2|94938.2|94953|94903|1220
1593668400000|2020-07-02 05:40:00|94959.9|94909.9|94952.1|94902.1|94965.9|94915.9|94947.8|94897.8|1276
1593668700000|2020-07-02 05:45:00|94952.5|94902.5|94948.4|94898.4|94963.2|94913.2|94945.1|94895.1|1377
1593669000000|2020-07-02 05:50:00|94947.2|94897.2|94946.3|94896.3|94963.9|94913.9|94938.7|94888.7|964
1593669300000|2020-07-02 05:55:00|94946|94896|94966.7|94916.7|94967.1|94917.1|94933.6|94883.6|857
1593669600000|2020-07-02 06:00:00|94966.3|94916.3|94945.1|94895.1|94972.5|94922.5|94931.3|94881.3|1265
1593669900000|2020-07-02 06:05:00|94945|94895|94785.6|94735.6|94947.9|94897.9|94749.1|94706.3|1753
1593670200000|2020-07-02 06:10:00|94785|94735|94803.8|94753.8|94836.3|94786.3|94783.6|94733.6|1233
1593670500000|2020-07-02 06:15:00|94804.2|94754.2|94825.2|94775.2|94838.2|94788.2|94791.2|94753.2|1094
1593670800000|2020-07-02 06:20:00|94824.9|94774.9|94796.9|94771.9|94829.7|94779.7|94786.2|94750.3|1236
1593671100000|2020-07-02 06:25:00|94797.6|94772.6|94753|94703|94814.4|94774.9|94752.1|94702.1|1135
1593671400000|2020-07-02 06:30:00|94753.6|94703.6|94741.3|94691.3|94776.3|94726.3|94710.8|94669.2|1323
1593671700000|2020-07-02 06:35:00|94741.8|94691.8|94730.4|94680.4|94745.4|94708.9|94707.6|94657.6|1392
1593672000000|2020-07-02 06:40:00|94730.5|94680.5|94691.4|94641.4|94735.5|94685.5|94678.7|94632|1356
1593672300000|2020-07-02 06:45:00|94692.8|94642.8|94742.1|94692.1|94749.3|94699.3|94687.9|94641.4|1338
1593672600000|2020-07-02 06:50:00|94741.7|94691.7|94720.5|94670.5|94752.3|94702.3|94718.8|94668.8|1198
1593672900000|2020-07-02 06:55:00|94721.2|94671.2|94763.5|94713.5|94782.4|94732.4|94705.6|94655.6|1639
1593673200000|2020-07-02 07:00:00|94763.1|94713.1|94705.7|94680.7|94775.1|94736.4|94686.9|94655.2|1618
1593673500000|2020-07-02 07:05:00|94706.2|94681.2|94718.2|94668.2|94801.2|94763|94701.3|94661|1672
1593673800000|2020-07-02 07:10:00|94718.1|94668.1|94808.5|94758.5|94818.9|94768.9|94713.5|94663.5|1937
1593674100000|2020-07-02 07:15:00|94810.6|94760.6|94815.2|94765.2|94866.4|94825.8|94787.6|94737.6|1944
1593674400000|2020-07-02 07:20:00|94816.3|94766.3|94779.5|94729.5|94834.9|94784.9|94773.3|94723.3|1686
1593674700000|2020-07-02 07:25:00|94778.6|94728.6|94592.4|94567.4|94787.2|94737.2|94570.9|94533.1|1772
1593675000000|2020-07-02 07:30:00|94592.2|94567.2|94608.5|94558.5|94674.5|94624.5|94578.3|94528.3|2017
1593675300000|2020-07-02 07:35:00|94607|94557|94625.9|94575.9|94625.9|94589.2|94586|94536|1870
1593675600000|2020-07-02 07:40:00|94625.5|94575.5|94644.8|94594.8|94651.6|94601.6|94604.4|94554.4|1930
1593675900000|2020-07-02 07:45:00|94645.4|94595.4|94607.8|94557.8|94655.4|94605.4|94579.1|94534.3|1686
1593676200000|2020-07-02 07:50:00|94608.3|94558.3|94597.3|94572.3|94626.6|94585.8|94591|94554.1|1503
1593676500000|2020-07-02 07:55:00|94597.6|94572.6|94489.3|94439.3|94618|94573.5|94488.7|94438.7|1691
1593676800000|2020-07-02 08:00:00|94490.9|94440.9|94518.4|94468.4|94521.8|94471.8|94396.5|94346.5|1695
1593677100000|2020-07-02 08:05:00|94518.2|94468.2|94529.1|94479.1|94588.8|94538.8|94503.9|94461.7|1685
1593677400000|2020-07-02 08:10:00|94529.3|94479.3|94571.1|94521.1|94576.6|94526.6|94523.9|94473.9|1708
1593677700000|2020-07-02 08:15:00|94571.2|94521.2|94514.5|94464.5|94572.5|94522.5|94500.6|94450.6|2025
1593678000000|2020-07-02 08:20:00|94513.3|94463.3|94459.2|94409.2|94517.6|94467.6|94453.7|94403.7|1716
1593678300000|2020-07-02 08:25:00|94459.3|94409.3|94576.6|94526.6|94600.7|94550.7|94434|94384|1978
1593678600000|2020-07-02 08:30:00|94577.3|94527.3|94437.1|94387.1|94577.3|94527.3|94436.6|94386.6|1873
1593678900000|2020-07-02 08:35:00|94437|94387|94470.8|94420.8|94481.3|94431.3|94408.1|94358.1|1695
1593679200000|2020-07-02 08:40:00|94471.3|94421.3|94480|94430|94506.4|94456.4|94461.1|94411.1|1780
1593679500000|2020-07-02 08:45:00|94482.2|94432.2|94442.7|94392.7|94489.9|94439.9|94405|94355|1794
1593679800000|2020-07-02 08:50:00|94442.9|94392.9|94439|94389|94462.6|94424|94426.6|94376.6|1462
1593680100000|2020-07-02 08:55:00|94436.5|94386.5|94451.9|94401.9|94454.8|94404.8|94432.1|94382.1|1258
1593680400000|2020-07-02 09:00:00|94452.3|94402.3|94487.5|94437.5|94497|94447|94417.4|94367.4|1447
1593680700000|2020-07-02 09:05:00|94488.9|94438.9|94502.9|94452.9|94561.6|94521.6|94482.2|94435|1654
1593681000000|2020-07-02 09:10:00|94503|94453|94509|94459|94542.4|94492.4|94503|94453|1672
1593681300000|2020-07-02 09:15:00|94508.9|94458.9|94467.2|94417.2|94512|94475.7|94460.5|94410.5|1551
1593681600000|2020-07-02 09:20:00|94468.7|94418.7|94419.4|94369.4|94491.3|94441.3|94404.3|94354.3|1697
1593681900000|2020-07-02 09:25:00|94420.5|94370.5|94526.6|94476.6|94527.5|94477.5|94418|94368|1672
1593682200000|2020-07-02 09:30:00|94527.8|94477.8|94555.7|94505.7|94606.1|94556.1|94493.8|94443.8|1887
1593682500000|2020-07-02 09:35:00|94555|94505|94576.6|94526.6|94590.2|94543.7|94554.7|94504.7|1349
1593682800000|2020-07-02 09:40:00|94576.5|94526.5|94572.7|94522.7|94592.9|94542.9|94533.9|94483.9|1417
1593683100000|2020-07-02 09:45:00|94572.5|94522.5|94555.9|94505.9|94619.1|94569.1|94553.2|94503.2|1804
1593683400000|2020-07-02 09:50:00|94558.4|94508.4|94607.7|94557.7|94607.9|94557.9|94555.1|94505.1|1826
1593683700000|2020-07-02 09:55:00|94607.6|94557.6|94583.5|94533.5|94616.6|94566.6|94577.7|94527.7|1339
1593684000000|2020-07-02 10:00:00|94583.4|94533.4|94601|94551|94606.6|94567.7|94581.1|94531.1|1502
1593684300000|2020-07-02 10:05:00|94599.6|94549.6|94642.7|94592.7|94645.4|94609.3|94599.5|94549.5|1283
1593684600000|2020-07-02 10:10:00|94639.9|94589.9|94720.7|94670.7|94739.4|94689.4|94613|94574.7|1602
1593684900000|2020-07-02 10:15:00|94721|94671|94772.7|94722.7|94775.5|94725.5|94690.8|94640.8|1372
1593685200000|2020-07-02 10:20:00|94773.3|94723.3|94722.1|94672.1|94777.9|94727.9|94713.1|94663.1|1544
1593685500000|2020-07-02 10:25:00|94723.5|94673.5|94717.6|94667.6|94749.2|94699.2|94699.8|94649.8|1734
1593685800000|2020-07-02 10:30:00|94718.1|94668.1|94671.1|94621.1|94734.2|94684.2|94664.2|94614.2|1539
1593686100000|2020-07-02 10:35:00|94671.5|94621.5|94733.1|94683.1|94742.9|94692.9|94648.4|94609|1492
1593686400000|2020-07-02 10:40:00|94733.2|94683.2|94710.3|94660.3|94770.8|94728.4|94705.2|94657.6|1368
1593686700000|2020-07-02 10:45:00|94710.2|94660.2|94680.2|94630.2|94710.2|94669.3|94662.2|94612.2|1177
1593687000000|2020-07-02 10:50:00|94682.3|94632.3|94655.6|94605.6|94699.7|94658.2|94650.9|94600.9|1827
1593687300000|2020-07-02 10:55:00|94655.4|94605.4|94695.4|94645.4|94696.3|94651.1|94654.4|94604.4|1435
1593687600000|2020-07-02 11:00:00|94696.9|94646.9|94758.9|94708.9|94761|94723.1|94688.8|94646.6|1571
1593687900000|2020-07-02 11:05:00|94758.8|94708.8|94807|94757|94814.2|94772|94744|94694|1497
1593688200000|2020-07-02 11:10:00|94806.6|94756.6|94755.2|94705.2|94820.7|94772.4|94740.1|94690.1|1477
1593688500000|2020-07-02 11:15:00|94755.1|94705.1|94747|94697|94761.3|94711.3|94714.3|94664.3|1440
1593688800000|2020-07-02 11:20:00|94745.5|94695.5|94754.3|94704.3|94780.6|94730.6|94736.9|94686.9|1363
1593689100000|2020-07-02 11:25:00|94754.2|94704.2|94801.6|94751.6|94840.4|94790.4|94746.3|94696.3|1463
1593689400000|2020-07-02 11:30:00|94802.1|94752.1|94810.6|94760.6|94844.9|94794.9|94788.7|94738.7|1495
1593689700000|2020-07-02 11:35:00|94810.1|94760.1|94864.5|94814.5|94868.5|94818.5|94801.4|94751.4|1205
1593690000000|2020-07-02 11:40:00|94864.3|94814.3|94833.3|94783.3|94876.5|94826.5|94814.7|94764.7|1384
1593690300000|2020-07-02 11:45:00|94833.2|94783.2|94855.8|94805.8|94869.2|94819.2|94829.6|94779.6|1376
1593690600000|2020-07-02 11:50:00|94855.5|94805.5|94820|94770|94871|94821|94807.7|94757.7|1015
1593690900000|2020-07-02 11:55:00|94819.9|94769.9|94766.3|94716.3|94826.4|94786.9|94755.9|94705.9|1377
1593691200000|2020-07-02 12:00:00|94765.2|94715.2|94696.4|94646.4|94776.5|94727.7|94649|94599|1643
1593691500000|2020-07-02 12:05:00|94696.5|94646.5|94715.1|94665.1|94723.4|94673.4|94654.4|94604.4|1653
1593691800000|2020-07-02 12:10:00|94715.3|94665.3|94723.9|94673.9|94726.1|94676.1|94696.2|94646.2|1540
1593692100000|2020-07-02 12:15:00|94720.7|94670.7|94736.2|94686.2|94797.2|94747.2|94714.7|94664.7|1757
1593692400000|2020-07-02 12:20:00|94733.5|94683.5|94835.3|94785.3|94839.2|94789.2|94728.3|94678.3|1777
1593692700000|2020-07-02 12:25:00|94835.2|94785.2|94841.2|94742.3|94860.6|94810.6|94807.8|94740.8|1608
1593693000000|2020-07-02 12:30:00|94839.9|94741|94610.9|94560.9|94850.7|94770.8|94474.6|94424.6|2251
1593693300000|2020-07-02 12:35:00|94611.2|94561.2|94496|94446|94613.2|94563.2|94458.6|94408.6|2110
1593693600000|2020-07-02 12:40:00|94496.1|94446.1|94763.1|94713.1|94784.9|94734.9|94456.8|94406.8|2132
1593693900000|2020-07-02 12:45:00|94764.4|94714.4|94672.5|94622.5|94764.4|94714.4|94653.9|94608.7|1937
1593694200000|2020-07-02 12:50:00|94672.9|94622.9|94637.6|94587.6|94816.9|94766.9|94623.1|94573.1|2121
1593694500000|2020-07-02 12:55:00|94638.4|94588.4|94891.7|94841.7|94891.7|94841.7|94629.2|94579.2|2078
1593694800000|2020-07-02 13:00:00|94890.2|94840.2|94825.1|94775.1|94892.4|94842.4|94768.7|94718.7|2006
1593695100000|2020-07-02 13:05:00|94825.5|94775.5|94969.7|94919.7|94995.7|94945.7|94820.5|94770.5|1963
1593695400000|2020-07-02 13:10:00|94968.9|94918.9|94996.2|94946.2|94996.2|94946.2|94902.7|94852.7|1899
1593695700000|2020-07-02 13:15:00|94996.3|94946.3|94898.8|94848.8|95054.5|95004.5|94839.2|94789.2|2054
1593696000000|2020-07-02 13:20:00|94899.4|94849.4|94928.1|94878.1|94958|94908|94856.9|94806.9|2030
1593696300000|2020-07-02 13:25:00|94928.7|94878.7|94829.7|94779.7|94942.6|94892.6|94821|94771|1632
1593696600000|2020-07-02 13:30:00|94829.5|94779.5|94758.1|94708.1|94875.7|94825.7|94751.8|94701.8|2008
1593696900000|2020-07-02 13:35:00|94758.5|94708.5|94776.7|94726.7|94859.3|94809.3|94700.1|94650.1|1999
1593697200000|2020-07-02 13:40:00|94777|94727|94784.4|94734.4|94854.8|94804.8|94771.1|94721.1|1623
1593697500000|2020-07-02 13:45:00|94784.9|94734.9|94697.2|94647.2|94834.3|94784.3|94673.2|94623.2|1926
1593697800000|2020-07-02 13:50:00|94697.9|94647.9|94637.2|94587.2|94718.7|94668.7|94613.3|94563.3|1855
1593698100000|2020-07-02 13:55:00|94636.3|94586.3|94677.4|94627.4|94700.6|94650.6|94634.5|94584.5|1800
1593698400000|2020-07-02 14:00:00|94675.2|94625.2|94591.7|94541.7|94714.6|94664.6|94590.7|94540.7|1907
1593698700000|2020-07-02 14:05:00|94591.3|94541.3|94593.2|94543.2|94627.9|94577.9|94535.7|94485.7|1925
1593699000000|2020-07-02 14:10:00|94593.5|94543.5|94797.4|94747.4|94893.8|94843.8|94589.8|94539.8|2109
1593699300000|2020-07-02 14:15:00|94797.9|94747.9|94791.8|94741.8|94842.8|94792.8|94757|94707|2076
1593699600000|2020-07-02 14:20:00|94791.9|94741.9|94959.7|94909.7|94966.9|94916.9|94778.9|94728.9|2083
1593699900000|2020-07-02 14:25:00|94960|94910|95148.8|95098.8|95151.8|95101.8|94947.4|94897.4|1977
1593700200000|2020-07-02 14:30:00|95147.1|95097.1|95396.6|95346.6|95464.8|95414.8|95118.6|95068.6|2249
1593700500000|2020-07-02 14:35:00|95396.8|95346.8|95320.8|95270.8|95419.7|95369.7|95305.4|95255.4|2090
1593700800000|2020-07-02 14:40:00|95321.1|95271.1|95279.8|95229.8|95336.1|95286.1|95195.1|95145.1|2045
1593701100000|2020-07-02 14:45:00|95279.7|95229.7|95338.4|95288.4|95386.2|95336.2|95262.5|95212.5|1974
1593701400000|2020-07-02 14:50:00|95337|95287|95367.7|95317.7|95429.7|95379.7|95310.9|95260.9|2092
1593701700000|2020-07-02 14:55:00|95366.4|95316.4|95448.4|95398.4|95453.1|95403.1|95351.8|95301.8|1892
1593702000000|2020-07-02 15:00:00|95447.2|95397.2|95533.5|95483.5|95606.1|95556.1|95436.8|95386.8|1991
1593702300000|2020-07-02 15:05:00|95533.2|95483.2|95473.3|95423.3|95538.2|95488.2|95461.4|95411.4|1933
1593702600000|2020-07-02 15:10:00|95473|95423|95689.9|95639.9|95721.3|95671.3|95469.9|95419.9|2049
1593702900000|2020-07-02 15:15:00|95688.2|95638.2|95481.7|95431.7|95722.1|95672.1|95481.2|95431.2|1921
1593703200000|2020-07-02 15:20:00|95480.3|95430.3|95377.9|95327.9|95499.3|95449.3|95351.9|95301.9|2063
1593703500000|2020-07-02 15:25:00|95381.4|95331.4|95428.9|95378.9|95439|95389|95378.7|95328.7|1834
1593703800000|2020-07-02 15:30:00|95430.9|95380.9|95379.9|95329.9|95446.4|95396.4|95379.3|95329.3|1366
1593704100000|2020-07-02 15:35:00|95380.1|95330.1|95380.2|95330.2|95390.9|95340.9|95360.3|95310.3|1326
1593704400000|2020-07-02 15:40:00|95380|95330|95335|95285|95381.5|95331.5|95328.2|95278.2|1166
1593704700000|2020-07-02 15:45:00|95335.4|95285.4|95357.6|95307.6|95370.6|95320.6|95334.5|95284.5|1206
1593705000000|2020-07-02 15:50:00|95357|95307|95399.2|95349.2|95408.8|95358.8|95351.8|95301.8|1440
1593705300000|2020-07-02 15:55:00|95399|95349|95405.2|95355.2|95416.2|95366.2|95365.2|95315.2|1297
1593705600000|2020-07-02 16:00:00|95403.4|95353.4|95472.9|95422.9|95494.7|95444.7|95392.5|95349.1|1580
1593705900000|2020-07-02 16:05:00|95473.2|95423.2|95527.2|95477.2|95532.2|95482.2|95472.3|95422.3|1312
1593706200000|2020-07-02 16:10:00|95527.9|95477.9|95547.1|95497.1|95563.6|95513.6|95501.7|95451.7|1445
1593706500000|2020-07-02 16:15:00|95548.3|95498.3|95530.8|95480.8|95595|95545|95524.9|95474.9|1364
1593706800000|2020-07-02 16:20:00|95530.5|95480.5|95497.7|95447.7|95581.9|95536.9|95497|95447|1493
1593707100000|2020-07-02 16:25:00|95497.8|95447.8|95482.5|95432.5|95530.1|95480.1|95449.6|95409.1|1379
1593707400000|2020-07-02 16:30:00|95482.7|95432.7|95413|95363|95490.3|95440.3|95376.1|95326.1|1246
1593707700000|2020-07-02 16:35:00|95413.2|95363.2|95425.6|95375.6|95451.1|95401.1|95378.2|95338.3|1189
1593708000000|2020-07-02 16:40:00|95425.7|95375.7|95445.8|95395.8|95449.1|95399.1|95383.1|95345.5|1164
1593708300000|2020-07-02 16:45:00|95445.3|95395.3|95468|95418|95471.9|95421.9|95445.3|95395.3|1158
1593708600000|2020-07-02 16:50:00|95467.4|95417.4|95453.6|95403.6|95478.4|95428.4|95436.9|95386.9|1052
1593708900000|2020-07-02 16:55:00|95454.6|95404.6|95477.2|95427.2|95496.4|95461|95442.1|95399.3|1316
1593709200000|2020-07-02 17:00:00|95477.7|95427.7|95429.6|95379.6|95491.8|95455.1|95428.8|95378.8|1010
1593709500000|2020-07-02 17:05:00|95429.7|95379.7|95436.2|95386.2|95450.4|95413.6|95417.1|95379.3|1029
1593709800000|2020-07-02 17:10:00|95435.1|95385.1|95401.2|95376.2|95443.4|95407.7|95397.2|95354.3|873
1593710100000|2020-07-02 17:15:00|95399.5|95374.5|95398.5|95348.5|95421.6|95378.1|95379.9|95343.1|1173
1593710400000|2020-07-02 17:20:00|95398.2|95348.2|95384.1|95334.1|95405.2|95359|95378|95328|1044
1593710700000|2020-07-02 17:25:00|95380.6|95330.6|95388|95338|95399.2|95355.7|95375.9|95325.9|1034
1593711000000|2020-07-02 17:30:00|95389.3|95339.3|95388.6|95338.6|95397.7|95347.7|95371.7|95321.7|1125
1593711300000|2020-07-02 17:35:00|95388|95338|95338.7|95288.7|95396.1|95350.8|95332.1|95282.1|937
1593711600000|2020-07-02 17:40:00|95339.3|95289.3|95322.8|95272.8|95344.2|95294.2|95319|95269|991
1593711900000|2020-07-02 17:45:00|95323.7|95273.7|95342.7|95292.7|95345.1|95295.1|95322.6|95272.6|1004
1593712200000|2020-07-02 17:50:00|95343.1|95293.1|95338.2|95288.2|95363.1|95313.1|95328.7|95278.7|1170
1593712500000|2020-07-02 17:55:00|95339.5|95289.5|95341.1|95291.1|95345.3|95295.3|95310.2|95270.4|1287
1593712800000|2020-07-02 18:00:00|95342.2|95292.2|95390.6|95340.6|95404|95354|95341.6|95291.6|1197
1593713100000|2020-07-02 18:05:00|95390.5|95340.5|95432.3|95382.3|95435.8|95385.8|95383.5|95333.5|1032
1593713400000|2020-07-02 18:10:00|95432.5|95382.5|95423.3|95373.3|95441.9|95391.9|95421.5|95371.5|1034
1593713700000|2020-07-02 18:15:00|95423.8|95373.8|95427.5|95377.5|95435.1|95385.1|95412.5|95362.5|1056
1593714000000|2020-07-02 18:20:00|95430.1|95380.1|95383.2|95333.2|95442.9|95392.9|95383|95333|1087
1593714300000|2020-07-02 18:25:00|95383.9|95333.9|95375.1|95325.1|95410.5|95360.5|95365.5|95315.5|1279
1593714600000|2020-07-02 18:30:00|95375.2|95325.2|95367.3|95317.3|95387.9|95337.9|95365.2|95315.2|985
1593714900000|2020-07-02 18:35:00|95368.8|95318.8|95385.7|95335.7|95387.3|95337.3|95364.7|95314.7|861
1593715200000|2020-07-02 18:40:00|95386.1|95336.1|95419.6|95369.6|95422.1|95372.1|95383.8|95333.8|1140
1593715500000|2020-07-02 18:45:00|95420.2|95370.2|95408.1|95358.1|95425.7|95375.7|95405.9|95355.9|1350
1593715800000|2020-07-02 18:50:00|95408|95358|95395.7|95345.7|95411.9|95361.9|95394.3|95344.3|1257
1593716100000|2020-07-02 18:55:00|95395.1|95345.1|95367.7|95317.7|95402.3|95352.3|95363|95313|1348
1593716400000|2020-07-02 19:00:00|95368|95318|95371.1|95321.1|95376.9|95326.9|95359.8|95309.8|1077
1593716700000|2020-07-02 19:05:00|95371.6|95321.6|95384|95334|95386.3|95336.3|95357.1|95307.1|1042
1593717000000|2020-07-02 19:10:00|95384.1|95334.1|95374.5|95324.5|95391.7|95341.7|95369.3|95319.3|1298
1593717300000|2020-07-02 19:15:00|95376.1|95326.1|95360.9|95310.9|95379.8|95329.8|95359.6|95309.6|997
1593717600000|2020-07-02 19:20:00|95360.8|95310.8|95360.5|95310.5|95368.3|95318.3|95358.6|95308.6|657
1593717900000|2020-07-02 19:25:00|95360.4|95310.4|95378.2|95328.2|95380.3|95330.3|95359.1|95309.1|909
1593718200000|2020-07-02 19:30:00|95378.3|95328.3|95368.1|95318.1|95381|95331|95361.3|95311.3|853
1593718500000|2020-07-02 19:35:00|95368.6|95318.6|95370.8|95320.8|95375.6|95325.6|95363.3|95313.3|862
1593718800000|2020-07-02 19:40:00|95371|95321|95395.6|95345.6|95403.9|95353.9|95367.1|95317.1|975
1593719100000|2020-07-02 19:45:00|95395.8|95345.8|95398.7|95348.7|95408|95358|95390.1|95340.1|787
1593719400000|2020-07-02 19:50:00|95398.9|95348.9|95436.9|95386.9|95438.5|95388.5|95398.4|95348.4|1017
1593719700000|2020-07-02 19:55:00|95437.1|95387.1|95397|95347|95475.6|95425.6|95394.5|95344.5|1379
1593720000000|2020-07-02 20:00:00|95396.8|95346.8|95345.9|95295.9|95403.6|95353.6|95283.5|95233.5|1389
1593720300000|2020-07-02 20:05:00|95345.6|95295.6|95376.7|95326.7|95383.3|95333.3|95344|95294|1029
1593720600000|2020-07-02 20:10:00|95377.2|95327.2|95378.7|95328.7|95388.8|95338.8|95374.9|95324.9|894
1593720900000|2020-07-02 20:15:00|95379.7|95329.7|95351.3|95301.3|95384.1|95334.1|95351.1|95301.1|828
1593721200000|2020-07-02 20:20:00|95351.7|95301.7|95357|95307|95360.2|95310.2|95347|95297|930
1593721500000|2020-07-02 20:25:00|95356.2|95306.2|95335.9|95285.9|95356.3|95306.3|95330.4|95280.4|1115
1593721800000|2020-07-02 20:30:00|95335|95285|95344.2|95294.2|95348.5|95298.5|95330.5|95280.5|699
1593722100000|2020-07-02 20:35:00|95344.3|95294.3|95344.9|95294.9|95353.5|95303.5|95336.8|95286.8|594
1593722400000|2020-07-02 20:40:00|95344.7|95294.7|95350.8|95300.8|95355.1|95305.1|95334.1|95284.1|563
1593722700000|2020-07-02 20:45:00|95352.1|95302.1|95343|95293|95363.3|95313.3|95332.9|95282.9|920
1593723000000|2020-07-02 20:50:00|95343.3|95293.3|95349.6|95299.6|95358.1|95308.1|95337.8|95287.8|858
1593723300000|2020-07-02 20:55:00|95355.7|95305.7|95396.9|95263.3|95411.5|95308.5|95324.7|95228.2|809
1593723600000|2020-07-02 21:00:00|95398.5|95269.3|95786.3|95190.3|95789.3|95269.5|95398.5|95190.3|112
1593723900000|2020-07-02 21:05:00|95785.2|95189.2|95723.9|95243.9|95789.1|95286.7|95622|95098.9|99
1593724200000|2020-07-02 21:10:00|95729.3|95236.8|95640.1|95175.4|95784|95286.7|95563.6|95105.1|134
1593724500000|2020-07-02 21:15:00|95710.1|95100.9|95563.6|95264.1|95734.6|95264.1|95563.6|95098.5|99
1593724800000|2020-07-02 21:20:00|95579.7|95223.8|95613.4|95199.2|95663.3|95264.1|95563.6|95118.9|103
1593725100000|2020-07-02 21:25:00|95575.5|95242.7|95641.9|95162.1|95670.5|95264.1|95563.6|95106|58
1593725400000|2020-07-02 21:30:00|95643|95163.3|95606.9|95165.1|95659.9|95248.1|95570.2|95107.9|139
1593725700000|2020-07-02 21:35:00|95613.6|95162.6|95597.5|95168.5|95647|95264.1|95555|95155|95
1593726000000|2020-07-02 21:40:00|95604|95166.8|95590.2|95189.3|95651|95264.1|95519|95149|187
1593726300000|2020-07-02 21:45:00|95564.1|95235.8|95560.8|95214.6|95618.3|95257.4|95541.6|95159.9|266
1593726600000|2020-07-02 21:50:00|95561.1|95208.2|95559.4|95237.5|95611.8|95278.6|95521.6|95163.4|171
1593726900000|2020-07-02 21:55:00|95567.3|95207.6|95411.8|95207.4|95593.8|95235.9|95411.8|95132.7|448
1593727200000|2020-07-02 22:00:00|95425.5|95199.4|95390|95234.2|95430.2|95297.6|95324.9|95188.5|911
1593727500000|2020-07-02 22:05:00|95389|95234.1|95319.4|95269.4|95394.9|95286.5|95314.8|95221.7|757
1593727800000|2020-07-02 22:10:00|95318.1|95268.1|95300.1|95250.1|95327.3|95277.3|95277.5|95227.5|1245
1593728100000|2020-07-02 22:15:00|95299.8|95249.8|95291.4|95241.4|95359.4|95264.4|95284.2|95198.1|781
1593728400000|2020-07-02 22:20:00|95329.9|95202.6|95290.3|95240.3|95342.5|95252.1|95279.5|95195.5|498
1593728700000|2020-07-02 22:25:00|95291.4|95241.4|95285|95235|95332.2|95246.3|95279.1|95193.8|688
1593729000000|2020-07-02 22:30:00|95283|95233|95272.5|95222.5|95330.9|95245|95269.3|95193.4|600
1593729300000|2020-07-02 22:35:00|95272.6|95222.6|95270.7|95220.7|95312.2|95236.9|95263|95183.3|912
1593729600000|2020-07-02 22:40:00|95271|95221|95255.4|95205.4|95313.7|95223.9|95247.6|95171.1|688
1593729900000|2020-07-02 22:45:00|95254.9|95204.9|95255.9|95205.9|95259.6|95209.6|95238.6|95188.6|574
1593730200000|2020-07-02 22:50:00|95248.3|95198.3|95259.3|95209.3|95273.3|95223.3|95245.2|95195.2|658
1593730500000|2020-07-02 22:55:00|95259.2|95209.2|95232.7|95182.7|95260.3|95210.3|95227|95177|1154
1593730800000|2020-07-02 23:00:00|95244|95194|95259.5|95209.5|95273.4|95223.4|95233.3|95183.3|866
1593731100000|2020-07-02 23:05:00|95259.4|95209.4|95235.9|95185.9|95269.7|95219.7|95223.5|95173.5|974
1593731400000|2020-07-02 23:10:00|95238.3|95188.3|95253.5|95203.5|95259.3|95209.3|95232.3|95182.3|829
1593731700000|2020-07-02 23:15:00|95253.4|95203.4|95249.9|95199.9|95261.6|95211.6|95243.6|95193.6|610
1593732000000|2020-07-02 23:20:00|95245.5|95195.5|95281|95231|95281|95231|95244.7|95194.7|636
1593732300000|2020-07-02 23:25:00|95281.1|95231.1|95280.5|95230.5|95293.2|95243.2|95273.5|95223.5|487
1593732600000|2020-07-02 23:30:00|95284.2|95234.2|95251.5|95201.5|95284.4|95234.4|95244|95194|570
1593732900000|2020-07-02 23:35:00|95251.6|95201.6|95263.2|95213.2|95273.2|95223.2|95242.9|95192.9|680
1593733200000|2020-07-02 23:40:00|95260.3|95210.3|95272.8|95222.8|95275.6|95225.6|95255.8|95205.8|707
1593733500000|2020-07-02 23:45:00|95272.9|95222.9|95280.3|95230.3|95285.8|95235.8|95267.5|95217.5|683
1593733800000|2020-07-02 23:50:00|95280.5|95230.5|95298.3|95248.3|95299.5|95249.5|95278.2|95228.2|683
1593734100000|2020-07-02 23:55:00|95297.8|95247.8|95302.6|95252.6|95311.1|95261.1|95288.8|95238.8|696
1593734400000|2020-07-03 00:00:00|95302.9|95252.9|95298.3|95248.3|95313.6|95263.6|95275.6|95225.6|1120
1593734700000|2020-07-03 00:05:00|95301.2|95251.2|95282.7|95232.7|95311.7|95261.7|95278.1|95228.1|1011
1593735000000|2020-07-03 00:10:00|95281.1|95231.1|95286|95236|95289.2|95239.2|95274.8|95224.8|600
1593735300000|2020-07-03 00:15:00|95286.3|95236.3|95271.2|95221.2|95290|95240|95256.3|95214.5|498
1593735600000|2020-07-03 00:20:00|95271.7|95221.7|95297.9|95247.9|95305|95255|95271.4|95221.4|534
1593735900000|2020-07-03 00:25:00|95298.2|95248.2|95305.2|95255.2|95310.7|95260.7|95289.2|95239.2|613
1593736200000|2020-07-03 00:30:00|95305.3|95255.3|95321|95271|95324|95274|95297.7|95247.7|602
1593736500000|2020-07-03 00:35:00|95320.5|95270.5|95325.7|95275.7|95334.4|95284.4|95317|95267|576
1593736800000|2020-07-03 00:40:00|95327.2|95277.2|95334.4|95284.4|95341.5|95291.5|95325.7|95275.7|678
1593737100000|2020-07-03 00:45:00|95333.9|95283.9|95376.6|95326.6|95383.5|95333.5|95326.5|95276.5|814
1593737400000|2020-07-03 00:50:00|95376.5|95326.5|95383.7|95333.7|95391.2|95341.2|95356.2|95306.2|788
1593737700000|2020-07-03 00:55:00|95384.2|95334.2|95328.3|95278.3|95384.4|95334.4|95311.4|95261.4|1137
1593738000000|2020-07-03 01:00:00|95331.9|95281.9|95368.1|95318.1|95374|95324|95323.6|95273.6|1187
1593738300000|2020-07-03 01:05:00|95368.4|95318.4|95337.9|95287.9|95369.4|95319.4|95336|95286|799
1593738600000|2020-07-03 01:10:00|95338.3|95288.3|95284.7|95234.7|95342.4|95292.4|95279.8|95229.8|1023
1593738900000|2020-07-03 01:15:00|95284.2|95234.2|95228.3|95178.3|95290.3|95240.3|95212.7|95162.7|1294
1593739200000|2020-07-03 01:20:00|95227.9|95177.9|95221.7|95171.7|95230.3|95180.3|95208.2|95158.2|1028
1593739500000|2020-07-03 01:25:00|95219.4|95169.4|95220.2|95170.2|95233|95183|95201.6|95162|652
1593739800000|2020-07-03 01:30:00|95220.3|95170.3|95244.7|95194.7|95250.4|95200.4|95213.3|95163.3|797
1593740100000|2020-07-03 01:35:00|95243.9|95193.9|95227.9|95177.9|95258|95208|95222.8|95172.8|784
1593740400000|2020-07-03 01:40:00|95227.4|95177.4|95234.9|95184.9|95253.4|95203.4|95222|95172|861
1593740700000|2020-07-03 01:45:00|95233.8|95183.8|95228.5|95178.5|95237.7|95187.7|95214|95164|978
1593741000000|2020-07-03 01:50:00|95227.4|95177.4|95235.1|95185.1|95252.3|95202.3|95221.2|95171.2|772
1593741300000|2020-07-03 01:55:00|95237.4|95187.4|95270.3|95220.3|95281.6|95231.6|95231.6|95181.6|911
1593741600000|2020-07-03 02:00:00|95268.6|95218.6|95288.3|95238.3|95300.1|95250.1|95268.6|95218.6|762
1593741900000|2020-07-03 02:05:00|95286.5|95236.5|95264.6|95214.6|95292.9|95242.9|95257.8|95207.8|689
1593742200000|2020-07-03 02:10:00|95260.3|95210.3|95274.3|95224.3|95290.4|95240.4|95258.6|95208.6|751
1593742500000|2020-07-03 02:15:00|95274.2|95224.2|95269.2|95219.2|95285.7|95235.7|95264.8|95214.8|651
1593742800000|2020-07-03 02:20:00|95268.3|95218.3|95263.1|95213.1|95284.6|95234.6|95254.7|95204.7|698
1593743100000|2020-07-03 02:25:00|95262.3|95212.3|95240.6|95190.6|95272.8|95222.8|95235|95185|649
1593743400000|2020-07-03 02:30:00|95242.3|95192.3|95259.9|95209.9|95262.6|95212.6|95224|95186.5|670
1593743700000|2020-07-03 02:35:00|95257.8|95207.8|95256.6|95206.6|95268.8|95218.8|95238.8|95188.8|670
1593744000000|2020-07-03 02:40:00|95256.1|95206.1|95244.9|95194.9|95260.5|95210.5|95223.8|95173.8|708
1593744300000|2020-07-03 02:45:00|95245.2|95195.2|95249.1|95199.1|95258.5|95208.5|95232.7|95182.7|706
1593744600000|2020-07-03 02:50:00|95250.5|95200.5|95247.8|95197.8|95254.6|95204.6|95222.5|95179.6|792
1593744900000|2020-07-03 02:55:00|95247.2|95197.2|95255.3|95205.3|95269.1|95219.8|95238.1|95192.5|814
1593745200000|2020-07-03 03:00:00|95254.9|95204.9|95251.5|95201.5|95261.6|95211.6|95245.1|95195.1|767
1593745500000|2020-07-03 03:05:00|95253.1|95203.1|95253.4|95203.4|95260.4|95210.4|95244.6|95194.6|725
1593745800000|2020-07-03 03:10:00|95252.3|95202.3|95265|95215|95278|95228|95247|95197|1061
1593746100000|2020-07-03 03:15:00|95264.8|95214.8|95256|95206|95273.2|95223.2|95250.8|95200.8|631
1593746400000|2020-07-03 03:20:00|95254.4|95204.4|95248.6|95198.6|95262.2|95212.2|95222.3|95186.8|728
1593746700000|2020-07-03 03:25:00|95248.4|95198.4|95234.1|95184.1|95257.5|95207.5|95231.8|95181.8|691
1593747000000|2020-07-03 03:30:00|95232.9|95182.9|95235.5|95185.5|95251.4|95201.4|95217.3|95176.9|946
1593747300000|2020-07-03 03:35:00|95235.9|95185.9|95234.5|95184.5|95243.5|95193.5|95216.9|95175.6|779
1593747600000|2020-07-03 03:40:00|95234.6|95184.6|95241.5|95191.5|95251.2|95201.2|95228.8|95178.8|865
1593747900000|2020-07-03 03:45:00|95242.5|95192.5|95250.4|95200.4|95267.7|95217.7|95241.5|95191.5|666
1593748200000|2020-07-03 03:50:00|95249|95199|95267.8|95217.8|95279.8|95229.8|95243.6|95193.6|696
1593748500000|2020-07-03 03:55:00|95267.7|95217.7|95244.9|95194.9|95270.2|95221.3|95244.4|95194.9|944
1593748800000|2020-07-03 04:00:00|95248|95198|95272.6|95222.6|95277.8|95234.1|95241.7|95191.7|1131
1593749100000|2020-07-03 04:05:00|95271.5|95221.5|95298.4|95248.4|95300.8|95250.8|95265.1|95215.1|917
1593749400000|2020-07-03 04:10:00|95298.9|95248.9|95324.9|95274.9|95336.5|95286.5|95292.2|95242.2|860
1593749700000|2020-07-03 04:15:00|95324.2|95274.2|95336.2|95286.2|95351.3|95301.3|95319.9|95269.9|772
1593750000000|2020-07-03 04:20:00|95335.9|95285.9|95323.8|95273.8|95336.7|95286.7|95311.2|95261.2|661
1593750300000|2020-07-03 04:25:00|95322.1|95272.1|95380.4|95330.4|95380.4|95330.4|95320.6|95270.6|739
1593750600000|2020-07-03 04:30:00|95381.6|95331.6|95375.7|95325.7|95385.2|95335.2|95348.7|95299|794
1593750900000|2020-07-03 04:35:00|95375.8|95325.8|95364.2|95314.2|95379|95335|95359.3|95309.3|711
1593751200000|2020-07-03 04:40:00|95364.1|95314.1|95378.6|95328.6|95381.4|95331.4|95345.1|95303.4|591
1593751500000|2020-07-03 04:45:00|95378.4|95328.4|95374.6|95324.6|95381|95331.8|95356.8|95310.8|581
1593751800000|2020-07-03 04:50:00|95372.7|95322.7|95370.9|95320.9|95379.9|95329.9|95365.5|95315.5|371
1593752100000|2020-07-03 04:55:00|95370.3|95320.3|95398.7|95348.7|95406.1|95366.3|95370.3|95320.3|533
1593752400000|2020-07-03 05:00:00|95399|95349|95466.4|95416.4|95473.8|95423.8|95385.6|95340.6|892
1593752700000|2020-07-03 05:05:00|95465.9|95415.9|95455.1|95405.1|95467.6|95417.6|95450.4|95400.4|648
1593753000000|2020-07-03 05:10:00|95456.3|95406.3|95451.9|95401.9|95472.6|95422.6|95443.7|95393.7|1046
1593753300000|2020-07-03 05:15:00|95451.8|95401.8|95452.6|95402.6|95464.4|95420.9|95437.7|95387.7|665
1593753600000|2020-07-03 05:20:00|95452.1|95402.1|95439.3|95389.3|95457.8|95410.8|95433.6|95388.6|794
1593753900000|2020-07-03 05:25:00|95439.1|95389.1|95459.8|95409.8|95459.8|95412.3|95432|95385.3|669
1593754200000|2020-07-03 05:30:00|95464.3|95414.3|95424|95374|95472.3|95422.3|95421.3|95371.3|1176
1593754500000|2020-07-03 05:35:00|95424.1|95374.1|95417.4|95367.4|95438.9|95388.9|95397.3|95347.3|1315
1593754800000|2020-07-03 05:40:00|95420.5|95370.5|95401|95351|95429.5|95379.5|95397.8|95347.8|1000
1593755100000|2020-07-03 05:45:00|95400|95350|95409.4|95359.4|95413|95363|95398.3|95348.3|930
1593755400000|2020-07-03 05:50:00|95409.2|95359.2|95390.5|95340.5|95410.1|95360.1|95378.4|95328.4|882
1593755700000|2020-07-03 05:55:00|95389.9|95339.9|95389.7|95339.7|95406.6|95356.6|95377.1|95327.1|1330
1593756000000|2020-07-03 06:00:00|95389.4|95339.4|95393.6|95343.6|95417.6|95367.6|95370.5|95320.5|2049
1593756300000|2020-07-03 06:05:00|95392.6|95342.6|95340.2|95290.2|95396.2|95346.2|95323.4|95273.4|1884
1593756600000|2020-07-03 06:10:00|95337|95287|95330.5|95280.5|95366.3|95316.3|95317.8|95267.8|2288
1593756900000|2020-07-03 06:15:00|95328.9|95278.9|95270.2|95220.2|95329.4|95279.4|95230|95180|1762
1593757200000|2020-07-03 06:20:00|95269.5|95219.5|95321.3|95271.3|95344.1|95294.1|95261.3|95211.3|1765
1593757500000|2020-07-03 06:25:00|95320.7|95270.7|95294.8|95244.8|95338.2|95288.2|95242|95192|1729
1593757800000|2020-07-03 06:30:00|95293.5|95243.5|95296.3|95246.3|95327.7|95277.7|95220.4|95170.4|1679
1593758100000|2020-07-03 06:35:00|95295.7|95245.7|95300.9|95250.9|95320.7|95270.7|95272.4|95222.4|1567
1593758400000|2020-07-03 06:40:00|95300.6|95250.6|95313.7|95263.7|95334.2|95292.3|95284.5|95234.5|1388
1593758700000|2020-07-03 06:45:00|95314.3|95264.3|95319.5|95269.5|95336.1|95286.1|95310.4|95260.4|1619
1593759000000|2020-07-03 06:50:00|95318.6|95268.6|95275.6|95225.6|95329.5|95279.5|95272.7|95222.7|1521
1593759300000|2020-07-03 06:55:00|95275.4|95225.4|95313.9|95263.9|95328.5|95286.4|95260.1|95210.1|1609
1593759600000|2020-07-03 07:00:00|95316|95266|95256.3|95206.3|95327.9|95277.9|95254.7|95204.7|1671
1593759900000|2020-07-03 07:05:00|95256.9|95206.9|95213.3|95163.3|95265.7|95215.7|95209.7|95159.7|1726
1593760200000|2020-07-03 07:10:00|95214|95164|95121.7|95071.7|95216|95167.6|95117.4|95067.4|1551
1593760500000|2020-07-03 07:15:00|95120.5|95070.5|95101.4|95051.4|95146.6|95096.6|95054.3|95015|1786
1593760800000|2020-07-03 07:20:00|95101.6|95051.6|95239.9|95189.9|95308.6|95258.6|95089.8|95039.8|1878
1593761100000|2020-07-03 07:25:00|95240.3|95190.3|95242.2|95192.2|95254.7|95212.3|95221.7|95178.7|1851
1593761400000|2020-07-03 07:30:00|95244.9|95194.9|95335.7|95285.7|95422.1|95372.1|95239.7|95189.7|2012
1593761700000|2020-07-03 07:35:00|95335.8|95285.8|95447.1|95397.1|95474.8|95424.8|95285.4|95235.4|1987
1593762000000|2020-07-03 07:40:00|95445.8|95395.8|95366.1|95316.1|95455.1|95405.1|95343.6|95293.6|1928
1593762300000|2020-07-03 07:45:00|95366.9|95316.9|95299.3|95249.3|95391.5|95341.5|95295.5|95246.6|1704
1593762600000|2020-07-03 07:50:00|95302|95252|95320.3|95270.3|95346.3|95296.3|95279.9|95229.9|1760
1593762900000|2020-07-03 07:55:00|95320.9|95270.9|95267.1|95217.1|95330|95280|95190.6|95146.9|1767
1593763200000|2020-07-03 08:00:00|95264.7|95214.7|95200.4|95150.4|95319.2|95232.7|95199.3|95149.3|1697
1593763500000|2020-07-03 08:05:00|95200.5|95150.5|95164.5|95114.5|95207.8|95157.8|95136.7|95086.7|1534
1593763800000|2020-07-03 08:10:00|95164.3|95114.3|95157.8|95107.8|95172.8|95136.3|95132.8|95092.6|1077
1593764100000|2020-07-03 08:15:00|95156.8|95106.8|95145.2|95095.2|95159.4|95116.2|95119.3|95075.7|1657
1593764400000|2020-07-03 08:20:00|95142.5|95092.5|95144.3|95094.3|95167.8|95128.3|95134.7|95084.7|1582
1593764700000|2020-07-03 08:25:00|95144.2|95094.2|95139.4|95089.4|95151.6|95101.6|95127.1|95077.1|1100
1593765000000|2020-07-03 08:30:00|95139.1|95089.1|95125.8|95075.8|95156.8|95106.8|95120.9|95070.9|1358
1593765300000|2020-07-03 08:35:00|95126.1|95076.1|95075.5|95025.5|95140.1|95097.6|95071.6|95021.6|1573
1593765600000|2020-07-03 08:40:00|95074.6|95024.6|95093.6|95043.6|95120.8|95070.8|95074.6|95024.6|1375
1593765900000|2020-07-03 08:45:00|95093.8|95043.8|95065.8|95015.8|95098.3|95048.3|95030.7|94988.2|1268
1593766200000|2020-07-03 08:50:00|95066.2|95016.2|95056.7|95006.7|95096.8|95046.8|95043.6|94993.6|1511
1593766500000|2020-07-03 08:55:00|95056.9|95006.9|95094.4|95044.4|95096.5|95046.5|95042.1|94992.1|1156
1593766800000|2020-07-03 09:00:00|95093.9|95043.9|95091.9|95041.9|95096.1|95046.1|95024.6|94974.6|1411
1593767100000|2020-07-03 09:05:00|95091.8|95041.8|95093.9|95043.9|95114.9|95064.9|95083.4|95033.4|1160
1593767400000|2020-07-03 09:10:00|95094.6|95044.6|95144.9|95094.9|95156.9|95106.9|95094.4|95044.4|1298
1593767700000|2020-07-03 09:15:00|95146.1|95096.1|95197.6|95147.6|95209.3|95159.3|95136.5|95088.4|1368
1593768000000|2020-07-03 09:20:00|95196.8|95146.8|95225|95175|95235.4|95185.4|95186.3|95136.3|1571
1593768300000|2020-07-03 09:25:00|95224.8|95174.8|95260.9|95210.9|95273.1|95223.1|95202.5|95152.5|1509
1593768600000|2020-07-03 09:30:00|95257.5|95207.5|95230.2|95180.2|95266.6|95216.6|95216.8|95166.8|1558
1593768900000|2020-07-03 09:35:00|95232.9|95182.9|95240.2|95190.2|95243.5|95193.5|95213.5|95163.5|1430
1593769200000|2020-07-03 09:40:00|95239.6|95189.6|95267.8|95217.8|95277.9|95227.9|95226.2|95188.8|1315
1593769500000|2020-07-03 09:45:00|95268.1|95218.1|95250.9|95200.9|95271.4|95221.4|95235.9|95185.9|1340
1593769800000|2020-07-03 09:50:00|95251.7|95201.7|95315|95265|95326.5|95276.5|95248.5|95198.5|1278
1593770100000|2020-07-03 09:55:00|95315.2|95265.2|95316.6|95266.6|95338.9|95288.9|95307|95257|1231
1593770400000|2020-07-03 10:00:00|95316.9|95266.9|95318|95268|95344.4|95294.4|95278.4|95228.4|1551
1593770700000|2020-07-03 10:05:00|95317.8|95267.8|95346.9|95296.9|95353.1|95303.1|95317.2|95267.2|1567
1593771000000|2020-07-03 10:10:00|95347.1|95297.1|95370.3|95320.3|95384.2|95334.2|95338|95292.5|1839
1593771300000|2020-07-03 10:15:00|95368.4|95318.4|95330.4|95280.4|95375.6|95325.6|95265.8|95215.8|1781
1593771600000|2020-07-03 10:20:00|95330.2|95280.2|95270.9|95220.9|95339.4|95289.4|95253.4|95203.4|1509
1593771900000|2020-07-03 10:25:00|95270.7|95220.7|95183.5|95133.5|95287.1|95237.1|95176.3|95126.3|1684
1593772200000|2020-07-03 10:30:00|95182.2|95132.2|95137.8|95087.8|95195.8|95145.8|95108.7|95058.7|1552
1593772500000|2020-07-03 10:35:00|95135.7|95085.7|95176.5|95126.5|95180.5|95130.5|95122.7|95072.7|1344
1593772800000|2020-07-03 10:40:00|95176.4|95126.4|95193.7|95143.7|95219.1|95169.1|95175.7|95125.7|1566
1593773100000|2020-07-03 10:45:00|95194.3|95144.3|95219.2|95169.2|95229.9|95179.9|95172.3|95122.3|1638
1593773400000|2020-07-03 10:50:00|95220.4|95170.4|95110.7|95060.7|95224.9|95174.9|95108.6|95058.6|1678
1593773700000|2020-07-03 10:55:00|95110.2|95060.2|95040.6|94990.6|95121.4|95071.4|95012.7|94962.7|1389
1593774000000|2020-07-03 11:00:00|95040.5|94990.5|95051.9|95001.9|95090.7|95040.7|95028.8|94978.8|1441
1593774300000|2020-07-03 11:05:00|95052.5|95002.5|94996.7|94946.7|95074.8|95024.8|94996.7|94946.7|1296
1593774600000|2020-07-03 11:10:00|94998.3|94948.3|94992.6|94942.6|95004.8|94960.2|94943.7|94893.7|1341
1593774900000|2020-07-03 11:15:00|94992.7|94942.7|94977.8|94927.8|94992.7|94942.7|94945|94895|1564
1593775200000|2020-07-03 11:20:00|94977.7|94927.7|94905.8|94855.8|94978|94928|94903|94853|1488
1593775500000|2020-07-03 11:25:00|94908.6|94858.6|95042.2|94992.2|95049.6|94999.6|94888.4|94841.2|1609
1593775800000|2020-07-03 11:30:00|95037.5|94987.5|95039.3|94989.3|95052.1|95002.1|94990.6|94940.6|1589
1593776100000|2020-07-03 11:35:00|95039.4|94989.4|95061.7|95011.7|95090.7|95040.7|95017.5|94967.5|1320
1593776400000|2020-07-03 11:40:00|95062.9|95012.9|95072.8|95022.8|95102.4|95052.4|95050.5|95000.5|1339
1593776700000|2020-07-03 11:45:00|95073|95023|95036.2|94986.2|95083.3|95033.3|95010.7|94960.7|1135
1593777000000|2020-07-03 11:50:00|95035.6|94985.6|95011.2|94961.2|95038.3|94995.6|95002|94958.6|925
1593777300000|2020-07-03 11:55:00|95011.1|94961.1|95120.9|95070.9|95154.6|95104.6|94993.3|94943.3|1628
1593777600000|2020-07-03 12:00:00|95121.3|95071.3|95186.4|95136.4|95270.2|95220.2|95118.1|95068.1|1845
1593777900000|2020-07-03 12:05:00|95185.3|95135.3|95178.1|95128.1|95209.8|95159.8|95163.7|95113.7|1420
1593778200000|2020-07-03 12:10:00|95176.7|95126.7|95158.5|95108.5|95179.2|95129.2|95130.5|95080.5|1744
1593778500000|2020-07-03 12:15:00|95159.2|95109.2|95092.3|95042.3|95192.2|95142.2|95090.7|95040.7|1637
1593778800000|2020-07-03 12:20:00|95092.5|95042.5|95094.4|95044.4|95117.6|95067.6|95062.8|95012.8|1450
1593779100000|2020-07-03 12:25:00|95093.2|95043.2|95133.8|95083.8|95146.1|95096.1|95090.8|95040.8|1397
1593779400000|2020-07-03 12:30:00|95133.7|95083.7|95100.8|95050.8|95153|95103|95099.6|95049.6|1212
1593779700000|2020-07-03 12:35:00|95100.6|95050.6|95128.1|95078.1|95156.2|95106.2|95079.2|95029.2|1574
1593780000000|2020-07-03 12:40:00|95127.9|95077.9|95082.3|95032.3|95135.4|95085.4|95080.3|95030.3|1133
1593780300000|2020-07-03 12:45:00|95082.1|95032.1|95049.2|94999.2|95087.4|95037.4|95031.8|94981.8|1154
1593780600000|2020-07-03 12:50:00|95049.3|94999.3|95096.7|95046.7|95115.8|95065.8|95044.8|94994.8|1196
1593780900000|2020-07-03 12:55:00|95097.1|95047.1|95062.7|95012.7|95097.6|95047.6|95055|95005|1005
1593781200000|2020-07-03 13:00:00|95063.1|95013.1|95045.4|94995.4|95084.1|95034.1|95002.5|94952.5|1689
1593781500000|2020-07-03 13:05:00|95045.9|94995.9|95039.3|94989.3|95075.8|95025.8|95004.8|94954.8|1635
1593781800000|2020-07-03 13:10:00|95039.2|94989.2|94995.6|94945.6|95040.2|94990.2|94988.8|94938.8|1343
1593782100000|2020-07-03 13:15:00|94996.1|94946.1|94964|94914|94997.9|94947.9|94946.7|94896.7|1196
1593782400000|2020-07-03 13:20:00|94963.9|94913.9|94991.5|94941.5|95019.3|94969.3|94951.6|94901.6|1298
1593782700000|2020-07-03 13:25:00|94993.8|94943.8|94985.7|94935.7|95014.1|94964.1|94970.5|94931.4|1004
1593783000000|2020-07-03 13:30:00|94989.2|94939.2|94984|94934|94999|94949|94957.7|94907.7|1367
1593783300000|2020-07-03 13:35:00|94984.8|94934.8|95046.2|94996.2|95048.5|94998.5|94979.8|94929.8|1282
1593783600000|2020-07-03 13:40:00|95043.2|94993.2|94953.9|94903.9|95044.9|95001.2|94952.4|94902.4|1277
1593783900000|2020-07-03 13:45:00|94953.8|94903.8|94945.3|94895.3|94988.6|94938.6|94936.7|94886.7|1348
1593784200000|2020-07-03 13:50:00|94945.2|94895.2|94918.2|94868.2|94946.4|94896.4|94899.8|94849.8|1548
1593784500000|2020-07-03 13:55:00|94916.5|94866.5|94908.2|94858.2|94946.1|94896.1|94891|94841|1664
1593784800000|2020-07-03 14:00:00|94911.5|94861.5|94866.4|94816.4|94933.6|94883.6|94861.2|94811.2|1633
1593785100000|2020-07-03 14:05:00|94867.2|94817.2|94857.1|94807.1|94909.4|94859.4|94849.3|94799.3|1685
1593785400000|2020-07-03 14:10:00|94857.3|94807.3|94854.5|94804.5|94861.7|94811.7|94837.1|94787.1|1305
1593785700000|2020-07-03 14:15:00|94854.7|94804.7|94844.1|94794.1|94861.7|94811.7|94827.1|94777.1|1338
1593786000000|2020-07-03 14:20:00|94843.9|94793.9|94903.1|94853.1|94917.3|94867.3|94842|94792|1318
1593786300000|2020-07-03 14:25:00|94903.7|94853.7|94938.3|94888.3|94940|94890|94894.5|94844.5|1568
1593786600000|2020-07-03 14:30:00|94938.4|94888.4|95014.4|94964.4|95020|94970|94927|94877|1187
1593786900000|2020-07-03 14:35:00|95011.8|94961.8|95058.6|95008.6|95078.7|95028.7|95009.6|94959.6|1571
1593787200000|2020-07-03 14:40:00|95057.8|95007.8|95015.9|94965.9|95063.5|95013.5|94988.9|94938.9|1334
1593787500000|2020-07-03 14:45:00|95016|94966|94992.8|94942.8|95036.7|94986.7|94980.8|94930.8|1440
1593787800000|2020-07-03 14:50:00|94992.9|94942.9|95023.1|94973.1|95042.9|94992.9|94943.7|94893.7|1675
1593788100000|2020-07-03 14:55:00|95022.5|94972.5|94953.5|94903.5|95026.5|94976.5|94894|94844|1744
1593788400000|2020-07-03 15:00:00|94954.1|94904.1|94936.5|94886.5|94965.7|94915.7|94907.8|94857.8|1571
1593788700000|2020-07-03 15:05:00|94937.5|94887.5|94928.9|94878.9|94938.3|94888.3|94910.1|94860.1|1105
1593789000000|2020-07-03 15:10:00|94928.8|94878.8|94932.1|94882.1|94935.7|94885.7|94906.1|94856.1|1142
1593789300000|2020-07-03 15:15:00|94931.5|94881.5|94958.4|94908.4|94968.1|94918.1|94908.1|94858.1|1282
1593789600000|2020-07-03 15:20:00|94958.7|94908.7|95003.1|94953.1|95009.4|94959.4|94951.1|94901.1|1147
1593789900000|2020-07-03 15:25:00|95001.7|94951.7|94936.5|94886.5|95009|94959|94933.6|94883.6|1229
1593790200000|2020-07-03 15:30:00|94936.4|94886.4|94929.4|94879.4|94950|94900|94912.1|94862.1|917
1593790500000|2020-07-03 15:35:00|94928.6|94878.6|94970.7|94920.7|94972.4|94922.4|94921.3|94871.3|1089
1593790800000|2020-07-03 15:40:00|94970.4|94920.4|94959.1|94909.1|94971.9|94921.9|94954.9|94904.9|1025
1593791100000|2020-07-03 15:45:00|94958.2|94908.2|94902.8|94852.8|94962.3|94912.3|94896.9|94846.9|1189
1593791400000|2020-07-03 15:50:00|94902|94852|94905.5|94855.5|94913.9|94863.9|94882.7|94832.7|791
1593791700000|2020-07-03 15:55:00|94905.4|94855.4|94843.8|94793.8|94905.6|94855.6|94839.8|94789.8|913
1593792000000|2020-07-03 16:00:00|94843|94793|94828.2|94778.2|94849.5|94799.5|94803.3|94753.3|1146
1593792300000|2020-07-03 16:05:00|94833|94783|94843.5|94793.5|94852.9|94802.9|94819.9|94769.9|1083
1593792600000|2020-07-03 16:10:00|94843.7|94793.7|94892.3|94842.3|94893.7|94843.7|94841.1|94791.1|1054
1593792900000|2020-07-03 16:15:00|94893.2|94843.2|94887.8|94837.8|94902.6|94852.6|94879.7|94829.7|972
1593793200000|2020-07-03 16:20:00|94887.5|94837.5|94870.6|94820.6|94900.3|94850.3|94856.9|94806.9|957
1593793500000|2020-07-03 16:25:00|94869.8|94819.8|94857.7|94807.7|94873.4|94823.4|94843.6|94793.6|917
1593793800000|2020-07-03 16:30:00|94859.3|94809.3|94857|94807|94866.6|94816.6|94847.8|94797.8|732
1593794100000|2020-07-03 16:35:00|94853.3|94803.3|94852.3|94802.3|94866.1|94816.1|94844.3|94794.3|782
1593794400000|2020-07-03 16:40:00|94852|94802|94864.9|94814.9|94867.7|94817.7|94849.3|94799.3|607
1593794700000|2020-07-03 16:45:00|94865.7|94815.7|94823.8|94773.8|94865.7|94815.7|94822.1|94772.1|774
1593795000000|2020-07-03 16:50:00|94824.6|94774.6|94914.4|94864.4|94917|94867|94821.9|94771.9|971
1593795300000|2020-07-03 16:55:00|94913.8|94863.8|94949.7|94899.7|94952.1|94902.1|94903.1|94853.1|1293
1593795600000|2020-07-03 17:00:00|94949.8|94899.8|94940.3|94890.3|94949.8|94899.8|94908.4|94858.4|1052
1593795900000|2020-07-03 17:05:00|94940.5|94890.5|94908.8|94858.8|94946.4|94896.4|94897.7|94847.7|1162
1593796200000|2020-07-03 17:10:00|94909.6|94859.6|94901.9|94851.9|94943.9|94870.2|94889.4|94811.6|1382
1593796500000|2020-07-03 17:15:00|94901.1|94851.1|94936.3|94886.3|94983.3|94899.3|94896.6|94814.6|1088
1593796800000|2020-07-03 17:20:00|94935.5|94885.5|94907|94857|94973.5|94898.8|94893|94843|888
1593797100000|2020-07-03 17:25:00|94905.7|94855.7|94900.1|94850.1|94908.4|94858.4|94893.4|94843.4|779
1593797400000|2020-07-03 17:30:00|94899.9|94849.9|94903.3|94853.3|94918.9|94868.9|94885.1|94835.1|983
1593797700000|2020-07-03 17:35:00|94903.5|94853.5|94851|94801|94919.2|94869.2|94841.5|94752.2|1391
1593798000000|2020-07-03 17:40:00|94851.3|94801.3|94873.5|94823.5|94905.3|94823.9|94847|94755.9|769
1593798300000|2020-07-03 17:45:00|94868.7|94818.7|94850.9|94800.9|94900.5|94825.5|94846.9|94753.4|989
1593798600000|2020-07-03 17:50:00|94848.5|94798.5|94865.8|94815.8|94913.8|94839.6|94841.7|94751.7|1381
1593798900000|2020-07-03 17:55:00|94872.6|94822.6|94860.6|94810.6|94914|94839.2|94854.1|94770.8|1256
1593799200000|2020-07-03 18:00:00|94859.3|94809.3|94893.7|94704.9|94900.9|94810.5|94799.3|94663|1606
1593799500000|2020-07-03 18:05:00|94892.9|94706.8|94879.4|94709.1|94904|94826.9|94800.4|94685.1|930
1593799800000|2020-07-03 18:10:00|94877.1|94706.1|94868.5|94733.5|94903.4|94791.8|94805.3|94684.2|1350
1593800100000|2020-07-03 18:15:00|94868.6|94732.6|94877.1|94702.2|94919|94808.3|94801.9|94696.7|1217
1593800400000|2020-07-03 18:20:00|94881.7|94700.5|94878.4|94711.8|94900.7|94806.2|94785|94672.3|1363
1593800700000|2020-07-03 18:25:00|94879.1|94712.7|94895.5|94735.4|94901.9|94783.4|94804.3|94699.3|598
1593801000000|2020-07-03 18:30:00|94896.7|94737.2|94826.9|94776.9|94907|94792.4|94819.1|94712.4|712
1593801300000|2020-07-03 18:35:00|94827.2|94777.2|94874.4|94744.6|94920.8|94801.2|94809.6|94687.7|1501
1593801600000|2020-07-03 18:40:00|94885|94733.9|94877.7|94729.4|94907.3|94799.3|94817.1|94701.2|1335
1593801900000|2020-07-03 18:45:00|94858.9|94729.1|94912.5|94748.7|94922.4|94795.9|94813.5|94702.2|771
1593802200000|2020-07-03 18:50:00|94914.1|94746.4|94886.7|94722.5|94932.3|94791.4|94809.7|94706.2|1900
1593802500000|2020-07-03 18:55:00|94887.7|94722.3|94871.2|94721.5|94904.2|94783|94799.5|94688.7|1271
1593802800000|2020-07-03 19:00:00|94872.2|94721.7|94878.8|94719.5|94911.9|94785.5|94816.4|94696.8|1064
1593803100000|2020-07-03 19:05:00|94879.2|94719.8|94900.8|94697.9|94915.6|94792.3|94836.8|94696.9|640
1593803400000|2020-07-03 19:10:00|94897.1|94701.4|94863.5|94715.6|94907.8|94791.9|94813.9|94693.6|663
1593803700000|2020-07-03 19:15:00|94880|94716.6|94895|94717.1|94910.8|94772.7|94813.6|94689.2|1148
1593804000000|2020-07-03 19:20:00|94894.9|94716.9|94893|94720.4|94911.3|94802.5|94806|94695.1|963
1593804300000|2020-07-03 19:25:00|94894.3|94719.7|94859.2|94708.6|94905.2|94793.9|94796.5|94679.4|1210
1593804600000|2020-07-03 19:30:00|94869.8|94708.7|94880.2|94721.3|94898.3|94783.3|94813.1|94682.6|754
1593804900000|2020-07-03 19:35:00|94876.8|94723.6|94875.5|94709.8|94904.8|94774.6|94810.8|94690.9|357
1593805200000|2020-07-03 19:40:00|94876.5|94713.4|94868.8|94711.5|94905.2|94813.3|94797.2|94680.9|790
1593805500000|2020-07-03 19:45:00|94866.5|94713.4|94875.2|94739.6|94885.3|94783.4|94808.7|94692.6|630
1593805800000|2020-07-03 19:50:00|94874|94741.4|94889.3|94703.8|94923|94810.1|94822.1|94692.7|1449
1593806100000|2020-07-03 19:55:00|94889|94703.4|94803.7|94753.7|94896.8|94775.5|94803.4|94685.3|747
1593806400000|2020-07-03 20:00:00|94809.2|94759.2|94814.7|94764.7|94886.3|94781.8|94776.6|94693.9|286
1593806700000|2020-07-03 20:05:00|94813.5|94763.5|94794|94744|94813.5|94763.5|94763.4|94713.4|178
1593807000000|2020-07-03 20:10:00|94805.7|94755.7|94782.2|94732.2|94821.7|94771.7|94764.6|94714.6|191
1593807300000|2020-07-03 20:15:00|94806.5|94756.5|94814.1|94764.1|94818.1|94768.1|94752.3|94702.3|134
1593807600000|2020-07-03 20:20:00|94814.4|94764.4|94805.7|94755.7|94838.1|94788.1|94756.7|94706.7|423
1593807900000|2020-07-03 20:25:00|94786.7|94736.7|94777|94727|94817.2|94767.2|94748|94698|459
1593808200000|2020-07-03 20:30:00|94777.7|94727.7|94766.7|94716.7|94879|94774|94746.8|94615|1612
1593808500000|2020-07-03 20:35:00|94768.2|94718.2|94749.1|94699.1|94856.2|94772.6|94722.6|94583.5|1800
1593808800000|2020-07-03 20:40:00|94745.8|94695.8|94850.8|94540.8|94863.8|94710.8|94711.1|94535.7|1879
1593809100000|2020-07-03 20:45:00|94744.4|94694.4|94940.3|94624.6|94962.1|94697.6|94744.4|94540.7|1145
1593809400000|2020-07-03 20:50:00|94942.1|94621.3|94928.4|94589.7|95089.5|94658.4|94888.3|94464.7|970
1593809700000|2020-07-03 20:55:00|94898.7|94599.6|94950.1|94534.7|95100.8|94650.4|94868.4|94502|219
1593734400000|2020-07-03 00:00:00|95302.9|95252.9|95298.3|95248.3|95313.6|95263.6|95275.6|95225.6|1120
1593734700000|2020-07-03 00:05:00|95301.2|95251.2|95282.7|95232.7|95311.7|95261.7|95278.1|95228.1|1011
1593735000000|2020-07-03 00:10:00|95281.1|95231.1|95286|95236|95289.2|95239.2|95274.8|95224.8|600
1593735300000|2020-07-03 00:15:00|95286.3|95236.3|95271.2|95221.2|95290|95240|95256.3|95214.5|498
1593735600000|2020-07-03 00:20:00|95271.7|95221.7|95297.9|95247.9|95305|95255|95271.4|95221.4|534
1593735900000|2020-07-03 00:25:00|95298.2|95248.2|95305.2|95255.2|95310.7|95260.7|95289.2|95239.2|613
1593736200000|2020-07-03 00:30:00|95305.3|95255.3|95321|95271|95324|95274|95297.7|95247.7|602
1593736500000|2020-07-03 00:35:00|95320.5|95270.5|95325.7|95275.7|95334.4|95284.4|95317|95267|576
1593736800000|2020-07-03 00:40:00|95327.2|95277.2|95334.4|95284.4|95341.5|95291.5|95325.7|95275.7|678
1593737100000|2020-07-03 00:45:00|95333.9|95283.9|95376.6|95326.6|95383.5|95333.5|95326.5|95276.5|814
1593737400000|2020-07-03 00:50:00|95376.5|95326.5|95383.7|95333.7|95391.2|95341.2|95356.2|95306.2|788
1593737700000|2020-07-03 00:55:00|95384.2|95334.2|95328.3|95278.3|95384.4|95334.4|95311.4|95261.4|1137
1593738000000|2020-07-03 01:00:00|95331.9|95281.9|95368.1|95318.1|95374|95324|95323.6|95273.6|1187
1593738300000|2020-07-03 01:05:00|95368.4|95318.4|95337.9|95287.9|95369.4|95319.4|95336|95286|799
1593738600000|2020-07-03 01:10:00|95338.3|95288.3|95284.7|95234.7|95342.4|95292.4|95279.8|95229.8|1023
1593738900000|2020-07-03 01:15:00|95284.2|95234.2|95228.3|95178.3|95290.3|95240.3|95212.7|95162.7|1294
1593739200000|2020-07-03 01:20:00|95227.9|95177.9|95221.7|95171.7|95230.3|95180.3|95208.2|95158.2|1028
1593739500000|2020-07-03 01:25:00|95219.4|95169.4|95220.2|95170.2|95233|95183|95201.6|95162|652
1593739800000|2020-07-03 01:30:00|95220.3|95170.3|95244.7|95194.7|95250.4|95200.4|95213.3|95163.3|797
1593740100000|2020-07-03 01:35:00|95243.9|95193.9|95227.9|95177.9|95258|95208|95222.8|95172.8|784
1593740400000|2020-07-03 01:40:00|95227.4|95177.4|95234.9|95184.9|95253.4|95203.4|95222|95172|861
1593740700000|2020-07-03 01:45:00|95233.8|95183.8|95228.5|95178.5|95237.7|95187.7|95214|95164|978
1593741000000|2020-07-03 01:50:00|95227.4|95177.4|95235.1|95185.1|95252.3|95202.3|95221.2|95171.2|772
1593741300000|2020-07-03 01:55:00|95237.4|95187.4|95270.3|95220.3|95281.6|95231.6|95231.6|95181.6|911
1593741600000|2020-07-03 02:00:00|95268.6|95218.6|95288.3|95238.3|95300.1|95250.1|95268.6|95218.6|762
1593741900000|2020-07-03 02:05:00|95286.5|95236.5|95264.6|95214.6|95292.9|95242.9|95257.8|95207.8|689
1593742200000|2020-07-03 02:10:00|95260.3|95210.3|95274.3|95224.3|95290.4|95240.4|95258.6|95208.6|751
1593742500000|2020-07-03 02:15:00|95274.2|95224.2|95269.2|95219.2|95285.7|95235.7|95264.8|95214.8|651
1593742800000|2020-07-03 02:20:00|95268.3|95218.3|95263.1|95213.1|95284.6|95234.6|95254.7|95204.7|698
1593743100000|2020-07-03 02:25:00|95262.3|95212.3|95240.6|95190.6|95272.8|95222.8|95235|95185|649
1593743400000|2020-07-03 02:30:00|95242.3|95192.3|95259.9|95209.9|95262.6|95212.6|95224|95186.5|670
1593743700000|2020-07-03 02:35:00|95257.8|95207.8|95256.6|95206.6|95268.8|95218.8|95238.8|95188.8|670
1593744000000|2020-07-03 02:40:00|95256.1|95206.1|95244.9|95194.9|95260.5|95210.5|95223.8|95173.8|708
1593744300000|2020-07-03 02:45:00|95245.2|95195.2|95249.1|95199.1|95258.5|95208.5|95232.7|95182.7|706
1593744600000|2020-07-03 02:50:00|95250.5|95200.5|95247.8|95197.8|95254.6|95204.6|95222.5|95179.6|792
1593744900000|2020-07-03 02:55:00|95247.2|95197.2|95255.3|95205.3|95269.1|95219.8|95238.1|95192.5|814
1593745200000|2020-07-03 03:00:00|95254.9|95204.9|95251.5|95201.5|95261.6|95211.6|95245.1|95195.1|767
1593745500000|2020-07-03 03:05:00|95253.1|95203.1|95253.4|95203.4|95260.4|95210.4|95244.6|95194.6|725
1593745800000|2020-07-03 03:10:00|95252.3|95202.3|95265|95215|95278|95228|95247|95197|1061
1593746100000|2020-07-03 03:15:00|95264.8|95214.8|95256|95206|95273.2|95223.2|95250.8|95200.8|631
1593746400000|2020-07-03 03:20:00|95254.4|95204.4|95248.6|95198.6|95262.2|95212.2|95222.3|95186.8|728
1593746700000|2020-07-03 03:25:00|95248.4|95198.4|95234.1|95184.1|95257.5|95207.5|95231.8|95181.8|691
1593747000000|2020-07-03 03:30:00|95232.9|95182.9|95235.5|95185.5|95251.4|95201.4|95217.3|95176.9|946
1593747300000|2020-07-03 03:35:00|95235.9|95185.9|95234.5|95184.5|95243.5|95193.5|95216.9|95175.6|779
1593747600000|2020-07-03 03:40:00|95234.6|95184.6|95241.5|95191.5|95251.2|95201.2|95228.8|95178.8|865
1593747900000|2020-07-03 03:45:00|95242.5|95192.5|95250.4|95200.4|95267.7|95217.7|95241.5|95191.5|666
1593748200000|2020-07-03 03:50:00|95249|95199|95267.8|95217.8|95279.8|95229.8|95243.6|95193.6|696
1593748500000|2020-07-03 03:55:00|95267.7|95217.7|95244.9|95194.9|95270.2|95221.3|95244.4|95194.9|944
1593748800000|2020-07-03 04:00:00|95248|95198|95272.6|95222.6|95277.8|95234.1|95241.7|95191.7|1131
1593749100000|2020-07-03 04:05:00|95271.5|95221.5|95298.4|95248.4|95300.8|95250.8|95265.1|95215.1|917
1593749400000|2020-07-03 04:10:00|95298.9|95248.9|95324.9|95274.9|95336.5|95286.5|95292.2|95242.2|860
1593749700000|2020-07-03 04:15:00|95324.2|95274.2|95336.2|95286.2|95351.3|95301.3|95319.9|95269.9|772
1593750000000|2020-07-03 04:20:00|95335.9|95285.9|95323.8|95273.8|95336.7|95286.7|95311.2|95261.2|661
1593750300000|2020-07-03 04:25:00|95322.1|95272.1|95380.4|95330.4|95380.4|95330.4|95320.6|95270.6|739
1593750600000|2020-07-03 04:30:00|95381.6|95331.6|95375.7|95325.7|95385.2|95335.2|95348.7|95299|794
1593750900000|2020-07-03 04:35:00|95375.8|95325.8|95364.2|95314.2|95379|95335|95359.3|95309.3|711
1593751200000|2020-07-03 04:40:00|95364.1|95314.1|95378.6|95328.6|95381.4|95331.4|95345.1|95303.4|591
1593751500000|2020-07-03 04:45:00|95378.4|95328.4|95374.6|95324.6|95381|95331.8|95356.8|95310.8|581
1593751800000|2020-07-03 04:50:00|95372.7|95322.7|95370.9|95320.9|95379.9|95329.9|95365.5|95315.5|371
1593752100000|2020-07-03 04:55:00|95370.3|95320.3|95398.7|95348.7|95406.1|95366.3|95370.3|95320.3|533
1593752400000|2020-07-03 05:00:00|95399|95349|95466.4|95416.4|95473.8|95423.8|95385.6|95340.6|892
1593752700000|2020-07-03 05:05:00|95465.9|95415.9|95455.1|95405.1|95467.6|95417.6|95450.4|95400.4|648
1593753000000|2020-07-03 05:10:00|95456.3|95406.3|95451.9|95401.9|95472.6|95422.6|95443.7|95393.7|1046
1593753300000|2020-07-03 05:15:00|95451.8|95401.8|95452.6|95402.6|95464.4|95420.9|95437.7|95387.7|665
1593753600000|2020-07-03 05:20:00|95452.1|95402.1|95439.3|95389.3|95457.8|95410.8|95433.6|95388.6|794
1593753900000|2020-07-03 05:25:00|95439.1|95389.1|95459.8|95409.8|95459.8|95412.3|95432|95385.3|669
1593754200000|2020-07-03 05:30:00|95464.3|95414.3|95424|95374|95472.3|95422.3|95421.3|95371.3|1176
1593754500000|2020-07-03 05:35:00|95424.1|95374.1|95417.4|95367.4|95438.9|95388.9|95397.3|95347.3|1315
1593754800000|2020-07-03 05:40:00|95420.5|95370.5|95401|95351|95429.5|95379.5|95397.8|95347.8|1000
1593755100000|2020-07-03 05:45:00|95400|95350|95409.4|95359.4|95413|95363|95398.3|95348.3|930
1593755400000|2020-07-03 05:50:00|95409.2|95359.2|95390.5|95340.5|95410.1|95360.1|95378.4|95328.4|882
1593755700000|2020-07-03 05:55:00|95389.9|95339.9|95389.7|95339.7|95406.6|95356.6|95377.1|95327.1|1330
1593756000000|2020-07-03 06:00:00|95389.4|95339.4|95393.6|95343.6|95417.6|95367.6|95370.5|95320.5|2049
1593756300000|2020-07-03 06:05:00|95392.6|95342.6|95340.2|95290.2|95396.2|95346.2|95323.4|95273.4|1884
1593756600000|2020-07-03 06:10:00|95337|95287|95330.5|95280.5|95366.3|95316.3|95317.8|95267.8|2288
1593756900000|2020-07-03 06:15:00|95328.9|95278.9|95270.2|95220.2|95329.4|95279.4|95230|95180|1762
1593757200000|2020-07-03 06:20:00|95269.5|95219.5|95321.3|95271.3|95344.1|95294.1|95261.3|95211.3|1765
1593757500000|2020-07-03 06:25:00|95320.7|95270.7|95294.8|95244.8|95338.2|95288.2|95242|95192|1729
1593757800000|2020-07-03 06:30:00|95293.5|95243.5|95296.3|95246.3|95327.7|95277.7|95220.4|95170.4|1679
1593758100000|2020-07-03 06:35:00|95295.7|95245.7|95300.9|95250.9|95320.7|95270.7|95272.4|95222.4|1567
1593758400000|2020-07-03 06:40:00|95300.6|95250.6|95313.7|95263.7|95334.2|95292.3|95284.5|95234.5|1388
1593758700000|2020-07-03 06:45:00|95314.3|95264.3|95319.5|95269.5|95336.1|95286.1|95310.4|95260.4|1619
1593759000000|2020-07-03 06:50:00|95318.6|95268.6|95275.6|95225.6|95329.5|95279.5|95272.7|95222.7|1521
1593759300000|2020-07-03 06:55:00|95275.4|95225.4|95313.9|95263.9|95328.5|95286.4|95260.1|95210.1|1609
1593759600000|2020-07-03 07:00:00|95316|95266|95256.3|95206.3|95327.9|95277.9|95254.7|95204.7|1671
1593759900000|2020-07-03 07:05:00|95256.9|95206.9|95213.3|95163.3|95265.7|95215.7|95209.7|95159.7|1726
1593760200000|2020-07-03 07:10:00|95214|95164|95121.7|95071.7|95216|95167.6|95117.4|95067.4|1551
1593760500000|2020-07-03 07:15:00|95120.5|95070.5|95101.4|95051.4|95146.6|95096.6|95054.3|95015|1786
1593760800000|2020-07-03 07:20:00|95101.6|95051.6|95239.9|95189.9|95308.6|95258.6|95089.8|95039.8|1878
1593761100000|2020-07-03 07:25:00|95240.3|95190.3|95242.2|95192.2|95254.7|95212.3|95221.7|95178.7|1851
1593761400000|2020-07-03 07:30:00|95244.9|95194.9|95335.7|95285.7|95422.1|95372.1|95239.7|95189.7|2012
1593761700000|2020-07-03 07:35:00|95335.8|95285.8|95447.1|95397.1|95474.8|95424.8|95285.4|95235.4|1987
1593762000000|2020-07-03 07:40:00|95445.8|95395.8|95366.1|95316.1|95455.1|95405.1|95343.6|95293.6|1928
1593762300000|2020-07-03 07:45:00|95366.9|95316.9|95299.3|95249.3|95391.5|95341.5|95295.5|95246.6|1704
1593762600000|2020-07-03 07:50:00|95302|95252|95320.3|95270.3|95346.3|95296.3|95279.9|95229.9|1760
1593762900000|2020-07-03 07:55:00|95320.9|95270.9|95267.1|95217.1|95330|95280|95190.6|95146.9|1767
1593763200000|2020-07-03 08:00:00|95264.7|95214.7|95200.4|95150.4|95319.2|95232.7|95199.3|95149.3|1697
1593763500000|2020-07-03 08:05:00|95200.5|95150.5|95164.5|95114.5|95207.8|95157.8|95136.7|95086.7|1534
1593763800000|2020-07-03 08:10:00|95164.3|95114.3|95157.8|95107.8|95172.8|95136.3|95132.8|95092.6|1077
1593764100000|2020-07-03 08:15:00|95156.8|95106.8|95145.2|95095.2|95159.4|95116.2|95119.3|95075.7|1657
1593764400000|2020-07-03 08:20:00|95142.5|95092.5|95144.3|95094.3|95167.8|95128.3|95134.7|95084.7|1582
1593764700000|2020-07-03 08:25:00|95144.2|95094.2|95139.4|95089.4|95151.6|95101.6|95127.1|95077.1|1100
1593765000000|2020-07-03 08:30:00|95139.1|95089.1|95125.8|95075.8|95156.8|95106.8|95120.9|95070.9|1358
1593765300000|2020-07-03 08:35:00|95126.1|95076.1|95075.5|95025.5|95140.1|95097.6|95071.6|95021.6|1573
1593765600000|2020-07-03 08:40:00|95074.6|95024.6|95093.6|95043.6|95120.8|95070.8|95074.6|95024.6|1375
1593765900000|2020-07-03 08:45:00|95093.8|95043.8|95065.8|95015.8|95098.3|95048.3|95030.7|94988.2|1268
1593766200000|2020-07-03 08:50:00|95066.2|95016.2|95056.7|95006.7|95096.8|95046.8|95043.6|94993.6|1511
1593766500000|2020-07-03 08:55:00|95056.9|95006.9|95094.4|95044.4|95096.5|95046.5|95042.1|94992.1|1156
1593766800000|2020-07-03 09:00:00|95093.9|95043.9|95091.9|95041.9|95096.1|95046.1|95024.6|94974.6|1411
1593767100000|2020-07-03 09:05:00|95091.8|95041.8|95093.9|95043.9|95114.9|95064.9|95083.4|95033.4|1160
1593767400000|2020-07-03 09:10:00|95094.6|95044.6|95144.9|95094.9|95156.9|95106.9|95094.4|95044.4|1298
1593767700000|2020-07-03 09:15:00|95146.1|95096.1|95197.6|95147.6|95209.3|95159.3|95136.5|95088.4|1368
1593768000000|2020-07-03 09:20:00|95196.8|95146.8|95225|95175|95235.4|95185.4|95186.3|95136.3|1571
1593768300000|2020-07-03 09:25:00|95224.8|95174.8|95260.9|95210.9|95273.1|95223.1|95202.5|95152.5|1509
1593768600000|2020-07-03 09:30:00|95257.5|95207.5|95230.2|95180.2|95266.6|95216.6|95216.8|95166.8|1558
1593768900000|2020-07-03 09:35:00|95232.9|95182.9|95240.2|95190.2|95243.5|95193.5|95213.5|95163.5|1430
1593769200000|2020-07-03 09:40:00|95239.6|95189.6|95267.8|95217.8|95277.9|95227.9|95226.2|95188.8|1315
1593769500000|2020-07-03 09:45:00|95268.1|95218.1|95250.9|95200.9|95271.4|95221.4|95235.9|95185.9|1340
1593769800000|2020-07-03 09:50:00|95251.7|95201.7|95315|95265|95326.5|95276.5|95248.5|95198.5|1278
1593770100000|2020-07-03 09:55:00|95315.2|95265.2|95316.6|95266.6|95338.9|95288.9|95307|95257|1231
1593770400000|2020-07-03 10:00:00|95316.9|95266.9|95318|95268|95344.4|95294.4|95278.4|95228.4|1551
1593770700000|2020-07-03 10:05:00|95317.8|95267.8|95346.9|95296.9|95353.1|95303.1|95317.2|95267.2|1567
1593771000000|2020-07-03 10:10:00|95347.1|95297.1|95370.3|95320.3|95384.2|95334.2|95338|95292.5|1839
1593771300000|2020-07-03 10:15:00|95368.4|95318.4|95330.4|95280.4|95375.6|95325.6|95265.8|95215.8|1781
1593771600000|2020-07-03 10:20:00|95330.2|95280.2|95270.9|95220.9|95339.4|95289.4|95253.4|95203.4|1509
1593771900000|2020-07-03 10:25:00|95270.7|95220.7|95183.5|95133.5|95287.1|95237.1|95176.3|95126.3|1684
1593772200000|2020-07-03 10:30:00|95182.2|95132.2|95137.8|95087.8|95195.8|95145.8|95108.7|95058.7|1552
1593772500000|2020-07-03 10:35:00|95135.7|95085.7|95176.5|95126.5|95180.5|95130.5|95122.7|95072.7|1344
1593772800000|2020-07-03 10:40:00|95176.4|95126.4|95193.7|95143.7|95219.1|95169.1|95175.7|95125.7|1566
1593773100000|2020-07-03 10:45:00|95194.3|95144.3|95219.2|95169.2|95229.9|95179.9|95172.3|95122.3|1638
1593773400000|2020-07-03 10:50:00|95220.4|95170.4|95110.7|95060.7|95224.9|95174.9|95108.6|95058.6|1678
1593773700000|2020-07-03 10:55:00|95110.2|95060.2|95040.6|94990.6|95121.4|95071.4|95012.7|94962.7|1389
1593774000000|2020-07-03 11:00:00|95040.5|94990.5|95051.9|95001.9|95090.7|95040.7|95028.8|94978.8|1441
1593774300000|2020-07-03 11:05:00|95052.5|95002.5|94996.7|94946.7|95074.8|95024.8|94996.7|94946.7|1296
1593774600000|2020-07-03 11:10:00|94998.3|94948.3|94992.6|94942.6|95004.8|94960.2|94943.7|94893.7|1341
1593774900000|2020-07-03 11:15:00|94992.7|94942.7|94977.8|94927.8|94992.7|94942.7|94945|94895|1564
1593775200000|2020-07-03 11:20:00|94977.7|94927.7|94905.8|94855.8|94978|94928|94903|94853|1488
1593775500000|2020-07-03 11:25:00|94908.6|94858.6|95042.2|94992.2|95049.6|94999.6|94888.4|94841.2|1609
1593775800000|2020-07-03 11:30:00|95037.5|94987.5|95039.3|94989.3|95052.1|95002.1|94990.6|94940.6|1589
1593776100000|2020-07-03 11:35:00|95039.4|94989.4|95061.7|95011.7|95090.7|95040.7|95017.5|94967.5|1320
1593776400000|2020-07-03 11:40:00|95062.9|95012.9|95072.8|95022.8|95102.4|95052.4|95050.5|95000.5|1339
1593776700000|2020-07-03 11:45:00|95073|95023|95036.2|94986.2|95083.3|95033.3|95010.7|94960.7|1135
1593777000000|2020-07-03 11:50:00|95035.6|94985.6|95011.2|94961.2|95038.3|94995.6|95002|94958.6|925
1593777300000|2020-07-03 11:55:00|95011.1|94961.1|95120.9|95070.9|95154.6|95104.6|94993.3|94943.3|1628
1593777600000|2020-07-03 12:00:00|95121.3|95071.3|95186.4|95136.4|95270.2|95220.2|95118.1|95068.1|1845
1593777900000|2020-07-03 12:05:00|95185.3|95135.3|95178.1|95128.1|95209.8|95159.8|95163.7|95113.7|1420
1593778200000|2020-07-03 12:10:00|95176.7|95126.7|95158.5|95108.5|95179.2|95129.2|95130.5|95080.5|1744
1593778500000|2020-07-03 12:15:00|95159.2|95109.2|95092.3|95042.3|95192.2|95142.2|95090.7|95040.7|1637
1593778800000|2020-07-03 12:20:00|95092.5|95042.5|95094.4|95044.4|95117.6|95067.6|95062.8|95012.8|1450
1593779100000|2020-07-03 12:25:00|95093.2|95043.2|95133.8|95083.8|95146.1|95096.1|95090.8|95040.8|1397
1593779400000|2020-07-03 12:30:00|95133.7|95083.7|95100.8|95050.8|95153|95103|95099.6|95049.6|1212
1593779700000|2020-07-03 12:35:00|95100.6|95050.6|95128.1|95078.1|95156.2|95106.2|95079.2|95029.2|1574
1593780000000|2020-07-03 12:40:00|95127.9|95077.9|95082.3|95032.3|95135.4|95085.4|95080.3|95030.3|1133
1593780300000|2020-07-03 12:45:00|95082.1|95032.1|95049.2|94999.2|95087.4|95037.4|95031.8|94981.8|1154
1593780600000|2020-07-03 12:50:00|95049.3|94999.3|95096.7|95046.7|95115.8|95065.8|95044.8|94994.8|1196
1593780900000|2020-07-03 12:55:00|95097.1|95047.1|95062.7|95012.7|95097.6|95047.6|95055|95005|1005
1593781200000|2020-07-03 13:00:00|95063.1|95013.1|95045.4|94995.4|95084.1|95034.1|95002.5|94952.5|1689
1593781500000|2020-07-03 13:05:00|95045.9|94995.9|95039.3|94989.3|95075.8|95025.8|95004.8|94954.8|1635
1593781800000|2020-07-03 13:10:00|95039.2|94989.2|94995.6|94945.6|95040.2|94990.2|94988.8|94938.8|1343
1593782100000|2020-07-03 13:15:00|94996.1|94946.1|94964|94914|94997.9|94947.9|94946.7|94896.7|1196
1593782400000|2020-07-03 13:20:00|94963.9|94913.9|94991.5|94941.5|95019.3|94969.3|94951.6|94901.6|1298
1593782700000|2020-07-03 13:25:00|94993.8|94943.8|94985.7|94935.7|95014.1|94964.1|94970.5|94931.4|1004
1593783000000|2020-07-03 13:30:00|94989.2|94939.2|94984|94934|94999|94949|94957.7|94907.7|1367
1593783300000|2020-07-03 13:35:00|94984.8|94934.8|95046.2|94996.2|95048.5|94998.5|94979.8|94929.8|1282
1593783600000|2020-07-03 13:40:00|95043.2|94993.2|94953.9|94903.9|95044.9|95001.2|94952.4|94902.4|1277
1593783900000|2020-07-03 13:45:00|94953.8|94903.8|94945.3|94895.3|94988.6|94938.6|94936.7|94886.7|1348
1593784200000|2020-07-03 13:50:00|94945.2|94895.2|94918.2|94868.2|94946.4|94896.4|94899.8|94849.8|1548
1593784500000|2020-07-03 13:55:00|94916.5|94866.5|94908.2|94858.2|94946.1|94896.1|94891|94841|1664
1593784800000|2020-07-03 14:00:00|94911.5|94861.5|94866.4|94816.4|94933.6|94883.6|94861.2|94811.2|1633
1593785100000|2020-07-03 14:05:00|94867.2|94817.2|94857.1|94807.1|94909.4|94859.4|94849.3|94799.3|1685
1593785400000|2020-07-03 14:10:00|94857.3|94807.3|94854.5|94804.5|94861.7|94811.7|94837.1|94787.1|1305
1593785700000|2020-07-03 14:15:00|94854.7|94804.7|94844.1|94794.1|94861.7|94811.7|94827.1|94777.1|1338
1593786000000|2020-07-03 14:20:00|94843.9|94793.9|94903.1|94853.1|94917.3|94867.3|94842|94792|1318
1593786300000|2020-07-03 14:25:00|94903.7|94853.7|94938.3|94888.3|94940|94890|94894.5|94844.5|1568
1593786600000|2020-07-03 14:30:00|94938.4|94888.4|95014.4|94964.4|95020|94970|94927|94877|1187
1593786900000|2020-07-03 14:35:00|95011.8|94961.8|95058.6|95008.6|95078.7|95028.7|95009.6|94959.6|1571
1593787200000|2020-07-03 14:40:00|95057.8|95007.8|95015.9|94965.9|95063.5|95013.5|94988.9|94938.9|1334
1593787500000|2020-07-03 14:45:00|95016|94966|94992.8|94942.8|95036.7|94986.7|94980.8|94930.8|1440
1593787800000|2020-07-03 14:50:00|94992.9|94942.9|95023.1|94973.1|95042.9|94992.9|94943.7|94893.7|1675
1593788100000|2020-07-03 14:55:00|95022.5|94972.5|94953.5|94903.5|95026.5|94976.5|94894|94844|1744
1593788400000|2020-07-03 15:00:00|94954.1|94904.1|94936.5|94886.5|94965.7|94915.7|94907.8|94857.8|1571
1593788700000|2020-07-03 15:05:00|94937.5|94887.5|94928.9|94878.9|94938.3|94888.3|94910.1|94860.1|1105
1593789000000|2020-07-03 15:10:00|94928.8|94878.8|94932.1|94882.1|94935.7|94885.7|94906.1|94856.1|1142
1593789300000|2020-07-03 15:15:00|94931.5|94881.5|94958.4|94908.4|94968.1|94918.1|94908.1|94858.1|1282
1593789600000|2020-07-03 15:20:00|94958.7|94908.7|95003.1|94953.1|95009.4|94959.4|94951.1|94901.1|1147
1593789900000|2020-07-03 15:25:00|95001.7|94951.7|94936.5|94886.5|95009|94959|94933.6|94883.6|1229
1593790200000|2020-07-03 15:30:00|94936.4|94886.4|94929.4|94879.4|94950|94900|94912.1|94862.1|917
1593790500000|2020-07-03 15:35:00|94928.6|94878.6|94970.7|94920.7|94972.4|94922.4|94921.3|94871.3|1089
1593790800000|2020-07-03 15:40:00|94970.4|94920.4|94959.1|94909.1|94971.9|94921.9|94954.9|94904.9|1025
1593791100000|2020-07-03 15:45:00|94958.2|94908.2|94902.8|94852.8|94962.3|94912.3|94896.9|94846.9|1189
1593791400000|2020-07-03 15:50:00|94902|94852|94905.5|94855.5|94913.9|94863.9|94882.7|94832.7|791
1593791700000|2020-07-03 15:55:00|94905.4|94855.4|94843.8|94793.8|94905.6|94855.6|94839.8|94789.8|913
1593792000000|2020-07-03 16:00:00|94843|94793|94828.2|94778.2|94849.5|94799.5|94803.3|94753.3|1146
1593792300000|2020-07-03 16:05:00|94833|94783|94843.5|94793.5|94852.9|94802.9|94819.9|94769.9|1083
1593792600000|2020-07-03 16:10:00|94843.7|94793.7|94892.3|94842.3|94893.7|94843.7|94841.1|94791.1|1054
1593792900000|2020-07-03 16:15:00|94893.2|94843.2|94887.8|94837.8|94902.6|94852.6|94879.7|94829.7|972
1593793200000|2020-07-03 16:20:00|94887.5|94837.5|94870.6|94820.6|94900.3|94850.3|94856.9|94806.9|957
1593793500000|2020-07-03 16:25:00|94869.8|94819.8|94857.7|94807.7|94873.4|94823.4|94843.6|94793.6|917
1593793800000|2020-07-03 16:30:00|94859.3|94809.3|94857|94807|94866.6|94816.6|94847.8|94797.8|732
1593794100000|2020-07-03 16:35:00|94853.3|94803.3|94852.3|94802.3|94866.1|94816.1|94844.3|94794.3|782
1593794400000|2020-07-03 16:40:00|94852|94802|94864.9|94814.9|94867.7|94817.7|94849.3|94799.3|607
1593794700000|2020-07-03 16:45:00|94865.7|94815.7|94823.8|94773.8|94865.7|94815.7|94822.1|94772.1|774
1593795000000|2020-07-03 16:50:00|94824.6|94774.6|94914.4|94864.4|94917|94867|94821.9|94771.9|971
1593795300000|2020-07-03 16:55:00|94913.8|94863.8|94949.7|94899.7|94952.1|94902.1|94903.1|94853.1|1293
1593795600000|2020-07-03 17:00:00|94949.8|94899.8|94940.3|94890.3|94949.8|94899.8|94908.4|94858.4|1052
1593795900000|2020-07-03 17:05:00|94940.5|94890.5|94908.8|94858.8|94946.4|94896.4|94897.7|94847.7|1162
1593796200000|2020-07-03 17:10:00|94909.6|94859.6|94901.9|94851.9|94943.9|94870.2|94889.4|94811.6|1382
1593796500000|2020-07-03 17:15:00|94901.1|94851.1|94936.3|94886.3|94983.3|94899.3|94896.6|94814.6|1088
1593796800000|2020-07-03 17:20:00|94935.5|94885.5|94907|94857|94973.5|94898.8|94893|94843|888
1593797100000|2020-07-03 17:25:00|94905.7|94855.7|94900.1|94850.1|94908.4|94858.4|94893.4|94843.4|779
1593797400000|2020-07-03 17:30:00|94899.9|94849.9|94903.3|94853.3|94918.9|94868.9|94885.1|94835.1|983
1593797700000|2020-07-03 17:35:00|94903.5|94853.5|94851|94801|94919.2|94869.2|94841.5|94752.2|1391
1593798000000|2020-07-03 17:40:00|94851.3|94801.3|94873.5|94823.5|94905.3|94823.9|94847|94755.9|769
1593798300000|2020-07-03 17:45:00|94868.7|94818.7|94850.9|94800.9|94900.5|94825.5|94846.9|94753.4|989
1593798600000|2020-07-03 17:50:00|94848.5|94798.5|94865.8|94815.8|94913.8|94839.6|94841.7|94751.7|1381
1593798900000|2020-07-03 17:55:00|94872.6|94822.6|94860.6|94810.6|94914|94839.2|94854.1|94770.8|1256
1593799200000|2020-07-03 18:00:00|94859.3|94809.3|94893.7|94704.9|94900.9|94810.5|94799.3|94663|1606
1593799500000|2020-07-03 18:05:00|94892.9|94706.8|94879.4|94709.1|94904|94826.9|94800.4|94685.1|930
1593799800000|2020-07-03 18:10:00|94877.1|94706.1|94868.5|94733.5|94903.4|94791.8|94805.3|94684.2|1350
1593800100000|2020-07-03 18:15:00|94868.6|94732.6|94877.1|94702.2|94919|94808.3|94801.9|94696.7|1217
1593800400000|2020-07-03 18:20:00|94881.7|94700.5|94878.4|94711.8|94900.7|94806.2|94785|94672.3|1363
1593800700000|2020-07-03 18:25:00|94879.1|94712.7|94895.5|94735.4|94901.9|94783.4|94804.3|94699.3|598
1593801000000|2020-07-03 18:30:00|94896.7|94737.2|94826.9|94776.9|94907|94792.4|94819.1|94712.4|712
1593801300000|2020-07-03 18:35:00|94827.2|94777.2|94874.4|94744.6|94920.8|94801.2|94809.6|94687.7|1501
1593801600000|2020-07-03 18:40:00|94885|94733.9|94877.7|94729.4|94907.3|94799.3|94817.1|94701.2|1335
1593801900000|2020-07-03 18:45:00|94858.9|94729.1|94912.5|94748.7|94922.4|94795.9|94813.5|94702.2|771
1593802200000|2020-07-03 18:50:00|94914.1|94746.4|94886.7|94722.5|94932.3|94791.4|94809.7|94706.2|1900
1593802500000|2020-07-03 18:55:00|94887.7|94722.3|94871.2|94721.5|94904.2|94783|94799.5|94688.7|1271
1593802800000|2020-07-03 19:00:00|94872.2|94721.7|94878.8|94719.5|94911.9|94785.5|94816.4|94696.8|1064
1593803100000|2020-07-03 19:05:00|94879.2|94719.8|94900.8|94697.9|94915.6|94792.3|94836.8|94696.9|640
1593803400000|2020-07-03 19:10:00|94897.1|94701.4|94863.5|94715.6|94907.8|94791.9|94813.9|94693.6|663
1593803700000|2020-07-03 19:15:00|94880|94716.6|94895|94717.1|94910.8|94772.7|94813.6|94689.2|1148
1593804000000|2020-07-03 19:20:00|94894.9|94716.9|94893|94720.4|94911.3|94802.5|94806|94695.1|963
1593804300000|2020-07-03 19:25:00|94894.3|94719.7|94859.2|94708.6|94905.2|94793.9|94796.5|94679.4|1210
1593804600000|2020-07-03 19:30:00|94869.8|94708.7|94880.2|94721.3|94898.3|94783.3|94813.1|94682.6|754
1593804900000|2020-07-03 19:35:00|94876.8|94723.6|94875.5|94709.8|94904.8|94774.6|94810.8|94690.9|357
1593805200000|2020-07-03 19:40:00|94876.5|94713.4|94868.8|94711.5|94905.2|94813.3|94797.2|94680.9|790
1593805500000|2020-07-03 19:45:00|94866.5|94713.4|94875.2|94739.6|94885.3|94783.4|94808.7|94692.6|630
1593805800000|2020-07-03 19:50:00|94874|94741.4|94889.3|94703.8|94923|94810.1|94822.1|94692.7|1449
1593806100000|2020-07-03 19:55:00|94889|94703.4|94803.7|94753.7|94896.8|94775.5|94803.4|94685.3|747
1593806400000|2020-07-03 20:00:00|94809.2|94759.2|94814.7|94764.7|94886.3|94781.8|94776.6|94693.9|286
1593806700000|2020-07-03 20:05:00|94813.5|94763.5|94794|94744|94813.5|94763.5|94763.4|94713.4|178
1593807000000|2020-07-03 20:10:00|94805.7|94755.7|94782.2|94732.2|94821.7|94771.7|94764.6|94714.6|191
1593807300000|2020-07-03 20:15:00|94806.5|94756.5|94814.1|94764.1|94818.1|94768.1|94752.3|94702.3|134
1593807600000|2020-07-03 20:20:00|94814.4|94764.4|94805.7|94755.7|94838.1|94788.1|94756.7|94706.7|423
1593807900000|2020-07-03 20:25:00|94786.7|94736.7|94777|94727|94817.2|94767.2|94748|94698|459
1593808200000|2020-07-03 20:30:00|94777.7|94727.7|94766.7|94716.7|94879|94774|94746.8|94615|1612
1593808500000|2020-07-03 20:35:00|94768.2|94718.2|94749.1|94699.1|94856.2|94772.6|94722.6|94583.5|1800
1593808800000|2020-07-03 20:40:00|94745.8|94695.8|94850.8|94540.8|94863.8|94710.8|94711.1|94535.7|1879
1593809100000|2020-07-03 20:45:00|94744.4|94694.4|94940.3|94624.6|94962.1|94697.6|94744.4|94540.7|1145
1593809400000|2020-07-03 20:50:00|94942.1|94621.3|94928.4|94589.7|95089.5|94658.4|94888.3|94464.7|970
1593809700000|2020-07-03 20:55:00|94898.7|94599.6|94950.1|94534.7|95100.8|94650.4|94868.4|94502|219
1593979200000|2020-07-05 20:00:00|95031.5|94679.6|94887.4|94817.4|95031.5|94818|94883.1|94679.6|36
1593979500000|2020-07-05 20:05:00|94883.6|94813.6|94885.4|94815.4|94887.3|94817.3|94882.7|94812.7|22
1593979800000|2020-07-05 20:10:00|94886.7|94816.7|94885.4|94815.4|94887|94817|94884.6|94814.6|10
1593980100000|2020-07-05 20:15:00|94885.2|94815.2|94885.4|94815.4|94885.4|94815.4|94882|94812|21
1593980400000|2020-07-05 20:20:00|94884.4|94814.4|94885.4|94815.4|94885.4|94815.4|94881.7|94811.7|15
1593980700000|2020-07-05 20:25:00|94884.9|94814.9|94885.1|94815.1|94885.4|94815.4|94882|94812|6
1593981000000|2020-07-05 20:30:00|94885.4|94815.4|94910.5|94840.5|95068|94840.5|94885.4|94712|26
1593981300000|2020-07-05 20:35:00|94894.1|94824.1|94902.2|94832.2|95067|94832.2|94881.7|94712|26
1593981600000|2020-07-05 20:40:00|94895.2|94825.2|94902.2|94832.2|94902.2|94832.2|94894.5|94824.5|12
1593981900000|2020-07-05 20:45:00|95001.5|94380.5|94896.7|94826.7|95015.7|94826.7|94896.7|94380.5|4
1593982200000|2020-07-05 20:50:00|95014.2|94419.5|94986.9|94449.6|95014.2|94832.2|94892.5|94419.5|8
1593982500000|2020-07-05 20:55:00|95014.2|94419.5|95081.8|94781.9|95081.8|94880.6|94902.2|94377.4|11
1593982800000|2020-07-05 21:00:00|95073.2|94789|94935.8|94865.8|95199.9|94869.8|94931.5|94687|63
1593983100000|2020-07-05 21:05:00|94935.7|94865.7|95049.9|94775.6|95049.9|94873.2|94932.7|94775.6|18
1593983400000|2020-07-05 21:10:00|94935.9|94865.9|95049.9|94775.6|95049.9|94869|94929|94775.6|23
1593983700000|2020-07-05 21:15:00|94936|94866|95049.9|94775.6|95049.9|94869.5|94926.2|94775.6|44
1593984000000|2020-07-05 21:20:00|94929.3|94859.3|95040.3|94724.4|95136|94863.1|94927.7|94672|58
1593984300000|2020-07-05 21:25:00|95030.6|94715.1|95054.1|94762.4|95139.8|94877.6|94933.1|94696.8|83
1593984600000|2020-07-05 21:30:00|95053.7|94762.2|94978|94474.6|95116|94868.4|94881.1|94433.5|88
1593984900000|2020-07-05 21:35:00|94978.8|94472.7|95038.7|94422.3|95137|94603.3|94896.6|94422.3|192
1593985200000|2020-07-05 21:40:00|95043.3|94453.3|95047.2|94549.6|95106|94569.3|94973|94415.5|160
1593985500000|2020-07-05 21:45:00|95051.5|94531.4|95074.7|94453.7|95106|94569.5|95042.6|94443|131
1593985800000|2020-07-05 21:50:00|95025.4|94502|95042.6|94569.5|95085.8|94584|94947|94445.2|109
1593986100000|2020-07-05 21:55:00|94951|94580.8|95087.7|94679|95183|94732.6|94950|94443|78
1593986400000|2020-07-05 22:00:00|94917.7|94847.7|95020.7|94950.7|95153|94959.2|94823.5|94460|1351
1593986700000|2020-07-05 22:05:00|95020.9|94950.9|95212.5|95142.5|95437|95180.4|94975.3|94905.3|1654
1593987000000|2020-07-05 22:10:00|95211.8|95141.8|95192.4|95122.4|95521.8|95270.7|95020.3|94834.5|1744
1593987300000|2020-07-05 22:15:00|95192.3|95122.3|94932.3|94862.3|95195.5|95125.5|94902|94768.4|832
1593987600000|2020-07-05 22:20:00|94930.9|94860.9|94855|94785|94939.4|94869.4|94844|94774|502
1593987900000|2020-07-05 22:25:00|94854.9|94784.9|94848.5|94778.5|94909|94839|94840.5|94770.5|394
1593988200000|2020-07-05 22:30:00|94852.3|94782.3|94842.3|94772.3|94869.1|94799.1|94827.4|94757.4|407
1593988500000|2020-07-05 22:35:00|94841|94771|94895.1|94825.1|94898.2|94828.2|94824.9|94754.9|606
1593988800000|2020-07-05 22:40:00|94895.2|94825.2|94846.9|94776.9|94898.7|94828.7|94824|94754|534
1593989100000|2020-07-05 22:45:00|94847.3|94777.3|94823.5|94753.5|94861.7|94791.7|94807.2|94737.2|322
1593989400000|2020-07-05 22:50:00|94823.6|94753.6|94838.1|94768.1|94842.8|94772.8|94822.8|94752.8|248
1593989700000|2020-07-05 22:55:00|94838.2|94768.2|94824.4|94774.4|94840.5|94779.5|94811.2|94755.4|361
1593990000000|2020-07-05 23:00:00|94881|94676|94809.9|94759.9|94887.1|94783.5|94796.8|94676|458
1593990300000|2020-07-05 23:05:00|94808.9|94758.9|94804.5|94754.5|94814.6|94764.6|94793.8|94743.8|385
1593990600000|2020-07-05 23:10:00|94800.8|94750.8|94814.4|94764.4|94818.8|94768.8|94800.8|94750.8|322
1593990900000|2020-07-05 23:15:00|94813.7|94763.7|94821.8|94771.8|94825.9|94775.9|94800.9|94750.9|287
1593991200000|2020-07-05 23:20:00|94821.9|94771.9|94813.1|94763.1|94823|94773|94800.2|94750.2|380
1593991500000|2020-07-05 23:25:00|94813|94763|94796.3|94746.3|94823.1|94773.1|94792.3|94742.3|690
1593991800000|2020-07-05 23:30:00|94797.4|94747.4|94795|94745|94804.6|94754.6|94789.3|94739.3|569
1593992100000|2020-07-05 23:35:00|94792.4|94742.4|94797.8|94747.8|94807.2|94757.2|94791.4|94741.4|543
1593992400000|2020-07-05 23:40:00|94796.5|94746.5|94788.2|94738.2|94802.5|94752.5|94784.9|94734.9|497
1593992700000|2020-07-05 23:45:00|94789.5|94739.5|94781.3|94731.3|94797.7|94747.7|94781.3|94731.3|723
1593993000000|2020-07-05 23:50:00|94780.8|94730.8|94777.9|94727.9|94788.1|94738.1|94769.6|94719.6|569
1593993300000|2020-07-05 23:55:00|94778|94728|94790.1|94740.1|94791.6|94741.6|94771.6|94721.6|408
1593993600000|2020-07-06 00:00:00|94789.7|94739.7|94724.1|94674.1|94791.6|94741.6|94718.3|94668.3|1121
1593993900000|2020-07-06 00:05:00|94723.5|94673.5|94677.1|94627.1|94723.5|94673.5|94660.7|94610.7|1126
1593994200000|2020-07-06 00:10:00|94674.3|94624.3|94676.2|94626.2|94682.5|94632.5|94643|94593|994
1593994500000|2020-07-06 00:15:00|94673.4|94623.4|94639.3|94589.3|94678.2|94628.2|94630.3|94580.3|1052
1593994800000|2020-07-06 00:20:00|94639.9|94589.9|94592.2|94542.2|94644.4|94594.4|94555.7|94505.7|1224
1593995100000|2020-07-06 00:25:00|94589.3|94539.3|94623.6|94573.6|94626.9|94576.9|94582.8|94532.8|1081
1593995400000|2020-07-06 00:30:00|94620.3|94570.3|94601.9|94551.9|94624.6|94574.6|94600.1|94550.1|1138
1593995700000|2020-07-06 00:35:00|94604.8|94554.8|94573.1|94523.1|94605.1|94555.1|94561.4|94511.4|1171
1593996000000|2020-07-06 00:40:00|94573.4|94523.4|94575.3|94525.3|94585|94535|94557.8|94507.8|921
1593996300000|2020-07-06 00:45:00|94574.6|94524.6|94598|94548|94598|94548|94546.3|94496.3|900
1593996600000|2020-07-06 00:50:00|94599.3|94549.3|94612.6|94562.6|94625.6|94575.6|94577.6|94527.6|804
1593996900000|2020-07-06 00:55:00|94614.1|94564.1|94588.6|94538.6|94636.6|94586.6|94587.6|94537.6|935
1593997200000|2020-07-06 01:00:00|94589|94539|94600.8|94550.8|94632.5|94562.8|94574|94493.1|838
1593997500000|2020-07-06 01:05:00|94601.3|94551.3|94609.9|94559.9|94616.3|94566.3|94595.8|94545.8|714
1593997800000|2020-07-06 01:10:00|94609.6|94559.6|94611.5|94561.5|94619.3|94569.3|94597.1|94547.1|716
1593998100000|2020-07-06 01:15:00|94611.4|94561.4|94598.5|94548.5|94620.5|94570.5|94591.6|94541.6|756
1593998400000|2020-07-06 01:20:00|94606|94556|94615.9|94565.9|94619.2|94569.2|94596.7|94546.7|1125
1593998700000|2020-07-06 01:25:00|94615.5|94565.5|94597|94547|94625.9|94575.9|94595.5|94545.5|1092
1593999000000|2020-07-06 01:30:00|94597.2|94547.2|94605.8|94555.8|94623.9|94573.9|94580.8|94530.8|949
1593999300000|2020-07-06 01:35:00|94606|94556|94565.6|94515.6|94608.8|94558.8|94557.9|94507.9|839
1593999600000|2020-07-06 01:40:00|94566.2|94516.2|94548.4|94498.4|94566.5|94516.5|94502.9|94422.8|963
1593999900000|2020-07-06 01:45:00|94549.1|94499.1|94535|94485|94552.6|94502.6|94529.9|94479.9|745
1594000200000|2020-07-06 01:50:00|94534.6|94484.6|94550.2|94500.2|94553.6|94503.6|94529.4|94479.4|677
1594000500000|2020-07-06 01:55:00|94552.7|94502.7|94577.3|94527.3|94583.1|94533.1|94542.4|94492.4|607
1594000800000|2020-07-06 02:00:00|94577.5|94527.5|94555.1|94505.1|94583.8|94533.8|94550.5|94500.5|782
1594001100000|2020-07-06 02:05:00|94555|94505|94557.5|94507.5|94563.3|94513.3|94535.6|94485.6|558
1594001400000|2020-07-06 02:10:00|94557.6|94507.6|94551|94501|94559.6|94517.4|94492|94442|819
1594001700000|2020-07-06 02:15:00|94550.5|94500.5|94547.4|94497.4|94553.7|94503.7|94505.6|94455.6|555
1594002000000|2020-07-06 02:20:00|94548.2|94498.2|94513.1|94463.1|94551|94501|94497.1|94447.1|1015
1594002300000|2020-07-06 02:25:00|94513|94463|94477.1|94427.1|94519.2|94469.2|94465.1|94415.1|860
1594002600000|2020-07-06 02:30:00|94479|94429|94493|94443|94521.3|94471.3|94470.3|94420.3|676
1594002900000|2020-07-06 02:35:00|94493.4|94443.4|94486.6|94436.6|94513|94463|94478.2|94428.2|619
1594003200000|2020-07-06 02:40:00|94488.6|94438.6|94417.4|94367.4|94489.3|94439.3|94414.6|94364.6|817
1594003500000|2020-07-06 02:45:00|94423.9|94373.9|94432.8|94382.8|94440.3|94390.3|94411.5|94361.5|828
1594003800000|2020-07-06 02:50:00|94434.6|94384.6|94449.6|94399.6|94456.1|94406.1|94422.8|94372.8|651
1594004100000|2020-07-06 02:55:00|94449.9|94399.9|94432.3|94382.3|94456.1|94406.1|94430.7|94380.7|710
1594004400000|2020-07-06 03:00:00|94431.9|94381.9|94419.6|94369.6|94435.7|94385.7|94413.2|94363.2|622
1594004700000|2020-07-06 03:05:00|94419.5|94369.5|94424.4|94374.4|94443.2|94393.2|94417.4|94367.4|680
1594005000000|2020-07-06 03:10:00|94422.8|94372.8|94424.6|94374.6|94433.2|94383.2|94406.5|94356.5|652
1594005300000|2020-07-06 03:15:00|94421.3|94371.3|94408.5|94358.5|94421.3|94371.3|94399|94349|546
1594005600000|2020-07-06 03:20:00|94409.4|94359.4|94412.2|94362.2|94423.6|94376|94399.8|94356.1|427
1594005900000|2020-07-06 03:25:00|94411.9|94361.9|94416.9|94366.9|94429.7|94379.7|94410.1|94360.1|479
1594006200000|2020-07-06 03:30:00|94420.6|94370.6|94423.8|94373.8|94439.2|94389.2|94417.3|94367.3|587
1594006500000|2020-07-06 03:35:00|94423.1|94373.1|94406.8|94356.8|94426.5|94376.5|94402.6|94352.6|614
1594006800000|2020-07-06 03:40:00|94406.9|94356.9|94419.4|94369.4|94421.4|94371.4|94391.9|94341.9|647
1594007100000|2020-07-06 03:45:00|94413.6|94363.6|94414.4|94364.4|94423.1|94373.1|94398.7|94348.7|963
1594007400000|2020-07-06 03:50:00|94406.7|94356.7|94385.6|94335.6|94425.3|94375.3|94367.5|94317.5|949
1594007700000|2020-07-06 03:55:00|94385.7|94335.7|94353.5|94303.5|94386.4|94336.4|94329.6|94279.6|691
1594008000000|2020-07-06 04:00:00|94354.3|94304.3|94339.4|94289.4|94356|94306|94332.3|94282.3|478
1594008300000|2020-07-06 04:05:00|94339.1|94289.1|94349.9|94299.9|94358.2|94308.2|94339.1|94289.1|376
1594008600000|2020-07-06 04:10:00|94351.2|94301.2|94354.2|94304.2|94356.2|94306.2|94340.7|94290.7|397
1594008900000|2020-07-06 04:15:00|94354.5|94304.5|94358.1|94308.1|94360.2|94310.2|94351.3|94301.3|266
1594009200000|2020-07-06 04:20:00|94357.8|94307.8|94351.1|94301.1|94360.4|94310.4|94345.5|94295.5|413
1594009500000|2020-07-06 04:25:00|94351|94301|94362.9|94312.9|94363.6|94313.6|94347.8|94297.8|386
1594009800000|2020-07-06 04:30:00|94362.8|94312.8|94357.9|94307.9|94365.7|94315.7|94353.2|94303.2|364
1594010100000|2020-07-06 04:35:00|94353.7|94303.7|94364.1|94314.1|94368.8|94318.8|94352.2|94302.2|463
1594010400000|2020-07-06 04:40:00|94363.8|94313.8|94364.8|94314.8|94367.1|94317.1|94355.1|94305.1|419
1594010700000|2020-07-06 04:45:00|94364.7|94314.7|94346.7|94296.7|94364.9|94314.9|94344.6|94294.6|429
1594011000000|2020-07-06 04:50:00|94346.1|94296.1|94360.7|94310.7|94360.7|94310.7|94341.1|94291.1|456
1594011300000|2020-07-06 04:55:00|94361|94311|94283|94233|94363.4|94313.4|94270.1|94220.1|741
1594011600000|2020-07-06 05:00:00|94283.1|94233.1|94316.5|94266.5|94330.4|94280.4|94280.5|94230.5|745
1594011900000|2020-07-06 05:05:00|94316.6|94266.6|94324.9|94274.9|94332.2|94282.2|94312.4|94262.4|579
1594012200000|2020-07-06 05:10:00|94324.6|94274.6|94322.8|94272.8|94327.3|94277.3|94315.6|94265.6|692
1594012500000|2020-07-06 05:15:00|94321|94271|94324|94274|94333|94283|94316.7|94266.7|613
1594012800000|2020-07-06 05:20:00|94324.1|94274.1|94302.9|94252.9|94325.8|94275.8|94298.2|94248.2|538
1594013100000|2020-07-06 05:25:00|94304.5|94254.5|94298.1|94248.1|94306.2|94256.2|94293.1|94243.1|659
1594013400000|2020-07-06 05:30:00|94297.9|94247.9|94306.3|94256.3|94314.7|94264.7|94292.6|94242.6|768
1594013700000|2020-07-06 05:35:00|94306.1|94256.1|94320.9|94270.9|94325.8|94275.8|94305.6|94255.6|766
1594014000000|2020-07-06 05:40:00|94322.8|94272.8|94329.3|94279.3|94339.9|94289.9|94320.6|94270.6|976
1594014300000|2020-07-06 05:45:00|94326.9|94276.9|94329.6|94279.6|94340.3|94290.3|94317.5|94267.5|1098
1594014600000|2020-07-06 05:50:00|94329.4|94279.4|94309.9|94259.9|94335.5|94285.5|94290.6|94240.6|1083
1594014900000|2020-07-06 05:55:00|94309.5|94259.5|94251.5|94201.5|94312.4|94262.4|94226.6|94176.6|963
1594015200000|2020-07-06 06:00:00|94248.3|94198.3|94181.7|94131.7|94251.6|94201.6|94144.3|94094.3|1455
1594015500000|2020-07-06 06:05:00|94180.7|94130.7|94201.2|94151.2|94218|94168|94176.4|94126.4|1560
1594015800000|2020-07-06 06:10:00|94201.6|94151.6|94151.4|94101.4|94209.4|94159.4|94144.5|94094.5|1204
1594016100000|2020-07-06 06:15:00|94151.6|94101.6|94151.7|94101.7|94161|94111|94118.6|94068.6|1081
1594016400000|2020-07-06 06:20:00|94151.5|94101.5|94167.2|94117.2|94170.4|94120.4|94111.9|94070|1073
1594016700000|2020-07-06 06:25:00|94166.9|94116.9|94179.7|94129.7|94200.4|94157.1|94157.8|94112.8|1413
1594017000000|2020-07-06 06:30:00|94180|94130|94184.3|94159.3|94216.5|94180.3|94157|94125.3|1759
1594017300000|2020-07-06 06:35:00|94183.9|94158.9|94134|94109|94187.1|94162.1|94132|94107|1189
1594017600000|2020-07-06 06:40:00|94134.7|94109.7|94099.2|94074.2|94137.6|94112.6|94098.1|94073.1|1427
1594017900000|2020-07-06 06:45:00|94098.8|94073.8|93973.9|93948.9|94100.1|94075.1|93965.5|93925.1|1740
1594018200000|2020-07-06 06:50:00|93974.7|93949.7|93982.4|93957.4|94062.3|94023.9|93966|93930.3|1797
1594018500000|2020-07-06 06:55:00|93986.6|93961.6|94123.4|94073.4|94130.8|94080.8|93968.2|93939.1|1608
1594018800000|2020-07-06 07:00:00|94123.6|94073.6|94070.1|94020.1|94147.6|94101|94030.8|93980.8|1960
1594019100000|2020-07-06 07:05:00|94070|94020|94068.3|94043.3|94168.4|94118.4|94043.2|93993.2|1801
1594019400000|2020-07-06 07:10:00|94068.2|94043.2|94059.9|94009.9|94119.7|94069.7|93980.1|93938.4|2032
1594019700000|2020-07-06 07:15:00|94057.4|94007.4|94115.6|94065.6|94115.6|94065.6|94046.4|93996.4|1914
1594020000000|2020-07-06 07:20:00|94118.2|94068.2|94213.4|94163.4|94223.2|94173.2|94094.1|94045|1891
1594020300000|2020-07-06 07:25:00|94209.2|94159.2|94125.8|94075.8|94209.8|94159.8|94082.8|94046.8|1741
1594020600000|2020-07-06 07:30:00|94126.2|94076.2|94100.7|94075.7|94151.2|94101.7|94060.1|94020.6|1910
1594020900000|2020-07-06 07:35:00|94100.3|94075.3|93974|93924|94120.5|94079.3|93946.4|93907.6|1766
1594021200000|2020-07-06 07:40:00|93974.3|93924.3|93944.3|93894.3|94004.7|93957|93878.1|93828.1|1859
1594021500000|2020-07-06 07:45:00|93944.1|93894.1|94046.9|93996.9|94048.9|93998.9|93925.7|93889|1694
1594021800000|2020-07-06 07:50:00|94045.9|93995.9|94091.1|94041.1|94127.5|94077.5|94024.4|93987.7|1842
1594022100000|2020-07-06 07:55:00|94091.5|94041.5|94077.2|94052.2|94110.7|94060.7|94003.5|93953.5|1791
1594022400000|2020-07-06 08:00:00|94077.1|94052.1|94123.8|94073.8|94154.3|94120.2|94060.1|94022.5|1819
1594022700000|2020-07-06 08:05:00|94123.7|94073.7|94234.7|94184.7|94238.7|94200.6|94092.2|94055.4|1708
1594023000000|2020-07-06 08:10:00|94234.5|94184.5|94143.4|94093.4|94254.7|94222.4|94138.6|94088.6|1702
1594023300000|2020-07-06 08:15:00|94142.7|94092.7|94176.3|94126.3|94262.8|94212.8|94142.7|94092.7|1706
1594023600000|2020-07-06 08:20:00|94172.6|94122.6|94129.5|94079.5|94176.6|94131.2|94093.9|94051.6|1638
1594023900000|2020-07-06 08:25:00|94129.9|94079.9|94123.7|94073.7|94147.2|94097.2|94098.6|94052.7|1515
1594024200000|2020-07-06 08:30:00|94123.3|94073.3|94166.5|94141.5|94196.2|94146.2|94110|94060|1864
1594024500000|2020-07-06 08:35:00|94166.4|94141.4|94242.1|94192.1|94263.3|94219.5|94154|94106.8|1711
1594024800000|2020-07-06 08:40:00|94242|94192|94186.5|94136.5|94255.4|94217.2|94171.6|94121.6|1752
1594025100000|2020-07-06 08:45:00|94185.9|94135.9|94162.3|94112.3|94186.7|94136.7|94153.1|94103.1|1585
1594025400000|2020-07-06 08:50:00|94162.4|94112.4|94224.7|94199.7|94257.6|94207.6|94149.3|94105.6|1873
1594025700000|2020-07-06 08:55:00|94224.6|94199.6|94207|94157|94248.1|94211.5|94190.6|94148.3|1425
1594026000000|2020-07-06 09:00:00|94207.4|94157.4|94269.2|94219.2|94298.5|94248.5|94196.6|94157.4|1608
1594026300000|2020-07-06 09:05:00|94270|94220|94242.4|94192.4|94294.1|94244.1|94230.1|94180.1|1655
1594026600000|2020-07-06 09:10:00|94238|94188|94231|94181|94255.1|94205.1|94187.3|94144.2|1699
1594026900000|2020-07-06 09:15:00|94230.9|94180.9|94186.1|94136.1|94241.9|94191.9|94170.2|94129.7|1581
1594027200000|2020-07-06 09:20:00|94184.3|94134.3|94225.2|94175.2|94231.5|94193|94176.7|94126.7|1876
1594027500000|2020-07-06 09:25:00|94224.9|94174.9|94280.4|94230.4|94300.1|94250.1|94199|94149|1772
1594027800000|2020-07-06 09:30:00|94280.3|94230.3|94220.5|94170.5|94283.7|94237.8|94193|94143|1497
1594028100000|2020-07-06 09:35:00|94220.3|94170.3|94289.9|94239.9|94294.4|94244.4|94182.5|94132.5|1866
1594028400000|2020-07-06 09:40:00|94291.5|94241.5|94253.5|94228.5|94293.6|94243.6|94243.1|94214.7|1547
1594028700000|2020-07-06 09:45:00|94252.8|94227.8|94188.1|94138.1|94272.6|94230.2|94188|94138|1518
1594029000000|2020-07-06 09:50:00|94189.1|94139.1|94143.5|94093.5|94201.4|94162.2|94135.9|94091.2|1584
1594029300000|2020-07-06 09:55:00|94143.8|94093.8|94146.5|94096.5|94154.2|94107.2|94105.8|94064.1|1621
1594029600000|2020-07-06 10:00:00|94146.1|94096.1|94099.2|94049.2|94148.4|94098.4|94085.5|94044.2|1880
1594029900000|2020-07-06 10:05:00|94099|94049|94100.4|94050.4|94120.7|94070.7|94082.4|94032.4|1787
1594030200000|2020-07-06 10:10:00|94100.9|94050.9|94057.2|94007.2|94123.6|94074.6|94054|94004|1716
1594030500000|2020-07-06 10:15:00|94056.9|94006.9|94131.1|94081.1|94138.8|94097.4|94043.7|93993.7|1692
1594030800000|2020-07-06 10:20:00|94131.7|94081.7|94113.6|94063.6|94180.3|94130.3|94101.9|94060.7|1507
1594031100000|2020-07-06 10:25:00|94114|94064|94178.4|94128.4|94185.8|94136.1|94099.6|94060.8|1440
1594031400000|2020-07-06 10:30:00|94178.6|94128.6|94162.8|94112.8|94180|94130|94030.2|93993.9|1704
1594031700000|2020-07-06 10:35:00|94162.3|94112.3|94141|94116|94191.2|94144.5|94119.7|94081.7|1302
1594032000000|2020-07-06 10:40:00|94141.3|94116.3|94191.2|94141.2|94222.3|94172.3|94141.3|94105.7|1359
1594032300000|2020-07-06 10:45:00|94190.8|94140.8|94202|94152|94213.8|94176.4|94178.7|94140.8|1284
1594032600000|2020-07-06 10:50:00|94200.9|94150.9|94135.4|94110.4|94222.5|94185.1|94128.4|94096.8|1331
1594032900000|2020-07-06 10:55:00|94136.1|94111.1|94066.2|94016.2|94141.2|94111.1|94057.7|94015.5|1269
1594033200000|2020-07-06 11:00:00|94064.5|94014.5|94066.6|94041.6|94097|94051|94053|94014.5|1219
1594033500000|2020-07-06 11:05:00|94066.3|94041.3|94059.5|94034.5|94139.5|94101.1|94056.4|94020.9|1162
1594033800000|2020-07-06 11:10:00|94060|94035|94021.7|93971.7|94087.4|94049.9|94001|93960.3|1666
1594034100000|2020-07-06 11:15:00|94021.8|93971.8|94029.9|93979.9|94030.7|93987.5|93971.5|93927.5|1923
1594034400000|2020-07-06 11:20:00|94029.6|93979.6|94036.2|93986.2|94054.5|94018|93973.8|93930.4|1805
1594034700000|2020-07-06 11:25:00|94035.2|93985.2|94051.7|94001.7|94125.2|94075.2|94025.5|93984.7|1558
1594035000000|2020-07-06 11:30:00|94049|93999|94037.8|93987.8|94064.2|94014.2|94012|93970.8|1554
1594035300000|2020-07-06 11:35:00|94037.7|93987.7|94021.4|93971.4|94073.9|94044.3|94007|93965.2|1572
1594035600000|2020-07-06 11:40:00|94021|93971|94051|94026|94080.4|94030.4|94017.8|93967.8|1717
1594035900000|2020-07-06 11:45:00|94050.8|94025.8|93983|93933|94057.7|94027.2|93973.9|93923.9|1728
1594036200000|2020-07-06 11:50:00|93983.1|93933.1|93921.1|93871.1|93999.7|93958.6|93884.2|93847.5|1772
1594036500000|2020-07-06 11:55:00|93921|93871|93921.4|93871.4|93935.6|93892.5|93880.9|93840.2|1534
1594036800000|2020-07-06 12:00:00|93922|93872|93872|93822|93927.5|93887.9|93868.8|93820.5|1710
1594037100000|2020-07-06 12:05:00|93872.5|93822.5|93895.4|93845.4|93976.4|93926.4|93839.3|93801.6|1796
1594037400000|2020-07-06 12:10:00|93897.3|93847.3|93796.9|93771.9|93904.9|93866.2|93790.7|93761.5|1760
1594037700000|2020-07-06 12:15:00|93796.7|93771.7|93814.5|93764.5|93867.5|93817.5|93793.2|93755.9|1910
1594038000000|2020-07-06 12:20:00|93815.4|93765.4|93810.9|93760.9|93825.7|93791|93771.6|93721.6|1640
1594038300000|2020-07-06 12:25:00|93810.6|93760.6|93770.2|93720.2|93819.1|93769.1|93706.2|93659.5|1686
1594038600000|2020-07-06 12:30:00|93771.1|93721.1|93743.2|93693.2|93773.5|93723.5|93703.1|93653.1|1899
1594038900000|2020-07-06 12:35:00|93743.1|93693.1|93643.4|93593.4|93745.8|93695.8|93617.4|93567.4|1776
1594039200000|2020-07-06 12:40:00|93643.5|93593.5|93784|93734|93784.4|93734.4|93636.7|93586.7|1745
1594039500000|2020-07-06 12:45:00|93784.1|93734.1|93839.8|93789.8|93849.6|93801.8|93757.7|93707.7|1711
1594039800000|2020-07-06 12:50:00|93839.3|93789.3|93738.5|93688.5|93842.2|93792.2|93723.9|93673.9|1505
1594040100000|2020-07-06 12:55:00|93738|93688|93740.4|93690.4|93758.1|93708.1|93717.5|93680.9|1368
1594040400000|2020-07-06 13:00:00|93739.9|93689.9|93737.8|93687.8|93784.5|93734.5|93715.6|93677.9|1759
1594040700000|2020-07-06 13:05:00|93737.6|93687.6|93764.7|93714.7|93771.2|93721.2|93715.4|93678|1484
1594041000000|2020-07-06 13:10:00|93763.3|93713.3|93824.8|93774.8|93833.2|93783.2|93727.6|93681.9|1655
1594041300000|2020-07-06 13:15:00|93824.7|93774.7|93823.2|93773.2|93832.9|93782.9|93786.9|93751.6|1546
1594041600000|2020-07-06 13:20:00|93823.7|93773.7|93807|93757|93831.7|93784|93780|93740.5|1697
1594041900000|2020-07-06 13:25:00|93807.8|93757.8|93781.5|93731.5|93808.7|93758.7|93758.5|93708.5|1766
1594042200000|2020-07-06 13:30:00|93779.3|93729.3|93681.6|93631.6|93810.8|93760.8|93679.8|93629.8|2071
1594042500000|2020-07-06 13:35:00|93681.7|93631.7|93826.5|93776.5|93859.7|93809.7|93673.1|93623.1|1954
1594042800000|2020-07-06 13:40:00|93828|93778|93730.4|93680.4|93828|93778|93675.9|93634.1|1944
1594043100000|2020-07-06 13:45:00|93729.4|93679.4|93662.9|93612.9|93738.6|93688.6|93651.1|93604.6|1791
1594043400000|2020-07-06 13:50:00|93663.7|93613.7|93773.7|93723.7|93778.6|93728.6|93615.3|93565.3|1832
1594043700000|2020-07-06 13:55:00|93773.9|93723.9|93808.5|93758.5|93831.4|93781.4|93716.5|93666.5|1749
1594044000000|2020-07-06 14:00:00|93811.7|93761.7|93948.4|93898.4|93959.1|93909.1|93652.2|93602.2|2034
1594044300000|2020-07-06 14:05:00|93949.7|93899.7|93949.3|93899.3|94067.1|94017.1|93936.9|93886.9|2139
1594044600000|2020-07-06 14:10:00|93950.4|93900.4|94034.2|93984.2|94100.1|94050.1|93876.9|93826.9|2022
1594044900000|2020-07-06 14:15:00|94034.3|93984.3|93974|93924|94045.5|93995.5|93953|93903|1970
1594045200000|2020-07-06 14:20:00|93975|93925|94072.1|94022.1|94073.9|94023.9|93968.5|93922.1|1603
1594045500000|2020-07-06 14:25:00|94071.2|94021.2|94065|94015|94119.6|94078.1|94044.7|93994.7|1773
1594045800000|2020-07-06 14:30:00|94064.5|94014.5|93953.8|93903.8|94078.5|94028.5|93942.3|93900.2|1604
1594046100000|2020-07-06 14:35:00|93954|93904|93967.7|93917.7|94009.2|93959.2|93942.8|93903.3|1484
1594046400000|2020-07-06 14:40:00|93966.7|93916.7|93893.4|93843.4|93972|93922|93888.7|93838.7|1689
1594046700000|2020-07-06 14:45:00|93892.9|93842.9|93781|93731|93900.4|93850.4|93762|93712|1925
1594047000000|2020-07-06 14:50:00|93779.3|93729.3|93778.4|93728.4|93851.8|93801.8|93757.5|93707.5|1845
1594047300000|2020-07-06 14:55:00|93778.5|93728.5|93775|93725|93824.9|93774.9|93743.6|93697.8|2090
1594047600000|2020-07-06 15:00:00|93774.6|93724.6|93832.4|93782.4|93885|93835|93774.5|93724.5|1888
1594047900000|2020-07-06 15:05:00|93831.8|93781.8|93939.5|93889.5|93940.8|93890.8|93823.7|93773.7|1542
1594048200000|2020-07-06 15:10:00|93939.7|93889.7|93977.9|93927.9|93992|93942|93838|93788|1636
1594048500000|2020-07-06 15:15:00|93976.4|93926.4|93981.7|93931.7|94039.6|93989.6|93947.1|93897.1|1697
1594048800000|2020-07-06 15:20:00|93981.4|93931.4|94002.3|93952.3|94021.4|93971.4|93969.5|93919.5|1279
1594049100000|2020-07-06 15:25:00|94001.6|93951.6|93971.4|93921.4|94004.3|93960.8|93964.4|93914.4|1383
1594049400000|2020-07-06 15:30:00|93970.2|93920.2|94056.8|94006.8|94060.3|94010.3|93960.7|93910.7|1466
1594049700000|2020-07-06 15:35:00|94056.6|94006.6|94080.5|94030.5|94105.3|94055.3|94027.9|93977.9|1255
1594050000000|2020-07-06 15:40:00|94080.6|94030.6|94072.7|94022.7|94121|94071|94041|93991|1523
1594050300000|2020-07-06 15:45:00|94072.4|94022.4|94066.1|94016.1|94087.4|94037.4|94040.4|93990.4|1025
1594050600000|2020-07-06 15:50:00|94065.9|94015.9|94104.6|94054.6|94108.4|94058.4|94044.7|94003.1|911
1594050900000|2020-07-06 15:55:00|94103.4|94053.4|94119.2|94069.2|94120.7|94070.7|94073.4|94023.4|1076
1594051200000|2020-07-06 16:00:00|94122.4|94072.4|94078.5|94028.5|94138.3|94088.3|94071.8|94021.8|1421
1594051500000|2020-07-06 16:05:00|94080|94030|94089.9|94039.9|94111.6|94061.6|94078.1|94028.1|1112
1594051800000|2020-07-06 16:10:00|94089.7|94039.7|94000.2|93950.2|94101.2|94051.2|93993.6|93943.6|1178
1594052100000|2020-07-06 16:15:00|94000.4|93950.4|93988.5|93938.5|94002.8|93953.5|93977.9|93928.7|980
1594052400000|2020-07-06 16:20:00|93988.2|93938.2|93978.5|93928.5|93988.3|93938.3|93950|93900|1293
1594052700000|2020-07-06 16:25:00|93978.9|93928.9|93979.6|93929.6|93995.3|93945.3|93975.9|93925.9|979
1594053000000|2020-07-06 16:30:00|93979.9|93929.9|94008.4|93958.4|94029|93979|93974.5|93924.5|979
1594053300000|2020-07-06 16:35:00|94007.8|93957.8|93970.8|93920.8|94010.9|93960.9|93965.4|93915.4|1013
1594053600000|2020-07-06 16:40:00|93971.1|93921.1|93988|93938|93993|93943|93968.4|93918.4|958
1594053900000|2020-07-06 16:45:00|93988.1|93938.1|93989.9|93939.9|93994|93944|93974.3|93924.3|783
1594054200000|2020-07-06 16:50:00|93989.8|93939.8|93992.2|93942.2|94003.8|93953.8|93984.2|93934.2|830
1594054500000|2020-07-06 16:55:00|93991.2|93941.2|94011.7|93961.7|94030.4|93980.4|93990.4|93940.4|1386
1594054800000|2020-07-06 17:00:00|94012.1|93962.1|93949.6|93899.6|94014.6|93964.6|93937.3|93887.3|1240
1594055100000|2020-07-06 17:05:00|93948.5|93898.5|93962.8|93912.8|93974.5|93924.5|93932|93882|1069
1594055400000|2020-07-06 17:10:00|93963.5|93913.5|93927.2|93877.2|93965.7|93915.7|93917.7|93867.7|1043
1594055700000|2020-07-06 17:15:00|93927.7|93877.7|93951.8|93901.8|93954.7|93904.7|93925.8|93875.8|806
1594056000000|2020-07-06 17:20:00|93951.6|93901.6|93934.4|93884.4|93951.9|93901.9|93928.4|93878.4|900
1594056300000|2020-07-06 17:25:00|93934.5|93884.5|93929.4|93879.4|93955.6|93905.6|93927.1|93877.1|849
1594056600000|2020-07-06 17:30:00|93929.3|93879.3|93945.7|93895.7|93947.2|93897.2|93909.5|93859.5|1131
1594056900000|2020-07-06 17:35:00|93946.3|93896.3|93936.6|93886.6|93951.4|93901.4|93924.3|93874.3|805
1594057200000|2020-07-06 17:40:00|93936.8|93886.8|93944.1|93894.1|93954.5|93904.5|93931|93881|751
1594057500000|2020-07-06 17:45:00|93943.8|93893.8|93893|93843|93944.8|93894.8|93882.1|93832.1|1068
1594057800000|2020-07-06 17:50:00|93892.6|93842.6|93902.3|93852.3|93904.8|93854.8|93882.1|93832.1|912
1594058100000|2020-07-06 17:55:00|93901.4|93851.4|93923.7|93873.7|93940.7|93901.2|93900.3|93850.3|1268
1594058400000|2020-07-06 18:00:00|93924.6|93874.6|93945|93895|93947.2|93897.2|93911.4|93861.4|981
1594058700000|2020-07-06 18:05:00|93945.8|93895.8|93948.1|93898.1|93958.9|93908.9|93942.9|93892.9|914
1594059000000|2020-07-06 18:10:00|93947.5|93897.5|93957|93907|93968|93918|93942.7|93892.7|898
1594059300000|2020-07-06 18:15:00|93957.3|93907.3|94022.8|93972.8|94023.3|93973.3|93950|93900|1093
1594059600000|2020-07-06 18:20:00|94022.3|93972.3|94013.3|93963.3|94025.4|93975.4|93998|93948|1069
1594059900000|2020-07-06 18:25:00|94012.1|93962.1|94031.1|93981.1|94032.5|93982.5|94005.6|93955.6|874
1594060200000|2020-07-06 18:30:00|94031.7|93981.7|94020|93970|94039.2|93989.2|94014.3|93964.3|838
1594060500000|2020-07-06 18:35:00|94021.7|93971.7|93987.3|93937.3|94023.5|93973.5|93985.5|93935.5|807
1594060800000|2020-07-06 18:40:00|93986.4|93936.4|93963.9|93913.9|93991.8|93941.8|93959.9|93909.9|777
1594061100000|2020-07-06 18:45:00|93963.7|93913.7|93972.5|93922.5|93984.4|93934.4|93960.5|93910.5|883
1594061400000|2020-07-06 18:50:00|93971.3|93921.3|93979.3|93929.3|93990.1|93940.1|93969.6|93919.6|1149
1594061700000|2020-07-06 18:55:00|93977.9|93927.9|94000.7|93950.7|94003.8|93953.8|93949.2|93899.2|1344
1594062000000|2020-07-06 19:00:00|94001.3|93951.3|94047.6|93997.6|94078.7|94028.7|93994.5|93944.5|1425
1594062300000|2020-07-06 19:05:00|94047.4|93997.4|94048.3|93998.3|94069.9|94032.3|94027.2|93977.2|1109
1594062600000|2020-07-06 19:10:00|94048.9|93998.9|94044.3|93994.3|94060.2|94010.2|94024.8|93974.8|1034
1594062900000|2020-07-06 19:15:00|94043.9|93993.9|94044.1|93994.1|94064.4|94014.4|94024.8|93986.4|1015
1594063200000|2020-07-06 19:20:00|94044|93994|94033.6|93983.6|94052|94002|94027.7|93977.7|827
1594063500000|2020-07-06 19:25:00|94032.2|93982.2|94023.6|93973.6|94038.7|93988.7|94022.2|93972.2|717
1594063800000|2020-07-06 19:30:00|94023.3|93973.3|94013.9|93963.9|94076.5|94026.5|94010.8|93960.8|913
1594064100000|2020-07-06 19:35:00|94015|93965|94096.4|94046.4|94099.7|94049.7|94004.8|93954.8|1233
1594064400000|2020-07-06 19:40:00|94095.8|94045.8|94096.9|94046.9|94108.9|94058.9|94070.8|94020.8|1086
1594064700000|2020-07-06 19:45:00|94097.1|94047.1|94016.2|93966.2|94099.3|94049.3|93993.8|93943.8|1170
1594065000000|2020-07-06 19:50:00|94015.9|93965.9|94019|93969|94031.8|93981.8|94012.8|93962.8|911
1594065300000|2020-07-06 19:55:00|94018.4|93968.4|94006.3|93956.3|94021.7|93971.7|93998.9|93948.9|1040
1594065600000|2020-07-06 20:00:00|94009.3|93959.3|94008.2|93958.2|94038.8|93988.8|93987.1|93937.1|1137
1594065900000|2020-07-06 20:05:00|94009.7|93959.7|94010.9|93960.9|94020.1|93970.1|94001.4|93951.4|715
1594066200000|2020-07-06 20:10:00|94010.7|93960.7|94007.4|93957.4|94013.8|93963.8|94003|93953|536
1594066500000|2020-07-06 20:15:00|94007.3|93957.3|94007.2|93957.2|94012.1|93962.1|93995.3|93945.3|366
1594066800000|2020-07-06 20:20:00|94007.3|93957.3|94001.4|93951.4|94013.9|93963.9|93990.5|93940.5|580
1594067100000|2020-07-06 20:25:00|94002.3|93952.3|93989.9|93939.9|94017.2|93967.2|93956.5|93906.5|849
1594067400000|2020-07-06 20:30:00|93989.6|93939.6|93996|93946|94039.4|93989.4|93982.2|93932.2|736
1594067700000|2020-07-06 20:35:00|93994.4|93944.4|93997.3|93947.3|94001.4|93951.4|93928.1|93878.1|1079
1594068000000|2020-07-06 20:40:00|94002.3|93952.3|93984.8|93934.8|94002.3|93952.3|93968.5|93918.5|972
1594068300000|2020-07-06 20:45:00|93981.8|93931.8|94025|93975|94046.8|93996.8|93980.6|93930.6|1455
1594068600000|2020-07-06 20:50:00|94020.3|93970.3|94000.2|93950.2|94027.3|93977.3|93984.8|93934.8|1102
1594068900000|2020-07-06 20:55:00|93997.9|93947.9|94049.7|93883|94056.2|93966.6|93983.4|93845.3|753
1594069200000|2020-07-06 21:00:00|94029.9|93882.1|94136.1|93699.9|94144.8|93893.8|94022.3|93697.2|42
1594069500000|2020-07-06 21:05:00|94183.4|93689.1|94153.3|93899.7|94231|93899.7|94082|93687.3|209
1594069800000|2020-07-06 21:10:00|94199.9|93840|94218.7|93830.8|94245.6|93900.9|94114.8|93706.3|150
1594070100000|2020-07-06 21:15:00|94209.9|93831.1|93997|93947|94230.9|93947|93997|93737.1|267
1594070400000|2020-07-06 21:20:00|94094.8|93910.6|94088.8|93873.9|94140.1|93917.6|94044.1|93828.3|302
1594070700000|2020-07-06 21:25:00|94085|93877.1|94092.3|93655.8|94128.9|93948.8|93989.3|93631.1|223
1594071000000|2020-07-06 21:30:00|94093.1|93601.7|94052.9|93695|94101.2|93726|93998.4|93601.7|541
1594071300000|2020-07-06 21:35:00|94033.1|93653.9|94060.6|93649.4|94103.7|93712.5|93966.7|93605.7|384
1594071600000|2020-07-06 21:40:00|94063.2|93651.2|94070.5|93662.2|94094.1|93723.5|93965|93625.5|362
1594071900000|2020-07-06 21:45:00|94099.2|93633.9|94028.3|93814.9|94105.1|93822.6|94011.1|93633.9|646
1594072200000|2020-07-06 21:50:00|94029.2|93817.4|94089.4|93835.7|94134|93875|93966|93775|317
1594072500000|2020-07-06 21:55:00|94084.1|93838|94056.9|93842.1|94154.4|93869.2|94017.4|93742.8|295
1594072800000|2020-07-06 22:00:00|94051.4|93859.2|93932.5|93882.5|94112.9|93895.6|93923.7|93779.8|697
1594073100000|2020-07-06 22:05:00|93941|93891|93980.6|93851.7|94037.9|93891|93919.7|93799.9|403
1594073400000|2020-07-06 22:10:00|93977.3|93850.5|93993|93849|94012.7|93895.5|93920.7|93821.2|374
1594073700000|2020-07-06 22:15:00|93941.1|93891.1|93985.6|93832.6|94020.5|93895.4|93924.7|93823.9|544
1594074000000|2020-07-06 22:20:00|93972|93844.2|93927.9|93877.9|94027.9|93899.2|93924.8|93812.4|258
1594074300000|2020-07-06 22:25:00|93928.7|93878.7|93930.6|93880.6|93977|93888.6|93921.5|93838.7|271
1594074600000|2020-07-06 22:30:00|93932.1|93882.1|93919.6|93869.6|93977|93889.3|93916.2|93841.4|522
1594074900000|2020-07-06 22:35:00|93920.5|93870.5|93920.2|93870.2|93932.6|93882.6|93910.6|93860.6|551
1594075200000|2020-07-06 22:40:00|93925.2|93875.2|93919.8|93869.8|93930.3|93880.3|93910.5|93860.5|503
1594075500000|2020-07-06 22:45:00|93920.2|93870.2|93937.4|93887.4|93991.5|93908.7|93920.2|93828.4|358
1594075800000|2020-07-06 22:50:00|93940.2|93890.2|93938.9|93888.9|94006|93894.2|93925|93823.6|384
1594076100000|2020-07-06 22:55:00|93939.3|93889.3|93974.6|93845.8|93983.2|93898.8|93911.3|93835|553
1594076400000|2020-07-06 23:00:00|93942.5|93892.5|93905.6|93855.6|93942.5|93892.5|93900.3|93850.3|718
1594076700000|2020-07-06 23:05:00|93905.7|93855.7|93917.7|93867.7|93920.8|93870.8|93901.1|93851.1|569
1594077000000|2020-07-06 23:10:00|93914.3|93864.3|93919.7|93869.7|93933.6|93883.6|93913.4|93863.4|444
1594077300000|2020-07-06 23:15:00|93919.8|93869.8|93923.3|93873.3|93926.2|93876.2|93901.1|93851.1|749
1594077600000|2020-07-06 23:20:00|93922.5|93872.5|93909.4|93859.4|93922.8|93872.8|93889.5|93839.5|808
1594077900000|2020-07-06 23:25:00|93909.2|93859.2|93920.4|93870.4|93920.8|93870.8|93906.2|93856.2|572
1594078200000|2020-07-06 23:30:00|93918.7|93868.7|93906.7|93856.7|93925|93875|93869.7|93819.7|723
1594078500000|2020-07-06 23:35:00|93906.3|93856.3|93872.9|93822.9|93915.7|93865.7|93867.2|93817.2|892
1594078800000|2020-07-06 23:40:00|93874.2|93824.2|93902.1|93852.1|93914.6|93864.6|93871|93821|1150
1594079100000|2020-07-06 23:45:00|93905|93855|93912.2|93862.2|93922.7|93872.7|93890.1|93840.1|1188
1594079400000|2020-07-06 23:50:00|93911.4|93861.4|93900.3|93850.3|93920.9|93870.9|93890|93840|715
1594079700000|2020-07-06 23:55:00|93896.2|93846.2|93885.5|93835.5|93900.3|93850.3|93880.5|93830.5|592
1594080000000|2020-07-07 00:00:00|93887.4|93837.4|93869.7|93819.7|93933.2|93883.2|93864.6|93814.6|1511
1594080300000|2020-07-07 00:05:00|93868.3|93818.3|93887.3|93837.3|93894|93844|93858.1|93808.1|921
1594080600000|2020-07-07 00:10:00|93886.5|93836.5|93870.2|93820.2|93912.5|93848.8|93764.9|93714.9|1595
1594080900000|2020-07-07 00:15:00|93868.5|93818.5|93817.6|93767.6|93874.5|93824.5|93771.4|93721.4|1817
1594081200000|2020-07-07 00:20:00|93818.3|93768.3|93780.3|93730.3|93845.2|93795.2|93743.2|93693.2|1352
1594081500000|2020-07-07 00:25:00|93781.8|93731.8|93613.5|93563.5|93784.5|93734.5|93573.4|93523.4|1550
1594081800000|2020-07-07 00:30:00|93605.7|93555.7|93709.9|93659.9|93721.8|93671.8|93570.4|93520.4|1411
1594082100000|2020-07-07 00:35:00|93713|93663|93615.8|93565.8|93812.9|93730.9|93613.4|93563.4|1612
1594082400000|2020-07-07 00:40:00|93620.3|93570.3|93558.2|93508.2|93633|93583|93532.1|93482.1|1817
1594082700000|2020-07-07 00:45:00|93555.9|93505.9|93649.7|93599.7|93670.9|93620.9|93554.6|93504.6|1409
1594083000000|2020-07-07 00:50:00|93650|93600|93601.6|93551.6|93650|93600|93577.5|93527.5|1799
1594083300000|2020-07-07 00:55:00|93603.6|93553.6|93632.3|93582.3|93664.2|93614.2|93596.6|93546.6|1627
1594083600000|2020-07-07 01:00:00|93631.9|93581.9|93673.3|93623.3|93712.1|93662.1|93630.3|93580.3|1778
1594083900000|2020-07-07 01:05:00|93673.2|93623.2|93685.4|93635.4|93692.9|93642.9|93608|93558|1670
1594084200000|2020-07-07 01:10:00|93685.3|93635.3|93786.9|93736.9|93803.3|93753.3|93685.3|93635.3|1668
1594084500000|2020-07-07 01:15:00|93786.8|93736.8|93804.1|93754.1|93844.7|93794.7|93777.6|93727.6|1876
1594084800000|2020-07-07 01:20:00|93810.3|93760.3|93823.7|93773.7|93825|93775|93784.1|93734.1|1357
1594085100000|2020-07-07 01:25:00|93823.5|93773.5|93881.6|93831.6|93912.3|93862.3|93807.9|93757.9|1268
1594085400000|2020-07-07 01:30:00|93881.5|93831.5|93799.2|93749.2|93886.1|93836.1|93748.8|93698.8|1862
1594085700000|2020-07-07 01:35:00|93800.3|93750.3|93946.8|93896.8|93950.5|93900.5|93794.2|93744.2|1798
1594086000000|2020-07-07 01:40:00|93947.5|93897.5|93947.8|93897.8|93963.4|93913.4|93872.3|93822.3|2021
1594086300000|2020-07-07 01:45:00|93949.8|93899.8|93946.7|93896.7|93974.6|93924.6|93905.1|93855.1|1729
1594086600000|2020-07-07 01:50:00|93950.1|93900.1|93922.7|93872.7|93979.3|93929.3|93915.2|93865.2|1826
1594086900000|2020-07-07 01:55:00|93923|93873|93983.1|93933.1|93983.1|93933.1|93909.9|93859.9|1814
1594087200000|2020-07-07 02:00:00|93983|93933|93942.4|93892.4|93988.9|93938.9|93925.6|93875.6|1775
1594087500000|2020-07-07 02:05:00|93941.4|93891.4|93932.4|93882.4|93975.2|93925.2|93919.5|93869.5|1726
1594087800000|2020-07-07 02:10:00|93932.2|93882.2|93960|93910|93970.8|93920.8|93911.9|93861.9|1811
1594088100000|2020-07-07 02:15:00|93956.8|93906.8|93941.4|93891.4|93972.6|93922.6|93932.1|93882.1|1619
1594088400000|2020-07-07 02:20:00|93941.6|93891.6|93932.7|93882.7|93956.7|93906.7|93907.8|93857.8|1640
1594088700000|2020-07-07 02:25:00|93932.8|93882.8|93959.1|93909.1|93978.2|93928.2|93919.9|93869.9|1563
1594089000000|2020-07-07 02:30:00|93961.6|93911.6|93986.1|93936.1|93994.6|93944.6|93951.8|93901.8|1201
1594089300000|2020-07-07 02:35:00|93987.5|93937.5|93977.3|93927.3|93995.8|93945.8|93967.1|93917.1|925
1594089600000|2020-07-07 02:40:00|93978.6|93928.6|93992.7|93942.7|93993.1|93943.1|93952|93902|1219
1594089900000|2020-07-07 02:45:00|93991.7|93941.7|94014.2|93964.2|94046.6|93996.6|93979.9|93929.9|1266
1594090200000|2020-07-07 02:50:00|94013.7|93963.7|94066.4|94016.4|94066.5|94016.5|94013.7|93963.7|1159
1594090500000|2020-07-07 02:55:00|94066.9|94016.9|94074.9|94024.9|94085.8|94035.8|94045.8|93995.8|1329
1594090800000|2020-07-07 03:00:00|94073.5|94023.5|94046.6|93996.6|94074|94024|94015.2|93965.2|1171
1594091100000|2020-07-07 03:05:00|94044.5|93994.5|94028.5|93978.5|94050.9|94001.3|94020.5|93970.5|774
1594091400000|2020-07-07 03:10:00|94028.4|93978.4|94024|93974|94031.1|93981.1|94014.7|93964.7|694
1594091700000|2020-07-07 03:15:00|94023.7|93973.7|94014.8|93964.8|94044.6|93994.6|93999.4|93949.4|1160
1594092000000|2020-07-07 03:20:00|94012.5|93962.5|94025.2|93975.2|94031.4|93981.4|93996.9|93946.9|846
1594092300000|2020-07-07 03:25:00|94026|93976|94015.4|93965.4|94035|93985|94011.4|93961.4|654
1594092600000|2020-07-07 03:30:00|94015.2|93965.2|94003.9|93953.9|94025|93975|93981.8|93931.8|1633
1594092900000|2020-07-07 03:35:00|94001.3|93951.3|94009.3|93959.3|94020.2|93970.2|93990.3|93940.3|1636
1594093200000|2020-07-07 03:40:00|94009.2|93959.2|93991|93941|94024.8|93974.8|93983.2|93933.2|1648
1594093500000|2020-07-07 03:45:00|93990.8|93940.8|94004.9|93954.9|94041.2|93991.2|93984.6|93934.6|1457
1594093800000|2020-07-07 03:50:00|94004.7|93954.7|93996.1|93946.1|94037.6|93987.6|93986.9|93936.9|1618
1594094100000|2020-07-07 03:55:00|93995.9|93945.9|94011.4|93961.4|94015.8|93965.8|93983.1|93933.1|1205
1594094400000|2020-07-07 04:00:00|94009.5|93959.5|94022.9|93972.9|94034.5|93984.5|94006.9|93956.9|1440
1594094700000|2020-07-07 04:05:00|94022.6|93972.6|94034.8|93984.8|94052.3|94002.3|94013.4|93963.4|1080
1594095000000|2020-07-07 04:10:00|94034.6|93984.6|94080.9|94030.9|94086.5|94043.2|94034.1|93984.1|791
1594095300000|2020-07-07 04:15:00|94079.2|94029.2|94051.9|94001.9|94081.9|94040.7|94042.5|93992.5|942
1594095600000|2020-07-07 04:20:00|94051.8|94001.8|94025.1|93975.1|94061.4|94011.4|94025.1|93975.1|1158
1594095900000|2020-07-07 04:25:00|94026.2|93976.2|94036.8|93986.8|94045.2|93995.2|94023.1|93973.1|1062
1594096200000|2020-07-07 04:30:00|94035.9|93985.9|94018.6|93968.6|94052.6|94002.6|93999|93949|1841
1594096500000|2020-07-07 04:35:00|94018.3|93968.3|94023.6|93973.6|94042.1|93992.1|94010.2|93960.2|969
1594096800000|2020-07-07 04:40:00|94022.7|93972.7|94017.1|93967.1|94053.7|94003.7|93994.3|93944.3|840
1594097100000|2020-07-07 04:45:00|94016.6|93966.6|94001.9|93951.9|94025.6|93975.6|93995.5|93945.5|825
1594097400000|2020-07-07 04:50:00|94002.2|93952.2|94028.2|93978.2|94028.6|93978.6|93971.2|93921.2|1076
1594097700000|2020-07-07 04:55:00|94026.6|93976.6|94005.4|93955.4|94026.6|93976.6|93987.3|93937.3|1034
1594098000000|2020-07-07 05:00:00|94005.3|93955.3|93973.7|93923.7|94022.5|93972.5|93970.5|93920.5|980
1594098300000|2020-07-07 05:05:00|93975.6|93925.6|93936|93886|93995.9|93945.9|93935.1|93885.1|1037
1594098600000|2020-07-07 05:10:00|93937|93887|93933.4|93883.4|93963|93913|93923.7|93873.7|953
1594098900000|2020-07-07 05:15:00|93933.3|93883.3|93949.3|93899.3|93973.1|93923.1|93924.9|93874.9|783
1594099200000|2020-07-07 05:20:00|93951.3|93901.3|93990.9|93940.9|93992.8|93942.8|93941.7|93891.7|1005
1594099500000|2020-07-07 05:25:00|93988|93938|94022.2|93972.2|94025.3|93975.3|93979.4|93929.4|783
1594099800000|2020-07-07 05:30:00|94022.3|93972.3|94066.5|94016.5|94069.8|94019.8|94022.3|93972.3|806
1594100100000|2020-07-07 05:35:00|94066.8|94016.8|94072.5|94022.5|94075.3|94025.3|94054.5|94004.5|830
1594100400000|2020-07-07 05:40:00|94072.7|94022.7|94083.5|94033.5|94101.1|94051.1|94069.8|94019.8|903
1594100700000|2020-07-07 05:45:00|94083.4|94033.4|94108.9|94058.9|94119.5|94069.5|94082.8|94032.8|993
1594101000000|2020-07-07 05:50:00|94108|94058|94103.7|94053.7|94115.1|94069.1|94093.9|94050.8|711
1594101300000|2020-07-07 05:55:00|94101|94051|93926.3|93718.1|94108.6|94058.6|93926.3|93718.1|1117
1594101600000|2020-07-07 06:00:00|93946.9|93662.7|94123.3|94073.3|94168.8|94118.8|93902.7|93566.4|1620
1594101900000|2020-07-07 06:05:00|94122.9|94072.9|94228.4|94178.4|94235.4|94185.4|94104.3|94054.3|1813
1594102200000|2020-07-07 06:10:00|94227.8|94177.8|94336.8|94286.8|94372.5|94322.5|94226.1|94176.1|1794
1594102500000|2020-07-07 06:15:00|94336.6|94286.6|94298.1|94248.1|94346.7|94296.7|94281.4|94231.4|1831
1594102800000|2020-07-07 06:20:00|94298.3|94248.3|94300.2|94250.2|94324.4|94274.4|94296.2|94246.2|1626
1594103100000|2020-07-07 06:25:00|94298.9|94248.9|94294.8|94244.8|94308.4|94258.4|94259.7|94209.7|1399
1594103400000|2020-07-07 06:30:00|94295.9|94245.9|94232.8|94182.8|94327|94277|94227.4|94177.4|1598
1594103700000|2020-07-07 06:35:00|94233.5|94183.5|94167.4|94117.4|94233.8|94183.8|94165.5|94115.5|1330
1594104000000|2020-07-07 06:40:00|94167.3|94117.3|94228.4|94178.4|94230.3|94180.3|94166.9|94116.9|1354
1594104300000|2020-07-07 06:45:00|94227|94177|94259.5|94209.5|94299|94249|94221.6|94171.6|1758
1594104600000|2020-07-07 06:50:00|94259.2|94209.2|94327.8|94277.8|94332.8|94282.8|94227.3|94177.3|1823
1594104900000|2020-07-07 06:55:00|94331.3|94281.3|94372.7|94322.7|94378.6|94341.3|94325.7|94275.7|1670
1594105200000|2020-07-07 07:00:00|94371.6|94321.6|94397.5|94347.5|94417.3|94367.3|94322.1|94272.1|1961
1594105500000|2020-07-07 07:05:00|94396|94346|94331.6|94281.6|94434|94384|94323.7|94273.7|1914
1594105800000|2020-07-07 07:10:00|94331.7|94281.7|94348.1|94298.1|94373.6|94323.6|94284.1|94234.1|1798
1594106100000|2020-07-07 07:15:00|94351.7|94301.7|94362.3|94312.3|94370.7|94320.7|94288.9|94238.9|1687
1594106400000|2020-07-07 07:20:00|94361.3|94311.3|94603.3|94553.3|94617.1|94567.1|94361.1|94311.1|2075
1594106700000|2020-07-07 07:25:00|94601.8|94551.8|94489.4|94439.4|94632.8|94582.8|94466.2|94416.2|1893
1594107000000|2020-07-07 07:30:00|94486.2|94436.2|94509.3|94459.3|94586.4|94536.4|94475.2|94425.2|2035
1594107300000|2020-07-07 07:35:00|94510|94460|94418.5|94368.5|94580.8|94530.8|94416.6|94366.6|2112
1594107600000|2020-07-07 07:40:00|94418.2|94368.2|94534.1|94484.1|94534.3|94484.3|94414.5|94364.5|2117
1594107900000|2020-07-07 07:45:00|94534.9|94484.9|94430.3|94380.3|94573.3|94523.3|94430|94380|1881
1594108200000|2020-07-07 07:50:00|94429.9|94379.9|94477.7|94427.7|94503.9|94453.9|94429.9|94379.9|1660
1594108500000|2020-07-07 07:55:00|94478|94428|94413.2|94363.2|94485.5|94449.5|94340.7|94290.7|1691
1594108800000|2020-07-07 08:00:00|94409.7|94359.7|94448.3|94398.3|94450.1|94400.1|94384.9|94334.9|1840
1594109100000|2020-07-07 08:05:00|94447.7|94397.7|94445.1|94395.1|94491.2|94450.2|94440.6|94390.6|1643
1594109400000|2020-07-07 08:10:00|94445.3|94395.3|94410.8|94360.8|94451.5|94401.5|94344.4|94294.4|1689
1594109700000|2020-07-07 08:15:00|94410.9|94360.9|94397.9|94347.9|94493|94443|94362.2|94312.2|1707
1594110000000|2020-07-07 08:20:00|94397.8|94347.8|94354.5|94304.5|94406.2|94356.2|94333|94283|1510
1594110300000|2020-07-07 08:25:00|94355.9|94305.9|94557.2|94507.2|94599.8|94549.8|94354.6|94304.6|1874
1594110600000|2020-07-07 08:30:00|94555.4|94505.4|94512|94462|94555.8|94505.8|94487.5|94437.5|1706
1594110900000|2020-07-07 08:35:00|94513.3|94463.3|94515.8|94465.8|94522.2|94472.2|94451.6|94401.6|1566
1594111200000|2020-07-07 08:40:00|94516.2|94466.2|94511.6|94486.6|94528.3|94493.5|94492|94442|1401
1594111500000|2020-07-07 08:45:00|94509.6|94484.6|94513.1|94463.1|94520|94484.6|94487.3|94437.3|1435
1594111800000|2020-07-07 08:50:00|94513.2|94463.2|94505.7|94455.7|94521.7|94484|94466.8|94416.8|1583
1594112100000|2020-07-07 08:55:00|94505.8|94455.8|94681.1|94631.1|94708|94658|94501.3|94451.3|1881
1594112400000|2020-07-07 09:00:00|94682.6|94632.6|94713|94663|94725.9|94675.9|94599.7|94555.4|1919
1594112700000|2020-07-07 09:05:00|94712.8|94662.8|94651.3|94601.3|94727.3|94677.3|94642.4|94592.4|1652
1594113000000|2020-07-07 09:10:00|94651.8|94601.8|94606.4|94556.4|94659.4|94609.4|94567.4|94517.4|1718
1594113300000|2020-07-07 09:15:00|94608.4|94558.4|94580|94530|94613|94563|94560.3|94510.3|1549
1594113600000|2020-07-07 09:20:00|94581.7|94531.7|94579.8|94554.8|94625.7|94575.7|94569.3|94528|1301
1594113900000|2020-07-07 09:25:00|94580.3|94555.3|94742.3|94692.3|94754.5|94704.5|94576.2|94539.7|1274
1594114200000|2020-07-07 09:30:00|94740.6|94690.6|94643.1|94593.1|94742.5|94692.5|94598|94548|1621
1594114500000|2020-07-07 09:35:00|94644.2|94594.2|94636.9|94586.9|94674.5|94624.5|94633.3|94583.3|1404
1594114800000|2020-07-07 09:40:00|94636|94586|94632.1|94582.1|94636.9|94591.6|94579.8|94529.8|1581
1594115100000|2020-07-07 09:45:00|94632.4|94582.4|94639.1|94589.1|94687|94637|94629.7|94579.7|1283
1594115400000|2020-07-07 09:50:00|94639.5|94589.5|94564.9|94514.9|94697.9|94647.9|94564.9|94514.9|1492
1594115700000|2020-07-07 09:55:00|94565|94515|94505.5|94455.5|94572.6|94522.6|94503.4|94453.4|1769
1594116000000|2020-07-07 10:00:00|94503.9|94453.9|94547.4|94497.4|94551.2|94501.2|94496.5|94446.5|1591
1594116300000|2020-07-07 10:05:00|94546.4|94496.4|94513.2|94463.2|94579.1|94529.1|94510.7|94460.7|1528
1594116600000|2020-07-07 10:10:00|94513.1|94463.1|94511|94461|94530.1|94480.1|94473|94423|1642
1594116900000|2020-07-07 10:15:00|94510.3|94460.3|94601.2|94551.2|94667.5|94617.5|94491.8|94441.8|1727
1594117200000|2020-07-07 10:20:00|94597.3|94547.3|94644.9|94594.9|94646|94596|94546.3|94496.3|1594
1594117500000|2020-07-07 10:25:00|94644|94594|94590.6|94540.6|94648.9|94598.9|94588.7|94538.7|1718
1594117800000|2020-07-07 10:30:00|94590.5|94540.5|94535.3|94485.3|94603.7|94553.7|94508|94458|1576
1594118100000|2020-07-07 10:35:00|94533.6|94483.6|94501.4|94451.4|94627.1|94577.1|94463.1|94413.1|1526
1594118400000|2020-07-07 10:40:00|94501.5|94451.5|94626.4|94576.4|94641.9|94591.9|94476|94436.3|1572
1594118700000|2020-07-07 10:45:00|94626.3|94576.3|94545.4|94495.4|94628.9|94578.9|94519.3|94469.3|1584
1594119000000|2020-07-07 10:50:00|94545.3|94495.3|94482.9|94432.9|94561.2|94516.3|94460|94410|1633
1594119300000|2020-07-07 10:55:00|94482.3|94432.3|94469|94419|94513.1|94463.1|94462.5|94412.5|1471
1594119600000|2020-07-07 11:00:00|94469.2|94419.2|94495.3|94445.3|94504|94454|94431.7|94381.7|1537
1594119900000|2020-07-07 11:05:00|94495|94445|94457.7|94407.7|94539.1|94489.1|94445|94407.3|1473
1594120200000|2020-07-07 11:10:00|94458.2|94408.2|94423.5|94373.5|94459.7|94417.9|94389.3|94339.3|1398
1594120500000|2020-07-07 11:15:00|94423.4|94373.4|94289.5|94239.5|94425.3|94375.3|94259.4|94209.4|1738
1594120800000|2020-07-07 11:20:00|94288.4|94238.4|94389.2|94339.2|94392.5|94342.5|94262.5|94212.5|1661
1594121100000|2020-07-07 11:25:00|94389.6|94339.6|94371.8|94321.8|94414.1|94364.1|94351.6|94304.3|1461
1594121400000|2020-07-07 11:30:00|94372|94322|94416|94366|94417.1|94367.1|94285.1|94248.8|1585
1594121700000|2020-07-07 11:35:00|94417.3|94367.3|94420.2|94370.2|94423|94373|94372.6|94322.6|1461
1594122000000|2020-07-07 11:40:00|94420.5|94370.5|94354.9|94329.9|94430.8|94380.8|94354.9|94306.9|1606
1594122300000|2020-07-07 11:45:00|94355.1|94330.1|94277.5|94227.5|94362.1|94333.4|94242.7|94206.8|1636
1594122600000|2020-07-07 11:50:00|94277.7|94227.7|94419|94369|94424.5|94374.5|94240.7|94198.5|1724
1594122900000|2020-07-07 11:55:00|94419.2|94369.2|94331.3|94281.3|94420.1|94370.1|94292.1|94261|1818
1594123200000|2020-07-07 12:00:00|94331.7|94281.7|94320|94270|94343.2|94298.9|94277.1|94230.5|1680
1594123500000|2020-07-07 12:05:00|94319.3|94269.3|94334.7|94284.7|94350.3|94307|94271|94221|1536
1594123800000|2020-07-07 12:10:00|94334.6|94284.6|94297.8|94247.8|94375.1|94325.1|94294.8|94247|1404
1594124100000|2020-07-07 12:15:00|94298.1|94248.1|94343|94293|94355.5|94317.3|94289.7|94245.7|1602
1594124400000|2020-07-07 12:20:00|94342.9|94292.9|94358.8|94308.8|94397.5|94347.5|94325|94275.6|1290
1594124700000|2020-07-07 12:25:00|94359|94309|94358.8|94308.8|94412.1|94373.3|94319.4|94288.9|1448
1594125000000|2020-07-07 12:30:00|94358.1|94308.1|94487.8|94437.8|94496.2|94447.8|94352|94302|1565
1594125300000|2020-07-07 12:35:00|94488|94438|94484.1|94434.1|94497|94447|94417.7|94371.7|1494
1594125600000|2020-07-07 12:40:00|94482.7|94432.7|94400.9|94350.9|94488|94438|94398.4|94348.4|1433
1594125900000|2020-07-07 12:45:00|94400.3|94350.3|94340.1|94290.1|94401.9|94351.9|94339.4|94289.4|1465
1594126200000|2020-07-07 12:50:00|94341.4|94291.4|94352.2|94302.2|94368.1|94318.1|94334.1|94284.1|1379
1594126500000|2020-07-07 12:55:00|94352.5|94302.5|94248.2|94198.2|94353.2|94303.2|94247.9|94197.9|1537
1594126800000|2020-07-07 13:00:00|94249.8|94199.8|94299.1|94249.1|94311.6|94261.6|94234.9|94184.9|1613
1594127100000|2020-07-07 13:05:00|94299.5|94249.5|94359.8|94309.8|94382.5|94332.5|94228.5|94178.5|1636
1594127400000|2020-07-07 13:10:00|94358.4|94308.4|94278.9|94228.9|94358.4|94308.4|94259.4|94209.4|1716
1594127700000|2020-07-07 13:15:00|94281.7|94231.7|94233.1|94183.1|94281.7|94231.7|94222.2|94172.2|1590
1594128000000|2020-07-07 13:20:00|94233.2|94183.2|94153.9|94103.9|94234|94184|94135.7|94085.7|1622
1594128300000|2020-07-07 13:25:00|94158.2|94108.2|94229.6|94179.6|94250.4|94200.4|94154.3|94104.3|1743
1594128600000|2020-07-07 13:30:00|94229.8|94179.8|94209.4|94184.4|94288.7|94240.9|94200.4|94163.3|1817
1594128900000|2020-07-07 13:35:00|94208.7|94183.7|94391.5|94341.5|94398.3|94348.3|94185.8|94146.4|1734
1594129200000|2020-07-07 13:40:00|94392|94342|94341.5|94291.5|94406.6|94356.6|94332.7|94282.7|1866
1594129500000|2020-07-07 13:45:00|94342|94292|94268.4|94218.4|94342.1|94298.3|94219.3|94176.2|1702
1594129800000|2020-07-07 13:50:00|94267.8|94217.8|94332.8|94282.8|94358.2|94308.2|94231.1|94181.1|1817
1594130100000|2020-07-07 13:55:00|94332.9|94282.9|94347.7|94297.7|94379|94329|94254.1|94204.1|2137
1594130400000|2020-07-07 14:00:00|94349.5|94299.5|94235.1|94185.1|94359.9|94309.9|94232.9|94182.9|1905
1594130700000|2020-07-07 14:05:00|94235.9|94185.9|94206.7|94156.7|94343.9|94293.9|94178.8|94128.8|1790
1594131000000|2020-07-07 14:10:00|94205.2|94155.2|94211.7|94161.7|94236.5|94186.5|94188.8|94148.4|1773
1594131300000|2020-07-07 14:15:00|94212.7|94162.7|94356.8|94306.8|94364.9|94314.9|94160.3|94110.3|1745
1594131600000|2020-07-07 14:20:00|94357|94307|94364.8|94314.8|94407.5|94357.5|94281.7|94231.7|1934
1594131900000|2020-07-07 14:25:00|94364.7|94314.7|94372.5|94322.5|94416.7|94366.7|94331.6|94284.6|1803
1594132200000|2020-07-07 14:30:00|94372.9|94322.9|94538.4|94488.4|94566.6|94516.6|94321|94271|1978
1594132500000|2020-07-07 14:35:00|94538.3|94488.3|94576.4|94526.4|94620.6|94570.6|94524.5|94474.5|1977
1594132800000|2020-07-07 14:40:00|94578.3|94528.3|94601.8|94551.8|94611|94561|94520.9|94470.9|1782
1594133100000|2020-07-07 14:45:00|94603.2|94553.2|94623|94573|94647.1|94597.1|94595.9|94545.9|1692
1594133400000|2020-07-07 14:50:00|94623.6|94573.6|94491.3|94441.3|94633.7|94583.7|94441.8|94391.8|1925
1594133700000|2020-07-07 14:55:00|94491.4|94441.4|94512.1|94462.1|94548.2|94508.1|94392.2|94342.2|2062
1594134000000|2020-07-07 15:00:00|94511.4|94461.4|94416.3|94366.3|94572.8|94535|94411.9|94361.9|1985
1594134300000|2020-07-07 15:05:00|94416.6|94366.6|94460.7|94410.7|94465.1|94415.1|94403.8|94353.8|1660
1594134600000|2020-07-07 15:10:00|94461.8|94411.8|94356.7|94306.7|94462.1|94412.1|94315.4|94265.4|1721
1594134900000|2020-07-07 15:15:00|94357|94307|94235.8|94185.8|94360.2|94310.2|94235.7|94185.7|1576
1594135200000|2020-07-07 15:20:00|94236.1|94186.1|94277.2|94227.2|94293.7|94243.7|94236|94186|1452
1594135500000|2020-07-07 15:25:00|94273.9|94223.9|94293.4|94243.4|94320.7|94270.7|94259.7|94219.1|1553
1594135800000|2020-07-07 15:30:00|94293.8|94243.8|94346.2|94296.2|94353.1|94303.1|94278.1|94228.1|1408
1594136100000|2020-07-07 15:35:00|94347|94297|94345.5|94295.5|94348.1|94298.1|94303.6|94253.6|1322
1594136400000|2020-07-07 15:40:00|94344.9|94294.9|94340.2|94290.2|94364|94314|94304|94254|1293
1594136700000|2020-07-07 15:45:00|94339.6|94289.6|94304.7|94254.7|94372.5|94322.5|94302.1|94252.1|1151
1594137000000|2020-07-07 15:50:00|94305.2|94255.2|94276.8|94226.8|94307.3|94257.3|94266|94216|1045
1594137300000|2020-07-07 15:55:00|94277.6|94227.6|94383.4|94333.4|94398.6|94348.6|94266.7|94216.7|1215
1594137600000|2020-07-07 16:00:00|94383.7|94333.7|94318.4|94268.4|94385.1|94335.1|94261.6|94211.6|1365
1594137900000|2020-07-07 16:05:00|94319.1|94269.1|94331.5|94281.5|94344.1|94294.1|94259|94209|1353
1594138200000|2020-07-07 16:10:00|94329.8|94279.8|94363.6|94313.6|94363.6|94313.6|94316.8|94266.8|1159
1594138500000|2020-07-07 16:15:00|94363.5|94313.5|94441.2|94391.2|94442|94392|94355.5|94305.5|1262
1594138800000|2020-07-07 16:20:00|94440.6|94390.6|94383.2|94333.2|94441.4|94391.4|94375.7|94325.7|1367
1594139100000|2020-07-07 16:25:00|94383.4|94333.4|94410.6|94360.6|94428.2|94378.2|94374.1|94324.1|1254
1594139400000|2020-07-07 16:30:00|94410.5|94360.5|94444|94394|94445|94395|94408.5|94358.5|1191
1594139700000|2020-07-07 16:35:00|94443.3|94393.3|94501.4|94451.4|94502.4|94452.4|94427|94377|1250
1594140000000|2020-07-07 16:40:00|94501.1|94451.1|94554.8|94504.8|94565.5|94515.5|94494.8|94444.8|1287
1594140300000|2020-07-07 16:45:00|94554.9|94504.9|94569.2|94544.2|94596.8|94560.4|94539.1|94489.1|1298
1594140600000|2020-07-07 16:50:00|94568.8|94543.8|94662|94612|94664.7|94614.7|94551|94501|1259
1594140900000|2020-07-07 16:55:00|94662.8|94612.8|94607|94557|94664.3|94621.6|94598.1|94548.1|1233
1594141200000|2020-07-07 17:00:00|94607.9|94557.9|94627.3|94577.3|94629.7|94591.4|94595.1|94554.6|1117
1594141500000|2020-07-07 17:05:00|94627.1|94577.1|94661.6|94611.6|94690|94640|94624.1|94576.3|1095
1594141800000|2020-07-07 17:10:00|94662.3|94612.3|94681.1|94631.1|94709.3|94659.3|94644.9|94597.5|1309
1594142100000|2020-07-07 17:15:00|94681.2|94631.2|94672.7|94622.7|94685.1|94635.1|94649.8|94599.8|987
1594142400000|2020-07-07 17:20:00|94673.3|94623.3|94636.3|94586.3|94679.1|94629.1|94620.4|94570.4|1429
1594142700000|2020-07-07 17:25:00|94635.8|94585.8|94627.2|94577.2|94652.2|94602.2|94620.5|94570.5|1303
1594143000000|2020-07-07 17:30:00|94627.8|94577.8|94636.8|94586.8|94649.3|94599.3|94627.6|94577.6|1141
1594143300000|2020-07-07 17:35:00|94636.5|94586.5|94625.9|94575.9|94638.3|94588.3|94605.7|94555.7|870
1594143600000|2020-07-07 17:40:00|94626|94576|94623|94573|94638.5|94588.5|94610.8|94560.8|925
1594143900000|2020-07-07 17:45:00|94624.9|94574.9|94639|94589|94668.5|94618.5|94623.4|94573.4|1089
1594144200000|2020-07-07 17:50:00|94638.7|94588.7|94631.7|94581.7|94642.1|94592.1|94618.3|94568.3|969
1594144500000|2020-07-07 17:55:00|94632.2|94582.2|94588.1|94538.1|94632.2|94582.2|94584.1|94534.1|1278
1594144800000|2020-07-07 18:00:00|94588.3|94538.3|94641.9|94591.9|94642.7|94592.7|94564.3|94514.3|1189
1594145100000|2020-07-07 18:05:00|94642.4|94592.4|94612.4|94562.4|94643.5|94593.5|94607|94557|837
1594145400000|2020-07-07 18:10:00|94611.7|94561.7|94584.6|94534.6|94612.8|94562.8|94580.9|94530.9|918
1594145700000|2020-07-07 18:15:00|94584.9|94534.9|94621.9|94571.9|94622.5|94572.5|94580.8|94530.8|970
1594146000000|2020-07-07 18:20:00|94622.8|94572.8|94642.8|94592.8|94670.3|94620.3|94616.1|94566.1|1048
1594146300000|2020-07-07 18:25:00|94642.9|94592.9|94623.2|94573.2|94644.6|94594.6|94594.3|94544.3|900
1594146600000|2020-07-07 18:30:00|94623|94573|94673.9|94623.9|94700.4|94650.4|94622.7|94572.7|1259
1594146900000|2020-07-07 18:35:00|94673.6|94623.6|94705|94655|94726.2|94676.2|94667.2|94618.6|1379
1594147200000|2020-07-07 18:40:00|94705.1|94655.1|94711|94661|94723|94673|94673.6|94623.6|1431
1594147500000|2020-07-07 18:45:00|94711.6|94661.6|94730.4|94680.4|94735.7|94685.7|94652.2|94602.2|1451
1594147800000|2020-07-07 18:50:00|94729.1|94679.1|94737.7|94687.7|94780.5|94730.5|94716.8|94666.8|1277
1594148100000|2020-07-07 18:55:00|94737.8|94687.8|94668.4|94618.4|94753.2|94703.2|94665.2|94615.2|1558
1594148400000|2020-07-07 19:00:00|94668.5|94618.5|94664.5|94614.5|94681.8|94631.8|94634.9|94584.9|1330
1594148700000|2020-07-07 19:05:00|94665.3|94615.3|94670.7|94620.7|94673|94623|94632.8|94582.8|1284
1594149000000|2020-07-07 19:10:00|94670.6|94620.6|94694.8|94644.8|94698.7|94648.7|94664.2|94614.2|992
1594149300000|2020-07-07 19:15:00|94694.3|94644.3|94779.3|94729.3|94799|94749|94693.8|94643.8|1482
1594149600000|2020-07-07 19:20:00|94779.5|94729.5|94716.9|94666.9|94782.8|94732.8|94695.6|94645.6|1108
1594149900000|2020-07-07 19:25:00|94717.2|94667.2|94721.1|94671.1|94730.7|94680.7|94710.4|94660.4|922
1594150200000|2020-07-07 19:30:00|94720.8|94670.8|94741.3|94691.3|94742.5|94692.5|94717.9|94667.9|940
1594150500000|2020-07-07 19:35:00|94740.7|94690.7|94759.5|94709.5|94760.9|94710.9|94740.7|94690.7|1077
1594150800000|2020-07-07 19:40:00|94759|94709|94820.2|94770.2|94826.2|94776.2|94755.6|94705.6|1190
1594151100000|2020-07-07 19:45:00|94819.9|94769.9|94953.4|94903.4|94956.3|94906.3|94819.5|94769.5|1258
1594151400000|2020-07-07 19:50:00|94952.3|94902.3|94984.9|94934.9|95018.9|94968.9|94950.5|94900.5|1431
1594151700000|2020-07-07 19:55:00|94985.2|94935.2|95012.1|94962.1|95022|94972|94973.6|94923.6|1380
1594152000000|2020-07-07 20:00:00|95012.5|94962.5|94976.6|94926.6|95020.7|94970.7|94965.7|94915.7|1098
1594152300000|2020-07-07 20:05:00|94976.5|94926.5|94980.1|94930.1|94989.6|94939.6|94972.7|94922.7|817
1594152600000|2020-07-07 20:10:00|94979.6|94929.6|94916|94866|94986.9|94936.9|94913.3|94863.3|844
1594152900000|2020-07-07 20:15:00|94915.9|94865.9|94961.8|94911.8|94965.6|94915.6|94915|94865|631
1594153200000|2020-07-07 20:20:00|94961.5|94911.5|94945.1|94895.1|94976.1|94926.1|94943.3|94893.3|1045
1594153500000|2020-07-07 20:25:00|94944.8|94894.8|94938.6|94888.6|94948.5|94898.5|94905.2|94855.2|1171
1594153800000|2020-07-07 20:30:00|94944.3|94894.3|94955.2|94905.2|94978.1|94928.1|94944.3|94894.3|1228
1594154100000|2020-07-07 20:35:00|94955.7|94905.7|94901.5|94851.5|94980.1|94930.1|94898.1|94848.1|1195
1594154400000|2020-07-07 20:40:00|94902.3|94852.3|94919.6|94869.6|94939.2|94889.2|94894.5|94844.5|1139
1594154700000|2020-07-07 20:45:00|94924.9|94874.9|94984.9|94934.9|94993.4|94943.4|94882.7|94832.7|1797
1594155000000|2020-07-07 20:50:00|94986.2|94936.2|94986.1|94936.1|95007.4|94945.2|94880.2|94786|1324
1594155300000|2020-07-07 20:55:00|94977.6|94927.6|94976.1|94820.7|95047.9|94942.4|94933.6|94695.7|1883
1594155600000|2020-07-07 21:00:00|94993.1|94755.5|95055|94652.9|95058.4|94755.5|94978.8|94643.7|117
1594155900000|2020-07-07 21:05:00|95090.1|94659|95043|94551.7|95098.8|94741.5|94975.2|94494.2|161
1594156200000|2020-07-07 21:10:00|95045.6|94660.5|95045.6|94728.4|95065.6|94772.8|94983.4|94626.1|237
1594156500000|2020-07-07 21:15:00|95030.7|94745.3|95010.2|94743.4|95038.5|94769.5|94986.3|94716.1|428
1594156800000|2020-07-07 21:20:00|95014.1|94733.2|95188.7|94592.7|95188.8|94772.1|94956.3|94547.3|129
1594157100000|2020-07-07 21:25:00|94990.1|94759.1|95012|94749.6|95049|94795|94956.3|94694.5|111
1594157400000|2020-07-07 21:30:00|95004.4|94744.6|95006.5|94736.9|95029.3|94768.1|94963|94706.4|331
1594157700000|2020-07-07 21:35:00|95000.5|94742.3|94994.7|94737.9|95026.1|94751.5|94956.3|94694.4|321
1594158000000|2020-07-07 21:40:00|94994.6|94739|94991|94735.6|95016.7|94757.6|94954.8|94704.2|369
1594158300000|2020-07-07 21:45:00|94990.8|94735.7|94985.6|94740.9|95021.4|94758.1|94970.5|94717.3|362
1594158600000|2020-07-07 21:50:00|94967.2|94733.6|94994.7|94756.4|95025.4|94770.7|94965.8|94710.2|559
1594158900000|2020-07-07 21:55:00|94999.4|94743.9|94996.3|94757.6|95030|94766.7|94969.6|94720|427
1594159200000|2020-07-07 22:00:00|95021.9|94819.2|94958.1|94908.1|95059.5|94919.2|94950.9|94804.1|873
1594159500000|2020-07-07 22:05:00|94958.3|94908.3|95007.1|94870.8|95011.2|94925|94949.1|94863.5|654
1594159800000|2020-07-07 22:10:00|94964.7|94914.7|94962.2|94912.2|95020|94924.7|94948.3|94858.2|386
1594160100000|2020-07-07 22:15:00|94960.9|94910.9|94950|94900|94997.8|94917.9|94948.4|94857.9|704
1594160400000|2020-07-07 22:20:00|94994.1|94868.7|94951.7|94901.7|94998.1|94916.3|94943.3|94858.1|767
1594160700000|2020-07-07 22:25:00|94950.1|94900.1|94956.2|94906.2|94992.8|94915.8|94947.5|94855.8|718
1594161000000|2020-07-07 22:30:00|94955.5|94905.5|94962.2|94912.2|94993.8|94925|94943.1|94838.4|579
1594161300000|2020-07-07 22:35:00|94962.6|94912.6|94966.9|94916.9|95001.1|94925.7|94950.3|94868.3|714
1594161600000|2020-07-07 22:40:00|94968|94918|94968.6|94918.6|94977.6|94927.6|94949.4|94899.4|613
1594161900000|2020-07-07 22:45:00|94970.4|94920.4|94978.7|94928.7|94991.8|94941.8|94948.7|94850.1|813
1594162200000|2020-07-07 22:50:00|94976.5|94926.5|94983.3|94933.3|94999.1|94949.1|94951.9|94901.9|1174
1594162500000|2020-07-07 22:55:00|94981.9|94931.9|94976.2|94926.2|95022|94943|94969.7|94890|360
1594162800000|2020-07-07 23:00:00|94986.2|94936.2|94949.4|94899.4|94986.2|94936.2|94934.9|94884.9|666
1594163100000|2020-07-07 23:05:00|94954.9|94904.9|94954.1|94904.1|94965.9|94915.9|94940|94890|608
1594163400000|2020-07-07 23:10:00|94956.1|94906.1|94955.6|94905.6|94965.2|94915.2|94945.4|94895.4|653
1594163700000|2020-07-07 23:15:00|94951|94901|94957|94907|94966.5|94916.5|94940.5|94896.1|580
1594164000000|2020-07-07 23:20:00|94956.1|94906.1|94963|94913|94969.8|94919.8|94940.7|94897.6|586
1594164300000|2020-07-07 23:25:00|94963.6|94913.6|94949.7|94899.7|94967.6|94917.6|94941.4|94891.4|449
1594164600000|2020-07-07 23:30:00|94948.4|94898.4|94870.7|94820.7|94959.8|94909.8|94865.1|94815.1|558
1594164900000|2020-07-07 23:35:00|94872.6|94822.6|94852.7|94802.7|94943.6|94893.6|94852.7|94802.7|1560
1594165200000|2020-07-07 23:40:00|94852.9|94802.9|94899|94849|94935.6|94885.6|94807.8|94757.8|1070
1594165500000|2020-07-07 23:45:00|94899.5|94849.5|94902.3|94852.3|94920.1|94870.1|94874.5|94824.5|1475
1594165800000|2020-07-07 23:50:00|94902.6|94852.6|94889.4|94839.4|94912.5|94862.5|94880.8|94830.8|610
1594166100000|2020-07-07 23:55:00|94889.2|94839.2|94906.3|94856.3|94916.9|94866.9|94880.4|94830.4|869
1594166400000|2020-07-08 00:00:00|94906.4|94856.4|94926.8|94876.8|94969.5|94919.5|94904.4|94854.4|1647
1594166700000|2020-07-08 00:05:00|94926.2|94876.2|94873.3|94823.3|94941.6|94891.6|94873|94823|1801
1594167000000|2020-07-08 00:10:00|94873.7|94823.7|94831.3|94781.3|95037.8|94863.7|94773.8|94723.8|1741
1594167300000|2020-07-08 00:15:00|94830.5|94780.5|94845.5|94795.5|94924.4|94874.4|94828.3|94778.3|2112
1594167600000|2020-07-08 00:20:00|94845.2|94795.2|94775.3|94725.3|94859.8|94809.8|94770.4|94720.4|1264
1594167900000|2020-07-08 00:25:00|94774.3|94724.3|94848.2|94798.2|94915|94822.2|94763.9|94713.9|1769
1594168200000|2020-07-08 00:30:00|94842.9|94792.9|94870.3|94820.3|94936.9|94847.7|94827.4|94770.9|1710
1594168500000|2020-07-08 00:35:00|94873.1|94823.1|94893.6|94843.6|94918.6|94868.6|94837.8|94787.8|1583
1594168800000|2020-07-08 00:40:00|94894|94844|94879.9|94829.9|94912|94862|94862.2|94781.7|1339
1594169100000|2020-07-08 00:45:00|94879.5|94829.5|94932|94882|94935.5|94885.5|94872.6|94822.6|1579
1594169400000|2020-07-08 00:50:00|94932.9|94882.9|94965.9|94915.9|94985.8|94935.8|94918.7|94868.7|1089
1594169700000|2020-07-08 00:55:00|94958.2|94908.2|94923.3|94873.3|94971.1|94921.1|94923.3|94873.3|1218
1594170000000|2020-07-08 01:00:00|94923.8|94873.8|94906.7|94856.7|94943.9|94893.9|94901.2|94851.2|1085
1594170300000|2020-07-08 01:05:00|94906.3|94856.3|94912.1|94862.1|94919.5|94869.5|94889.2|94839.2|754
1594170600000|2020-07-08 01:10:00|94912.9|94862.9|94885|94835|94931.6|94881.6|94880.9|94830.9|735
1594170900000|2020-07-08 01:15:00|94884.9|94834.9|94878.5|94828.5|94884.9|94834.9|94839.1|94789.1|884
1594171200000|2020-07-08 01:20:00|94878.8|94828.8|94909.4|94859.4|94909.7|94859.7|94877.8|94827.8|1146
1594171500000|2020-07-08 01:25:00|94907.8|94857.8|94871.1|94821.1|94911.4|94861.4|94854.5|94804.5|1326
1594171800000|2020-07-08 01:30:00|94872.5|94822.5|94767.6|94717.6|94878.1|94828.1|94746.2|94696.2|1536
1594172100000|2020-07-08 01:35:00|94768.5|94718.5|94735.3|94685.3|94770.2|94720.2|94727.3|94677.3|1398
1594172400000|2020-07-08 01:40:00|94735|94685|94727.5|94677.5|94737.7|94687.7|94695.7|94645.7|1367
1594172700000|2020-07-08 01:45:00|94727.4|94677.4|94752.2|94702.2|94766.4|94716.4|94699.7|94649.7|1508
1594173000000|2020-07-08 01:50:00|94752.3|94702.3|94741.4|94691.4|94764.4|94714.4|94719.6|94669.6|1600
1594173300000|2020-07-08 01:55:00|94741|94691|94797.7|94747.7|94801.9|94751.9|94728.6|94678.6|1676
1594173600000|2020-07-08 02:00:00|94799.9|94749.9|94873.3|94823.3|94902.1|94852.1|94791.5|94741.5|1450
1594173900000|2020-07-08 02:05:00|94873.1|94823.1|94846.7|94796.7|94877.2|94827.2|94841.8|94791.8|887
1594174200000|2020-07-08 02:10:00|94849.6|94799.6|94860.4|94810.4|94860.8|94810.8|94833.1|94783.1|645
1594174500000|2020-07-08 02:15:00|94860.3|94810.3|94884.7|94834.7|94890.5|94840.5|94846.8|94796.8|1016
1594174800000|2020-07-08 02:20:00|94886.3|94836.3|94887.4|94837.4|94891.3|94841.3|94868.9|94818.9|963
1594175100000|2020-07-08 02:25:00|94887.8|94837.8|94888.1|94838.1|94907.5|94857.5|94885.7|94835.7|741
1594175400000|2020-07-08 02:30:00|94888.2|94838.2|94859.7|94809.7|94897.3|94847.3|94858|94808|741
1594175700000|2020-07-08 02:35:00|94860.2|94810.2|94837.4|94787.4|94867.5|94817.5|94832.3|94782.3|901
1594176000000|2020-07-08 02:40:00|94837.9|94787.9|94744.6|94694.6|94847.8|94797.8|94738.5|94688.5|954
1594176300000|2020-07-08 02:45:00|94746.1|94696.1|94781.6|94731.6|94797.3|94747.3|94733|94683|1427
1594176600000|2020-07-08 02:50:00|94781.5|94731.5|94739.5|94689.5|94787|94737|94732.3|94682.3|969
1594176900000|2020-07-08 02:55:00|94740.2|94690.2|94753.1|94703.1|94800.4|94750.4|94734.1|94684.1|1008
1594177200000|2020-07-08 03:00:00|94753.3|94703.3|94725.8|94675.8|94766.2|94716.2|94725.2|94675.2|857
1594177500000|2020-07-08 03:05:00|94726.1|94676.1|94705.1|94655.1|94726.1|94676.1|94701.1|94651.1|763
1594177800000|2020-07-08 03:10:00|94705.9|94655.9|94690.7|94640.7|94705.9|94655.9|94680.1|94630.1|898
1594178100000|2020-07-08 03:15:00|94690|94640|94728.7|94678.7|94733.5|94683.5|94686.1|94636.1|1134
1594178400000|2020-07-08 03:20:00|94729.2|94679.2|94721.6|94671.6|94739.7|94689.7|94715.7|94665.7|839
1594178700000|2020-07-08 03:25:00|94722.3|94672.3|94704.1|94654.1|94742.4|94692.4|94698.2|94648.2|1028
1594179000000|2020-07-08 03:30:00|94703.5|94653.5|94732.3|94682.3|94739.3|94689.3|94702.7|94652.7|1358
1594179300000|2020-07-08 03:35:00|94731.5|94681.5|94725.2|94675.2|94740.4|94690.4|94718.8|94668.8|1188
1594179600000|2020-07-08 03:40:00|94725.8|94675.8|94714.5|94664.5|94735.5|94685.5|94706.3|94656.3|1158
1594179900000|2020-07-08 03:45:00|94714.2|94664.2|94726.2|94676.2|94728|94678|94704.6|94654.6|758
1594180200000|2020-07-08 03:50:00|94726.1|94676.1|94720.9|94670.9|94727.4|94677.4|94705.9|94655.9|845
1594180500000|2020-07-08 03:55:00|94720.7|94670.7|94733.7|94683.7|94756.8|94706.8|94717.1|94667.1|1205
1594180800000|2020-07-08 04:00:00|94731.6|94681.6|94745.5|94695.5|94774.5|94724.5|94726.1|94676.1|1126
1594181100000|2020-07-08 04:05:00|94745.6|94695.6|94779.4|94729.4|94804.9|94754.9|94740.3|94690.3|1413
1594181400000|2020-07-08 04:10:00|94779.7|94729.7|94772.6|94722.6|94824.1|94774.1|94761.1|94711.1|1043
1594181700000|2020-07-08 04:15:00|94772.8|94722.8|94785.1|94735.1|94794.4|94744.4|94771.9|94721.9|548
1594182000000|2020-07-08 04:20:00|94785.6|94735.6|94805|94755|94811.3|94761.3|94785.5|94735.5|1145
1594182300000|2020-07-08 04:25:00|94803.1|94753.1|94794.2|94744.2|94818.1|94768.1|94781.7|94731.7|1341
1594182600000|2020-07-08 04:30:00|94793.8|94743.8|94788|94738|94823.6|94773.6|94772.3|94722.3|1320
1594182900000|2020-07-08 04:35:00|94786.3|94736.3|94801|94751|94819.4|94769.4|94762.5|94712.5|1347
1594183200000|2020-07-08 04:40:00|94801.8|94751.8|94791.1|94741.1|94840.1|94790.1|94764.5|94714.5|1099
1594183500000|2020-07-08 04:45:00|94789.9|94739.9|94807.2|94757.2|94826.2|94776.2|94786.2|94736.2|1034
1594183800000|2020-07-08 04:50:00|94807.3|94757.3|94821.2|94771.2|94822.8|94772.8|94766.2|94716.2|1366
1594184100000|2020-07-08 04:55:00|94820|94770|94826.4|94776.4|94838.1|94788.1|94801.7|94751.7|985
1594184400000|2020-07-08 05:00:00|94831.9|94781.9|94820.3|94770.3|94832.1|94782.1|94809.9|94759.9|618
1594184700000|2020-07-08 05:05:00|94820.4|94770.4|94786.2|94736.2|94828.7|94778.7|94778.7|94728.7|996
1594185000000|2020-07-08 05:10:00|94788.4|94738.4|94810.6|94760.6|94811.9|94761.9|94775.3|94725.3|686
1594185300000|2020-07-08 05:15:00|94811.9|94761.9|94791.4|94741.4|94814|94764|94772.4|94722.4|939
1594185600000|2020-07-08 05:20:00|94791.1|94741.1|94766.7|94716.7|94816.9|94766.9|94753.9|94703.9|1376
1594185900000|2020-07-08 05:25:00|94766.4|94716.4|94826.7|94776.7|94831.1|94781.1|94759.8|94709.8|866
1594186200000|2020-07-08 05:30:00|94826.3|94776.3|94814.2|94764.2|94851.8|94801.8|94767.1|94717.1|1513
1594186500000|2020-07-08 05:35:00|94814.3|94764.3|94786.7|94736.7|94829.5|94779.5|94775.8|94725.8|1202
1594186800000|2020-07-08 05:40:00|94787.2|94737.2|94813.4|94763.4|94834.1|94784.1|94779|94729|1820
1594187100000|2020-07-08 05:45:00|94813.6|94763.6|94844.1|94794.1|94867.4|94817.4|94800.8|94750.8|1283
1594187400000|2020-07-08 05:50:00|94844.9|94794.9|94836.9|94786.9|94850.3|94800.3|94814.9|94764.9|1031
1594187700000|2020-07-08 05:55:00|94837.4|94787.4|94835.2|94785.2|94875.8|94825.8|94832.8|94782.8|1042
1594188000000|2020-07-08 06:00:00|94837.1|94787.1|95027.3|94977.3|95031.8|94981.8|94822.7|94772.7|1755
1594188300000|2020-07-08 06:05:00|95023.1|94973.1|95051|95001|95068.3|95018.3|94994.3|94944.3|2040
1594188600000|2020-07-08 06:10:00|95051.8|95001.8|95125|95075|95161.7|95111.7|95033.8|94983.8|2161
1594188900000|2020-07-08 06:15:00|95125.3|95075.3|95091.9|95041.9|95162.8|95112.8|95066.8|95016.8|1954
1594189200000|2020-07-08 06:20:00|95090.6|95040.6|94987.9|94937.9|95122.9|95072.9|94982|94932|1904
1594189500000|2020-07-08 06:25:00|94987.6|94937.6|95021.7|94971.7|95023.5|94973.5|94925.3|94875.3|2004
1594189800000|2020-07-08 06:30:00|95020.5|94970.5|95013.2|94963.2|95060.9|95010.9|95006.7|94956.7|1748
1594190100000|2020-07-08 06:35:00|95013.6|94963.6|94913.5|94863.5|95030.7|94980.7|94905.8|94855.8|1935
1594190400000|2020-07-08 06:40:00|94911.9|94861.9|94959.5|94909.5|94987.4|94937.4|94911|94861|1765
1594190700000|2020-07-08 06:45:00|94959.3|94909.3|95003.5|94953.5|95010.8|94975.9|94930|94896.3|1520
1594191000000|2020-07-08 06:50:00|95004.2|94954.2|94975.5|94950.5|95013.5|94982.7|94939.4|94903.4|1765
1594191300000|2020-07-08 06:55:00|94975.6|94950.6|95038.1|94988.1|95095|95057.3|94972.9|94947.9|1776
1594191600000|2020-07-08 07:00:00|95038|94988|94927|94877|95112.8|95062.8|94921.4|94871.4|2118
1594191900000|2020-07-08 07:05:00|94927.1|94877.1|94781.6|94731.6|94934.2|94899.5|94739.1|94689.1|2186
1594192200000|2020-07-08 07:10:00|94781.3|94731.3|94699.2|94674.2|94854.2|94812.9|94688.7|94646.7|2031
1594192500000|2020-07-08 07:15:00|94698|94673|94754.2|94729.2|94819.7|94781.1|94698|94664.4|2024
1594192800000|2020-07-08 07:20:00|94765.1|94715.1|94748.5|94698.5|94774.1|94739.9|94689.8|94652.4|1852
1594193100000|2020-07-08 07:25:00|94743.4|94693.4|94689.5|94664.5|94775.9|94736.1|94651.8|94626.8|1818
1594193400000|2020-07-08 07:30:00|94689|94664|94701.4|94651.4|94748.2|94712.1|94672.5|94631|1906
1594193700000|2020-07-08 07:35:00|94702.1|94652.1|94775.4|94725.4|94776.6|94738.8|94689.3|94641.3|2013
1594194000000|2020-07-08 07:40:00|94775.1|94725.1|94749.4|94699.4|94798.3|94761|94733.6|94693.1|1951
1594194300000|2020-07-08 07:45:00|94748.2|94698.2|94638.2|94613.2|94768.7|94720.3|94628.9|94598.3|1945
1594194600000|2020-07-08 07:50:00|94638.3|94613.3|94659.4|94609.4|94683.6|94633.6|94562.9|94531.8|1861
1594194900000|2020-07-08 07:55:00|94657.7|94607.7|94639.2|94614.2|94667.7|94629.1|94605|94577.4|1787
1594195200000|2020-07-08 08:00:00|94637.6|94612.6|94720|94670|94769.9|94744.9|94635.2|94610.2|1721
1594195500000|2020-07-08 08:05:00|94717.2|94667.2|94749.9|94699.9|94783.8|94733.8|94710.8|94667.2|1595
1594195800000|2020-07-08 08:10:00|94751|94701|94657.6|94632.6|94759.9|94724.6|94581|94536.9|1751
1594196100000|2020-07-08 08:15:00|94659|94634|94684.3|94634.3|94692.6|94657.4|94636.2|94595.4|1500
1594196400000|2020-07-08 08:20:00|94684.5|94634.5|94669.2|94644.2|94687.4|94661.7|94633.3|94606.6|1529
1594196700000|2020-07-08 08:25:00|94671.3|94646.3|94748.5|94698.5|94766.2|94716.2|94667.4|94631.3|1617
1594197000000|2020-07-08 08:30:00|94749|94699|94780.2|94730.2|94832.6|94800.4|94726|94696.4|1765
1594197300000|2020-07-08 08:35:00|94777.7|94727.7|94748.7|94698.7|94802.6|94752.6|94623.4|94573.4|2008
1594197600000|2020-07-08 08:40:00|94748.4|94698.4|94770.9|94720.9|94800.6|94750.6|94705|94655|1871
1594197900000|2020-07-08 08:45:00|94769.7|94719.7|94738.6|94688.6|94772.2|94730.5|94698.2|94656.7|1700
1594198200000|2020-07-08 08:50:00|94735.6|94685.6|94788.5|94738.5|94795.8|94753.8|94728.9|94678.9|1816
1594198500000|2020-07-08 08:55:00|94788.2|94738.2|94847.4|94822.4|94868|94833.9|94774.1|94735.2|1782
1594198800000|2020-07-08 09:00:00|94848|94823|94804.5|94779.5|94877.2|94843.3|94802.8|94771|1384
1594199100000|2020-07-08 09:05:00|94804.3|94779.3|94854.3|94829.3|94889.5|94845.7|94786.7|94756.7|1416
1594199400000|2020-07-08 09:10:00|94851.3|94826.3|94970.6|94945.6|94991.1|94948.2|94833.1|94797.7|2025
1594199700000|2020-07-08 09:15:00|94970.3|94945.3|95065.1|95015.1|95086.5|95042|94955.6|94912.1|2005
1594200000000|2020-07-08 09:20:00|95052.4|95027.4|94972.3|94922.3|95064|95027.4|94944.3|94906.6|1564
1594200300000|2020-07-08 09:25:00|94972.2|94922.2|94982.2|94957.2|95016.7|94974.8|94970.6|94920.6|1674
1594200600000|2020-07-08 09:30:00|94981.2|94956.2|95040.3|95015.3|95046.9|95018.2|94960.5|94925.6|1614
1594200900000|2020-07-08 09:35:00|95040.1|95015.1|95053.6|95003.6|95063.5|95038.5|95021|94996|1127
1594201200000|2020-07-08 09:40:00|95055.1|95005.1|95147|95122|95150.8|95124.2|95040.7|95004.2|1390
1594201500000|2020-07-08 09:45:00|95146.9|95121.9|95002.6|94977.6|95190.1|95155.8|94995.6|94954.3|1718
1594201800000|2020-07-08 09:50:00|95002.7|94977.7|95012.9|94962.9|95023.8|94998.8|94993.3|94943.6|1605
1594202100000|2020-07-08 09:55:00|95013.2|94963.2|94933.9|94908.9|95018.8|94969.8|94932.8|94895.6|1375
1594202400000|2020-07-08 10:00:00|94932.9|94907.9|94920.1|94895.1|94978.2|94941.8|94915.2|94884.9|1400
1594202700000|2020-07-08 10:05:00|94920.9|94895.9|94887.6|94862.6|94943.2|94908.4|94873.2|94837.7|1668
1594203000000|2020-07-08 10:10:00|94887.3|94862.3|94976|94926|95024.5|94978.1|94884.2|94859.2|1659
1594203300000|2020-07-08 10:15:00|94975.9|94925.9|94945.7|94920.7|94980.7|94941.6|94918.5|94877.5|1580
1594203600000|2020-07-08 10:20:00|94946.1|94921.1|94967.1|94942.1|94997.6|94972.6|94941.6|94915.9|1598
1594203900000|2020-07-08 10:25:00|94967.5|94942.5|94867.5|94842.5|94991.5|94951|94866|94829.7|1333
1594204200000|2020-07-08 10:30:00|94867.4|94842.4|94925.6|94900.6|94948.2|94911.4|94863.8|94838.8|1314
1594204500000|2020-07-08 10:35:00|94925.3|94900.3|94907.6|94882.6|94933.2|94900.5|94868.5|94831.7|1519
1594204800000|2020-07-08 10:40:00|94907.2|94882.2|94796.3|94771.3|94907.4|94882.4|94789.9|94753.9|1575
1594205100000|2020-07-08 10:45:00|94796.2|94771.2|94820.2|94795.2|94834.6|94801.4|94761.6|94729.6|1486
1594205400000|2020-07-08 10:50:00|94819.8|94794.8|94789.3|94739.3|94827.1|94802.1|94767.5|94723.5|1580
1594205700000|2020-07-08 10:55:00|94789|94739|94772.7|94722.7|94823.7|94788.6|94755.7|94717.9|1248
1594206000000|2020-07-08 11:00:00|94772.6|94722.6|94756.5|94706.5|94788.4|94751|94735.2|94702.2|1210
1594206300000|2020-07-08 11:05:00|94757.4|94707.4|94821.6|94771.6|94841.6|94801.8|94713.3|94671.8|1280
1594206600000|2020-07-08 11:10:00|94821.4|94771.4|94779.8|94754.8|94827.9|94786.6|94748|94710.6|1228
1594206900000|2020-07-08 11:15:00|94780.2|94755.2|94779.5|94729.5|94823.4|94787.8|94759.1|94709.1|1301
1594207200000|2020-07-08 11:20:00|94778.5|94728.5|94815.4|94765.4|94818.1|94780.2|94776.6|94726.6|1500
1594207500000|2020-07-08 11:25:00|94817.1|94767.1|94879.4|94829.4|94923.5|94873.5|94808.6|94766.7|1345
1594207800000|2020-07-08 11:30:00|94879.1|94829.1|94760.4|94710.4|94886.3|94836.3|94754.6|94704.6|1596
1594208100000|2020-07-08 11:35:00|94760.3|94710.3|94749|94724|94786.5|94746.1|94730.6|94696.1|1456
1594208400000|2020-07-08 11:40:00|94749.3|94724.3|94702.5|94652.5|94763.3|94725.4|94691|94651.9|1444
1594208700000|2020-07-08 11:45:00|94702.1|94652.1|94671|94621|94702.2|94652.2|94591.4|94556.2|1520
1594209000000|2020-07-08 11:50:00|94673.3|94623.3|94540.6|94515.6|94693|94650|94531.7|94492.3|1656
1594209300000|2020-07-08 11:55:00|94540.8|94515.8|94660|94610|94661.2|94611.2|94538.5|94513.5|1905
1594209600000|2020-07-08 12:00:00|94659.7|94609.7|94763.7|94713.7|94775.3|94728|94604.3|94567.6|1768
1594209900000|2020-07-08 12:05:00|94765.4|94715.4|94740.8|94690.8|94765.4|94715.4|94669.5|94630.1|1713
1594210200000|2020-07-08 12:10:00|94740.2|94690.2|94736.1|94686.1|94748.4|94698.4|94694.6|94659.7|1675
1594210500000|2020-07-08 12:15:00|94736.3|94686.3|94797.6|94747.6|94798.8|94748.8|94687.2|94644.7|1702
1594210800000|2020-07-08 12:20:00|94795.3|94745.3|94689|94639|94814.7|94764.7|94679.3|94629.3|1679
1594211100000|2020-07-08 12:25:00|94688.7|94638.7|94693.2|94668.2|94707.7|94681.1|94672.3|94632.6|1736
1594211400000|2020-07-08 12:30:00|94693.9|94668.9|94768.5|94743.5|94782.9|94757.1|94690.4|94663.5|1744
1594211700000|2020-07-08 12:35:00|94768.7|94743.7|94844.7|94794.7|94847.5|94814.3|94762.1|94737.1|1587
1594212000000|2020-07-08 12:40:00|94843.8|94793.8|94931.3|94881.3|94982.3|94944.2|94824.7|94788.8|1875
1594212300000|2020-07-08 12:45:00|94931.9|94881.9|94904.5|94854.5|94940.7|94905|94891.3|94854.5|1643
1594212600000|2020-07-08 12:50:00|94904.3|94854.3|94777.6|94752.6|94904.3|94855.2|94773.3|94733.4|1406
1594212900000|2020-07-08 12:55:00|94777.3|94752.3|94736.5|94686.5|94819.1|94782.4|94703.7|94666|1635
1594213200000|2020-07-08 13:00:00|94738.8|94688.8|94717.4|94692.4|94738.8|94700.6|94687.7|94645.7|1775
1594213500000|2020-07-08 13:05:00|94717.6|94692.6|94725.3|94675.3|94794.1|94763.2|94693.6|94643.6|1669
1594213800000|2020-07-08 13:10:00|94725.6|94675.6|94737.3|94687.3|94748.1|94719.7|94708.2|94669.8|1624
1594214100000|2020-07-08 13:15:00|94737.1|94687.1|94642.6|94592.6|94737.1|94687.1|94608.5|94558.5|2040
1594214400000|2020-07-08 13:20:00|94642.7|94592.7|94577.7|94527.7|94645|94607.3|94530.2|94492.4|1959
1594214700000|2020-07-08 13:25:00|94576.8|94526.8|94515.7|94465.7|94583.5|94533.5|94470|94430.5|1995
1594215000000|2020-07-08 13:30:00|94515.4|94465.4|94374.4|94324.4|94524.9|94487.9|94362.6|94317.6|2111
1594215300000|2020-07-08 13:35:00|94369.6|94319.6|94280|94230|94387.2|94337.2|94271.2|94221.2|2229
1594215600000|2020-07-08 13:40:00|94278.3|94228.3|94194.8|94169.8|94286.6|94236.6|94192.9|94156.9|1980
1594215900000|2020-07-08 13:45:00|94194.3|94169.3|94178.3|94153.3|94271.9|94221.9|94141.2|94101.9|1921
1594216200000|2020-07-08 13:50:00|94178.7|94153.7|94198|94148|94198.4|94168.2|94123.8|94084.9|1676
1594216500000|2020-07-08 13:55:00|94197.9|94147.9|94237.8|94187.8|94301.1|94251.4|94182.3|94132.3|1747
1594216800000|2020-07-08 14:00:00|94236.3|94186.3|94235.5|94185.5|94278.7|94228.7|94183.9|94133.9|2015
1594217100000|2020-07-08 14:05:00|94234.9|94184.9|94170.9|94145.9|94238.5|94188.5|94110.1|94078.3|1890
1594217400000|2020-07-08 14:10:00|94171.3|94146.3|94160.6|94135.6|94269.3|94219.3|94124.6|94074.6|1842
1594217700000|2020-07-08 14:15:00|94160.4|94135.4|94265|94215|94373.2|94323.2|94160.4|94124.6|1921
1594218000000|2020-07-08 14:20:00|94268.8|94218.8|94126.8|94076.8|94343|94293|94126.7|94076.7|1849
1594218300000|2020-07-08 14:25:00|94123.4|94073.4|94201|94151|94242.1|94192.1|94048|93998|2098
1594218600000|2020-07-08 14:30:00|94201.2|94151.2|94165|94115|94202.5|94152.5|94098.7|94048.7|1627
1594218900000|2020-07-08 14:35:00|94164.6|94114.6|94117|94067|94215|94165|94108|94058|1855
1594219200000|2020-07-08 14:40:00|94116.7|94066.7|94227.5|94177.5|94233.8|94194.5|94116.7|94066.7|1968
1594219500000|2020-07-08 14:45:00|94226.8|94176.8|94081|94031|94226.8|94187.7|94063.2|94025.4|1910
1594219800000|2020-07-08 14:50:00|94080|94030|94003.8|93953.8|94125.5|94075.5|93990.3|93940.3|2121
1594220100000|2020-07-08 14:55:00|94001|93951|94049.7|94024.7|94091.8|94043.1|93976.2|93926.2|2052
1594220400000|2020-07-08 15:00:00|94049.8|94024.8|94214.9|94164.9|94332.4|94282.4|94023.1|93986|2166
1594220700000|2020-07-08 15:05:00|94213.8|94163.8|94223.6|94173.6|94283.1|94244.8|94184.2|94134.2|2046
1594221000000|2020-07-08 15:10:00|94222.2|94172.2|94151.5|94101.5|94228.3|94178.3|94107.1|94062.4|1941
1594221300000|2020-07-08 15:15:00|94151.2|94101.2|94314.6|94264.6|94317.8|94267.8|94112.1|94062.1|1996
1594221600000|2020-07-08 15:20:00|94314.5|94264.5|94435.9|94385.9|94489.8|94439.8|94304.8|94254.8|2117
1594221900000|2020-07-08 15:25:00|94436.6|94386.6|94254.9|94204.9|94519.9|94469.9|94254.8|94204.8|2192
1594222200000|2020-07-08 15:30:00|94254.3|94204.3|94235|94185|94325.6|94275.6|94183.9|94133.9|2192
1594222500000|2020-07-08 15:35:00|94234.8|94184.8|94240.7|94190.7|94274.3|94224.3|94162.6|94112.6|1924
1594222800000|2020-07-08 15:40:00|94240.8|94190.8|94266.7|94216.7|94269.4|94219.4|94223.8|94187.9|1558
1594223100000|2020-07-08 15:45:00|94266.8|94216.8|94240.1|94190.1|94281.3|94231.3|94220.2|94170.2|1886
1594223400000|2020-07-08 15:50:00|94238|94188|94210.2|94160.2|94272.2|94229.9|94200.7|94150.7|1357
1594223700000|2020-07-08 15:55:00|94210.7|94160.7|94206.5|94156.5|94244.1|94194.1|94186.7|94145.6|1186
1594224000000|2020-07-08 16:00:00|94206.3|94156.3|94170.2|94120.2|94215.9|94165.9|94147.7|94097.7|1838
1594224300000|2020-07-08 16:05:00|94170.8|94120.8|94111.7|94061.7|94174.1|94124.1|94079.9|94029.9|1968
1594224600000|2020-07-08 16:10:00|94111.4|94061.4|94036.4|93986.4|94120.1|94070.1|94005.7|93955.7|1949
1594224900000|2020-07-08 16:15:00|94036|93986|93917.8|93867.8|94054.5|94004.5|93910.1|93860.1|1908
1594225200000|2020-07-08 16:20:00|93917.7|93867.7|93933|93883|93970.6|93920.6|93894.6|93844.6|1760
1594225500000|2020-07-08 16:25:00|93938.3|93888.3|93953.3|93903.3|93975.1|93925.1|93906.3|93856.3|1405
1594225800000|2020-07-08 16:30:00|93953.6|93903.6|94044.7|93994.7|94052.7|94002.7|93934.6|93884.6|1638
1594226100000|2020-07-08 16:35:00|94044.9|93994.9|94044|93994|94080.1|94030.1|94033.2|93983.2|1733
1594226400000|2020-07-08 16:40:00|94044.9|93994.9|94065.6|94015.6|94080.7|94030.7|94035.5|93985.5|1602
1594226700000|2020-07-08 16:45:00|94065.3|94015.3|94066.7|94016.7|94070.9|94020.9|94040.4|94000|1063
1594227000000|2020-07-08 16:50:00|94066|94016|94056.9|94006.9|94126.1|94076.1|94038|93988|1441
1594227300000|2020-07-08 16:55:00|94056.5|94006.5|94075.9|94025.9|94087.1|94037.1|94048.5|93998.5|1669
1594227600000|2020-07-08 17:00:00|94076.2|94026.2|94060.1|94010.1|94086.5|94036.5|94018.9|93968.9|1719
1594227900000|2020-07-08 17:05:00|94057.7|94007.7|94060.9|94010.9|94067.2|94017.2|94032.8|93982.8|1318
1594228200000|2020-07-08 17:10:00|94061.3|94011.3|94093.4|94043.4|94097.6|94057.6|94057.2|94007.2|1190
1594228500000|2020-07-08 17:15:00|94093.3|94043.3|94092.5|94042.5|94102.2|94052.2|94083.2|94033.2|1029
1594228800000|2020-07-08 17:20:00|94093|94043|94173.5|94123.5|94180.3|94130.3|94084.7|94034.7|1364
1594229100000|2020-07-08 17:25:00|94172.9|94122.9|94142.8|94092.8|94244.3|94200.1|94141|94091|1631
1594229400000|2020-07-08 17:30:00|94142.5|94092.5|94063.2|94013.2|94145.3|94095.3|94059.9|94009.9|1852
1594229700000|2020-07-08 17:35:00|94063.1|94013.1|94038.3|93988.3|94067.9|94017.9|94008.6|93958.6|1334
1594230000000|2020-07-08 17:40:00|94037.2|93987.2|94025.9|93975.9|94039.1|94001.3|93996.4|93959|1043
1594230300000|2020-07-08 17:45:00|94025.3|93975.3|94030.7|93980.7|94051.5|94001.5|94019.3|93969.3|1131
1594230600000|2020-07-08 17:50:00|94030.3|93980.3|94068.4|94018.4|94070.8|94020.8|94015.8|93965.8|1205
1594230900000|2020-07-08 17:55:00|94068.5|94018.5|94111.3|94061.3|94148.2|94098.2|94061.4|94011.4|1518
1594231200000|2020-07-08 18:00:00|94112.2|94062.2|94075.8|94025.8|94121.3|94071.3|93964.1|93914.1|1738
1594231500000|2020-07-08 18:05:00|94073.8|94023.8|94016.6|93966.6|94084.7|94034.7|93995|93945|1378
1594231800000|2020-07-08 18:10:00|94016.7|93966.7|93982.1|93932.1|94030.4|93980.4|93978.6|93928.6|1188
1594232100000|2020-07-08 18:15:00|93982.4|93932.4|93979.9|93929.9|93993.3|93943.3|93974|93924|1152
1594232400000|2020-07-08 18:20:00|93979.8|93929.8|93972.1|93922.1|94005.5|93955.5|93948.4|93898.4|1420
1594232700000|2020-07-08 18:25:00|93970.2|93920.2|93954.2|93904.2|93975.5|93925.5|93948.8|93898.8|1061
1594233000000|2020-07-08 18:30:00|93954.3|93904.3|93964.3|93914.3|93967.8|93917.8|93952.7|93902.7|823
1594233300000|2020-07-08 18:35:00|93964.8|93914.8|93957.3|93907.3|93969.5|93932.1|93948.4|93904|760
1594233600000|2020-07-08 18:40:00|93957.1|93907.1|94036.2|93986.2|94045.3|93995.3|93952.1|93902.1|1533
1594233900000|2020-07-08 18:45:00|94036.1|93986.1|93998.8|93948.8|94040.4|93990.4|93997.9|93947.9|1343
1594234200000|2020-07-08 18:50:00|93998.4|93948.4|93985.6|93935.6|93999.1|93949.1|93965.7|93915.7|1242
1594234500000|2020-07-08 18:55:00|93984.7|93934.7|93962.7|93912.7|93986.2|93936.2|93927.1|93877.1|1307
1594234800000|2020-07-08 19:00:00|93962.9|93912.9|93956.2|93906.2|93963.2|93913.2|93948.7|93898.7|1106
1594235100000|2020-07-08 19:05:00|93956.5|93906.5|93947.5|93897.5|93968.7|93918.7|93942.1|93892.1|1381
1594235400000|2020-07-08 19:10:00|93946.8|93896.8|93898.8|93848.8|93975.8|93925.8|93895.8|93845.8|1411
1594235700000|2020-07-08 19:15:00|93898.9|93848.9|93905.5|93855.5|93917|93867|93895.6|93845.6|1351
1594236000000|2020-07-08 19:20:00|93906.4|93856.4|93884.6|93834.6|93909.1|93859.1|93878.6|93828.6|1356
1594236300000|2020-07-08 19:25:00|93884.2|93834.2|93918.6|93868.6|93918.7|93868.7|93871.3|93821.3|1389
1594236600000|2020-07-08 19:30:00|93917.4|93867.4|93892.3|93842.3|93918.8|93868.8|93874.7|93824.7|1589
1594236900000|2020-07-08 19:35:00|93892.4|93842.4|93937.9|93887.9|93941.4|93891.4|93866.4|93816.4|1318
1594237200000|2020-07-08 19:40:00|93938.2|93888.2|93913.1|93863.1|93945.7|93895.7|93908.9|93858.9|1001
1594237500000|2020-07-08 19:45:00|93912.8|93862.8|93919.7|93869.7|93929.9|93879.9|93909.4|93859.4|926
1594237800000|2020-07-08 19:50:00|93920.4|93870.4|93905.3|93855.3|93930.5|93880.5|93903.1|93853.1|1033
1594238100000|2020-07-08 19:55:00|93904.9|93854.9|93890.6|93840.6|93914.3|93875.6|93879.9|93829.9|1099
1594238400000|2020-07-08 20:00:00|93890.3|93840.3|93883|93833|93909|93859|93881.6|93831.6|914
1594238700000|2020-07-08 20:05:00|93882.7|93832.7|93902.3|93852.3|93902.5|93852.5|93870.3|93820.3|616
1594239000000|2020-07-08 20:10:00|93899.4|93849.4|93835.5|93785.5|93903|93853|93835.3|93785.3|862
1594239300000|2020-07-08 20:15:00|93833.6|93783.6|93825.8|93775.8|93845.8|93795.8|93816.7|93766.7|1174
1594239600000|2020-07-08 20:20:00|93821.2|93771.2|93805|93755|93838.2|93788.2|93798.7|93748.7|1154
1594239900000|2020-07-08 20:25:00|93804.9|93754.9|93808.1|93758.1|93814.3|93764.3|93779.3|93729.3|1366
1594240200000|2020-07-08 20:30:00|93809.3|93759.3|93760.6|93710.6|93809.3|93759.3|93760.6|93710.6|1468
1594240500000|2020-07-08 20:35:00|93760.8|93710.8|93773.7|93723.7|93787.9|93737.9|93758.9|93708.9|1251
1594240800000|2020-07-08 20:40:00|93772|93722|93780.9|93730.9|93795.4|93745.4|93768.8|93718.8|689
1594241100000|2020-07-08 20:45:00|93781.3|93731.3|93791.2|93741.2|93798.1|93748.1|93771.1|93721.1|927
1594241400000|2020-07-08 20:50:00|93791.6|93741.6|93788.3|93738.3|93801.2|93751.2|93781.8|93731.8|596
1594241700000|2020-07-08 20:55:00|93787.6|93737.6|93948.8|93730.9|93948.8|93751.7|93781.8|93705.9|641
1594242000000|2020-07-08 21:00:00|93964.6|93735.5|93969.8|93720|93989.3|93735.6|93964.2|93719.6|103
1594242300000|2020-07-08 21:05:00|93999|93730|93988.9|93700.2|94082.3|93761.8|93944.8|93668.3|92
1594242600000|2020-07-08 21:10:00|93994.6|93615.1|93994.8|93744.3|94105.6|93759.4|93928.7|93615.1|157
1594242900000|2020-07-08 21:15:00|93948.9|93757.4|93972.9|93687.1|94061.4|93763.3|93928.7|93637.8|173
1594243200000|2020-07-08 21:20:00|93980.1|93710.5|93976.9|93730|94073.4|93764.9|93921.9|93647.2|161
1594243500000|2020-07-08 21:25:00|93991.6|93723.8|93973|93717.4|93996.7|93757.8|93919.5|93662.6|186
1594243800000|2020-07-08 21:30:00|93967.6|93745.5|94017.6|93686.3|94056.5|93745.5|93934|93660.1|306
1594244100000|2020-07-08 21:35:00|93986.5|93719.6|93985.9|93707.5|94095.2|93751.1|93933.1|93654.7|552
1594244400000|2020-07-08 21:40:00|93981.5|93713.7|93973.7|93727.8|94032.2|93737.2|93936.5|93686.3|531
1594244700000|2020-07-08 21:45:00|93978.7|93724.3|93984.7|93657.3|94023.7|93742.5|93925.7|93595.8|511
1594245000000|2020-07-08 21:50:00|93973.5|93662.1|93977.7|93701.1|94023.4|93704.2|93921.5|93619.6|607
1594245300000|2020-07-08 21:55:00|93966.3|93706.4|93978.6|93677.9|94067.4|93719.8|93937.8|93649.2|441
1594245600000|2020-07-08 22:00:00|93981.8|93679.4|93887.2|93717.1|93993.2|93733.8|93847.5|93670.5|902
1594245900000|2020-07-08 22:05:00|93886.1|93717.5|93813.6|93763.6|93893.2|93783.4|93805.6|93714.4|796
1594246200000|2020-07-08 22:10:00|93813.5|93763.5|93823.7|93773.7|93875.3|93777.9|93811.2|93727|537
1594246500000|2020-07-08 22:15:00|93863.7|93738.5|93822.6|93772.6|93869.1|93778.9|93804.1|93725.7|396
1594246800000|2020-07-08 22:20:00|93822.5|93772.5|93817.8|93767.8|93871.2|93786.3|93806.9|93724.1|313
1594247100000|2020-07-08 22:25:00|93818.8|93768.8|93814.9|93764.9|93873.2|93778.9|93807.8|93717.3|412
1594247400000|2020-07-08 22:30:00|93815.5|93765.5|93812.2|93762.2|93867.1|93774.3|93809.3|93728.5|623
1594247700000|2020-07-08 22:35:00|93812.3|93762.3|93818.1|93768.1|93867|93773.2|93803.4|93726.9|600
1594248000000|2020-07-08 22:40:00|93816.8|93766.8|93815.7|93765.7|93861.4|93776.2|93791.4|93730.5|500
1594248300000|2020-07-08 22:45:00|93812.6|93762.6|93810.6|93760.6|93862.4|93767.5|93789.2|93711.2|427
1594248600000|2020-07-08 22:50:00|93809|93759|93807.7|93757.7|93860.2|93769.8|93792.6|93712.8|416
1594248900000|2020-07-08 22:55:00|93808.2|93758.2|93818.5|93768.5|93864|93772.5|93794.9|93719.7|490
1594249200000|2020-07-08 23:00:00|93804.5|93754.5|93810.2|93760.2|93869|93776.2|93792.8|93737.7|686
1594249500000|2020-07-08 23:05:00|93810|93760|93801.3|93751.3|93816|93766|93792|93742|721
1594249800000|2020-07-08 23:10:00|93805.9|93755.9|93808.8|93758.8|93812.1|93762.1|93788.1|93738.1|710
1594250100000|2020-07-08 23:15:00|93805.1|93755.1|93791.4|93741.4|93810.9|93760.9|93782.5|93732.5|869
1594250400000|2020-07-08 23:20:00|93791.5|93741.5|93790|93740|93808|93758|93781.8|93731.8|572
1594250700000|2020-07-08 23:25:00|93790.5|93740.5|93774.3|93724.3|93798.9|93748.9|93766.8|93716.8|557
1594251000000|2020-07-08 23:30:00|93776.5|93726.5|93749.1|93699.1|93778.4|93728.4|93748.1|93698.1|696
1594251300000|2020-07-08 23:35:00|93749|93699|93726.4|93676.4|93757.7|93707.7|93720.3|93670.3|859
1594251600000|2020-07-08 23:40:00|93726.3|93676.3|93717.4|93667.4|93732.5|93682.5|93704.9|93654.9|765
1594251900000|2020-07-08 23:45:00|93716.7|93666.7|93714|93664|93721.8|93671.8|93704.2|93654.2|987
1594252200000|2020-07-08 23:50:00|93713.7|93663.7|93711.8|93661.8|93721.4|93671.4|93700.5|93650.5|650
1594252500000|2020-07-08 23:55:00|93711.5|93661.5|93711.3|93661.3|93720.4|93670.4|93706.4|93656.4|573
1594252800000|2020-07-09 00:00:00|93712.5|93662.5|93709.1|93659.1|93721.8|93671.8|93676.2|93626.2|1257
1594253100000|2020-07-09 00:05:00|93707.6|93657.6|93696.8|93646.8|93709|93659|93684|93634|1204
1594253400000|2020-07-09 00:10:00|93698.2|93648.2|93656.5|93606.5|93700.4|93650.4|93642.7|93592.7|1404
1594253700000|2020-07-09 00:15:00|93655.9|93605.9|93682.5|93632.5|93688.3|93638.3|93622.1|93572.1|1299
1594254000000|2020-07-09 00:20:00|93680.9|93630.9|93659.8|93609.8|93714.1|93664.1|93623.1|93573.1|1222
1594254300000|2020-07-09 00:25:00|93659.4|93609.4|93671.7|93621.7|93724.8|93674.8|93657.3|93607.3|1116
1594254600000|2020-07-09 00:30:00|93675.6|93625.6|93674.1|93624.1|93711.7|93661.7|93674.1|93624.1|1453
1594254900000|2020-07-09 00:35:00|93674.7|93624.7|93710.7|93660.7|93715.4|93665.4|93670|93620|1226
1594255200000|2020-07-09 00:40:00|93710.9|93660.9|93681.3|93631.3|93729.3|93679.3|93669.5|93619.5|1308
1594255500000|2020-07-09 00:45:00|93681.7|93631.7|93738.4|93688.4|93790.7|93740.7|93674.4|93624.4|1304
1594255800000|2020-07-09 00:50:00|93736.5|93686.5|93820|93770|93849.3|93799.3|93698.2|93648.2|1531
1594256100000|2020-07-09 00:55:00|93825.6|93775.6|93825.3|93775.3|93842.1|93792.1|93766.6|93716.6|1655
1594256400000|2020-07-09 01:00:00|93823.2|93773.2|93820.5|93770.5|93867.7|93817.7|93803.7|93753.7|1465
1594256700000|2020-07-09 01:05:00|93819.6|93769.6|93817.7|93767.7|93826|93776|93770.7|93720.7|956
1594257000000|2020-07-09 01:10:00|93817.8|93767.8|93856.5|93806.5|93908.6|93858.6|93813.8|93763.8|1101
1594257300000|2020-07-09 01:15:00|93854.2|93804.2|93843|93793|93894.2|93844.2|93836.7|93786.7|1202
1594257600000|2020-07-09 01:20:00|93842.3|93792.3|93839|93789|93876.2|93826.2|93817|93767|1112
1594257900000|2020-07-09 01:25:00|93839.4|93789.4|93861.6|93811.6|93874|93824|93821.1|93771.1|1342
1594258200000|2020-07-09 01:30:00|93860.6|93810.6|93865.7|93815.7|93896|93846|93847.1|93797.1|1522
1594258500000|2020-07-09 01:35:00|93864.4|93814.4|93842.1|93792.1|93888.2|93838.2|93824.2|93774.2|1639
1594258800000|2020-07-09 01:40:00|93842.2|93792.2|93814.6|93764.6|93842.6|93792.6|93753.4|93703.4|1883
1594259100000|2020-07-09 01:45:00|93815.4|93765.4|93761.9|93711.9|93860.8|93810.8|93761.9|93711.9|1922
1594259400000|2020-07-09 01:50:00|93759.3|93709.3|93775.2|93725.2|93832.4|93782.4|93707.9|93657.9|2004
1594259700000|2020-07-09 01:55:00|93774|93724|93776.8|93726.8|93794.9|93744.9|93727.4|93677.4|2045
1594260000000|2020-07-09 02:00:00|93778.2|93728.2|93761.9|93711.9|93818.4|93768.4|93747.7|93697.7|1838
1594260300000|2020-07-09 02:05:00|93760|93710|93839.9|93789.9|93843.4|93793.4|93749.2|93699.2|1719
1594260600000|2020-07-09 02:10:00|93840.4|93790.4|93817.1|93767.1|93848.1|93798.1|93790|93740|1590
1594260900000|2020-07-09 02:15:00|93815.5|93765.5|93747|93697|93820.7|93770.7|93738|93688|1773
1594261200000|2020-07-09 02:20:00|93747.1|93697.1|93799.1|93749.1|93799.3|93749.3|93745|93695|1689
1594261500000|2020-07-09 02:25:00|93798.4|93748.4|93771.7|93721.7|93798.4|93748.4|93765.4|93715.4|1382
1594261800000|2020-07-09 02:30:00|93771.5|93721.5|93741.9|93691.9|93803.5|93753.5|93737|93687|1321
1594262100000|2020-07-09 02:35:00|93741.2|93691.2|93810.6|93760.6|93814.4|93764.4|93731.6|93681.6|1116
1594262400000|2020-07-09 02:40:00|93813|93763|93780.3|93730.3|93818.2|93768.2|93718.4|93668.4|1106
1594262700000|2020-07-09 02:45:00|93780.6|93730.6|93774.7|93724.7|93815.6|93765.6|93757.9|93707.9|1345
1594263000000|2020-07-09 02:50:00|93774.3|93724.3|93778.4|93728.4|93805.8|93755.8|93752.4|93702.4|1080
1594263300000|2020-07-09 02:55:00|93777.3|93727.3|93713.6|93663.6|93782|93732|93685.4|93635.4|1238
1594263600000|2020-07-09 03:00:00|93714.4|93664.4|93748.5|93698.5|93764.4|93714.4|93692|93642|1266
1594263900000|2020-07-09 03:05:00|93747.2|93697.2|93769.4|93719.4|93789.8|93739.8|93746.1|93696.1|956
1594264200000|2020-07-09 03:10:00|93770.5|93720.5|93745.9|93695.9|93790.3|93740.3|93745.9|93695.9|1106
1594264500000|2020-07-09 03:15:00|93747.7|93697.7|93755.4|93705.4|93766.9|93716.9|93733|93683|1067
1594264800000|2020-07-09 03:20:00|93755.2|93705.2|93749.1|93699.1|93768|93718|93744.1|93694.1|686
1594265100000|2020-07-09 03:25:00|93751.1|93701.1|93768.5|93718.5|93770.9|93720.9|93747.3|93697.3|729
1594265400000|2020-07-09 03:30:00|93768.6|93718.6|93740.3|93690.3|93770.7|93720.7|93713.8|93663.8|1093
1594265700000|2020-07-09 03:35:00|93739.9|93689.9|93752.7|93702.7|93759.5|93709.5|93719.3|93669.3|1181
1594266000000|2020-07-09 03:40:00|93752.6|93702.6|93736.8|93686.8|93760.3|93710.3|93728.9|93678.9|1053
1594266300000|2020-07-09 03:45:00|93736.9|93686.9|93624.9|93574.9|93740.9|93690.9|93607.6|93557.6|1486
1594266600000|2020-07-09 03:50:00|93623.5|93573.5|93567|93517|93639.5|93589.5|93519|93469|1470
1594266900000|2020-07-09 03:55:00|93567.6|93517.6|93553.1|93503.1|93595.9|93545.9|93524.4|93474.4|1559
1594267200000|2020-07-09 04:00:00|93553.4|93503.4|93536.5|93486.5|93558.4|93508.4|93523.2|93473.2|1371
1594267500000|2020-07-09 04:05:00|93536.1|93486.1|93453.1|93403.1|93539.3|93489.3|93434|93384|1714
1594267800000|2020-07-09 04:10:00|93452.8|93402.8|93499.6|93449.6|93507.3|93457.3|93433.7|93383.7|1638
1594268100000|2020-07-09 04:15:00|93500.6|93450.6|93489.8|93439.8|93507.4|93457.4|93435.8|93385.8|1812
1594268400000|2020-07-09 04:20:00|93489.7|93439.7|93560|93510|93565.5|93515.5|93480.8|93430.8|2059
1594268700000|2020-07-09 04:25:00|93562.3|93512.3|93565.5|93515.5|93594.6|93544.6|93550.7|93500.7|1965
1594269000000|2020-07-09 04:30:00|93563.6|93513.6|93544.5|93494.5|93566.9|93516.9|93510.9|93460.9|2018
1594269300000|2020-07-09 04:35:00|93544.4|93494.4|93524.1|93474.1|93570.6|93520.6|93519|93469|1211
1594269600000|2020-07-09 04:40:00|93524.8|93474.8|93542|93492|93565.2|93515.2|93517.8|93467.8|1315
1594269900000|2020-07-09 04:45:00|93542.2|93492.2|93579.1|93529.1|93586.8|93536.8|93537.7|93487.7|1557
1594270200000|2020-07-09 04:50:00|93578.8|93528.8|93539.5|93489.5|93582.1|93532.1|93515.9|93465.9|1662
1594270500000|2020-07-09 04:55:00|93541.8|93491.8|93539.1|93489.1|93557.7|93507.7|93507.9|93457.9|1450
1594270800000|2020-07-09 05:00:00|93538.5|93488.5|93536.1|93486.1|93582.5|93532.5|93526.5|93476.5|1165
1594271100000|2020-07-09 05:05:00|93535.7|93485.7|93525.5|93475.5|93545|93495|93523.1|93473.1|613
1594271400000|2020-07-09 05:10:00|93525.8|93475.8|93534.6|93484.6|93566.7|93516.7|93525.4|93475.4|850
1594271700000|2020-07-09 05:15:00|93532.9|93482.9|93556.8|93506.8|93571.3|93521.3|93520.2|93470.2|1128
1594272000000|2020-07-09 05:20:00|93556.6|93506.6|93569.3|93519.3|93581.7|93531.7|93549.1|93499.1|900
1594272300000|2020-07-09 05:25:00|93568.6|93518.6|93520.9|93470.9|93573.1|93523.1|93511.6|93461.6|1027
1594272600000|2020-07-09 05:30:00|93520.8|93470.8|93587.7|93537.7|93588.7|93538.7|93515.2|93465.2|1261
1594272900000|2020-07-09 05:35:00|93586.4|93536.4|93612.5|93562.5|93613.6|93563.6|93552.3|93502.3|1362
1594273200000|2020-07-09 05:40:00|93611.2|93561.2|93622.6|93572.6|93626.2|93576.2|93567.4|93517.4|1583
1594273500000|2020-07-09 05:45:00|93625.1|93575.1|93639.2|93589.2|93654.8|93604.8|93609.7|93559.7|1475
1594273800000|2020-07-09 05:50:00|93639.1|93589.1|93649.8|93599.8|93665.8|93615.8|93624.6|93574.6|1248
1594274100000|2020-07-09 05:55:00|93657.1|93607.1|93603.9|93553.9|93709.8|93659.8|93587.4|93537.4|1951
1594274400000|2020-07-09 06:00:00|93606.1|93556.1|93598.7|93548.7|93663.6|93613.6|93566.5|93516.5|1993
1594274700000|2020-07-09 06:05:00|93596|93546|93652.7|93602.7|93655.9|93605.9|93587.5|93537.5|1642
1594275000000|2020-07-09 06:10:00|93653.4|93603.4|93738.2|93688.2|93762.6|93712.6|93649.2|93602.3|2082
1594275300000|2020-07-09 06:15:00|93741.7|93691.7|93752.4|93702.4|93768.3|93718.3|93706.7|93656.7|1920
1594275600000|2020-07-09 06:20:00|93753|93703|93710.9|93660.9|93754.1|93704.1|93698|93648|1358
1594275900000|2020-07-09 06:25:00|93710.6|93660.6|93723.4|93673.4|93737.3|93694|93688.5|93650.6|1565
1594276200000|2020-07-09 06:30:00|93721.7|93671.7|93630.1|93580.1|93727.2|93677.2|93617.3|93567.3|1876
1594276500000|2020-07-09 06:35:00|93629|93579|93659.9|93609.9|93663.4|93613.4|93605.9|93555.9|2022
1594276800000|2020-07-09 06:40:00|93656.6|93606.6|93633.5|93583.5|93682.1|93632.1|93609.2|93571.6|1849
1594277100000|2020-07-09 06:45:00|93633.9|93583.9|93568.6|93518.6|93637.3|93587.3|93554.8|93504.8|2141
1594277400000|2020-07-09 06:50:00|93568.3|93518.3|93586.6|93536.6|93591.1|93541.1|93523|93473|1909
1594277700000|2020-07-09 06:55:00|93586.5|93536.5|93608.1|93558.1|93617.4|93567.4|93539.3|93489.3|2050
1594278000000|2020-07-09 07:00:00|93610.7|93560.7|93546.8|93496.8|93618.5|93568.5|93508.8|93458.8|2161
1594278300000|2020-07-09 07:05:00|93546.2|93496.2|93657.5|93607.5|93715.8|93665.8|93534.2|93484.2|2158
1594278600000|2020-07-09 07:10:00|93657.1|93607.1|93588.2|93538.2|93677|93627|93560.4|93510.4|1751
1594278900000|2020-07-09 07:15:00|93587.6|93537.6|93574.7|93524.7|93609.8|93564.2|93560.4|93519.9|1728
1594279200000|2020-07-09 07:20:00|93575|93525|93701.9|93651.9|93704.9|93654.9|93572.5|93522.5|1742
1594279500000|2020-07-09 07:25:00|93701.5|93651.5|93711.9|93661.9|93796|93746|93673.9|93627|1778
1594279800000|2020-07-09 07:30:00|93713.3|93663.3|93868.6|93818.6|94004.8|93954.8|93709.5|93659.5|2158
1594280100000|2020-07-09 07:35:00|93869|93819|93914.5|93864.5|94045.6|93995.6|93869|93819|2137
1594280400000|2020-07-09 07:40:00|93914.4|93864.4|93868.9|93818.9|93944|93894|93852.7|93802.7|1714
1594280700000|2020-07-09 07:45:00|93869.4|93819.4|93887.6|93837.6|93895.9|93845.9|93831.8|93781.8|1936
1594281000000|2020-07-09 07:50:00|93889.4|93839.4|93831.4|93781.4|93909.4|93859.4|93809.6|93759.6|1705
1594281300000|2020-07-09 07:55:00|93831.8|93781.8|93792.8|93742.8|93834.1|93794.2|93721.1|93688.4|1750
1594281600000|2020-07-09 08:00:00|93792.6|93742.6|93757|93707|93828.9|93781.3|93744.6|93706|1633
1594281900000|2020-07-09 08:05:00|93756.6|93706.6|93707.3|93682.3|93769.2|93727.4|93700.7|93670.5|1456
1594282200000|2020-07-09 08:10:00|93705.4|93680.4|93726.2|93676.2|93736.3|93707.3|93702.8|93658.4|1287
1594282500000|2020-07-09 08:15:00|93726.1|93676.1|93743.7|93718.7|93770.7|93739.1|93678.3|93645.4|1309
1594282800000|2020-07-09 08:20:00|93743.4|93718.4|93821.2|93771.2|93839.4|93789.4|93738.7|93701.9|1395
1594283100000|2020-07-09 08:25:00|93821.4|93771.4|93780|93755|93821.9|93783|93760.2|93721.5|1371
1594283400000|2020-07-09 08:30:00|93780.5|93755.5|93851.5|93801.5|93878.6|93840.7|93777.5|93751.9|1345
1594283700000|2020-07-09 08:35:00|93854.2|93804.2|93778.6|93753.6|93860|93810|93776.5|93749.3|1669
1594284000000|2020-07-09 08:40:00|93778.4|93753.4|93855.6|93805.6|93890.4|93840.4|93778.4|93753.4|1509
1594284300000|2020-07-09 08:45:00|93855.1|93805.1|93839.2|93789.2|93892.3|93845|93824.5|93780.9|1529
1594284600000|2020-07-09 08:50:00|93840.3|93790.3|93850.7|93800.7|93860.7|93816.7|93814.2|93774.2|1333
1594284900000|2020-07-09 08:55:00|93849.1|93799.1|93910.6|93860.6|93931.5|93885.7|93830.9|93796.2|1522
1594285200000|2020-07-09 09:00:00|93909.1|93859.1|93925.7|93875.7|93939.2|93901.5|93905.8|93859.1|1623
1594285500000|2020-07-09 09:05:00|93925.8|93875.8|93924.8|93874.8|93973.8|93923.8|93904.3|93854.3|1927
1594285800000|2020-07-09 09:10:00|93924.7|93874.7|93904.3|93854.3|93958.7|93908.7|93879.5|93834.3|1799
1594286100000|2020-07-09 09:15:00|93903.3|93853.3|93901.6|93876.6|93943.6|93901.7|93887|93846.2|1694
1594286400000|2020-07-09 09:20:00|93901.3|93876.3|93904.8|93879.8|93938.1|93890.3|93883.5|93845.7|1244
1594286700000|2020-07-09 09:25:00|93903.9|93878.9|93897.3|93872.3|93933.8|93897.7|93875.5|93842|1385
1594287000000|2020-07-09 09:30:00|93897.4|93872.4|93803.8|93753.8|93925.4|93888.3|93793.1|93753.8|1296
1594287300000|2020-07-09 09:35:00|93803.9|93753.9|93750.7|93700.7|93833.4|93788.7|93744.2|93694.2|1499
1594287600000|2020-07-09 09:40:00|93747.5|93697.5|93817.2|93767.2|93822.7|93776.2|93724|93674|1608
1594287900000|2020-07-09 09:45:00|93818.5|93768.5|93720.8|93670.8|93827.3|93777.3|93717.9|93667.9|1826
1594288200000|2020-07-09 09:50:00|93720.5|93670.5|93728.5|93678.5|93819.4|93769.4|93720|93670|1789
1594288500000|2020-07-09 09:55:00|93726.8|93676.8|93741.1|93691.1|93741.8|93701.2|93697.1|93658.5|1370
1594288800000|2020-07-09 10:00:00|93740.4|93690.4|93725.9|93700.9|93758.1|93718.4|93718.8|93682|1313
1594289100000|2020-07-09 10:05:00|93725.5|93700.5|93846.4|93796.4|93859.3|93809.3|93714.8|93680.1|1616
1594289400000|2020-07-09 10:10:00|93846.6|93796.6|93822.8|93797.8|93858.4|93808.4|93792.8|93755.1|1355
1594289700000|2020-07-09 10:15:00|93823|93798|93823.3|93773.3|93847.1|93807.8|93805.5|93767.9|1273
1594290000000|2020-07-09 10:20:00|93823.4|93773.4|93796.3|93746.3|93836.3|93786.3|93784.5|93743|1477
1594290300000|2020-07-09 10:25:00|93798.1|93748.1|93788.8|93738.8|93811|93764|93775.6|93738.6|1271
1594290600000|2020-07-09 10:30:00|93788.9|93738.9|93779.1|93729.1|93823.4|93773.4|93760|93710|1761
1594290900000|2020-07-09 10:35:00|93779|93729|93779.5|93754.5|93818.6|93770|93750.4|93713.9|1477
1594291200000|2020-07-09 10:40:00|93781.4|93756.4|93803.7|93778.7|93826|93794.4|93763|93714.9|1490
1594291500000|2020-07-09 10:45:00|93803.4|93778.4|93870.2|93845.2|93884.8|93848.1|93802.5|93769|1356
1594291800000|2020-07-09 10:50:00|93870.6|93845.6|93943.1|93893.1|93988.6|93941.2|93865.2|93824.9|1694
1594292100000|2020-07-09 10:55:00|93943.2|93893.2|93864|93814|93956.8|93906.8|93854.6|93804.6|1524
1594292400000|2020-07-09 11:00:00|93863.8|93813.8|93821.9|93771.9|93868.1|93822|93793|93751.7|1621
1594292700000|2020-07-09 11:05:00|93820.5|93770.5|93808.3|93758.3|93858.4|93808.4|93781.3|93732.6|1280
1594293000000|2020-07-09 11:10:00|93807.9|93757.9|93790.4|93740.4|93867.7|93817.7|93772.6|93722.6|1414
1594293300000|2020-07-09 11:15:00|93789.2|93739.2|93803.8|93778.8|93818.8|93780.9|93761.6|93721.4|1346
1594293600000|2020-07-09 11:20:00|93802.4|93777.4|93808.6|93783.6|93841.6|93808.9|93794.6|93756.5|1287
1594293900000|2020-07-09 11:25:00|93808.7|93783.7|93737.2|93687.2|93824.9|93793.3|93702.4|93664.8|1345
1594294200000|2020-07-09 11:30:00|93735.9|93685.9|93703.6|93678.6|93762.9|93712.9|93697|93653.1|1438
1594294500000|2020-07-09 11:35:00|93703.8|93678.8|93692.8|93642.8|93724.6|93698|93636.2|93600|1718
1594294800000|2020-07-09 11:40:00|93692.7|93642.7|93693.1|93643.1|93750.4|93700.4|93684.6|93634.6|1390
1594295100000|2020-07-09 11:45:00|93692.8|93642.8|93755|93705|93762.1|93719|93685.2|93635.2|1715
1594295400000|2020-07-09 11:50:00|93754.9|93704.9|93728.7|93678.7|93789.9|93742.6|93724.9|93674.9|1399
1594295700000|2020-07-09 11:55:00|93728.6|93678.6|93667.9|93617.9|93728.6|93678.6|93602.9|93561.2|1965
1594296000000|2020-07-09 12:00:00|93667.4|93617.4|93676.4|93626.4|93697.8|93647.8|93591.1|93541.1|2038
1594296300000|2020-07-09 12:05:00|93676.3|93626.3|93660.6|93610.6|93693.7|93649.8|93602.5|93555.1|1620
1594296600000|2020-07-09 12:10:00|93661.4|93611.4|93637.1|93587.1|93665.6|93615.6|93618.3|93568.3|1730
1594296900000|2020-07-09 12:15:00|93637.3|93587.3|93625.2|93575.2|93669.1|93619.1|93625.2|93575.2|1544
1594297200000|2020-07-09 12:20:00|93625.8|93575.8|93622.6|93572.6|93668.3|93618.3|93571.6|93521.6|1684
1594297500000|2020-07-09 12:25:00|93622.3|93572.3|93649.1|93599.1|93666.5|93616.5|93608.2|93558.2|1199
1594297800000|2020-07-09 12:30:00|93647.9|93597.9|93684.9|93634.9|93743.3|93693.3|93637.6|93587.6|1653
1594298100000|2020-07-09 12:35:00|93687.5|93637.5|93655.1|93605.1|93690.1|93640.1|93620.3|93570.3|1593
1594298400000|2020-07-09 12:40:00|93655.8|93605.8|93608.1|93558.1|93656.2|93606.2|93601|93551|1469
1594298700000|2020-07-09 12:45:00|93608.4|93558.4|93531.3|93481.3|93614.1|93564.1|93530|93480|1654
1594299000000|2020-07-09 12:50:00|93532|93482|93632.9|93582.9|93688.4|93638.4|93532|93482|1564
1594299300000|2020-07-09 12:55:00|93632.8|93582.8|93601.4|93551.4|93632.8|93582.8|93598.1|93548.1|1277
1594299600000|2020-07-09 13:00:00|93601|93551|93732.9|93682.9|93737.7|93687.7|93594.8|93551|1683
1594299900000|2020-07-09 13:05:00|93734.1|93684.1|93593.2|93543.2|93745.3|93695.3|93575.1|93525.1|1789
1594300200000|2020-07-09 13:10:00|93593.1|93543.1|93680.6|93630.6|93686.6|93636.6|93584.2|93534.2|1374
1594300500000|2020-07-09 13:15:00|93683|93633|93703.4|93653.4|93721.2|93671.2|93666.1|93616.1|1253
1594300800000|2020-07-09 13:20:00|93703.5|93653.5|93621.3|93571.3|93720.7|93670.7|93615.1|93565.1|1570
1594301100000|2020-07-09 13:25:00|93621.5|93571.5|93588.5|93538.5|93629.1|93588.1|93527.2|93477.2|1375
1594301400000|2020-07-09 13:30:00|93588.6|93538.6|93662.6|93612.6|93692.1|93642.1|93549.6|93499.6|1962
1594301700000|2020-07-09 13:35:00|93662.7|93612.7|93860.2|93810.2|93862.1|93812.1|93642.4|93592.4|2070
1594302000000|2020-07-09 13:40:00|93859.4|93809.4|93779.4|93729.4|93861.4|93811.4|93696.4|93646.4|1853
1594302300000|2020-07-09 13:45:00|93776.9|93726.9|93748.5|93698.5|93782.8|93732.8|93685|93635|1872
1594302600000|2020-07-09 13:50:00|93749.6|93699.6|93764.1|93714.1|93789.9|93739.9|93678.2|93628.2|1919
1594302900000|2020-07-09 13:55:00|93764.4|93714.4|93746.2|93696.2|93767.8|93717.8|93686.6|93636.6|1687
1594303200000|2020-07-09 14:00:00|93748.2|93698.2|93689.4|93639.4|93777.8|93727.8|93679.5|93629.5|1712
1594303500000|2020-07-09 14:05:00|93690.2|93640.2|93710.9|93660.9|93738.5|93688.5|93668.5|93618.5|1732
1594303800000|2020-07-09 14:10:00|93710.6|93660.6|93798|93748|93870.5|93820.5|93690.2|93640.2|2098
1594304100000|2020-07-09 14:15:00|93798.5|93748.5|93951.4|93901.4|94005.6|93955.6|93785.2|93735.2|2179
1594304400000|2020-07-09 14:20:00|93948.9|93898.9|93799.9|93749.9|94002.9|93952.9|93788.3|93738.3|2180
1594304700000|2020-07-09 14:25:00|93800.3|93750.3|93718.1|93668.1|93806.6|93756.6|93662.4|93612.4|1972
1594305000000|2020-07-09 14:30:00|93719.3|93669.3|93709.7|93659.7|93739|93689|93672.5|93622.5|1861
1594305300000|2020-07-09 14:35:00|93710.3|93660.3|93903.8|93853.8|93980.5|93930.5|93696.4|93646.4|2151
1594305600000|2020-07-09 14:40:00|93902.3|93852.3|94163.9|94113.9|94167|94117|93901.1|93851.1|2205
1594305900000|2020-07-09 14:45:00|94163.7|94113.7|94249.8|94199.8|94257.9|94207.9|94148.4|94098.4|2235
1594306200000|2020-07-09 14:50:00|94247.9|94197.9|94283.6|94233.6|94338.2|94288.2|94195.6|94145.6|2256
1594306500000|2020-07-09 14:55:00|94283.4|94233.4|94384.5|94334.5|94461.9|94411.9|94282.1|94232.1|2220
1594306800000|2020-07-09 15:00:00|94384.6|94334.6|94601.6|94551.6|94615|94565|94351.4|94301.4|2124
1594307100000|2020-07-09 15:05:00|94600.9|94550.9|94578.5|94528.5|94694.5|94644.5|94554.1|94504.1|2145
1594307400000|2020-07-09 15:10:00|94579.4|94529.4|94537.2|94487.2|94594.8|94544.8|94481.9|94431.9|1952
1594307700000|2020-07-09 15:15:00|94535.2|94485.2|94701.9|94651.9|94721|94671|94533.2|94483.2|2049
1594308000000|2020-07-09 15:20:00|94703|94653|94554.4|94504.4|94706.4|94656.4|94544.2|94494.2|2009
1594308300000|2020-07-09 15:25:00|94554.2|94504.2|94497|94447|94618|94568|94490|94440|2052
1594308600000|2020-07-09 15:30:00|94498.3|94448.3|94592.7|94542.7|94597.7|94547.7|94482|94432|1799
1594308900000|2020-07-09 15:35:00|94593.7|94543.7|94517.8|94467.8|94596.8|94546.8|94499.1|94449.1|1636
1594309200000|2020-07-09 15:40:00|94516.6|94466.6|94673.6|94623.6|94692|94642|94514.4|94464.4|1860
1594309500000|2020-07-09 15:45:00|94675.4|94625.4|94641.1|94591.1|94689.1|94639.1|94604.2|94554.2|1722
1594309800000|2020-07-09 15:50:00|94640.4|94590.4|94555|94505|94642.9|94592.9|94527.5|94477.5|1567
1594310100000|2020-07-09 15:55:00|94554.5|94504.5|94597.2|94547.2|94616|94566.3|94550.8|94500.8|1531
1594310400000|2020-07-09 16:00:00|94597.3|94547.3|94448.1|94398.1|94616.9|94566.9|94433.9|94383.9|1911
1594310700000|2020-07-09 16:05:00|94446.4|94396.4|94412.6|94362.6|94470.5|94420.5|94404.7|94354.7|1663
1594311000000|2020-07-09 16:10:00|94411.6|94361.6|94550.3|94500.3|94553.7|94503.7|94403.3|94353.3|1480
1594311300000|2020-07-09 16:15:00|94549.9|94499.9|94494.3|94444.3|94551|94501|94489.9|94439.9|1520
1594311600000|2020-07-09 16:20:00|94494.6|94444.6|94449.8|94399.8|94510.7|94460.7|94435.1|94385.1|1443
1594311900000|2020-07-09 16:25:00|94450.3|94400.3|94551.3|94501.3|94559|94509|94423.5|94373.5|1646
1594312200000|2020-07-09 16:30:00|94551.4|94501.4|94566.8|94516.8|94602.7|94552.7|94541.7|94491.7|1622
1594312500000|2020-07-09 16:35:00|94566.7|94516.7|94584.9|94534.9|94599|94549|94534.1|94484.1|1472
1594312800000|2020-07-09 16:40:00|94584.5|94534.5|94582.4|94532.4|94587.4|94537.4|94546.8|94496.8|1435
1594313100000|2020-07-09 16:45:00|94582.2|94532.2|94552.4|94502.4|94585.8|94535.8|94543.6|94493.6|1135
1594313400000|2020-07-09 16:50:00|94552.7|94502.7|94636.8|94586.8|94639.2|94589.2|94546.5|94496.5|1377
1594313700000|2020-07-09 16:55:00|94636.9|94586.9|94602.5|94552.5|94647.8|94597.8|94593.3|94543.3|1761
1594314000000|2020-07-09 17:00:00|94603.8|94553.8|94573.6|94523.6|94633.6|94583.6|94537|94487|1683
1594314300000|2020-07-09 17:05:00|94572.5|94522.5|94560.7|94510.7|94587.9|94537.9|94558.1|94508.1|1137
1594314600000|2020-07-09 17:10:00|94560.4|94510.4|94493.6|94443.6|94567.8|94517.8|94483.3|94433.3|1211
1594314900000|2020-07-09 17:15:00|94493.3|94443.3|94512.3|94462.3|94531.5|94481.5|94487|94437|1130
1594315200000|2020-07-09 17:20:00|94512.1|94462.1|94535.5|94485.5|94570|94520|94511.8|94461.8|1354
1594315500000|2020-07-09 17:25:00|94534.5|94484.5|94524.8|94474.8|94542.4|94492.4|94513.2|94463.2|1019
1594315800000|2020-07-09 17:30:00|94524.4|94474.4|94529.5|94479.5|94542.2|94492.2|94520.8|94470.8|733
1594316100000|2020-07-09 17:35:00|94531|94481|94565.3|94515.3|94575|94525|94527.9|94477.9|1001
1594316400000|2020-07-09 17:40:00|94564.9|94514.9|94557.4|94507.4|94586.6|94536.6|94535.8|94485.8|1042
1594316700000|2020-07-09 17:45:00|94557.5|94507.5|94577.5|94527.5|94613.5|94563.5|94555.4|94505.4|980
1594317000000|2020-07-09 17:50:00|94577.4|94527.4|94616.2|94566.2|94639.7|94589.7|94574.2|94524.2|1181
1594317300000|2020-07-09 17:55:00|94616.3|94566.3|94638.9|94588.9|94650|94600|94612.1|94562.1|1348
1594317600000|2020-07-09 18:00:00|94637.4|94587.4|94655.8|94605.8|94667.7|94617.7|94637.4|94587.4|1837
1594317900000|2020-07-09 18:05:00|94657.2|94607.2|94568.6|94518.6|94663.3|94613.3|94561.7|94511.7|994
1594318200000|2020-07-09 18:10:00|94569.2|94519.2|94546.1|94496.1|94574.5|94524.5|94544.4|94494.4|842
1594318500000|2020-07-09 18:15:00|94545.7|94495.7|94523.8|94473.8|94558.7|94508.7|94518.2|94468.2|1235
1594318800000|2020-07-09 18:20:00|94524.8|94474.8|94534.8|94484.8|94536.7|94486.7|94507.5|94457.5|1304
1594319100000|2020-07-09 18:25:00|94535.3|94485.3|94516.9|94466.9|94547.8|94497.8|94512.7|94462.7|1281
1594319400000|2020-07-09 18:30:00|94515.8|94465.8|94528.6|94478.6|94529.6|94479.6|94506.1|94456.1|967
1594319700000|2020-07-09 18:35:00|94528.7|94478.7|94554.4|94504.4|94556|94506|94528.6|94478.6|837
1594320000000|2020-07-09 18:40:00|94555.2|94505.2|94579|94529|94580.1|94530.1|94553.2|94503.2|1035
1594320300000|2020-07-09 18:45:00|94578.1|94528.1|94568.2|94518.2|94588.9|94538.9|94564.5|94514.5|1180
1594320600000|2020-07-09 18:50:00|94569.2|94519.2|94565.4|94515.4|94580.1|94530.1|94559.7|94509.7|885
1594320900000|2020-07-09 18:55:00|94566.2|94516.2|94517.2|94467.2|94567.6|94517.6|94496.5|94446.5|1273
1594321200000|2020-07-09 19:00:00|94516.9|94466.9|94535.7|94485.7|94545.6|94495.6|94515.7|94465.7|1182
1594321500000|2020-07-09 19:05:00|94534.1|94484.1|94543.1|94493.1|94554.9|94504.9|94534.1|94484.1|815
1594321800000|2020-07-09 19:10:00|94544.2|94494.2|94534.2|94484.2|94552.8|94502.8|94530.2|94480.2|898
1594322100000|2020-07-09 19:15:00|94534.6|94484.6|94530.6|94480.6|94550.7|94500.7|94516.3|94466.3|1181
1594322400000|2020-07-09 19:20:00|94530.5|94480.5|94623.4|94573.4|94633.1|94583.1|94529|94479|1091
1594322700000|2020-07-09 19:25:00|94623.5|94573.5|94643.9|94593.9|94651.7|94601.7|94618.5|94568.5|825
1594323000000|2020-07-09 19:30:00|94642.2|94592.2|94725|94675|94730.5|94680.5|94638.4|94588.4|1151
1594323300000|2020-07-09 19:35:00|94724|94674|94715.1|94665.1|94731.5|94681.5|94707.1|94657.1|1126
1594323600000|2020-07-09 19:40:00|94715.9|94665.9|94700.2|94650.2|94739.1|94689.1|94678.5|94628.5|1370
1594323900000|2020-07-09 19:45:00|94698.3|94648.3|94606.7|94556.7|94701.7|94651.7|94563.7|94513.7|1270
1594324200000|2020-07-09 19:50:00|94607.5|94557.5|94664.9|94614.9|94666.9|94616.9|94606.7|94556.7|1401
1594324500000|2020-07-09 19:55:00|94665.2|94615.2|94652.6|94602.6|94696.5|94646.5|94652.4|94602.4|1194
1594324800000|2020-07-09 20:00:00|94653.9|94603.9|94669.3|94619.3|94670.6|94620.6|94634.3|94584.3|945
1594325100000|2020-07-09 20:05:00|94669|94619|94690.6|94640.6|94697.9|94647.9|94668.5|94618.5|807
1594325400000|2020-07-09 20:10:00|94692.1|94642.1|94703.9|94653.9|94709.7|94659.7|94688.1|94638.1|803
1594325700000|2020-07-09 20:15:00|94704.1|94654.1|94722.1|94672.1|94725.7|94675.7|94700.8|94650.8|656
1594326000000|2020-07-09 20:20:00|94721.5|94671.5|94705|94655|94726.5|94676.5|94701.8|94651.8|737
1594326300000|2020-07-09 20:25:00|94705.2|94655.2|94697.5|94647.5|94719|94669|94690.4|94640.4|836
1594326600000|2020-07-09 20:30:00|94696.8|94646.8|94685.4|94635.4|94708.8|94658.8|94670|94620|712
1594326900000|2020-07-09 20:35:00|94688|94638|94725|94675|94726.4|94676.4|94683.8|94633.8|671
1594327200000|2020-07-09 20:40:00|94726|94676|94763.8|94713.8|94775.2|94725.2|94723.8|94673.8|931
1594327500000|2020-07-09 20:45:00|94764.2|94714.2|94792.7|94742.7|94807.4|94757.4|94760.9|94710.9|1394
1594327800000|2020-07-09 20:50:00|94791.8|94741.8|94779|94729|94795.7|94745.7|94765.6|94715.6|1337
1594328100000|2020-07-09 20:55:00|94775.2|94725.2|94721.4|94671.4|94861.1|94733.8|94715.1|94540.9|1459
1594328400000|2020-07-09 21:00:00|94749.1|94601|94778.5|94596.9|94795.4|94682.9|94715.2|94588.6|116
1594328700000|2020-07-09 21:05:00|94764.2|94621.9|94761.3|94611.6|94876.7|94645.7|94753.6|94565.7|652
1594329000000|2020-07-09 21:10:00|94762.4|94610.3|95074.8|94667.3|95206.2|94717.8|94724.3|94561.6|425
1594329300000|2020-07-09 21:15:00|95073.1|94655.9|95041.9|94631.4|95077.7|94717.8|95003.9|94549.1|144
1594329600000|2020-07-09 21:20:00|95033.5|94622.9|94984.7|94595.5|95050.3|94692.8|94961.4|94532.2|159
1594329900000|2020-07-09 21:25:00|95023.8|94531.2|95067|94632.3|95102.5|94706.6|94963.5|94491.4|214
1594330200000|2020-07-09 21:30:00|95057|94629|94976.5|94600.4|95137|94706|94958|94589|148
1594330500000|2020-07-09 21:35:00|94977.9|94599.3|95081.9|94706|95140.2|94734|94965.7|94598.5|234
1594330800000|2020-07-09 21:40:00|95109.8|94665.5|94974.5|94688|95135.5|94709.8|94960.7|94596|345
1594331100000|2020-07-09 21:45:00|94962.1|94660.8|94964.6|94667.7|95091.8|94703.4|94922.1|94596.8|350
1594331400000|2020-07-09 21:50:00|94973|94641.3|94975.6|94644.1|95016|94712.1|94928.6|94597.3|351
1594331700000|2020-07-09 21:55:00|95013.6|94701.1|94942.2|94665.8|95026.4|94725.3|94929.9|94579.6|366
1594332000000|2020-07-09 22:00:00|94951|94663.5|94897.1|94768.2|94990.6|94819.2|94844.2|94640.2|1030
1594332300000|2020-07-09 22:05:00|94897|94764.6|94867|94817|94914.5|94827.9|94850.1|94650.2|1401
1594332600000|2020-07-09 22:10:00|94871.3|94821.3|94855.6|94805.6|94925.3|94834.5|94849.9|94761|673
1594332900000|2020-07-09 22:15:00|94858.4|94808.4|94853.4|94803.4|94908.1|94817.9|94825.8|94740.2|441
1594333200000|2020-07-09 22:20:00|94851.6|94801.6|94811|94761|94868.4|94804|94796.6|94724.7|266
1594333500000|2020-07-09 22:25:00|94811.1|94761.1|94814|94764|94886.9|94782.6|94805.2|94703.5|179
1594333800000|2020-07-09 22:30:00|94807.7|94757.7|94805.3|94755.3|94922|94794.8|94793.5|94720.1|368
1594334100000|2020-07-09 22:35:00|94810.9|94760.9|94753.5|94703.5|94881.3|94776.3|94735.1|94646.4|612
1594334400000|2020-07-09 22:40:00|94792.7|94664.7|94781.7|94647|94834.7|94715.5|94689.7|94585.9|559
1594334700000|2020-07-09 22:45:00|94780.4|94646.5|94751|94701|94813.6|94702.9|94726.4|94605.3|315
1594335000000|2020-07-09 22:50:00|94814.2|94665.1|94726.2|94676.2|94814.2|94693.1|94721.7|94617.9|321
1594335300000|2020-07-09 22:55:00|94726.1|94676.1|94734.7|94684.7|94785|94700.2|94716.7|94606.3|339
1594335600000|2020-07-09 23:00:00|94723.6|94673.6|94760|94710|94766.9|94716.9|94721.8|94671.8|637
1594335900000|2020-07-09 23:05:00|94757|94707|94761.6|94711.6|94783.9|94733.9|94756.5|94706.5|412
1594336200000|2020-07-09 23:10:00|94763.3|94713.3|94753.4|94703.4|94774.9|94724.9|94743.9|94693.9|370
1594336500000|2020-07-09 23:15:00|94748.3|94698.3|94736.3|94686.3|94763.5|94713.5|94722|94672|315
1594336800000|2020-07-09 23:20:00|94736.9|94686.9|94719.4|94669.4|94738.3|94688.3|94717.9|94667.9|341
1594337100000|2020-07-09 23:25:00|94718.5|94668.5|94698.7|94648.7|94722.7|94672.7|94694.5|94644.5|419
1594337400000|2020-07-09 23:30:00|94699.1|94649.1|94685.3|94635.3|94699.1|94649.1|94669.6|94619.6|779
1594337700000|2020-07-09 23:35:00|94684.7|94634.7|94675.9|94625.9|94696.9|94646.9|94644.4|94594.4|701
1594338000000|2020-07-09 23:40:00|94676.3|94626.3|94666.8|94616.8|94683.6|94633.6|94660.7|94610.7|565
1594338300000|2020-07-09 23:45:00|94665.6|94615.6|94678.7|94628.7|94685.2|94635.2|94661.8|94611.8|593
1594338600000|2020-07-09 23:50:00|94678.5|94628.5|94687.7|94637.7|94688.5|94638.5|94675.3|94625.3|419
1594338900000|2020-07-09 23:55:00|94687|94637|94693.1|94643.1|94706.6|94656.6|94685.1|94635.1|544
1594339200000|2020-07-10 00:00:00|94694.4|94644.4|94784.5|94734.5|94792.6|94742.6|94694.4|94644.4|973
1594339500000|2020-07-10 00:05:00|94782.9|94732.9|94897.9|94847.9|94928.1|94878.1|94780.3|94730.3|1122
1594339800000|2020-07-10 00:10:00|94898.2|94848.2|94749.2|94699.2|94904.3|94854.3|94731.7|94681.7|1275
1594340100000|2020-07-10 00:15:00|94748.8|94698.8|94795.9|94745.9|94863.3|94810.6|94704.8|94639.5|1906
1594340400000|2020-07-10 00:20:00|94794.3|94744.3|94778.4|94728.4|94884.7|94806.1|94735.8|94646.2|1916
1594340700000|2020-07-10 00:25:00|94772.4|94722.4|94777.2|94727.2|94853.5|94795|94749.8|94668.3|1964
1594341000000|2020-07-10 00:30:00|94778.6|94728.6|94707.8|94657.8|94779|94729|94699.2|94649.2|1586
1594341300000|2020-07-10 00:35:00|94708|94658|94717.7|94667.7|94725.3|94675.3|94696.3|94646.3|1244
1594341600000|2020-07-10 00:40:00|94715.8|94665.8|94781.1|94731.1|94831.4|94781.4|94705.1|94655.1|1982
1594341900000|2020-07-10 00:45:00|94781.2|94731.2|94865.5|94815.5|94892.7|94840|94778.2|94723.5|1890
1594342200000|2020-07-10 00:50:00|94865.1|94815.1|94948.6|94898.6|95002.8|94952.8|94860.2|94810.2|2081
1594342500000|2020-07-10 00:55:00|94949.3|94899.3|94925.6|94875.6|94960.1|94910.1|94905.8|94855.8|1907
1594342800000|2020-07-10 01:00:00|94924.7|94874.7|94912|94862|94962.1|94912.1|94888.5|94838.5|2041
1594343100000|2020-07-10 01:05:00|94912.3|94862.3|94941.6|94891.6|94952.4|94902.4|94899.5|94849.5|1779
1594343400000|2020-07-10 01:10:00|94940.6|94890.6|94984.9|94934.9|94991.3|94941.3|94890.9|94840.9|1721
1594343700000|2020-07-10 01:15:00|94984.7|94934.7|94971|94921|94987.5|94937.5|94910.1|94860.1|2047
1594344000000|2020-07-10 01:20:00|94970.6|94920.6|94947.5|94897.5|94979.9|94929.9|94923.3|94873.3|1896
1594344300000|2020-07-10 01:25:00|94949.3|94899.3|94921.7|94871.7|94965.2|94915.2|94902.2|94852.2|1876
1594344600000|2020-07-10 01:30:00|94920.2|94870.2|94872.8|94822.8|94938.9|94888.9|94846.9|94796.9|1717
1594344900000|2020-07-10 01:35:00|94872.9|94822.9|94932.6|94882.6|94935.4|94885.4|94844.6|94794.6|1235
1594345200000|2020-07-10 01:40:00|94932.3|94882.3|94913.4|94863.4|94940.4|94890.4|94881.4|94831.4|1370
1594345500000|2020-07-10 01:45:00|94913.5|94863.5|94886.3|94836.3|94944.9|94894.9|94878.6|94828.6|1919
1594345800000|2020-07-10 01:50:00|94886.2|94836.2|94881.1|94831.1|94895.7|94845.7|94865.1|94815.1|1477
1594346100000|2020-07-10 01:55:00|94882.3|94832.3|94877.1|94827.1|94894.2|94844.2|94858.7|94808.7|1352
1594346400000|2020-07-10 02:00:00|94877.2|94827.2|94923.2|94873.2|94966|94916|94870.5|94820.5|1462
1594346700000|2020-07-10 02:05:00|94924.7|94874.7|94938.5|94888.5|94960.2|94910.2|94891.7|94841.7|1455
1594347000000|2020-07-10 02:10:00|94939.3|94889.3|94947.7|94897.7|94974.1|94924.1|94922.7|94872.7|1376
1594347300000|2020-07-10 02:15:00|94952.3|94902.3|94959.3|94909.3|94988.9|94938.9|94942|94892|1419
1594347600000|2020-07-10 02:20:00|94957.5|94907.5|94973.8|94923.8|94978.3|94928.3|94944.1|94894.1|1559
1594347900000|2020-07-10 02:25:00|94969.9|94919.9|95018.1|94968.1|95018.8|94968.8|94946.1|94896.1|1492
1594348200000|2020-07-10 02:30:00|95019.1|94969.1|94984.3|94934.3|95024|94972.5|94977.8|94898|916
1594348500000|2020-07-10 02:35:00|94984.4|94934.4|94979.9|94929.9|94988.6|94938.6|94966.1|94916.1|892
1594348800000|2020-07-10 02:40:00|94975.4|94925.4|94984.1|94934.1|94997.1|94947.1|94965.4|94915.4|1375
1594349100000|2020-07-10 02:45:00|94987.6|94937.6|94948.8|94898.8|94987.6|94937.6|94948.2|94898.2|1283
1594349400000|2020-07-10 02:50:00|94948.5|94898.5|94960.4|94910.4|94969.9|94919.9|94923.9|94873.9|1524
1594349700000|2020-07-10 02:55:00|94961|94911|94986.1|94936.1|94986.1|94936.1|94943.9|94893.9|1394
1594350000000|2020-07-10 03:00:00|94986.8|94936.8|94989.4|94939.4|95001.8|94951.8|94952.3|94902.3|1939
1594350300000|2020-07-10 03:05:00|94990.1|94940.1|94996.1|94946.1|95001.3|94951.3|94968.3|94918.3|2043
1594350600000|2020-07-10 03:10:00|94999.6|94949.6|94991.3|94941.3|95009.7|94959.7|94982.2|94932.2|721
1594350900000|2020-07-10 03:15:00|94992|94942|95015.5|94965.5|95023.3|94973.3|94985.4|94935.4|793
1594351200000|2020-07-10 03:20:00|95015.6|94965.6|95033.7|94983.7|95079.7|95029.7|95012.8|94962.8|923
1594351500000|2020-07-10 03:25:00|95033.4|94983.4|95033.6|94983.6|95038.8|94988.8|95025.2|94975.2|588
1594351800000|2020-07-10 03:30:00|95033.2|94983.2|95041.8|94991.8|95046.7|94996.7|95024|94974|661
1594352100000|2020-07-10 03:35:00|95042|94992|95028.5|94978.5|95049.2|94999.2|95026.6|94976.6|637
1594352400000|2020-07-10 03:40:00|95030.3|94980.3|95030.8|94980.8|95048.6|94998.6|95027.9|94977.9|659
1594352700000|2020-07-10 03:45:00|95030.5|94980.5|95004.5|94954.5|95047.5|94997.5|94999.4|94949.4|997
1594353000000|2020-07-10 03:50:00|95003.5|94953.5|94987.1|94937.1|95021|94971|94975.5|94925.5|1146
1594353300000|2020-07-10 03:55:00|94986.8|94936.8|94954.9|94904.9|94993.4|94943.4|94928.3|94878.3|1815
1594353600000|2020-07-10 04:00:00|94954.4|94904.4|94977.1|94927.1|94979.2|94929.2|94947|94897|1309
1594353900000|2020-07-10 04:05:00|94977.7|94927.7|95003.3|94953.3|95007.6|94957.6|94967.8|94917.8|1229
1594354200000|2020-07-10 04:10:00|95002.5|94952.5|95007.5|94957.5|95021.2|94971.2|94989.3|94939.3|872
1594354500000|2020-07-10 04:15:00|95009.8|94959.8|95023.8|94973.8|95042.5|94992.5|95001.4|94951.4|1115
1594354800000|2020-07-10 04:20:00|95021.3|94971.3|95090.2|95040.2|95100|95050|95013|94963|1325
1594355100000|2020-07-10 04:25:00|95091.2|95041.2|95093.4|95043.4|95110.7|95060.7|95061.6|95011.6|1767
1594355400000|2020-07-10 04:30:00|95094.7|95044.7|95094.9|95044.9|95107.8|95057.8|95075.4|95025.4|1187
1594355700000|2020-07-10 04:35:00|95093.6|95043.6|95075|95025|95103.7|95053.7|95073.6|95023.6|724
1594356000000|2020-07-10 04:40:00|95074.6|95024.6|95063.9|95013.9|95076.6|95026.6|95048.1|94998.1|879
1594356300000|2020-07-10 04:45:00|95064.1|95014.1|95049.9|94999.9|95065.1|95015.1|95019.4|94969.4|864
1594356600000|2020-07-10 04:50:00|95049.5|94999.5|95073.7|95023.7|95075.4|95025.4|95046.8|94996.8|932
1594356900000|2020-07-10 04:55:00|95073.8|95023.8|95098.3|95048.3|95107.5|95057.5|95067.7|95017.7|1363
1594357200000|2020-07-10 05:00:00|95098.5|95048.5|95264.1|95214.1|95283.6|95233.6|95098.5|95048.5|1457
1594357500000|2020-07-10 05:05:00|95264.4|95214.4|95311.6|95261.6|95363|95313|95228.9|95178.9|1768
1594357800000|2020-07-10 05:10:00|95310.6|95260.6|95236.5|95186.5|95315.8|95265.8|95217|95167|1633
1594358100000|2020-07-10 05:15:00|95236.3|95186.3|95232|95182|95255.3|95205.3|95217.2|95167.2|1185
1594358400000|2020-07-10 05:20:00|95230.9|95180.9|95207.2|95157.2|95233.6|95183.6|95189.7|95139.7|937
1594358700000|2020-07-10 05:25:00|95206.6|95156.6|95194.2|95144.2|95221.5|95171.5|95190.3|95140.3|766
1594359000000|2020-07-10 05:30:00|95195.6|95145.6|95223.2|95173.2|95235.1|95185.1|95161.5|95111.5|1671
1594359300000|2020-07-10 05:35:00|95223.5|95173.5|95338.7|95288.7|95403.6|95353.6|95189.6|95139.6|1984
1594359600000|2020-07-10 05:40:00|95339.2|95289.2|95287.8|95237.8|95367.7|95317.7|95284.6|95234.6|1723
1594359900000|2020-07-10 05:45:00|95285.5|95235.5|95259.4|95209.4|95293.1|95243.1|95249|95199|1837
1594360200000|2020-07-10 05:50:00|95259.2|95209.2|95225.7|95175.7|95285|95235|95225.7|95175.7|1711
1594360500000|2020-07-10 05:55:00|95227.3|95177.3|95378.7|95140.9|95401.4|95319.6|95224.2|95103.6|1889
1594360800000|2020-07-10 06:00:00|95377.7|95143.7|95239|95189|95380|95300|95214.7|95072.9|1672
1594361100000|2020-07-10 06:05:00|95240.4|95190.4|95239.8|95189.8|95287.6|95237.6|95217.6|95176.4|1367
1594361400000|2020-07-10 06:10:00|95238.9|95188.9|95287.4|95237.4|95294.6|95244.6|95156.6|95106.6|1624
1594361700000|2020-07-10 06:15:00|95287.5|95237.5|95460.9|95410.9|95465.2|95415.2|95244.8|95194.8|1865
1594362000000|2020-07-10 06:20:00|95460.4|95410.4|95412.2|95362.2|95499.5|95449.5|95399|95349|1739
1594362300000|2020-07-10 06:25:00|95412.1|95362.1|95313.3|95263.3|95425.9|95375.9|95308.3|95258.3|1609
1594362600000|2020-07-10 06:30:00|95311.6|95261.6|95298.8|95248.8|95359.1|95309.1|95275.5|95225.5|1761
1594362900000|2020-07-10 06:35:00|95298.4|95248.4|95252.8|95202.8|95319|95271|95221.7|95171.7|1924
1594363200000|2020-07-10 06:40:00|95253|95203|95304.4|95254.4|95315.4|95265.4|95245.1|95195.1|1915
1594363500000|2020-07-10 06:45:00|95304.5|95254.5|95420.6|95370.6|95424.7|95374.7|95272.7|95222.7|1898
1594363800000|2020-07-10 06:50:00|95420.2|95370.2|95408.2|95358.2|95427.2|95377.2|95398.8|95348.8|1618
1594364100000|2020-07-10 06:55:00|95408.3|95358.3|95393.9|95343.9|95414.1|95371.5|95381.1|95331.1|1428
1594364400000|2020-07-10 07:00:00|95394.4|95344.4|95395|95345|95417.9|95367.9|95293.8|95243.8|2110
1594364700000|2020-07-10 07:05:00|95395.9|95345.9|95312.4|95262.4|95422.2|95377.2|95312.3|95262.3|2168
1594365000000|2020-07-10 07:10:00|95321.5|95271.5|95309.2|95259.2|95340.9|95290.9|95293.4|95243.4|1955
1594365300000|2020-07-10 07:15:00|95309.3|95259.3|95288.6|95238.6|95359.8|95309.8|95276|95226|1905
1594365600000|2020-07-10 07:20:00|95288.3|95238.3|95177.9|95127.9|95311.1|95261.1|95154.7|95104.7|1893
1594365900000|2020-07-10 07:25:00|95177.8|95127.8|95055.9|95005.9|95191.4|95141.4|95051.5|95001.5|1824
1594366200000|2020-07-10 07:30:00|95056|95006|95020.6|94970.6|95090.9|95040.9|94972|94922|2056
1594366500000|2020-07-10 07:35:00|95019.3|94969.3|95026.7|94976.7|95045.8|94995.8|94972.4|94922.4|1945
1594366800000|2020-07-10 07:40:00|95026.6|94976.6|95052.2|95002.2|95062.1|95012.1|95021.5|94971.5|1707
1594367100000|2020-07-10 07:45:00|95052|95002|95043.6|94993.6|95063.1|95013.3|95035.5|94988.1|1540
1594367400000|2020-07-10 07:50:00|95043.8|94993.8|94940.7|94890.7|95046.5|94996.5|94925.1|94880.8|1663
1594367700000|2020-07-10 07:55:00|94939.2|94889.2|94970.4|94920.4|95051.9|95001.9|94937|94887|1667
1594368000000|2020-07-10 08:00:00|94970.7|94920.7|94908.1|94858.1|94971|94921|94874.7|94824.7|1744
1594368300000|2020-07-10 08:05:00|94911|94861|94886.4|94836.4|94947.1|94909.5|94852.8|94802.8|1618
1594368600000|2020-07-10 08:10:00|94886.2|94836.2|94905.4|94855.4|94938.2|94888.2|94878.5|94836.2|1554
1594368900000|2020-07-10 08:15:00|94905.5|94855.5|94928.1|94878.1|94954.7|94904.7|94874.2|94824.2|1764
1594369200000|2020-07-10 08:20:00|94928.3|94878.3|94892.4|94842.4|94977.1|94927.1|94848.3|94798.3|1732
1594369500000|2020-07-10 08:25:00|94892.3|94842.3|94934.8|94884.8|94956.8|94906.8|94861.7|94811.7|1682
1594369800000|2020-07-10 08:30:00|94934|94884|95004.8|94954.8|95019.9|94969.9|94895.7|94845.7|1846
1594370100000|2020-07-10 08:35:00|95003.6|94953.6|95000|94950|95010.9|94960.9|94933.3|94883.3|1664
1594370400000|2020-07-10 08:40:00|95001.4|94951.4|94941.5|94891.5|95001.7|94951.7|94889.6|94839.6|1685
1594370700000|2020-07-10 08:45:00|94941.6|94891.6|95027.7|94977.7|95076.9|95026.9|94866.8|94829.3|1733
1594371000000|2020-07-10 08:50:00|95026.4|94976.4|94969.6|94919.6|95028.1|94978.1|94965|94915|1828
1594371300000|2020-07-10 08:55:00|94969.8|94919.8|94958|94908|95013.2|94963.2|94904.4|94854.4|1647
1594371600000|2020-07-10 09:00:00|94959.7|94909.7|94933|94883|94961.6|94911.6|94901.2|94851.2|1704
1594371900000|2020-07-10 09:05:00|94933.8|94883.8|94888.5|94838.5|94936.6|94886.6|94836.6|94796.2|1558
1594372200000|2020-07-10 09:10:00|94888.6|94838.6|94953.8|94903.8|94968.6|94918.6|94876.6|94836.5|1718
1594372500000|2020-07-10 09:15:00|94953.9|94903.9|94961.3|94911.3|94973.8|94923.8|94885.9|94835.9|1822
1594372800000|2020-07-10 09:20:00|94961|94911|94907.1|94857.1|94995.4|94945.4|94906.1|94856.1|1649
1594373100000|2020-07-10 09:25:00|94906.9|94856.9|94933.5|94883.5|94968.6|94918.6|94897.3|94847.3|1336
1594373400000|2020-07-10 09:30:00|94933.3|94883.3|94883.9|94833.9|94944.6|94894.6|94858.4|94808.4|1583
1594373700000|2020-07-10 09:35:00|94883.6|94833.6|94866.2|94816.2|94911.5|94861.5|94857.7|94807.7|1588
1594374000000|2020-07-10 09:40:00|94866.1|94816.1|94897.6|94847.6|94934.7|94884.7|94851.2|94801.2|1625
1594374300000|2020-07-10 09:45:00|94896.6|94846.6|94946.9|94896.9|94954.4|94904.4|94882.5|94832.5|1495
1594374600000|2020-07-10 09:50:00|94947|94897|94863.9|94813.9|94948.5|94898.5|94863.9|94813.9|1069
1594374900000|2020-07-10 09:55:00|94863.5|94813.5|94839.4|94789.4|94884.3|94834.3|94831.4|94781.4|1336
1594375200000|2020-07-10 10:00:00|94840.9|94790.9|94856.1|94806.1|94864.9|94814.9|94806.1|94761.4|1353
1594375500000|2020-07-10 10:05:00|94855.4|94805.4|94814|94764|94860.3|94810.3|94792.3|94742.3|1436
1594375800000|2020-07-10 10:10:00|94811.7|94761.7|94837.5|94787.5|94871.2|94821.2|94793.3|94756.5|1308
1594376100000|2020-07-10 10:15:00|94838.1|94788.1|94910.3|94860.3|94917.5|94867.5|94837.3|94787.3|1501
1594376400000|2020-07-10 10:20:00|94909.3|94859.3|94883|94833|94920.1|94870.1|94867.5|94817.5|1742
1594376700000|2020-07-10 10:25:00|94882.8|94832.8|94875.7|94825.7|94891.1|94841.1|94860.1|94810.1|1455
1594377000000|2020-07-10 10:30:00|94875.6|94825.6|94887.4|94837.4|94911.2|94861.2|94864.7|94814.7|1479
1594377300000|2020-07-10 10:35:00|94887.7|94837.7|94840.4|94790.4|94909.5|94859.5|94839.5|94789.5|1612
1594377600000|2020-07-10 10:40:00|94840.9|94790.9|94803.8|94753.8|94855.4|94811.8|94800.7|94750.7|1327
1594377900000|2020-07-10 10:45:00|94803.7|94753.7|94856.3|94806.3|94857.5|94807.5|94798.8|94748.8|1255
1594378200000|2020-07-10 10:50:00|94856.8|94806.8|94828.1|94778.1|94862.3|94812.3|94821.9|94771.9|1279
1594378500000|2020-07-10 10:55:00|94827.8|94777.8|94856.1|94806.1|94860.6|94810.6|94824.9|94774.9|1162
1594378800000|2020-07-10 11:00:00|94855.9|94805.9|94754.7|94729.7|94870|94820|94741.7|94692.3|1372
1594379100000|2020-07-10 11:05:00|94754.6|94729.6|94696.7|94646.7|94784.9|94734.9|94673.2|94629.2|1537
1594379400000|2020-07-10 11:10:00|94697.4|94647.4|94684.4|94634.4|94700.6|94656.6|94652.1|94612.6|1257
1594379700000|2020-07-10 11:15:00|94684.6|94634.6|94712.7|94662.7|94713.5|94663.5|94677.6|94629.2|1370
1594380000000|2020-07-10 11:20:00|94713.1|94663.1|94694.7|94644.7|94713.2|94663.2|94688.4|94638.4|1343
1594380300000|2020-07-10 11:25:00|94694.4|94644.4|94705.8|94655.8|94713.9|94663.9|94686.1|94644.3|1370
1594380600000|2020-07-10 11:30:00|94704.7|94654.7|94698|94648|94707.2|94666.5|94672.3|94638.1|1003
1594380900000|2020-07-10 11:35:00|94698.3|94648.3|94682.1|94632.1|94714.3|94681.1|94662|94626.3|1079
1594381200000|2020-07-10 11:40:00|94682.4|94632.4|94728.1|94678.1|94744.7|94694.7|94670.2|94631.7|1414
1594381500000|2020-07-10 11:45:00|94727.3|94677.3|94866.9|94816.9|94872.6|94822.6|94720.7|94670.7|1439
1594381800000|2020-07-10 11:50:00|94867|94817|94849.9|94799.9|94872.4|94830.2|94815.3|94765.3|1283
1594382100000|2020-07-10 11:55:00|94848.9|94798.9|94902.5|94852.5|94924.9|94874.9|94813.1|94776.8|1720
1594382400000|2020-07-10 12:00:00|94903.3|94853.3|94956.2|94906.2|94977.5|94927.5|94896.5|94846.5|1689
1594382700000|2020-07-10 12:05:00|94955.7|94905.7|95050.7|95000.7|95052.5|95017.5|94917|94868.2|1552
1594383000000|2020-07-10 12:10:00|95050.9|95000.9|95065.7|95015.7|95154.8|95104.8|95050.1|95000.1|2026
1594383300000|2020-07-10 12:15:00|95067|95017|94982.3|94932.3|95079.5|95029.5|94980.8|94930.8|1706
1594383600000|2020-07-10 12:20:00|94982.2|94932.2|95019.7|94969.7|95024|94974|94971.7|94921.7|1578
1594383900000|2020-07-10 12:25:00|95019.6|94969.6|94985.5|94935.5|95020.5|94970.5|94956.8|94906.8|1493
1594384200000|2020-07-10 12:30:00|94979.8|94929.8|94975.3|94925.3|94993.8|94943.8|94940.1|94890.1|1524
1594384500000|2020-07-10 12:35:00|94975.5|94925.5|94832.1|94782.1|94976.5|94926.5|94773.6|94723.6|1777
1594384800000|2020-07-10 12:40:00|94831.8|94781.8|94916.8|94866.8|94917.2|94867.2|94693.4|94643.4|1989
1594385100000|2020-07-10 12:45:00|94917|94867|94821.9|94771.9|94917.8|94867.8|94811.9|94764.6|1760
1594385400000|2020-07-10 12:50:00|94821.8|94771.8|94807.2|94757.2|94883.7|94833.7|94791.2|94751|1906
1594385700000|2020-07-10 12:55:00|94807.7|94757.7|94715.4|94665.4|94819.8|94769.8|94661.2|94611.2|1711
1594386000000|2020-07-10 13:00:00|94713.5|94663.5|94511.6|94461.6|94717.6|94667.6|94456.5|94406.5|1959
1594386300000|2020-07-10 13:05:00|94511.5|94461.5|94527.4|94477.4|94544.1|94494.1|94371.3|94321.3|2066
1594386600000|2020-07-10 13:10:00|94527.2|94477.2|94522.5|94472.5|94597|94547|94493.7|94443.7|1986
1594386900000|2020-07-10 13:15:00|94518.7|94468.7|94501.4|94451.4|94529.2|94479.2|94484.4|94434.4|1680
1594387200000|2020-07-10 13:20:00|94501.5|94451.5|94500.2|94450.2|94522.2|94472.8|94451.3|94401.3|1794
1594387500000|2020-07-10 13:25:00|94500.1|94450.1|94517.7|94467.7|94522.8|94472.8|94463.8|94415.2|1673
1594387800000|2020-07-10 13:30:00|94516.6|94466.6|94600.3|94550.3|94607.1|94557.1|94403.6|94353.6|2254
1594388100000|2020-07-10 13:35:00|94599.6|94549.6|94435.6|94385.6|94662.6|94612.6|94425|94375|2116
1594388400000|2020-07-10 13:40:00|94435.5|94385.5|94414.6|94364.6|94486.1|94436.1|94365.9|94315.9|2065
1594388700000|2020-07-10 13:45:00|94414.5|94364.5|94475.3|94425.3|94477.5|94428.4|94372.4|94322.4|1908
1594389000000|2020-07-10 13:50:00|94476|94426|94567.1|94517.1|94608.2|94558.2|94472.5|94422.5|2061
1594389300000|2020-07-10 13:55:00|94567.5|94517.5|94519.9|94469.9|94593.5|94543.5|94494.4|94444.4|2028
1594389600000|2020-07-10 14:00:00|94518.9|94468.9|94673.5|94623.5|94684.8|94634.8|94518|94468|2118
1594389900000|2020-07-10 14:05:00|94670.3|94620.3|94564.4|94514.4|94684.9|94634.9|94546.9|94496.9|1896
1594390200000|2020-07-10 14:10:00|94564.2|94514.2|94349.8|94299.8|94574.4|94524.4|94344.4|94294.4|2058
1594390500000|2020-07-10 14:15:00|94349.9|94299.9|94507.5|94457.5|94537.7|94487.7|94319.4|94269.4|2029
1594390800000|2020-07-10 14:20:00|94507.1|94457.1|94528.3|94478.3|94569.7|94519.7|94432.9|94382.9|2018
1594391100000|2020-07-10 14:25:00|94529.7|94479.7|94476.1|94426.1|94542.7|94492.7|94386.3|94336.3|2159
1594391400000|2020-07-10 14:30:00|94476|94426|94386|94336|94496.1|94446.1|94324.3|94274.3|2098
1594391700000|2020-07-10 14:35:00|94386.2|94336.2|94458.9|94408.9|94464.3|94414.3|94366.5|94316.5|1690
1594392000000|2020-07-10 14:40:00|94459.1|94409.1|94226.2|94176.2|94461.1|94411.1|94224.6|94174.6|1915
1594392300000|2020-07-10 14:45:00|94226.1|94176.1|94250.9|94200.9|94321.6|94271.6|94211.3|94161.3|1976
1594392600000|2020-07-10 14:50:00|94250.8|94200.8|94152.4|94102.4|94264.3|94214.3|94134.6|94084.6|1991
1594392900000|2020-07-10 14:55:00|94151.3|94101.3|94180|94130|94303.9|94253.9|94130.3|94080.3|2136
1594393200000|2020-07-10 15:00:00|94181.2|94131.2|94257.2|94207.2|94299|94249|94181.2|94131.2|1966
1594393500000|2020-07-10 15:05:00|94257|94207|94235|94185|94335.6|94285.6|94233.7|94183.7|1868
1594393800000|2020-07-10 15:10:00|94235.5|94185.5|94324.1|94274.1|94333|94283|94181|94131|1705
1594394100000|2020-07-10 15:15:00|94324|94274|94257.8|94207.8|94325.3|94275.3|94222.5|94172.5|1801
1594394400000|2020-07-10 15:20:00|94257.7|94207.7|94272.8|94222.8|94282.5|94232.5|94248.2|94198.2|1536
1594394700000|2020-07-10 15:25:00|94273.3|94223.3|94352.5|94302.5|94377.6|94327.6|94258.1|94208.1|1737
1594395000000|2020-07-10 15:30:00|94353|94303|94332.1|94282.1|94361.1|94311.1|94286.6|94236.6|1778
1594395300000|2020-07-10 15:35:00|94332.2|94282.2|94330.3|94280.3|94351.1|94312.4|94326.2|94276.2|1356
1594395600000|2020-07-10 15:40:00|94330.1|94280.1|94250.6|94200.6|94331.6|94281.6|94248.5|94198.5|1571
1594395900000|2020-07-10 15:45:00|94250.5|94200.5|94239.3|94189.3|94250.6|94200.6|94210.1|94160.1|1523
1594396200000|2020-07-10 15:50:00|94241.2|94191.2|94237.8|94187.8|94254|94204|94221|94180.3|994
1594396500000|2020-07-10 15:55:00|94237.4|94187.4|94223.1|94173.1|94283.4|94233.4|94201.6|94151.6|1456
1594396800000|2020-07-10 16:00:00|94222.9|94172.9|94324.2|94274.2|94327.8|94277.8|94214.7|94164.7|1676
1594397100000|2020-07-10 16:05:00|94323.9|94273.9|94332|94282|94375.1|94331.5|94300.5|94265|1408
1594397400000|2020-07-10 16:10:00|94333.1|94283.1|94372|94322|94376.9|94326.9|94331.2|94281.2|1355
1594397700000|2020-07-10 16:15:00|94372.1|94322.1|94471.5|94421.5|94484.4|94434.4|94372.1|94322.1|1756
1594398000000|2020-07-10 16:20:00|94471.9|94421.9|94492.7|94442.7|94505|94455|94454.2|94404.2|1595
1594398300000|2020-07-10 16:25:00|94491.8|94441.8|94541.5|94491.5|94548.4|94498.4|94473.3|94423.3|1700
1594398600000|2020-07-10 16:30:00|94542.1|94492.1|94561|94511|94567.3|94517.3|94535.2|94485.2|1635
1594398900000|2020-07-10 16:35:00|94561.2|94511.2|94570.2|94520.2|94577.1|94527.1|94553.7|94503.7|1375
1594399200000|2020-07-10 16:40:00|94569.8|94519.8|94563|94513|94645.2|94607.8|94559.8|94509.8|1436
1594399500000|2020-07-10 16:45:00|94564|94514|94557.2|94507.2|94579.8|94529.8|94553.1|94503.1|1103
1594399800000|2020-07-10 16:50:00|94556.9|94506.9|94533.9|94483.9|94577.4|94527.4|94513.3|94463.3|1055
1594400100000|2020-07-10 16:55:00|94533.4|94483.4|94559.8|94509.8|94568.5|94518.5|94517.6|94467.6|1098
1594400400000|2020-07-10 17:00:00|94560.1|94510.1|94545.7|94495.7|94560.1|94510.1|94537.6|94487.6|1278
1594400700000|2020-07-10 17:05:00|94544.8|94494.8|94547.9|94497.9|94564.9|94514.9|94536.1|94486.1|854
1594401000000|2020-07-10 17:10:00|94548.9|94498.9|94549.4|94499.4|94567.8|94517.8|94541.5|94491.5|871
1594401300000|2020-07-10 17:15:00|94549.2|94499.2|94584.2|94534.2|94588.4|94538.4|94538.9|94488.9|1066
1594401600000|2020-07-10 17:20:00|94584.6|94534.6|94535.1|94485.1|94591.6|94541.6|94528.5|94478.5|1236
1594401900000|2020-07-10 17:25:00|94535.6|94485.6|94473.3|94423.3|94541.9|94491.9|94461.5|94411.5|1428
1594402200000|2020-07-10 17:30:00|94473.2|94423.2|94516.6|94466.6|94528|94478|94467.8|94417.8|1256
1594402500000|2020-07-10 17:35:00|94516.7|94466.7|94499.4|94449.4|94527|94477|94491.9|94441.9|1521
1594402800000|2020-07-10 17:40:00|94499.5|94449.5|94425|94375|94501.2|94451.2|94414.7|94364.7|1449
1594403100000|2020-07-10 17:45:00|94425.1|94375.1|94437.7|94387.7|94455|94405|94425.1|94375.1|1745
1594403400000|2020-07-10 17:50:00|94437.3|94387.3|94372.9|94322.9|94441.2|94391.2|94357.4|94307.4|1294
1594403700000|2020-07-10 17:55:00|94372.7|94322.7|94394.9|94344.9|94425.1|94375.1|94363.5|94313.5|1519
1594404000000|2020-07-10 18:00:00|94392.5|94342.5|94413.6|94363.6|94450.4|94400.4|94373.9|94323.9|1790
1594404300000|2020-07-10 18:05:00|94411.6|94361.6|94399.4|94349.4|94411.6|94361.6|94381.8|94331.8|993
1594404600000|2020-07-10 18:10:00|94399.5|94349.5|94441.4|94391.4|94452.4|94402.4|94399.5|94349.5|1134
1594404900000|2020-07-10 18:15:00|94442|94392|94491.1|94441.1|94492.1|94442.1|94424.7|94374.7|1487
1594405200000|2020-07-10 18:20:00|94489.6|94439.6|94511.7|94461.7|94523.4|94473.4|94477.7|94427.7|1175
1594405500000|2020-07-10 18:25:00|94512|94462|94492.3|94442.3|94524.1|94474.1|94488.5|94438.5|943
1594405800000|2020-07-10 18:30:00|94492.6|94442.6|94427.6|94377.6|94492.7|94442.7|94423.7|94373.7|927
1594406100000|2020-07-10 18:35:00|94427.1|94377.1|94418.7|94368.7|94432.9|94382.9|94417.3|94367.3|810
1594406400000|2020-07-10 18:40:00|94419.8|94369.8|94412.2|94362.2|94431.8|94381.8|94408.5|94358.5|908
1594406700000|2020-07-10 18:45:00|94412.7|94362.7|94410.8|94360.8|94420.6|94370.6|94410|94360|1171
1594407000000|2020-07-10 18:50:00|94410.7|94360.7|94421.6|94371.6|94427.1|94377.1|94404.2|94354.2|934
1594407300000|2020-07-10 18:55:00|94423|94373|94456.8|94406.8|94461.2|94411.2|94413.6|94363.6|1384
1594407600000|2020-07-10 19:00:00|94456.3|94406.3|94516.7|94466.7|94533.3|94483.3|94446.7|94396.7|1402
1594407900000|2020-07-10 19:05:00|94515.8|94465.8|94515.5|94465.5|94530.7|94480.7|94509|94459|1360
1594408200000|2020-07-10 19:10:00|94517.1|94467.1|94475.4|94425.4|94522.9|94472.9|94463.5|94413.5|1555
1594408500000|2020-07-10 19:15:00|94475.3|94425.3|94423.1|94373.1|94478.9|94428.9|94414.6|94364.6|1279
1594408800000|2020-07-10 19:20:00|94423|94373|94407.3|94357.3|94425.6|94375.6|94405.2|94355.2|913
1594409100000|2020-07-10 19:25:00|94406.9|94356.9|94418.3|94368.3|94424.7|94374.7|94404.6|94354.6|1065
1594409400000|2020-07-10 19:30:00|94418.4|94368.4|94428.6|94378.6|94442.1|94392.1|94411.9|94361.9|1168
1594409700000|2020-07-10 19:35:00|94428.5|94378.5|94445.4|94395.4|94456.9|94406.9|94400.5|94350.5|987
1594410000000|2020-07-10 19:40:00|94444.3|94394.3|94466.6|94416.6|94493.1|94443.1|94432.5|94382.5|1286
1594410300000|2020-07-10 19:45:00|94466.7|94416.7|94481.6|94431.6|94603.7|94553.7|94466.5|94416.5|1031
1594410600000|2020-07-10 19:50:00|94482.6|94432.6|94414.1|94364.1|94486.1|94436.1|94402.8|94352.8|1514
1594410900000|2020-07-10 19:55:00|94413.8|94363.8|94711.9|94437.3|95441|94845|94366.9|94026.5|1784
1594411200000|2020-07-10 20:00:00|94682.8|94419.3|94426|94376|94720.8|94459.7|94417.2|94358.6|1375
1594411500000|2020-07-10 20:05:00|94425.7|94375.7|94424.5|94374.5|94435.2|94385.2|94405.2|94355.2|1214
1594411800000|2020-07-10 20:10:00|94424.4|94374.4|94435.5|94385.5|94440.4|94390.4|94411.4|94361.4|660
1594412100000|2020-07-10 20:15:00|94436|94386|94457.7|94407.7|94459.8|94409.8|94433.2|94383.2|716
1594412400000|2020-07-10 20:20:00|94457.3|94407.3|94475.9|94425.9|94501|94432.3|94436.7|94366.5|861
1594412700000|2020-07-10 20:25:00|94475.8|94425.8|94474.1|94424.1|94524.9|94437.8|94468.4|94396.4|778
1594413000000|2020-07-10 20:30:00|94474.3|94424.3|94465.5|94415.5|94507.2|94426.7|94452.2|94380.9|858
1594413300000|2020-07-10 20:35:00|94466.1|94416.1|94458.4|94408.4|94526|94429.2|94455.4|94373.9|564
1594413600000|2020-07-10 20:40:00|94458.8|94408.8|94475.1|94425.1|94502.2|94427.9|94430.7|94351|491
1594413900000|2020-07-10 20:45:00|94474.9|94424.9|94578.9|94326.6|94622.4|94431.2|94335.2|94285.2|761
1594414200000|2020-07-10 20:50:00|94619.7|94317.8|94442.3|94392.3|94947|94436.2|94404.3|94271.4|553
1594414500000|2020-07-10 20:55:00|94443.4|94393.4|94492.4|94442.4|94619.1|94462.6|94406.4|93914.5|586
1594584000000|2020-07-12 20:00:00|95084.3|94463.3|95084.3|94463.3|95084.3|94463.3|95084.3|94463.3|1
1594584300000|2020-07-12 20:05:00|95042.2|94421.2|95042.2|94421.2|95042.2|94421.2|95042.2|94421.2|1
1594585200000|2020-07-12 20:20:00|94856.1|94274.3|94912.5|94291.5|94912.5|94291.5|94851.9|94245.9|4
1594585500000|2020-07-12 20:25:00|94913|94292|94851.9|94275.7|94926.1|94305.1|94851.9|94241.6|47
1594586700000|2020-07-12 20:45:00|94859.7|94273.9|94851.9|94275.7|94859.7|94275.7|94851.9|94273.9|2
1594587000000|2020-07-12 20:50:00|94923|94302|94856|94241.4|94950.8|94329.8|94851.9|94241.3|11
1594587300000|2020-07-12 20:55:00|94867.6|94277.5|94867.6|94277.5|94867.6|94277.5|94867.6|94277.5|1
1594587600000|2020-07-12 21:00:00|94923|94302|94867.6|94277.5|94963.9|94342.9|94867.6|94269.9|26
1594587900000|2020-07-12 21:05:00|94948|94327|94857.6|94287.5|94971|94370|94857.6|94276.2|50
1594588200000|2020-07-12 21:10:00|94894.7|94293.7|94942.8|94341.8|94972.4|94371.4|94857.6|94264.9|24
1594588500000|2020-07-12 21:15:00|94916|94315|94925.7|94324.7|94946.5|94345.5|94857.6|94282|24
1594588800000|2020-07-12 21:20:00|94921.5|94320.5|94857.6|94287.5|94939.9|94338.9|94857.6|94257.4|73
1594589100000|2020-07-12 21:25:00|94880.7|94279.7|94949.6|94348.6|94957.4|94356.4|94857.2|94256.2|80
1594589400000|2020-07-12 21:30:00|94946.4|94345.4|94914.2|94313.2|94946.4|94345.4|94865.3|94275.1|115
1594589700000|2020-07-12 21:35:00|94914.4|94313.4|94908.6|94307.6|94946.1|94345.1|94857.6|94264.5|109
1594590000000|2020-07-12 21:40:00|94945.8|94344.8|94917.8|94316.8|94957.5|94356.5|94857.6|94282.5|153
1594590300000|2020-07-12 21:45:00|94917.6|94316.6|94918.2|94317.2|94945.5|94344.5|94857.6|94258.3|165
1594590600000|2020-07-12 21:50:00|94902.6|94301.6|94917.5|94328.6|94942.3|94376|94822.1|94248.2|173
1594590900000|2020-07-12 21:55:00|94914.4|94326.3|94875.3|94286.6|94972.5|94395|94857.6|94258.8|241
1594591200000|2020-07-12 22:00:00|94945.5|94344.5|94744|94310.1|94952.9|94417.9|94735.8|94272.5|974
1594591500000|2020-07-12 22:05:00|94733.8|94330.8|94547.2|94371.3|94764.8|94470.1|94491|94300.6|1446
1594591800000|2020-07-12 22:10:00|94554.2|94365.3|94541|94392.1|94579.4|94403.4|94494.8|94302.3|1672
1594592100000|2020-07-12 22:15:00|94541.2|94391.2|94527.7|94358.4|94564.6|94419.9|94463.8|94321.1|1316
1594592400000|2020-07-12 22:20:00|94529.9|94360.1|94521.6|94338.2|94572.4|94415|94465|94311.4|1038
1594592700000|2020-07-12 22:25:00|94521.8|94338.6|94538|94336.3|94567.9|94432.4|94466.6|94285|852
1594593000000|2020-07-12 22:30:00|94525.9|94353|94515.2|94353.1|94559.1|94448.3|94451.4|94324.6|800
1594593300000|2020-07-12 22:35:00|94515.3|94355.9|94488|94340.3|94558.9|94418.9|94449.5|94309.4|779
1594593600000|2020-07-12 22:40:00|94441.7|94391.7|94460.7|94410.7|94564.3|94429.1|94441.7|94296.6|798
1594593900000|2020-07-12 22:45:00|94455.2|94405.2|94463.7|94327.9|94549.7|94411.1|94420.6|94294.6|819
1594594200000|2020-07-12 22:50:00|94510.7|94307|94500.7|94332.5|94538.7|94408.5|94410.4|94279.7|966
1594594500000|2020-07-12 22:55:00|94494.1|94339.4|94430.7|94234.1|94623.4|94420.1|94397.8|94171.4|955
1594594800000|2020-07-12 23:00:00|94384.7|94334.7|94417.6|94266.8|94615|94335|94352.1|94157.5|587
1594595100000|2020-07-12 23:05:00|94383.3|94333.3|94460|94207.1|94600.1|94342.5|94309.6|94173.3|641
1594595400000|2020-07-12 23:10:00|94447.7|94214.6|94442|94268|94674.3|94366.6|94298.7|94186.9|1259
1594595700000|2020-07-12 23:15:00|94435.2|94271.2|94387.2|94241.7|94535.6|94332.3|94335.1|94206.2|1123
1594596000000|2020-07-12 23:20:00|94387.5|94242|94396.6|94267.6|94439.4|94328.2|94344.8|94212.6|927
1594596300000|2020-07-12 23:25:00|94405.9|94267.9|94396|94248.4|94437|94315.3|94340.9|94237.1|679
1594596600000|2020-07-12 23:30:00|94392.9|94259.6|94408.8|94276.2|94418.8|94325.5|94320.5|94228.7|1339
1594596900000|2020-07-12 23:35:00|94369|94319|94329.8|94279.8|94410.4|94321.3|94306.9|94226.1|942
1594597200000|2020-07-12 23:40:00|94329.2|94279.2|94333.2|94283.2|94373.6|94294.2|94318.7|94231.1|618
1594597500000|2020-07-12 23:45:00|94332.3|94282.3|94339.9|94289.9|94371.1|94308.9|94322.9|94235.5|1196
1594597800000|2020-07-12 23:50:00|94339.3|94289.3|94351.3|94301.3|94389.5|94339.5|94333.1|94283.1|1398
1594598100000|2020-07-12 23:55:00|94351.8|94301.8|94368.5|94318.5|94379.8|94329.8|94336.8|94286.8|1819
1594598400000|2020-07-13 00:00:00|94368.8|94318.8|94529|94479|94579.2|94496.2|94361.9|94270|1430
1594598700000|2020-07-13 00:05:00|94529.9|94479.9|94496.1|94446.1|94558.9|94485.2|94494.2|94430|718
1594599000000|2020-07-13 00:10:00|94496.2|94446.2|94476|94426|94531.6|94481.6|94476|94426|924
1594599300000|2020-07-13 00:15:00|94475.9|94425.9|94494.9|94444.9|94519.9|94469.9|94466.3|94416.3|888
1594599600000|2020-07-13 00:20:00|94483.1|94433.1|94458.4|94408.4|94504.1|94454.1|94456.9|94406.9|844
1594599900000|2020-07-13 00:25:00|94458.8|94408.8|94382.3|94332.3|94468.5|94418.5|94373.9|94323.9|786
1594600200000|2020-07-13 00:30:00|94382.4|94332.4|94377|94327|94397.9|94347.9|94367.1|94317.1|750
1594600500000|2020-07-13 00:35:00|94371.9|94321.9|94402.5|94352.5|94410.8|94360.8|94367.3|94317.3|895
1594600800000|2020-07-13 00:40:00|94402.7|94352.7|94395.3|94345.3|94411.1|94361.1|94391.3|94341.3|707
1594601100000|2020-07-13 00:45:00|94394.9|94344.9|94384.6|94334.6|94401.1|94351.1|94375.5|94325.5|901
1594601400000|2020-07-13 00:50:00|94384.5|94334.5|94389.9|94339.9|94404.4|94354.4|94377.4|94327.4|960
1594601700000|2020-07-13 00:55:00|94392.5|94342.5|94365.6|94315.6|94400.5|94350.5|94363|94313|1008
1594602000000|2020-07-13 01:00:00|94368|94318|94307.5|94257.5|94368.2|94318.2|94274.5|94224.5|1216
1594602300000|2020-07-13 01:05:00|94307.3|94257.3|94308.3|94258.3|94315.4|94265.4|94290.6|94240.6|918
1594602600000|2020-07-13 01:10:00|94308.4|94258.4|94299.4|94249.4|94323.9|94273.9|94297|94247|877
1594602900000|2020-07-13 01:15:00|94300.8|94250.8|94268|94218|94310.3|94260.3|94251.5|94201.5|1012
1594603200000|2020-07-13 01:20:00|94267.9|94217.9|94265.4|94215.4|94269.7|94219.7|94244.4|94194.4|876
1594603500000|2020-07-13 01:25:00|94264.7|94214.7|94253.3|94203.3|94266.3|94216.3|94247.5|94197.5|960
1594603800000|2020-07-13 01:30:00|94253.5|94203.5|94210.7|94160.7|94255.5|94205.5|94205.6|94155.6|1179
1594604100000|2020-07-13 01:35:00|94210.6|94160.6|94221.3|94171.3|94223.9|94173.9|94199.8|94149.8|1182
1594604400000|2020-07-13 01:40:00|94221.7|94171.7|94271.4|94221.4|94284|94234|94218.7|94168.7|1004
1594604700000|2020-07-13 01:45:00|94271.7|94221.7|94246.9|94196.9|94278.2|94228.2|94242.8|94192.8|848
1594605000000|2020-07-13 01:50:00|94246.8|94196.8|94231.5|94181.5|94264.5|94214.5|94227.1|94177.1|851
1594605300000|2020-07-13 01:55:00|94232.5|94182.5|94237.8|94187.8|94240.4|94190.4|94222.7|94172.7|869
1594605600000|2020-07-13 02:00:00|94238.3|94188.3|94242.4|94192.4|94261.9|94211.9|94232.8|94182.8|869
1594605900000|2020-07-13 02:05:00|94242.8|94192.8|94223.5|94173.5|94244|94194|94221.3|94171.3|875
1594606200000|2020-07-13 02:10:00|94223.8|94173.8|94208.4|94158.4|94230.5|94180.5|94203.1|94153.1|937
1594606500000|2020-07-13 02:15:00|94208.1|94158.1|94190|94140|94226.5|94176.5|94184|94134|740
1594606800000|2020-07-13 02:20:00|94190.2|94140.2|94189.7|94139.7|94212.2|94162.2|94180.2|94130.2|741
1594607100000|2020-07-13 02:25:00|94191.2|94141.2|94191.6|94141.6|94206.8|94156.8|94184.9|94134.9|704
1594607400000|2020-07-13 02:30:00|94190.2|94140.2|94177.5|94127.5|94199.5|94149.5|94175.1|94125.1|606
1594607700000|2020-07-13 02:35:00|94175.1|94125.1|94168.9|94118.9|94180.2|94130.2|94159|94109|632
1594608000000|2020-07-13 02:40:00|94168.8|94118.8|94164.1|94114.1|94176.1|94126.1|94151.2|94101.2|619
1594608300000|2020-07-13 02:45:00|94163.6|94113.6|94175.5|94125.5|94180|94130|94158.7|94108.7|601
1594608600000|2020-07-13 02:50:00|94175.6|94125.6|94186.6|94136.6|94192.3|94142.3|94166.2|94116.2|594
1594608900000|2020-07-13 02:55:00|94182.6|94132.6|94172.6|94122.6|94193.1|94143.1|94167.4|94117.4|517
1594609200000|2020-07-13 03:00:00|94173.2|94123.2|94159.5|94109.5|94190|94140|94156.4|94106.4|668
1594609500000|2020-07-13 03:05:00|94159.1|94109.1|94154.2|94104.2|94169.6|94119.6|94143.4|94093.4|640
1594609800000|2020-07-13 03:10:00|94154.5|94104.5|94158.4|94108.4|94171|94121|94147.5|94097.5|444
1594610100000|2020-07-13 03:15:00|94158.5|94108.5|94148.1|94098.1|94160.9|94110.9|94139.4|94089.4|617
1594610400000|2020-07-13 03:20:00|94148.6|94098.6|94156.8|94106.8|94162|94112|94145.9|94095.9|625
1594610700000|2020-07-13 03:25:00|94157.3|94107.3|94059.1|94009.1|94159.1|94109.1|94046.2|93996.2|1004
1594611000000|2020-07-13 03:30:00|94059.3|94009.3|94074.3|94024.3|94088.1|94038.1|94048.8|93998.8|705
1594611300000|2020-07-13 03:35:00|94074.7|94024.7|94092.6|94042.6|94117.5|94067.5|94069|94019|1004
1594611600000|2020-07-13 03:40:00|94092.9|94042.9|94084.2|94034.2|94111.4|94061.4|94072.2|94022.2|972
1594611900000|2020-07-13 03:45:00|94085.5|94035.5|94083.3|94033.3|94113.2|94063.2|94076.1|94026.1|656
1594612200000|2020-07-13 03:50:00|94083.4|94033.4|94109.3|94059.3|94116.4|94066.4|94078.9|94028.9|530
1594612500000|2020-07-13 03:55:00|94109|94059|94106.6|94056.6|94116.6|94066.6|94093.2|94043.2|525
1594612800000|2020-07-13 04:00:00|94105.2|94055.2|94097.5|94047.5|94107.7|94057.7|94087.8|94037.8|548
1594613100000|2020-07-13 04:05:00|94097.4|94047.4|94094.2|94044.2|94104.9|94054.9|94091|94041|503
1594613400000|2020-07-13 04:10:00|94092.5|94042.5|94097.1|94047.1|94105|94055|94085.9|94035.9|405
1594613700000|2020-07-13 04:15:00|94097.4|94047.4|94097|94047|94110.3|94060.3|94094.2|94044.2|370
1594614000000|2020-07-13 04:20:00|94097.8|94047.8|94115.3|94065.3|94116.9|94066.9|94090.6|94040.6|551
1594614300000|2020-07-13 04:25:00|94115.8|94065.8|94111.3|94061.3|94122|94072|94108.5|94058.5|486
1594614600000|2020-07-13 04:30:00|94110.8|94060.8|94129.4|94079.4|94131.1|94081.1|94109.1|94059.1|542
1594614900000|2020-07-13 04:35:00|94127.3|94077.3|94125.3|94075.3|94128.2|94078.2|94106.5|94056.5|603
1594615200000|2020-07-13 04:40:00|94123.6|94073.6|94142.2|94092.2|94144.2|94094.2|94121.4|94071.4|708
1594615500000|2020-07-13 04:45:00|94142.9|94092.9|94121.1|94071.1|94143.4|94093.4|94117.3|94067.3|402
1594615800000|2020-07-13 04:50:00|94121.2|94071.2|94123.5|94073.5|94130.9|94080.9|94108.5|94058.5|565
1594616100000|2020-07-13 04:55:00|94123.8|94073.8|94132.2|94082.2|94138.2|94088.2|94105.3|94055.3|570
1594616400000|2020-07-13 05:00:00|94132.6|94082.6|94095.3|94045.3|94142.3|94092.3|94086|94036|777
1594616700000|2020-07-13 05:05:00|94095.2|94045.2|94016.5|93966.5|94096.3|94046.3|93989.5|93939.5|1152
1594617000000|2020-07-13 05:10:00|94016.8|93966.8|93996.4|93946.4|94023.3|93973.3|93987.4|93937.4|811
1594617300000|2020-07-13 05:15:00|93995.1|93945.1|94006.9|93956.9|94008.6|93958.6|93987.1|93937.1|702
1594617600000|2020-07-13 05:20:00|94006.8|93956.8|93978.8|93928.8|94016.9|93966.9|93967.3|93917.3|653
1594617900000|2020-07-13 05:25:00|93979.1|93929.1|93912.9|93862.9|93981|93931|93910.3|93860.3|877
1594618200000|2020-07-13 05:30:00|93914.1|93864.1|93913.7|93863.7|93939.4|93889.4|93880.8|93830.8|944
1594618500000|2020-07-13 05:35:00|93912.2|93862.2|93943|93893|93944.1|93894.1|93905.3|93855.3|783
1594618800000|2020-07-13 05:40:00|93942.6|93892.6|93938.9|93888.9|93945.1|93895.1|93917.7|93867.7|583
1594619100000|2020-07-13 05:45:00|93938|93888|93944.1|93894.1|93948|93898|93911.8|93861.8|765
1594619400000|2020-07-13 05:50:00|93941|93891|93976.1|93926.1|93980.9|93930.9|93932.2|93882.2|751
1594619700000|2020-07-13 05:55:00|93975.4|93925.4|93968.6|93918.6|93975.4|93925.4|93949.7|93899.7|866
1594620000000|2020-07-13 06:00:00|93968.4|93918.4|93970.1|93920.1|93985.9|93935.9|93934.6|93884.6|1534
1594620300000|2020-07-13 06:05:00|93965.1|93915.1|93981.1|93931.1|93982.5|93932.5|93940.6|93890.6|1300
1594620600000|2020-07-13 06:10:00|93984.4|93934.4|94088|94038|94093.3|94043.3|93984.4|93934.4|1604
1594620900000|2020-07-13 06:15:00|94087.6|94037.6|94032.6|93982.6|94089.6|94039.6|94025.1|93975.1|1205
1594621200000|2020-07-13 06:20:00|94032|93982|94030.6|94005.6|94046.5|94007|94014.3|93969|1365
1594621500000|2020-07-13 06:25:00|94030.7|94005.7|94062.6|94037.6|94083|94058|94028.9|94003.9|1633
1594621800000|2020-07-13 06:30:00|94062.4|94037.4|94030.3|94005.3|94064.6|94039.6|94002.5|93969.9|1496
1594622100000|2020-07-13 06:35:00|94030|94005|94015.1|93990.1|94031.3|94006.3|93958.7|93933.7|1652
1594622400000|2020-07-13 06:40:00|94015.4|93990.4|93946.6|93921.6|94018.9|93993.9|93934.3|93900.5|1648
1594622700000|2020-07-13 06:45:00|93945.7|93920.7|93949.1|93924.1|93974.1|93949.1|93939|93914|1592
1594623000000|2020-07-13 06:50:00|93948.9|93923.9|93962.8|93937.8|93984.3|93959.3|93944.5|93919.5|1861
1594623300000|2020-07-13 06:55:00|93963.6|93938.6|94002.8|93977.8|94014|93978.8|93938.7|93913.7|1499
1594623600000|2020-07-13 07:00:00|94002.9|93977.9|93995.2|93970.2|94021.5|93986|93935.3|93910.3|1649
1594623900000|2020-07-13 07:05:00|93994.7|93969.7|94079.5|94054.5|94122.5|94094.8|93994.6|93969.6|1995
1594624200000|2020-07-13 07:10:00|94080.3|94055.3|94237.9|94212.9|94256.9|94217.5|94053.3|94028.3|1740
1594624500000|2020-07-13 07:15:00|94235.9|94210.9|94123.9|94098.9|94242.9|94210.9|94105.5|94075|1884
1594624800000|2020-07-13 07:20:00|94124.4|94099.4|94125.6|94100.6|94172.7|94138|94082.4|94057.4|1895
1594625100000|2020-07-13 07:25:00|94125.7|94100.7|94287.5|94237.5|94339.7|94300.4|94098.2|94063.6|1843
1594625400000|2020-07-13 07:30:00|94287.4|94237.4|94239.7|94214.7|94300.2|94267.4|94234.6|94197.7|1771
1594625700000|2020-07-13 07:35:00|94239.8|94214.8|94227.8|94202.8|94268.4|94243.4|94189.1|94148.1|1661
1594626000000|2020-07-13 07:40:00|94226.5|94201.5|94212.8|94187.8|94281|94244.6|94184.4|94159.4|1688
1594626300000|2020-07-13 07:45:00|94213.2|94188.2|94227|94202|94256|94231|94193|94168|1527
1594626600000|2020-07-13 07:50:00|94227.1|94202.1|94248.6|94223.6|94259.9|94234.9|94225.7|94200.7|1302
1594626900000|2020-07-13 07:55:00|94249.3|94224.3|94233.2|94208.2|94249.3|94224.3|94186.4|94161.4|1436
1594627200000|2020-07-13 08:00:00|94233.1|94208.1|94312.5|94287.5|94326.1|94292.6|94227.7|94202.7|1492
1594627500000|2020-07-13 08:05:00|94311.9|94286.9|94254.4|94229.4|94332.6|94307.6|94236.8|94211.8|1531
1594627800000|2020-07-13 08:10:00|94253.7|94228.7|94265.5|94240.5|94282.9|94257.9|94208.4|94183.4|1673
1594628100000|2020-07-13 08:15:00|94265.7|94240.7|94385|94360|94407.6|94382.6|94236.1|94211.1|1527
1594628400000|2020-07-13 08:20:00|94386.6|94361.6|94439.5|94414.5|94481.2|94449.5|94341.8|94304.1|1635
1594628700000|2020-07-13 08:25:00|94439.4|94414.4|94529|94504|94547.7|94510.8|94435.6|94410.6|1568
1594629000000|2020-07-13 08:30:00|94528.2|94503.2|94611.5|94586.5|94618.6|94593.6|94515|94490|1580
1594629300000|2020-07-13 08:35:00|94610.9|94585.9|94485|94460|94618.3|94593.3|94478.6|94453.6|1507
1594629600000|2020-07-13 08:40:00|94484.6|94459.6|94500|94475|94546.7|94518|94483.9|94458.9|1449
1594629900000|2020-07-13 08:45:00|94499.9|94474.9|94669.3|94619.3|94669.3|94623.3|94492|94467|1682
1594630200000|2020-07-13 08:50:00|94665.3|94615.3|94551.6|94526.6|94670.6|94620.6|94539.6|94504|1423
1594630500000|2020-07-13 08:55:00|94552.1|94527.1|94582.6|94557.6|94622.5|94586.8|94545.8|94520.8|1458
1594630800000|2020-07-13 09:00:00|94581.3|94556.3|94486.7|94461.7|94588.7|94563.7|94478.6|94453.6|1731
1594631100000|2020-07-13 09:05:00|94485.6|94460.6|94525.4|94500.4|94535.3|94510.3|94468.2|94443.2|1404
1594631400000|2020-07-13 09:10:00|94526.1|94501.1|94487.4|94462.4|94529.6|94504.6|94472.7|94435.9|1247
1594631700000|2020-07-13 09:15:00|94488|94463|94482|94457|94518.4|94493.4|94472.7|94433.5|1375
1594632000000|2020-07-13 09:20:00|94480|94455|94502.9|94477.9|94576.3|94542.2|94444.7|94419.7|1415
1594632300000|2020-07-13 09:25:00|94502.3|94477.3|94415.2|94390.2|94505.8|94480.8|94413|94388|1509
1594632600000|2020-07-13 09:30:00|94415.5|94390.5|94424|94399|94470.4|94440|94384.4|94359.4|1373
1594632900000|2020-07-13 09:35:00|94424.2|94399.2|94333.8|94308.8|94426|94401|94327.9|94302.9|1390
1594633200000|2020-07-13 09:40:00|94333.4|94308.4|94314.6|94289.6|94366.8|94334.4|94304.6|94275.9|1344
1594633500000|2020-07-13 09:45:00|94315.1|94290.1|94312.1|94287.1|94333.5|94308.5|94272.5|94247.5|1331
1594633800000|2020-07-13 09:50:00|94312|94287|94440.8|94415.8|94445.4|94418.1|94308.5|94283.5|1522
1594634100000|2020-07-13 09:55:00|94440.3|94415.3|94353.6|94328.6|94482.8|94443.3|94342.5|94315.8|1600
1594634400000|2020-07-13 10:00:00|94353|94328|94290|94265|94359|94334|94287.3|94262.3|1473
1594634700000|2020-07-13 10:05:00|94290.4|94265.4|94262.6|94237.6|94308.8|94283.8|94254.9|94229.9|1417
1594635000000|2020-07-13 10:10:00|94262.8|94237.8|94265.9|94240.9|94289.5|94264.5|94248.5|94223.5|1412
1594635300000|2020-07-13 10:15:00|94264|94239|94249|94224|94278.2|94253.2|94217.9|94192.9|1408
1594635600000|2020-07-13 10:20:00|94248.8|94223.8|94252.4|94227.4|94269|94244|94232|94207|1361
1594635900000|2020-07-13 10:25:00|94252.5|94227.5|94221|94196|94256.2|94231.2|94214.9|94189.9|1122
1594636200000|2020-07-13 10:30:00|94220.5|94195.5|94243|94218|94247.2|94222.2|94185|94160|1585
1594636500000|2020-07-13 10:35:00|94243.2|94218.2|94270.8|94245.8|94275.4|94250.4|94243|94218|1287
1594636800000|2020-07-13 10:40:00|94271|94246|94292.8|94267.8|94296.6|94271.6|94234.7|94209.7|1344
1594637100000|2020-07-13 10:45:00|94293|94268|94256.3|94231.3|94300.3|94275.3|94253.1|94215.3|1224
1594637400000|2020-07-13 10:50:00|94256.1|94231.1|94165.3|94140.3|94258|94233|94155.2|94128.9|1435
1594637700000|2020-07-13 10:55:00|94165.4|94140.4|94229.4|94204.4|94231.1|94206.1|94149.7|94124.7|1466
1594638000000|2020-07-13 11:00:00|94226.9|94201.9|94076.8|94051.8|94227.3|94202.3|94076.8|94044.5|1604
1594638300000|2020-07-13 11:05:00|94076.9|94051.9|94073.3|94048.3|94122.5|94087.4|94019.2|93994.2|1595
1594638600000|2020-07-13 11:10:00|94071.8|94046.8|94004.8|93979.8|94113.7|94088.7|93993.9|93968.9|1626
1594638900000|2020-07-13 11:15:00|94005.1|93980.1|94037.4|94012.4|94129.3|94096.3|94005.1|93980.1|1755
1594639200000|2020-07-13 11:20:00|94036.7|94011.7|94038.3|94013.3|94063.1|94023.1|94027.1|93997.6|1358
1594639500000|2020-07-13 11:25:00|94038.1|94013.1|94029|94004|94053.5|94014.6|93980|93945.5|1550
1594639800000|2020-07-13 11:30:00|94029.2|94004.2|94065|94040|94098.6|94068.3|94028.3|94003.3|1568
1594640100000|2020-07-13 11:35:00|94066|94041|94106.7|94081.7|94119|94094|94064.3|94038.8|1372
1594640400000|2020-07-13 11:40:00|94107.4|94082.4|94062.7|94037.7|94107.4|94082.4|94053.5|94028.5|1435
1594640700000|2020-07-13 11:45:00|94063.6|94038.6|94030.5|94005.5|94078.6|94053.6|94003.2|93970.1|1479
1594641000000|2020-07-13 11:50:00|94030.4|94005.4|94031.7|93981.7|94052.9|94015.7|94013.8|93971.3|1445
1594641300000|2020-07-13 11:55:00|94031.5|93981.5|94034.6|93984.6|94079.5|94029.5|94020.8|93970.8|1475
1594641600000|2020-07-13 12:00:00|94034.5|93984.5|94116.5|94066.5|94143.3|94093.3|93997.1|93947.1|1710
1594641900000|2020-07-13 12:05:00|94117.1|94067.1|94154|94104|94158.4|94108.4|94075|94025|1377
1594642200000|2020-07-13 12:10:00|94153.1|94103.1|94162.9|94112.9|94221.7|94171.7|94147|94097|1656
1594642500000|2020-07-13 12:15:00|94163|94113|94222.2|94172.2|94235|94185|94159.1|94109.1|1593
1594642800000|2020-07-13 12:20:00|94220.2|94170.2|94153.9|94103.9|94279.6|94229.6|94147.2|94097.2|1822
1594643100000|2020-07-13 12:25:00|94153.7|94103.7|94172.1|94122.1|94207.1|94157.1|94097.4|94047.4|1735
1594643400000|2020-07-13 12:30:00|94170.4|94120.4|94064.8|94014.8|94194.8|94144.8|94057.1|94007.1|1737
1594643700000|2020-07-13 12:35:00|94065.1|94015.1|94126.4|94076.4|94142.9|94092.9|94048.9|93998.9|1720
1594644000000|2020-07-13 12:40:00|94127.3|94077.3|94123.5|94073.5|94133.8|94083.8|94089.7|94039.7|1393
1594644300000|2020-07-13 12:45:00|94123.1|94073.1|94035.4|93985.4|94124.1|94074.1|94023.9|93973.9|1657
1594644600000|2020-07-13 12:50:00|94035.3|93985.3|94019.1|93969.1|94043.4|93993.4|94018|93968|1298
1594644900000|2020-07-13 12:55:00|94019.7|93969.7|94198|94148|94200.1|94150.1|94011.9|93961.9|1776
1594645200000|2020-07-13 13:00:00|94200.4|94150.4|94068.1|94018.1|94202.4|94152.4|94061.9|94011.9|1880
1594645500000|2020-07-13 13:05:00|94066.4|94016.4|94067.8|94017.8|94071.6|94021.6|94000.4|93950.4|1798
1594645800000|2020-07-13 13:10:00|94068.8|94018.8|93946.9|93896.9|94077.7|94027.7|93941.7|93891.7|1728
1594646100000|2020-07-13 13:15:00|93946.8|93896.8|94030.6|93980.6|94049|93999|93946.5|93896.5|1689
1594646400000|2020-07-13 13:20:00|94030.4|93980.4|93975.3|93925.3|94031.6|93981.6|93970|93920|1554
1594646700000|2020-07-13 13:25:00|93975|93925|93878.2|93828.2|93976.7|93926.7|93865.9|93815.9|1551
1594647000000|2020-07-13 13:30:00|93877.3|93827.3|93855.1|93805.1|93971.2|93921.2|93827.9|93777.9|2046
1594647300000|2020-07-13 13:35:00|93854|93804|93829.1|93779.1|93883.4|93833.4|93783.2|93733.2|2076
1594647600000|2020-07-13 13:40:00|93829.6|93779.6|93886.2|93836.2|93909.8|93859.8|93783.8|93733.8|1871
1594647900000|2020-07-13 13:45:00|93883.6|93833.6|93888.5|93838.5|93920.7|93870.7|93817|93767|1963
1594648200000|2020-07-13 13:50:00|93888.1|93838.1|93902.1|93852.1|93946.4|93896.4|93841.8|93791.8|1990
1594648500000|2020-07-13 13:55:00|93900.3|93850.3|93986.6|93936.6|93997.6|93947.6|93859.5|93809.5|2068
1594648800000|2020-07-13 14:00:00|93986.8|93936.8|93919.9|93869.9|93988.1|93938.1|93898.2|93848.2|1960
1594649100000|2020-07-13 14:05:00|93919.8|93869.8|93828.8|93778.8|93930.4|93880.4|93813|93763|1867
1594649400000|2020-07-13 14:10:00|93827.9|93777.9|93814.7|93764.7|93908.7|93858.7|93796.9|93746.9|1795
1594649700000|2020-07-13 14:15:00|93815.1|93765.1|93812.8|93762.8|93858.8|93808.8|93765.7|93715.7|1630
1594650000000|2020-07-13 14:20:00|93812.9|93762.9|93763.2|93713.2|93827.3|93777.3|93759|93709|1655
1594650300000|2020-07-13 14:25:00|93763.1|93713.1|93745.1|93695.1|93770.5|93720.5|93718.6|93668.6|1677
1594650600000|2020-07-13 14:30:00|93745.2|93695.2|93792.7|93742.7|93793.2|93743.2|93701.9|93651.9|1544
1594650900000|2020-07-13 14:35:00|93788.5|93738.5|93830.3|93780.3|93952.6|93902.6|93783.1|93733.1|2018
1594651200000|2020-07-13 14:40:00|93829.8|93779.8|93836.5|93786.5|93894.5|93844.5|93781.9|93731.9|1779
1594651500000|2020-07-13 14:45:00|93836.4|93786.4|93800.6|93750.6|93892.9|93842.9|93767.3|93717.3|1865
1594651800000|2020-07-13 14:50:00|93800|93750|93747.7|93697.7|93840.3|93790.3|93734.6|93684.6|1802
1594652100000|2020-07-13 14:55:00|93746.1|93696.1|93726.1|93676.1|93810.3|93760.3|93721.8|93671.8|1894
1594652400000|2020-07-13 15:00:00|93726.3|93676.3|93688.7|93638.7|93751.3|93701.3|93665.6|93617.7|1881
1594652700000|2020-07-13 15:05:00|93688.6|93638.6|93726.3|93676.3|93755.5|93705.5|93671|93621|1905
1594653000000|2020-07-13 15:10:00|93726.6|93676.6|93807|93757|93807|93757|93702.1|93652.1|1794
1594653300000|2020-07-13 15:15:00|93806.8|93756.8|93772.3|93722.3|93873.5|93823.5|93742|93692|1900
1594653600000|2020-07-13 15:20:00|93772.4|93722.4|93719.1|93669.1|93881.7|93831.7|93717.6|93667.6|1919
1594653900000|2020-07-13 15:25:00|93719|93669|93718.4|93668.4|93780.5|93730.5|93689.1|93639.1|2038
1594654200000|2020-07-13 15:30:00|93718.6|93668.6|93836.4|93786.4|93843.6|93793.6|93644.3|93594.3|1912
1594654500000|2020-07-13 15:35:00|93835.9|93785.9|93794.3|93744.3|93878.9|93828.9|93749.9|93699.9|1842
1594654800000|2020-07-13 15:40:00|93793.8|93743.8|93722.7|93672.7|93802.8|93752.8|93694.9|93644.9|1670
1594655100000|2020-07-13 15:45:00|93722.6|93672.6|93704.6|93654.6|93774.9|93724.9|93697.6|93647.6|1733
1594655400000|2020-07-13 15:50:00|93702.7|93652.7|93724.3|93674.3|93750.6|93700.6|93699.4|93649.4|1458
1594655700000|2020-07-13 15:55:00|93723.7|93673.7|93711.1|93661.1|93725.1|93675.1|93676.7|93626.7|1542
1594656000000|2020-07-13 16:00:00|93712.5|93662.5|93798.3|93748.3|93798.3|93748.3|93703.7|93653.7|1691
1594656300000|2020-07-13 16:05:00|93799.5|93749.5|93772.9|93722.9|93800.2|93750.2|93750.3|93700.3|1293
1594656600000|2020-07-13 16:10:00|93772.6|93722.6|93754.7|93704.7|93803.2|93753.2|93753.2|93703.2|1456
1594656900000|2020-07-13 16:15:00|93754.5|93704.5|93708.6|93658.6|93757|93707|93708.6|93658.6|1205
1594657200000|2020-07-13 16:20:00|93708.4|93658.4|93692|93642|93719.8|93669.8|93649.8|93599.8|1360
1594657500000|2020-07-13 16:25:00|93691.6|93641.6|93699.8|93649.8|93701|93651|93659.2|93609.2|1272
1594657800000|2020-07-13 16:30:00|93699.4|93649.4|93710|93660|93718.8|93668.8|93696.1|93646.1|1191
1594658100000|2020-07-13 16:35:00|93709.8|93659.8|93707.6|93657.6|93735|93685|93690.2|93640.2|1164
1594658400000|2020-07-13 16:40:00|93707.8|93657.8|93674.8|93624.8|93723|93673|93674.2|93624.2|1095
1594658700000|2020-07-13 16:45:00|93675.5|93625.5|93741.6|93691.6|93744.4|93694.4|93642.4|93592.4|1347
1594659000000|2020-07-13 16:50:00|93740.9|93690.9|93775.9|93725.9|93776.7|93726.7|93738.7|93688.7|1593
1594659300000|2020-07-13 16:55:00|93774.7|93724.7|93741.1|93691.1|93775.2|93725.2|93713.9|93663.9|1482
1594659600000|2020-07-13 17:00:00|93741|93691|93747.2|93697.2|93749.3|93699.3|93721.8|93671.8|1221
1594659900000|2020-07-13 17:05:00|93747.3|93697.3|93707.4|93657.4|93747.9|93697.9|93705|93655|1003
1594660200000|2020-07-13 17:10:00|93707.7|93657.7|93688.3|93638.3|93707.7|93657.7|93674.3|93624.3|1108
1594660500000|2020-07-13 17:15:00|93687.6|93637.6|93646.2|93596.2|93688.5|93638.5|93635.6|93585.6|1039
1594660800000|2020-07-13 17:20:00|93645.3|93595.3|93667.5|93617.5|93673.9|93637|93636|93586|771
1594661100000|2020-07-13 17:25:00|93667.2|93617.2|93701.4|93651.4|93706.2|93656.2|93665|93615|880
1594661400000|2020-07-13 17:30:00|93701.6|93651.6|93694.6|93644.6|93706.8|93656.8|93685.3|93635.3|879
1594661700000|2020-07-13 17:35:00|93694.3|93644.3|93735.4|93685.4|93743.7|93693.7|93673.8|93634.6|993
1594662000000|2020-07-13 17:40:00|93735.6|93685.6|93726.9|93676.9|93745.1|93695.1|93718.6|93668.6|912
1594662300000|2020-07-13 17:45:00|93726.5|93676.5|93730.4|93680.4|93738.4|93689.5|93711.9|93661.9|951
1594662600000|2020-07-13 17:50:00|93729.7|93679.7|93708.1|93658.1|93732.3|93682.3|93705.9|93655.9|919
1594662900000|2020-07-13 17:55:00|93708.3|93658.3|93703.4|93653.4|93710.2|93665.5|93684.4|93643.4|1068
1594663200000|2020-07-13 18:00:00|93703.5|93653.5|93763|93713|93764.6|93714.6|93698.5|93648.5|1216
1594663500000|2020-07-13 18:05:00|93762.5|93712.5|93905.9|93855.9|93916.7|93866.7|93762.1|93712.1|1574
1594663800000|2020-07-13 18:10:00|93905.6|93855.6|93887.5|93837.5|93938.9|93888.9|93886.8|93836.8|1547
1594664100000|2020-07-13 18:15:00|93886.9|93836.9|93874.8|93824.8|93896.2|93846.2|93866.9|93816.9|1239
1594664400000|2020-07-13 18:20:00|93876.9|93826.9|93938.2|93888.2|93938.9|93888.9|93866.3|93816.3|1198
1594664700000|2020-07-13 18:25:00|93938|93888|94060.5|94010.5|94071.2|94021.2|93930.6|93880.6|1730
1594665000000|2020-07-13 18:30:00|94060.8|94010.8|94147.2|94097.2|94151.5|94101.5|94056|94006|1481
1594665300000|2020-07-13 18:35:00|94147.5|94097.5|94070.6|94020.6|94168.9|94118.9|94067|94017|1389
1594665600000|2020-07-13 18:40:00|94072.4|94022.4|94039.5|93989.5|94090.6|94040.6|94035.4|93985.4|1303
1594665900000|2020-07-13 18:45:00|94039.1|93989.1|94017.8|93967.8|94125.2|94075.2|94009.9|93959.9|1425
1594666200000|2020-07-13 18:50:00|94017.2|93967.2|94059.9|94009.9|94080.4|94030.4|94017.1|93967.1|1365
1594666500000|2020-07-13 18:55:00|94060|94010|94088.7|94038.7|94088.7|94038.7|94022.8|93972.8|1409
1594666800000|2020-07-13 19:00:00|94089.3|94039.3|94173.8|94123.8|94176.3|94126.3|94089.3|94039.3|1625
1594667100000|2020-07-13 19:05:00|94175.8|94125.8|94257.1|94207.1|94290.7|94240.7|94160.2|94110.2|1741
1594667400000|2020-07-13 19:10:00|94257.7|94207.7|94224.7|94174.7|94272.1|94222.1|94171.2|94121.2|1505
1594667700000|2020-07-13 19:15:00|94224.1|94174.1|94242.9|94192.9|94244.9|94194.9|94215.7|94165.7|1280
1594668000000|2020-07-13 19:20:00|94243|94193|94329.8|94279.8|94329.8|94279.8|94224|94174|1266
1594668300000|2020-07-13 19:25:00|94329.4|94279.4|94369.4|94319.4|94370.4|94320.4|94329.2|94279.2|1385
1594668600000|2020-07-13 19:30:00|94369.8|94319.8|94554.3|94504.3|94563.2|94513.2|94357.5|94307.5|1830
1594668900000|2020-07-13 19:35:00|94554.2|94504.2|94564|94514|94566|94516|94521.7|94471.7|1569
1594669200000|2020-07-13 19:40:00|94565.2|94515.2|94425.7|94375.7|94570.9|94520.9|94359.9|94309.9|1828
1594669500000|2020-07-13 19:45:00|94425.5|94375.5|94569.5|94519.5|94600.5|94550.5|94422.7|94372.7|1821
1594669800000|2020-07-13 19:50:00|94568.2|94518.2|94586.2|94536.2|94593.8|94543.8|94530.9|94480.9|1574
1594670100000|2020-07-13 19:55:00|94586|94536|94427.6|94377.6|94587.4|94537.4|94385.6|94335.6|1905
1594670400000|2020-07-13 20:00:00|94427.7|94377.7|94630.6|94580.6|94634.5|94584.5|94427.7|94377.7|1513
1594670700000|2020-07-13 20:05:00|94630.3|94580.3|94657.7|94607.7|94681.6|94631.6|94626.9|94576.9|1213
1594671000000|2020-07-13 20:10:00|94658.1|94608.1|94600.7|94550.7|94665.9|94615.9|94600.4|94550.4|1230
1594671300000|2020-07-13 20:15:00|94600.4|94550.4|94598.3|94548.3|94612.7|94562.7|94573.7|94523.7|853
1594671600000|2020-07-13 20:20:00|94598.5|94548.5|94617.1|94567.1|94620|94570|94597.7|94547.7|644
1594671900000|2020-07-13 20:25:00|94617|94567|94592.3|94542.3|94619.8|94569.8|94589.4|94539.4|939
1594672200000|2020-07-13 20:30:00|94596.9|94546.9|94625.8|94575.8|94636.3|94586.3|94596.5|94546.5|868
1594672500000|2020-07-13 20:35:00|94626.1|94576.1|94623.5|94573.5|94636.6|94586.6|94618.8|94568.8|647
1594672800000|2020-07-13 20:40:00|94624.4|94574.4|94655.2|94605.2|94675.1|94625.1|94623.8|94573.8|1070
1594673100000|2020-07-13 20:45:00|94656.1|94606.1|94653.5|94603.5|94664.4|94614.4|94635.5|94585.5|1264
1594673400000|2020-07-13 20:50:00|94654.4|94604.4|94646.3|94596.3|94667.7|94617.7|94632|94582|1594
1594673700000|2020-07-13 20:55:00|94642.3|94592.3|94624.5|94480.7|94729.6|94619|94594.9|94472.1|1692
1594674000000|2020-07-13 21:00:00|94635.5|94450|94580.7|94530.7|94667.2|94535.1|94577.8|94450|165
1594674300000|2020-07-13 21:05:00|94575.6|94525.6|94638.4|94413.8|94688.2|94537.9|94562.8|94372|279
1594674600000|2020-07-13 21:10:00|94627.8|94384.8|94647.7|94401.8|94672|94441.5|94577.7|94384.8|309
1594674900000|2020-07-13 21:15:00|94652.4|94400.9|94759.6|94356.9|94858.9|94457.1|94583.2|94356.9|369
1594675200000|2020-07-13 21:20:00|94760.4|94362.2|94767.2|94412.6|94793|94471|94667.7|94354.2|270
1594675500000|2020-07-13 21:25:00|94752.9|94405.2|94683.7|94416.8|94832.3|94457|94653.2|94368.9|343
1594675800000|2020-07-13 21:30:00|94699.2|94403.5|94686.4|94401.3|94745.4|94464.2|94640.9|94358.5|497
1594676100000|2020-07-13 21:35:00|94687.3|94392.7|94685.8|94411.8|94732|94425.5|94625.8|94359.2|390
1594676400000|2020-07-13 21:40:00|94686.9|94427.5|94705.8|94367.3|94781.5|94427.5|94653.1|94338.2|347
1594676700000|2020-07-13 21:45:00|94693.6|94367.4|94694.7|94406.8|94759.3|94438.9|94658.1|94354|491
1594677000000|2020-07-13 21:50:00|94699.3|94409.8|94685.4|94392|94731.3|94436.1|94604.7|94353.7|559
1594677300000|2020-07-13 21:55:00|94693.9|94395.5|94722.7|94417.5|94771|94425.4|94625.5|94335.9|446
1594677600000|2020-07-13 22:00:00|94723.6|94419.1|94575.2|94442.9|94900.4|94485.2|94528.9|94350.6|1743
1594677900000|2020-07-13 22:05:00|94578.4|94443.6|94516.9|94466.9|94762.3|94471.4|94489|94393.2|1256
1594678200000|2020-07-13 22:10:00|94515.2|94465.2|94505.2|94455.2|94597.6|94478.5|94496.7|94409.8|1139
1594678500000|2020-07-13 22:15:00|94506.4|94456.4|94546.2|94415.2|94609|94473.4|94483.6|94402.6|1165
1594678800000|2020-07-13 22:20:00|94546.1|94415.1|94489.7|94439.7|94580.1|94465.8|94480.7|94397.7|1118
1594679100000|2020-07-13 22:25:00|94491|94441|94470.2|94420.2|94538.9|94445.3|94460.7|94382.9|603
1594679400000|2020-07-13 22:30:00|94467.7|94417.7|94478.2|94428.2|94523|94443.4|94465.2|94363.3|463
1594679700000|2020-07-13 22:35:00|94478|94428|94489.8|94439.8|94533.9|94458.1|94471.5|94378.8|543
1594680000000|2020-07-13 22:40:00|94489.9|94439.9|94492.8|94442.8|94535|94454.5|94484.6|94388|1174
1594680300000|2020-07-13 22:45:00|94492.1|94442.1|94493.9|94443.9|94530.8|94455.4|94484.8|94402.5|378
1594680600000|2020-07-13 22:50:00|94495.8|94445.8|94495.1|94445.1|94518|94468|94484.2|94434.2|747
1594680900000|2020-07-13 22:55:00|94495.8|94445.8|94510|94460|94541.2|94465.2|94487.4|94400|473
1594681200000|2020-07-13 23:00:00|94493|94443|94486.3|94436.3|94509.2|94459.2|94478.9|94428.9|515
1594681500000|2020-07-13 23:05:00|94489.8|94439.8|94489.9|94439.9|94519.3|94445.4|94479.5|94394|452
1594681800000|2020-07-13 23:10:00|94488.2|94438.2|94495.6|94445.6|94501|94451|94472.9|94422.9|438
1594682100000|2020-07-13 23:15:00|94503.6|94453.6|94494.7|94444.7|94503.6|94453.6|94491.1|94441.1|645
1594682400000|2020-07-13 23:20:00|94494.5|94444.5|94494|94444|94506.8|94456.8|94489.1|94439.1|531
1594682700000|2020-07-13 23:25:00|94494.3|94444.3|94493.9|94443.9|94499.5|94449.5|94485|94435|507
1594683000000|2020-07-13 23:30:00|94494.6|94444.6|94474.3|94424.3|94498.5|94448.5|94471.8|94421.8|553
1594683300000|2020-07-13 23:35:00|94468.1|94418.1|94470.1|94420.1|94475.4|94425.4|94458.6|94408.6|632
1594683600000|2020-07-13 23:40:00|94470.9|94420.9|94459.9|94409.9|94481.5|94431.5|94457.7|94407.7|436
1594683900000|2020-07-13 23:45:00|94460|94410|94468.7|94418.7|94479.5|94429.5|94459.6|94409.6|379
1594684200000|2020-07-13 23:50:00|94469.6|94419.6|94476.9|94426.9|94477.7|94427.7|94458.2|94408.2|478
1594684500000|2020-07-13 23:55:00|94474|94424|94529.9|94479.9|94537.3|94487.3|94470.9|94420.9|886
1594684800000|2020-07-14 00:00:00|94529.5|94479.5|94575.4|94525.4|94579.5|94529.5|94504.4|94454.4|1255
1594685100000|2020-07-14 00:05:00|94574.6|94524.6|94593.1|94543.1|94674.8|94616.9|94526.8|94476.8|1639
1594685400000|2020-07-14 00:10:00|94593.4|94543.4|94596|94546|94617.9|94567.9|94537.3|94487.3|1276
1594685700000|2020-07-14 00:15:00|94599.1|94549.1|94620.2|94570.2|94629|94579|94590.6|94540.6|1447
1594686000000|2020-07-14 00:20:00|94621.8|94571.8|94677.8|94627.8|94691.4|94641.4|94620.2|94570.2|1063
1594686300000|2020-07-14 00:25:00|94677.4|94627.4|94582|94532|94686.1|94636.1|94580.2|94530.2|1130
1594686600000|2020-07-14 00:30:00|94583.8|94533.8|94648.2|94598.2|94685.1|94635.1|94567.1|94517.1|1406
1594686900000|2020-07-14 00:35:00|94648.4|94598.4|94672|94622|94698.2|94648.2|94631.8|94581.8|1011
1594687200000|2020-07-14 00:40:00|94673|94623|94622.2|94572.2|94678.2|94628.2|94566.4|94516.4|971
1594687500000|2020-07-14 00:45:00|94621.5|94571.5|94568.1|94518.1|94645.1|94595.1|94564.9|94514.9|1031
1594687800000|2020-07-14 00:50:00|94568.3|94518.3|94585.4|94535.4|94619.8|94569.8|94544.4|94494.4|1450
1594688100000|2020-07-14 00:55:00|94585.9|94535.9|94604.2|94554.2|94671.3|94621.3|94584.6|94534.6|1300
1594688400000|2020-07-14 01:00:00|94604.1|94554.1|94649.2|94599.2|94687.9|94637.9|94554|94504|1542
1594688700000|2020-07-14 01:05:00|94649.1|94599.1|94686.7|94636.7|94690.6|94640.6|94591.3|94541.3|1426
1594689000000|2020-07-14 01:10:00|94686.8|94636.8|94666.3|94616.3|94707.5|94657.5|94638.4|94588.4|1346
1594689300000|2020-07-14 01:15:00|94667.3|94617.3|94706|94656|94725.1|94675.1|94595.4|94545.4|1301
1594689600000|2020-07-14 01:20:00|94706.8|94656.8|94732.1|94682.1|94764.6|94714.6|94645|94574.1|1417
1594689900000|2020-07-14 01:25:00|94732|94682|94760.8|94710.8|94770.2|94720.2|94726.8|94676.8|861
1594690200000|2020-07-14 01:30:00|94760.9|94710.9|94724.7|94674.7|94768.7|94718.7|94724.2|94674.2|866
1594690500000|2020-07-14 01:35:00|94724.6|94674.6|94673.8|94623.8|94730.4|94680.4|94669.8|94619.8|933
1594690800000|2020-07-14 01:40:00|94673.9|94623.9|94677|94627|94681.3|94631.3|94658.7|94608.7|795
1594691100000|2020-07-14 01:45:00|94677.2|94627.2|94700.7|94650.7|94710.8|94660.8|94670.6|94620.6|924
1594691400000|2020-07-14 01:50:00|94702.1|94652.1|94703|94653|94713.6|94663.6|94684.7|94634.7|825
1594691700000|2020-07-14 01:55:00|94702.5|94652.5|94691.7|94641.7|94702.7|94652.7|94668.9|94618.9|866
1594692000000|2020-07-14 02:00:00|94690.4|94640.4|94610.2|94560.2|94695.4|94645.4|94587.4|94537.4|1115
1594692300000|2020-07-14 02:05:00|94609.4|94559.4|94657.6|94607.6|94658.8|94608.8|94603.4|94553.4|880
1594692600000|2020-07-14 02:10:00|94657.2|94607.2|94738.3|94688.3|94760.4|94710.4|94652|94602|999
1594692900000|2020-07-14 02:15:00|94739.7|94689.7|94701.3|94651.3|94742.8|94692.8|94683.6|94633.6|1089
1594693200000|2020-07-14 02:20:00|94701.6|94651.6|94649.7|94599.7|94741.1|94691.1|94635.2|94585.2|1313
1594693500000|2020-07-14 02:25:00|94647.6|94597.6|94670.1|94620.1|94718.8|94668.8|94640|94590|1840
1594693800000|2020-07-14 02:30:00|94665.7|94615.7|94757.3|94707.3|94779|94729|94659.7|94609.7|1549
1594694100000|2020-07-14 02:35:00|94757.8|94707.8|94718.5|94668.5|94797.5|94747.5|94712.5|94662.5|1470
1594694400000|2020-07-14 02:40:00|94718.8|94668.8|94721.6|94671.6|94733.8|94683.8|94680.6|94630.6|1267
1594694700000|2020-07-14 02:45:00|94721.4|94671.4|94682.6|94632.6|94731.7|94681.7|94674.2|94624.2|1248
1594695000000|2020-07-14 02:50:00|94682.7|94632.7|94699.6|94649.6|94726.3|94676.3|94674.8|94624.8|1300
1594695300000|2020-07-14 02:55:00|94700|94650|94723.1|94673.1|94789.1|94739.1|94658.1|94608.1|1849
1594695600000|2020-07-14 03:00:00|94722.8|94672.8|94658.5|94608.5|94731.6|94681.6|94632.1|94582.1|1420
1594695900000|2020-07-14 03:05:00|94656.9|94606.9|94671.9|94621.9|94693.2|94643.2|94645.9|94595.9|1381
1594696200000|2020-07-14 03:10:00|94672.5|94622.5|94647.5|94597.5|94683.8|94633.8|94643.6|94593.6|830
1594696500000|2020-07-14 03:15:00|94647.9|94597.9|94660.5|94610.5|94687.2|94637.2|94628.6|94578.6|1433
1594696800000|2020-07-14 03:20:00|94663.2|94613.2|94649.3|94599.3|94709.1|94659.1|94643.7|94593.7|1113
1594697100000|2020-07-14 03:25:00|94649.4|94599.4|94633.3|94583.3|94682.1|94632.1|94628.5|94578.5|1255
1594697400000|2020-07-14 03:30:00|94636.8|94586.8|94718.7|94668.7|94729.1|94679.1|94636.8|94586.8|1057
1594697700000|2020-07-14 03:35:00|94716.2|94666.2|94722.3|94672.3|94731.7|94681.7|94711.9|94661.9|696
1594698000000|2020-07-14 03:40:00|94720.4|94670.4|94732.4|94682.4|94764.1|94714.1|94717.2|94667.2|897
1594698300000|2020-07-14 03:45:00|94731.4|94681.4|94709.9|94659.9|94737.6|94687.6|94706.1|94656.1|738
1594698600000|2020-07-14 03:50:00|94709.7|94659.7|94704.1|94654.1|94725|94675|94700.9|94650.9|767
1594698900000|2020-07-14 03:55:00|94704.5|94654.5|94705.2|94655.2|94716.1|94666.1|94700.1|94650.1|662
1594699200000|2020-07-14 04:00:00|94705.9|94655.9|94690.9|94640.9|94705.9|94655.9|94684.7|94634.7|711
1594699500000|2020-07-14 04:05:00|94691.5|94641.5|94695.9|94645.9|94700.9|94650.9|94691.2|94641.2|573
1594699800000|2020-07-14 04:10:00|94696.1|94646.1|94702.5|94652.5|94704.2|94654.2|94691.5|94641.5|518
1594700100000|2020-07-14 04:15:00|94703.6|94653.6|94706|94656|94711.7|94661.7|94695|94645|532
1594700400000|2020-07-14 04:20:00|94704.5|94654.5|94656.3|94606.3|94706.8|94656.8|94652.8|94602.8|496
1594700700000|2020-07-14 04:25:00|94657.2|94607.2|94631.7|94581.7|94657.8|94607.8|94627.6|94577.6|633
1594701000000|2020-07-14 04:30:00|94631.9|94581.9|94643.9|94593.9|94660.9|94610.9|94631.6|94581.6|604
1594701300000|2020-07-14 04:35:00|94643.7|94593.7|94637.8|94587.8|94647.3|94597.3|94634.4|94584.4|390
1594701600000|2020-07-14 04:40:00|94637.7|94587.7|94642.2|94592.2|94659.8|94609.8|94635.5|94585.5|472
1594701900000|2020-07-14 04:45:00|94640.7|94590.7|94625.9|94575.9|94645|94595|94619.2|94569.2|603
1594702200000|2020-07-14 04:50:00|94623.8|94573.8|94617.9|94567.9|94631.2|94581.2|94609.8|94559.8|575
1594702500000|2020-07-14 04:55:00|94617.8|94567.8|94584.5|94534.5|94621.2|94571.2|94580.9|94530.9|690
1594702800000|2020-07-14 05:00:00|94583.5|94533.5|94576.7|94526.7|94586.1|94536.1|94555.8|94505.8|929
1594703100000|2020-07-14 05:05:00|94576|94526|94582.5|94532.5|94582.5|94532.5|94553.8|94503.8|766
1594703400000|2020-07-14 05:10:00|94581.4|94531.4|94646.3|94596.3|94658.9|94608.9|94578.4|94528.4|959
1594703700000|2020-07-14 05:15:00|94646.4|94596.4|94549.7|94499.7|94656.5|94606.5|94537.5|94487.5|1018
1594704000000|2020-07-14 05:20:00|94549.1|94499.1|94559.8|94509.8|94587.5|94537.5|94546.1|94496.1|717
1594704300000|2020-07-14 05:25:00|94560.8|94510.8|94598.8|94548.8|94631.7|94581.7|94552.6|94502.6|720
1594704600000|2020-07-14 05:30:00|94599.1|94549.1|94635.6|94585.6|94639|94589|94564.4|94514.4|955
1594704900000|2020-07-14 05:35:00|94635.7|94585.7|94572.8|94522.8|94643.8|94593.8|94549.9|94499.9|1015
1594705200000|2020-07-14 05:40:00|94572.1|94522.1|94546.5|94496.5|94598.3|94548.3|94521.4|94471.4|1073
1594705500000|2020-07-14 05:45:00|94546|94496|94581.2|94531.2|94585.7|94535.7|94541.7|94491.7|1167
1594705800000|2020-07-14 05:50:00|94583.2|94533.2|94596.1|94546.1|94617.1|94567.1|94580.9|94530.9|1113
1594706100000|2020-07-14 05:55:00|94593.1|94543.1|94608.1|94558.1|94609.7|94559.7|94583.5|94533.5|1085
1594706400000|2020-07-14 06:00:00|94607.7|94557.7|94587.2|94537.2|94623.1|94573.1|94586.6|94536.6|1165
1594706700000|2020-07-14 06:05:00|94587|94537|94583|94533|94607.2|94557.2|94578.1|94528.1|1098
1594707000000|2020-07-14 06:10:00|94583.2|94533.2|94443.7|94393.7|94583.5|94533.5|94406.5|94356.5|1944
1594707300000|2020-07-14 06:15:00|94442.2|94392.2|94482.1|94432.1|94497.5|94447.5|94436.6|94386.6|1781
1594707600000|2020-07-14 06:20:00|94482.5|94432.5|94422|94372|94486.5|94436.5|94416.7|94366.7|1546
1594707900000|2020-07-14 06:25:00|94421.8|94371.8|94404|94354|94438.2|94388.2|94362.8|94312.8|1656
1594708200000|2020-07-14 06:30:00|94404.2|94354.2|94429.9|94379.9|94446.7|94396.7|94364.3|94314.3|1582
1594708500000|2020-07-14 06:35:00|94430|94380|94501.4|94451.4|94520.6|94470.6|94429.5|94379.5|1635
1594708800000|2020-07-14 06:40:00|94501.5|94451.5|94465.7|94415.7|94501.6|94451.6|94418.6|94368.6|1531
1594709100000|2020-07-14 06:45:00|94465.6|94415.6|94503.8|94453.8|94523.7|94473.7|94457.5|94407.5|1522
1594709400000|2020-07-14 06:50:00|94503.7|94453.7|94474.1|94424.1|94532|94482|94467.4|94417.4|1413
1594709700000|2020-07-14 06:55:00|94473.8|94423.8|94501.4|94451.4|94532.2|94482.2|94454.6|94404.6|1397
1594710000000|2020-07-14 07:00:00|94501.3|94451.3|94496.2|94446.2|94501.8|94451.8|94461.8|94411.8|1700
1594710300000|2020-07-14 07:05:00|94496.4|94446.4|94555.4|94505.4|94555.4|94505.4|94448.3|94398.3|1963
1594710600000|2020-07-14 07:10:00|94552.1|94502.1|94522.7|94472.7|94623.5|94573.5|94502.4|94452.4|1878
1594710900000|2020-07-14 07:15:00|94518.5|94468.5|94601.1|94551.1|94609.7|94559.7|94517|94467|1911
1594711200000|2020-07-14 07:20:00|94601.2|94551.2|94642.3|94592.3|94659.9|94609.9|94586.4|94536.4|1715
1594711500000|2020-07-14 07:25:00|94642.9|94592.9|94607.4|94557.4|94653.4|94603.4|94607.4|94557.4|1401
1594711800000|2020-07-14 07:30:00|94608.4|94558.4|94681.1|94631.1|94702.1|94652.1|94578.9|94528.9|1839
1594712100000|2020-07-14 07:35:00|94681|94631|94785.8|94735.8|94803|94753|94678.1|94628.1|1939
1594712400000|2020-07-14 07:40:00|94784.5|94734.5|94737|94687|94866.5|94816.5|94713.8|94663.8|2009
1594712700000|2020-07-14 07:45:00|94737.1|94687.1|94738.7|94688.7|94747.7|94697.7|94664.3|94614.3|1804
1594713000000|2020-07-14 07:50:00|94738.3|94688.3|94691.9|94641.9|94740.3|94690.3|94667|94617|1535
1594713300000|2020-07-14 07:55:00|94692|94642|94755.1|94705.1|94763|94713|94664.2|94614.2|1736
1594713600000|2020-07-14 08:00:00|94755|94705|94698.3|94648.3|94760.4|94710.4|94613.9|94563.9|1993
1594713900000|2020-07-14 08:05:00|94696.2|94646.2|94660.3|94610.3|94734.1|94684.1|94649.7|94599.7|1726
1594714200000|2020-07-14 08:10:00|94649.9|94599.9|94716.9|94666.9|94720.3|94670.3|94614.5|94564.5|1843
1594714500000|2020-07-14 08:15:00|94716.5|94666.5|94689|94639|94721.3|94671.3|94671.6|94621.6|1650
1594714800000|2020-07-14 08:20:00|94689.2|94639.2|94659.7|94609.7|94700.1|94650.1|94652.6|94602.6|1313
1594715100000|2020-07-14 08:25:00|94659.6|94609.6|94714.1|94664.1|94740.6|94690.6|94652.8|94602.8|1769
1594715400000|2020-07-14 08:30:00|94714.8|94664.8|94754.3|94704.3|94764.2|94714.2|94708.2|94658.2|1624
1594715700000|2020-07-14 08:35:00|94754.6|94704.6|94638.7|94588.7|94775.7|94725.7|94631.9|94581.9|1691
1594716000000|2020-07-14 08:40:00|94638.9|94588.9|94602|94552|94658.5|94608.5|94597.5|94547.5|1817
1594716300000|2020-07-14 08:45:00|94601.6|94551.6|94546.4|94496.4|94601.9|94551.9|94530.7|94480.7|1686
1594716600000|2020-07-14 08:50:00|94546.3|94496.3|94608|94558|94622|94572|94538|94488|1753
1594716900000|2020-07-14 08:55:00|94604.3|94554.3|94596.5|94546.5|94620.8|94570.8|94550.2|94500.2|1407
1594717200000|2020-07-14 09:00:00|94599.9|94549.9|94548.8|94498.8|94636.3|94586.3|94541.2|94491.2|1988
1594717500000|2020-07-14 09:05:00|94548|94498|94574|94524|94600.4|94550.4|94521.5|94474.9|1811
1594717800000|2020-07-14 09:10:00|94575|94525|94530.5|94480.5|94615.6|94565.6|94524.1|94474.1|1824
1594718100000|2020-07-14 09:15:00|94530.4|94480.4|94521.1|94471.1|94550.1|94500.1|94503.3|94453.3|1741
1594718400000|2020-07-14 09:20:00|94521.5|94471.5|94513.4|94463.4|94526.8|94476.8|94506.8|94456.8|1434
1594718700000|2020-07-14 09:25:00|94512.4|94462.4|94500|94450|94537|94498.2|94498.1|94448.1|1622
1594719000000|2020-07-14 09:30:00|94499.8|94449.8|94503|94453|94509.5|94461.3|94443|94393|1643
1594719300000|2020-07-14 09:35:00|94502|94452|94427.3|94377.3|94503.3|94455.7|94419.7|94369.7|1661
1594719600000|2020-07-14 09:40:00|94427.2|94377.2|94449.6|94399.6|94456|94416.9|94416.4|94366.4|1657
1594719900000|2020-07-14 09:45:00|94451.3|94401.3|94431.4|94381.4|94465.1|94415.1|94406.1|94356.1|1509
1594720200000|2020-07-14 09:50:00|94431.5|94381.5|94432.9|94382.9|94441|94398.5|94401.7|94351.7|1498
1594720500000|2020-07-14 09:55:00|94433.3|94383.3|94433.9|94383.9|94491.8|94453.8|94417|94375.5|1451
1594720800000|2020-07-14 10:00:00|94434.8|94384.8|94446.1|94396.1|94479.1|94429.1|94405.5|94355.5|1765
1594721100000|2020-07-14 10:05:00|94445.6|94395.6|94433.5|94383.5|94469.2|94419.2|94412.2|94362.2|1754
1594721400000|2020-07-14 10:10:00|94431.1|94381.1|94434.8|94384.8|94446.3|94396.3|94405.3|94363.1|1543
1594721700000|2020-07-14 10:15:00|94435.1|94385.1|94504|94454|94510.6|94460.6|94423.5|94373.5|1643
1594722000000|2020-07-14 10:20:00|94503.9|94453.9|94422.7|94372.7|94503.9|94453.9|94414.2|94364.2|1416
1594722300000|2020-07-14 10:25:00|94423.7|94373.7|94421.4|94371.4|94437.4|94387.4|94404.9|94354.9|1420
1594722600000|2020-07-14 10:30:00|94421.2|94371.2|94474.1|94424.1|94490.6|94440.6|94406.3|94367.8|1768
1594722900000|2020-07-14 10:35:00|94474.2|94424.2|94440.5|94390.5|94475.7|94425.7|94432.2|94382.2|1680
1594723200000|2020-07-14 10:40:00|94440.6|94390.6|94345.9|94295.9|94445.1|94395.1|94342.3|94292.3|1813
1594723500000|2020-07-14 10:45:00|94347.4|94297.4|94365.9|94315.9|94396.1|94346.1|94339.6|94289.6|1818
1594723800000|2020-07-14 10:50:00|94365.3|94315.3|94365.5|94315.5|94379.4|94329.4|94341|94291|1821
1594724100000|2020-07-14 10:55:00|94365.6|94315.6|94274.8|94224.8|94380.2|94330.2|94264.4|94214.4|1971
1594724400000|2020-07-14 11:00:00|94274.5|94224.5|94240.5|94190.5|94280.5|94230.5|94229.7|94179.7|1589
1594724700000|2020-07-14 11:05:00|94240.6|94190.6|94272.8|94222.8|94283.1|94233.1|94209.4|94160.3|1822
1594725000000|2020-07-14 11:10:00|94272.3|94222.3|94368.2|94318.2|94394.2|94344.2|94271.2|94221.2|1837
1594725300000|2020-07-14 11:15:00|94368.4|94318.4|94320.7|94270.7|94389.6|94339.6|94316.8|94266.8|1585
1594725600000|2020-07-14 11:20:00|94320.8|94270.8|94312.4|94262.4|94323.5|94285.7|94297.6|94247.6|1411
1594725900000|2020-07-14 11:25:00|94312.8|94262.8|94233.6|94183.6|94315.2|94265.2|94218.6|94168.6|1702
1594726200000|2020-07-14 11:30:00|94232.5|94182.5|94201.3|94151.3|94243.7|94193.7|94195.8|94145.8|1451
1594726500000|2020-07-14 11:35:00|94199.9|94149.9|94178.7|94128.7|94207.5|94157.5|94158.6|94108.6|1680
1594726800000|2020-07-14 11:40:00|94179.8|94129.8|94197.4|94147.4|94197.4|94147.4|94159.5|94109.5|1878
1594727100000|2020-07-14 11:45:00|94199.7|94149.7|94214.9|94164.9|94271.4|94221.4|94171.2|94121.2|1914
1594727400000|2020-07-14 11:50:00|94215.1|94165.1|94192.4|94142.4|94294.6|94244.6|94181.8|94131.8|1733
1594727700000|2020-07-14 11:55:00|94192.3|94142.3|94173.1|94123.1|94203.8|94153.8|94143.2|94104.7|1530
1594728000000|2020-07-14 12:00:00|94172.1|94122.1|94134.6|94084.6|94215.5|94165.5|94120.2|94070.2|1869
1594728300000|2020-07-14 12:05:00|94135.9|94085.9|94176.6|94126.6|94177|94127|94117.1|94067.1|1445
1594728600000|2020-07-14 12:10:00|94176.2|94126.2|94186.7|94136.7|94242.6|94192.6|94160.1|94110.1|1550
1594728900000|2020-07-14 12:15:00|94185.8|94135.8|94170.1|94120.1|94192.6|94142.6|94095.2|94045.2|1616
1594729200000|2020-07-14 12:20:00|94169.7|94119.7|94194.9|94144.9|94207.7|94157.7|94128.5|94078.5|1433
1594729500000|2020-07-14 12:25:00|94193.9|94143.9|94316.8|94144.9|94331.5|94228.1|94189.2|94143.9|1329
1594729800000|2020-07-14 12:30:00|94318.8|94161.3|94196.8|94146.8|94355.5|94195.7|94164.1|94114.1|1765
1594730100000|2020-07-14 12:35:00|94195.7|94145.7|94439.6|94389.6|94444.3|94394.3|94176.1|94126.1|1984
1594730400000|2020-07-14 12:40:00|94439.8|94389.8|94391.5|94341.5|94463.8|94413.8|94347.3|94297.3|2049
1594730700000|2020-07-14 12:45:00|94391.9|94341.9|94251.3|94201.3|94391.9|94341.9|94232.9|94182.9|1866
1594731000000|2020-07-14 12:50:00|94250.4|94200.4|94297.8|94247.8|94299|94249|94249.6|94199.6|1686
1594731300000|2020-07-14 12:55:00|94297.4|94247.4|94366.9|94316.9|94402.7|94352.7|94290.8|94242|1758
1594731600000|2020-07-14 13:00:00|94365.9|94315.9|94231.1|94181.1|94373.8|94323.8|94206|94165.6|2027
1594731900000|2020-07-14 13:05:00|94231.5|94181.5|94424.6|94374.6|94447.5|94397.5|94229.1|94179.1|1956
1594732200000|2020-07-14 13:10:00|94426.8|94376.8|94459.6|94409.6|94476.4|94426.4|94323.6|94273.6|1838
1594732500000|2020-07-14 13:15:00|94460.8|94410.8|94481.1|94431.1|94497.1|94447.1|94391.8|94341.8|1935
1594732800000|2020-07-14 13:20:00|94482.3|94432.3|94456.4|94406.4|94493.8|94443.8|94349.7|94299.7|1972
1594733100000|2020-07-14 13:25:00|94456.9|94406.9|94509.3|94459.3|94575|94525|94456.1|94406.1|1894
1594733400000|2020-07-14 13:30:00|94508.4|94458.4|94434.7|94384.7|94651.3|94601.3|94340.7|94290.7|2175
1594733700000|2020-07-14 13:35:00|94436.1|94386.1|94328.9|94278.9|94524.1|94474.1|94320.4|94270.4|1958
1594734000000|2020-07-14 13:40:00|94334|94284|94196.5|94146.5|94371.9|94321.9|94086.3|94036.3|2170
1594734300000|2020-07-14 13:45:00|94196.4|94146.4|94301.1|94251.1|94311.2|94261.2|94077.3|94027.3|2195
1594734600000|2020-07-14 13:50:00|94302.3|94252.3|94296.7|94246.7|94457.6|94407.6|94240.8|94190.8|2215
1594734900000|2020-07-14 13:55:00|94295.1|94245.1|94244.3|94194.3|94394.6|94344.6|94186.3|94136.3|2253
1594735200000|2020-07-14 14:00:00|94245.4|94195.4|94305.4|94255.4|94320.2|94270.2|94225.2|94175.2|2207
1594735500000|2020-07-14 14:05:00|94305.5|94255.5|94409.4|94359.4|94416.6|94366.6|94234.5|94184.5|2207
1594735800000|2020-07-14 14:10:00|94408.7|94358.7|94291.3|94241.3|94420.9|94370.9|94267.4|94217.4|2164
1594736100000|2020-07-14 14:15:00|94292.1|94242.1|94154.3|94104.3|94302.2|94252.2|94119.9|94069.9|2230
1594736400000|2020-07-14 14:20:00|94151.5|94101.5|94065.6|94015.6|94187.5|94137.5|94055.2|94005.2|2070
1594736700000|2020-07-14 14:25:00|94065.3|94015.3|94032.1|93982.1|94163.4|94113.4|94026|93976|2210
1594737000000|2020-07-14 14:30:00|94032.3|93982.3|93970.4|93920.4|94046.6|93996.6|93914.4|93864.4|2079
1594737300000|2020-07-14 14:35:00|93969.1|93919.1|94066.1|94016.1|94140.7|94090.7|93962.6|93912.6|2038
1594737600000|2020-07-14 14:40:00|94066|94016|94026.7|93976.7|94066|94016|93933.2|93883.2|2164
1594737900000|2020-07-14 14:45:00|94025.8|93975.8|93997.9|93947.9|94090.3|94040.3|93894.2|93844.2|2156
1594738200000|2020-07-14 14:50:00|93994.9|93944.9|93970.6|93920.6|94053.6|94003.6|93897.9|93847.9|2139
1594738500000|2020-07-14 14:55:00|93969.6|93919.6|94003.5|93978.5|94039.4|93996|93954.5|93904.5|2002
1594738800000|2020-07-14 15:00:00|94015.3|93965.3|94065.7|94015.7|94114.4|94064.4|93917.7|93867.7|2148
1594739100000|2020-07-14 15:05:00|94066|94016|93966.8|93916.8|94144.3|94094.3|93936.5|93894.9|2218
1594739400000|2020-07-14 15:10:00|93966.1|93916.1|94071.8|94021.8|94083.5|94033.5|93919.9|93869.9|2034
1594739700000|2020-07-14 15:15:00|94071.7|94021.7|94018.5|93968.5|94140.7|94090.7|93946.5|93896.5|2107
1594740000000|2020-07-14 15:20:00|94018.3|93968.3|93977.6|93927.6|94028|93978|93944.9|93894.9|1855
1594740300000|2020-07-14 15:25:00|93974.8|93924.8|93999.1|93949.1|94028|93981.3|93928.4|93878.4|1976
1594740600000|2020-07-14 15:30:00|93998.9|93948.9|93938.6|93888.6|94050|94000|93937.3|93887.3|1848
1594740900000|2020-07-14 15:35:00|93938.7|93888.7|93982|93932|93984.1|93934.1|93892.7|93844.9|1545
1594741200000|2020-07-14 15:40:00|93982.8|93932.8|93879.6|93829.6|93986.5|93936.5|93830.6|93780.6|1728
1594741500000|2020-07-14 15:45:00|93880|93830|93919.9|93869.9|93932.2|93887.8|93847.7|93810.7|1477
1594741800000|2020-07-14 15:50:00|93919.4|93869.4|93957.1|93907.1|93958.7|93917.1|93861.8|93811.8|1506
1594742100000|2020-07-14 15:55:00|93957.9|93907.9|93907.3|93857.3|93958|93908|93899|93849|1463
1594742400000|2020-07-14 16:00:00|93905.6|93855.6|93925.6|93875.6|93959.8|93909.8|93870.3|93820.3|1405
1594742700000|2020-07-14 16:05:00|93924.9|93874.9|94000.8|93950.8|94003.9|93953.9|93923.7|93873.7|1391
1594743000000|2020-07-14 16:10:00|94000.5|93950.5|93950|93900|94000.9|93950.9|93949.6|93899.6|1230
1594743300000|2020-07-14 16:15:00|93951.3|93901.3|93896.7|93846.7|93954.5|93910.5|93895.2|93845.2|1659
1594743600000|2020-07-14 16:20:00|93897.9|93847.9|93983.4|93933.4|94011.6|93961.6|93881|93831|1760
1594743900000|2020-07-14 16:25:00|93983.3|93933.3|94012|93962|94032.5|93982.5|93982.6|93932.6|1340
1594744200000|2020-07-14 16:30:00|94012.1|93962.1|93981.8|93931.8|94012.3|93962.3|93957.4|93907.4|1483
1594744500000|2020-07-14 16:35:00|93981.5|93931.5|93946.2|93896.2|94005.5|93965.8|93922.7|93872.7|1425
1594744800000|2020-07-14 16:40:00|93946|93896|94006.3|93956.3|94037.3|93987.3|93937.2|93887.2|1423
1594745100000|2020-07-14 16:45:00|94005.7|93955.7|93946.1|93896.1|94012.9|93962.9|93932.4|93882.4|1524
1594745400000|2020-07-14 16:50:00|93946|93896|94026.7|93976.7|94044.4|93994.4|93945.2|93895.2|1305
1594745700000|2020-07-14 16:55:00|94026.6|93976.6|94038.3|93988.3|94056.4|94006.4|94001.8|93951.8|1262
1594746000000|2020-07-14 17:00:00|94040.3|93990.3|94086.3|94036.3|94105|94055|94036.7|93986.7|1193
1594746300000|2020-07-14 17:05:00|94086|94036|94135.5|94085.5|94149.4|94099.4|94066.1|94016.1|1225
1594746600000|2020-07-14 17:10:00|94135.7|94085.7|94063.9|94013.9|94137.5|94087.5|94056.9|94006.9|1104
1594746900000|2020-07-14 17:15:00|94062.9|94012.9|94092.6|94042.6|94096|94046|94060.6|94010.6|1040
1594747200000|2020-07-14 17:20:00|94093.6|94043.6|94046.7|93996.7|94099.9|94049.9|94043.4|93993.4|1022
1594747500000|2020-07-14 17:25:00|94046.6|93996.6|94050|94000|94052.7|94002.7|94034.8|93984.8|957
1594747800000|2020-07-14 17:30:00|94050.6|94000.6|94010.9|93960.9|94060.8|94010.8|94008.9|93958.9|1049
1594748100000|2020-07-14 17:35:00|94011.3|93961.3|94010.1|93960.1|94053.6|94003.6|94005.3|93955.3|1002
1594748400000|2020-07-14 17:40:00|94010.7|93960.7|94015.9|93965.9|94038.8|93988.8|94008|93958.1|1235
1594748700000|2020-07-14 17:45:00|94016|93966|94023.6|93973.6|94052.5|94002.5|94001.4|93951.4|1086
1594749000000|2020-07-14 17:50:00|94025|93975|93980.8|93930.8|94029.5|93988.7|93975.1|93925.1|1156
1594749300000|2020-07-14 17:55:00|93981.7|93931.7|94059.5|94009.5|94146.1|94096.1|93981.4|93931.4|1304
1594749600000|2020-07-14 18:00:00|94059.7|94009.7|94020.9|93970.9|94086.7|94036.7|93997.8|93947.8|1669
1594749900000|2020-07-14 18:05:00|94021.6|93971.6|94107.3|94057.3|94117|94067|94005.8|93955.8|1359
1594750200000|2020-07-14 18:10:00|94107.2|94057.2|94081.4|94031.4|94107.6|94057.6|94079.9|94029.9|1132
1594750500000|2020-07-14 18:15:00|94081.1|94031.1|93991.3|93941.3|94084.4|94034.4|93985.3|93935.3|1115
1594750800000|2020-07-14 18:20:00|93992.2|93942.2|93997.2|93947.2|94003.9|93953.9|93961.4|93914.3|1108
1594751100000|2020-07-14 18:25:00|93997.4|93947.4|94007.9|93957.9|94068.5|94018.5|93969.4|93919.4|1308
1594751400000|2020-07-14 18:30:00|94007.4|93957.4|93980|93930|94009|93959|93954.6|93904.6|1143
1594751700000|2020-07-14 18:35:00|93980.1|93930.1|94065.4|94015.4|94067.3|94017.3|93977.9|93927.9|1321
1594752000000|2020-07-14 18:40:00|94066.5|94016.5|94023.5|93973.5|94103.4|94053.4|94021.3|93971.3|1099
1594752300000|2020-07-14 18:45:00|94023.9|93973.9|94105.2|94055.2|94109.2|94059.2|94004.2|93954.2|1247
1594752600000|2020-07-14 18:50:00|94104.5|94054.5|94037.6|93987.6|94112.7|94062.7|94034.8|93984.8|993
1594752900000|2020-07-14 18:55:00|94037.7|93987.7|94068.4|94018.4|94069.4|94019.4|94031|93981|1257
1594753200000|2020-07-14 19:00:00|94069.1|94019.1|94124.3|94074.3|94139.6|94089.6|94064.1|94014.1|1624
1594753500000|2020-07-14 19:05:00|94123.7|94073.7|94194.9|94144.9|94226|94176|94106.9|94056.9|1597
1594753800000|2020-07-14 19:10:00|94194.3|94144.3|94199|94149|94211.6|94161.6|94174.8|94124.8|1257
1594754100000|2020-07-14 19:15:00|94198.9|94148.9|94212.9|94162.9|94235.7|94185.7|94198.9|94148.9|1104
1594754400000|2020-07-14 19:20:00|94213.2|94163.2|94097.7|94047.7|94213.2|94163.2|94091.6|94041.6|1262
1594754700000|2020-07-14 19:25:00|94096.7|94046.7|94111.5|94061.5|94114.3|94064.3|94087.9|94037.9|1134
1594755000000|2020-07-14 19:30:00|94111.9|94061.9|94117.9|94067.9|94122.7|94072.7|94092.4|94042.4|1225
1594755300000|2020-07-14 19:35:00|94118.1|94068.1|94118|94068|94131.1|94081.1|94112.2|94062.2|1091
1594755600000|2020-07-14 19:40:00|94117.5|94067.5|94041.8|93991.8|94118.5|94068.5|94021.2|93971.2|1217
1594755900000|2020-07-14 19:45:00|94042.1|93992.1|94027.2|93977.2|94047.4|93997.4|94017|93967|1227
1594756200000|2020-07-14 19:50:00|94028.9|93978.9|94014.9|93964.9|94037.1|93987.1|93999.4|93949.4|1241
1594756500000|2020-07-14 19:55:00|94016.4|93966.4|93976.3|93926.3|94042.9|93992.9|93961|93911|1599
1594756800000|2020-07-14 20:00:00|93973.7|93923.7|93895.9|93845.9|93977.8|93927.8|93893.6|93843.6|1315
1594757100000|2020-07-14 20:05:00|93895.8|93845.8|93895|93845|93916|93866|93890.1|93840.1|1027
1594757400000|2020-07-14 20:10:00|93894.5|93844.5|93870.1|93820.1|93899.8|93849.8|93869.2|93819.2|897
1594757700000|2020-07-14 20:15:00|93873|93823|93876.9|93826.9|93887.3|93837.3|93868.6|93818.6|1195
1594758000000|2020-07-14 20:20:00|93877.1|93827.1|93885.1|93835.1|93901.7|93851.7|93876.8|93826.8|932
1594758300000|2020-07-14 20:25:00|93885.8|93835.8|93923.9|93873.9|93930.5|93880.5|93883.2|93833.2|1020
1594758600000|2020-07-14 20:30:00|93923.4|93873.4|93901.1|93851.1|93929.2|93879.2|93899.8|93849.8|905
1594758900000|2020-07-14 20:35:00|93902.9|93852.9|93844.2|93794.2|93903.6|93853.6|93843.2|93793.2|685
1594759200000|2020-07-14 20:40:00|93845.5|93795.5|93812.8|93762.8|93850.6|93800.6|93797.2|93747.2|688
1594759500000|2020-07-14 20:45:00|93810|93760|93795.9|93745.9|93810.8|93760.8|93784.9|93734.9|863
1594759800000|2020-07-14 20:50:00|93795.1|93745.1|93804.7|93754.7|93808.5|93758.5|93790.1|93740.1|530
1594760100000|2020-07-14 20:55:00|93803.4|93753.4|94268.9|93745.4|94268.9|93794.3|93803.4|93670.1|1353
1594760400000|2020-07-14 21:00:00|94268.5|93747.7|94344.5|93743.5|94442.8|93841.8|94268.5|93713.2|169
1594760700000|2020-07-14 21:05:00|94332.1|93784.6|94312.6|93711.6|94372.7|93784.6|94184|93645.7|189
1594761000000|2020-07-14 21:10:00|94328.4|93727.4|94333.1|93732.1|94376.5|93775.6|94279.6|93683.1|395
1594761300000|2020-07-14 21:15:00|94334|93733|94332.3|93731.3|94380.6|93779.6|94254.2|93653.2|172
1594761600000|2020-07-14 21:20:00|94333.8|93732.8|94134.4|93674.5|94377.1|93776.1|94129.4|93594.7|149
1594761900000|2020-07-14 21:25:00|94173.6|93660.4|94092.3|93667.2|94233.6|93707|94033.1|93575.7|334
1594762200000|2020-07-14 21:30:00|94095.1|93667.7|94097.3|93664.4|94128.4|93715.7|94011.8|93617.9|271
1594762500000|2020-07-14 21:35:00|94096.6|93666.8|94078.3|93650.8|94102.5|93722.4|93992.5|93638.4|306
1594762800000|2020-07-14 21:40:00|94076.8|93648.7|94048.7|93629.2|94086.2|93691.5|93981.9|93605.2|517
1594763100000|2020-07-14 21:45:00|94043.4|93640|94032.2|93592.6|94088.3|93707.7|93983.9|93575.1|258
1594763400000|2020-07-14 21:50:00|94028.9|93592.5|94017.5|93603.9|94106.8|93634.9|93989.7|93535.8|338
1594763700000|2020-07-14 21:55:00|94014.1|93596.1|94043.9|93611.7|94081.1|93644.2|93975.5|93554.4|334
1594764000000|2020-07-14 22:00:00|94033.9|93608.4|94003.7|93630.3|94419.9|93818.9|93976.6|93603|492
1594764300000|2020-07-14 22:05:00|94006.6|93626.7|93783.5|93635.7|94048.7|93671.4|93774.4|93580.1|911
1594764600000|2020-07-14 22:10:00|93788.2|93634|93762.7|93621.2|93800.7|93702|93717.3|93601.5|1513
1594764900000|2020-07-14 22:15:00|93763|93621.4|93754.7|93626.2|93773.3|93681.8|93708.3|93610|765
1594765200000|2020-07-14 22:20:00|93754.6|93626.1|93732.6|93604.4|93769.9|93675.4|93697.1|93586.9|651
1594765500000|2020-07-14 22:25:00|93730.8|93602.4|93724.2|93587.6|93757.6|93656.5|93681.1|93582|784
1594765800000|2020-07-14 22:30:00|93723|93580.9|93677|93627|93734.6|93644.9|93671.2|93574.8|758
1594766100000|2020-07-14 22:35:00|93676.9|93626.9|93681.3|93631.3|93726.4|93638.6|93673.8|93581.9|501
1594766400000|2020-07-14 22:40:00|93681|93631|93705|93578.9|93718.2|93637.9|93663.7|93573.1|593
1594766700000|2020-07-14 22:45:00|93705.6|93576.5|93655|93605|93705.6|93617.9|93649|93564.2|681
1594767000000|2020-07-14 22:50:00|93655.2|93605.2|93673.3|93623.3|93704.6|93625.6|93652.9|93566.5|609
1594767300000|2020-07-14 22:55:00|93672.5|93622.5|93679.8|93629.8|93687.2|93637.2|93665.2|93615.2|518
1594767600000|2020-07-14 23:00:00|93673.5|93623.5|93680|93630|93693.4|93643.4|93673.5|93623.5|922
1594767900000|2020-07-14 23:05:00|93680.9|93630.9|93695.9|93645.9|93702.1|93652.1|93676.4|93626.4|899
1594768200000|2020-07-14 23:10:00|93697.9|93647.9|93685.1|93635.1|93700.8|93650.8|93679.2|93629.2|706
1594768500000|2020-07-14 23:15:00|93683.5|93633.5|93688.3|93638.3|93691.6|93641.6|93677.6|93627.6|773
1594768800000|2020-07-14 23:20:00|93688.1|93638.1|93686.9|93636.9|93690.9|93640.9|93674.4|93624.4|716
1594769100000|2020-07-14 23:25:00|93685.9|93635.9|93678.1|93628.1|93686.4|93647.4|93671.4|93624|475
1594769400000|2020-07-14 23:30:00|93686.1|93636.1|93661.6|93611.6|93686.1|93636.1|93632|93582|812
1594769700000|2020-07-14 23:35:00|93661.2|93611.2|93662.3|93612.3|93704.7|93626.1|93653.7|93572|639
1594770000000|2020-07-14 23:40:00|93661.7|93611.7|93673.4|93623.4|93686.9|93636.9|93651.8|93601.8|1241
1594770300000|2020-07-14 23:45:00|93674.2|93624.2|93704.3|93654.3|93715.6|93665.6|93671.6|93621.6|770
1594770600000|2020-07-14 23:50:00|93704.4|93654.4|93697.8|93647.8|93717.8|93667.8|93692.7|93642.7|501
1594770900000|2020-07-14 23:55:00|93696|93646|93676.6|93626.6|93705.4|93655.4|93659.5|93609.5|693
1594771200000|2020-07-15 00:00:00|93673.3|93623.3|93633.1|93583.1|93694|93626.6|93615.5|93533.9|1442
1594771500000|2020-07-15 00:05:00|93628.9|93578.9|93565|93515|93661.9|93585.4|93559.3|93472|1686
1594771800000|2020-07-15 00:10:00|93562.4|93512.4|93746|93573.2|93760.9|93585|93555.1|93461.2|1587
1594772100000|2020-07-15 00:15:00|93745.7|93576.5|93634.7|93584.7|93758.9|93641.1|93618.9|93559.4|1498
1594772400000|2020-07-15 00:20:00|93635.3|93585.3|93696.9|93646.9|93712.8|93662.8|93616.5|93566.5|1572
1594772700000|2020-07-15 00:25:00|93695.6|93645.6|93689.2|93639.2|93711.2|93661.2|93677.4|93627.4|1704
1594773000000|2020-07-15 00:30:00|93686.2|93636.2|93685.1|93635.1|93714.2|93664.2|93662.2|93612.2|1757
1594773300000|2020-07-15 00:35:00|93685.2|93635.2|93693.2|93643.2|93731|93681|93668.6|93618.6|1801
1594773600000|2020-07-15 00:40:00|93692.6|93642.6|93671.9|93621.9|93715.4|93665.4|93668.3|93618.3|1610
1594773900000|2020-07-15 00:45:00|93673.1|93623.1|93697.7|93647.7|93778.4|93689.3|93671.8|93621.8|1205
1594774200000|2020-07-15 00:50:00|93698.1|93648.1|93703|93653|93755.7|93705.7|93685.4|93635.4|1164
1594774500000|2020-07-15 00:55:00|93702.9|93652.9|93661.4|93611.4|93758.7|93697.8|93659.5|93609.5|1268
1594774800000|2020-07-15 01:00:00|93664.1|93614.1|93682.1|93632.1|93802.8|93724|93639.7|93589.7|1403
1594775100000|2020-07-15 01:05:00|93684.7|93634.7|93695.4|93645.4|93768.6|93718.6|93663.1|93613.1|1568
1594775400000|2020-07-15 01:10:00|93694|93644|93670.8|93620.8|93702.6|93652.6|93638.4|93588.4|1110
1594775700000|2020-07-15 01:15:00|93671.1|93621.1|93665.9|93615.9|93679.6|93629.6|93632.7|93582.7|1226
1594776000000|2020-07-15 01:20:00|93666|93616|93649.4|93599.4|93677.4|93627.4|93643.3|93593.3|1331
1594776300000|2020-07-15 01:25:00|93649.3|93599.3|93505.4|93455.4|93652.1|93602.1|93500.5|93424.5|1733
1594776600000|2020-07-15 01:30:00|93506.1|93456.1|93516.2|93466.2|93549.5|93499.5|93495.1|93445.1|1549
1594776900000|2020-07-15 01:35:00|93515.5|93465.5|93549.7|93499.7|93556.4|93506.4|93511.8|93461.8|1103
1594777200000|2020-07-15 01:40:00|93549.8|93499.8|93559.9|93509.9|93571.9|93521.9|93542.9|93492.9|1055
1594777500000|2020-07-15 01:45:00|93559.6|93509.6|93562.3|93512.3|93579|93529|93534.4|93484.4|1037
1594777800000|2020-07-15 01:50:00|93562.2|93512.2|93513.7|93463.7|93562.2|93512.2|93494.3|93444.3|952
1594778100000|2020-07-15 01:55:00|93513.8|93463.8|93501.4|93451.4|93521.1|93471.1|93490.7|93440.7|830
1594778400000|2020-07-15 02:00:00|93502.4|93452.4|93565.4|93515.4|93590.7|93540.7|93502.4|93452.4|1052
1594778700000|2020-07-15 02:05:00|93563.5|93513.5|93515.5|93465.5|93571.1|93521.1|93509.8|93459.8|1011
1594779000000|2020-07-15 02:10:00|93515.8|93465.8|93539.3|93489.3|93567.3|93517.3|93511.1|93461.1|998
1594779300000|2020-07-15 02:15:00|93537.7|93487.7|93538.5|93488.5|93587.9|93537.9|93511|93461|1025
1594779600000|2020-07-15 02:20:00|93538.8|93488.8|93537.5|93487.5|93634.2|93584.2|93513|93463|1250
1594779900000|2020-07-15 02:25:00|93537.6|93487.6|93530.7|93480.7|93562.6|93512.6|93509.8|93459.8|960
1594780200000|2020-07-15 02:30:00|93530.5|93480.5|93518.8|93468.8|93538.9|93488.9|93505|93455|799
1594780500000|2020-07-15 02:35:00|93518|93468|93561.4|93511.4|93563|93513|93511.2|93461.2|965
1594780800000|2020-07-15 02:40:00|93561.5|93511.5|93635.6|93585.6|93674|93624|93558.6|93508.6|1424
1594781100000|2020-07-15 02:45:00|93635.2|93585.2|93655.2|93605.2|93655.2|93605.2|93605.9|93555.9|1460
1594781400000|2020-07-15 02:50:00|93655|93605|93653|93603|93682.6|93632.6|93629.3|93579.3|1169
1594781700000|2020-07-15 02:55:00|93652.6|93602.6|93660.2|93610.2|93661.6|93611.6|93611|93561|1046
1594782000000|2020-07-15 03:00:00|93659.2|93609.2|93660.1|93610.1|93723.2|93673.2|93656.6|93606.6|991
1594782300000|2020-07-15 03:05:00|93658.2|93608.2|93668.7|93618.7|93672.1|93622.1|93650|93600|816
1594782600000|2020-07-15 03:10:00|93668.8|93618.8|93657.1|93607.1|93676.8|93626.8|93651|93601|1025
1594782900000|2020-07-15 03:15:00|93659.7|93609.7|93607|93557|93759.9|93709.9|93586.2|93536.2|1728
1594783200000|2020-07-15 03:20:00|93607.1|93557.1|93668.5|93618.5|93770.5|93720.5|93606.4|93556.4|1714
1594783500000|2020-07-15 03:25:00|93668.6|93618.6|93676.7|93626.7|93688.9|93638.9|93581.3|93531.3|1293
1594783800000|2020-07-15 03:30:00|93677|93627|93693.4|93643.4|93756.2|93706.2|93674.7|93624.7|1361
1594784100000|2020-07-15 03:35:00|93695.9|93645.9|93679.5|93629.5|93714|93664|93669.2|93619.2|1135
1594784400000|2020-07-15 03:40:00|93678.4|93628.4|93693.6|93643.6|93705.6|93655.6|93667.8|93617.8|956
1594784700000|2020-07-15 03:45:00|93693.7|93643.7|93687.5|93637.5|93725.1|93675.1|93686.5|93636.5|992
1594785000000|2020-07-15 03:50:00|93688|93638|93708|93658|93757.8|93707.8|93688|93638|1005
1594785300000|2020-07-15 03:55:00|93707.7|93657.7|93687.5|93637.5|93711.1|93661.1|93685.2|93635.2|705
1594785600000|2020-07-15 04:00:00|93687.4|93637.4|93705.5|93655.5|93716.3|93666.3|93681.5|93631.5|772
1594785900000|2020-07-15 04:05:00|93705.7|93655.7|93710.5|93660.5|93739.8|93689.8|93703.6|93653.6|1161
1594786200000|2020-07-15 04:10:00|93710.4|93660.4|93749.5|93699.5|93752.2|93702.2|93705.5|93655.5|1110
1594786500000|2020-07-15 04:15:00|93750.7|93700.7|93732|93682|93752.9|93702.9|93714|93664|1093
1594786800000|2020-07-15 04:20:00|93735.1|93685.1|93721.8|93671.8|93742.3|93692.3|93711.6|93661.6|856
1594787100000|2020-07-15 04:25:00|93722|93672|93706.7|93656.7|93739.9|93689.9|93690.8|93640.8|854
1594787400000|2020-07-15 04:30:00|93707.8|93657.8|93674.6|93624.6|93722.6|93672.6|93654.3|93604.3|930
1594787700000|2020-07-15 04:35:00|93674.4|93624.4|93704|93654|93706.8|93656.8|93669.5|93619.5|985
1594788000000|2020-07-15 04:40:00|93705.2|93655.2|93712.7|93662.7|93717.7|93667.7|93694.7|93644.7|699
1594788300000|2020-07-15 04:45:00|93713|93663|93696.9|93646.9|93716.6|93666.6|93687.7|93637.7|832
1594788600000|2020-07-15 04:50:00|93694.5|93644.5|93701.6|93651.6|93708.9|93658.9|93687.8|93637.8|689
1594788900000|2020-07-15 04:55:00|93701.7|93651.7|93704.3|93654.3|93713.2|93663.2|93686.2|93636.2|1011
1594789200000|2020-07-15 05:00:00|93704.5|93654.5|93740.8|93690.8|93759.6|93709.6|93704.3|93654.3|983
1594789500000|2020-07-15 05:05:00|93741.2|93691.2|93752.4|93702.4|93754|93704|93723.7|93673.7|806
1594789800000|2020-07-15 05:10:00|93752.2|93702.2|93729.9|93679.9|93756.3|93706.3|93721.9|93671.9|817
1594790100000|2020-07-15 05:15:00|93730.2|93680.2|93719.8|93669.8|93736.7|93686.7|93715.9|93665.9|668
1594790400000|2020-07-15 05:20:00|93720|93670|93729.9|93679.9|93734.3|93684.3|93714.3|93664.3|715
1594790700000|2020-07-15 05:25:00|93729.8|93679.8|93730.2|93680.2|93734.6|93684.6|93704.1|93654.1|857
1594791000000|2020-07-15 05:30:00|93731|93681|93731.4|93681.4|93749.7|93699.7|93719.9|93669.9|883
1594791300000|2020-07-15 05:35:00|93731.3|93681.3|93680.6|93630.6|93737.1|93687.1|93670.4|93620.4|1050
1594791600000|2020-07-15 05:40:00|93680.1|93630.1|93649.7|93599.7|93685.2|93635.2|93644.5|93594.5|731
1594791900000|2020-07-15 05:45:00|93647.9|93597.9|93637.1|93587.1|93652.3|93602.3|93635.4|93585.4|1018
1594792200000|2020-07-15 05:50:00|93637.9|93587.9|93678.6|93628.6|93717.9|93667.9|93623.8|93573.8|1289
1594792500000|2020-07-15 05:55:00|93677.6|93627.6|93622.4|93572.4|93680.2|93630.2|93613.2|93563.2|1263
1594792800000|2020-07-15 06:00:00|93618.7|93568.7|93638.2|93588.2|93667.8|93617.8|93601.6|93551.6|1372
1594793100000|2020-07-15 06:05:00|93638.1|93588.1|93573.2|93523.2|93638.1|93588.1|93544.4|93494.4|1629
1594793400000|2020-07-15 06:10:00|93574.1|93524.1|93501|93451|93577.8|93527.8|93496.9|93446.9|1211
1594793700000|2020-07-15 06:15:00|93503.8|93453.8|93495.9|93445.9|93520.5|93470.5|93479|93439.9|1307
1594794000000|2020-07-15 06:20:00|93496|93446|93540.8|93490.8|93544.9|93494.9|93476|93435.3|1270
1594794300000|2020-07-15 06:25:00|93541.4|93491.4|93502.2|93452.2|93545|93495|93477.9|93433.4|1298
1594794600000|2020-07-15 06:30:00|93502.6|93452.6|93497.9|93447.9|93504.9|93461.6|93481.3|93441.7|1079
1594794900000|2020-07-15 06:35:00|93498.4|93448.4|93501|93451|93521.1|93471.1|93483.6|93441.8|1117
1594795200000|2020-07-15 06:40:00|93500.5|93450.5|93431.4|93406.4|93502.3|93452.3|93419.2|93378.1|1166
1594795500000|2020-07-15 06:45:00|93431.7|93406.7|93475.6|93425.6|93500.5|93452|93428.5|93400.4|1568
1594795800000|2020-07-15 06:50:00|93475.7|93425.7|93562|93512|93581.3|93531.3|93460.9|93410.9|1431
1594796100000|2020-07-15 06:55:00|93561.8|93511.8|93653|93603|93676.1|93626.1|93545.1|93495.1|1994
1594796400000|2020-07-15 07:00:00|93653.3|93603.3|93678.6|93628.6|93688.7|93638.7|93521|93471|2058
1594796700000|2020-07-15 07:05:00|93677.8|93627.8|93635.8|93585.8|93677.8|93627.8|93485.9|93435.9|2017
1594797000000|2020-07-15 07:10:00|93636.1|93586.1|93727.5|93677.5|93731.1|93681.1|93615|93565|1726
1594797300000|2020-07-15 07:15:00|93727.4|93677.4|93662.9|93612.9|93735.7|93685.7|93655.5|93605.5|1675
1594797600000|2020-07-15 07:20:00|93662.7|93612.7|93615.6|93565.6|93668.5|93618.5|93581.6|93531.6|1640
1594797900000|2020-07-15 07:25:00|93615.2|93565.2|93563.5|93513.5|93615.3|93565.3|93551.5|93501.5|1456
1594798200000|2020-07-15 07:30:00|93562.1|93512.1|93480.4|93430.4|93657.1|93607.1|93474.3|93424.3|1887
1594798500000|2020-07-15 07:35:00|93480.2|93430.2|93513.1|93463.1|93514.5|93464.5|93421|93371|1717
1594798800000|2020-07-15 07:40:00|93512.7|93462.7|93296.2|93246.2|93513.7|93463.7|93278.1|93228.1|2041
1594799100000|2020-07-15 07:45:00|93294.8|93244.8|93260.1|93210.1|93381.7|93331.7|93247.1|93197.1|2068
1594799400000|2020-07-15 07:50:00|93259.7|93209.7|93207.3|93157.3|93266.5|93225.2|93122.6|93072.6|1987
1594799700000|2020-07-15 07:55:00|93207.1|93157.1|93260.3|93210.3|93268.4|93218.4|93167.7|93135.4|1699
1594800000000|2020-07-15 08:00:00|93259.6|93209.6|93195.5|93145.5|93288|93238|93148|93098|1959
1594800300000|2020-07-15 08:05:00|93195.7|93145.7|93213|93163|93239.3|93189.3|93169.4|93130.6|1629
1594800600000|2020-07-15 08:10:00|93213.4|93163.4|93206.8|93156.8|93261.1|93211.1|93157.4|93107.4|1757
1594800900000|2020-07-15 08:15:00|93206.9|93156.9|93283|93233|93304.3|93254.3|93186.9|93149.1|1697
1594801200000|2020-07-15 08:20:00|93283.1|93233.1|93304.5|93254.5|93305.3|93255.3|93186.6|93144.9|1635
1594801500000|2020-07-15 08:25:00|93303.6|93253.6|93217|93167|93347.8|93309.2|93214.7|93164.7|1765
1594801800000|2020-07-15 08:30:00|93216.3|93166.3|93257.6|93232.6|93274.2|93237.6|93196.7|93149.8|1850
1594802100000|2020-07-15 08:35:00|93257.4|93232.4|93287.5|93262.5|93301.5|93262.5|93228.6|93178.6|1567
1594802400000|2020-07-15 08:40:00|93288.3|93263.3|93350.3|93325.3|93386.7|93344.9|93272.1|93247.1|1772
1594802700000|2020-07-15 08:45:00|93349.7|93324.7|93401.9|93376.9|93436.5|93397.8|93308.1|93258.6|1928
1594803000000|2020-07-15 08:50:00|93401.8|93376.8|93362.7|93337.7|93415.9|93378.4|93335.8|93301|1593
1594803300000|2020-07-15 08:55:00|93362.9|93337.9|93263.5|93238.5|93370.8|93340.7|93235.3|93185.3|1501
1594803600000|2020-07-15 09:00:00|93264.5|93239.5|93300.4|93275.4|93331.4|93289.1|93261.9|93234.4|1661
1594803900000|2020-07-15 09:05:00|93299.7|93274.7|93295.6|93270.6|93337.2|93301.1|93281.2|93241.3|1490
1594804200000|2020-07-15 09:10:00|93295.5|93270.5|93305.5|93280.5|93340.5|93302.4|93286.2|93246.9|1382
1594804500000|2020-07-15 09:15:00|93305|93280|93286.3|93261.3|93327.6|93288.7|93269.5|93232.3|1314
1594804800000|2020-07-15 09:20:00|93286.8|93261.8|93338.8|93313.8|93361.3|93327.1|93286.8|93261.8|1288
1594805100000|2020-07-15 09:25:00|93338.7|93313.7|93285.8|93260.8|93350.4|93313.7|93257.7|93220|1529
1594805400000|2020-07-15 09:30:00|93285.7|93260.7|93362|93312|93372.7|93341.3|93277.7|93252.7|1617
1594805700000|2020-07-15 09:35:00|93363.7|93313.7|93330.3|93305.3|93397.1|93370.3|93311.3|93269.6|1562
1594806000000|2020-07-15 09:40:00|93330.2|93305.2|93406.8|93356.8|93407|93366|93329.4|93294.1|1542
1594806300000|2020-07-15 09:45:00|93406.3|93356.3|93388.9|93338.9|93433.8|93390.1|93358.1|93312.3|1370
1594806600000|2020-07-15 09:50:00|93388.7|93338.7|93407.6|93357.6|93427.4|93402.4|93375.6|93338.5|1361
1594806900000|2020-07-15 09:55:00|93407.5|93357.5|93392.6|93342.6|93407.7|93373.5|93366.4|93329.4|1275
1594807200000|2020-07-15 10:00:00|93392.4|93342.4|93354.3|93329.3|93393.7|93357.8|93346.6|93311.2|1309
1594807500000|2020-07-15 10:05:00|93353.6|93328.6|93312.6|93262.6|93367.7|93338.2|93295.4|93261.4|1514
1594807800000|2020-07-15 10:10:00|93312.2|93262.2|93263.5|93238.5|93321.5|93277.4|93254.5|93211.7|1766
1594808100000|2020-07-15 10:15:00|93263.8|93238.8|93348.8|93298.8|93350.9|93312.9|93254.5|93219.6|1285
1594808400000|2020-07-15 10:20:00|93348.5|93298.5|93306|93281|93349.6|93306.8|93270|93230.8|1307
1594808700000|2020-07-15 10:25:00|93305.6|93280.6|93295.5|93245.5|93338|93308.3|93286.3|93243.1|1247
1594809000000|2020-07-15 10:30:00|93296|93246|93285.9|93260.9|93315.7|93278.5|93272.3|93223|1392
1594809300000|2020-07-15 10:35:00|93285.4|93260.4|93272|93247|93311.2|93272.5|93265.3|93229.3|1376
1594809600000|2020-07-15 10:40:00|93272.2|93247.2|93252.4|93202.4|93276.2|93251.2|93243.4|93193.4|1338
1594809900000|2020-07-15 10:45:00|93252.8|93202.8|93151.8|93126.8|93255.5|93225|93143.4|93102.9|1394
1594810200000|2020-07-15 10:50:00|93151.7|93126.7|93123.6|93098.6|93198.2|93164.2|93098|93065.6|1562
1594810500000|2020-07-15 10:55:00|93124.1|93099.1|93175.9|93150.9|93225.4|93187.1|93118.7|93068.7|1683
1594810800000|2020-07-15 11:00:00|93186.1|93136.1|93147.6|93122.6|93193.5|93159.1|93109.3|93074.6|1678
1594811100000|2020-07-15 11:05:00|93147.4|93122.4|93165|93140|93181|93144.9|93133.3|93092.2|1483
1594811400000|2020-07-15 11:10:00|93165.3|93140.3|93132.7|93107.7|93185.6|93155.5|93123.8|93096.7|1728
1594811700000|2020-07-15 11:15:00|93132|93107|93209.1|93184.1|93267.4|93217.4|93125.1|93100.1|1560
1594812000000|2020-07-15 11:20:00|93209|93184|93169.4|93119.4|93213.5|93188.5|93117.9|93089.7|1593
1594812300000|2020-07-15 11:25:00|93169.7|93119.7|93071.3|93046.3|93175.8|93130.6|93071|93032.2|1575
1594812600000|2020-07-15 11:30:00|93071.2|93046.2|93004.2|92979.2|93113.1|93063.1|93002.9|92963.3|1651
1594812900000|2020-07-15 11:35:00|93004.5|92979.5|93022.7|92997.7|93031|93006|92986.3|92948.9|1403
1594813200000|2020-07-15 11:40:00|93022.5|92997.5|93054|93029|93093.5|93055.9|93015.6|92990.6|1444
1594813500000|2020-07-15 11:45:00|93053.7|93028.7|93080.6|93030.6|93090.4|93051.8|93027.6|92989.6|1211
1594813800000|2020-07-15 11:50:00|93080.4|93030.4|92978.5|92928.5|93088.7|93057.9|92972.7|92922.7|1531
1594814100000|2020-07-15 11:55:00|92977.2|92927.2|92963.2|92938.2|93022.8|92990.2|92944.6|92914.6|1640
1594814400000|2020-07-15 12:00:00|92962.6|92937.6|92915|92890|92966.6|92941.6|92889.5|92843.8|1749
1594814700000|2020-07-15 12:05:00|92915.2|92890.2|92866.4|92816.4|92946.3|92901.9|92838.2|92789.7|1582
1594815000000|2020-07-15 12:10:00|92866.5|92816.5|92889.2|92839.2|92906.4|92869.6|92845.4|92806.9|1737
1594815300000|2020-07-15 12:15:00|92889.5|92839.5|92895|92870|92928.5|92899.9|92881.2|92838.4|1662
1594815600000|2020-07-15 12:20:00|92895.2|92870.2|92930.7|92880.7|92945.1|92895.1|92866.4|92836|1791
1594815900000|2020-07-15 12:25:00|92930.9|92880.9|92983.6|92933.6|93006.5|92967|92926.3|92876.3|1777
1594816200000|2020-07-15 12:30:00|92980.2|92930.2|92898.3|92848.3|92982.9|92934|92883.7|92833.7|1563
1594816500000|2020-07-15 12:35:00|92899.2|92849.2|92898.6|92848.6|92903.8|92863.4|92861.4|92818.9|1572
1594816800000|2020-07-15 12:40:00|92899.2|92849.2|92960.6|92910.6|93000.7|92963.7|92894.2|92848|1731
1594817100000|2020-07-15 12:45:00|92961.7|92911.7|92900|92850|92964.6|92914.6|92872|92822|1647
1594817400000|2020-07-15 12:50:00|92899.7|92849.7|92917.2|92867.2|92948.6|92898.6|92888.1|92838.1|1464
1594817700000|2020-07-15 12:55:00|92915.5|92865.5|92865.9|92840.9|92930.3|92883.5|92863.5|92820.7|1588
1594818000000|2020-07-15 13:00:00|92865.8|92840.8|92893.4|92843.4|92901.4|92851.4|92831.5|92791.1|1793
1594818300000|2020-07-15 13:05:00|92893.7|92843.7|93034.5|92984.5|93041.9|92991.9|92882.2|92832.2|1860
1594818600000|2020-07-15 13:10:00|93036.6|92986.6|93029|92979|93093.4|93048.9|92999.8|92949.8|1806
1594818900000|2020-07-15 13:15:00|93029.1|92979.1|92935.8|92885.8|93088.9|93038.9|92904|92854|1897
1594819200000|2020-07-15 13:20:00|92935.7|92885.7|92957|92907|92973|92923|92878.8|92828.8|1939
1594819500000|2020-07-15 13:25:00|92957.3|92907.3|92871.2|92821.2|92959.3|92909.3|92861.6|92811.6|1853
1594819800000|2020-07-15 13:30:00|92870.9|92820.9|92809.2|92759.2|92921.6|92871.6|92759.9|92709.9|2079
1594820100000|2020-07-15 13:35:00|92809.6|92759.6|93019.8|92969.8|93021.2|92981.2|92787.3|92737.3|2142
1594820400000|2020-07-15 13:40:00|93018.7|92968.7|92929.3|92879.3|93021.9|92971.9|92881.6|92831.6|1955
1594820700000|2020-07-15 13:45:00|92928.1|92878.1|92998.6|92948.6|93089.9|93039.9|92917.1|92867.1|2004
1594821000000|2020-07-15 13:50:00|92998.2|92948.2|93085.8|93035.8|93220.5|93170.5|92995.8|92945.8|2021
1594821300000|2020-07-15 13:55:00|93086.3|93036.3|93200.5|93150.5|93203.5|93153.5|93047.8|92997.8|1927
1594821600000|2020-07-15 14:00:00|93203.1|93153.1|93287|93237|93331.9|93281.9|93139|93089|2031
1594821900000|2020-07-15 14:05:00|93283.7|93233.7|93217.3|93167.3|93294.4|93244.4|93180.1|93130.1|2070
1594822200000|2020-07-15 14:10:00|93218.8|93168.8|93326.6|93276.6|93378.1|93328.1|93204|93154|2117
1594822500000|2020-07-15 14:15:00|93328.6|93278.6|93330|93280|93404.2|93354.2|93283|93233|2158
1594822800000|2020-07-15 14:20:00|93329.4|93279.4|93267|93217|93330.9|93288.9|93254.1|93205.4|1893
1594823100000|2020-07-15 14:25:00|93267.1|93217.1|93159.4|93109.4|93277|93236.2|93139.7|93089.7|1909
1594823400000|2020-07-15 14:30:00|93161.9|93111.9|93159.8|93109.8|93203.2|93153.2|93094.5|93044.5|2067
1594823700000|2020-07-15 14:35:00|93160|93110|93050.6|93000.6|93180.9|93130.9|93042|92992|2074
1594824000000|2020-07-15 14:40:00|93050.5|93000.5|92999.1|92974.1|93079|93029|92996.2|92961.6|1979
1594824300000|2020-07-15 14:45:00|92999.4|92974.4|93049|92999|93058.5|93008.5|92986.6|92961.6|1767
1594824600000|2020-07-15 14:50:00|93049.2|92999.2|93044.7|92994.7|93106.8|93056.8|93016.6|92980.1|1895
1594824900000|2020-07-15 14:55:00|93044.9|92994.9|93037.7|92987.7|93049.9|93011.5|92916.8|92887.4|1979
1594825200000|2020-07-15 15:00:00|93036|92986|92995.5|92945.5|93072.1|93030.5|92907.7|92857.7|2122
1594825500000|2020-07-15 15:05:00|92995.9|92945.9|93066|93016|93102.2|93065|92952.3|92923.6|2059
1594825800000|2020-07-15 15:10:00|93066.3|93016.3|92939|92889|93070.2|93020.2|92930.8|92880.8|2009
1594826100000|2020-07-15 15:15:00|92939.1|92889.1|93062.3|93012.3|93096.2|93046.2|92938.1|92888.1|2029
1594826400000|2020-07-15 15:20:00|93060.6|93010.6|93079.4|93054.4|93150.9|93113.5|93050.5|93000.5|2078
1594826700000|2020-07-15 15:25:00|93079.2|93054.2|93009.5|92959.5|93112|93072.3|92998|92955.9|1797
1594827000000|2020-07-15 15:30:00|93009.8|92959.8|93039.1|92989.1|93076|93026|93004.6|92954.6|1588
1594827300000|2020-07-15 15:35:00|93039|92989|93129.5|93079.5|93130.9|93090.2|93025.5|92975.5|1613
1594827600000|2020-07-15 15:40:00|93129.3|93079.3|93242.2|93192.2|93284|93234|93128.2|93078.2|1767
1594827900000|2020-07-15 15:45:00|93242|93192|93230.6|93205.6|93254.6|93206.6|93210.2|93166.9|1604
1594828200000|2020-07-15 15:50:00|93229.9|93204.9|93167.1|93117.1|93250.2|93211.9|93134.9|93084.9|1553
1594828500000|2020-07-15 15:55:00|93167.9|93117.9|93224.7|93174.7|93225.1|93175.1|93147.3|93100.9|1509
1594828800000|2020-07-15 16:00:00|93224.5|93174.5|93296.2|93246.2|93314.7|93270.1|93205.6|93155.6|1700
1594829100000|2020-07-15 16:05:00|93296.3|93246.3|93220.8|93170.8|93298.8|93248.8|93208.7|93158.7|1415
1594829400000|2020-07-15 16:10:00|93219.8|93169.8|93262.3|93212.3|93323.5|93273.5|93214.4|93166.7|1384
1594829700000|2020-07-15 16:15:00|93262.5|93212.5|93168.2|93118.2|93265.8|93215.8|93166.6|93116.6|1430
1594830000000|2020-07-15 16:20:00|93168.6|93118.6|93247.4|93197.4|93260.2|93210.2|93158.8|93108.8|1608
1594830300000|2020-07-15 16:25:00|93246.8|93196.8|93184.8|93134.8|93249.5|93199.5|93174.7|93124.7|1493
1594830600000|2020-07-15 16:30:00|93185.7|93135.7|93243.3|93193.3|93262.5|93212.5|93180.2|93130.2|1441
1594830900000|2020-07-15 16:35:00|93245.2|93195.2|93215|93165|93249.6|93199.6|93188.1|93138.1|1595
1594831200000|2020-07-15 16:40:00|93215.1|93165.1|93219|93169|93236.8|93191|93195.6|93154.7|1381
1594831500000|2020-07-15 16:45:00|93219.9|93169.9|93199.2|93149.2|93230.6|93193.3|93181.1|93143.3|1307
1594831800000|2020-07-15 16:50:00|93198.9|93148.9|93151.1|93101.1|93208.5|93171|93150.8|93100.8|1117
1594832100000|2020-07-15 16:55:00|93151.8|93101.8|93140.1|93090.1|93152.7|93102.7|93113.5|93063.5|1185
1594832400000|2020-07-15 17:00:00|93140|93090|93158|93108|93182.8|93139.7|93140|93090|1210
1594832700000|2020-07-15 17:05:00|93158.1|93108.1|93120.4|93095.4|93169.7|93119.7|93113.1|93080.5|1073
1594833000000|2020-07-15 17:10:00|93121.2|93096.2|93131|93081|93149.8|93099.8|93023.7|92973.7|1791
1594833300000|2020-07-15 17:15:00|93130.8|93080.8|93115.5|93065.5|93140|93090|93115|93065|1246
1594833600000|2020-07-15 17:20:00|93115.2|93065.2|93086|93036|93117.3|93067.3|93052.2|93002.2|1456
1594833900000|2020-07-15 17:25:00|93086.1|93036.1|93110.4|93060.4|93116.1|93066.1|93074.9|93029.2|1173
1594834200000|2020-07-15 17:30:00|93111.6|93061.6|93103.1|93053.1|93115.3|93070.4|93095.4|93052.3|1388
1594834500000|2020-07-15 17:35:00|93103.5|93053.5|93084.3|93034.3|93112.6|93072.9|93028.4|92978.4|1318
1594834800000|2020-07-15 17:40:00|93083.8|93033.8|93070.8|93020.8|93086.4|93036.4|93058.1|93008.1|1023
1594835100000|2020-07-15 17:45:00|93070.7|93020.7|93064.5|93014.5|93078.2|93028.2|92982.3|92932.3|1238
1594835400000|2020-07-15 17:50:00|93064.3|93014.3|93053.8|93003.8|93071.6|93021.6|93033.1|92983.1|1067
1594835700000|2020-07-15 17:55:00|93054.3|93004.3|93050.9|93000.9|93078.1|93028.1|93041.3|92991.3|1031
1594836000000|2020-07-15 18:00:00|93050.5|93000.5|92959.7|92909.7|93059.7|93009.7|92919.7|92869.7|1442
1594836300000|2020-07-15 18:05:00|92959.8|92909.8|92971.1|92921.1|92975.1|92936.6|92933|92898.1|848
1594836600000|2020-07-15 18:10:00|92970.9|92920.9|92981.9|92931.9|92987.8|92937.8|92946.1|92908.9|1050
1594836900000|2020-07-15 18:15:00|92983|92933|92922.6|92872.6|92990|92950.5|92883.5|92833.5|1584
1594837200000|2020-07-15 18:20:00|92919.4|92869.4|92930|92880|92937.3|92887.3|92905.9|92855.9|1579
1594837500000|2020-07-15 18:25:00|92929.7|92879.7|92906.7|92856.7|92943.3|92893.3|92902.5|92852.5|1511
1594837800000|2020-07-15 18:30:00|92906.4|92856.4|92870.8|92820.8|92918.7|92870.7|92869.5|92819.5|1243
1594838100000|2020-07-15 18:35:00|92871|92821|92842.8|92792.8|92878.9|92828.9|92805.2|92755.2|1364
1594838400000|2020-07-15 18:40:00|92842.6|92792.6|92857.2|92807.2|92859.1|92809.1|92835.5|92785.5|1025
1594838700000|2020-07-15 18:45:00|92857.4|92807.4|92832.5|92782.5|92891.7|92841.7|92832|92782|959
1594839000000|2020-07-15 18:50:00|92832.8|92782.8|92945.9|92895.9|92955|92905|92832.7|92782.7|1044
1594839300000|2020-07-15 18:55:00|92946|92896|92933.4|92883.4|92946.8|92896.8|92897.5|92847.5|1161
1594839600000|2020-07-15 19:00:00|92933.2|92883.2|92913.4|92863.4|92954.5|92904.5|92906.7|92856.7|1345
1594839900000|2020-07-15 19:05:00|92913.5|92863.5|92949.2|92899.2|92958.4|92908.4|92911.9|92861.9|1181
1594840200000|2020-07-15 19:10:00|92949.1|92899.1|93007.4|92957.4|93027.1|92977.1|92948.9|92898.9|1118
1594840500000|2020-07-15 19:15:00|93008.6|92958.6|92978|92928|93017.2|92967.2|92968.6|92918.6|984
1594840800000|2020-07-15 19:20:00|92978.3|92928.3|92929.7|92879.7|92980|92930|92927.5|92877.5|1206
1594841100000|2020-07-15 19:25:00|92929.8|92879.8|92878.7|92828.7|92933.6|92883.6|92876.4|92826.4|1238
1594841400000|2020-07-15 19:30:00|92877.2|92827.2|92847.2|92797.2|92882.3|92832.3|92845|92795|950
1594841700000|2020-07-15 19:35:00|92846.6|92796.6|92863.4|92813.4|92869.1|92819.1|92833.9|92783.9|1020
1594842000000|2020-07-15 19:40:00|92863.8|92813.8|92865.5|92815.5|92876.1|92826.1|92862|92812|882
1594842300000|2020-07-15 19:45:00|92865.7|92815.7|92835.9|92785.9|92869.7|92819.7|92832.9|92782.9|838
1594842600000|2020-07-15 19:50:00|92835.6|92785.6|92853.6|92803.6|92860.4|92810.4|92834.1|92784.1|1040
1594842900000|2020-07-15 19:55:00|92853.5|92803.5|92861.8|92811.8|92866.7|92819.6|92836.7|92786.7|1034
1594843200000|2020-07-15 20:00:00|92861.4|92811.4|92865.9|92815.9|92874.8|92824.8|92841|92802.3|783
1594843500000|2020-07-15 20:05:00|92865.5|92815.5|92851.7|92801.7|92869.3|92830.4|92849.2|92801.5|453
1594843800000|2020-07-15 20:10:00|92852.1|92802.1|92849.4|92799.4|92853.4|92811.4|92836.4|92795|558
1594844100000|2020-07-15 20:15:00|92849.7|92799.7|92836.7|92786.7|92849.8|92799.8|92834.7|92784.7|414
1594844400000|2020-07-15 20:20:00|92836.6|92786.6|92833.4|92783.4|92840.8|92804.5|92817.2|92779.2|477
1594844700000|2020-07-15 20:25:00|92834.3|92784.3|92827.3|92777.3|92850.9|92800.9|92793.7|92743.7|831
1594845000000|2020-07-15 20:30:00|92830.2|92780.2|92852|92802|92861.9|92811.9|92825.6|92775.6|879
1594845300000|2020-07-15 20:35:00|92849.7|92799.7|92752.9|92702.9|92863|92815.6|92727.8|92685.1|933
1594845600000|2020-07-15 20:40:00|92747.7|92697.7|92732.9|92682.9|92748.6|92703.7|92682.5|92632.5|982
1594845900000|2020-07-15 20:45:00|92730.3|92680.3|92777.7|92727.7|92780.9|92730.9|92715|92665|1088
1594846200000|2020-07-15 20:50:00|92776.1|92726.1|92761.8|92711.8|92781.5|92731.5|92754.5|92704.5|711
1594846500000|2020-07-15 20:55:00|92762.3|92712.3|92742.5|92692.5|92796|92726.2|92735|92654.9|597
1594846800000|2020-07-15 21:00:00|92742.7|92692.7|92931.3|92594.3|93236.2|92716.4|92742.7|92594.3|136
1594847100000|2020-07-15 21:05:00|92904.9|92679.1|92928.8|92665.8|93001.1|92709.3|92877.3|92587.3|186
1594847400000|2020-07-15 21:10:00|92930.6|92659.7|92914.5|92672.8|92972.3|92707.7|92893.1|92600.1|230
1594847700000|2020-07-15 21:15:00|92923.8|92651.8|92916.4|92669.9|92946|92707.4|92891.4|92602|143
1594848000000|2020-07-15 21:20:00|92913.4|92673.7|92886.8|92674|92981.7|92706.2|92868.7|92630.8|166
1594848300000|2020-07-15 21:25:00|92886.7|92663|92888|92673.2|92910.4|92695|92868.7|92620.7|165
1594848600000|2020-07-15 21:30:00|92887|92678.4|92907.4|92650.6|92952.3|92699.1|92872.1|92612.4|369
1594848900000|2020-07-15 21:35:00|92913|92653.7|92888.6|92662.2|92940.1|92683.4|92870.1|92605|206
1594849200000|2020-07-15 21:40:00|92907.8|92662|92907.4|92650.5|92926.3|92683.4|92866.1|92626|344
1594849500000|2020-07-15 21:45:00|92904.1|92650.7|92875.8|92659|92919.4|92699.5|92838.2|92608.9|256
1594849800000|2020-07-15 21:50:00|92838.2|92658.9|92892.5|92693.8|92922.1|92757.7|92807.7|92634.7|236
1594850100000|2020-07-15 21:55:00|92905.1|92681.1|92881.9|92686.9|92927.6|92761.9|92811.9|92648.4|277
1594850400000|2020-07-15 22:00:00|92860.2|92684|92811.6|92644|92911.8|92727.6|92750.7|92602.1|1211
1594850700000|2020-07-15 22:05:00|92820.2|92649|92835.7|92654.2|92855.1|92693.7|92689.7|92590.5|1186
1594851000000|2020-07-15 22:10:00|92834.4|92661.6|92824.9|92697.4|92895.8|92746.2|92682.8|92584.9|942
1594851300000|2020-07-15 22:15:00|92777.3|92727.3|92789.2|92739.2|92831.5|92750.2|92683.7|92586.9|1049
1594851600000|2020-07-15 22:20:00|92788.3|92738.3|92793.8|92646.4|92804.2|92746.1|92729.7|92611.8|1666
1594851900000|2020-07-15 22:25:00|92794.9|92646.2|92792.5|92639.7|92803|92694|92742.2|92635.6|1056
1594852200000|2020-07-15 22:30:00|92791.9|92640.8|92766.7|92716.7|92811.2|92718.7|92738.3|92640.8|822
1594852500000|2020-07-15 22:35:00|92766.1|92716.1|92764|92714|92812|92721.1|92760.8|92660.5|603
1594852800000|2020-07-15 22:40:00|92763.7|92713.7|92832.4|92692.7|92836.3|92738.5|92763.5|92667.7|1349
1594853100000|2020-07-15 22:45:00|92832.5|92692.5|92829.4|92699.4|92836.3|92741|92776.6|92679.2|1980
1594853400000|2020-07-15 22:50:00|92830|92699.7|92823.7|92679.1|92835.6|92699.9|92815|92670.5|1721
1594853700000|2020-07-15 22:55:00|92822.4|92677.7|92840.7|92712.2|92854.7|92764.1|92781.6|92670.4|1931
1594854000000|2020-07-15 23:00:00|92849|92709|92799.2|92749.2|92851.1|92772.1|92793.8|92709|1143
1594854300000|2020-07-15 23:05:00|92796.6|92746.6|92798.4|92748.4|92828.7|92759.7|92789.7|92701.9|591
1594854600000|2020-07-15 23:10:00|92798.6|92748.6|92792.4|92742.4|92829.3|92752.4|92786.3|92702.4|459
1594854900000|2020-07-15 23:15:00|92790.8|92740.8|92798.9|92748.9|92829.2|92752.3|92766.9|92691.9|942
1594855200000|2020-07-15 23:20:00|92797.5|92747.5|92778.2|92728.2|92802.7|92752.7|92774.4|92724.4|413
1594855500000|2020-07-15 23:25:00|92778.3|92728.3|92792.2|92742.2|92798.7|92748.7|92770.7|92720.7|477
1594855800000|2020-07-15 23:30:00|92794.8|92744.8|92787.2|92737.2|92812.7|92762.7|92771.9|92721.9|742
1594856100000|2020-07-15 23:35:00|92786.1|92736.1|92784.5|92734.5|92793.7|92748.7|92769.5|92719.5|678
1594856400000|2020-07-15 23:40:00|92784.6|92734.6|92785|92735|92789.8|92745.5|92770.5|92722.5|646
1594856700000|2020-07-15 23:45:00|92778.8|92728.8|92767|92742|92790.2|92742.2|92767|92724|510
1594857000000|2020-07-15 23:50:00|92782.2|92732.2|92804.3|92754.3|92808.1|92758.1|92770.7|92720.7|421
1594857300000|2020-07-15 23:55:00|92803.9|92753.9|92816.5|92766.5|92816.5|92768.8|92790.4|92748|459
1594857600000|2020-07-16 00:00:00|92821.8|92771.8|92951.6|92901.6|92972.4|92915.6|92821.8|92771.8|1790
1594857900000|2020-07-16 00:05:00|92951.5|92901.5|92946.9|92896.9|92991.1|92918.4|92921.3|92862|1480
1594858200000|2020-07-16 00:10:00|92947|92897|92947.6|92897.6|92964.9|92914.9|92943|92893|872
1594858500000|2020-07-16 00:15:00|92947.5|92897.5|92937.5|92887.5|92951.2|92901.2|92925|92875|917
1594858800000|2020-07-16 00:20:00|92933.2|92883.2|92914.9|92864.9|92941.7|92891.7|92912.6|92862.6|982
1594859100000|2020-07-16 00:25:00|92915.4|92865.4|92911.7|92861.7|92940.5|92890.5|92907.1|92857.1|801
1594859400000|2020-07-16 00:30:00|92912.9|92862.9|93052.6|93002.6|93087.5|93037.5|92909.1|92859.1|1189
1594859700000|2020-07-16 00:35:00|93054.3|93004.3|93060.7|93010.7|93070.8|93020.8|93011.7|92961.7|1140
1594860000000|2020-07-16 00:40:00|93061|93011|93037.9|92987.9|93063.4|93013.4|93033.8|92986|687
1594860300000|2020-07-16 00:45:00|93037.3|92987.3|93063.2|93013.2|93100|93050|93018.7|92981.8|909
1594860600000|2020-07-16 00:50:00|93064.3|93014.3|93112.7|93062.7|93127.9|93077.9|93052.9|93002.9|968
1594860900000|2020-07-16 00:55:00|93114.9|93064.9|93058.5|93008.5|93162.5|93112.5|93036.9|92986.9|1384
1594861200000|2020-07-16 01:00:00|93058.6|93008.6|93063.4|93013.4|93122.3|93072.3|93052.5|93002.5|1498
1594861500000|2020-07-16 01:05:00|93061.3|93011.3|93069.3|93019.3|93085.3|93035.3|93053.6|93003.6|1201
1594861800000|2020-07-16 01:10:00|93069.8|93019.8|93017|92967|93071.7|93021.7|93009.4|92959.4|1323
1594862100000|2020-07-16 01:15:00|93015.7|92965.7|93004.5|92954.5|93015.7|92965.7|92976.9|92926.9|1072
1594862400000|2020-07-16 01:20:00|93004.4|92954.4|93007.5|92957.5|93033.1|92983.1|92970.5|92920.5|1170
1594862700000|2020-07-16 01:25:00|93007.3|92957.3|93046.7|92996.7|93048.9|92998.9|92969.1|92919.1|999
1594863000000|2020-07-16 01:30:00|93046.5|92996.5|93136.6|93086.6|93162.7|93112.7|93020.3|92936.3|1688
1594863300000|2020-07-16 01:35:00|93138.5|93088.5|93094|93044|93165.6|93115.6|93087.7|93037.7|1576
1594863600000|2020-07-16 01:40:00|93094.2|93044.2|93069.4|93019.4|93099.7|93049.7|92996.6|92946.6|1441
1594863900000|2020-07-16 01:45:00|93069.5|93019.5|93064.9|93014.9|93081.5|93031.5|93020.4|92970.4|1148
1594864200000|2020-07-16 01:50:00|93064.8|93014.8|93083.9|93033.9|93085.1|93035.1|93048.5|92998.5|1057
1594864500000|2020-07-16 01:55:00|93083.7|93033.7|93068.9|93018.9|93096.1|93055.8|93052.8|93002.8|843
1594864800000|2020-07-16 02:00:00|93067.9|93017.9|93089.6|93039.6|93107.7|93057.7|92982.9|92932.9|1331
1594865100000|2020-07-16 02:05:00|93089.4|93039.4|93093.4|93043.4|93095.4|93045.4|93037.2|92987.2|960
1594865400000|2020-07-16 02:10:00|93093.5|93043.5|93119.5|93069.5|93120.5|93070.5|93083.2|93033.2|904
1594865700000|2020-07-16 02:15:00|93119.9|93069.9|93134|93084|93141.5|93091.5|93109.7|93059.7|884
1594866000000|2020-07-16 02:20:00|93133.9|93083.9|93169.5|93119.5|93170.9|93120.9|93122.1|93072.1|1081
1594866300000|2020-07-16 02:25:00|93170|93120|93262.9|93212.9|93281.5|93231.5|93166.7|93116.7|1236
1594866600000|2020-07-16 02:30:00|93263.1|93213.1|93225.7|93175.7|93300.6|93250.6|93188.5|93138.5|1576
1594866900000|2020-07-16 02:35:00|93225.8|93175.8|93193.2|93143.2|93228.4|93178.4|93176|93126|1252
1594867200000|2020-07-16 02:40:00|93193.1|93143.1|93190.3|93140.3|93229.1|93179.1|93185|93135|1550
1594867500000|2020-07-16 02:45:00|93190|93140|93159.2|93109.2|93196|93146|93156.9|93106.9|972
1594867800000|2020-07-16 02:50:00|93159.3|93109.3|93177.9|93127.9|93182.1|93132.1|93150.9|93100.9|1003
1594868100000|2020-07-16 02:55:00|93178.1|93128.1|93121.5|93071.5|93178.8|93128.8|93113.6|93063.6|1126
1594868400000|2020-07-16 03:00:00|93117.4|93067.4|93227.4|93177.4|93271.6|93221.6|93117.4|93067.4|1024
1594868700000|2020-07-16 03:05:00|93228|93178|93204.6|93154.6|93235.9|93185.9|93198.1|93148.1|825
1594869000000|2020-07-16 03:10:00|93210.5|93160.5|93197.2|93147.2|93217.6|93167.6|93194.6|93144.6|649
1594869300000|2020-07-16 03:15:00|93197.4|93147.4|93234.7|93184.7|93239.6|93189.6|93191.1|93141.1|861
1594869600000|2020-07-16 03:20:00|93234.6|93184.6|93217.8|93167.8|93264.1|93214.1|93215.7|93165.7|1035
1594869900000|2020-07-16 03:25:00|93215.1|93165.1|93185.9|93135.9|93222.5|93172.5|93182.7|93132.7|848
1594870200000|2020-07-16 03:30:00|93186.1|93136.1|93204.1|93154.1|93210.4|93160.4|93183.1|93133.1|917
1594870500000|2020-07-16 03:35:00|93204|93154|93194|93144|93207.8|93157.8|93177.6|93127.6|911
1594870800000|2020-07-16 03:40:00|93193.9|93143.9|93174.6|93124.6|93209.1|93159.1|93168.6|93118.6|787
1594871100000|2020-07-16 03:45:00|93174.1|93124.1|93173.3|93123.3|93190.5|93140.5|93161.2|93119.2|688
1594871400000|2020-07-16 03:50:00|93173.2|93123.2|93187|93137|93192.6|93142.6|93160.3|93117.3|600
1594871700000|2020-07-16 03:55:00|93186.1|93136.1|93179.1|93129.1|93192.1|93142.1|93176.4|93126.4|638
1594872000000|2020-07-16 04:00:00|93179.7|93129.7|93177.1|93127.1|93192.3|93145.9|93170.7|93125.2|633
1594872300000|2020-07-16 04:05:00|93178.6|93128.6|93194|93144|93200.6|93150.6|93172.4|93122.4|644
1594872600000|2020-07-16 04:10:00|93194.6|93144.6|93197.5|93147.5|93201.2|93151.2|93182.5|93132.5|501
1594872900000|2020-07-16 04:15:00|93195.8|93145.8|93189.9|93139.9|93200.8|93160.8|93183|93133|504
1594873200000|2020-07-16 04:20:00|93188.2|93138.2|93189.9|93139.9|93200.3|93156.5|93176.2|93132.5|602
1594873500000|2020-07-16 04:25:00|93191.5|93141.5|93190.1|93140.1|93196.8|93146.8|93175|93125|600
1594873800000|2020-07-16 04:30:00|93193.6|93143.6|93183.7|93133.7|93202.1|93152.1|93178.7|93128.7|703
1594874100000|2020-07-16 04:35:00|93184.9|93134.9|93177.4|93127.4|93187.6|93137.6|93171.3|93121.3|650
1594874400000|2020-07-16 04:40:00|93175.7|93125.7|93170.1|93120.1|93181.3|93131.3|93164.7|93114.7|671
1594874700000|2020-07-16 04:45:00|93169.9|93119.9|93152.3|93102.3|93171|93121|93143.1|93093.1|697
1594875000000|2020-07-16 04:50:00|93152.4|93102.4|93152.1|93102.1|93158.9|93108.9|93141.1|93091.1|408
1594875300000|2020-07-16 04:55:00|93137.7|93112.7|93160.5|93110.5|93167.5|93117.5|93137.7|93101.5|656
1594875600000|2020-07-16 05:00:00|93160.9|93110.9|93162.2|93112.2|93172.2|93122.2|93154.7|93104.7|887
1594875900000|2020-07-16 05:05:00|93162.5|93112.5|93162.7|93112.7|93168.6|93118.6|93157.2|93107.2|846
1594876200000|2020-07-16 05:10:00|93163|93113|93169.6|93119.6|93176.8|93126.8|93151.5|93101.5|572
1594876500000|2020-07-16 05:15:00|93168|93118|93211.1|93161.1|93214.8|93164.8|93155.7|93109.9|672
1594876800000|2020-07-16 05:20:00|93210.5|93160.5|93268.7|93218.7|93276.1|93226.1|93205.6|93155.6|1077
1594877100000|2020-07-16 05:25:00|93268.9|93218.9|93249.1|93199.1|93279.3|93229.3|93241.6|93191.6|1008
1594877400000|2020-07-16 05:30:00|93246.4|93196.4|93263|93213|93274.3|93224.3|93219.4|93169.4|1597
1594877700000|2020-07-16 05:35:00|93262.2|93212.2|93214.8|93164.8|93273.8|93223.8|93202.3|93152.3|1230
1594878000000|2020-07-16 05:40:00|93215.1|93165.1|93180.7|93130.7|93224.6|93174.6|93158.9|93108.9|1326
1594878300000|2020-07-16 05:45:00|93180.4|93130.4|93179.4|93129.4|93191.9|93141.9|93145.8|93095.8|1070
1594878600000|2020-07-16 05:50:00|93180.2|93130.2|93192.5|93142.5|93199.4|93149.4|93170.3|93120.3|881
1594878900000|2020-07-16 05:55:00|93194.4|93144.4|93195.5|93145.5|93206.9|93156.9|93166.6|93116.6|1111
1594879200000|2020-07-16 06:00:00|93193.5|93143.5|93078|93028|93193.5|93143.5|93078|93028|1458
1594879500000|2020-07-16 06:05:00|93080.5|93030.5|93075.4|93025.4|93092.2|93043.1|93046.6|92996.6|1852
1594879800000|2020-07-16 06:10:00|93075.7|93025.7|93132.2|93082.2|93136.2|93086.2|93066.1|93016.1|1685
1594880100000|2020-07-16 06:15:00|93132.8|93082.8|93223.5|93173.5|93225|93186.5|93125.3|93075.3|1806
1594880400000|2020-07-16 06:20:00|93223.4|93173.4|93187.5|93137.5|93230.4|93180.4|93157|93107|1774
1594880700000|2020-07-16 06:25:00|93186.5|93136.5|93198.7|93148.7|93241.3|93191.3|93181.9|93131.9|1663
1594881000000|2020-07-16 06:30:00|93198.8|93148.8|93227.1|93202.1|93242.3|93202.1|93181.1|93143.7|1467
1594881300000|2020-07-16 06:35:00|93227.2|93202.2|93282.8|93232.8|93291.9|93241.9|93210.9|93170.5|1623
1594881600000|2020-07-16 06:40:00|93283.1|93233.1|93348.8|93298.8|93354.7|93313|93279.6|93229.6|1763
1594881900000|2020-07-16 06:45:00|93358.8|93308.8|93284.7|93234.7|93387.5|93344.3|93273.6|93223.6|1742
1594882200000|2020-07-16 06:50:00|93283.9|93233.9|93249.9|93199.9|93308|93258|93230.8|93192.7|1667
1594882500000|2020-07-16 06:55:00|93250.2|93200.2|93360.2|93310.2|93362.9|93312.9|93242.5|93194.1|1568
1594882800000|2020-07-16 07:00:00|93360.5|93310.5|93309|93259|93404.1|93354.1|93280.3|93230.3|2003
1594883100000|2020-07-16 07:05:00|93308.8|93258.8|93312|93262|93345.6|93300.2|93252.2|93215.8|1992
1594883400000|2020-07-16 07:10:00|93311.5|93261.5|93324.3|93274.3|93362.6|93312.6|93283.8|93241.9|2096
1594883700000|2020-07-16 07:15:00|93319.6|93269.6|93312.1|93262.1|93324.2|93280.3|93270.3|93229.1|1854
1594884000000|2020-07-16 07:20:00|93313.3|93263.3|93261.2|93211.2|93343.7|93298.3|93236.8|93199.5|1988
1594884300000|2020-07-16 07:25:00|93261.4|93211.4|93288.1|93238.1|93295.7|93256.7|93193.4|93153.7|1697
1594884600000|2020-07-16 07:30:00|93278.8|93253.8|93281.9|93231.9|93386.3|93336.3|93278.8|93231.9|1829
1594884900000|2020-07-16 07:35:00|93280.7|93230.7|93255.4|93205.4|93322.7|93272.7|93212.2|93170.9|1744
1594885200000|2020-07-16 07:40:00|93255.7|93205.7|93164.4|93114.4|93263.6|93213.6|93153.9|93114.2|1919
1594885500000|2020-07-16 07:45:00|93164.7|93114.7|93149.8|93099.8|93215.1|93169.5|93133.3|93093.1|1684
1594885800000|2020-07-16 07:50:00|93150.2|93100.2|93136.1|93111.1|93192|93157.6|93100.8|93063|1546
1594886100000|2020-07-16 07:55:00|93135.9|93110.9|93165.2|93115.2|93184.4|93144.9|93120.8|93095.8|1457
1594886400000|2020-07-16 08:00:00|93164|93114|93160.1|93110.1|93215.6|93165.6|93125|93087|1739
1594886700000|2020-07-16 08:05:00|93160.3|93110.3|93207.9|93157.9|93210.7|93160.7|93116.5|93074.2|1812
1594887000000|2020-07-16 08:10:00|93208.3|93158.3|93135.2|93110.2|93208.7|93173.2|93095.9|93060.8|1612
1594887300000|2020-07-16 08:15:00|93136.4|93111.4|93184.8|93159.8|93211.2|93164.4|93127.7|93090.6|1724
1594887600000|2020-07-16 08:20:00|93185.1|93160.1|93216.8|93191.8|93248|93198|93177.8|93143.2|1647
1594887900000|2020-07-16 08:25:00|93218.3|93193.3|93259.3|93234.3|93288.6|93242.6|93203.2|93156.9|1730
1594888200000|2020-07-16 08:30:00|93259.4|93234.4|93310.7|93260.7|93331.9|93288.5|93252.3|93215.9|1751
1594888500000|2020-07-16 08:35:00|93310.8|93260.8|93404.9|93354.9|93435.3|93398.8|93308|93260.6|1873
1594888800000|2020-07-16 08:40:00|93403.8|93353.8|93495.1|93445.1|93495.2|93445.2|93403.8|93353.8|1911
1594889100000|2020-07-16 08:45:00|93492.7|93442.7|93492.6|93467.6|93512.6|93476.8|93414.7|93368.1|1929
1594889400000|2020-07-16 08:50:00|93494.3|93469.3|93468.1|93418.1|93513.1|93474.2|93453.2|93407.2|1795
1594889700000|2020-07-16 08:55:00|93468.2|93418.2|93432.8|93382.8|93497.3|93447.3|93401.6|93363.9|1955
1594890000000|2020-07-16 09:00:00|93430.9|93380.9|93432.3|93382.3|93498.1|93448.1|93400.3|93362.3|1824
1594890300000|2020-07-16 09:05:00|93433|93383|93432.8|93382.8|93465.3|93415.3|93415|93368.2|1681
1594890600000|2020-07-16 09:10:00|93431.9|93381.9|93416.4|93366.4|93472.2|93422.2|93411|93361|1676
1594890900000|2020-07-16 09:15:00|93416.5|93366.5|93389.5|93339.5|93422.5|93372.5|93355.4|93314.7|1732
1594891200000|2020-07-16 09:20:00|93390.1|93340.1|93460.4|93410.4|93460.4|93415.6|93363.7|93313.7|1752
1594891500000|2020-07-16 09:25:00|93461.3|93411.3|93429.8|93379.8|93461.8|93411.8|93386|93341|1447
1594891800000|2020-07-16 09:30:00|93429.4|93379.4|93417.1|93367.1|93444.7|93394.7|93364.4|93326|1754
1594892100000|2020-07-16 09:35:00|93418|93368|93345.3|93295.3|93423.1|93384.2|93334.3|93284.3|1517
1594892400000|2020-07-16 09:40:00|93344.5|93294.5|93435.9|93385.9|93436.7|93386.7|93327.8|93284.7|1714
1594892700000|2020-07-16 09:45:00|93435.7|93385.7|93370.1|93320.1|93454.2|93404.2|93356.1|93318.8|1555
1594893000000|2020-07-16 09:50:00|93368.6|93318.6|93418.7|93368.7|93423.8|93373.8|93318.6|93268.6|1678
1594893300000|2020-07-16 09:55:00|93418.4|93368.4|93509.2|93459.2|93510.8|93460.8|93412.4|93365.7|1701
1594893600000|2020-07-16 10:00:00|93508.8|93458.8|93467.7|93417.7|93532.4|93494.3|93451.1|93412.2|1707
1594893900000|2020-07-16 10:05:00|93468.2|93418.2|93388.3|93338.3|93490.7|93440.7|93382.5|93336.5|1766
1594894200000|2020-07-16 10:10:00|93387.8|93337.8|93387.7|93337.7|93403.8|93369|93350.6|93311.3|1309
1594894500000|2020-07-16 10:15:00|93388.7|93338.7|93374.4|93324.4|93393.3|93343.7|93364.9|93319.8|1414
1594894800000|2020-07-16 10:20:00|93373.9|93323.9|93369.1|93319.1|93381.3|93335.4|93352.1|93315.1|1177
1594895100000|2020-07-16 10:25:00|93369.2|93319.2|93454.9|93404.9|93458|93408|93355.3|93317.1|1271
1594895400000|2020-07-16 10:30:00|93455.1|93405.1|93375.1|93325.1|93463.3|93413.3|93373.5|93323.5|1618
1594895700000|2020-07-16 10:35:00|93375.6|93325.6|93364.8|93314.8|93418|93368|93353.7|93313.7|1662
1594896000000|2020-07-16 10:40:00|93366.8|93316.8|93316.8|93291.8|93383.7|93343.5|93316.2|93277.6|1329
1594896300000|2020-07-16 10:45:00|93318.4|93293.4|93305.4|93255.4|93323.3|93295.1|93266.4|93225.7|1266
1594896600000|2020-07-16 10:50:00|93305.5|93255.5|93388.3|93338.3|93389.4|93339.4|93305.3|93255.3|1415
1594896900000|2020-07-16 10:55:00|93387.7|93337.7|93334.8|93284.8|93400.6|93350.6|93330.5|93280.5|1344
1594897200000|2020-07-16 11:00:00|93334.9|93284.9|93298.1|93248.1|93340.7|93300|93280.7|93230.7|1352
1594897500000|2020-07-16 11:05:00|93298.9|93248.9|93278.3|93228.3|93323.3|93273.3|93261.5|93221.3|1415
1594897800000|2020-07-16 11:10:00|93277.9|93227.9|93212.5|93187.5|93277.9|93234|93212|93177.8|1272
1594898100000|2020-07-16 11:15:00|93212.3|93187.3|93251.5|93201.5|93260.1|93220.5|93206.3|93168.2|1729
1594898400000|2020-07-16 11:20:00|93252|93202|93229.7|93179.7|93284.2|93234.2|93226.5|93176.5|1573
1594898700000|2020-07-16 11:25:00|93230.1|93180.1|93172.2|93147.2|93232.6|93182.6|93166.2|93118.3|1394
1594899000000|2020-07-16 11:30:00|93184.7|93134.7|93164.2|93114.2|93234.3|93184.3|93161.5|93111.5|1536
1594899300000|2020-07-16 11:35:00|93164.3|93114.3|93160.3|93110.3|93202|93152|93134.5|93092.9|1509
1594899600000|2020-07-16 11:40:00|93160.4|93110.4|93241.3|93115.8|93251.5|93166|93109|93059|1419
1594899900000|2020-07-16 11:45:00|93210|93160|93081.8|93031.8|93257.1|93163.9|93070.8|93020.8|2053
1594900200000|2020-07-16 11:50:00|93082.1|93032.1|93120.4|93070.4|93146.8|93096.8|93044.6|92994.6|1890
1594900500000|2020-07-16 11:55:00|93120.6|93070.6|93070.4|93020.4|93164.3|93114.3|93042.1|92992.1|1967
1594900800000|2020-07-16 12:00:00|93074.1|93024.1|93117.9|93067.9|93169|93119|93062.9|93012.9|2008
1594901100000|2020-07-16 12:05:00|93118.1|93068.1|93063.5|93013.5|93138.5|93100.3|93053.6|93003.6|1793
1594901400000|2020-07-16 12:10:00|93063.2|93013.2|93020.8|92970.8|93077.5|93030.4|93017.2|92967.2|1490
1594901700000|2020-07-16 12:15:00|93020.9|92970.9|93036.5|92986.5|93048.2|92998.2|92934.7|92884.7|1862
1594902000000|2020-07-16 12:20:00|93035.4|92985.4|93012.6|92962.6|93050.2|93000.2|92997.8|92947.8|1722
1594902300000|2020-07-16 12:25:00|93014.6|92964.6|92994.5|92944.5|93101.4|93051.4|92981.6|92931.6|1506
1594902600000|2020-07-16 12:30:00|92992.4|92942.4|92996.2|92946.2|93035.7|92975.1|92899.3|92849.3|1995
1594902900000|2020-07-16 12:35:00|92996.9|92946.9|93123.4|93073.4|93193.2|93143.2|92940.6|92890.6|2141
1594903200000|2020-07-16 12:40:00|93124.5|93074.5|93049.7|92999.7|93137.5|93087.5|92983.8|92933.8|2057
1594903500000|2020-07-16 12:45:00|93046.8|92996.8|93036.9|92986.9|93066.3|93016.3|92939.9|92889.9|1725
1594903800000|2020-07-16 12:50:00|93038|92988|93077.6|93027.6|93128.1|93078.1|93029.8|92979.8|1849
1594904100000|2020-07-16 12:55:00|93076.3|93026.3|93079|93029|93112.8|93062.8|93063.6|93013.6|1570
1594904400000|2020-07-16 13:00:00|93079.8|93029.8|93059.5|93009.5|93245.5|93195.5|93059.5|93009.5|1985
1594904700000|2020-07-16 13:05:00|93059.8|93009.8|93057.6|93007.6|93075.6|93025.6|92981.2|92931.2|1895
1594905000000|2020-07-16 13:10:00|93056.7|93006.7|93134.1|93084.1|93136.3|93086.3|93003.9|92953.9|1768
1594905300000|2020-07-16 13:15:00|93136.1|93086.1|93154.9|93104.9|93185.2|93135.2|93114.7|93064.7|1828
1594905600000|2020-07-16 13:20:00|93154.6|93104.6|93082.6|93032.6|93182.2|93132.2|93053.5|93003.5|1688
1594905900000|2020-07-16 13:25:00|93082.3|93032.3|93022|92972|93082.6|93032.6|92992.2|92942.2|1940
1594906200000|2020-07-16 13:30:00|93022.7|92972.7|93084.1|93034.1|93112.4|93062.4|92965.6|92915.6|2138
1594906500000|2020-07-16 13:35:00|93084.4|93034.4|92916.3|92866.3|93090.9|93040.9|92892.7|92842.7|2105
1594906800000|2020-07-16 13:40:00|92915.9|92865.9|92836|92786|92918.3|92868.3|92832.7|92782.7|1811
1594907100000|2020-07-16 13:45:00|92836.1|92786.1|92791.2|92741.2|92841.6|92796.4|92766|92716|2027
1594907400000|2020-07-16 13:50:00|92791.3|92741.3|92786.5|92736.5|92804.3|92754.3|92706.4|92656.4|1910
1594907700000|2020-07-16 13:55:00|92786.4|92736.4|92820.7|92770.7|92825|92775|92746.4|92696.4|1605
1594908000000|2020-07-16 14:00:00|92820.9|92770.9|92848.6|92798.6|92873.4|92823.4|92755.6|92705.6|1936
1594908300000|2020-07-16 14:05:00|92845.5|92795.5|92859.7|92809.7|92899.6|92849.6|92800|92750|2081
1594908600000|2020-07-16 14:10:00|92859.5|92809.5|92773.9|92723.9|92871.8|92821.8|92753.7|92703.7|1921
1594908900000|2020-07-16 14:15:00|92776.9|92726.9|92774.6|92724.6|92902.1|92852.1|92754.8|92704.8|1746
1594909200000|2020-07-16 14:20:00|92775.1|92725.1|92639.7|92589.7|92799.7|92749.7|92638.6|92588.6|1893
1594909500000|2020-07-16 14:25:00|92638.8|92588.8|92627.8|92577.8|92719.6|92669.6|92611.8|92561.8|2025
1594909800000|2020-07-16 14:30:00|92629|92579|92597.5|92547.5|92664.3|92614.5|92594.6|92544.6|2133
1594910100000|2020-07-16 14:35:00|92595.9|92545.9|92587.5|92537.5|92612.9|92562.9|92573.3|92523.3|1882
1594910400000|2020-07-16 14:40:00|92587.8|92537.8|92593.7|92543.7|92606.6|92562.7|92581|92531|1668
1594910700000|2020-07-16 14:45:00|92593.9|92543.9|92545.9|92495.9|92595.4|92545.4|92545.9|92495.9|1552
1594911000000|2020-07-16 14:50:00|92546.1|92496.1|92571.1|92521.1|92612.4|92562.4|92544.9|92494.9|1568
1594911300000|2020-07-16 14:55:00|92571.3|92521.3|92622.4|92572.4|92661.8|92611.8|92561.8|92511.8|1919
1594911600000|2020-07-16 15:00:00|92623.5|92573.5|92682.3|92632.3|92689.7|92639.7|92594.8|92548.6|1794
1594911900000|2020-07-16 15:05:00|92681.1|92631.1|92742.6|92692.6|92786.4|92736.4|92666|92616|1582
1594912200000|2020-07-16 15:10:00|92746|92696|92682.1|92632.1|92758.8|92708.8|92658|92612.1|1805
1594912500000|2020-07-16 15:15:00|92681.8|92631.8|92628.5|92578.5|92699.4|92649.4|92628.1|92578.1|1732
1594912800000|2020-07-16 15:20:00|92628.9|92578.9|92603.3|92553.3|92638.2|92588.3|92601.4|92551.4|1545
1594913100000|2020-07-16 15:25:00|92602.6|92552.6|92622.8|92572.8|92668.5|92618.5|92596.4|92546.4|1509
1594913400000|2020-07-16 15:30:00|92622.7|92572.7|92599.3|92549.3|92622.7|92572.7|92561.8|92511.8|1552
1594913700000|2020-07-16 15:35:00|92599.5|92549.5|92592.9|92542.9|92632.6|92582.6|92564.6|92520.8|1387
1594914000000|2020-07-16 15:40:00|92592.3|92542.3|92574.8|92524.8|92599.8|92549.8|92570.7|92520.7|1220
1594914300000|2020-07-16 15:45:00|92575.5|92525.5|92558|92508|92587.3|92537.3|92544.7|92494.7|1411
1594914600000|2020-07-16 15:50:00|92557.7|92507.7|92539.6|92489.6|92561.7|92511.7|92520.2|92479.7|1088
1594914900000|2020-07-16 15:55:00|92540|92490|92562.8|92512.8|92563.5|92513.5|92524.9|92477.3|1171
1594915200000|2020-07-16 16:00:00|92562.9|92512.9|92571.3|92521.3|92611.3|92562.9|92554.8|92511.7|1217
1594915500000|2020-07-16 16:05:00|92570.5|92520.5|92541.1|92491.1|92581.8|92531.8|92540.3|92490.3|1230
1594915800000|2020-07-16 16:10:00|92541.6|92491.6|92584.7|92534.7|92584.7|92534.7|92524.9|92487.3|1311
1594916100000|2020-07-16 16:15:00|92584.9|92534.9|92653.5|92603.5|92657|92607|92575.1|92525.1|1244
1594916400000|2020-07-16 16:20:00|92653|92603|92729.2|92679.2|92731.9|92684.3|92645.7|92595.7|1471
1594916700000|2020-07-16 16:25:00|92729.5|92679.5|92761|92711|92769.8|92719.8|92712.1|92671.8|1431
1594917000000|2020-07-16 16:30:00|92760.4|92710.4|92783.6|92733.6|92793.7|92743.7|92748.8|92698.8|1407
1594917300000|2020-07-16 16:35:00|92783.5|92733.5|92771.3|92721.3|92784.5|92734.5|92754.2|92704.2|1404
1594917600000|2020-07-16 16:40:00|92770.2|92720.2|92753.7|92703.7|92771.5|92721.5|92746.8|92696.8|1503
1594917900000|2020-07-16 16:45:00|92754.3|92704.3|92768.1|92718.1|92768.1|92718.1|92736.9|92686.9|1161
1594918200000|2020-07-16 16:50:00|92778.4|92728.4|92786.6|92736.6|92799.9|92749.9|92768.6|92718.6|1286
1594918500000|2020-07-16 16:55:00|92785.8|92735.8|92892.5|92842.5|92898.2|92848.2|92785.8|92735.8|1601
1594918800000|2020-07-16 17:00:00|92892.8|92842.8|92880.2|92830.2|92904.7|92859.7|92853.3|92803.3|1238
1594919100000|2020-07-16 17:05:00|92881.4|92831.4|92919|92869|92938.6|92888.6|92876.8|92826.8|1277
1594919400000|2020-07-16 17:10:00|92918.4|92868.4|92865.7|92815.7|92955.7|92905.7|92864|92814|1305
1594919700000|2020-07-16 17:15:00|92866|92816|92929.5|92879.5|92943.5|92895|92865.8|92815.8|1802
1594920000000|2020-07-16 17:20:00|92927.2|92877.2|92968.4|92918.4|92978.7|92928.7|92924|92874.4|1635
1594920300000|2020-07-16 17:25:00|92974.1|92924.1|92969.1|92919.1|93002.3|92952.3|92956.6|92906.6|1365
1594920600000|2020-07-16 17:30:00|92969|92919|93085.1|93035.1|93085.5|93035.5|92967.8|92917.8|1482
1594920900000|2020-07-16 17:35:00|93085.2|93035.2|93137.2|93087.2|93152.8|93102.8|93067|93017|1400
1594921200000|2020-07-16 17:40:00|93137.8|93087.8|93122.1|93072.1|93139.2|93089.2|93092.4|93042.4|1578
1594921500000|2020-07-16 17:45:00|93122|93072|93091.9|93041.9|93135.3|93085.3|93061.1|93011.1|1533
1594921800000|2020-07-16 17:50:00|93091.7|93041.7|93098.7|93048.7|93103.7|93053.7|93076.6|93026.6|1384
1594922100000|2020-07-16 17:55:00|93098.2|93048.2|93097.3|93047.3|93118.4|93068.4|93070|93020|1615
1594922400000|2020-07-16 18:00:00|93097|93047|93167.7|93117.7|93175.7|93125.7|93095.7|93045.7|1410
1594922700000|2020-07-16 18:05:00|93168|93118|93081.1|93031.1|93174.3|93124.3|93071.7|93021.7|1249
1594923000000|2020-07-16 18:10:00|93083|93033|93083.8|93033.8|93099.8|93049.8|93082.9|93032.9|1069
1594923300000|2020-07-16 18:15:00|93084|93034|93081.2|93031.2|93098.2|93048.2|93076.1|93026.1|1126
1594923600000|2020-07-16 18:20:00|93080.9|93030.9|93102.7|93052.7|93107.1|93057.1|93072.4|93022.4|1155
1594923900000|2020-07-16 18:25:00|93099.7|93049.7|93101.8|93051.8|93109.1|93059.1|93097.2|93047.2|1049
1594924200000|2020-07-16 18:30:00|93101.4|93051.4|93084.3|93034.3|93106.9|93063.6|93084.1|93034.1|981
1594924500000|2020-07-16 18:35:00|93084.4|93034.4|93096.1|93046.1|93102.2|93052.2|93071.6|93021.6|946
1594924800000|2020-07-16 18:40:00|93096|93046|93087.4|93037.4|93101.1|93051.1|93073.5|93023.5|1071
1594925100000|2020-07-16 18:45:00|93086.6|93036.6|93208.1|93158.1|93209.5|93159.5|93085.9|93035.9|1101
1594925400000|2020-07-16 18:50:00|93208.4|93158.4|93156.6|93106.6|93211.3|93161.3|93140.8|93092.7|1264
1594925700000|2020-07-16 18:55:00|93156.4|93106.4|93177.8|93127.8|93184.8|93134.8|93136.7|93098.5|1156
1594926000000|2020-07-16 19:00:00|93177.9|93127.9|93213.6|93163.6|93215.7|93168.6|93172.8|93122.8|1583
1594926300000|2020-07-16 19:05:00|93213.5|93163.5|93225.5|93175.5|93232.6|93182.6|93195.2|93145.2|1447
1594926600000|2020-07-16 19:10:00|93225.4|93175.4|93235.4|93185.4|93262|93212|93208.8|93158.8|1170
1594926900000|2020-07-16 19:15:00|93234.9|93184.9|93152|93102|93235.6|93185.6|93149.5|93099.5|1174
1594927200000|2020-07-16 19:20:00|93152.5|93102.5|93125.8|93075.8|93157.3|93107.3|93125.8|93075.8|1140
1594927500000|2020-07-16 19:25:00|93126.1|93076.1|93070.4|93020.4|93130.1|93080.1|93068.8|93018.8|1172
1594927800000|2020-07-16 19:30:00|93069.3|93019.3|93075.4|93025.4|93088.5|93038.5|93065.4|93015.4|1069
1594928100000|2020-07-16 19:35:00|93075.2|93025.2|93079|93029|93093.5|93043.5|93065.6|93015.6|970
1594928400000|2020-07-16 19:40:00|93079.2|93029.2|93107.1|93057.1|93113.2|93063.2|93078.1|93028.1|994
1594928700000|2020-07-16 19:45:00|93106.8|93056.8|93101.2|93051.2|93115.6|93065.6|93088.5|93038.5|968
1594929000000|2020-07-16 19:50:00|93102.3|93052.3|93115.3|93065.3|93134.3|93084.3|93102.2|93052.2|928
1594929300000|2020-07-16 19:55:00|93115.5|93065.5|93095.5|93045.5|93131.8|93081.8|93093.9|93043.9|1118
1594929600000|2020-07-16 20:00:00|93096.6|93046.6|93117.1|93067.1|93121.4|93071.4|93091.5|93041.5|1151
1594929900000|2020-07-16 20:05:00|93116.9|93066.9|93192.3|93142.3|93204.2|93154.2|93110.7|93060.7|897
1594930200000|2020-07-16 20:10:00|93192.5|93142.5|93166.2|93116.2|93197.5|93147.5|93159.9|93109.9|880
1594930500000|2020-07-16 20:15:00|93165.9|93115.9|93154.7|93104.7|93168.4|93118.4|93152.4|93102.4|619
1594930800000|2020-07-16 20:20:00|93156.3|93106.3|93143.1|93093.1|93177|93127|93138.5|93088.5|654
1594931100000|2020-07-16 20:25:00|93142|93092|93093.8|93043.8|93155.6|93105.6|93090.8|93040.8|1042
1594931400000|2020-07-16 20:30:00|93097.2|93047.2|93124.4|93074.4|93128.8|93078.8|93096.1|93046.1|886
1594931700000|2020-07-16 20:35:00|93125.6|93075.6|93122.8|93072.8|93127.2|93077.2|93104.5|93054.5|670
1594932000000|2020-07-16 20:40:00|93123|93073|93116.5|93066.5|93125.5|93075.5|93112.6|93062.6|724
1594932300000|2020-07-16 20:45:00|93116.7|93066.7|93134.7|93084.7|93163|93109.6|93113.4|93031.8|824
1594932600000|2020-07-16 20:50:00|93135.6|93085.6|93142|93092|93152.9|93102.9|93124.7|93074.7|730
1594932900000|2020-07-16 20:55:00|93138.1|93088.1|93175.2|92881.5|93218.9|93112.9|93128.5|92841.3|704
1594933200000|2020-07-16 21:00:00|93162.8|92857.4|93194.9|92926.4|93425.1|92938.6|93162.8|92792.2|77
1594933500000|2020-07-16 21:05:00|93201|92933|93286.7|92917.3|93466.3|92961.6|93148.5|92891.6|212
1594933800000|2020-07-16 21:10:00|93288.4|92937|93306.2|92933.2|93317.6|92966.3|93208.9|92872.2|154
1594934100000|2020-07-16 21:15:00|93275.1|92926.4|93266.6|92943.1|93340.2|92976.6|93207.3|92904.7|171
1594934400000|2020-07-16 21:20:00|93246.2|92955.3|93366.2|92843.7|93366.5|92960|93212.4|92843|158
1594934700000|2020-07-16 21:25:00|93315.3|92886.1|93264.8|92931.4|93323|92956.6|93212.4|92885.1|164
1594935000000|2020-07-16 21:30:00|93264.9|92932.3|93258.2|92940.1|93351.3|92961|93231|92871.7|253
1594935300000|2020-07-16 21:35:00|93231.6|92961.1|93285.8|92928.5|93357|92961.6|93228.6|92873.3|305
1594935600000|2020-07-16 21:40:00|93282.2|92931.4|93358.2|92868.9|93358.2|92964|93220.3|92868.9|158
1594935900000|2020-07-16 21:45:00|93297.8|92929.2|93209.1|93000.4|93324.9|93080.4|93130.4|92928.8|472
1594936200000|2020-07-16 21:50:00|93214.5|92989.4|93230.8|92970.4|93258.3|93025.9|93184.1|92945.8|611
1594936500000|2020-07-16 21:55:00|93232.1|92967|93200.9|93026.4|93257.8|93056.8|93173.3|92914.6|743
1594936800000|2020-07-16 22:00:00|93203.2|93026.5|93093.2|93043.2|93233.2|93116.7|93086.3|92943.7|1401
1594937100000|2020-07-16 22:05:00|93092.8|93042.8|93139.8|92991.7|93191.6|93102.1|93021.8|92830.4|1630
1594937400000|2020-07-16 22:10:00|93140|92992|93139.8|92987.7|93188.2|93091.7|93035.8|92939.7|1277
1594937700000|2020-07-16 22:15:00|93138.4|92988.8|93055.4|93005.4|93152|93077.2|93054.2|92943.4|1375
1594938000000|2020-07-16 22:20:00|93093.8|92967.4|93101.6|93051.6|93110.1|93060.1|93020.8|92954.1|1000
1594938300000|2020-07-16 22:25:00|93102.5|93052.5|93107.8|93057.8|93144.7|93065.5|93021.3|92948.1|922
1594938600000|2020-07-16 22:30:00|93107.2|93057.2|93097.8|93047.8|93113.6|93057.2|93027.3|92973.3|757
1594938900000|2020-07-16 22:35:00|93098.6|93048.6|93099.3|93049.3|93118.7|93061.2|93023.4|92963.8|688
1594939200000|2020-07-16 22:40:00|93099.4|93049.4|93099|92970.2|93143.6|93062.1|93015.6|92933.7|682
1594939500000|2020-07-16 22:45:00|93095.5|92970.5|93075.7|92949.4|93108.4|93012.8|93032.1|92938.7|505
1594939800000|2020-07-16 22:50:00|93036.9|92986.9|93043.3|92993.3|93095.1|93000.6|93030.1|92940|361
1594940100000|2020-07-16 22:55:00|93035|92985|93027.8|92977.8|93096.3|93001.2|93026.2|92921.3|403
1594940400000|2020-07-16 23:00:00|93068.7|92930.6|93071.7|93021.7|93096|93032|93023|92930.6|748
1594940700000|2020-07-16 23:05:00|93071.1|93021.1|93005.2|92955.2|93083.7|93033.7|93002.1|92923.6|872
1594941000000|2020-07-16 23:10:00|93004.7|92954.7|93004|92954|93081.5|93031.5|92996.4|92915.1|756
1594941300000|2020-07-16 23:15:00|93051.5|92921.5|93038.9|92988.9|93080.7|93030.7|92993.9|92919|778
1594941600000|2020-07-16 23:20:00|93038.6|92988.6|93047.1|92997.1|93086.7|93036.7|93031.9|92981.9|641
1594941900000|2020-07-16 23:25:00|93045.6|92995.6|93071.1|93021.1|93074.6|93024.6|93023.6|92973.6|702
1594942200000|2020-07-16 23:30:00|93069.2|93019.2|93016.1|92966.1|93074.3|93024.3|92991|92941|776
1594942500000|2020-07-16 23:35:00|93016|92966|92997.5|92947.5|93052.2|92970.6|92995.2|92915.7|492
1594942800000|2020-07-16 23:40:00|92996.8|92946.8|93000.4|92950.4|93040.7|92958.5|92989.4|92908.1|393
1594943100000|2020-07-16 23:45:00|93003.9|92953.9|93010.4|92960.4|93015.2|92965.2|92989.9|92939.9|1173
1594943400000|2020-07-16 23:50:00|93011|92961|92999.3|92949.3|93019.7|92969.7|92989.6|92939.6|1017
1594943700000|2020-07-16 23:55:00|93000.2|92950.2|92996.3|92946.3|93011.4|92961.4|92988.9|92938.9|1961
1594944000000|2020-07-17 00:00:00|92997.7|92947.7|92991.4|92941.4|93024.7|92974.7|92974.1|92924.1|1638
1594944300000|2020-07-17 00:05:00|92992.5|92942.5|92972.6|92922.6|93000.7|92950.7|92958.3|92908.3|1643
1594944600000|2020-07-17 00:10:00|92972.3|92922.3|92959.8|92909.8|92979.4|92929.4|92951.7|92901.7|1363
1594944900000|2020-07-17 00:15:00|92959.9|92909.9|92979.8|92929.8|92988.7|92938.7|92957.9|92907.9|946
1594945200000|2020-07-17 00:20:00|92980.2|92930.2|92991.5|92941.5|93001.1|92951.1|92964.2|92914.2|1018
1594945500000|2020-07-17 00:25:00|92990.7|92940.7|92971.6|92921.6|92991.5|92941.5|92961.8|92911.8|939
1594945800000|2020-07-17 00:30:00|92968.5|92918.5|92957|92907|92984.7|92934.7|92938.4|92888.4|946
1594946100000|2020-07-17 00:35:00|92956.6|92906.6|92944.5|92894.5|92975.1|92925.1|92936.1|92886.1|1222
1594946400000|2020-07-17 00:40:00|92944.1|92894.1|92939|92889|92947.9|92897.9|92926.5|92876.5|683
1594946700000|2020-07-17 00:45:00|92939.2|92889.2|92969.1|92919.1|92973.8|92923.8|92934.6|92884.6|1038
1594947000000|2020-07-17 00:50:00|92969.2|92919.2|93046.4|92996.4|93055.9|93005.9|92954.8|92904.8|1586
1594947300000|2020-07-17 00:55:00|93045.4|92995.4|93035.9|92985.9|93071.6|93021.6|92998.4|92948.4|1439
1594947600000|2020-07-17 01:00:00|93036.5|92986.5|93055.5|93005.5|93062|93012|93029|92979|1262
1594947900000|2020-07-17 01:05:00|93055.8|93005.8|93068.2|93018.2|93090.7|93040.7|93053.3|93003.3|1357
1594948200000|2020-07-17 01:10:00|93068|93018|93074.7|93024.7|93090|93040|93057.6|93007.6|1231
1594948500000|2020-07-17 01:15:00|93074.5|93024.5|93094.7|93044.7|93113.6|93063.6|93065.2|93015.2|1924
1594948800000|2020-07-17 01:20:00|93094.2|93044.2|93081.6|93031.6|93100.9|93050.9|93071.2|93021.2|2062
1594949100000|2020-07-17 01:25:00|93081.4|93031.4|93096.7|93046.7|93099.8|93049.8|93070.4|93020.4|2045
1594949400000|2020-07-17 01:30:00|93095.4|93045.4|93079.7|93029.7|93106.2|93056.2|93058.4|93008.4|1549
1594949700000|2020-07-17 01:35:00|93079.8|93029.8|93088.4|93038.4|93093|93043|93044.7|92994.7|1366
1594950000000|2020-07-17 01:40:00|93088.6|93038.6|93070.8|93020.8|93094.2|93044.2|93062.3|93012.3|1204
1594950300000|2020-07-17 01:45:00|93071|93021|93092.6|93042.6|93102.3|93052.3|93058.8|93008.8|1720
1594950600000|2020-07-17 01:50:00|93088.5|93038.5|93108.8|93058.8|93116.1|93066.1|93041.6|92991.6|1544
1594950900000|2020-07-17 01:55:00|93108.9|93058.9|93092.5|93042.5|93114.5|93064.5|93079|93029|2227
1594951200000|2020-07-17 02:00:00|93091|93041|93095|93045|93101.6|93051.6|93076.9|93026.9|1100
1594951500000|2020-07-17 02:05:00|93095.1|93045.1|93014.5|92964.5|93098.6|93048.6|93009.9|92959.9|1154
1594951800000|2020-07-17 02:10:00|93014.3|92964.3|92982.5|92932.5|93031.1|92981.1|92982.5|92932.5|1268
1594952100000|2020-07-17 02:15:00|92981.7|92931.7|93042.1|92992.1|93060.3|93010.3|92981.4|92931.4|1387
1594952400000|2020-07-17 02:20:00|93043|92993|93007.9|92957.9|93051.9|93001.9|92995.2|92945.2|1766
1594952700000|2020-07-17 02:25:00|93009.7|92959.7|92997|92947|93017.9|92967.9|92990.4|92940.4|1216
1594953000000|2020-07-17 02:30:00|92996.9|92946.9|92941.1|92891.1|93022.4|92972.4|92931.7|92881.7|1389
1594953300000|2020-07-17 02:35:00|92938.1|92888.1|92984.5|92934.5|92990.4|92940.4|92938.1|92888.1|1148
1594953600000|2020-07-17 02:40:00|92982.7|92932.7|92978.6|92928.6|92992.8|92942.8|92963|92913|1203
1594953900000|2020-07-17 02:45:00|92977.5|92927.5|93011.6|92961.6|93013|92963|92977.2|92927.2|1013
1594954200000|2020-07-17 02:50:00|93012.2|92962.2|93009|92959|93025|92975|92994.5|92944.5|849
1594954500000|2020-07-17 02:55:00|93008.9|92958.9|93006.7|92956.7|93047|92968.3|92997.5|92910.2|632
1594954800000|2020-07-17 03:00:00|93008.1|92958.1|93021.7|92971.7|93034|92984|93003.2|92953.2|916
1594955100000|2020-07-17 03:05:00|93020.8|92970.8|93027.5|92977.5|93044.7|92994.7|93020.1|92970.1|890
1594955400000|2020-07-17 03:10:00|93027.6|92977.6|93017.5|92967.5|93040.3|92990.3|93014.9|92964.9|610
1594955700000|2020-07-17 03:15:00|93018|92968|92997.5|92947.5|93026.1|92976.1|92989.4|92939.4|772
1594956000000|2020-07-17 03:20:00|92998|92948|92997.3|92947.3|93010|92960|92987.9|92937.9|650
1594956300000|2020-07-17 03:25:00|92998.6|92948.6|92998.2|92948.2|93006.6|92956.6|92984.5|92934.5|709
1594956600000|2020-07-17 03:30:00|92998.1|92948.1|93000.7|92950.7|93004.8|92954.8|92983.7|92933.7|673
1594956900000|2020-07-17 03:35:00|93002.9|92952.9|92984.3|92934.3|93004.4|92954.4|92969.1|92919.1|925
1594957200000|2020-07-17 03:40:00|92985.1|92935.1|92970.2|92920.2|92987.5|92937.5|92965|92915|862
1594957500000|2020-07-17 03:45:00|92972.8|92922.8|92968.5|92918.5|92988.5|92938.5|92962.2|92912.2|749
1594957800000|2020-07-17 03:50:00|92967.5|92917.5|92942.8|92892.8|92980|92930|92940.6|92890.6|912
1594958100000|2020-07-17 03:55:00|92942.1|92892.1|92931.7|92881.7|92947.3|92897.3|92920.7|92870.7|1010
1594958400000|2020-07-17 04:00:00|92933.3|92883.3|92948.6|92898.6|92949.8|92899.8|92920|92870|821
1594958700000|2020-07-17 04:05:00|92949.6|92899.6|92959|92909|92971.6|92921.6|92937.6|92887.6|896
1594959000000|2020-07-17 04:10:00|92959.1|92909.1|92957|92907|92964.8|92914.8|92951.9|92901.9|762
1594959300000|2020-07-17 04:15:00|92957.1|92907.1|92946.9|92896.9|92960.2|92910.2|92942.9|92892.9|633
1594959600000|2020-07-17 04:20:00|92945.9|92895.9|92939.3|92889.3|92950.8|92900.8|92929.7|92879.7|739
1594959900000|2020-07-17 04:25:00|92939.6|92889.6|92936.1|92886.1|92953.4|92903.4|92929.9|92879.9|909
1594960200000|2020-07-17 04:30:00|92936.9|92886.9|92956.6|92906.6|92960.8|92910.8|92923.5|92873.5|911
1594960500000|2020-07-17 04:35:00|92957.5|92907.5|92945.4|92895.4|92964.1|92914.1|92943.5|92893.5|673
1594960800000|2020-07-17 04:40:00|92943.9|92893.9|92947|92897|92954.5|92904.5|92931.9|92881.9|642
1594961100000|2020-07-17 04:45:00|92948|92898|92962.2|92912.2|92971.8|92921.8|92945.4|92895.4|697
1594961400000|2020-07-17 04:50:00|92961.8|92911.8|92952|92902|92970|92920|92948.2|92898.2|569
1594961700000|2020-07-17 04:55:00|92953.5|92903.5|92956.9|92906.9|92959.3|92909.3|92943|92893|500
1594962000000|2020-07-17 05:00:00|92954.8|92904.8|92973.9|92923.9|92980.2|92930.2|92949.2|92899.2|666
1594962300000|2020-07-17 05:05:00|92971.1|92921.1|92966.4|92916.4|92976.6|92926.6|92958.7|92908.7|695
1594962600000|2020-07-17 05:10:00|92969.2|92919.2|93003.9|92953.9|93007.8|92957.8|92963.6|92913.6|589
1594962900000|2020-07-17 05:15:00|93003.7|92953.7|93054.4|93004.4|93095.1|93045.1|93000.4|92950.4|1276
1594963200000|2020-07-17 05:20:00|93054.8|93004.8|93025.9|92975.9|93059.3|93009.3|93020.8|92970.8|661
1594963500000|2020-07-17 05:25:00|93027.1|92977.1|93014.6|92964.6|93038|92988|93001.1|92951.1|848
1594963800000|2020-07-17 05:30:00|93014.8|92964.8|93031.7|92981.7|93043.5|92993.5|92979.6|92929.6|836
1594964100000|2020-07-17 05:35:00|93028.3|92978.3|93004|92954|93039.8|92989.8|93003.8|92953.8|1125
1594964400000|2020-07-17 05:40:00|93008.4|92958.4|92985.9|92935.9|93013|92963|92974.4|92924.4|766
1594964700000|2020-07-17 05:45:00|92985.1|92935.1|92998.7|92948.7|93000.9|92950.9|92977.7|92927.7|813
1594965000000|2020-07-17 05:50:00|92998.8|92948.8|93018.5|92968.5|93027.3|92977.3|92994.8|92944.8|910
1594965300000|2020-07-17 05:55:00|93018.9|92968.9|93036.9|92986.9|93059.2|93009.2|93017.7|92967.7|1174
1594965600000|2020-07-17 06:00:00|93037|92987|93030.6|92980.6|93037|92991|93009.3|92970.2|1658
1594965900000|2020-07-17 06:05:00|93030|92980|93027.6|92977.6|93104|93054|93009.4|92959.4|2015
1594966200000|2020-07-17 06:10:00|93026.3|92976.3|93013.3|92963.3|93038.6|92988.6|92984.7|92934.7|1565
1594966500000|2020-07-17 06:15:00|93015.3|92965.3|92994|92944|93032|92982|92988.2|92938.2|1811
1594966800000|2020-07-17 06:20:00|92993.9|92943.9|93049.3|92999.3|93065.8|93015.8|92993|92943|1661
1594967100000|2020-07-17 06:25:00|93049.8|92999.8|93024.7|92974.7|93053.8|93003.8|93006.8|92965.6|1182
1594967400000|2020-07-17 06:30:00|93024.5|92974.5|92995.2|92945.2|93041.8|92991.8|92989.6|92939.6|1837
1594967700000|2020-07-17 06:35:00|92995.3|92945.3|93081|93031|93107.2|93057.2|92995|92945|1746
1594968000000|2020-07-17 06:40:00|93081.7|93031.7|93064.3|93014.3|93098.5|93048.5|93056.3|93006.3|1247
1594968300000|2020-07-17 06:45:00|93064.2|93014.2|93049.3|92999.3|93096.1|93046.1|93046.2|92996.2|1252
1594968600000|2020-07-17 06:50:00|93049.8|92999.8|93066.2|93016.2|93069.8|93019.8|93031.7|92981.7|1661
1594968900000|2020-07-17 06:55:00|93066|93016|93100.5|93050.5|93104.2|93054.2|93058.6|93008.6|1550
1594969200000|2020-07-17 07:00:00|93104.7|93054.7|93016.3|92966.3|93122.3|93072.3|93013.9|92963.9|1648
1594969500000|2020-07-17 07:05:00|93016.1|92966.1|93081|93031|93099|93049|93002.7|92965.8|1518
1594969800000|2020-07-17 07:10:00|93080.8|93030.8|93038.5|92988.5|93081.6|93031.6|93023.4|92973.4|1495
1594970100000|2020-07-17 07:15:00|93038.4|92988.4|93025.2|92975.2|93046.7|92996.7|93021|92971|1305
1594970400000|2020-07-17 07:20:00|93025.1|92975.1|93023.8|92973.8|93047.7|92997.7|93022.2|92972.2|1194
1594970700000|2020-07-17 07:25:00|93022.7|92972.7|93035.9|92985.9|93043|93002|93022.5|92972.5|1307
1594971000000|2020-07-17 07:30:00|93036.1|92986.1|92994.9|92969.9|93036.6|92994.1|92982|92948.2|1276
1594971300000|2020-07-17 07:35:00|92995|92970|92969.5|92919.5|93000.1|92972.9|92946.6|92907.6|1248
1594971600000|2020-07-17 07:40:00|92969.4|92919.4|92992.5|92942.5|92996|92946|92947|92904.6|1395
1594971900000|2020-07-17 07:45:00|92992.1|92942.1|93090.3|93040.3|93104.8|93054.8|92986|92936|1457
1594972200000|2020-07-17 07:50:00|93090.6|93040.6|93075.7|93025.7|93142.2|93092.2|93074.8|93024.8|1583
1594972500000|2020-07-17 07:55:00|93078.5|93028.5|93077.5|93027.5|93094.1|93044.1|93040.5|92990.5|1433
1594972800000|2020-07-17 08:00:00|93075.1|93025.1|93095.5|93045.5|93179.8|93129.8|93068.5|93018.5|1857
1594973100000|2020-07-17 08:05:00|93099.4|93049.4|93120.6|93070.6|93123.2|93073.2|93061.9|93011.9|1881
1594973400000|2020-07-17 08:10:00|93122.3|93072.3|93098.7|93048.7|93141.8|93091.8|93078.3|93028.3|1428
1594973700000|2020-07-17 08:15:00|93098.9|93048.9|93069|93019|93102.6|93052.6|93049.2|92999.2|1405
1594974000000|2020-07-17 08:20:00|93070.9|93020.9|93051.3|93001.3|93076.1|93026.1|93034.7|92984.7|1472
1594974300000|2020-07-17 08:25:00|93050.4|93000.4|93046.3|92996.3|93061.8|93011.8|93039.1|92989.1|1607
1594974600000|2020-07-17 08:30:00|93045.6|92995.6|92979.5|92929.5|93055.7|93005.7|92976.3|92926.3|1841
1594974900000|2020-07-17 08:35:00|92977.3|92927.3|92931.9|92881.9|92988|92938|92918.3|92868.3|1930
1594975200000|2020-07-17 08:40:00|92931.4|92881.4|92905.9|92855.9|92948.3|92904.9|92900.8|92850.8|1636
1594975500000|2020-07-17 08:45:00|92906.2|92856.2|92918.5|92868.5|92919.7|92869.7|92893.4|92843.4|1504
1594975800000|2020-07-17 08:50:00|92918.4|92868.4|92908.1|92858.1|92927.1|92881.1|92886.4|92849.2|1143
1594976100000|2020-07-17 08:55:00|92908|92858|92845.4|92795.4|92910.6|92872.4|92837.4|92787.4|1346
1594976400000|2020-07-17 09:00:00|92844.6|92794.6|92924.5|92874.5|92931.6|92881.6|92833.5|92783.5|1483
1594976700000|2020-07-17 09:05:00|92925.1|92875.1|92945.2|92895.2|92945.2|92895.2|92886|92836|1421
1594977000000|2020-07-17 09:10:00|92944.3|92894.3|92909.7|92859.7|92947.1|92897.1|92883.5|92834.5|1681
1594977300000|2020-07-17 09:15:00|92909.6|92859.6|92948.2|92898.2|92954|92911.5|92895.1|92845.1|1523
1594977600000|2020-07-17 09:20:00|92948.3|92898.3|92910.9|92860.9|92952.2|92915.3|92903.4|92853.4|1485
1594977900000|2020-07-17 09:25:00|92909.2|92859.2|92876.5|92826.5|92924|92874|92858.7|92808.7|1698
1594978200000|2020-07-17 09:30:00|92875.9|92825.9|92844.2|92794.2|92894.4|92857.6|92836.7|92786.7|1465
1594978500000|2020-07-17 09:35:00|92844|92794|92816.3|92766.3|92844.1|92806.5|92803|92762|1546
1594978800000|2020-07-17 09:40:00|92816.8|92766.8|92852.5|92802.5|92860|92810|92796.5|92746.5|1739
1594979100000|2020-07-17 09:45:00|92852.6|92802.6|92901.3|92851.3|92911.3|92861.3|92850.8|92800.8|1654
1594979400000|2020-07-17 09:50:00|92901.2|92851.2|92887.4|92837.4|92916.4|92866.4|92864.5|92814.5|1558
1594979700000|2020-07-17 09:55:00|92887.8|92837.8|92971.4|92921.4|92978|92928|92884.3|92834.3|1442
1594980000000|2020-07-17 10:00:00|92971.9|92921.9|92980.2|92930.2|92982.4|92932.4|92965.2|92915.2|1404
1594980300000|2020-07-17 10:05:00|92979.7|92929.7|92911.2|92861.2|92979.7|92929.7|92895.7|92845.7|1483
1594980600000|2020-07-17 10:10:00|92911.5|92861.5|92916.9|92866.9|92918|92872.5|92850.7|92811.9|1483
1594980900000|2020-07-17 10:15:00|92916.8|92866.8|92935.1|92885.1|92953.8|92918.7|92915.2|92865.2|1412
1594981200000|2020-07-17 10:20:00|92935.6|92885.6|92892.7|92842.7|92947.6|92897.6|92866.9|92824.1|1416
1594981500000|2020-07-17 10:25:00|92893.2|92843.2|92866.5|92816.5|92908|92858|92862.2|92812.2|1149
1594981800000|2020-07-17 10:30:00|92866.3|92816.3|92892.1|92842.1|92899.2|92849.2|92820.9|92770.9|1418
1594982100000|2020-07-17 10:35:00|92895.1|92845.1|92871.1|92821.1|92896|92846|92848.7|92798.7|1832
1594982400000|2020-07-17 10:40:00|92871.3|92821.3|92834.8|92784.8|92876.8|92838.4|92820.5|92770.5|1280
1594982700000|2020-07-17 10:45:00|92834.6|92784.6|92835.6|92785.6|92842.9|92805.8|92828.7|92781.3|984
1594983000000|2020-07-17 10:50:00|92835.8|92785.8|92759.3|92709.3|92839.4|92797.8|92758.6|92708.6|1280
1594983300000|2020-07-17 10:55:00|92759.4|92709.4|92750.5|92700.5|92774.8|92736.6|92741.9|92691.9|1445
1594983600000|2020-07-17 11:00:00|92750.6|92700.6|92769.8|92719.8|92769.8|92719.8|92724.4|92680.5|1340
1594983900000|2020-07-17 11:05:00|92769.6|92719.6|92831.2|92781.2|92838.5|92788.5|92747.9|92708.5|1395
1594984200000|2020-07-17 11:10:00|92830.1|92780.1|92838.2|92788.2|92839.4|92802.3|92812.3|92771.9|1255
1594984500000|2020-07-17 11:15:00|92838.4|92788.4|92835.3|92785.3|92846.1|92802|92817.5|92781.8|1185
1594984800000|2020-07-17 11:20:00|92835|92785|92856.6|92806.6|92858.1|92815|92831.2|92781.2|996
1594985100000|2020-07-17 11:25:00|92856.9|92806.9|92841.8|92791.8|92862.1|92823.3|92824.5|92777.5|1277
1594985400000|2020-07-17 11:30:00|92841.3|92791.3|92825.1|92775.1|92842.6|92803.7|92808.7|92761.3|1425
1594985700000|2020-07-17 11:35:00|92824.9|92774.9|92817.7|92767.7|92838.7|92788.7|92797.5|92760|1213
1594986000000|2020-07-17 11:40:00|92817.4|92767.4|92907.4|92857.4|92922.7|92872.7|92812.2|92762.2|1326
1594986300000|2020-07-17 11:45:00|92909.6|92859.6|92904.8|92854.8|92916.5|92866.5|92871.8|92824.2|1503
1594986600000|2020-07-17 11:50:00|92904.7|92854.7|92896.7|92846.7|92910.5|92860.5|92878.7|92839.2|1234
1594986900000|2020-07-17 11:55:00|92896.3|92846.3|92871.3|92846.3|92916.5|92882.6|92868.2|92833.4|1225
1594987200000|2020-07-17 12:00:00|92871.1|92846.1|92799|92749|92896.2|92863.1|92797.7|92747.7|1563
1594987500000|2020-07-17 12:05:00|92800.2|92750.2|92840.6|92790.6|92840.8|92790.8|92792.2|92749|1354
1594987800000|2020-07-17 12:10:00|92840.8|92790.8|92789|92739|92840.9|92800.6|92776.3|92736.4|1224
1594988100000|2020-07-17 12:15:00|92789.1|92739.1|92756.8|92706.8|92789.1|92744.2|92756.2|92706.2|1341
1594988400000|2020-07-17 12:20:00|92757.1|92707.1|92852.4|92802.4|92858.2|92821.5|92748.7|92706.6|1425
1594988700000|2020-07-17 12:25:00|92852.6|92802.6|92843|92793|92866.2|92816.2|92826.8|92776.8|1233
1594989000000|2020-07-17 12:30:00|92842.7|92792.7|92842.7|92792.7|92862.4|92826.6|92825|92775|1569
1594989300000|2020-07-17 12:35:00|92843|92793|92826.9|92776.9|92843.3|92797.9|92820.6|92774.8|1272
1594989600000|2020-07-17 12:40:00|92826.7|92776.7|92875.8|92825.8|92877.7|92827.7|92824.5|92774.5|1882
1594989900000|2020-07-17 12:45:00|92876|92826|92939.9|92889.9|92949.6|92899.6|92875.2|92825.2|1560
1594990200000|2020-07-17 12:50:00|92940.7|92890.7|92923.8|92873.8|92941.1|92891.1|92904.8|92854.8|1731
1594990500000|2020-07-17 12:55:00|92923.5|92873.5|92936.4|92886.4|92943|92898|92919.3|92869.3|1338
1594990800000|2020-07-17 13:00:00|92935.9|92885.9|92799.4|92749.4|92940.8|92895.9|92770.5|92720.5|1476
1594991100000|2020-07-17 13:05:00|92799.5|92749.5|92898.3|92848.3|92914.2|92864.2|92792.8|92742.8|1671
1594991400000|2020-07-17 13:10:00|92896.8|92846.8|92805.5|92755.5|92908.6|92858.6|92789.1|92739.1|1375
1594991700000|2020-07-17 13:15:00|92804.9|92754.9|92773.1|92723.1|92848.9|92798.9|92768.9|92718.9|1620
1594992000000|2020-07-17 13:20:00|92772.9|92722.9|92737.6|92687.6|92773.4|92723.4|92727.4|92677.4|1718
1594992300000|2020-07-17 13:25:00|92738.2|92688.2|92801.2|92751.2|92841.6|92791.6|92738.2|92688.2|1694
1594992600000|2020-07-17 13:30:00|92799.5|92749.5|92821.4|92771.4|92844.3|92794.3|92799.5|92749.5|1931
1594992900000|2020-07-17 13:35:00|92819.1|92769.1|92843.3|92793.3|92844.6|92794.6|92763.8|92713.8|1817
1594993200000|2020-07-17 13:40:00|92843.1|92793.1|92812.1|92762.1|92854.1|92810.9|92801.6|92751.6|1731
1594993500000|2020-07-17 13:45:00|92812.2|92762.2|92847.7|92797.7|92850.8|92800.8|92803.9|92753.9|1826
1594993800000|2020-07-17 13:50:00|92846.2|92796.2|92843.5|92793.5|92850.7|92800.7|92819.5|92769.5|1708
1594994100000|2020-07-17 13:55:00|92843.8|92793.8|92856.1|92806.1|92904.1|92854.1|92842.5|92792.5|1552
1594994400000|2020-07-17 14:00:00|92859.8|92809.8|92861.2|92811.2|92879.5|92829.5|92836.7|92786.7|1771
1594994700000|2020-07-17 14:05:00|92860.9|92810.9|92772.3|92722.3|92861.4|92811.4|92709.2|92659.2|1938
1594995000000|2020-07-17 14:10:00|92772.1|92722.1|92764.9|92714.9|92776.4|92726.4|92730.7|92680.7|1681
1594995300000|2020-07-17 14:15:00|92764.8|92714.8|92807.5|92757.5|92813.3|92763.3|92748|92698|1854
1594995600000|2020-07-17 14:20:00|92807.6|92757.6|92923.5|92873.5|92926.2|92876.2|92803.1|92753.1|1874
1594995900000|2020-07-17 14:25:00|92923.8|92873.8|92888|92838|92976.5|92926.5|92849.5|92799.5|1971
1594996200000|2020-07-17 14:30:00|92896.8|92846.8|92915.3|92865.3|92950.4|92900.4|92896.8|92846.8|1493
1594996500000|2020-07-17 14:35:00|92913.9|92863.9|92802.8|92752.8|92916.7|92866.7|92800|92750|1742
1594996800000|2020-07-17 14:40:00|92801.7|92751.7|92824.8|92774.8|92831.2|92781.2|92742.3|92692.3|1727
1594997100000|2020-07-17 14:45:00|92827.5|92777.5|92850.5|92800.5|92879.5|92829.5|92794.6|92744.6|1821
1594997400000|2020-07-17 14:50:00|92850.4|92800.4|92830|92780|92882.1|92832.1|92811.2|92761.2|1892
1594997700000|2020-07-17 14:55:00|92830.2|92780.2|92925.4|92875.4|92966.8|92916.8|92826.2|92776.2|1931
1594998000000|2020-07-17 15:00:00|92925.2|92875.2|92913.7|92863.7|92929.7|92879.7|92855.4|92805.4|1731
1594998300000|2020-07-17 15:05:00|92913.2|92863.2|92825.5|92775.5|92913.2|92863.2|92824.5|92774.5|1665
1594998600000|2020-07-17 15:10:00|92825.6|92775.6|92813.9|92763.9|92825.9|92775.9|92750.4|92700.4|1563
1594998900000|2020-07-17 15:15:00|92814.3|92764.3|92850.2|92800.2|92872.2|92822.2|92791.6|92741.6|1668
1594999200000|2020-07-17 15:20:00|92851.4|92801.4|92836.5|92786.5|92870|92820|92830.5|92780.5|1587
1594999500000|2020-07-17 15:25:00|92837.1|92787.1|92799.5|92749.5|92876.8|92826.8|92796.3|92746.3|1358
1594999800000|2020-07-17 15:30:00|92799.1|92749.1|92831.6|92781.6|92838|92788|92793.6|92743.6|1341
1595000100000|2020-07-17 15:35:00|92831.7|92781.7|92870.6|92820.6|92879.6|92829.6|92820.7|92770.7|1381
1595000400000|2020-07-17 15:40:00|92874.5|92824.5|92859.7|92809.7|92888.8|92838.8|92842.1|92792.1|1357
1595000700000|2020-07-17 15:45:00|92859.2|92809.2|92882.6|92832.6|92897.4|92847.4|92835.9|92785.9|1344
1595001000000|2020-07-17 15:50:00|92884.4|92834.4|92833.2|92783.2|92888.8|92838.8|92827.9|92777.9|1054
1595001300000|2020-07-17 15:55:00|92833.1|92783.1|92745.7|92695.7|92834.9|92784.9|92739.7|92689.7|1149
1595001600000|2020-07-17 16:00:00|92745.1|92695.1|92784.4|92734.4|92791|92741|92743.2|92693.2|1195
1595001900000|2020-07-17 16:05:00|92784.2|92734.2|92716.9|92666.9|92784.8|92734.8|92715.7|92665.7|1196
1595002200000|2020-07-17 16:10:00|92716.1|92666.1|92812.8|92762.8|92815.8|92765.8|92712.9|92662.9|1008
1595002500000|2020-07-17 16:15:00|92812|92762|92796.6|92746.6|92814.2|92764.2|92783|92733|870
1595002800000|2020-07-17 16:20:00|92797.5|92747.5|92783.5|92733.5|92799.9|92749.9|92770.9|92720.9|1059
1595003100000|2020-07-17 16:25:00|92784.1|92734.1|92811.3|92761.3|92815.9|92765.9|92781.9|92731.9|1072
1595003400000|2020-07-17 16:30:00|92811.7|92761.7|92821.8|92771.8|92841.5|92791.5|92803.5|92753.5|937
1595003700000|2020-07-17 16:35:00|92819.9|92769.9|92782.4|92732.4|92820.8|92770.8|92770.1|92720.1|851
1595004000000|2020-07-17 16:40:00|92782|92732|92764.4|92714.4|92782.3|92732.3|92757.7|92707.7|881
1595004300000|2020-07-17 16:45:00|92763.9|92713.9|92758.9|92708.9|92764.3|92714.3|92741.6|92691.6|897
1595004600000|2020-07-17 16:50:00|92758.8|92708.8|92793.8|92743.8|92801.7|92751.7|92731.5|92681.5|1153
1595004900000|2020-07-17 16:55:00|92794|92744|92833.7|92783.7|92834|92784|92789.9|92739.9|1353
1595005200000|2020-07-17 17:00:00|92832.7|92782.7|92825.6|92775.6|92841.2|92791.2|92818.9|92768.9|1204
1595005500000|2020-07-17 17:05:00|92825.9|92775.9|92808.4|92758.4|92828.8|92778.8|92801|92751|706
1595005800000|2020-07-17 17:10:00|92808.9|92758.9|92799|92749|92817|92767|92791.9|92741.9|840
1595006100000|2020-07-17 17:15:00|92799.2|92749.2|92848.6|92798.6|92861.2|92811.2|92798.8|92748.8|1054
1595006400000|2020-07-17 17:20:00|92847.9|92797.9|92778|92728|92849.1|92799.1|92775.3|92725.3|848
1595006700000|2020-07-17 17:25:00|92778.1|92728.1|92799.5|92749.5|92803|92753|92767.7|92717.7|1044
1595007000000|2020-07-17 17:30:00|92800.5|92750.5|92842|92792|92850|92800|92797|92747|1191
1595007300000|2020-07-17 17:35:00|92843.1|92793.1|92838.6|92788.6|92846.7|92796.7|92820.4|92770.4|1046
1595007600000|2020-07-17 17:40:00|92838.3|92788.3|92850.5|92800.5|92866.3|92816.3|92833.5|92783.5|988
1595007900000|2020-07-17 17:45:00|92849.7|92799.7|92852.1|92802.1|92870|92820|92836.4|92786.4|1003
1595008200000|2020-07-17 17:50:00|92852.5|92802.5|92865.7|92815.7|92871.9|92821.9|92837.6|92787.6|917
1595008500000|2020-07-17 17:55:00|92865.3|92815.3|92870.4|92820.4|92880.9|92830.9|92857.2|92807.2|1035
1595008800000|2020-07-17 18:00:00|92868.8|92818.8|92896.3|92846.3|92909.6|92859.6|92868.8|92818.8|1083
1595009100000|2020-07-17 18:05:00|92899.9|92849.9|92878.2|92828.2|92914|92864|92872.7|92822.7|860
1595009400000|2020-07-17 18:10:00|92879.6|92829.6|92873.7|92823.7|92900.5|92850.5|92867|92817|929
1595009700000|2020-07-17 18:15:00|92873.6|92823.6|92849.9|92799.9|92876.6|92826.6|92844.4|92794.4|778
1595010000000|2020-07-17 18:20:00|92849.8|92799.8|92853.6|92803.6|92859|92809|92823.3|92773.3|1000
1595010300000|2020-07-17 18:25:00|92853.3|92803.3|92855.7|92805.7|92865.8|92815.8|92838.6|92788.6|974
1595010600000|2020-07-17 18:30:00|92857|92807|92858.8|92808.8|92865.3|92815.3|92847.6|92797.6|865
1595010900000|2020-07-17 18:35:00|92858.7|92808.7|92830.3|92780.3|92860.9|92810.9|92829.3|92779.3|706
1595011200000|2020-07-17 18:40:00|92830|92780|92791.6|92741.6|92831.2|92782.9|92788|92738|796
1595011500000|2020-07-17 18:45:00|92792|92742|92805.4|92755.4|92809|92759|92786.1|92736.1|775
1595011800000|2020-07-17 18:50:00|92805.3|92755.3|92779.4|92729.4|92805.8|92755.8|92772.4|92722.4|898
1595012100000|2020-07-17 18:55:00|92777|92727|92792.9|92742.9|92797.6|92747.6|92763.3|92713.3|1006
1595012400000|2020-07-17 19:00:00|92796|92746|92806.1|92756.1|92806.1|92756.1|92764.8|92714.8|1073
1595012700000|2020-07-17 19:05:00|92806.3|92756.3|92812.9|92762.9|92834.9|92784.9|92806.1|92756.1|847
1595013000000|2020-07-17 19:10:00|92811.7|92761.7|92804.8|92754.8|92816.1|92766.1|92800.5|92750.5|736
1595013300000|2020-07-17 19:15:00|92804.2|92754.2|92763.8|92713.8|92806.4|92756.4|92755.7|92705.7|830
1595013600000|2020-07-17 19:20:00|92764.2|92714.2|92761.7|92711.7|92774.6|92724.6|92752.1|92702.1|651
1595013900000|2020-07-17 19:25:00|92761.8|92711.8|92777.3|92727.3|92782.5|92732.5|92749.3|92699.3|717
1595014200000|2020-07-17 19:30:00|92779.4|92729.4|92785.3|92735.3|92799.5|92749.5|92764.3|92714.3|983
1595014500000|2020-07-17 19:35:00|92786.5|92736.5|92805.4|92755.4|92811.2|92761.2|92778.7|92728.7|840
1595014800000|2020-07-17 19:40:00|92805.7|92755.7|92842.8|92792.8|92846.2|92796.2|92801.5|92751.5|899
1595015100000|2020-07-17 19:45:00|92843|92793|92868.4|92818.4|92873.1|92823.1|92842.7|92792.7|818
1595015400000|2020-07-17 19:50:00|92867.7|92817.7|92881.2|92831.2|92887.8|92837.8|92867.2|92817.2|740
1595015700000|2020-07-17 19:55:00|92880|92830|92823.8|92773.8|92880|92830|92786.7|92736.7|1026
1595016000000|2020-07-17 20:00:00|92825.2|92775.2|92840.2|92790.2|92884.1|92834.1|92823.5|92773.5|868
1595016300000|2020-07-17 20:05:00|92843.6|92793.6|92876|92743.6|92927.3|92861.2|92823.6|92702.1|1526
1595016600000|2020-07-17 20:10:00|92880.7|92741.5|92912.7|92862.7|92963.3|92875.1|92825|92722.6|1700
1595016900000|2020-07-17 20:15:00|92913.1|92863.1|92838|92788|92963.2|92873.6|92835.4|92705.3|1791
1595017200000|2020-07-17 20:20:00|92845.3|92795.3|92902.5|92852.5|92967.5|92912|92842.7|92743.4|1527
1595017500000|2020-07-17 20:25:00|92902.6|92852.6|92913|92863|92990.4|92893.2|92867.8|92772.8|1443
1595017800000|2020-07-17 20:30:00|92908.9|92858.9|92980.7|92821.9|93014.6|92901.4|92896.7|92713.3|1464
1595018100000|2020-07-17 20:35:00|92979|92815.7|92925.7|92788.9|92995.3|92902.6|92837|92699.5|1165
1595018400000|2020-07-17 20:40:00|92927|92790|92898.8|92753.7|92960.3|92807.4|92849.8|92735.6|1866
1595018700000|2020-07-17 20:45:00|92909.2|92750.8|92947.1|92739.8|93015.9|92796.3|92897.6|92717.4|1399
1595019000000|2020-07-17 20:50:00|92945.5|92738.2|93062.3|92804.8|93082.4|92828.2|92931.8|92719.7|1612
1595019300000|2020-07-17 20:55:00|93056.2|92806.2|93115.4|92797.4|93148.4|92967.3|92976.6|92753.2|878
1595188800000|2020-07-19 20:00:00|93034.7|92984.7|93002.1|92952.1|93211.5|93009.1|93002|92845.3|21
1595189100000|2020-07-19 20:05:00|93138|92780.3|93006.2|92956.2|93138|92960.2|93002|92780.3|5
1595189400000|2020-07-19 20:10:00|93022.4|92972.4|93018.3|92968.3|93259.7|92972.5|92989.8|92705.7|16
1595189700000|2020-07-19 20:15:00|93018.4|92968.4|93018.4|92968.4|93178.8|92968.4|92985.7|92780.3|13
1595190000000|2020-07-19 20:20:00|93263.5|92735.4|93292.4|92705.7|93292.4|92735.4|93263.5|92705.7|2
1595190300000|2020-07-19 20:25:00|93204.6|92795.4|93263.5|92735.4|93299.2|92795.4|93204.6|92698.2|10
1595190600000|2020-07-19 20:30:00|93292.4|92705.7|93299.2|92698.2|93299.2|92735.4|93263.5|92698.2|5
1595190900000|2020-07-19 20:35:00|93292.4|92705.7|93299.2|92698.2|93299.2|92735.4|93263.5|92698.2|13
1595191200000|2020-07-19 20:40:00|93292.4|92705.7|93244.6|92737.1|93307|92976.5|92998|92698.2|11
1595191500000|2020-07-19 20:45:00|93246.2|92737.2|93181.4|92818.2|93274.4|92947.9|92969.9|92708.9|10
1595191800000|2020-07-19 20:50:00|92982.1|92932.1|93181.4|92818.2|93181.4|92943.1|92982.1|92818.2|5
1595192100000|2020-07-19 20:55:00|92983.7|92933.7|93024.8|92974.8|93025.5|92975.5|92983.7|92933.7|6
1595192400000|2020-07-19 21:00:00|93250|92838.4|93013.5|92963.5|93250|92980.7|93013.5|92838.4|6
1595192700000|2020-07-19 21:05:00|93011.1|92961.1|93100.9|92707.3|93250|92963.5|92922.6|92698.2|125
1595193000000|2020-07-19 21:10:00|92922.7|92872.7|92977.2|92927.2|93168.6|92935.3|92912.4|92700.3|172
1595193300000|2020-07-19 21:15:00|93124|92760.6|92982.4|92932.4|93189|92940.1|92943.5|92729.3|196
1595193600000|2020-07-19 21:20:00|92981.4|92931.4|92955.7|92905.7|93187|92949|92955.1|92738.7|109
1595193900000|2020-07-19 21:25:00|92955.8|92905.8|92967.8|92917.8|93188.4|92927.6|92952.3|92704|67
1595194200000|2020-07-19 21:30:00|92968.4|92918.4|93090.4|92761.7|93199.6|92925.9|92968.3|92607.2|147
1595194500000|2020-07-19 21:35:00|93069.4|92782|93144.1|92756.6|93195.8|92833.2|93020|92643|285
1595194800000|2020-07-19 21:40:00|93097|92790.5|93151.6|92719.2|93195.1|92835.7|93035.8|92654.9|261
1595195100000|2020-07-19 21:45:00|93114.9|92762.2|93134|92752.6|93196.9|92838|93036.1|92661.9|231
1595195400000|2020-07-19 21:50:00|93154.2|92740.5|93179|92726|93203.5|92874.6|93036.3|92668.2|190
1595195700000|2020-07-19 21:55:00|93189|92724|93100.2|92740.1|93220|92878|93020|92691.3|232
1595196000000|2020-07-19 22:00:00|93088.8|92751.2|93003.7|92763.9|93131.7|92790.7|92995.1|92684.2|948
1595196300000|2020-07-19 22:05:00|93003.4|92749.5|93123.3|92854.4|93180.7|92981.4|92995.1|92681.6|883
1595196600000|2020-07-19 22:10:00|93122.8|92854|93086.1|92770.5|93169|92911.2|92937.5|92658.1|845
1595196900000|2020-07-19 22:15:00|93064.4|92796.9|92899.6|92650.1|93152.4|92960.5|92879.7|92610.1|795
1595197200000|2020-07-19 22:20:00|92904.1|92641.1|93059.1|92761.9|93132.6|92902.5|92823.3|92537.3|1154
1595197500000|2020-07-19 22:25:00|93076|92764|92939.9|92569.5|93076.3|92846.5|92784.9|92522|907
1595197800000|2020-07-19 22:30:00|92939.6|92571.1|92820.4|92598.6|93055.1|92838|92818.4|92530.4|960
1595198100000|2020-07-19 22:35:00|92820.3|92598.5|93030|92747.1|93048.8|92832.2|92790.2|92508.3|1026
1595198400000|2020-07-19 22:40:00|93025.3|92752.1|92908.7|92658.5|93048.2|92883.6|92878|92639.4|688
1595198700000|2020-07-19 22:45:00|92914.6|92657|92886.2|92670.9|92931|92697.6|92829.8|92592.8|558
1595199000000|2020-07-19 22:50:00|92847.8|92671|92859.1|92659.5|92930.9|92692.8|92819.4|92591.4|429
1595199300000|2020-07-19 22:55:00|92859.3|92659.7|92850|92629.8|92909.2|92771.7|92765.4|92599.4|527
1595199600000|2020-07-19 23:00:00|92881|92580|92912.3|92739.8|92997.3|92841.1|92715.5|92580|785
1595199900000|2020-07-19 23:05:00|92938.6|92702.2|92785.1|92657.3|92976.7|92852.7|92734.1|92614.1|621
1595200200000|2020-07-19 23:10:00|92741.8|92691.8|92885.9|92753.6|92982.1|92846.5|92741.8|92617.9|702
1595200500000|2020-07-19 23:15:00|92884.2|92754.1|92827|92777|92904.1|92802.9|92816.3|92738.5|439
1595200800000|2020-07-19 23:20:00|92827.5|92777.5|92856.2|92806.2|92890.2|92807.7|92821.3|92732.8|366
1595201100000|2020-07-19 23:25:00|92858.2|92808.2|92855|92805|92912|92821.5|92839.6|92738.9|379
1595201400000|2020-07-19 23:30:00|92856.4|92806.4|92862.7|92812.7|92867.9|92817.9|92843.3|92793.3|361
1595201700000|2020-07-19 23:35:00|92862.6|92812.6|92852.3|92802.3|92887.2|92823.7|92843.8|92759.5|414
1595202000000|2020-07-19 23:40:00|92852.1|92802.1|92825|92775|92861.1|92811.1|92817.9|92767.9|560
1595202300000|2020-07-19 23:45:00|92826|92776|92809.8|92759.8|92827.7|92777.7|92803.5|92753.5|499
1595202600000|2020-07-19 23:50:00|92811.5|92761.5|92789.1|92739.1|92819.7|92769.7|92779.2|92729.2|501
1595202900000|2020-07-19 23:55:00|92789.7|92739.7|92787.4|92737.4|92816.9|92743|92745.7|92658.2|744
1595203200000|2020-07-20 00:00:00|92787|92737|92901.2|92851.2|92978.2|92917.1|92759.4|92709.4|2090
1595203500000|2020-07-20 00:05:00|92903.2|92853.2|92913.7|92863.7|93006|92934|92889.2|92839.2|1775
1595203800000|2020-07-20 00:10:00|92913|92863|92893.6|92843.6|92969.1|92919.1|92883.4|92833.4|1520
1595204100000|2020-07-20 00:15:00|92894.5|92844.5|92914|92864|92920.2|92870.2|92883.5|92833.5|642
1595204400000|2020-07-20 00:20:00|92914.3|92864.3|92902.7|92852.7|92937.6|92874.5|92897.3|92804.2|591
1595204700000|2020-07-20 00:25:00|92902.1|92852.1|92905.8|92855.8|92907.6|92857.6|92887.2|92837.2|443
1595205000000|2020-07-20 00:30:00|92905.2|92855.2|92882.9|92832.9|92947.4|92871.9|92879.7|92787.7|527
1595205300000|2020-07-20 00:35:00|92877.8|92827.8|92912.2|92862.2|92924.6|92874.6|92877.8|92827.8|665
1595205600000|2020-07-20 00:40:00|92912.4|92862.4|92917.7|92867.7|92927.7|92877.7|92902.4|92852.4|847
1595205900000|2020-07-20 00:45:00|92919.1|92869.1|93027.9|92977.9|93045.1|92995.1|92913.4|92863.4|1327
1595206200000|2020-07-20 00:50:00|93029.6|92979.6|93095.7|93045.7|93099.2|93049.2|93023.2|92973.2|1261
1595206500000|2020-07-20 00:55:00|93094.8|93044.8|93068.5|93018.5|93098|93048|93052.2|93002.2|1247
1595206800000|2020-07-20 01:00:00|93068.4|93018.4|93167.5|93117.5|93177.9|93127.9|93057.8|93007.8|1185
1595207100000|2020-07-20 01:05:00|93164.2|93114.2|93122.8|93072.8|93178|93128|93087.5|93037.5|1640
1595207400000|2020-07-20 01:10:00|93121.8|93071.8|93167|93117|93186.2|93136.2|93121.1|93071.1|1541
1595207700000|2020-07-20 01:15:00|93167.6|93117.6|93128.1|93078.1|93179.6|93129.6|93123.1|93073.1|1233
1595208000000|2020-07-20 01:20:00|93127.8|93077.8|93081.5|93031.5|93146.3|93096.3|93059.2|93009.2|1314
1595208300000|2020-07-20 01:25:00|93081.9|93031.9|93136.4|93086.4|93157|93107|93081.2|93031.2|1216
1595208600000|2020-07-20 01:30:00|93137|93087|93139.6|93089.6|93177|93127|93130.9|93080.9|1158
1595208900000|2020-07-20 01:35:00|93139.5|93089.5|93140.9|93090.9|93173.4|93123.4|93136.9|93086.9|1144
1595209200000|2020-07-20 01:40:00|93139.9|93089.9|93107.2|93057.2|93172.6|93122.6|93107.1|93057.1|1069
1595209500000|2020-07-20 01:45:00|93107.9|93057.9|93170|93120|93179|93129|93107.9|93057.9|1079
1595209800000|2020-07-20 01:50:00|93170.4|93120.4|93124.9|93074.9|93177.1|93127.1|93107.5|93057.5|986
1595210100000|2020-07-20 01:55:00|93127.8|93077.8|93152.3|93102.3|93155.3|93105.3|93120.5|93070.5|810
1595210400000|2020-07-20 02:00:00|93153|93103|93154.3|93104.3|93166.7|93116.7|93138.9|93088.9|832
1595210700000|2020-07-20 02:05:00|93154.4|93104.4|93133.8|93083.8|93162.2|93112.2|93122.9|93072.9|747
1595211000000|2020-07-20 02:10:00|93133.3|93083.3|93122.8|93072.8|93142.3|93092.3|93119.2|93069.2|702
1595211300000|2020-07-20 02:15:00|93122.6|93072.6|93071.9|93021.9|93124.9|93074.9|93037.4|92987.4|1309
1595211600000|2020-07-20 02:20:00|93071.3|93021.3|93070.5|93020.5|93093|93043|93060.8|93010.8|1093
1595211900000|2020-07-20 02:25:00|93070|93020|93146.5|93096.5|93152.1|93102.1|93066.1|93016.1|1264
1595212200000|2020-07-20 02:30:00|93146.2|93096.2|93116.1|93066.1|93156.7|93106.7|93116.1|93066.1|829
1595212500000|2020-07-20 02:35:00|93116.2|93066.2|93100.4|93050.4|93121.2|93071.2|93098.8|93048.8|716
1595212800000|2020-07-20 02:40:00|93100.2|93050.2|93096.5|93046.5|93130.3|93057.2|93094.3|93002.8|544
1595213100000|2020-07-20 02:45:00|93096.6|93046.6|93063.3|93013.3|93106|93056|93035.3|92985.3|1312
1595213400000|2020-07-20 02:50:00|93063|93013|93114.1|93064.1|93126.7|93076.7|93041.8|92991.8|1596
1595213700000|2020-07-20 02:55:00|93116.9|93066.9|93129.6|93079.6|93136.6|93086.6|93093.1|93043.1|1422
1595214000000|2020-07-20 03:00:00|93128.5|93078.5|93136.2|93086.2|93138.5|93088.5|93114.6|93064.6|799
1595214300000|2020-07-20 03:05:00|93135.7|93085.7|93154.9|93104.9|93162.4|93105|93124.1|93027.5|644
1595214600000|2020-07-20 03:10:00|93155|93105|93136.1|93086.1|93157.9|93107.9|93133.1|93083.1|667
1595214900000|2020-07-20 03:15:00|93137|93087|93126|93076|93143|93093|93100.6|93050.6|616
1595215200000|2020-07-20 03:20:00|93125.9|93075.9|93129|93079|93139.5|93089.5|93121.1|93071.1|643
1595215500000|2020-07-20 03:25:00|93128.1|93078.1|93112.4|93062.4|93130|93080|93094.7|93044.7|637
1595215800000|2020-07-20 03:30:00|93116.3|93066.3|93093.6|93043.6|93119.1|93069.1|93090.5|93040.5|667
1595216100000|2020-07-20 03:35:00|93092.7|93042.7|93079.4|93029.4|93093.7|93043.7|93065.5|93015.5|574
1595216400000|2020-07-20 03:40:00|93079.3|93029.3|93060|93010|93082.6|93032.6|93054.6|93004.6|611
1595216700000|2020-07-20 03:45:00|93060.6|93010.6|93029.9|92979.9|93064.1|93014.1|93025.9|92975.9|680
1595217000000|2020-07-20 03:50:00|93029.1|92979.1|93099.2|93049.2|93110.4|93060.4|93021.1|92943.2|823
1595217300000|2020-07-20 03:55:00|93101.6|93051.6|93085.1|93035.1|93104.1|93054.1|93077.2|93027.2|661
1595217600000|2020-07-20 04:00:00|93084.8|93034.8|93091.2|93041.2|93106.5|93056.5|93077.9|93027.9|737
1595217900000|2020-07-20 04:05:00|93091.5|93041.5|93092.5|93042.5|93097.6|93047.6|93079.6|93029.6|556
1595218200000|2020-07-20 04:10:00|93092.4|93042.4|93076.9|93026.9|93096.5|93046.5|93071.9|93021.9|632
1595218500000|2020-07-20 04:15:00|93075.9|93025.9|92988.7|92938.7|93084.1|93034.1|92957.5|92907.5|1586
1595218800000|2020-07-20 04:20:00|92988.6|92938.6|92995.2|92945.2|93013.4|92963.4|92988.2|92938.2|1081
1595219100000|2020-07-20 04:25:00|92995.5|92945.5|92980.6|92930.6|93007.8|92957.8|92977.7|92927.7|856
1595219400000|2020-07-20 04:30:00|92980.9|92930.9|92981.6|92931.6|92993.9|92943.9|92968.2|92918.2|958
1595219700000|2020-07-20 04:35:00|92981.8|92931.8|92941.4|92891.4|92988.6|92938.6|92927.3|92877.3|933
1595220000000|2020-07-20 04:40:00|92942.6|92892.6|92948.4|92898.4|92959.8|92909.8|92929.8|92879.8|711
1595220300000|2020-07-20 04:45:00|92947.8|92897.8|92956.7|92906.7|92957.8|92907.8|92937.9|92887.9|651
1595220600000|2020-07-20 04:50:00|92959.1|92909.1|92957.1|92907.1|92969.4|92919.4|92952.3|92902.3|645
1595220900000|2020-07-20 04:55:00|92956.7|92906.7|92851.1|92801.1|92962.8|92912.8|92851.1|92801.1|933
1595221200000|2020-07-20 05:00:00|92845.8|92795.8|92849.4|92799.4|92906.4|92856.4|92827.4|92777.4|1691
1595221500000|2020-07-20 05:05:00|92849.2|92799.2|92831.6|92781.6|92865.5|92815.5|92799.6|92749.6|1575
1595221800000|2020-07-20 05:10:00|92830.1|92780.1|92878.7|92828.7|92887.9|92837.9|92825.2|92775.2|1712
1595222100000|2020-07-20 05:15:00|92877.9|92827.9|92856.6|92806.6|92878.3|92828.3|92844.3|92794.3|947
1595222400000|2020-07-20 05:20:00|92857.2|92807.2|92836.8|92786.8|92859.1|92809.1|92831.6|92781.6|871
1595222700000|2020-07-20 05:25:00|92836.9|92786.9|92875.7|92825.7|92883.7|92833.7|92836.5|92786.5|1149
1595223000000|2020-07-20 05:30:00|92874.8|92824.8|92808.9|92758.9|92874.8|92824.8|92764|92714|1365
1595223300000|2020-07-20 05:35:00|92807.1|92757.1|92764|92714|92807.1|92757.1|92728|92678|1716
1595223600000|2020-07-20 05:40:00|92763.8|92713.8|92784.1|92734.1|92789.4|92739.4|92731.9|92681.9|1401
1595223900000|2020-07-20 05:45:00|92783.4|92733.4|92797.5|92747.5|92815.7|92765.7|92760|92710|1475
1595224200000|2020-07-20 05:50:00|92796.6|92746.6|92801.6|92751.6|92844.6|92794.6|92775.8|92725.8|1387
1595224500000|2020-07-20 05:55:00|92801.9|92751.9|92760.6|92710.6|92810.5|92760.5|92758|92708|1263
1595224800000|2020-07-20 06:00:00|92759.4|92709.4|92682.1|92632.1|92815.8|92765.8|92658.8|92608.8|1845
1595225100000|2020-07-20 06:05:00|92683.5|92633.5|92684.1|92634.1|92722.3|92672.3|92650|92600.9|2106
1595225400000|2020-07-20 06:10:00|92686.2|92636.2|92660.8|92610.8|92692.1|92642.1|92636.9|92586.9|2042
1595225700000|2020-07-20 06:15:00|92659.7|92609.7|92767.4|92717.4|92780.5|92730.5|92659.7|92609.7|1769
1595226000000|2020-07-20 06:20:00|92767|92717|92678.9|92628.9|92775.5|92725.5|92668.8|92618.8|1495
1595226300000|2020-07-20 06:25:00|92677.6|92627.6|92710.9|92660.9|92734.4|92684.4|92673|92623|1613
1595226600000|2020-07-20 06:30:00|92712.2|92662.2|92672.7|92622.7|92728.9|92678.9|92651.8|92601.8|1503
1595226900000|2020-07-20 06:35:00|92671.4|92621.4|92643.4|92593.4|92680|92630|92632.1|92582.1|1228
1595227200000|2020-07-20 06:40:00|92640.8|92590.8|92702|92652|92703.8|92653.8|92631|92581|1234
1595227500000|2020-07-20 06:45:00|92698.4|92648.4|92623.7|92573.7|92701.2|92651.2|92621.6|92571.6|1520
1595227800000|2020-07-20 06:50:00|92625.4|92575.4|92624.4|92574.4|92688.1|92638.1|92600.7|92550.7|1636
1595228100000|2020-07-20 06:55:00|92623.6|92573.6|92728.3|92678.3|92746|92696|92617.6|92567.6|1683
1595228400000|2020-07-20 07:00:00|92729.9|92679.9|92821.9|92771.9|92825.1|92775.1|92698.7|92648.7|1808
1595228700000|2020-07-20 07:05:00|92821.8|92771.8|92795.3|92745.3|92898.8|92848.8|92764.3|92714.3|1806
1595229000000|2020-07-20 07:10:00|92794.7|92744.7|92775.6|92725.6|92826.8|92776.8|92758.6|92708.6|1567
1595229300000|2020-07-20 07:15:00|92776|92726|92661.7|92611.7|92785.1|92735.1|92660.6|92610.6|1684
1595229600000|2020-07-20 07:20:00|92660.4|92610.4|92795.8|92745.8|92795.8|92745.8|92642.8|92592.8|1843
1595229900000|2020-07-20 07:25:00|92796|92746|92711.1|92661.1|92812.8|92762.8|92673.7|92623.7|1894
1595230200000|2020-07-20 07:30:00|92710.7|92660.7|92745|92695|92746.8|92696.8|92687.7|92637.7|1619
1595230500000|2020-07-20 07:35:00|92744.2|92694.2|92684.8|92634.8|92757.5|92707.5|92671.7|92621.7|1821
1595230800000|2020-07-20 07:40:00|92684.7|92634.7|92655.2|92605.2|92709.1|92659.1|92652.9|92602.9|1718
1595231100000|2020-07-20 07:45:00|92654.2|92604.2|92714.8|92664.8|92742|92692|92649.8|92599.8|1670
1595231400000|2020-07-20 07:50:00|92714|92664|92680.5|92630.5|92736.5|92686.5|92667.7|92617.7|1742
1595231700000|2020-07-20 07:55:00|92680.7|92630.7|92695.8|92645.8|92772.5|92722.5|92680.7|92630.7|1756
1595232000000|2020-07-20 08:00:00|92695.3|92645.3|92741.1|92691.1|92750.7|92700.7|92626.7|92576.7|1807
1595232300000|2020-07-20 08:05:00|92741.3|92691.3|92767.4|92717.4|92796.4|92746.4|92727.3|92677.3|1686
1595232600000|2020-07-20 08:10:00|92766|92716|92839.3|92789.3|92877.3|92827.3|92743.2|92693.2|1947
1595232900000|2020-07-20 08:15:00|92839.6|92789.6|92781|92731|92841.6|92791.6|92752.7|92702.7|1792
1595233200000|2020-07-20 08:20:00|92780.3|92730.3|92748.9|92698.9|92835.4|92785.4|92748.5|92698.5|1571
1595233500000|2020-07-20 08:25:00|92748.7|92698.7|92713.9|92663.9|92783|92737.9|92711.1|92661.1|1723
1595233800000|2020-07-20 08:30:00|92714|92664|92620.2|92570.2|92714|92664|92611.2|92561.2|1801
1595234100000|2020-07-20 08:35:00|92619.5|92569.5|92687.5|92637.5|92691.9|92641.9|92597.3|92547.3|1635
1595234400000|2020-07-20 08:40:00|92686.2|92636.2|92580.4|92530.4|92686.5|92636.5|92579.3|92529.3|1633
1595234700000|2020-07-20 08:45:00|92580.6|92530.6|92579.1|92529.1|92616.6|92568.2|92562|92512|1443
1595235000000|2020-07-20 08:50:00|92579|92529|92642.9|92592.9|92650.8|92611.2|92572.4|92522.4|1437
1595235300000|2020-07-20 08:55:00|92645.4|92595.4|92635.1|92585.1|92662.8|92612.8|92613.5|92563.5|1628
1595235600000|2020-07-20 09:00:00|92635.8|92585.8|92657.8|92607.8|92662.3|92612.3|92567.2|92517.2|1591
1595235900000|2020-07-20 09:05:00|92658.2|92608.2|92632.6|92582.6|92687.5|92637.5|92619.5|92569.5|1642
1595236200000|2020-07-20 09:10:00|92629.1|92579.1|92568.5|92518.5|92638.3|92588.3|92561.4|92511.4|1678
1595236500000|2020-07-20 09:15:00|92569.1|92519.1|92623.5|92573.5|92642.2|92592.2|92565.3|92515.3|1707
1595236800000|2020-07-20 09:20:00|92623.9|92573.9|92615.2|92565.2|92635.2|92585.2|92585|92535|1505
1595237100000|2020-07-20 09:25:00|92615.5|92565.5|92605.1|92555.1|92625.1|92575.1|92586.9|92539.6|1317
1595237400000|2020-07-20 09:30:00|92604.8|92554.8|92633.1|92583.1|92638.3|92588.3|92593.2|92543.2|1385
1595237700000|2020-07-20 09:35:00|92631.2|92581.2|92644.4|92594.4|92660.4|92610.4|92613.8|92563.8|1566
1595238000000|2020-07-20 09:40:00|92644.5|92594.5|92605.4|92555.4|92644.5|92594.5|92602.8|92552.8|1306
1595238300000|2020-07-20 09:45:00|92605.9|92555.9|92616.6|92566.6|92666|92616|92595.2|92553.3|1321
1595238600000|2020-07-20 09:50:00|92616.7|92566.7|92640.1|92590.1|92654.4|92604.4|92589.9|92539.9|1117
1595238900000|2020-07-20 09:55:00|92639.7|92589.7|92631.1|92581.1|92648.2|92598.2|92614|92564|1361
1595239200000|2020-07-20 10:00:00|92631.4|92581.4|92638.4|92588.4|92653.1|92603.1|92611.4|92561.4|1417
1595239500000|2020-07-20 10:05:00|92637.9|92587.9|92644.5|92594.5|92656.9|92606.9|92622.7|92572.7|1070
1595239800000|2020-07-20 10:10:00|92639.6|92589.6|92629.7|92579.7|92654.9|92604.9|92620.8|92570.8|1244
1595240100000|2020-07-20 10:15:00|92629.6|92579.6|92637.7|92587.7|92682.5|92632.5|92629.5|92579.5|1169
1595240400000|2020-07-20 10:20:00|92637.6|92587.6|92589.9|92539.9|92658.9|92608.9|92572.3|92536.4|1237
1595240700000|2020-07-20 10:25:00|92590.1|92540.1|92612.5|92562.5|92621.1|92571.1|92576.3|92526.3|1412
1595241000000|2020-07-20 10:30:00|92610.5|92560.5|92561.4|92511.4|92618|92568|92556.7|92506.7|1370
1595241300000|2020-07-20 10:35:00|92561.2|92511.2|92553.2|92503.2|92584|92534|92545.7|92495.7|1359
1595241600000|2020-07-20 10:40:00|92552.7|92502.7|92552.3|92502.3|92562.9|92512.9|92533.9|92483.9|1231
1595241900000|2020-07-20 10:45:00|92552.2|92502.2|92585.1|92535.1|92591.6|92544.5|92551.6|92501.6|1222
1595242200000|2020-07-20 10:50:00|92585.2|92535.2|92641.6|92591.6|92641.9|92591.9|92570.6|92530|1154
1595242500000|2020-07-20 10:55:00|92642.9|92592.9|92601.3|92551.3|92696.5|92658.2|92592|92549.7|1430
1595242800000|2020-07-20 11:00:00|92599|92549|92553.9|92503.9|92599|92549|92542.4|92492.4|1357
1595243100000|2020-07-20 11:05:00|92552.7|92502.7|92519.7|92469.7|92555.4|92505.4|92508.3|92458.3|1427
1595243400000|2020-07-20 11:10:00|92518.4|92468.4|92549.5|92499.5|92576.4|92526.4|92474.9|92424.9|1439
1595243700000|2020-07-20 11:15:00|92548.8|92498.8|92538.8|92488.8|92556.5|92506.5|92515.9|92465.9|1489
1595244000000|2020-07-20 11:20:00|92539.1|92489.1|92599.1|92549.1|92645.5|92595.5|92538.7|92488.7|1489
1595244300000|2020-07-20 11:25:00|92599.2|92549.2|92579.6|92529.6|92607.2|92557.2|92550.2|92500.2|1556
1595244600000|2020-07-20 11:30:00|92579.5|92529.5|92552.1|92502.1|92605.1|92555.1|92543.1|92493.1|1471
1595244900000|2020-07-20 11:35:00|92550.2|92500.2|92552.7|92527.7|92570.8|92527.7|92505.5|92467.5|1225
1595245200000|2020-07-20 11:40:00|92552.5|92527.5|92521.9|92471.9|92562.2|92527.5|92499.5|92449.5|1320
1595245500000|2020-07-20 11:45:00|92520.8|92470.8|92530.6|92480.6|92550.8|92500.8|92500.2|92450.2|1484
1595245800000|2020-07-20 11:50:00|92531.2|92481.2|92543.8|92493.8|92567.3|92517.3|92481.2|92431.2|1665
1595246100000|2020-07-20 11:55:00|92544.4|92494.4|92683.8|92633.8|92699.5|92654.1|92544.4|92494.4|1848
1595246400000|2020-07-20 12:00:00|92683.5|92633.5|92679|92629|92692.8|92645.1|92614.5|92577.7|1607
1595246700000|2020-07-20 12:05:00|92681.1|92631.1|92662.2|92612.2|92688.4|92646.7|92596.9|92558.7|1549
1595247000000|2020-07-20 12:10:00|92661.9|92611.9|92666.4|92616.4|92675.9|92625.9|92655.2|92605.2|1298
1595247300000|2020-07-20 12:15:00|92666.2|92616.2|92747.9|92697.9|92755.3|92706.7|92664.9|92614.9|1435
1595247600000|2020-07-20 12:20:00|92747.6|92697.6|92747.8|92697.8|92755|92705|92734.7|92684.7|1458
1595247900000|2020-07-20 12:25:00|92747.3|92697.3|92746.2|92696.2|92763.4|92713.4|92721.8|92671.8|1506
1595248200000|2020-07-20 12:30:00|92749.1|92699.1|92686|92636|92749.1|92699.1|92646.3|92596.3|1669
1595248500000|2020-07-20 12:35:00|92685.3|92635.3|92742.9|92692.9|92747.4|92709.1|92666.2|92616.2|1563
1595248800000|2020-07-20 12:40:00|92743.2|92693.2|92756|92706|92782.7|92732.7|92690.3|92640.3|1425
1595249100000|2020-07-20 12:45:00|92756.2|92706.2|92846.6|92796.6|92867.6|92817.6|92740.7|92690.7|1762
1595249400000|2020-07-20 12:50:00|92846.7|92796.7|92812.7|92762.7|92943.1|92893.1|92812.4|92762.4|2039
1595249700000|2020-07-20 12:55:00|92812.9|92762.9|92907.9|92857.9|92927.6|92877.6|92803.2|92753.2|1838
1595250000000|2020-07-20 13:00:00|92907.5|92857.5|92788.9|92738.9|92909.4|92859.4|92786.5|92736.5|1799
1595250300000|2020-07-20 13:05:00|92787.5|92737.5|92810.7|92760.7|92874.3|92824.3|92783.8|92733.8|1586
1595250600000|2020-07-20 13:10:00|92810.6|92760.6|92840.5|92790.5|92870.8|92820.8|92808.2|92758.2|1441
1595250900000|2020-07-20 13:15:00|92841|92791|92726.6|92676.6|92841|92791|92716.1|92666.1|1814
1595251200000|2020-07-20 13:20:00|92727.5|92677.5|92735.9|92685.9|92750.7|92708.7|92716.6|92666.6|1422
1595251500000|2020-07-20 13:25:00|92735.6|92685.6|92766.5|92716.5|92770.6|92725.1|92701|92666.4|1363
1595251800000|2020-07-20 13:30:00|92767.1|92717.1|92744.6|92694.6|92782.6|92732.6|92662.6|92612.6|2006
1595252100000|2020-07-20 13:35:00|92744|92694|92811|92761|92909.7|92859.7|92692.9|92642.9|2138
1595252400000|2020-07-20 13:40:00|92813.7|92763.7|92988.9|92938.9|93021.9|92971.9|92794.8|92744.8|2184
1595252700000|2020-07-20 13:45:00|92990.3|92940.3|93002.3|92952.3|93005.5|92955.5|92937.3|92887.3|2008
1595253000000|2020-07-20 13:50:00|93002.2|92952.2|92956.1|92906.1|93053.4|93003.4|92955.9|92905.9|1818
1595253300000|2020-07-20 13:55:00|92955.7|92905.7|92949.1|92899.1|93006.6|92956.6|92938.9|92888.9|1945
1595253600000|2020-07-20 14:00:00|92951.2|92901.2|92963.6|92913.6|93044.1|92994.1|92925.3|92875.3|2085
1595253900000|2020-07-20 14:05:00|92957.2|92907.2|92865.4|92815.4|92957.2|92907.2|92830.1|92780.1|1968
1595254200000|2020-07-20 14:10:00|92865.9|92815.9|92792.8|92742.8|92874.6|92824.6|92788.6|92738.6|1632
1595254500000|2020-07-20 14:15:00|92794.4|92744.4|92761.6|92711.6|92818.9|92768.9|92759.2|92709.2|1717
1595254800000|2020-07-20 14:20:00|92761.9|92711.9|92631.8|92581.8|92781.1|92731.1|92624.3|92574.3|1832
1595255100000|2020-07-20 14:25:00|92631.6|92581.6|92575.3|92525.3|92673.7|92623.7|92555.7|92505.7|1755
1595255400000|2020-07-20 14:30:00|92577.3|92527.3|92564.8|92514.8|92582.1|92532.1|92528.9|92478.9|1972
1595255700000|2020-07-20 14:35:00|92564.5|92514.5|92510.1|92460.1|92566.4|92516.4|92484.5|92434.5|1958
1595256000000|2020-07-20 14:40:00|92509.6|92459.6|92553.7|92503.7|92567.9|92517.9|92455.1|92405.1|1784
1595256300000|2020-07-20 14:45:00|92551.2|92501.2|92502.3|92452.3|92576.6|92526.6|92477.4|92427.4|1561
1595256600000|2020-07-20 14:50:00|92501.9|92451.9|92562.9|92512.9|92576.2|92526.2|92498.5|92448.5|1695
1595256900000|2020-07-20 14:55:00|92562|92512|92497.1|92447.1|92562.1|92512.1|92477.7|92427.7|1942
1595257200000|2020-07-20 15:00:00|92496.7|92446.7|92462.6|92412.6|92497|92447|92458.2|92408.2|1591
1595257500000|2020-07-20 15:05:00|92462.7|92412.7|92433.9|92383.9|92464.4|92414.4|92428.8|92378.8|1469
1595257800000|2020-07-20 15:10:00|92433.1|92383.1|92501.3|92451.3|92501.8|92455.6|92428.6|92378.6|1758
1595258100000|2020-07-20 15:15:00|92502.1|92452.1|92550.2|92500.2|92567.5|92517.5|92487.6|92445.8|1660
1595258400000|2020-07-20 15:20:00|92550.7|92500.7|92551.1|92501.1|92582.8|92532.8|92510.5|92460.5|1520
1595258700000|2020-07-20 15:25:00|92551.9|92501.9|92516.9|92466.9|92558.6|92508.6|92496.3|92452.2|1470
1595259000000|2020-07-20 15:30:00|92519.3|92469.3|92491.3|92441.3|92527.4|92477.4|92490.1|92440.1|1468
1595259300000|2020-07-20 15:35:00|92490.9|92440.9|92547|92497|92550|92500|92485.1|92435.1|1595
1595259600000|2020-07-20 15:40:00|92546.9|92496.9|92547.5|92497.5|92571.2|92521.2|92538.4|92488.4|1404
1595259900000|2020-07-20 15:45:00|92547.3|92497.3|92515.1|92465.1|92547.6|92497.6|92492.6|92442.6|1208
1595260200000|2020-07-20 15:50:00|92515.2|92465.2|92514|92464|92542.3|92492.3|92505.6|92462|1040
1595260500000|2020-07-20 15:55:00|92516.2|92466.2|92516.2|92466.2|92534.4|92484.4|92508.3|92458.3|1087
1595260800000|2020-07-20 16:00:00|92516.6|92466.6|92539|92489|92547.7|92497.7|92499.3|92449.3|1143
1595261100000|2020-07-20 16:05:00|92538.8|92488.8|92532.9|92482.9|92547.5|92497.5|92530.6|92480.6|1120
1595261400000|2020-07-20 16:10:00|92533.6|92483.6|92518.8|92468.8|92544.4|92494.4|92513.1|92463.1|1156
1595261700000|2020-07-20 16:15:00|92517.9|92467.9|92477.4|92427.4|92520.2|92470.2|92474.5|92424.5|1014
1595262000000|2020-07-20 16:20:00|92477.2|92427.2|92521.9|92471.9|92527.6|92477.6|92474.3|92424.3|1347
1595262300000|2020-07-20 16:25:00|92521.8|92471.8|92594.7|92544.7|92602|92552|92520.1|92470.1|1336
1595262600000|2020-07-20 16:30:00|92593.6|92543.6|92566.3|92516.3|92609.7|92559.7|92565.4|92515.4|1164
1595262900000|2020-07-20 16:35:00|92566.2|92516.2|92551.3|92501.3|92567.7|92517.7|92543.7|92493.7|1121
1595263200000|2020-07-20 16:40:00|92551.9|92501.9|92490.3|92440.3|92559.7|92509.7|92459.7|92409.7|1336
1595263500000|2020-07-20 16:45:00|92488.1|92438.1|92402.9|92352.9|92493.8|92443.8|92387.7|92337.7|1247
1595263800000|2020-07-20 16:50:00|92402.2|92352.2|92502.8|92452.8|92509.6|92459.6|92397.9|92347.9|1126
1595264100000|2020-07-20 16:55:00|92502.4|92452.4|92479.4|92429.4|92522.6|92472.6|92478.7|92428.7|1453
1595264400000|2020-07-20 17:00:00|92479.5|92429.5|92429.4|92379.4|92483.3|92433.3|92424.2|92374.2|1156
1595264700000|2020-07-20 17:05:00|92429.7|92379.7|92427.7|92377.7|92436.1|92386.1|92424|92374|794
1595265000000|2020-07-20 17:10:00|92426.2|92376.2|92446.8|92396.8|92453.8|92403.8|92423.9|92373.9|802
1595265300000|2020-07-20 17:15:00|92446.9|92396.9|92395.2|92345.2|92447.3|92397.3|92356|92306|1331
1595265600000|2020-07-20 17:20:00|92395.5|92345.5|92401.4|92351.4|92408|92363.5|92381.9|92331.9|1205
1595265900000|2020-07-20 17:25:00|92401.8|92351.8|92398.7|92348.7|92403.6|92353.6|92388.2|92338.2|908
1595266200000|2020-07-20 17:30:00|92397.2|92347.2|92388.8|92338.8|92398.4|92348.4|92359.4|92322|919
1595266500000|2020-07-20 17:35:00|92390.1|92340.1|92409.1|92359.1|92409.1|92359.1|92364.2|92329.7|1134
1595266800000|2020-07-20 17:40:00|92409.7|92359.7|92370.7|92320.7|92416|92366|92358.4|92311.3|1178
1595267100000|2020-07-20 17:45:00|92371|92321|92395.2|92345.2|92402.9|92352.9|92369.3|92319.3|965
1595267400000|2020-07-20 17:50:00|92393.8|92343.8|92379.5|92329.5|92399.9|92360.2|92377.1|92327.1|917
1595267700000|2020-07-20 17:55:00|92380.1|92330.1|92388.3|92338.3|92394.7|92344.7|92372.1|92322.1|1006
1595268000000|2020-07-20 18:00:00|92388.4|92338.4|92380.6|92330.6|92389.4|92339.4|92376.5|92326.5|836
1595268300000|2020-07-20 18:05:00|92380.4|92330.4|92349.2|92299.2|92380.4|92330.4|92328.3|92278.3|1037
1595268600000|2020-07-20 18:10:00|92347.4|92297.4|92395.8|92345.8|92397.8|92347.8|92346.2|92296.2|851
1595268900000|2020-07-20 18:15:00|92394.3|92344.3|92354.9|92304.9|92395.5|92345.5|92351.2|92301.2|812
1595269200000|2020-07-20 18:20:00|92355|92305|92325.1|92275.1|92365.7|92315.7|92324.3|92274.3|1069
1595269500000|2020-07-20 18:25:00|92325.3|92275.3|92329.8|92279.8|92337.8|92287.8|92324.3|92274.3|938
1595269800000|2020-07-20 18:30:00|92329.9|92279.9|92332.5|92282.5|92341.8|92291.8|92326.9|92276.9|941
1595270100000|2020-07-20 18:35:00|92331.3|92281.3|92338.9|92288.9|92342.7|92292.7|92327.3|92277.3|1081
1595270400000|2020-07-20 18:40:00|92339.2|92289.2|92336.5|92286.5|92347|92297|92329.9|92279.9|1287
1595270700000|2020-07-20 18:45:00|92337.4|92287.4|92337.4|92287.4|92352.8|92302.8|92334.6|92284.6|1235
1595271000000|2020-07-20 18:50:00|92336.9|92286.9|92335.7|92285.7|92349.1|92299.1|92328.2|92278.2|1346
1595271300000|2020-07-20 18:55:00|92333.9|92283.9|92351.5|92301.5|92354.1|92304.1|92331.4|92281.4|1314
1595271600000|2020-07-20 19:00:00|92352.3|92302.3|92342.5|92292.5|92358.2|92308.2|92332.2|92282.2|940
1595271900000|2020-07-20 19:05:00|92342.6|92292.6|92337|92287|92348|92298|92332.1|92282.1|749
1595272200000|2020-07-20 19:10:00|92337.3|92287.3|92361|92311|92365.8|92315.8|92325.7|92275.7|691
1595272500000|2020-07-20 19:15:00|92360.7|92310.7|92341.8|92291.8|92361.5|92311.5|92331.2|92281.2|628
1595272800000|2020-07-20 19:20:00|92341.7|92291.7|92327.4|92277.4|92343|92293|92318.8|92268.8|685
1595273100000|2020-07-20 19:25:00|92327.5|92277.5|92319|92269|92331.9|92281.9|92281.6|92245.1|775
1595273400000|2020-07-20 19:30:00|92318.7|92268.7|92308.8|92258.8|92320.4|92270.4|92303.1|92253.1|827
1595273700000|2020-07-20 19:35:00|92308.7|92258.7|92309.9|92259.9|92315|92265|92301.7|92251.7|634
1595274000000|2020-07-20 19:40:00|92310.8|92260.8|92309.2|92259.2|92314|92264|92301.8|92251.8|710
1595274300000|2020-07-20 19:45:00|92309.3|92259.3|92310.9|92260.9|92316.9|92266.9|92305.4|92255.4|614
1595274600000|2020-07-20 19:50:00|92309.7|92259.7|92313.7|92263.7|92330.4|92280.4|92301.9|92251.9|960
1595274900000|2020-07-20 19:55:00|92315|92265|92314.2|92264.2|92337.8|92287.8|92311.4|92261.4|1364
1595275200000|2020-07-20 20:00:00|92314.1|92264.1|92306.2|92256.2|92338.9|92288.9|92292.8|92242.8|945
1595275500000|2020-07-20 20:05:00|92307.3|92257.3|92298.7|92248.7|92311.5|92261.5|92296.8|92246.8|455
1595275800000|2020-07-20 20:10:00|92301.4|92251.4|92280.4|92230.4|92306|92256|92275|92225|527
1595276100000|2020-07-20 20:15:00|92280.9|92230.9|92295.1|92245.1|92300.1|92250.1|92272.5|92222.5|510
1595276400000|2020-07-20 20:20:00|92299.9|92249.9|92291.7|92241.7|92306.4|92256.4|92287.6|92237.6|446
1595276700000|2020-07-20 20:25:00|92291.8|92241.8|92284.5|92234.5|92295.8|92245.8|92277.6|92227.6|484
1595277000000|2020-07-20 20:30:00|92285.1|92235.1|92278.6|92228.6|92287.1|92237.1|92275|92225|434
1595277300000|2020-07-20 20:35:00|92277.5|92227.5|92269.7|92219.7|92282.8|92232.8|92257.8|92207.8|441
1595277600000|2020-07-20 20:40:00|92269.6|92219.6|92275.9|92225.9|92283|92233|92258.5|92208.5|483
1595277900000|2020-07-20 20:45:00|92274.9|92224.9|92268.5|92218.5|92282|92232|92262.3|92212.3|519
1595278200000|2020-07-20 20:50:00|92270|92220|92266.2|92216.2|92278.3|92228.3|92248.5|92198.5|495
1595278500000|2020-07-20 20:55:00|92266.4|92216.4|92360|92178|92760.1|92224.4|92242.8|92053.8|702
1595278800000|2020-07-20 21:00:00|92444.5|92174.3|92719.4|92123.4|92721.3|92200.6|92394.9|92121.5|35
1595279100000|2020-07-20 21:05:00|92710.8|92114.8|92642.3|92130.6|92750.5|92164.2|92642.3|92114.8|49
1595279400000|2020-07-20 21:10:00|92737.8|92141.8|92735|92139|92746.3|92175.7|92642.3|92101|80
1595279700000|2020-07-20 21:15:00|92736|92140|92761.5|92165.5|92761.5|92165.5|92642.3|92054.7|158
1595280000000|2020-07-20 21:20:00|92762.3|92166.3|92648.6|92164|92769.2|92173.2|92642.3|92053.3|206
1595280300000|2020-07-20 21:25:00|92717.5|92161.5|92704.3|92108.3|92800.6|92204.6|92591|91995|187
1595280600000|2020-07-20 21:30:00|92741.1|92145.1|92726.5|92130.5|92752.6|92180.6|92639.9|92073.7|401
1595280900000|2020-07-20 21:35:00|92719.9|92123.9|92670.4|92101.2|92736.7|92158.7|92639.4|92084.8|341
1595281200000|2020-07-20 21:40:00|92687.3|92106.2|92670.6|92110.9|92725.9|92162.5|92642.4|92054.8|231
1595281500000|2020-07-20 21:45:00|92625.5|92105.8|92715|92119|92749.1|92155.3|92584.3|92051.5|174
1595281800000|2020-07-20 21:50:00|92719.1|92123.1|92715.4|92134|92740.8|92212.7|92601|92081.1|295
1595282100000|2020-07-20 21:55:00|92720.3|92134.8|92695.8|92129.5|92735.6|92174.9|92584.9|92106.6|244
1595282400000|2020-07-20 22:00:00|92698.9|92130.5|92311.4|92168.9|92725.7|92199.8|92308.4|91929.3|1019
1595282700000|2020-07-20 22:05:00|92309.3|92168.8|92366.4|92208|92383.3|92305.4|92231.1|92153.4|826
1595283000000|2020-07-20 22:10:00|92367.6|92207.6|92327.9|92277.9|92385.7|92286.5|92312.1|92200.2|411
1595283300000|2020-07-20 22:15:00|92327.5|92277.5|92333.7|92283.7|92371|92286.2|92313.7|92225|386
1595283600000|2020-07-20 22:20:00|92324.3|92274.3|92331.7|92281.7|92378.1|92289|92320.1|92234.3|349
1595283900000|2020-07-20 22:25:00|92332.7|92282.7|92326.7|92276.7|92373.8|92291.5|92322.3|92227.7|375
1595284200000|2020-07-20 22:30:00|92326.2|92276.2|92320.8|92270.8|92372.4|92287.1|92313.2|92228.3|348
1595284500000|2020-07-20 22:35:00|92322.4|92272.4|92325.8|92275.8|92336.4|92286.4|92310.3|92260.3|272
1595284800000|2020-07-20 22:40:00|92325.2|92275.2|92324.5|92274.5|92360.3|92287.7|92302.3|92205.2|384
1595285100000|2020-07-20 22:45:00|92325.8|92275.8|92327.9|92277.9|92366.4|92286.3|92308.8|92209.7|454
1595285400000|2020-07-20 22:50:00|92329.6|92279.6|92368.1|92232.9|92391.3|92289.3|92313|92209.4|500
1595285700000|2020-07-20 22:55:00|92338.3|92288.3|92321.7|92271.7|92370.2|92288.3|92311.7|92205.5|452
1595286000000|2020-07-20 23:00:00|92319.4|92269.4|92306.2|92256.2|92356.2|92279.5|92295.4|92198.4|409
1595286300000|2020-07-20 23:05:00|92305.6|92255.6|92299.7|92249.7|92313.9|92263.9|92298.6|92248.6|406
1595286600000|2020-07-20 23:10:00|92291.9|92241.9|92266.5|92216.5|92328.2|92246.2|92258.4|92180.7|1110
1595286900000|2020-07-20 23:15:00|92265.7|92215.7|92252.1|92202.1|92304.3|92222.5|92246.3|92172|659
1595287200000|2020-07-20 23:20:00|92258.9|92208.9|92263.8|92213.8|92275.1|92225.1|92249.2|92199.2|881
1595287500000|2020-07-20 23:25:00|92265.3|92215.3|92253.4|92203.4|92267.9|92217.9|92243.6|92193.6|600
1595287800000|2020-07-20 23:30:00|92254.1|92204.1|92252.2|92202.2|92264.3|92214.3|92235.4|92185.4|1895
1595288100000|2020-07-20 23:35:00|92251.1|92201.1|92241.3|92191.3|92269.9|92219.9|92232.8|92182.8|1447
1595288400000|2020-07-20 23:40:00|92241.4|92191.4|92222.5|92172.5|92261.3|92211.3|92219.6|92169.6|1269
1595288700000|2020-07-20 23:45:00|92223|92173|92237.2|92187.2|92243.8|92193.8|92193.2|92143.2|775
1595289000000|2020-07-20 23:50:00|92237.3|92187.3|92229.9|92179.9|92248|92198|92211.7|92161.7|615
1595289300000|2020-07-20 23:55:00|92230.2|92180.2|92231.3|92181.3|92234.4|92184.4|92214.3|92164.3|541
1595289600000|2020-07-21 00:00:00|92231.1|92181.1|92126.8|92076.8|92231.1|92181.1|92113.9|92063.9|1168
1595289900000|2020-07-21 00:05:00|92127.2|92077.2|92128.7|92078.7|92129|92079|92087.2|92037.2|845
1595290200000|2020-07-21 00:10:00|92129.1|92079.1|92138.9|92088.9|92165.6|92115.6|92118.6|92068.6|798
1595290500000|2020-07-21 00:15:00|92141.8|92091.8|92146.4|92096.4|92151.4|92101.4|92112.1|92062.1|954
1595290800000|2020-07-21 00:20:00|92144.5|92094.5|92157.1|92107.1|92173.8|92123.8|92137.9|92087.9|1067
1595291100000|2020-07-21 00:25:00|92156.9|92106.9|92144.2|92094.2|92168.3|92118.3|92142.6|92092.6|666
1595291400000|2020-07-21 00:30:00|92144.7|92094.7|92067.4|92017.4|92147.4|92097.4|92042.2|91992.2|1096
1595291700000|2020-07-21 00:35:00|92067.3|92017.3|92074.8|92024.8|92083|92033|92041.1|91991.1|934
1595292000000|2020-07-21 00:40:00|92074.9|92024.9|92099.7|92049.7|92110.4|92060.4|92068.6|92018.6|872
1595292300000|2020-07-21 00:45:00|92099|92049|92103.7|92053.7|92111.6|92061.6|92063.7|92013.7|1208
1595292600000|2020-07-21 00:50:00|92106.6|92056.6|92108|92058|92129.8|92079.8|92089.9|92039.9|1714
1595292900000|2020-07-21 00:55:00|92108.1|92058.1|92122.4|92072.4|92129.4|92079.4|92099|92049|1583
1595293200000|2020-07-21 01:00:00|92120.7|92070.7|92080.8|92030.8|92122.8|92072.8|92065.8|92015.8|1786
1595293500000|2020-07-21 01:05:00|92080.9|92030.9|92093|92043|92101.8|92051.8|92067.9|92017.9|1587
1595293800000|2020-07-21 01:10:00|92091.2|92041.2|92097.5|92047.5|92115|92065|92087|92037|1641
1595294100000|2020-07-21 01:15:00|92096.1|92046.1|92109.3|92059.3|92116.8|92066.8|92092.9|92042.9|1013
1595294400000|2020-07-21 01:20:00|92109.1|92059.1|92112|92062|92128|92078|92068|92018|1239
1595294700000|2020-07-21 01:25:00|92112.1|92062.1|92096.7|92046.7|92120.1|92070.1|92090.1|92040.1|826
1595295000000|2020-07-21 01:30:00|92095.7|92045.7|92042|91992|92108.5|92058.5|92035.1|91985.1|1237
1595295300000|2020-07-21 01:35:00|92043.7|91993.7|92063|92013|92066.9|92016.9|92030.9|91980.9|1413
1595295600000|2020-07-21 01:40:00|92063.4|92013.4|92107.6|92057.6|92112.4|92062.4|92052.3|92002.3|1280
1595295900000|2020-07-21 01:45:00|92108.2|92058.2|92107.7|92057.7|92124.1|92074.1|92084.4|92034.4|1070
1595296200000|2020-07-21 01:50:00|92108.6|92058.6|92144.4|92094.4|92144.7|92094.7|92100.6|92050.6|816
1595296500000|2020-07-21 01:55:00|92138.5|92088.5|92106|92056|92145.9|92095.9|92101.8|92051.8|711
1595296800000|2020-07-21 02:00:00|92106.1|92056.1|92107|92057|92115.1|92065.1|92102.4|92052.4|642
1595297100000|2020-07-21 02:05:00|92106.9|92056.9|92087.6|92037.6|92108|92058|92074.8|92024.8|730
1595297400000|2020-07-21 02:10:00|92086.7|92036.7|92080.9|92030.9|92094.8|92044.8|92073.3|92023.3|790
1595297700000|2020-07-21 02:15:00|92075.2|92025.2|92084.2|92034.2|92088.1|92038.1|92064.8|92014.8|779
1595298000000|2020-07-21 02:20:00|92083.6|92033.6|92087.1|92037.1|92093.8|92043.8|92081.8|92031.8|537
1595298300000|2020-07-21 02:25:00|92087|92037|92102.8|92052.8|92103.2|92053.2|92081.2|92031.2|604
1595298600000|2020-07-21 02:30:00|92102.4|92052.4|92093.5|92043.5|92102.8|92052.8|92084.7|92034.7|712
1595298900000|2020-07-21 02:35:00|92095.1|92045.1|92086.2|92036.2|92099.5|92049.5|92073.9|92023.9|809
1595299200000|2020-07-21 02:40:00|92086.5|92036.5|92083.5|92033.5|92102.6|92052.6|92073.4|92023.4|790
1595299500000|2020-07-21 02:45:00|92083.6|92033.6|92088.6|92038.6|92094.2|92044.2|92070.4|92020.4|737
1595299800000|2020-07-21 02:50:00|92088.7|92038.7|92102.1|92052.1|92103.9|92053.9|92075.1|92025.1|836
1595300100000|2020-07-21 02:55:00|92094.8|92044.8|92093|92043|92103.2|92053.2|92077.6|92027.6|912
1595300400000|2020-07-21 03:00:00|92093.5|92043.5|92087.7|92037.7|92111.8|92061.8|92081.7|92031.7|795
1595300700000|2020-07-21 03:05:00|92087.6|92037.6|92078.9|92028.9|92094.4|92044.4|92072.6|92022.6|654
1595301000000|2020-07-21 03:10:00|92077.3|92027.3|92084.2|92034.2|92090.1|92040.1|92066.1|92016.1|692
1595301300000|2020-07-21 03:15:00|92082.6|92032.6|92081.6|92031.6|92091.2|92041.2|92076.4|92026.4|733
1595301600000|2020-07-21 03:20:00|92081.4|92031.4|92089.2|92039.2|92091.8|92041.8|92070.9|92020.9|594
1595301900000|2020-07-21 03:25:00|92088.5|92038.5|92015.6|91965.6|92091.2|92041.2|92009.2|91959.2|829
1595302200000|2020-07-21 03:30:00|92015.3|91965.3|92148.1|92098.1|92189.4|92139.4|92012.8|91962.8|1871
1595302500000|2020-07-21 03:35:00|92149.1|92099.1|92179|92129|92207.8|92157.8|92115.5|92065.5|1938
1595302800000|2020-07-21 03:40:00|92177.4|92127.4|92062.4|92012.4|92189.7|92139.7|92061|92011|1925
1595303100000|2020-07-21 03:45:00|92063.3|92013.3|92120|92070|92151|92101|92059.5|92009.5|1601
1595303400000|2020-07-21 03:50:00|92120.2|92070.2|92164.8|92114.8|92194.2|92144.2|92110.4|92060.4|1589
1595303700000|2020-07-21 03:55:00|92163.9|92113.9|92167.7|92117.7|92202.2|92152.2|92158.9|92108.9|1216
1595304000000|2020-07-21 04:00:00|92169.9|92119.9|92170.6|92120.6|92176.5|92126.5|92142.8|92092.8|1092
1595304300000|2020-07-21 04:05:00|92170.7|92120.7|92216.8|92166.8|92235.7|92185.7|92153.4|92103.4|1088
1595304600000|2020-07-21 04:10:00|92216.2|92166.2|92211.9|92161.9|92236.9|92186.9|92206.7|92156.7|1264
1595304900000|2020-07-21 04:15:00|92212.3|92162.3|92150.1|92100.1|92247.7|92197.7|92135.3|92085.3|1317
1595305200000|2020-07-21 04:20:00|92151|92101|92206.7|92156.7|92220.5|92170.5|92149.9|92099.9|916
1595305500000|2020-07-21 04:25:00|92206.2|92156.2|92234|92184|92236.1|92186.1|92190.5|92140.5|1107
1595305800000|2020-07-21 04:30:00|92233.8|92183.8|92197|92147|92235.5|92185.5|92182|92132|935
1595306100000|2020-07-21 04:35:00|92197.6|92147.6|92207.7|92157.7|92212.5|92162.5|92193.7|92143.7|829
1595306400000|2020-07-21 04:40:00|92207.3|92157.3|92211.6|92161.6|92216.6|92166.6|92202.3|92152.3|701
1595306700000|2020-07-21 04:45:00|92211|92161|92237.7|92187.7|92250.1|92200.1|92203.9|92153.9|993
1595307000000|2020-07-21 04:50:00|92239.1|92189.1|92277.5|92227.5|92290.6|92240.6|92225.8|92175.8|1506
1595307300000|2020-07-21 04:55:00|92282.1|92232.1|92267.7|92217.7|92336.7|92286.7|92254.8|92204.8|1619
1595307600000|2020-07-21 05:00:00|92267.3|92217.3|92273.1|92223.1|92285.5|92235.5|92259.1|92209.1|1024
1595307900000|2020-07-21 05:05:00|92275.3|92225.3|92244.7|92194.7|92280.4|92230.4|92239|92189|1647
1595308200000|2020-07-21 05:10:00|92246.4|92196.4|92249.3|92199.3|92271.6|92221.6|92236.9|92186.9|1379
1595308500000|2020-07-21 05:15:00|92250.4|92200.4|92240.5|92190.5|92262.8|92212.8|92235.8|92185.8|990
1595308800000|2020-07-21 05:20:00|92240.7|92190.7|92240.2|92190.2|92251.9|92201.9|92218.6|92168.6|934
1595309100000|2020-07-21 05:25:00|92239.7|92189.7|92246.1|92196.1|92247.7|92197.7|92226.7|92176.7|828
1595309400000|2020-07-21 05:30:00|92246|92196|92236.1|92186.1|92255.3|92205.3|92220.6|92170.6|1156
1595309700000|2020-07-21 05:35:00|92235.2|92185.2|92203.7|92153.7|92238.2|92188.2|92185.7|92135.7|1398
1595310000000|2020-07-21 05:40:00|92203.9|92153.9|92198.6|92148.6|92232.7|92182.7|92190.7|92140.7|1359
1595310300000|2020-07-21 05:45:00|92199|92149|92113.2|92063.2|92200.6|92150.6|92098.4|92048.4|1061
1595310600000|2020-07-21 05:50:00|92114|92064|92085|92035|92123.6|92073.6|92071.2|92021.2|1171
1595310900000|2020-07-21 05:55:00|92085.5|92035.5|92064.6|92014.6|92121.6|92071.6|92064.1|92014.1|1593
1595311200000|2020-07-21 06:00:00|92067.2|92017.2|91995.7|91945.7|92081.3|92031.3|91960.5|91910.5|1810
1595311500000|2020-07-21 06:05:00|91996.3|91946.3|92061.6|92011.6|92098.2|92048.2|91991.4|91941.4|1495
1595311800000|2020-07-21 06:10:00|92061.4|92011.4|92095.2|92045.2|92123.8|92073.8|92034.3|91984.3|1353
1595312100000|2020-07-21 06:15:00|92093.3|92043.3|92044.1|91994.1|92118.3|92068.3|92043.3|91993.3|1338
1595312400000|2020-07-21 06:20:00|92044.4|91994.4|92061.3|92011.3|92098.9|92048.9|92032.3|91982.3|1315
1595312700000|2020-07-21 06:25:00|92060.8|92010.8|92034.1|91984.1|92061.7|92011.7|91980.1|91930.1|1475
1595313000000|2020-07-21 06:30:00|92034.2|91984.2|92120.5|92095.5|92129.9|92099.4|92031.9|91981.9|1430
1595313300000|2020-07-21 06:35:00|92119.7|92094.7|92088.4|92063.4|92120.5|92095.5|92042.7|92017.7|1236
1595313600000|2020-07-21 06:40:00|92089.7|92064.7|92012.9|91987.9|92089.7|92064.7|92003|91978|1142
1595313900000|2020-07-21 06:45:00|92012.7|91987.7|91995.5|91970.5|92052.5|92027.5|91995.1|91970.1|1159
1595314200000|2020-07-21 06:50:00|91995.4|91970.4|92062.4|92012.4|92070.9|92035.2|91965.1|91940.1|1349
1595314500000|2020-07-21 06:55:00|92061.7|92011.7|92128.5|92103.5|92128.6|92103.6|92023|91998|1515
1595314800000|2020-07-21 07:00:00|92127.7|92102.7|92010.8|91985.8|92129.1|92104.1|92009.7|91961|1805
1595315100000|2020-07-21 07:05:00|92008.7|91983.7|91885.9|91860.9|92008.7|91983.7|91881.2|91856.2|1790
1595315400000|2020-07-21 07:10:00|91886.5|91861.5|92007|91982|92008.2|91983.2|91850.3|91825.3|1697
1595315700000|2020-07-21 07:15:00|92007.5|91982.5|91991|91966|92035.5|91999.8|91917.9|91892.9|1619
1595316000000|2020-07-21 07:20:00|91993.8|91968.8|91911.1|91886.1|92001.1|91976.1|91905.3|91880.3|1520
1595316300000|2020-07-21 07:25:00|91911.4|91886.4|91985|91960|92027.4|92002.4|91858.7|91833.7|1710
1595316600000|2020-07-21 07:30:00|91984.7|91959.7|92035.9|92010.9|92106.7|92056.8|91928.7|91903.7|1974
1595316900000|2020-07-21 07:35:00|92035.7|92010.7|92017.2|91992.2|92101.1|92063.9|91974.9|91949.9|1518
1595317200000|2020-07-21 07:40:00|92015.7|91990.7|92033.9|92008.9|92090.6|92065.6|91998.1|91972|1628
1595317500000|2020-07-21 07:45:00|92034.7|92009.7|92064.8|92039.8|92110.1|92085.1|92019.1|91994.1|1745
1595317800000|2020-07-21 07:50:00|92066.4|92041.4|92088.6|92063.6|92096.8|92071.8|92025.3|91987.3|1468
1595318100000|2020-07-21 07:55:00|92088.5|92063.5|92081.1|92056.1|92115.2|92090.2|92022.8|91997.8|1623
1595318400000|2020-07-21 08:00:00|92076.9|92051.9|92012.3|91987.3|92112|92087|92012.3|91987.3|1426
1595318700000|2020-07-21 08:05:00|92012.8|91987.8|91963.9|91938.9|92055.7|92030.7|91959.5|91930|1365
1595319000000|2020-07-21 08:10:00|91964|91939|91898.5|91873.5|91981|91956|91886.9|91843.8|1458
1595319300000|2020-07-21 08:15:00|91898.1|91873.1|91942.2|91917.2|91982.9|91957.9|91859|91834|1702
1595319600000|2020-07-21 08:20:00|91940.7|91915.7|91924.3|91899.3|91951.3|91926.3|91905.9|91880.9|1286
1595319900000|2020-07-21 08:25:00|91924.7|91899.7|91969.2|91944.2|91971.4|91946.4|91895.6|91870.6|1437
1595320200000|2020-07-21 08:30:00|91969.3|91944.3|91928.3|91903.3|91972.2|91947.2|91882.8|91857.8|1349
1595320500000|2020-07-21 08:35:00|91925.3|91900.3|91877.8|91852.8|91930|91905|91830.3|91805.3|1436
1595320800000|2020-07-21 08:40:00|91876.7|91851.7|91874.6|91849.6|91891.4|91866.4|91795.7|91770.7|1410
1595321100000|2020-07-21 08:45:00|91874.4|91849.4|91815.7|91790.7|91880.3|91855.3|91766.5|91741.5|1521
1595321400000|2020-07-21 08:50:00|91817.5|91792.5|91829.1|91804.1|91895|91851.7|91772.4|91747.4|1437
1595321700000|2020-07-21 08:55:00|91831.2|91806.2|91860.6|91835.6|91894.3|91869.3|91811.8|91786.8|1371
1595322000000|2020-07-21 09:00:00|91863|91838|91933.5|91908.5|91959.7|91934.7|91842|91817|1432
1595322300000|2020-07-21 09:05:00|91934.6|91909.6|91917.6|91892.6|91946.2|91921.2|91900.4|91875.4|1260
1595322600000|2020-07-21 09:10:00|91917.5|91892.5|91916.6|91891.6|91922.4|91897.4|91883.2|91858.2|1263
1595322900000|2020-07-21 09:15:00|91916.2|91891.2|91957.1|91932.1|91981.1|91943.5|91904|91879|1324
1595323200000|2020-07-21 09:20:00|91956.4|91931.4|91982.1|91957.1|91982.1|91957.1|91943.3|91918.3|1184
1595323500000|2020-07-21 09:25:00|91981.5|91956.5|91983.4|91958.4|92055.9|92030.9|91978.7|91953.7|1709
1595323800000|2020-07-21 09:30:00|91983.3|91958.3|91938.2|91913.2|91988.7|91963.7|91931.9|91906.9|1253
1595324100000|2020-07-21 09:35:00|91938|91913|91937.4|91912.4|91939.2|91914.2|91914.7|91889.7|1146
1595324400000|2020-07-21 09:40:00|91938.1|91913.1|91889.3|91864.3|91951.3|91926.3|91888|91863|1350
1595324700000|2020-07-21 09:45:00|91888.9|91863.9|91868.5|91843.5|91899.2|91874.2|91853.1|91828.1|1262
1595325000000|2020-07-21 09:50:00|91868.1|91843.1|91843.1|91818.1|91868.5|91843.5|91834|91809|1061
1595325300000|2020-07-21 09:55:00|91842.8|91817.8|91882.7|91857.7|91886.1|91861.1|91835.1|91810.1|1294
1595325600000|2020-07-21 10:00:00|91883.1|91858.1|91859.8|91834.8|91884.5|91859.5|91851.9|91826.9|1146
1595325900000|2020-07-21 10:05:00|91860.3|91835.3|91850.9|91825.9|91883.9|91858.9|91847.5|91822.5|1181
1595326200000|2020-07-21 10:10:00|91851.2|91826.2|91803|91778|91864.6|91839.6|91801.3|91776.3|1077
1595326500000|2020-07-21 10:15:00|91803.4|91778.4|91751|91726|91805.9|91780.9|91749.5|91724.5|1292
1595326800000|2020-07-21 10:20:00|91751.3|91726.3|91777|91752|91787.6|91755.4|91698.5|91673.5|1371
1595327100000|2020-07-21 10:25:00|91777.3|91752.3|91759.6|91734.6|91782.2|91757.2|91729|91704|1322
1595327400000|2020-07-21 10:30:00|91760|91735|91749.8|91724.8|91762.5|91737.5|91734.1|91709.1|1390
1595327700000|2020-07-21 10:35:00|91749.6|91724.6|91756.3|91731.3|91791.8|91766.8|91747.7|91722.7|1333
1595328000000|2020-07-21 10:40:00|91755.8|91730.8|91690.2|91665.2|91770.9|91745.9|91682|91643.3|1347
1595328300000|2020-07-21 10:45:00|91689.4|91664.4|91627.7|91602.7|91693.2|91668.2|91621.6|91596.6|1116
1595328600000|2020-07-21 10:50:00|91628.4|91603.4|91615.4|91590.4|91638.3|91613.3|91605.6|91580.6|1240
1595328900000|2020-07-21 10:55:00|91617.9|91592.9|91772.7|91747.7|91813.7|91788.7|91615|91590|1628
1595329200000|2020-07-21 11:00:00|91771.6|91746.6|91767.5|91742.5|91802.4|91777.4|91754.6|91729.6|1381
1595329500000|2020-07-21 11:05:00|91766.6|91741.6|91812.8|91787.8|91823.1|91798.1|91766.5|91741.5|1284
1595329800000|2020-07-21 11:10:00|91812.6|91787.6|91773.6|91748.6|91839.9|91814.9|91746.4|91721.4|1202
1595330100000|2020-07-21 11:15:00|91773.4|91748.4|91760.5|91735.5|91808.8|91783.8|91751.8|91726.8|1369
1595330400000|2020-07-21 11:20:00|91760.3|91735.3|91753.2|91728.2|91760.3|91735.3|91731.2|91706.2|1172
1595330700000|2020-07-21 11:25:00|91752.5|91727.5|91755.8|91730.8|91775.7|91750.7|91734.3|91709.3|1210
1595331000000|2020-07-21 11:30:00|91756|91731|91757.2|91732.2|91772.3|91747.3|91735.9|91710.9|1261
1595331300000|2020-07-21 11:35:00|91755.7|91730.7|91682.6|91657.6|91758.6|91733.6|91676.5|91651.5|1338
1595331600000|2020-07-21 11:40:00|91683|91658|91676|91651|91726.5|91701.5|91674.4|91649.4|1122
1595331900000|2020-07-21 11:45:00|91674.7|91649.7|91745.6|91720.6|91745.7|91720.7|91648.5|91623.5|1352
1595332200000|2020-07-21 11:50:00|91745.5|91720.5|91705.5|91680.5|91756.7|91728.6|91696|91671|1362
1595332500000|2020-07-21 11:55:00|91705.9|91680.9|91743.6|91718.6|91755.8|91730.8|91691|91666|1456
1595332800000|2020-07-21 12:00:00|91743.9|91718.9|91710|91685|91765.1|91730.3|91690|91665|1398
1595333100000|2020-07-21 12:05:00|91709.7|91684.7|91675|91650|91713.3|91688.3|91659.4|91634.4|1257
1595333400000|2020-07-21 12:10:00|91674.5|91649.5|91715.7|91690.7|91723.2|91698.2|91662.5|91637.5|1294
1595333700000|2020-07-21 12:15:00|91715.6|91690.6|91732.3|91707.3|91742|91708.9|91683.1|91658.1|1291
1595334000000|2020-07-21 12:20:00|91732.1|91707.1|91642.2|91617.2|91737.4|91712.4|91637.2|91612.2|1349
1595334300000|2020-07-21 12:25:00|91642.4|91617.4|91625.8|91575.8|91648.4|91623.4|91592.7|91567.7|1423
1595334600000|2020-07-21 12:30:00|91625.5|91575.5|91602.8|91577.8|91647.6|91611|91592|91564|1515
1595334900000|2020-07-21 12:35:00|91600.7|91575.7|91556.7|91531.7|91607.3|91582.3|91546.9|91521.9|1277
1595335200000|2020-07-21 12:40:00|91557.5|91532.5|91560.3|91535.3|91576.6|91551.6|91549.6|91524.6|1270
1595335500000|2020-07-21 12:45:00|91559.7|91534.7|91560.4|91535.4|91594.6|91569.6|91530.5|91505.5|1282
1595335800000|2020-07-21 12:50:00|91560.9|91535.9|91598.3|91573.3|91612.9|91587.9|91551.9|91526.9|1254
1595336100000|2020-07-21 12:55:00|91597.8|91572.8|91644.6|91619.6|91661.8|91636.8|91588.9|91563.9|1672
1595336400000|2020-07-21 13:00:00|91644|91619|91587.6|91562.6|91658.2|91619|91570.1|91545.1|1606
1595336700000|2020-07-21 13:05:00|91587.7|91562.7|91679|91654|91684.9|91659.9|91557.7|91532.7|1498
1595337000000|2020-07-21 13:10:00|91678.5|91653.5|91681.4|91656.4|91773|91738.3|91655.7|91630.7|1862
1595337300000|2020-07-21 13:15:00|91681|91656|91692.4|91667.4|91740.2|91715.2|91653.5|91628.5|1691
1595337600000|2020-07-21 13:20:00|91691.8|91666.8|91673.9|91648.9|91729.7|91689|91641.6|91616.6|1644
1595337900000|2020-07-21 13:25:00|91673.4|91648.4|91658.1|91633.1|91675.3|91650.3|91615.4|91590.4|1654
1595338200000|2020-07-21 13:30:00|91657.9|91632.9|91633.9|91608.9|91713.3|91687.8|91621.7|91596.7|1807
1595338500000|2020-07-21 13:35:00|91635.6|91610.6|91581.3|91556.3|91661.1|91636.1|91544.1|91494.1|1734
1595338800000|2020-07-21 13:40:00|91580.6|91555.6|91598.7|91573.7|91640.8|91600.9|91543.3|91518.3|1753
1595339100000|2020-07-21 13:45:00|91598.1|91573.1|91504.5|91479.5|91623.8|91580.7|91486|91461|1577
1595339400000|2020-07-21 13:50:00|91504.3|91479.3|91378.6|91328.6|91506|91481|91356.9|91306.9|1583
1595339700000|2020-07-21 13:55:00|91378|91328|91454.4|91404.4|91505.5|91480.5|91340|91306.3|1776
1595340000000|2020-07-21 14:00:00|91453|91403|91365|91340|91510.2|91471.3|91360.9|91335.9|1709
1595340300000|2020-07-21 14:05:00|91365.2|91340.2|91496|91471|91508.6|91483.6|91339.6|91314.6|1898
1595340600000|2020-07-21 14:10:00|91495.9|91470.9|91508.4|91483.4|91520.6|91495.6|91427.5|91398.7|1887
1595340900000|2020-07-21 14:15:00|91508.2|91483.2|91368.9|91343.9|91517.7|91483.2|91361.9|91326.6|2101
1595341200000|2020-07-21 14:20:00|91370.6|91345.6|91424.9|91374.9|91482.5|91446.8|91345.6|91315.6|1947
1595341500000|2020-07-21 14:25:00|91423|91373|91579.6|91554.6|91607.2|91569.4|91376.6|91339.6|2067
1595341800000|2020-07-21 14:30:00|91577|91552|91430.6|91380.6|91595.5|91559.7|91404.6|91368.6|1888
1595342100000|2020-07-21 14:35:00|91430.5|91380.5|91506.4|91481.4|91613|91566.4|91430.3|91380.3|1878
1595342400000|2020-07-21 14:40:00|91505.7|91480.7|91474.9|91449.9|91537.8|91506.1|91447.9|91399.1|1847
1595342700000|2020-07-21 14:45:00|91469.2|91444.2|91437.4|91387.4|91520.6|91475.4|91424|91374|1867
1595343000000|2020-07-21 14:50:00|91437.3|91387.3|91417.7|91367.7|91498.3|91458.2|91388.5|91338.5|1898
1595343300000|2020-07-21 14:55:00|91418|91368|91382.6|91357.6|91429.6|91395.8|91334.3|91300|1923
1595343600000|2020-07-21 15:00:00|91383|91358|91318.2|91293.2|91386.4|91361.4|91284.9|91259.9|1794
1595343900000|2020-07-21 15:05:00|91318.5|91293.5|91369.5|91319.5|91411.9|91375.9|91256|91229|1593
1595344200000|2020-07-21 15:10:00|91368|91318|91294.4|91244.4|91370.6|91326.7|91268.5|91218.5|1784
1595344500000|2020-07-21 15:15:00|91294.8|91244.8|91228.7|91203.7|91294.8|91267.4|91192.7|91158|1785
1595344800000|2020-07-21 15:20:00|91228.9|91203.9|91224.9|91199.9|91256.1|91225|91217.7|91186.8|1405
1595345100000|2020-07-21 15:25:00|91225.1|91200.1|91264.6|91214.6|91333.4|91283.4|91222.1|91186.9|1761
1595345400000|2020-07-21 15:30:00|91261.6|91211.6|91291.7|91241.7|91294.7|91244.7|91255.5|91205.5|1699
1595345700000|2020-07-21 15:35:00|91290.5|91240.5|91256.9|91206.9|91298.2|91248.2|91253.8|91203.8|1519
1595346000000|2020-07-21 15:40:00|91257.3|91207.3|91240.1|91190.1|91260|91210|91236|91186|1613
1595346300000|2020-07-21 15:45:00|91241.4|91191.4|91260.4|91210.4|91266.9|91216.9|91233|91183|1510
1595346600000|2020-07-21 15:50:00|91260|91210|91308.3|91258.3|91315.8|91265.8|91256.3|91206.3|1450
1595346900000|2020-07-21 15:55:00|91306.9|91256.9|91304.4|91254.4|91335.9|91285.9|91287.5|91237.5|1495
1595347200000|2020-07-21 16:00:00|91305.2|91255.2|91293.5|91243.5|91313.8|91263.8|91270.1|91225.5|1574
1595347500000|2020-07-21 16:05:00|91292.7|91242.7|91288.9|91238.9|91308.8|91258.8|91247.1|91203|1666
1595347800000|2020-07-21 16:10:00|91287.8|91237.8|91359.9|91309.9|91372.5|91322.5|91280.4|91230.4|1710
1595348100000|2020-07-21 16:15:00|91359.7|91309.7|91301.3|91251.3|91361.7|91318.4|91281.8|91231.8|1206
1595348400000|2020-07-21 16:20:00|91301.6|91251.6|91197.7|91147.7|91302.4|91252.4|91176|91126|1736
1595348700000|2020-07-21 16:25:00|91197.9|91147.9|91228.1|91178.1|91249.4|91199.4|91161.3|91111.3|1740
1595349000000|2020-07-21 16:30:00|91227.6|91177.6|91187.1|91137.1|91229.3|91179.3|91158.7|91108.7|1761
1595349300000|2020-07-21 16:35:00|91187|91137|91259.8|91209.8|91268.8|91218.8|91181.5|91131.5|1530
1595349600000|2020-07-21 16:40:00|91260.4|91210.4|91222.3|91172.3|91260.9|91210.9|91185.4|91135.4|1454
1595349900000|2020-07-21 16:45:00|91222|91172|91250.5|91200.5|91256.2|91206.2|91213.6|91163.6|1305
1595350200000|2020-07-21 16:50:00|91250.4|91200.4|91197.8|91147.8|91255.2|91205.2|91178.3|91128.3|1152
1595350500000|2020-07-21 16:55:00|91197.3|91147.3|91179.6|91129.6|91202.6|91152.6|91172.7|91122.7|1229
1595350800000|2020-07-21 17:00:00|91180.1|91130.1|91180.8|91130.8|91218.9|91168.9|91161.8|91111.8|1435
1595351100000|2020-07-21 17:05:00|91181.1|91131.1|91163.8|91113.8|91197.6|91147.6|91154.3|91104.3|1247
1595351400000|2020-07-21 17:10:00|91163|91113|91139.5|91089.5|91164.8|91114.8|91134.8|91084.8|1498
1595351700000|2020-07-21 17:15:00|91140.1|91090.1|91123.9|91073.9|91151.6|91101.6|91112.5|91062.5|1246
1595352000000|2020-07-21 17:20:00|91124|91074|91126.3|91076.3|91127.9|91077.9|91108.9|91058.9|1066
1595352300000|2020-07-21 17:25:00|91126|91076|91109.9|91059.9|91134.5|91087.1|91102.1|91052.1|1255
1595352600000|2020-07-21 17:30:00|91110|91060|91054.1|91004.1|91123.2|91073.2|91028.8|90978.8|1687
1595352900000|2020-07-21 17:35:00|91054.2|91004.2|91019.3|90969.3|91068.6|91018.6|91009.9|90959.9|1596
1595353200000|2020-07-21 17:40:00|91020.5|90970.5|90981|90931|91040.7|90990.7|90953|90903|1786
1595353500000|2020-07-21 17:45:00|90981.6|90931.6|90922.4|90872.4|90999.4|90949.4|90909.3|90859.3|1670
1595353800000|2020-07-21 17:50:00|90924.8|90874.8|90946.5|90896.5|90948.1|90898.1|90905.8|90855.8|1599
1595354100000|2020-07-21 17:55:00|90945.9|90895.9|90950.7|90900.7|90955.1|90905.1|90906.1|90856.1|1658
1595354400000|2020-07-21 18:00:00|90951.2|90901.2|90902.4|90852.4|90989|90939|90899|90849|1583
1595354700000|2020-07-21 18:05:00|90902.7|90852.7|90871.1|90821.1|90903.4|90853.4|90842.1|90792.1|1593
1595355000000|2020-07-21 18:10:00|90871.2|90821.2|90852.3|90802.3|90886.2|90836.2|90851.6|90801.6|1301
1595355300000|2020-07-21 18:15:00|90852.5|90802.5|90924.3|90874.3|90928.6|90878.6|90845.1|90795.1|1356
1595355600000|2020-07-21 18:20:00|90923.4|90873.4|90992|90942|91007.3|90957.3|90918|90868|1701
1595355900000|2020-07-21 18:25:00|90991.7|90941.7|90988.4|90938.4|91011.9|90961.9|90983.5|90933.5|1795
1595356200000|2020-07-21 18:30:00|90991.6|90941.6|91016.6|90966.6|91021.5|90971.5|90941.8|90891.8|1540
1595356500000|2020-07-21 18:35:00|91016.4|90966.4|90987.8|90937.8|91051.7|91001.7|90987.4|90937.4|1224
1595356800000|2020-07-21 18:40:00|90988|90938|90965.7|90915.7|90988.4|90938.4|90953.2|90903.2|1236
1595357100000|2020-07-21 18:45:00|90965.9|90915.9|91015.2|90965.2|91020.7|90970.7|90956|90906|1160
1595357400000|2020-07-21 18:50:00|91015.7|90965.7|90984.5|90934.5|91024.5|90974.5|90973.1|90923.1|1177
1595357700000|2020-07-21 18:55:00|90984.4|90934.4|90971.6|90921.6|90992.8|90942.8|90958.8|90908.8|1383
1595358000000|2020-07-21 19:00:00|90971.7|90921.7|90957.3|90907.3|90976.6|90926.6|90950.9|90900.9|1334
1595358300000|2020-07-21 19:05:00|90955.8|90905.8|90989.8|90939.8|90990|90940|90941.4|90891.4|1232
1595358600000|2020-07-21 19:10:00|90990.7|90940.7|91087|91037|91121.4|91071.4|90982.1|90932.1|1469
1595358900000|2020-07-21 19:15:00|91087.1|91037.1|91097.9|91047.9|91108.6|91058.6|91016|90966|1394
1595359200000|2020-07-21 19:20:00|91097.7|91047.7|91079.8|91029.8|91103.4|91053.4|91064.7|91014.7|1028
1595359500000|2020-07-21 19:25:00|91080.2|91030.2|91078.1|91028.1|91086.7|91036.7|91060.6|91010.6|1082
1595359800000|2020-07-21 19:30:00|91076.6|91026.6|91088.6|91038.6|91109.2|91059.2|91072.8|91022.8|1593
1595360100000|2020-07-21 19:35:00|91087.2|91037.2|91198.6|91148.6|91222.5|91172.5|91082|91032|1647
1595360400000|2020-07-21 19:40:00|91198.1|91148.1|91157|91107|91210|91160|91122.2|91072.2|1325
1595360700000|2020-07-21 19:45:00|91156.9|91106.9|91148.6|91098.6|91160.5|91110.5|91135.4|91085.4|1398
1595361000000|2020-07-21 19:50:00|91148.7|91098.7|91237.4|91187.4|91249.2|91199.2|91148.7|91098.7|1520
1595361300000|2020-07-21 19:55:00|91237.8|91187.8|91189.2|91139.2|91244.3|91194.3|91184.8|91134.8|1869
1595361600000|2020-07-21 20:00:00|91189.5|91139.5|91141.3|91091.3|91213.4|91163.4|91122.2|91072.2|1391
1595361900000|2020-07-21 20:05:00|91140.1|91090.1|91153.1|91103.1|91160.2|91110.2|91136.2|91086.2|736
1595362200000|2020-07-21 20:10:00|91152.6|91102.6|91189.3|91139.3|91191.9|91141.9|91150.3|91100.3|766
1595362500000|2020-07-21 20:15:00|91189.5|91139.5|91190.8|91140.8|91192.2|91142.2|91172.8|91122.8|1037
1595362800000|2020-07-21 20:20:00|91188.1|91138.1|91202.5|91152.5|91208|91158|91187.5|91137.5|449
1595363100000|2020-07-21 20:25:00|91202.8|91152.8|91202.2|91152.2|91208.3|91158.3|91186.9|91136.9|711
1595363400000|2020-07-21 20:30:00|91201.8|91151.8|91220|91170|91230.1|91180.1|91197.9|91147.9|658
1595363700000|2020-07-21 20:35:00|91219.7|91169.7|91227.5|91177.5|91230|91180|91218.5|91168.5|848
1595364000000|2020-07-21 20:40:00|91226.8|91176.8|91224.1|91174.1|91231.8|91181.8|91219.3|91169.3|500
1595364300000|2020-07-21 20:45:00|91225.9|91175.9|91215.9|91165.9|91225.9|91175.9|91211.6|91161.6|485
1595364600000|2020-07-21 20:50:00|91214.3|91164.3|91223.4|91173.4|91228.5|91178.5|91204.3|91154.3|684
1595364900000|2020-07-21 20:55:00|91225.9|91175.9|91208.6|91048.6|91273.4|91175.9|91168.2|91003.4|1044
1595365200000|2020-07-21 21:00:00|91293.4|91019.8|91760.4|91164.4|91761|91165|91220.6|91000.8|24
1595365500000|2020-07-21 21:05:00|91775.3|91179.3|91607.1|91011.1|91806|91210|91580.5|90984.5|173
1595365800000|2020-07-21 21:10:00|91750.3|91154.3|91479.3|90906.6|91750.3|91154.3|91376.2|90844.1|356
1595366100000|2020-07-21 21:15:00|91479|90907.8|91408.2|90933.8|91479.9|91007.9|91389.2|90857.2|291
1595366400000|2020-07-21 21:20:00|91411.4|90912.2|91401.1|90905|91447.3|90995.2|91384.7|90863.9|459
1595366700000|2020-07-21 21:25:00|91396.6|90884.1|91408.1|90939.2|91433.8|91036.1|91386.1|90874.9|215
1595367000000|2020-07-21 21:30:00|91399.1|90924.1|91397|90892.6|91433.8|91036.1|91383.3|90889.4|232
1595367300000|2020-07-21 21:35:00|91388|90927.4|91701|91105|91833.3|91237.3|91388|90829.9|135
1595367600000|2020-07-21 21:40:00|91749|91153|91383.1|90923.3|91818.5|91222.5|91374.2|90830.6|270
1595367900000|2020-07-21 21:45:00|91394.8|90933.6|91351.4|90931.7|91446.4|90980.2|91340.4|90862|205
1595368200000|2020-07-21 21:50:00|91357.2|90936.7|91371.5|90907.1|91421.3|91051.9|91325.6|90878.2|334
1595368500000|2020-07-21 21:55:00|91377.5|90911.5|91364.5|90873.4|91416.6|90987|91316|90869|275
1595368800000|2020-07-21 22:00:00|91360.9|90869.4|90935.5|90703.9|91360.9|90987.3|90908.7|90672.2|1246
1595369100000|2020-07-21 22:05:00|90929.6|90703.7|91138.3|91013.2|91228.1|91096.8|90920.4|90679.3|748
1595369400000|2020-07-21 22:10:00|91146.1|91019.7|90997.1|90947.1|91160|91068.4|90991.5|90904.6|729
1595369700000|2020-07-21 22:15:00|90997.2|90947.2|91149.1|90945.1|91188.7|91085.9|90983.9|90886.6|969
1595370000000|2020-07-21 22:20:00|91149.2|90947.6|91075.1|90939.8|91174.1|91018.4|91031.4|90902.6|762
1595370300000|2020-07-21 22:25:00|91032.5|90982.5|91082.5|90913.3|91102.4|90990.3|91028.8|90900.6|763
1595370600000|2020-07-21 22:30:00|91083.5|90912.8|91074.1|90937.1|91115.1|90988|91027.3|90899.4|727
1595370900000|2020-07-21 22:35:00|91072.4|90937.9|91066.8|90885.9|91105.9|91043.3|91027.8|90865.1|848
1595371200000|2020-07-21 22:40:00|91067.7|90888|91090.3|90906.7|91127.2|91050|90972.2|90854.6|800
1595371500000|2020-07-21 22:45:00|91095.2|90904.6|91106.2|90918.1|91150.1|91046.1|91010.4|90869.9|1011
1595371800000|2020-07-21 22:50:00|91105|90919|91074.5|90936.4|91111.3|90974.9|90986.2|90884.9|1044
1595372100000|2020-07-21 22:55:00|91073.6|90937.7|91080.6|90932.1|91088.9|90984.1|91024.5|90914.7|472
1595372400000|2020-07-21 23:00:00|91025.6|90975.6|91039.3|90989.3|91074.1|90998.1|91018.2|90925.6|887
1595372700000|2020-07-21 23:05:00|91041.2|90991.2|91048.6|90998.6|91068|91018|91037.5|90987.5|574
1595373000000|2020-07-21 23:10:00|91046.1|90996.1|91057.8|91007.8|91060.2|91010.2|91036.7|90986.7|490
1595373300000|2020-07-21 23:15:00|91058|91008|91064.4|91014.4|91106.4|91019.9|91043.5|90966.1|583
1595373600000|2020-07-21 23:20:00|91064.6|91014.6|91063|91013|91107.5|91021.7|91054.1|90982.5|419
1595373900000|2020-07-21 23:25:00|91062.8|91012.8|91074.6|91024.6|91120.3|91028.2|91054.7|90975.5|616
1595374200000|2020-07-21 23:30:00|91074.5|91024.5|91070.9|91020.9|91080.9|91030.9|91061.3|91011.3|512
1595374500000|2020-07-21 23:35:00|91070.3|91020.3|91060.1|91010.1|91074.3|91024.3|91054|91004|386
1595374800000|2020-07-21 23:40:00|91060|91010|91012.4|90962.4|91062.6|91012.6|91011.5|90934.5|710
1595375100000|2020-07-21 23:45:00|91013.2|90963.2|90991.8|90941.8|91018.6|90968.6|90949.2|90866.2|909
1595375400000|2020-07-21 23:50:00|90991.4|90941.4|90993.3|90943.3|90998.8|90948.8|90974.3|90924.3|709
1595375700000|2020-07-21 23:55:00|90994.3|90944.3|91030|90980|91042.2|90992.2|90989.8|90939.8|815
1595376000000|2020-07-22 00:00:00|91028.8|90978.8|91081.3|90864.5|91292.1|91093.2|90949.5|90796.3|1837
1595376300000|2020-07-22 00:05:00|91079.2|90897.1|91044.1|90994.1|91174|91002.1|90936.2|90794.7|1253
1595376600000|2020-07-22 00:10:00|91044|90994|91112|90981.3|91112|91024.1|90917.4|90867.4|998
1595376900000|2020-07-22 00:15:00|91111|90984.3|90994.9|90944.9|91111|91022.9|90933.9|90833.5|1222
1595377200000|2020-07-22 00:20:00|90995.1|90945.1|91049.1|90999.1|91071.2|90999.6|90988.3|90900.3|907
1595377500000|2020-07-22 00:25:00|91049|90999|91088.4|91038.4|91098.5|91048.5|91035.9|90985.9|837
1595377800000|2020-07-22 00:30:00|91091|91041|91109.7|91059.7|91120.5|91070.5|91084.5|91034.5|940
1595378100000|2020-07-22 00:35:00|91109.5|91059.5|91086.6|91036.6|91130.5|91080.5|91082.8|91032.8|690
1595378400000|2020-07-22 00:40:00|91089.6|91039.6|91109.5|91059.5|91113.9|91063.9|91084.5|91034.5|733
1595378700000|2020-07-22 00:45:00|91108.2|91058.2|91101.5|91051.5|91115.9|91065.9|91078.9|91028.9|760
1595379000000|2020-07-22 00:50:00|91103.6|91053.6|91077|91027|91115.8|91065.8|91075.8|91025.8|1001
1595379300000|2020-07-22 00:55:00|91076.5|91026.5|91118.3|91068.3|91118.5|91068.5|91069.2|91019.2|895
1595379600000|2020-07-22 01:00:00|91118.1|91068.1|91073.6|91023.6|91126|91076|91052.3|91002.3|1157
1595379900000|2020-07-22 01:05:00|91073.5|91023.5|91052|91002|91079.4|91029.4|91047.2|90997.2|1087
1595380200000|2020-07-22 01:10:00|91051|91001|91008.9|90958.9|91066.6|91016.6|91005.5|90955.5|1347
1595380500000|2020-07-22 01:15:00|91007.9|90957.9|90998.4|90948.4|91078.2|90988.4|90993.1|90931.5|1381
1595380800000|2020-07-22 01:20:00|90999.4|90949.4|91022.8|90972.8|91025|90975|90986.9|90936.9|1225
1595381100000|2020-07-22 01:25:00|91021.7|90971.7|91013.8|90963.8|91044.7|90994.7|91005.3|90955.3|1091
1595381400000|2020-07-22 01:30:00|91013.5|90963.5|91006.1|90956.1|91023.1|90973.1|90998.9|90948.9|1251
1595381700000|2020-07-22 01:35:00|91005.2|90955.2|91033.7|90983.7|91059.8|90995|90991.3|90932.9|1359
1595382000000|2020-07-22 01:40:00|91036|90986|91034.8|90984.8|91054.2|91004.2|91022.2|90972.2|1162
1595382300000|2020-07-22 01:45:00|91034.7|90984.7|91012.3|90962.3|91051.9|90998.9|91008.5|90924.3|1034
1595382600000|2020-07-22 01:50:00|91011.1|90961.1|90988.5|90938.5|91040.6|90990.6|90985.3|90935.3|1011
1595382900000|2020-07-22 01:55:00|90993.4|90943.4|90990.3|90940.3|91003|90953|90975.9|90925.9|1074
1595383200000|2020-07-22 02:00:00|90987.8|90937.8|90995.9|90945.9|91010.2|90960.2|90980|90930|1105
1595383500000|2020-07-22 02:05:00|90996|90946|90991|90941|91003.3|90953.3|90978.6|90928.6|958
1595383800000|2020-07-22 02:10:00|90990.6|90940.6|91016.4|90966.4|91032.7|90982.7|90984.8|90934.8|1087
1595384100000|2020-07-22 02:15:00|91016.6|90966.6|91001.1|90951.1|91028.9|90978.9|90993.1|90943.1|918
1595384400000|2020-07-22 02:20:00|91000.7|90950.7|90999|90949|91034.7|90955.7|90989.6|90903.5|780
1595384700000|2020-07-22 02:25:00|90998.8|90948.8|90938.2|90888.2|91000.4|90950.4|90931.5|90881.5|893
1595385000000|2020-07-22 02:30:00|90938.1|90888.1|90943.1|90893.1|90970.6|90920.6|90937.7|90887.7|983
1595385300000|2020-07-22 02:35:00|90944|90894|90915.8|90865.8|90994.1|90944.1|90894.4|90844.4|1081
1595385600000|2020-07-22 02:40:00|90915.5|90865.5|90981.6|90931.6|90998.8|90948.8|90915.3|90865.3|878
1595385900000|2020-07-22 02:45:00|90982.3|90932.3|90983.1|90933.1|90994.1|90944.1|90967.5|90917.5|695
1595386200000|2020-07-22 02:50:00|90983|90933|90979|90929|90987.8|90937.8|90971.4|90921.4|582
1595386500000|2020-07-22 02:55:00|90979.2|90929.2|90951.6|90901.6|90982.7|90932.7|90941.9|90891.9|1046
1595386800000|2020-07-22 03:00:00|90952.7|90902.7|90947.9|90897.9|90969.2|90919.2|90947|90897|1028
1595387100000|2020-07-22 03:05:00|90948.1|90898.1|90960.2|90910.2|90961.6|90911.6|90931.2|90881.2|793
1595387400000|2020-07-22 03:10:00|90959.8|90909.8|90951.2|90901.2|90971.7|90921.7|90916.5|90866.5|874
1595387700000|2020-07-22 03:15:00|90952.2|90902.2|90981.3|90931.3|90983.5|90933.5|90949.9|90899.9|601
1595388000000|2020-07-22 03:20:00|90981.5|90931.5|90973.3|90923.3|90994.8|90944.8|90965.7|90915.7|739
1595388300000|2020-07-22 03:25:00|90973.4|90923.4|90989.1|90939.1|90992.2|90942.2|90969.6|90919.6|703
1595388600000|2020-07-22 03:30:00|90989.2|90939.2|90972|90922|91009.6|90942.6|90963.1|90883.2|682
1595388900000|2020-07-22 03:35:00|90971.4|90921.4|90971.7|90921.7|90980.7|90930.7|90959.5|90909.5|744
1595389200000|2020-07-22 03:40:00|90971.9|90921.9|90975.5|90925.5|91015.3|90940|90971.9|90886.9|615
1595389500000|2020-07-22 03:45:00|90975.3|90925.3|90987.5|90937.5|90989.1|90939.1|90966.2|90916.2|650
1595389800000|2020-07-22 03:50:00|90988.8|90938.8|90983.5|90933.5|91013.3|90941.2|90949.5|90888.3|642
1595390100000|2020-07-22 03:55:00|90983.1|90933.1|91029.5|90979.5|91038.2|90988.2|90943.2|90893.2|714
1595390400000|2020-07-22 04:00:00|91029.9|90979.9|91035.4|90985.4|91037.3|90987.3|91016.3|90966.3|609
1595390700000|2020-07-22 04:05:00|91030.6|90980.6|91015.9|90965.9|91031.7|90981.7|91013.8|90963.8|724
1595391000000|2020-07-22 04:10:00|91016.8|90966.8|91027.4|90977.4|91032.5|90982.5|91010.6|90960.6|650
1595391300000|2020-07-22 04:15:00|91030.5|90980.5|91045.1|90995.1|91074|91024|91002.3|90952.3|764
1595391600000|2020-07-22 04:20:00|91044.2|90994.2|91041|90991|91056.4|91006.4|91033.3|90983.3|589
1595391900000|2020-07-22 04:25:00|91040.8|90990.8|91036.9|90986.9|91044.5|90994.5|91026.4|90976.4|689
1595392200000|2020-07-22 04:30:00|91036.5|90986.5|91054.7|91004.7|91059.9|91009.9|91033.9|90983.9|765
1595392500000|2020-07-22 04:35:00|91056.1|91006.1|91061.2|91011.2|91083.3|91033.3|91049.4|90999.4|793
1595392800000|2020-07-22 04:40:00|91060.6|91010.6|91035.4|90985.4|91062.1|91012.1|91033|90983|663
1595393100000|2020-07-22 04:45:00|91034.7|90984.7|91037.5|90987.5|91045.8|90995.8|91023.7|90973.7|614
1595393400000|2020-07-22 04:50:00|91037.9|90987.9|91028.8|90978.8|91038.3|90988.3|91009.3|90959.3|709
1595393700000|2020-07-22 04:55:00|91028.3|90978.3|91014.8|90964.8|91033.3|90983.3|90993.6|90943.6|886
1595394000000|2020-07-22 05:00:00|91015.2|90965.2|91016.4|90966.4|91033.4|90983.4|91010.2|90960.2|1108
1595394300000|2020-07-22 05:05:00|91014.3|90964.3|91112|91062|91145.2|91095.2|91003.2|90953.2|1360
1595394600000|2020-07-22 05:10:00|91112.2|91062.2|91108|91058|91126.2|91076.2|91108|91058|817
1595394900000|2020-07-22 05:15:00|91108.5|91058.5|91066|91016|91118.7|91068.7|91062.6|91012.6|902
1595395200000|2020-07-22 05:20:00|91066.3|91016.3|91065.3|91015.3|91077.8|91027.8|91043.3|90993.3|919
1595395500000|2020-07-22 05:25:00|91063.3|91013.3|90977|90927|91063.3|91013.3|90964.5|90914.5|1018
1595395800000|2020-07-22 05:30:00|90976.9|90926.9|91034.6|90984.6|91040.8|90990.8|90975.5|90925.5|1100
1595396100000|2020-07-22 05:35:00|91033.2|90983.2|91046.9|90996.9|91050|91000|91028.6|90978.6|671
1595396400000|2020-07-22 05:40:00|91046.5|90996.5|91060.8|91010.8|91070.9|91020.9|91045.2|90995.2|791
1595396700000|2020-07-22 05:45:00|91061.3|91011.3|91051.7|91001.7|91067.8|91017.8|91049.8|90999.8|952
1595397000000|2020-07-22 05:50:00|91051.8|91001.8|91068.8|91018.8|91085.7|91035.7|91046.3|90996.3|1102
1595397300000|2020-07-22 05:55:00|91069.1|91019.1|91034.7|90984.7|91072.6|91022.6|91032.8|90982.8|1054
1595397600000|2020-07-22 06:00:00|91029.6|90979.6|91038.5|90988.5|91115.1|91065.1|90993.3|90943.3|1961
1595397900000|2020-07-22 06:05:00|91036.4|90986.4|91054.2|91004.2|91068.1|91018.1|91030.5|90980.5|1927
1595398200000|2020-07-22 06:10:00|91055.5|91005.5|91035|90985|91111.4|91061.4|91019.6|90969.6|2008
1595398500000|2020-07-22 06:15:00|91037.3|90987.3|91081.9|91031.9|91106.8|91056.8|91029.2|90979.2|1795
1595398800000|2020-07-22 06:20:00|91084.4|91034.4|91108.2|91058.2|91109.1|91059.1|91012.9|90962.9|1609
1595399100000|2020-07-22 06:25:00|91107.7|91057.7|91192.9|91142.9|91256.3|91206.3|91098.4|91048.4|2062
1595399400000|2020-07-22 06:30:00|91192.8|91142.8|91132.8|91082.8|91201|91151|91108.2|91058.2|1948
1595399700000|2020-07-22 06:35:00|91134.2|91084.2|91115.4|91065.4|91141.9|91091.9|91090.7|91040.7|1652
1595400000000|2020-07-22 06:40:00|91116.5|91066.5|91178.8|91128.8|91199.1|91149.1|91090.5|91040.5|1871
1595400300000|2020-07-22 06:45:00|91178.9|91128.9|91147.4|91097.4|91184.5|91134.5|91087.6|91037.6|2098
1595400600000|2020-07-22 06:50:00|91147.6|91097.6|91133.1|91083.1|91169.6|91119.6|91132.4|91082.4|1630
1595400900000|2020-07-22 06:55:00|91130.9|91080.9|91183|91133|91183.3|91133.3|91107.7|91057.7|1533
1595401200000|2020-07-22 07:00:00|91180.2|91130.2|91082.8|91032.8|91180.2|91130.2|91051.8|91001.8|1747
1595401500000|2020-07-22 07:05:00|91081.9|91031.9|91039.8|90989.8|91089|91039|90978.2|90928.2|1785
1595401800000|2020-07-22 07:10:00|91040.2|90990.2|91000.1|90950.1|91044.4|90994.4|90975.3|90925.3|1802
1595402100000|2020-07-22 07:15:00|90999.3|90949.3|91017|90967|91064.3|91014.3|90981.1|90931.1|2021
1595402400000|2020-07-22 07:20:00|91017.3|90967.3|91156.4|91106.4|91170.6|91120.6|90961.7|90911.7|1865
1595402700000|2020-07-22 07:25:00|91156.2|91106.2|91284|91234|91340.2|91290.2|91108.7|91058.7|2251
1595403000000|2020-07-22 07:30:00|91283.7|91233.7|91481.7|91431.7|91500.5|91450.5|91276.7|91226.7|2236
1595403300000|2020-07-22 07:35:00|91480.5|91430.5|91608.7|91558.7|91656.5|91606.5|91449|91399|2232
1595403600000|2020-07-22 07:40:00|91607.1|91557.1|91484.1|91434.1|91612.7|91562.7|91390.8|91340.8|2243
1595403900000|2020-07-22 07:45:00|91481.5|91431.5|91443.7|91393.7|91549.7|91499.7|91404.8|91354.8|2190
1595404200000|2020-07-22 07:50:00|91446.8|91396.8|91423.1|91373.1|91466.9|91416.9|91327.8|91277.8|2198
1595404500000|2020-07-22 07:55:00|91423.9|91373.9|91543.3|91493.3|91628.4|91578.4|91419.4|91369.4|2236
1595404800000|2020-07-22 08:00:00|91544|91494|91495|91445|91595.3|91545.3|91473.4|91423.4|2113
1595405100000|2020-07-22 08:05:00|91494.5|91444.5|91474|91424|91583.2|91533.2|91468.5|91418.5|2114
1595405400000|2020-07-22 08:10:00|91474.1|91424.1|91451|91401|91564.2|91514.2|91422.3|91372.3|2202
1595405700000|2020-07-22 08:15:00|91452.4|91402.4|91491.7|91441.7|91566.8|91516.8|91434.9|91384.9|2075
1595406000000|2020-07-22 08:20:00|91491.1|91441.1|91574.4|91524.4|91585.7|91535.7|91442.1|91392.1|2089
1595406300000|2020-07-22 08:25:00|91570.3|91520.3|91598.9|91548.9|91635.8|91585.8|91483.5|91433.5|2124
1595406600000|2020-07-22 08:30:00|91599.2|91549.2|91603.4|91553.4|91636.5|91586.5|91531.2|91481.2|1981
1595406900000|2020-07-22 08:35:00|91604.9|91554.9|91672.8|91622.8|91705|91655|91553|91503|2004
1595407200000|2020-07-22 08:40:00|91673.1|91623.1|91752|91702|91753.5|91703.5|91621.7|91571.7|2126
1595407500000|2020-07-22 08:45:00|91750|91700|91752.6|91702.6|91867.7|91817.7|91710.9|91660.9|2060
1595407800000|2020-07-22 08:50:00|91752.5|91702.5|91679.5|91629.5|91852|91802|91679.5|91629.5|2139
1595408100000|2020-07-22 08:55:00|91679.8|91629.8|91675.9|91625.9|91714.2|91664.2|91626.3|91576.3|1894
1595408400000|2020-07-22 09:00:00|91676.2|91626.2|91745.7|91695.7|91757.6|91707.6|91641.1|91591.1|1954
1595408700000|2020-07-22 09:05:00|91746.9|91696.9|91802|91752|91808.6|91758.6|91721|91671|1946
1595409000000|2020-07-22 09:10:00|91802.6|91752.6|91727.5|91677.5|91831.7|91781.7|91714.4|91664.4|2035
1595409300000|2020-07-22 09:15:00|91727|91677|91732.5|91682.5|91769.4|91719.4|91695.5|91645.5|1771
1595409600000|2020-07-22 09:20:00|91731.7|91681.7|91725.2|91675.2|91756.2|91706.2|91682.7|91632.7|1687
1595409900000|2020-07-22 09:25:00|91723.6|91673.6|91760.8|91710.8|91791.5|91741.5|91714.1|91664.1|1765
1595410200000|2020-07-22 09:30:00|91760.2|91710.2|91714.1|91664.1|91768.7|91718.7|91712.5|91662.5|1812
1595410500000|2020-07-22 09:35:00|91713.8|91663.8|91607.8|91557.8|91728.3|91678.3|91606.5|91556.5|2090
1595410800000|2020-07-22 09:40:00|91607.6|91557.6|91506.3|91456.3|91638.2|91588.2|91500.8|91450.8|1962
1595411100000|2020-07-22 09:45:00|91507|91457|91575.5|91525.5|91590|91540|91491.9|91441.9|1832
1595411400000|2020-07-22 09:50:00|91575.1|91525.1|91631.3|91581.3|91656.2|91606.2|91543.9|91502.8|1618
1595411700000|2020-07-22 09:55:00|91633.8|91583.8|91474.9|91424.9|91633.8|91583.8|91453.9|91403.9|1968
1595412000000|2020-07-22 10:00:00|91476.4|91426.4|91454.9|91404.9|91485.2|91435.2|91446.8|91396.8|1704
1595412300000|2020-07-22 10:05:00|91455.4|91405.4|91429.7|91379.7|91545.5|91495.5|91341.2|91291.2|1903
1595412600000|2020-07-22 10:10:00|91422.9|91372.9|91391.1|91341.1|91455.8|91405.8|91380.1|91330.1|2073
1595412900000|2020-07-22 10:15:00|91389.6|91339.6|91355.2|91305.2|91436|91386|91305.6|91255.6|2102
1595413200000|2020-07-22 10:20:00|91354.8|91304.8|91341.8|91291.8|91391.9|91343.8|91296.8|91246.8|1801
1595413500000|2020-07-22 10:25:00|91342.3|91292.3|91358.3|91308.3|91381.9|91331.9|91306.4|91256.4|1896
1595413800000|2020-07-22 10:30:00|91360.5|91310.5|91308.5|91258.5|91373.2|91323.2|91262.5|91212.5|1972
1595414100000|2020-07-22 10:35:00|91309.3|91259.3|91264.7|91214.7|91321.5|91271.5|91233.5|91183.5|1816
1595414400000|2020-07-22 10:40:00|91264.3|91214.3|91280.5|91230.5|91317.3|91267.3|91261.1|91211.1|1644
1595414700000|2020-07-22 10:45:00|91282.1|91232.1|91275.3|91225.3|91283.1|91241.3|91199.6|91149.6|1693
1595415000000|2020-07-22 10:50:00|91275.1|91225.1|91246.3|91196.3|91323.7|91273.7|91243.2|91193.2|2052
1595415300000|2020-07-22 10:55:00|91246.2|91196.2|91243.2|91193.2|91273|91223|91209|91159|1649
1595415600000|2020-07-22 11:00:00|91242.4|91192.4|91068.3|91018.3|91247.1|91197.1|91039.5|90989.5|1930
1595415900000|2020-07-22 11:05:00|91068.2|91018.2|91191.8|91141.8|91214.4|91164.4|91068.2|91018.2|1766
1595416200000|2020-07-22 11:10:00|91191.3|91141.3|91319.7|91269.7|91334.6|91284.6|91187.9|91137.9|1788
1595416500000|2020-07-22 11:15:00|91319.9|91269.9|91272.9|91222.9|91320.3|91270.3|91206.9|91156.9|1850
1595416800000|2020-07-22 11:20:00|91273.4|91223.4|91314.8|91264.8|91362.5|91312.5|91264.7|91214.7|1818
1595417100000|2020-07-22 11:25:00|91315.4|91265.4|91207.2|91157.2|91320|91270|91195|91145|2038
1595417400000|2020-07-22 11:30:00|91205.9|91155.9|91270.3|91220.3|91271.7|91221.7|91151|91101|1859
1595417700000|2020-07-22 11:35:00|91269.9|91219.9|91178.8|91128.8|91289|91239|91159.3|91109.3|1798
1595418000000|2020-07-22 11:40:00|91179.1|91129.1|91097.9|91047.9|91191.1|91141.1|91081.6|91031.6|1820
1595418300000|2020-07-22 11:45:00|91098.1|91048.1|91054.7|91004.7|91137.8|91087.8|91051.3|91001.3|1878
1595418600000|2020-07-22 11:50:00|91054.8|91004.8|91089.9|91039.9|91103.8|91053.8|90978.5|90928.5|1825
1595418900000|2020-07-22 11:55:00|91090.2|91040.2|91080.8|91030.8|91120.7|91070.7|91063.8|91013.8|1837
1595419200000|2020-07-22 12:00:00|91077.1|91027.1|91033.8|90983.8|91148|91098|90979.5|90929.5|2129
1595419500000|2020-07-22 12:05:00|91034.7|90984.7|91018.9|90968.9|91096.4|91046.4|91006|90956|1864
1595419800000|2020-07-22 12:10:00|91017.6|90967.6|91011.1|90961.1|91070.6|91020.6|90987.8|90937.8|1742
1595420100000|2020-07-22 12:15:00|91010.5|90960.5|91030.4|90980.4|91066.8|91016.8|90999.5|90949.5|1795
1595420400000|2020-07-22 12:20:00|91030.6|90980.6|90940.7|90890.7|91077.4|91027.4|90906.6|90856.6|2083
1595420700000|2020-07-22 12:25:00|90941.9|90891.9|90994.7|90944.7|91001.3|90951.3|90941.8|90891.8|1625
1595421000000|2020-07-22 12:30:00|90994.5|90944.5|91045.2|90995.2|91085.5|91035.5|90993.4|90943.4|1737
1595421300000|2020-07-22 12:35:00|91045|90995|90879|90829|91053.2|91003.2|90878.4|90828.4|1913
1595421600000|2020-07-22 12:40:00|90880.5|90830.5|91022.8|90972.8|91029.4|90979.4|90874.8|90824.8|2064
1595421900000|2020-07-22 12:45:00|91022.6|90972.6|90910.6|90860.6|91061.8|91011.8|90908.5|90858.5|1668
1595422200000|2020-07-22 12:50:00|90907.6|90857.6|90950.5|90900.5|91006.6|90956.6|90907.6|90857.6|1926
1595422500000|2020-07-22 12:55:00|90951.4|90901.4|90960.3|90910.3|91003.7|90953.7|90927.7|90877.7|1819
1595422800000|2020-07-22 13:00:00|90959.4|90909.4|91097.3|91047.3|91099.5|91049.5|90953.2|90903.2|2026
1595423100000|2020-07-22 13:05:00|91097.1|91047.1|91152|91102|91167|91117|91057.1|91007.1|2148
1595423400000|2020-07-22 13:10:00|91152.1|91102.1|91157.2|91107.2|91162.2|91112.2|91050.2|91000.2|1969
1595423700000|2020-07-22 13:15:00|91158.9|91108.9|91241.1|91191.1|91274.5|91224.5|91134.9|91084.9|2020
1595424000000|2020-07-22 13:20:00|91240.3|91190.3|91224.9|91174.9|91341.2|91291.2|91183.5|91133.5|2020
1595424300000|2020-07-22 13:25:00|91225.5|91175.5|91168.5|91118.5|91225.5|91175.5|91162.5|91112.5|1662
1595424600000|2020-07-22 13:30:00|91168.9|91118.9|91225.6|91175.6|91274.9|91224.9|91141.2|91091.2|2089
1595424900000|2020-07-22 13:35:00|91220.2|91170.2|91084.6|91034.6|91227.4|91177.4|91047.8|90997.8|2141
1595425200000|2020-07-22 13:40:00|91085.1|91035.1|91195.6|91145.6|91196.3|91146.3|91064.6|91014.6|1816
1595425500000|2020-07-22 13:45:00|91196.8|91146.8|91055.5|91005.5|91236.2|91186.2|91054.6|91004.6|2069
1595425800000|2020-07-22 13:50:00|91055.4|91005.4|91035|90985|91125.2|91075.2|90995|90945|1693
1595426100000|2020-07-22 13:55:00|91035.3|90985.3|91116.8|91066.8|91155.1|91105.1|91020.8|90970.8|1884
1595426400000|2020-07-22 14:00:00|91117.2|91067.2|91229.2|91179.2|91233.2|91183.2|91117.2|91067.2|1879
1595426700000|2020-07-22 14:05:00|91228.9|91178.9|91385.7|91335.7|91402|91352|91218.6|91174.8|1975
1595427000000|2020-07-22 14:10:00|91383.3|91333.3|91297.4|91247.4|91421.5|91371.5|91279.4|91229.4|1982
1595427300000|2020-07-22 14:15:00|91297.2|91247.2|91269.8|91219.8|91359.2|91309.2|91266.3|91216.3|1998
1595427600000|2020-07-22 14:20:00|91270.3|91220.3|91261.6|91211.6|91334.9|91284.9|91238.4|91188.4|2116
1595427900000|2020-07-22 14:25:00|91261.1|91211.1|91340.7|91290.7|91344.9|91294.9|91251.1|91201.1|1928
1595428200000|2020-07-22 14:30:00|91341.3|91291.3|91273|91223|91396.8|91346.8|91255.6|91205.6|1958
1595428500000|2020-07-22 14:35:00|91273.2|91223.2|91203.7|91153.7|91332.4|91282.4|91177.5|91127.5|2032
1595428800000|2020-07-22 14:40:00|91204|91154|91166.6|91116.6|91249|91199|91134.5|91084.5|1996
1595429100000|2020-07-22 14:45:00|91166.5|91116.5|91239.4|91189.4|91314.4|91264.4|91089.9|91039.9|2046
1595429400000|2020-07-22 14:50:00|91243.2|91193.2|91286.6|91236.6|91400.7|91350.7|91241.8|91191.8|2051
1595429700000|2020-07-22 14:55:00|91287.5|91237.5|91265|91215|91304.1|91254.1|91189.6|91139.6|2092
1595430000000|2020-07-22 15:00:00|91264.3|91214.3|91344|91294|91383.4|91333.4|91262.6|91212.6|1845
1595430300000|2020-07-22 15:05:00|91342.3|91292.3|91444.9|91394.9|91482.3|91432.3|91316.1|91266.1|1878
1595430600000|2020-07-22 15:10:00|91444.2|91394.2|91422.9|91372.9|91447.2|91397.2|91361.3|91311.3|1868
1595430900000|2020-07-22 15:15:00|91421.9|91371.9|91384.3|91334.3|91427.7|91377.7|91302.8|91256.7|1812
1595431200000|2020-07-22 15:20:00|91384.4|91334.4|91287.7|91237.7|91389.7|91339.7|91271.1|91221.1|1908
1595431500000|2020-07-22 15:25:00|91288.7|91238.7|91263.6|91213.6|91332.2|91282.2|91229.3|91179.3|1978
1595431800000|2020-07-22 15:30:00|91263.2|91213.2|91327.4|91277.4|91329.4|91279.4|91256|91206|1800
1595432100000|2020-07-22 15:35:00|91328.2|91278.2|91325.2|91275.2|91365.4|91315.4|91292.1|91242.1|1768
1595432400000|2020-07-22 15:40:00|91324.3|91274.3|91314.8|91264.8|91344.4|91294.4|91300.6|91250.6|1623
1595432700000|2020-07-22 15:45:00|91314.6|91264.6|91250.9|91200.9|91315.8|91265.8|91247.8|91197.8|1372
1595433000000|2020-07-22 15:50:00|91251.6|91201.6|91281.8|91231.8|91283.3|91244.6|91246.8|91196.8|1103
1595433300000|2020-07-22 15:55:00|91281.6|91231.6|91303.9|91253.9|91329.3|91279.3|91266.8|91226.1|1222
1595433600000|2020-07-22 16:00:00|91304.5|91254.5|91305.8|91255.8|91330.8|91280.8|91274.8|91224.8|1516
1595433900000|2020-07-22 16:05:00|91305.7|91255.7|91326.1|91276.1|91342.5|91299.2|91296.4|91246.4|1206
1595434200000|2020-07-22 16:10:00|91325.6|91275.6|91244.3|91194.3|91330.1|91280.1|91221.7|91171.7|1602
1595434500000|2020-07-22 16:15:00|91244.1|91194.1|91289.4|91239.4|91299.5|91249.5|91229.3|91179.3|1476
1595434800000|2020-07-22 16:20:00|91288.6|91238.6|91269.6|91219.6|91291.5|91241.5|91237.9|91189.8|1500
1595435100000|2020-07-22 16:25:00|91269.4|91219.4|91281.3|91231.3|91281.5|91231.5|91248|91198|1356
1595435400000|2020-07-22 16:30:00|91281.1|91231.1|91345.7|91295.7|91352.4|91302.4|91278.9|91228.9|1604
1595435700000|2020-07-22 16:35:00|91345.1|91295.1|91361.7|91311.7|91379.4|91329.4|91337.7|91287.7|1314
1595436000000|2020-07-22 16:40:00|91361.8|91311.8|91354.4|91304.4|91381.8|91331.8|91346.7|91296.7|1309
1595436300000|2020-07-22 16:45:00|91354.6|91304.6|91354|91304|91363.3|91313.3|91347.1|91297.1|1275
1595436600000|2020-07-22 16:50:00|91353.7|91303.7|91343.3|91293.3|91360.4|91310.4|91337.7|91287.7|1123
1595436900000|2020-07-22 16:55:00|91343.8|91293.8|91353.2|91303.2|91370.7|91320.7|91318.3|91268.3|1326
1595437200000|2020-07-22 17:00:00|91353.6|91303.6|91321.3|91271.3|91357.2|91307.2|91316|91266|1168
1595437500000|2020-07-22 17:05:00|91320.9|91270.9|91363.2|91313.2|91363.5|91313.5|91315.7|91265.7|1142
1595437800000|2020-07-22 17:10:00|91362.1|91312.1|91388.6|91338.6|91390.5|91340.5|91357.2|91307.2|1163
1595438100000|2020-07-22 17:15:00|91388.4|91338.4|91403.5|91353.5|91409.3|91359.3|91382.6|91332.6|1133
1595438400000|2020-07-22 17:20:00|91403.4|91353.4|91392.7|91342.7|91404.5|91354.5|91377.7|91327.7|1156
1595438700000|2020-07-22 17:25:00|91393|91343|91382|91332|91403.5|91353.5|91371.7|91321.7|1281
1595439000000|2020-07-22 17:30:00|91382.4|91332.4|91416.4|91366.4|91417.8|91367.8|91374.3|91324.3|1124
1595439300000|2020-07-22 17:35:00|91415.4|91365.4|91406.8|91356.8|91432.8|91382.8|91396.1|91346.1|1062
1595439600000|2020-07-22 17:40:00|91406.7|91356.7|91400.7|91350.7|91421|91371|91396.5|91346.5|998
1595439900000|2020-07-22 17:45:00|91401|91351|91426.1|91376.1|91438.5|91388.5|91393.9|91343.9|940
1595440200000|2020-07-22 17:50:00|91426.2|91376.2|91482|91432|91499.2|91449.2|91424.4|91374.4|1043
1595440500000|2020-07-22 17:55:00|91482.3|91432.3|91500.7|91450.7|91515.9|91465.9|91480.8|91430.8|1510
1595440800000|2020-07-22 18:00:00|91501.2|91451.2|91467.1|91417.1|91503.2|91453.2|91429|91379|1208
1595441100000|2020-07-22 18:05:00|91467.2|91417.2|91494.6|91444.6|91500.5|91450.5|91465.3|91415.3|815
1595441400000|2020-07-22 18:10:00|91494.3|91444.3|91502.7|91452.7|91520.1|91470.1|91491.5|91441.5|1145
1595441700000|2020-07-22 18:15:00|91503.7|91453.7|91481.8|91431.8|91520.7|91470.7|91477.6|91427.6|1066
1595442000000|2020-07-22 18:20:00|91483|91433|91541.7|91491.7|91543.4|91493.4|91477.6|91427.6|1206
1595442300000|2020-07-22 18:25:00|91541.3|91491.3|91549.1|91499.1|91550.2|91500.2|91512.8|91468.5|1151
1595442600000|2020-07-22 18:30:00|91548.8|91498.8|91619.7|91569.7|91622|91572|91545.1|91495.1|1261
1595442900000|2020-07-22 18:35:00|91619.9|91569.9|91590.6|91540.6|91626.4|91576.4|91577.8|91527.8|819
1595443200000|2020-07-22 18:40:00|91591.2|91541.2|91618.6|91568.6|91619.4|91569.4|91586.9|91536.9|785
1595443500000|2020-07-22 18:45:00|91618.7|91568.7|91605.7|91555.7|91627|91580.8|91598.6|91548.6|805
1595443800000|2020-07-22 18:50:00|91605.6|91555.6|91566.5|91516.5|91605.6|91555.6|91564.1|91514.1|952
1595444100000|2020-07-22 18:55:00|91566.4|91516.4|91558.2|91508.2|91569.3|91519.3|91548|91498|939
1595444400000|2020-07-22 19:00:00|91558.3|91508.3|91536.5|91486.5|91571.1|91521.1|91535|91485|1396
1595444700000|2020-07-22 19:05:00|91536.6|91486.6|91544.6|91494.6|91560.9|91510.9|91536.3|91486.3|1043
1595445000000|2020-07-22 19:10:00|91544.9|91494.9|91507.7|91457.7|91546.6|91496.6|91504.1|91454.1|875
1595445300000|2020-07-22 19:15:00|91507.9|91457.9|91558.3|91508.3|91564.3|91514.3|91504.1|91454.1|1003
1595445600000|2020-07-22 19:20:00|91558.5|91508.5|91582|91532|91583.1|91533.1|91556.8|91506.8|903
1595445900000|2020-07-22 19:25:00|91582.1|91532.1|91608.4|91558.4|91625.1|91575.1|91575.1|91525.1|896
1595446200000|2020-07-22 19:30:00|91608.2|91558.2|91590.9|91540.9|91608.9|91558.9|91585.8|91535.8|846
1595446500000|2020-07-22 19:35:00|91592.5|91542.5|91561.3|91511.3|91592.8|91542.8|91547.7|91497.7|817
1595446800000|2020-07-22 19:40:00|91561|91511|91544.6|91494.6|91561|91511|91524.7|91482.5|1012
1595447100000|2020-07-22 19:45:00|91545.1|91495.1|91532.4|91482.4|91548.4|91498.4|91525.7|91475.7|926
1595447400000|2020-07-22 19:50:00|91531.6|91481.6|91543.6|91493.6|91555.2|91505.2|91519.8|91469.8|1114
1595447700000|2020-07-22 19:55:00|91544.6|91494.6|91539.7|91489.7|91565.8|91527.8|91533.5|91483.5|1265
1595448000000|2020-07-22 20:00:00|91540.2|91490.2|91583.3|91533.3|91590.9|91540.9|91540.2|91490.2|1015
1595448300000|2020-07-22 20:05:00|91583.7|91533.7|91583.1|91533.1|91593.8|91543.8|91580.1|91530.1|674
1595448600000|2020-07-22 20:10:00|91582.6|91532.6|91593.1|91543.1|91594.5|91544.5|91579.5|91529.5|607
1595448900000|2020-07-22 20:15:00|91593.6|91543.6|91619.1|91569.1|91623.1|91573.1|91593.6|91543.6|521
1595449200000|2020-07-22 20:20:00|91616.3|91566.3|91623.4|91573.4|91630.4|91580.4|91615|91565|478
1595449500000|2020-07-22 20:25:00|91621.5|91571.5|91627.9|91577.9|91637.1|91587.1|91615.6|91565.6|738
1595449800000|2020-07-22 20:30:00|91626.8|91576.8|91620.5|91570.5|91630.1|91580.1|91609.5|91559.5|728
1595450100000|2020-07-22 20:35:00|91620.1|91570.1|91605.7|91555.7|91623.7|91573.7|91600.1|91550.1|572
1595450400000|2020-07-22 20:40:00|91609.4|91559.4|91610|91560|91618.7|91568.7|91589.1|91539.1|638
1595450700000|2020-07-22 20:45:00|91610.3|91560.3|91618.4|91568.4|91628|91578|91609.1|91559.1|691
1595451000000|2020-07-22 20:50:00|91617.5|91567.5|91618.5|91568.5|91627|91577|91603.2|91553.2|724
1595451300000|2020-07-22 20:55:00|91619|91569|91540.7|90944.7|91685.3|91579.9|91521.3|90925.3|835
1595451600000|2020-07-22 21:00:00|91458.7|90862.7|91532.6|90936.6|91576.2|90980.2|91359.8|90763.8|56
1595451900000|2020-07-22 21:05:00|91561.8|90965.8|91747.5|91385.2|91840.2|91464.4|91512|90916|280
1595452200000|2020-07-22 21:10:00|91738.1|91399.9|91691.8|91474.6|91803.2|91496.8|91636.2|91336.8|354
1595452500000|2020-07-22 21:15:00|91719|91475|91701.9|91429.5|91734.5|91539|91589|91404.3|219
1595452800000|2020-07-22 21:20:00|91682.3|91449.8|91676.2|91460.2|91715.3|91497.3|91636.2|91410.5|165
1595453100000|2020-07-22 21:25:00|91676.8|91460.8|91690.1|91461.1|91709|91539|91589|91431.3|168
1595453400000|2020-07-22 21:30:00|91684.2|91451.4|91682.6|91444.1|91705.2|91539|91589|91419.8|294
1595453700000|2020-07-22 21:35:00|91697.9|91449|91661.9|91470.4|91700.3|91539|91589|91429.4|289
1595454000000|2020-07-22 21:40:00|91661.1|91474.4|91639.9|91478.3|91694.9|91499.3|91626.5|91432.8|643
1595454300000|2020-07-22 21:45:00|91635.1|91484.9|91660.5|91500.9|91676.1|91560.5|91597.9|91463|594
1595454600000|2020-07-22 21:50:00|91660.6|91508.7|91654.4|91402.3|91699.7|91562.6|91606.8|91399|619
1595454900000|2020-07-22 21:55:00|91647.4|91407.3|91626.9|91471|91674.1|91522|91571.2|91400.9|724
1595455200000|2020-07-22 22:00:00|91611|91482.8|91594|91544|91646.2|91548.4|91548.4|91451.8|716
1595455500000|2020-07-22 22:05:00|91636.2|91501.3|91602|91552|91656.8|91562.8|91579.4|91472.1|539
1595455800000|2020-07-22 22:10:00|91600.8|91550.8|91595.2|91545.2|91648|91562.9|91584.7|91521.3|524
1595456100000|2020-07-22 22:15:00|91597.3|91547.3|91593.2|91543.2|91610.1|91560.1|91584.5|91534.5|570
1595456400000|2020-07-22 22:20:00|91592.5|91542.5|91591.3|91541.3|91650.6|91554.3|91581.5|91496|410
1595456700000|2020-07-22 22:25:00|91596.9|91546.9|91597.7|91547.7|91661.2|91570.6|91579.6|91515|432
1595457000000|2020-07-22 22:30:00|91599.5|91549.5|91549.8|91499.8|91604.4|91554.4|91526.2|91476.2|846
1595457300000|2020-07-22 22:35:00|91547.4|91497.4|91538.4|91488.4|91620.1|91526.8|91520.9|91450.1|538
1595457600000|2020-07-22 22:40:00|91539.1|91489.1|91574.1|91524.1|91632|91531.1|91528.8|91459.5|537
1595457900000|2020-07-22 22:45:00|91575.5|91525.5|91580.8|91530.8|91626|91533.5|91552.9|91466.3|366
1595458200000|2020-07-22 22:50:00|91579.3|91529.3|91583.6|91533.6|91622.9|91536.8|91550.3|91471.2|461
1595458500000|2020-07-22 22:55:00|91582.6|91532.6|91577.1|91527.1|91625.7|91538.3|91573.4|91486.3|434
1595458800000|2020-07-22 23:00:00|91616|91491|91564.7|91514.7|91616|91543.2|91557.4|91487.8|572
1595459100000|2020-07-22 23:05:00|91562.4|91512.4|91583.9|91533.9|91586.3|91536.3|91558.9|91508.9|465
1595459400000|2020-07-22 23:10:00|91582.3|91532.3|91617.2|91567.2|91624.6|91574.6|91570.3|91520.3|683
1595459700000|2020-07-22 23:15:00|91616.9|91566.9|91619.1|91569.1|91659.5|91576.8|91603.9|91521.4|423
1595460000000|2020-07-22 23:20:00|91626.6|91576.6|91612.7|91562.7|91626.6|91576.6|91589.8|91539.8|555
1595460300000|2020-07-22 23:25:00|91611.6|91561.6|91640.2|91590.2|91644.9|91594.9|91608.8|91558.8|525
1595460600000|2020-07-22 23:30:00|91640.1|91590.1|91649.5|91599.5|91654.8|91604.8|91637.2|91587.2|454
1595460900000|2020-07-22 23:35:00|91649.7|91599.7|91634.7|91584.7|91658.9|91608.9|91631.8|91581.8|444
1595461200000|2020-07-22 23:40:00|91634.8|91584.8|91640.3|91590.3|91641.2|91591.2|91629.9|91579.9|357
1595461500000|2020-07-22 23:45:00|91639.6|91589.6|91640.3|91590.3|91651.5|91601.5|91629.2|91579.2|670
1595461800000|2020-07-22 23:50:00|91639.3|91589.3|91646.8|91596.8|91661.1|91611.1|91638.3|91588.3|458
1595462100000|2020-07-22 23:55:00|91646.4|91596.4|91654.4|91604.4|91669.8|91619.8|91637.6|91587.6|592
1595462400000|2020-07-23 00:00:00|91657.5|91607.5|91641.5|91591.5|91661.4|91611.4|91619|91569|1189
1595462700000|2020-07-23 00:05:00|91641.6|91591.6|91601.5|91551.5|91646.6|91596.6|91566|91516|1221
1595463000000|2020-07-23 00:10:00|91601.9|91551.9|91609|91559|91617.4|91567.4|91594.2|91544.2|1211
1595463300000|2020-07-23 00:15:00|91610.7|91560.7|91633.1|91583.1|91644.2|91594.2|91603.1|91553.1|973
1595463600000|2020-07-23 00:20:00|91632.3|91582.3|91644.7|91594.7|91649.7|91599.7|91625.3|91575.3|640
1595463900000|2020-07-23 00:25:00|91644.6|91594.6|91645.4|91595.4|91665.1|91615.1|91623.9|91573.9|747
1595464200000|2020-07-23 00:30:00|91645.5|91595.5|91642.1|91592.1|91654.3|91604.3|91624|91574|997
1595464500000|2020-07-23 00:35:00|91640.9|91590.9|91635.4|91585.4|91649.4|91599.4|91621.6|91571.6|1094
1595464800000|2020-07-23 00:40:00|91637.2|91587.2|91621|91571|91640.2|91590.2|91608.9|91558.9|817
1595465100000|2020-07-23 00:45:00|91621.8|91571.8|91659.5|91609.5|91663.2|91613.2|91613.7|91563.7|843
1595465400000|2020-07-23 00:50:00|91659.6|91609.6|91643.2|91593.2|91669.9|91619.9|91629.4|91579.4|704
1595465700000|2020-07-23 00:55:00|91643.1|91593.1|91643.5|91593.5|91660.5|91610.5|91635.5|91585.5|643
1595466000000|2020-07-23 01:00:00|91647|91597|91696.3|91646.3|91728.2|91678.2|91640.3|91590.3|1320
1595466300000|2020-07-23 01:05:00|91695.4|91645.4|91661.9|91611.9|91712.8|91662.8|91654.2|91604.2|997
1595466600000|2020-07-23 01:10:00|91661.4|91611.4|91626.1|91576.1|91662.4|91612.4|91606.7|91556.7|1324
1595466900000|2020-07-23 01:15:00|91624|91574|91652.8|91602.8|91656.8|91606.8|91595.1|91545.1|1384
1595467200000|2020-07-23 01:20:00|91652.9|91602.9|91729.5|91679.5|91734|91684|91648|91598|998
1595467500000|2020-07-23 01:25:00|91729.4|91679.4|91705.5|91655.5|91735.4|91685.4|91690.2|91640.2|814
1595467800000|2020-07-23 01:30:00|91708.5|91658.5|91688.1|91638.1|91708.5|91658.5|91659.7|91609.7|1372
1595468100000|2020-07-23 01:35:00|91688.8|91638.8|91676.6|91626.6|91697.5|91647.5|91648.7|91598.7|1465
1595468400000|2020-07-23 01:40:00|91676.7|91626.7|91626.6|91576.6|91677.1|91627.1|91610.6|91560.6|1408
1595468700000|2020-07-23 01:45:00|91627.2|91577.2|91661.5|91611.5|91663.5|91613.5|91549.7|91499.7|1051
1595469000000|2020-07-23 01:50:00|91662.3|91612.3|91597.7|91547.7|91662.3|91612.3|91586.8|91536.8|854
1595469300000|2020-07-23 01:55:00|91597.6|91547.6|91633.7|91583.7|91650.4|91600.4|91596.6|91546.6|836
1595469600000|2020-07-23 02:00:00|91633.8|91583.8|91641|91591|91664.9|91614.9|91633.8|91583.8|1440
1595469900000|2020-07-23 02:05:00|91640.4|91590.4|91656.7|91606.7|91666|91616|91627.9|91577.9|1571
1595470200000|2020-07-23 02:10:00|91655.8|91605.8|91658.8|91608.8|91697.7|91647.7|91604.7|91554.7|1228
1595470500000|2020-07-23 02:15:00|91661|91611|91650.6|91600.6|91661.6|91611.6|91586|91536|851
1595470800000|2020-07-23 02:20:00|91650.5|91600.5|91668.4|91618.4|91676.6|91626.6|91650.1|91600.1|666
1595471100000|2020-07-23 02:25:00|91668.3|91618.3|91663.6|91613.6|91682.8|91632.8|91658.5|91608.5|669
1595471400000|2020-07-23 02:30:00|91663.4|91613.4|91650.7|91600.7|91669.6|91619.6|91636.9|91586.9|836
1595471700000|2020-07-23 02:35:00|91650.8|91600.8|91662.7|91612.7|91668.8|91618.8|91650.6|91600.6|610
1595472000000|2020-07-23 02:40:00|91662.2|91612.2|91688|91638|91692.5|91642.5|91660.6|91610.6|736
1595472300000|2020-07-23 02:45:00|91688.3|91638.3|91686.2|91636.2|91697.8|91647.8|91667.7|91617.7|950
1595472600000|2020-07-23 02:50:00|91686|91636|91742.2|91692.2|91767.7|91717.7|91680.2|91630.2|1335
1595472900000|2020-07-23 02:55:00|91736.5|91686.5|91730.7|91680.7|91751.3|91701.3|91709.7|91659.7|1288
1595473200000|2020-07-23 03:00:00|91732.9|91682.9|91708|91658|91737.8|91687.8|91682.3|91609.4|1286
1595473500000|2020-07-23 03:05:00|91709.4|91659.4|91700|91650|91715.6|91665.6|91673.7|91623.7|1054
1595473800000|2020-07-23 03:10:00|91700.1|91650.1|91730.8|91680.8|91744|91694|91689.5|91639.5|956
1595474100000|2020-07-23 03:15:00|91735.2|91685.2|91713.1|91663.1|91735.2|91685.2|91701.9|91651.9|721
1595474400000|2020-07-23 03:20:00|91712.7|91662.7|91689.6|91639.6|91722.9|91672.9|91683.5|91633.5|790
1595474700000|2020-07-23 03:25:00|91689|91639|91670.9|91620.9|91709.1|91659.1|91666.3|91616.3|651
1595475000000|2020-07-23 03:30:00|91670.3|91620.3|91665.2|91615.2|91677|91627|91649.5|91599.5|661
1595475300000|2020-07-23 03:35:00|91665|91615|91655.3|91605.3|91672.8|91622.8|91654.3|91604.3|648
1595475600000|2020-07-23 03:40:00|91655.7|91605.7|91649.8|91599.8|91694.8|91614|91649.3|91565.4|535
1595475900000|2020-07-23 03:45:00|91654.4|91604.4|91642.4|91592.4|91659|91609|91641.2|91591.2|513
1595476200000|2020-07-23 03:50:00|91646.2|91596.2|91617.1|91567.1|91650.4|91600.4|91610.2|91560.2|662
1595476500000|2020-07-23 03:55:00|91617.2|91567.2|91613.7|91563.7|91635|91585|91605.7|91555.7|660
1595476800000|2020-07-23 04:00:00|91614.4|91564.4|91613.1|91563.1|91625.6|91575.6|91607.1|91557.1|567
1595477100000|2020-07-23 04:05:00|91611.2|91561.2|91607.7|91557.7|91615.4|91565.4|91600.3|91550.3|416
1595477400000|2020-07-23 04:10:00|91608.2|91558.2|91614.9|91564.9|91628.7|91578.7|91604.8|91554.8|459
1595477700000|2020-07-23 04:15:00|91613.6|91563.6|91627.4|91577.4|91632|91582|91605|91555|630
1595478000000|2020-07-23 04:20:00|91627.1|91577.1|91610.7|91560.7|91631|91581|91608.6|91558.6|537
1595478300000|2020-07-23 04:25:00|91610.8|91560.8|91595.9|91545.9|91613.3|91563.3|91586.8|91536.8|825
1595478600000|2020-07-23 04:30:00|91595.8|91545.8|91576.6|91526.6|91611.2|91561.2|91571.4|91521.4|1075
1595478900000|2020-07-23 04:35:00|91576.8|91526.8|91592.6|91542.6|91600.3|91550.3|91564.7|91514.7|941
1595479200000|2020-07-23 04:40:00|91591.8|91541.8|91588.7|91538.7|91599.6|91549.6|91581.3|91531.3|719
1595479500000|2020-07-23 04:45:00|91587.5|91537.5|91591.6|91541.6|91595.1|91545.1|91576.1|91526.1|914
1595479800000|2020-07-23 04:50:00|91587.1|91537.1|91576.5|91526.5|91592.9|91542.9|91574|91524|769
1595480100000|2020-07-23 04:55:00|91575.7|91525.7|91580.2|91530.2|91589.7|91539.7|91565.6|91515.6|969
1595480400000|2020-07-23 05:00:00|91580.3|91530.3|91598.7|91548.7|91602.2|91552.2|91578.1|91528.1|789
1595480700000|2020-07-23 05:05:00|91594.1|91544.1|91585.8|91535.8|91601.6|91551.6|91576.7|91526.7|499
1595481000000|2020-07-23 05:10:00|91586.1|91536.1|91576.2|91526.2|91586.1|91536.1|91562.4|91512.4|647
1595481300000|2020-07-23 05:15:00|91577.1|91527.1|91570.5|91520.5|91578.4|91528.4|91564.2|91514.2|679
1595481600000|2020-07-23 05:20:00|91568.3|91518.3|91557.6|91507.6|91570.9|91520.9|91550.9|91500.9|786
1595481900000|2020-07-23 05:25:00|91557.4|91507.4|91551.6|91501.6|91569.8|91519.8|91542.8|91492.8|770
1595482200000|2020-07-23 05:30:00|91552.4|91502.4|91544.3|91494.3|91561.6|91511.6|91538.8|91488.8|1209
1595482500000|2020-07-23 05:35:00|91544.2|91494.2|91563.9|91513.9|91572.1|91522.1|91540|91490|1387
1595482800000|2020-07-23 05:40:00|91563.5|91513.5|91579.3|91529.3|91600.7|91550.7|91560.5|91510.5|1317
1595483100000|2020-07-23 05:45:00|91579.6|91529.6|91553.4|91503.4|91586.8|91536.8|91551.4|91501.4|916
1595483400000|2020-07-23 05:50:00|91553.6|91503.6|91556|91506|91574.6|91524.6|91553.2|91503.2|763
1595483700000|2020-07-23 05:55:00|91553.6|91503.6|91522|91316.7|91558.7|91508.7|91500.8|91238.9|1024
1595484000000|2020-07-23 06:00:00|91517.3|91311.2|91421.5|91371.5|91547.8|91460.6|91392.7|91291.2|1477
1595484300000|2020-07-23 06:05:00|91418.5|91368.5|91343|91293|91449.6|91399.6|91308.4|91258.4|1437
1595484600000|2020-07-23 06:10:00|91339.4|91289.4|91317.8|91267.8|91377.7|91327.7|91313.7|91263.7|1286
1595484900000|2020-07-23 06:15:00|91317.9|91267.9|91434.9|91384.9|91440.4|91390.4|91299|91249|1373
1595485200000|2020-07-23 06:20:00|91433.2|91383.2|91401.1|91376.1|91450.9|91400.9|91374.2|91336.2|1603
1595485500000|2020-07-23 06:25:00|91399.4|91374.4|91409.3|91359.3|91459.7|91414.8|91399.4|91359.3|1603
1595485800000|2020-07-23 06:30:00|91409.4|91359.4|91452.4|91427.4|91458.5|91427.7|91407|91359.1|1368
1595486100000|2020-07-23 06:35:00|91452.5|91427.5|91427.1|91402.1|91461.3|91427.7|91401.9|91376.9|1264
1595486400000|2020-07-23 06:40:00|91426.8|91401.8|91372.5|91347.5|91469.1|91431.8|91368.9|91330.1|1442
1595486700000|2020-07-23 06:45:00|91374.1|91349.1|91320.1|91295.1|91380.7|91355.7|91272.6|91239.9|1602
1595487000000|2020-07-23 06:50:00|91319.7|91294.7|91305.3|91280.3|91330.7|91305.7|91273|91248|1393
1595487300000|2020-07-23 06:55:00|91302.6|91277.6|91294.1|91269.1|91335.8|91310.8|91266.7|91234.4|1674
1595487600000|2020-07-23 07:00:00|91292.8|91267.8|91237.6|91212.6|91302.3|91277.3|91175.9|91150.9|1751
1595487900000|2020-07-23 07:05:00|91237.8|91212.8|91263.6|91213.6|91382|91332|91210.5|91185.5|1869
1595488200000|2020-07-23 07:10:00|91259.1|91209.1|91275.8|91250.8|91327|91287.1|91229.1|91181|1725
1595488500000|2020-07-23 07:15:00|91275.6|91250.6|91330.4|91305.4|91368.1|91331.8|91275.3|91245.1|1778
1595488800000|2020-07-23 07:20:00|91330.5|91305.5|91373.5|91348.5|91418.9|91381.9|91311.2|91286.2|1678
1595489100000|2020-07-23 07:25:00|91373.8|91348.8|91377.1|91352.1|91417.8|91386|91351.2|91326.2|1553
1595489400000|2020-07-23 07:30:00|91377|91352|91394.6|91369.6|91439.5|91414.1|91331.4|91306.4|1772
1595489700000|2020-07-23 07:35:00|91394.3|91369.3|91379.3|91354.3|91450.1|91409.6|91318.4|91289|1778
1595490000000|2020-07-23 07:40:00|91379.2|91354.2|91398.7|91373.7|91416.2|91391.2|91344.3|91306|1532
1595490300000|2020-07-23 07:45:00|91397.2|91372.2|91327.6|91302.6|91423.5|91398.5|91302.6|91271.6|1460
1595490600000|2020-07-23 07:50:00|91332.9|91307.9|91307.5|91282.5|91367.8|91317.8|91258.1|91233.1|1694
1595490900000|2020-07-23 07:55:00|91308.4|91283.4|91169.8|91144.8|91335.5|91290.1|91160.5|91123.4|1701
1595491200000|2020-07-23 08:00:00|91169.2|91144.2|91172.9|91147.9|91214.6|91180.1|91105.1|91080.1|1611
1595491500000|2020-07-23 08:05:00|91172.6|91147.6|91097.2|91047.2|91187.1|91148.3|91048.9|91015.7|1686
1595491800000|2020-07-23 08:10:00|91096.7|91046.7|91143|91118|91179.1|91154.1|91052.3|91027.3|1803
1595492100000|2020-07-23 08:15:00|91143.1|91118.1|91148.7|91123.7|91150.5|91125.5|91078.8|91053.8|1529
1595492400000|2020-07-23 08:20:00|91148.5|91123.5|91169.9|91144.9|91199|91174|91119.8|91094.8|1306
1595492700000|2020-07-23 08:25:00|91169.5|91144.5|91220.8|91195.8|91251.2|91223.4|91162|91137|1289
1595493000000|2020-07-23 08:30:00|91221.7|91196.7|91267.1|91242.1|91304.5|91279.5|91204.8|91179.8|1666
1595493300000|2020-07-23 08:35:00|91266.5|91241.5|91215.4|91190.4|91266.8|91241.8|91198|91163.4|1604
1595493600000|2020-07-23 08:40:00|91215.7|91190.7|91197.9|91172.9|91231.9|91195.8|91149|91124|1558
1595493900000|2020-07-23 08:45:00|91198|91173|91235.8|91210.8|91256|91231|91155.7|91130.7|1381
1595494200000|2020-07-23 08:50:00|91235.3|91210.3|91239.1|91214.1|91267.8|91242.8|91188.3|91163.3|1521
1595494500000|2020-07-23 08:55:00|91238.2|91213.2|91223.2|91198.2|91242.6|91217.6|91178.4|91153.4|1573
1595494800000|2020-07-23 09:00:00|91222.1|91197.1|91181.3|91156.3|91237.5|91212.5|91181|91156|1533
1595495100000|2020-07-23 09:05:00|91181.2|91156.2|91205.1|91180.1|91214|91189|91177.4|91152.4|1199
1595495400000|2020-07-23 09:10:00|91204.9|91179.9|91223.7|91198.7|91235.4|91210.4|91194|91169|1142
1595495700000|2020-07-23 09:15:00|91222.6|91197.6|91278.5|91253.5|91314.3|91275.5|91197.5|91169.6|1438
1595496000000|2020-07-23 09:20:00|91279.4|91254.4|91291.8|91266.8|91293.7|91268.7|91246|91216.4|1513
1595496300000|2020-07-23 09:25:00|91290.8|91265.8|91329.8|91304.8|91364.3|91324.4|91277.5|91252.5|1619
1595496600000|2020-07-23 09:30:00|91330.6|91305.6|91287|91262|91376.5|91341.1|91269.3|91244.3|1397
1595496900000|2020-07-23 09:35:00|91287.1|91262.1|91253.9|91228.9|91295|91262.2|91238.5|91211.8|1333
1595497200000|2020-07-23 09:40:00|91254.1|91229.1|91278.4|91253.4|91289.5|91264.5|91242.9|91217.9|1138
1595497500000|2020-07-23 09:45:00|91279.5|91254.5|91398.5|91373.5|91434.3|91395|91279.3|91254.3|1343
1595497800000|2020-07-23 09:50:00|91397.9|91372.9|91377.4|91352.4|91420.3|91395.3|91372|91347|1340
1595498100000|2020-07-23 09:55:00|91377.2|91352.2|91359.5|91334.5|91411.1|91386.1|91354.6|91329.6|1351
1595498400000|2020-07-23 10:00:00|91355.2|91330.2|91294.8|91269.8|91356.7|91331.7|91281.7|91256.7|1431
1595498700000|2020-07-23 10:05:00|91298.3|91273.3|91345.8|91320.8|91381.6|91354.3|91278.4|91253.4|1369
1595499000000|2020-07-23 10:10:00|91345.5|91320.5|91365.1|91340.1|91369.7|91344.7|91328.6|91303.6|1123
1595499300000|2020-07-23 10:15:00|91365|91340|91375.3|91350.3|91379.9|91354.9|91313.2|91288.2|1290
1595499600000|2020-07-23 10:20:00|91375.8|91350.8|91489.2|91464.2|91492.4|91467.4|91361.3|91336.3|1364
1595499900000|2020-07-23 10:25:00|91490.5|91465.5|91441.4|91416.4|91519.6|91494.6|91430.6|91404.9|1319
1595500200000|2020-07-23 10:30:00|91442|91417|91423.6|91398.6|91449.1|91418.9|91377.7|91352.7|1321
1595500500000|2020-07-23 10:35:00|91422.3|91397.3|91414.5|91389.5|91487.2|91462.2|91414.5|91389.5|1216
1595500800000|2020-07-23 10:40:00|91414.1|91389.1|91528|91503|91537.1|91512.1|91412.4|91387.4|1321
1595501100000|2020-07-23 10:45:00|91525.6|91500.6|91539.3|91514.3|91605.4|91567.2|91520.7|91492.5|1412
1595501400000|2020-07-23 10:50:00|91539|91514|91577.8|91552.8|91582.9|91553.9|91532|91507|1281
1595501700000|2020-07-23 10:55:00|91577.9|91552.9|91548.4|91523.4|91604.2|91576|91532.3|91507.3|1400
1595502000000|2020-07-23 11:00:00|91547.4|91522.4|91577.7|91552.7|91611.1|91586.1|91546.1|91521.1|1584
1595502300000|2020-07-23 11:05:00|91579.1|91554.1|91593.9|91568.9|91620.7|91595.7|91567.6|91542.6|1441
1595502600000|2020-07-23 11:10:00|91592.6|91567.6|91592.2|91567.2|91631.8|91606.8|91577.7|91552.7|1315
1595502900000|2020-07-23 11:15:00|91592.3|91567.3|91535.6|91510.6|91592.6|91567.6|91493.6|91468.6|1470
1595503200000|2020-07-23 11:20:00|91535.8|91510.8|91571.7|91546.7|91607.7|91582.7|91527.2|91502.2|1393
1595503500000|2020-07-23 11:25:00|91571.4|91546.4|91606|91581|91631.3|91606.3|91565.5|91540.5|1635
1595503800000|2020-07-23 11:30:00|91606.2|91581.2|91566.8|91516.8|91647.4|91622.4|91554.6|91516.8|1513
1595504100000|2020-07-23 11:35:00|91571.7|91521.7|91613.6|91588.6|91631.3|91606.3|91558.8|91517.6|1348
1595504400000|2020-07-23 11:40:00|91614.4|91589.4|91726.6|91701.6|91733|91708|91600.5|91575.5|1492
1595504700000|2020-07-23 11:45:00|91725.7|91700.7|91726.5|91701.5|91741.6|91716.6|91698.8|91673.8|1293
1595505000000|2020-07-23 11:50:00|91725.9|91700.9|91744.4|91719.4|91801.9|91776.8|91713.7|91688.7|1529
1595505300000|2020-07-23 11:55:00|91744.7|91719.7|91714.8|91689.8|91753.4|91728.4|91680.1|91655.1|1617
1595505600000|2020-07-23 12:00:00|91715.2|91690.2|91677.8|91652.8|91785.8|91760.8|91662|91637|1444
1595505900000|2020-07-23 12:05:00|91677.6|91652.6|91781.8|91756.8|91789.8|91758.6|91677.6|91640.4|1467
1595506200000|2020-07-23 12:10:00|91785.3|91760.3|91690.5|91665.5|91872.7|91834.7|91689.1|91664.1|1695
1595506500000|2020-07-23 12:15:00|91690.6|91665.6|91733.1|91708.1|91749.6|91724.6|91682.3|91657.3|1423
1595506800000|2020-07-23 12:20:00|91731.3|91706.3|91747.1|91722.1|91800.7|91775.7|91713.7|91688.7|1698
1595507100000|2020-07-23 12:25:00|91747.3|91722.3|91792.4|91742.4|91793.8|91743.8|91729.9|91704.9|1414
1595507400000|2020-07-23 12:30:00|91789.5|91739.5|91897.3|91872.3|91916.6|91891.6|91767.8|91717.8|1756
1595507700000|2020-07-23 12:35:00|91898.6|91873.6|91865.7|91840.7|91939|91907.3|91833.6|91808.6|1670
1595508000000|2020-07-23 12:40:00|91865.4|91840.4|91806.6|91781.6|91877.1|91852.1|91777.6|91741.5|1321
1595508300000|2020-07-23 12:45:00|91806.7|91781.7|91924.8|91899.8|91941.2|91916.2|91806|91781|1498
1595508600000|2020-07-23 12:50:00|91923.7|91898.7|92105.4|92080.4|92121.7|92087.9|91918.5|91893.5|1831
1595508900000|2020-07-23 12:55:00|92105.5|92080.5|92241.1|92191.1|92244.4|92194.4|92087.2|92047|1990
1595509200000|2020-07-23 13:00:00|92241.3|92191.3|92125.3|92100.3|92253.4|92205.9|92098.7|92054.1|1957
1595509500000|2020-07-23 13:05:00|92126.2|92101.2|92039.2|92014.2|92157.5|92110.9|92031.3|91994.5|1726
1595509800000|2020-07-23 13:10:00|92038.6|92013.6|91935.6|91910.6|92088.8|92038.8|91929.8|91894.6|1739
1595510100000|2020-07-23 13:15:00|91935.5|91910.5|91994.8|91969.8|92024.9|91981.3|91935.4|91907.3|1480
1595510400000|2020-07-23 13:20:00|91995.2|91970.2|91972.2|91922.2|92056.6|92015.9|91949.4|91912.3|1463
1595510700000|2020-07-23 13:25:00|91957.2|91932.2|92019.6|91994.6|92064.6|92027.8|91954.2|91927.5|1460
1595511000000|2020-07-23 13:30:00|92019.9|91994.9|91979|91929|92062.9|92017.5|91921|91871|1948
1595511300000|2020-07-23 13:35:00|91978.7|91928.7|91958.8|91908.8|92037.4|91992.5|91920.5|91882.5|1789
1595511600000|2020-07-23 13:40:00|91958.7|91908.7|91923.8|91898.8|91999.8|91956.5|91908.2|91869.7|1925
1595511900000|2020-07-23 13:45:00|91924.6|91899.6|91842.1|91817.1|91930.6|91904.7|91806.3|91756.3|1845
1595512200000|2020-07-23 13:50:00|91841.1|91816.1|91752.7|91727.7|91854.5|91829.5|91726.1|91687|1784
1595512500000|2020-07-23 13:55:00|91753.1|91728.1|91735.2|91685.2|91798.8|91773.8|91685.9|91660.9|1786
1595512800000|2020-07-23 14:00:00|91734.7|91684.7|91819.2|91794.2|91882.6|91837.9|91724|91679.2|1695
1595513100000|2020-07-23 14:05:00|91819.6|91794.6|91812.4|91787.4|91837.9|91812.9|91779.2|91753.7|1509
1595513400000|2020-07-23 14:10:00|91812.9|91787.9|91889.2|91864.2|91891.2|91866.2|91764.2|91733|1753
1595513700000|2020-07-23 14:15:00|91888.3|91863.3|91896|91871|91906.6|91873.1|91795.7|91770.7|1738
1595514000000|2020-07-23 14:20:00|91895.8|91870.8|91860|91835|91935.2|91910.2|91844.3|91810.4|1722
1595514300000|2020-07-23 14:25:00|91860.1|91835.1|91719.5|91669.5|91861.6|91836.6|91690.7|91653.8|1742
1595514600000|2020-07-23 14:30:00|91713.4|91663.4|91713|91663|91738.5|91691.2|91655.3|91617.5|1696
1595514900000|2020-07-23 14:35:00|91712.4|91662.4|91670.6|91645.6|91730.6|91705.6|91667.2|91627|1472
1595515200000|2020-07-23 14:40:00|91670.1|91645.1|91716.6|91691.6|91743.8|91699.4|91662.2|91637.2|1581
1595515500000|2020-07-23 14:45:00|91716.1|91691.1|91724.5|91699.5|91779.4|91741.7|91697.5|91666|1611
1595515800000|2020-07-23 14:50:00|91724.6|91699.6|91728.1|91678.1|91746.5|91706.6|91645.5|91604.9|1810
1595516100000|2020-07-23 14:55:00|91728.4|91678.4|91711.8|91686.8|91737.8|91699.5|91566.8|91541.8|1983
1595516400000|2020-07-23 15:00:00|91710.2|91685.2|91879.5|91829.5|91901.6|91860.7|91698.2|91659.3|2030
1595516700000|2020-07-23 15:05:00|91877.2|91827.2|91797|91747|91906.5|91856.5|91796.5|91746.5|1892
1595517000000|2020-07-23 15:10:00|91794.5|91744.5|91783.2|91758.2|91843.1|91802.7|91772.9|91730.5|1862
1595517300000|2020-07-23 15:15:00|91783|91758|91811.4|91786.4|91833.5|91803.3|91757|91707|1848
1595517600000|2020-07-23 15:20:00|91809.6|91784.6|91860.2|91835.2|91930.7|91880.7|91804.6|91776.6|1714
1595517900000|2020-07-23 15:25:00|91858.2|91833.2|91830.1|91805.1|91896.7|91859.1|91816.9|91785.3|1820
1595518200000|2020-07-23 15:30:00|91829.4|91804.4|91760.4|91710.4|91870.5|91822.9|91756|91706|1765
1595518500000|2020-07-23 15:35:00|91754.4|91704.4|91637.6|91612.6|91760.9|91723.3|91631.6|91594|1995
1595518800000|2020-07-23 15:40:00|91637.4|91612.4|91671.5|91621.5|91694.5|91644.5|91614.1|91569.2|1781
1595519100000|2020-07-23 15:45:00|91672.8|91622.8|91569.9|91519.9|91673.2|91637|91542.9|91492.9|1847
1595519400000|2020-07-23 15:50:00|91569.2|91519.2|91606|91556|91625.9|91578.7|91558.8|91516.2|1730
1595519700000|2020-07-23 15:55:00|91604.8|91554.8|91585|91535|91607.9|91557.9|91512.2|91465.2|1895
1595520000000|2020-07-23 16:00:00|91583.6|91533.6|91653.7|91628.7|91666.1|91631.3|91575.6|91529.2|1741
1595520300000|2020-07-23 16:05:00|91653.6|91628.6|91708.7|91683.7|91715.1|91686.2|91638.4|91610.5|1645
1595520600000|2020-07-23 16:10:00|91708.3|91683.3|91717.9|91667.9|91774.9|91742.5|91697|91659.3|1592
1595520900000|2020-07-23 16:15:00|91718.6|91668.6|91787.1|91762.1|91799.1|91763.5|91706.4|91668.1|1431
1595521200000|2020-07-23 16:20:00|91788.1|91763.1|91766.3|91741.3|91795|91766.3|91707.9|91682.9|1365
1595521500000|2020-07-23 16:25:00|91764.3|91739.3|91726.6|91701.6|91784.8|91759.8|91715.9|91665.9|1470
1595521800000|2020-07-23 16:30:00|91727|91702|91703.4|91678.4|91743|91707.5|91686.3|91651.1|1405
1595522100000|2020-07-23 16:35:00|91703.5|91678.5|91745.3|91720.3|91770.1|91743.2|91692.9|91667.9|1470
1595522400000|2020-07-23 16:40:00|91745.6|91720.6|91744.6|91719.6|91779.8|91754.8|91720.1|91685.6|1380
1595522700000|2020-07-23 16:45:00|91744.4|91719.4|91763.2|91738.2|91786.3|91746.1|91732.7|91707.7|1374
1595523000000|2020-07-23 16:50:00|91763.1|91738.1|91821.4|91796.4|91839.5|91800.7|91746.2|91721.2|1403
1595523300000|2020-07-23 16:55:00|91821.6|91796.6|91857.6|91807.6|91888.6|91848.7|91813.4|91784.9|1547
1595523600000|2020-07-23 17:00:00|91857.5|91807.5|91789.2|91764.2|91861.7|91811.7|91786.3|91751.9|1330
1595523900000|2020-07-23 17:05:00|91790|91765|91801.5|91776.5|91803.1|91778.1|91769.8|91744.8|1206
1595524200000|2020-07-23 17:10:00|91801.9|91776.9|91856.4|91831.4|91883.4|91858.4|91801.3|91776.3|1410
1595524500000|2020-07-23 17:15:00|91856.3|91831.3|91896.5|91871.5|91917.8|91880|91851.1|91820.3|1298
1595524800000|2020-07-23 17:20:00|91896.7|91871.7|91961.9|91911.9|91980.2|91930.2|91886.4|91851|1453
1595525100000|2020-07-23 17:25:00|91961.8|91911.8|91916.7|91891.7|91963.8|91913.8|91908|91876.4|1489
1595525400000|2020-07-23 17:30:00|91916.6|91891.6|92021.8|91971.8|92027.1|91977.1|91908.6|91883.6|1371
1595525700000|2020-07-23 17:35:00|92021.9|91971.9|92030.5|92005.5|92046.1|92006.5|92005.3|91955.3|1315
1595526000000|2020-07-23 17:40:00|92029.7|92004.7|92055.8|92030.8|92063.2|92038.2|92017.2|91992.2|1319
1595526300000|2020-07-23 17:45:00|92055.6|92030.6|92118.7|92093.7|92121.3|92096.3|92054.6|92029.6|1814
1595526600000|2020-07-23 17:50:00|92117.2|92092.2|92154|92104|92185.8|92135.8|92096.2|92051.8|1629
1595526900000|2020-07-23 17:55:00|92153.7|92103.7|92138.4|92088.4|92167.9|92133.4|92113.3|92077.7|1482
1595527200000|2020-07-23 18:00:00|92138.8|92088.8|92242.5|92192.5|92245.8|92195.8|92121.1|92080.8|1568
1595527500000|2020-07-23 18:05:00|92241.9|92191.9|92236.3|92211.3|92270.9|92232.2|92228.4|92184.8|1589
1595527800000|2020-07-23 18:10:00|92236.8|92211.8|92350.5|92325.5|92381.3|92342|92235.7|92210.7|1841
1595528100000|2020-07-23 18:15:00|92350.6|92325.6|92292.4|92267.4|92407.7|92363.6|92282|92255.2|1846
1595528400000|2020-07-23 18:20:00|92291.8|92266.8|92288.2|92263.2|92360.6|92310.6|92277.4|92252.4|1806
1595528700000|2020-07-23 18:25:00|92288.1|92263.1|92224.6|92199.6|92308|92269.8|92211.3|92175.8|1625
1595529000000|2020-07-23 18:30:00|92225.3|92200.3|92198.7|92173.7|92291.9|92257.1|92194.5|92161.3|1750
1595529300000|2020-07-23 18:35:00|92198.1|92173.1|92231.3|92206.3|92234.2|92207|92195.5|92164.1|1567
1595529600000|2020-07-23 18:40:00|92231.1|92206.1|92193.8|92168.8|92235.5|92210.5|92182.8|92157.8|1480
1595529900000|2020-07-23 18:45:00|92192.7|92167.7|92199.9|92174.9|92237.7|92203.6|92190.3|92162.6|1554
1595530200000|2020-07-23 18:50:00|92199.7|92174.7|92152.1|92127.1|92204.6|92179.6|92145.5|92109.3|1410
1595530500000|2020-07-23 18:55:00|92151.8|92126.8|92158.5|92133.5|92177.6|92152.6|92148.6|92123.6|1426
1595530800000|2020-07-23 19:00:00|92159.3|92134.3|92181|92156|92190.8|92165.8|92148.3|92116.3|1418
1595531100000|2020-07-23 19:05:00|92177|92152|92166.8|92141.8|92202.1|92167.7|92146.9|92107.7|1746
1595531400000|2020-07-23 19:10:00|92167.7|92142.7|92178.8|92153.8|92191.3|92159.8|92159.2|92130.5|1469
1595531700000|2020-07-23 19:15:00|92178.7|92153.7|92169.1|92144.1|92210.5|92184.4|92164.7|92136.9|1637
1595532000000|2020-07-23 19:20:00|92170|92145|92282.3|92232.3|92283.1|92233.1|92155.5|92130.5|1392
1595532300000|2020-07-23 19:25:00|92287.4|92237.4|92250.8|92225.8|92318.7|92280.3|92237.5|92198.5|1812
1595532600000|2020-07-23 19:30:00|92253.2|92228.2|92217.6|92167.6|92315.2|92265.2|92194|92155.8|1674
1595532900000|2020-07-23 19:35:00|92218.6|92168.6|92224.2|92174.2|92252|92202|92194.5|92149.1|1584
1595533200000|2020-07-23 19:40:00|92223.6|92173.6|92239.9|92189.9|92267|92217|92205.7|92155.7|1541
1595533500000|2020-07-23 19:45:00|92240.5|92190.5|92202.7|92152.7|92242.3|92192.3|92189.3|92139.3|1664
1595533800000|2020-07-23 19:50:00|92202.8|92152.8|92307.5|92257.5|92321.8|92271.8|92202.5|92152.5|1775
1595534100000|2020-07-23 19:55:00|92307.7|92257.7|92280.7|92230.7|92308.6|92258.6|92268.8|92218.8|1676
1595534400000|2020-07-23 20:00:00|92281|92231|92283.6|92233.6|92292.4|92242.4|92251.4|92201.4|1325
1595534700000|2020-07-23 20:05:00|92283.2|92233.2|92249.1|92199.1|92290.9|92240.9|92247.9|92197.9|982
1595535000000|2020-07-23 20:10:00|92249.3|92199.3|92272.4|92222.4|92272.5|92222.5|92235.5|92185.5|957
1595535300000|2020-07-23 20:15:00|92272.3|92222.3|92305.9|92255.9|92314|92264|92272.3|92222.3|890
1595535600000|2020-07-23 20:20:00|92305.2|92255.2|92304.4|92254.4|92311.6|92261.6|92294.7|92244.7|721
1595535900000|2020-07-23 20:25:00|92306.6|92256.6|92311.2|92261.2|92314.9|92264.9|92296.7|92246.7|702
1595536200000|2020-07-23 20:30:00|92310.6|92260.6|92316.9|92266.9|92332.3|92285.8|92293.4|92252.9|861
1595536500000|2020-07-23 20:35:00|92314.1|92264.1|92344.9|92294.9|92347.3|92297.3|92306.4|92256.4|767
1595536800000|2020-07-23 20:40:00|92348.1|92298.1|92345.9|92295.9|92353.5|92303.5|92333.7|92283.7|752
1595537100000|2020-07-23 20:45:00|92346.7|92296.7|92324.7|92274.7|92347.5|92297.5|92314|92264|812
1595537400000|2020-07-23 20:50:00|92322.5|92272.5|92299.3|92249.3|92331.5|92281.5|92290.9|92240.9|837
1595537700000|2020-07-23 20:55:00|92302.5|92252.5|92411.3|92124.4|92652.8|92261.7|92276.1|92067.7|900
1595538000000|2020-07-23 21:00:00|92439.2|92128.8|92496.3|92132.4|92496.3|92146.6|92421.4|92093.6|93
1595538300000|2020-07-23 21:05:00|92539.3|92095.2|92529.8|92072.2|92603.5|92147.8|92439|91979.7|141
1595538600000|2020-07-23 21:10:00|92543.3|92081.4|92456.8|92095.4|92576.3|92126.2|92451.6|92053.2|231
1595538900000|2020-07-23 21:15:00|92500.2|92086.3|92529.2|92102|92592|92134.7|92455|92063.7|173
1595539200000|2020-07-23 21:20:00|92528.5|92102.1|92529.3|92103.4|92593|92174.6|92470|92080.1|165
1595539500000|2020-07-23 21:25:00|92520.9|92130.1|92479.4|92075.8|92740.1|92174.6|92457.3|92047|188
1595539800000|2020-07-23 21:30:00|92473.8|92072.4|92340.1|92106.1|92496.1|92125.1|92336|92037.6|333
1595540100000|2020-07-23 21:35:00|92379.1|92120.9|92357|92053.9|92434.9|92151.3|92344.8|92036.1|431
1595540400000|2020-07-23 21:40:00|92357.1|92067.8|92335.4|92026.1|92379.3|92102.8|92234.6|91993.4|688
1595540700000|2020-07-23 21:45:00|92331.4|92052.9|92308.8|92073|92389|92156.3|92206.3|91995.2|517
1595541000000|2020-07-23 21:50:00|92316.5|92068|92374.9|92048.5|92448.3|92182.6|92219.1|91993.9|351
1595541300000|2020-07-23 21:55:00|92375|92077.2|92360|92095.9|92409.1|92162.3|92212.2|91976.1|290
1595541600000|2020-07-23 22:00:00|92305.2|92086.7|92321.6|92184.5|92499.5|92242.8|92181.5|92048.3|1191
1595541900000|2020-07-23 22:05:00|92317.4|92176.9|92239.9|92066.1|92321.4|92235.8|92146.7|92012.3|1188
1595542200000|2020-07-23 22:10:00|92222.9|92041.8|92184|92134|92252.7|92150|92181.8|92032.9|851
1595542500000|2020-07-23 22:15:00|92183.1|92133.1|92222.3|92076.1|92258.6|92141.5|92160.8|92068.4|1191
1595542800000|2020-07-23 22:20:00|92222.8|92074.1|92179.8|92129.8|92244|92139|92163.3|92065.5|674
1595543100000|2020-07-23 22:25:00|92178.7|92128.7|92186|92136|92247.1|92139.2|92167.2|92068.6|458
1595543400000|2020-07-23 22:30:00|92185.4|92135.4|92207|92075.5|92236.2|92160.8|92132.4|92052|1007
1595543700000|2020-07-23 22:35:00|92212.1|92074.6|92198.2|92073|92214.4|92112.6|92126.1|92056.5|732
1595544000000|2020-07-23 22:40:00|92162.4|92112.4|92163.8|92113.8|92237.1|92121.7|92155.2|92049.5|727
1595544300000|2020-07-23 22:45:00|92163|92113|92204.5|92068.3|92228.4|92119.6|92153.9|92035.8|530
1595544600000|2020-07-23 22:50:00|92197.6|92071|92154.1|92104.1|92211.5|92116.5|92148.9|92043.2|438
1595544900000|2020-07-23 22:55:00|92153.5|92103.5|92151.9|92101.9|92228.3|92116.6|92146.5|92040.9|373
1595545200000|2020-07-23 23:00:00|92151.2|92101.2|92161.4|92111.4|92220.8|92134.5|92128.4|92063|1013
1595545500000|2020-07-23 23:05:00|92159.5|92109.5|92183|92133|92232.3|92182.3|92150.6|92082.1|1048
1595545800000|2020-07-23 23:10:00|92188|92138|92191.6|92141.6|92209.6|92159.6|92141.7|92091.7|1164
1595546100000|2020-07-23 23:15:00|92191.4|92141.4|92198.8|92148.8|92218.6|92168.6|92171.1|92121.1|767
1595546400000|2020-07-23 23:20:00|92199.1|92149.1|92202.3|92152.3|92211|92161|92191.3|92141.3|487
1595546700000|2020-07-23 23:25:00|92202.4|92152.4|92211|92161|92220.1|92170.1|92198.9|92148.9|427
1595547000000|2020-07-23 23:30:00|92210.9|92160.9|92150.8|92100.8|92218.9|92168.9|92149.7|92099.7|866
1595547300000|2020-07-23 23:35:00|92150.5|92100.5|92185.7|92135.7|92226.5|92176.5|92149.1|92099.1|858
1595547600000|2020-07-23 23:40:00|92188.2|92138.2|92186.8|92136.8|92211|92161|92176.1|92126.1|809
1595547900000|2020-07-23 23:45:00|92186.4|92136.4|92192.3|92142.3|92198.5|92151.4|92171.2|92133.2|433
1595548200000|2020-07-23 23:50:00|92192.4|92142.4|92201.7|92151.7|92211|92161|92185.5|92135.5|563
1595548500000|2020-07-23 23:55:00|92201.2|92151.2|92220.2|92170.2|92224|92174|92189.4|92150.4|716
1595548800000|2020-07-24 00:00:00|92218.1|92168.1|92267.1|92217.1|92282.4|92232.4|92216.1|92166.1|1123
1595549100000|2020-07-24 00:05:00|92266.5|92216.5|92252.7|92202.7|92274.5|92224.5|92236.4|92186.4|814
1595549400000|2020-07-24 00:10:00|92251.8|92201.8|92271.4|92221.4|92275|92232.6|92245|92195|688
1595549700000|2020-07-24 00:15:00|92272.7|92222.7|92191.7|92141.7|92274.9|92224.9|92166.2|92127.5|1039
1595550000000|2020-07-24 00:20:00|92191.9|92141.9|92138.9|92088.9|92193.9|92143.9|92123.3|92073.3|1395
1595550300000|2020-07-24 00:25:00|92138.6|92088.6|92096.4|92046.4|92155.6|92105.6|92096.4|92046.4|1215
1595550600000|2020-07-24 00:30:00|92098.9|92048.9|92073.7|92023.7|92110.5|92060.5|92063.6|92013.6|992
1595550900000|2020-07-24 00:35:00|92074|92024|92057.9|92007.9|92078.4|92037.2|92031.4|91981.4|811
1595551200000|2020-07-24 00:40:00|92058|92008|92104.1|92054.1|92118.7|92068.7|92055.7|92005.7|740
1595551500000|2020-07-24 00:45:00|92105|92055|92108.3|92058.3|92114.2|92064.2|92094.4|92044.4|674
1595551800000|2020-07-24 00:50:00|92110.8|92060.8|92064.2|92014.2|92112.2|92062.2|92051.8|92001.8|761
1595552100000|2020-07-24 00:55:00|92059.9|92009.9|91925.9|91875.9|92064.2|92014.2|91894.6|91844.6|1159
1595552400000|2020-07-24 01:00:00|91927.3|91877.3|91930|91880|91930.9|91880.9|91895.5|91845.5|1153
1595552700000|2020-07-24 01:05:00|91929.8|91879.8|91926.6|91876.6|91976|91887.7|91917.3|91841|855
1595553000000|2020-07-24 01:10:00|91926.4|91876.4|91950.2|91900.2|91962.2|91912.2|91919.9|91869.9|936
1595553300000|2020-07-24 01:15:00|91949.1|91899.1|91943.2|91893.2|91961.9|91911.9|91912.2|91862.2|909
1595553600000|2020-07-24 01:20:00|91942.6|91892.6|91983.8|91933.8|91984.3|91934.3|91937.4|91887.4|955
1595553900000|2020-07-24 01:25:00|91984|91934|91987|91937|92027.5|91948.7|91975.5|91902.2|1056
1595554200000|2020-07-24 01:30:00|91987.2|91937.2|91949.8|91899.8|91998.3|91948.3|91936|91886|1548
1595554500000|2020-07-24 01:35:00|91948.7|91898.7|91942.8|91892.8|91958.5|91908.5|91922|91872|1315
1595554800000|2020-07-24 01:40:00|91942.3|91892.3|91971.7|91921.7|91976.6|91926.6|91941.7|91891.7|1176
1595555100000|2020-07-24 01:45:00|91970.1|91920.1|92067.5|92017.5|92070.9|92020.9|91967.6|91917.6|1354
1595555400000|2020-07-24 01:50:00|92067.7|92017.7|92018.1|91968.1|92101.9|92051.9|92016.4|91966.4|1167
1595555700000|2020-07-24 01:55:00|92018|91968|91958.1|91908.1|92024.4|91974.4|91950.2|91900.2|1036
1595556000000|2020-07-24 02:00:00|91958.5|91908.5|92013.3|91963.3|92024.2|91974.2|91958.5|91908.5|1367
1595556300000|2020-07-24 02:05:00|92013.5|91963.5|91973.4|91923.4|92029.3|91979.3|91969.9|91919.9|1206
1595556600000|2020-07-24 02:10:00|91976.1|91926.1|92090.7|92040.7|92115.5|92065.5|91961.2|91911.2|1562
1595556900000|2020-07-24 02:15:00|92091.4|92041.4|92000.5|91950.5|92091.5|92041.5|91978.2|91928.2|1068
1595557200000|2020-07-24 02:20:00|92000.8|91950.8|91986.2|91936.2|92021.5|91971.5|91955.6|91905.6|987
1595557500000|2020-07-24 02:25:00|91985.6|91935.6|92022.4|91972.4|92037.4|91987.4|91980.7|91930.7|871
1595557800000|2020-07-24 02:30:00|92022.6|91972.6|92009|91959|92039.1|91989.1|91987.3|91937.3|937
1595558100000|2020-07-24 02:35:00|92008.8|91958.8|91986.3|91936.3|92017.4|91967.4|91972|91922|1041
1595558400000|2020-07-24 02:40:00|91984|91934|92000.7|91950.7|92013.5|91963.5|91962.2|91912.2|755
1595558700000|2020-07-24 02:45:00|91996.8|91946.8|91976.7|91926.7|92006.9|91956.9|91961.2|91911.2|706
1595559000000|2020-07-24 02:50:00|91976.5|91926.5|91992.5|91942.5|92030|91942.5|91966.7|91898|811
1595559300000|2020-07-24 02:55:00|91991.7|91941.7|91987.8|91937.8|92010.2|91960.2|91976|91926|625
1595559600000|2020-07-24 03:00:00|91986.8|91936.8|91973.1|91923.1|91986.8|91936.8|91942.9|91892.9|934
1595559900000|2020-07-24 03:05:00|91973.5|91923.5|91996|91946|92002.6|91952.6|91973.1|91923.1|716
1595560200000|2020-07-24 03:10:00|92005.6|91955.6|92025.5|91975.5|92028.6|91978.6|91975.3|91925.3|799
1595560500000|2020-07-24 03:15:00|92025.6|91975.6|92005.6|91955.6|92030.5|91980.5|91991.2|91941.2|756
1595560800000|2020-07-24 03:20:00|92006.5|91956.5|92054.4|92004.4|92056.4|92006.4|92000.2|91950.2|637
1595561100000|2020-07-24 03:25:00|92054.1|92004.1|92044.6|91994.6|92063.5|92013.5|92040.2|91990.2|886
1595561400000|2020-07-24 03:30:00|92044.5|91994.5|92093.2|92043.2|92098.1|92048.1|92044.5|91994.5|1048
1595561700000|2020-07-24 03:35:00|92093.5|92043.5|92086.3|92036.3|92100.5|92050.5|92069.3|92019.3|727
1595562000000|2020-07-24 03:40:00|92086|92036|92109|92059|92116.4|92066.4|92082.8|92032.8|924
1595562300000|2020-07-24 03:45:00|92108.4|92058.4|92134.5|92084.5|92168.5|92118.5|92099.5|92049.5|1215
1595562600000|2020-07-24 03:50:00|92134.6|92084.6|92106.5|92056.5|92140.6|92090.6|92102.2|92052.2|1057
1595562900000|2020-07-24 03:55:00|92107.4|92057.4|92078.5|92028.5|92110.9|92060.9|92074.8|92024.8|1005
1595563200000|2020-07-24 04:00:00|92078.2|92028.2|92093.9|92043.9|92102.5|92052.5|92068.8|92018.8|942
1595563500000|2020-07-24 04:05:00|92095.4|92045.4|92230.1|92180.1|92245.5|92195.5|92091.8|92041.8|1297
1595563800000|2020-07-24 04:10:00|92229.6|92179.6|92278.8|92228.8|92278.8|92228.8|92213|92163|1290
1595564100000|2020-07-24 04:15:00|92277.3|92227.3|92283.8|92233.8|92287.8|92237.8|92246.3|92196.3|1027
1595564400000|2020-07-24 04:20:00|92282.6|92232.6|92280.2|92230.2|92294.3|92244.3|92259|92209|953
1595564700000|2020-07-24 04:25:00|92280|92230|92334.6|92284.6|92354.6|92304.6|92276.9|92226.9|1373
1595565000000|2020-07-24 04:30:00|92334.4|92284.4|92354.3|92304.3|92362.9|92312.9|92316.5|92266.5|1006
1595565300000|2020-07-24 04:35:00|92354.2|92304.2|92322.3|92272.3|92360.1|92310.1|92320.8|92270.8|802
1595565600000|2020-07-24 04:40:00|92322.6|92272.6|92310.8|92260.8|92340.3|92290.3|92303.4|92253.4|717
1595565900000|2020-07-24 04:45:00|92312.7|92262.7|92334.4|92284.4|92338.8|92288.8|92308.3|92258.3|725
1595566200000|2020-07-24 04:50:00|92333.6|92283.6|92360.7|92310.7|92365.5|92315.5|92313.2|92263.2|879
1595566500000|2020-07-24 04:55:00|92360.9|92310.9|92345.6|92295.6|92362.1|92312.1|92335.4|92285.4|649
1595566800000|2020-07-24 05:00:00|92343.9|92293.9|92418.4|92368.4|92429.4|92379.4|92343.9|92293.9|1361
1595567100000|2020-07-24 05:05:00|92416.3|92366.3|92370.3|92320.3|92426.6|92376.6|92365.1|92315.1|1230
1595567400000|2020-07-24 05:10:00|92370.7|92320.7|92363.3|92313.3|92385.6|92335.6|92351.4|92301.4|1086
1595567700000|2020-07-24 05:15:00|92363.1|92313.1|92383.6|92333.6|92404.1|92354.1|92362.4|92312.4|903
1595568000000|2020-07-24 05:20:00|92384.1|92334.1|92405|92355|92428.8|92378.8|92379.4|92329.4|1273
1595568300000|2020-07-24 05:25:00|92405.3|92355.3|92425.5|92375.5|92460.7|92410.7|92402.5|92352.5|1407
1595568600000|2020-07-24 05:30:00|92422.1|92372.1|92415.7|92365.7|92481.5|92431.5|92414.6|92364.6|1399
1595568900000|2020-07-24 05:35:00|92415.4|92365.4|92449|92399|92454.7|92404.7|92409.5|92359.5|823
1595569200000|2020-07-24 05:40:00|92448.9|92398.9|92371.3|92321.3|92456.5|92406.5|92369.5|92319.5|1015
1595569500000|2020-07-24 05:45:00|92370.4|92320.4|92394.1|92344.1|92433.9|92383.9|92369.7|92319.7|1044
1595569800000|2020-07-24 05:50:00|92394.8|92344.8|92401.2|92351.2|92420.2|92370.2|92391.1|92341.1|957
1595570100000|2020-07-24 05:55:00|92401.8|92351.8|92381.2|92331.2|92412.1|92362.1|92370|92320|1071
1595570400000|2020-07-24 06:00:00|92380.1|92330.1|92401.2|92351.2|92410.6|92370.3|92345.7|92295.7|1676
1595570700000|2020-07-24 06:05:00|92400.3|92350.3|92335.5|92285.5|92414.8|92365.3|92319.8|92275.2|1924
1595571000000|2020-07-24 06:10:00|92334.4|92284.4|92317.7|92267.7|92363.6|92319.4|92274|92239.9|1811
1595571300000|2020-07-24 06:15:00|92318.4|92268.4|92372.8|92347.8|92375.7|92350.7|92306.3|92262.6|1565
1595571600000|2020-07-24 06:20:00|92372.6|92347.6|92269.9|92244.9|92372.6|92347.6|92263.5|92228.3|1733
1595571900000|2020-07-24 06:25:00|92269.1|92244.1|92262.6|92237.6|92281.7|92250.7|92212.4|92178.3|1787
1595572200000|2020-07-24 06:30:00|92262.7|92237.7|92290|92240|92333.5|92292.5|92255.6|92229.2|1806
1595572500000|2020-07-24 06:35:00|92289.8|92239.8|92322.6|92297.6|92330.1|92300|92262.1|92233|1646
1595572800000|2020-07-24 06:40:00|92321.6|92296.6|92309.8|92284.8|92355.6|92318.1|92282|92245.4|1637
1595573100000|2020-07-24 06:45:00|92311.5|92286.5|92272.8|92247.8|92316.8|92286.9|92257.9|92232.9|1575
1595573400000|2020-07-24 06:50:00|92271.7|92246.7|92217.7|92167.7|92307.8|92271.5|92162.3|92112.3|1805
1595573700000|2020-07-24 06:55:00|92218|92168|92345.8|92295.8|92375.9|92325.9|92214.1|92164.1|1893
1595574000000|2020-07-24 07:00:00|92345.5|92295.5|92221.8|92171.8|92369.7|92343.1|92175|92125|2205
1595574300000|2020-07-24 07:05:00|92221.1|92171.1|92338.6|92313.6|92353.2|92327.9|92220.4|92170.4|1970
1595574600000|2020-07-24 07:10:00|92339.1|92314.1|92443.2|92393.2|92493.8|92456.3|92301.5|92260.2|2025
1595574900000|2020-07-24 07:15:00|92442.7|92392.7|92540|92490|92595|92569.1|92391.5|92341.5|2126
1595575200000|2020-07-24 07:20:00|92540.7|92490.7|92545.2|92520.2|92597|92558.9|92532.3|92482.3|1906
1595575500000|2020-07-24 07:25:00|92544.9|92519.9|92500.6|92450.6|92560.3|92535.3|92482.8|92432.8|1621
1595575800000|2020-07-24 07:30:00|92503.1|92453.1|92603|92553|92614.9|92572.8|92439.9|92389.9|2014
1595576100000|2020-07-24 07:35:00|92600.5|92550.5|92505.6|92480.6|92603.7|92553.7|92485|92435|1962
1595576400000|2020-07-24 07:40:00|92504.9|92479.9|92500|92475|92548.5|92505.6|92483|92435|1946
1595576700000|2020-07-24 07:45:00|92509.5|92459.5|92421.1|92396.1|92538.8|92502.5|92414.3|92389.3|1867
1595577000000|2020-07-24 07:50:00|92420|92395|92397.3|92372.3|92463.6|92430.3|92397.3|92362.4|1902
1595577300000|2020-07-24 07:55:00|92398.7|92373.7|92434.3|92384.3|92446.7|92412.7|92380.6|92334.5|1664
1595577600000|2020-07-24 08:00:00|92433.6|92383.6|92373.4|92348.4|92439.1|92394.4|92365.8|92333.3|1833
1595577900000|2020-07-24 08:05:00|92371.8|92346.8|92481.5|92431.5|92511.8|92466.2|92353.2|92328.2|1945
1595578200000|2020-07-24 08:10:00|92479.6|92429.6|92453.1|92428.1|92548.1|92503.2|92442.5|92407.7|1957
1595578500000|2020-07-24 08:15:00|92452.1|92427.1|92441|92391|92533.6|92483.6|92429.7|92387.7|1924
1595578800000|2020-07-24 08:20:00|92438.5|92388.5|92406.6|92381.6|92499.2|92462.7|92401.4|92365.5|1600
1595579100000|2020-07-24 08:25:00|92409.3|92384.3|92419.2|92394.2|92532.3|92482.3|92406.2|92372.3|1968
1595579400000|2020-07-24 08:30:00|92419|92394|92359.6|92309.6|92431.8|92395.9|92290.2|92253.9|2044
1595579700000|2020-07-24 08:35:00|92359.9|92309.9|92342.9|92317.9|92508.9|92458.9|92313.6|92276.9|2072
1595580000000|2020-07-24 08:40:00|92341.6|92316.6|92364.7|92314.7|92393.2|92368.2|92330.7|92282|1869
1595580300000|2020-07-24 08:45:00|92364|92314|92348|92298|92395|92349.7|92245.3|92195.3|1894
1595580600000|2020-07-24 08:50:00|92348.6|92298.6|92328|92303|92382.8|92345.4|92297.5|92272.5|1686
1595580900000|2020-07-24 08:55:00|92325.7|92300.7|92326.4|92301.4|92342|92317|92301.2|92276.2|1776
1595581200000|2020-07-24 09:00:00|92326.3|92301.3|92395.5|92345.5|92402.2|92352.2|92298.3|92273.3|1712
1595581500000|2020-07-24 09:05:00|92395.8|92345.8|92369.7|92344.7|92415.5|92365.5|92339.9|92310.9|1600
1595581800000|2020-07-24 09:10:00|92365.2|92340.2|92236.9|92186.9|92371.5|92340.2|92197.2|92147.2|1862
1595582100000|2020-07-24 09:15:00|92237.1|92187.1|92190.9|92140.9|92244.7|92209.6|92130.8|92086.2|1757
1595582400000|2020-07-24 09:20:00|92190.6|92140.6|92242.6|92192.6|92277.8|92227.8|92144|92117.1|2032
1595582700000|2020-07-24 09:25:00|92242.1|92192.1|92191|92141|92250.2|92208.8|92155.4|92105.4|1930
1595583000000|2020-07-24 09:30:00|92191.8|92141.8|92142.8|92117.8|92198|92164.5|92113.4|92063.4|1772
1595583300000|2020-07-24 09:35:00|92142.9|92117.9|92179.2|92154.2|92201.9|92159.6|92112.8|92075.3|1799
1595583600000|2020-07-24 09:40:00|92179.3|92154.3|92214.1|92189.1|92235|92189.8|92147.8|92110.9|1659
1595583900000|2020-07-24 09:45:00|92214.2|92189.2|92207.1|92157.1|92245.8|92206|92116.9|92080.3|1703
1595584200000|2020-07-24 09:50:00|92207.5|92157.5|92138.4|92088.4|92208.2|92170.6|92130.4|92086.2|1638
1595584500000|2020-07-24 09:55:00|92137.6|92087.6|92179.7|92129.7|92185|92135|92124.8|92074.8|1697
1595584800000|2020-07-24 10:00:00|92180.8|92130.8|92122.4|92097.4|92196.5|92166.7|92106.7|92078.7|2003
1595585100000|2020-07-24 10:05:00|92122.7|92097.7|92107.7|92057.7|92153.9|92114.9|92075.7|92049.7|1695
1595585400000|2020-07-24 10:10:00|92108.1|92058.1|92171.5|92121.5|92189|92157|92077.1|92041.3|1788
1595585700000|2020-07-24 10:15:00|92171.4|92121.4|92225.6|92175.6|92264.4|92222.2|92119.2|92077.7|1696
1595586000000|2020-07-24 10:20:00|92223.8|92173.8|92178.6|92128.6|92238.7|92188.7|92139.7|92089.7|1775
1595586300000|2020-07-24 10:25:00|92179.5|92129.5|92164.3|92114.3|92219.1|92169.1|92139.1|92102.8|1540
1595586600000|2020-07-24 10:30:00|92166.5|92116.5|92265.9|92215.9|92276.2|92226.2|92146.1|92103.4|1732
1595586900000|2020-07-24 10:35:00|92264.8|92214.8|92322.2|92272.2|92323.5|92273.5|92236.4|92186.4|1919
1595587200000|2020-07-24 10:40:00|92325.2|92275.2|92357|92332|92434.3|92384.3|92293.8|92243.8|2067
1595587500000|2020-07-24 10:45:00|92361.5|92336.5|92455.5|92405.5|92469|92419|92331.3|92295.2|1937
1595587800000|2020-07-24 10:50:00|92455.3|92405.3|92374.4|92349.4|92490.5|92440.5|92365.4|92316.8|1764
1595588100000|2020-07-24 10:55:00|92373.8|92348.8|92443.8|92393.8|92462|92424.1|92363|92325.8|1741
1595588400000|2020-07-24 11:00:00|92443.5|92393.5|92299.9|92249.9|92445.1|92402.4|92275.7|92234.8|2004
1595588700000|2020-07-24 11:05:00|92299.4|92249.4|92311.3|92286.3|92359|92320.9|92291.5|92243|1628
1595589000000|2020-07-24 11:10:00|92310.1|92285.1|92393.2|92368.2|92408.3|92371.8|92300.4|92275.4|1758
1595589300000|2020-07-24 11:15:00|92393.1|92368.1|92385.8|92335.8|92408.5|92369.4|92329|92291.4|1739
1595589600000|2020-07-24 11:20:00|92383.9|92333.9|92272.3|92247.3|92398.7|92352.7|92269.1|92244.1|1673
1595589900000|2020-07-24 11:25:00|92272.4|92247.4|92297|92272|92309.9|92279.5|92245.9|92200.9|1731
1595590200000|2020-07-24 11:30:00|92295.8|92270.8|92302.3|92277.3|92312.7|92287.7|92272.1|92237.3|1446
1595590500000|2020-07-24 11:35:00|92301.9|92276.9|92328.4|92278.4|92375.7|92325.7|92291.5|92256.7|1504
1595590800000|2020-07-24 11:40:00|92325.8|92275.8|92283.5|92233.5|92338.7|92288.7|92245.4|92220.4|1665
1595591100000|2020-07-24 11:45:00|92270.3|92245.3|92326.2|92276.2|92374|92324|92268.7|92226.5|1863
1595591400000|2020-07-24 11:50:00|92326.1|92276.1|92299.4|92249.4|92354.8|92305.4|92291.5|92244.2|1760
1595591700000|2020-07-24 11:55:00|92300.2|92250.2|92245.7|92195.7|92311.5|92261.5|92215.4|92176.9|1591
1595592000000|2020-07-24 12:00:00|92245.6|92195.6|92171.7|92146.7|92266.4|92216.4|92150.6|92112.5|1904
1595592300000|2020-07-24 12:05:00|92171.4|92146.4|92147.8|92097.8|92201.6|92151.6|92089.9|92046|2164
1595592600000|2020-07-24 12:10:00|92146.1|92096.1|92166.9|92116.9|92191.5|92141.5|92119.1|92069.1|1796
1595592900000|2020-07-24 12:15:00|92167.2|92117.2|92186.9|92161.9|92224.2|92174.2|92124.6|92086.3|1901
1595593200000|2020-07-24 12:20:00|92187|92162|92186.2|92136.2|92231.1|92181.1|92117.9|92067.9|1929
1595593500000|2020-07-24 12:25:00|92185.9|92135.9|92181.5|92131.5|92227.1|92177.1|92145.7|92108.6|1703
1595593800000|2020-07-24 12:30:00|92180.5|92130.5|92143.9|92118.9|92209.5|92160.3|92137.2|92101.5|1754
1595594100000|2020-07-24 12:35:00|92143.8|92118.8|92174.8|92124.8|92205.2|92155.2|92114.9|92079.8|1995
1595594400000|2020-07-24 12:40:00|92174.6|92124.6|92130.3|92080.3|92190.6|92140.6|92077.8|92037|2090
1595594700000|2020-07-24 12:45:00|92130|92080|92099.9|92049.9|92195|92145|92099.2|92049.2|2107
1595595000000|2020-07-24 12:50:00|92100|92050|92093.6|92043.6|92115.7|92065.7|92062.7|92012.7|1983
1595595300000|2020-07-24 12:55:00|92093.7|92043.7|92152.7|92102.7|92180.9|92130.9|92077.5|92033.6|2024
1595595600000|2020-07-24 13:00:00|92154|92104|92083.4|92033.4|92202.1|92152.1|92035.9|91985.9|2170
1595595900000|2020-07-24 13:05:00|92079.3|92029.3|92081|92031|92107.3|92057.3|92026.4|91976.4|2196
1595596200000|2020-07-24 13:10:00|92080.4|92030.4|92074|92024|92133.1|92083.1|92048.2|91998.2|2056
1595596500000|2020-07-24 13:15:00|92075|92025|92134.4|92084.4|92178.8|92128.8|92066.5|92016.5|2155
1595596800000|2020-07-24 13:20:00|92134|92084|92063.8|92013.8|92164.5|92114.5|92062.1|92012.1|2077
1595597100000|2020-07-24 13:25:00|92063.7|92013.7|92093.8|92043.8|92174.5|92124.5|92059.6|92009.6|2126
1595597400000|2020-07-24 13:30:00|92094.7|92044.7|92239.6|92189.6|92251.9|92201.9|92053|92003|2241
1595597700000|2020-07-24 13:35:00|92243.3|92193.3|92231.7|92181.7|92295|92245|92115.8|92065.8|2278
1595598000000|2020-07-24 13:40:00|92232.5|92182.5|92356.6|91912|92356.6|92225|92148.4|91910.2|2166
1595598300000|2020-07-24 13:45:00|92383.2|91921.2|92205.7|92155.7|92405.3|92227.7|92166.3|91892.3|2135
1595598600000|2020-07-24 13:50:00|92205.5|92155.5|92162.2|92112.2|92222.2|92172.2|92115.1|92065.1|2125
1595598900000|2020-07-24 13:55:00|92163.4|92113.4|92144.5|92094.5|92163.4|92118.7|92098.8|92048.8|1901
1595599200000|2020-07-24 14:00:00|92144.3|92094.3|92094.5|92044.5|92163|92125.7|92072.7|92022.7|2073
1595599500000|2020-07-24 14:05:00|92094.4|92044.4|91995.2|91945.2|92185.4|92135.4|91983.7|91935.7|2169
1595599800000|2020-07-24 14:10:00|91994.4|91944.4|92003.3|91953.3|92072.9|92022.9|91971.7|91921.7|2136
1595600100000|2020-07-24 14:15:00|92003.2|91953.2|91940.2|91890.2|92018.3|91968.3|91889|91839|2051
1595600400000|2020-07-24 14:20:00|91939.9|91889.9|91850.2|91800.2|91957.2|91907.2|91835.2|91785.2|2126
1595600700000|2020-07-24 14:25:00|91850|91800|91796|91771|91883.8|91833.8|91791.6|91746.6|1894
1595601000000|2020-07-24 14:30:00|91793.9|91768.9|91914.5|91864.5|91938.8|91898.9|91702|91652|2047
1595601300000|2020-07-24 14:35:00|91914.1|91864.1|91924.5|91874.5|92000.2|91950.2|91799|91749|2018
1595601600000|2020-07-24 14:40:00|91924.8|91874.8|91837.9|91787.9|91930.4|91880.9|91799.5|91749.5|2068
1595601900000|2020-07-24 14:45:00|91838.5|91788.5|91831.6|91781.6|91885.7|91835.7|91754.5|91704.5|2109
1595602200000|2020-07-24 14:50:00|91830.3|91780.3|91877.5|91827.5|91910.4|91860.4|91802.2|91752.2|2198
1595602500000|2020-07-24 14:55:00|91876.1|91826.1|91848.7|91798.7|91942.2|91892.2|91814.6|91768|2064
1595602800000|2020-07-24 15:00:00|91854.2|91804.2|91872|91822|91877.9|91827.9|91793.5|91743.5|2022
1595603100000|2020-07-24 15:05:00|91871.3|91821.3|91838.7|91788.7|91913.4|91863.4|91826.8|91776.8|2082
1595603400000|2020-07-24 15:10:00|91834.7|91784.7|91879.9|91829.9|91880.7|91830.7|91788.9|91738.9|2176
1595603700000|2020-07-24 15:15:00|91882.2|91832.2|91876.6|91826.6|91969.8|91919.8|91835.8|91785.8|2079
1595604000000|2020-07-24 15:20:00|91876.9|91826.9|91965.9|91915.9|91997.7|91947.7|91871.4|91821.4|1978
1595604300000|2020-07-24 15:25:00|91966.1|91916.1|91910.6|91860.6|91998.9|91948.9|91898.3|91848.9|1993
1595604600000|2020-07-24 15:30:00|91910.4|91860.4|91957.7|91907.7|91974.9|91929.7|91908.6|91858.6|1516
1595604900000|2020-07-24 15:35:00|91957.3|91907.3|91976.6|91926.6|91995.8|91945.8|91946.3|91896.3|1661
1595605200000|2020-07-24 15:40:00|91976.1|91926.1|91916.2|91866.2|91976.1|91926.1|91895.1|91845.1|1496
1595605500000|2020-07-24 15:45:00|91916.4|91866.4|91927.7|91877.7|91929.6|91879.6|91880.1|91837.7|1465
1595605800000|2020-07-24 15:50:00|91927.8|91877.8|91909.9|91859.9|91936.3|91886.3|91901.3|91851.3|1332
1595606100000|2020-07-24 15:55:00|91910.1|91860.1|91965|91915|91978.8|91928.8|91909.4|91859.4|1523
1595606400000|2020-07-24 16:00:00|91965.8|91915.8|91970.5|91920.5|91994.2|91944.2|91943.1|91893.1|1625
1595606700000|2020-07-24 16:05:00|91971|91921|91994.2|91969.2|92020.9|91980|91971|91921|1360
1595607000000|2020-07-24 16:10:00|91993.9|91968.9|91954.2|91904.2|92003.3|91970.2|91928|91891.5|1434
1595607300000|2020-07-24 16:15:00|91955.2|91905.2|91980.5|91930.5|91999.1|91950.8|91929.9|91879.9|1397
1595607600000|2020-07-24 16:20:00|91980.7|91930.7|92007.1|91957.1|92012.2|91962.2|91932.1|91900.1|1554
1595607900000|2020-07-24 16:25:00|92007.4|91957.4|91929.4|91879.4|92009.9|91959.9|91924.9|91877.9|1353
1595608200000|2020-07-24 16:30:00|91928.4|91878.4|91942.5|91892.5|91942.6|91892.6|91889.2|91841.1|1408
1595608500000|2020-07-24 16:35:00|91942.4|91892.4|91937.4|91887.4|91976.8|91926.8|91910.5|91860.5|1314
1595608800000|2020-07-24 16:40:00|91937.5|91887.5|91936.2|91886.2|91949.5|91909.2|91932|91882|1014
1595609100000|2020-07-24 16:45:00|91935.7|91885.7|91947|91897|91972.4|91922.4|91930.5|91880.5|1187
1595609400000|2020-07-24 16:50:00|91947.3|91897.3|91943.1|91893.1|91953.8|91907.2|91916.2|91878.4|1336
1595609700000|2020-07-24 16:55:00|91942.8|91892.8|91961.2|91911.2|91961.8|91911.8|91923|91880.7|1216
1595610000000|2020-07-24 17:00:00|91961.4|91911.4|91957.7|91907.7|91968.8|91918.8|91933.5|91883.5|1608
1595610300000|2020-07-24 17:05:00|91958.5|91908.5|91968|91918|91978.5|91928.5|91951.7|91901.7|1457
1595610600000|2020-07-24 17:10:00|91968.1|91918.1|91977.4|91927.4|91977.8|91927.8|91927.8|91891.4|1138
1595610900000|2020-07-24 17:15:00|91977.7|91927.7|91980.1|91930.1|91995.3|91945.3|91968.3|91918.3|1231
1595611200000|2020-07-24 17:20:00|91980|91930|91935.4|91885.4|91981.7|91931.7|91922.7|91882.4|1440
1595611500000|2020-07-24 17:25:00|91935.5|91885.5|91901|91851|91939.7|91889.7|91890.3|91847.4|1196
1595611800000|2020-07-24 17:30:00|91902.4|91852.4|91918.6|91868.6|91925.1|91875.1|91897.3|91847.3|1322
1595612100000|2020-07-24 17:35:00|91918.8|91868.8|91907.5|91857.5|91923.5|91873.5|91875.3|91825.3|1248
1595612400000|2020-07-24 17:40:00|91907|91857|91884.4|91834.4|91912.2|91862.2|91882.6|91832.6|1114
1595612700000|2020-07-24 17:45:00|91883.8|91833.8|91820.3|91770.3|91889.1|91839.1|91806|91756|1172
1595613000000|2020-07-24 17:50:00|91820.9|91770.9|91841.5|91791.5|91857.5|91807.5|91803.3|91766.7|1042
1595613300000|2020-07-24 17:55:00|91840.2|91790.2|91834.2|91784.2|91864.7|91814.7|91832.6|91782.6|1414
1595613600000|2020-07-24 18:00:00|91835.6|91785.6|91799.2|91749.2|91836.3|91786.3|91793.6|91743.6|1156
1595613900000|2020-07-24 18:05:00|91799.1|91749.1|91738.5|91688.5|91800.3|91750.3|91734.2|91684.2|1108
1595614200000|2020-07-24 18:10:00|91737.9|91687.9|91757.6|91707.6|91760.5|91710.5|91710.5|91672.2|1243
1595614500000|2020-07-24 18:15:00|91757|91707|91768.9|91718.9|91775.9|91730.6|91735.1|91702.7|1065
1595614800000|2020-07-24 18:20:00|91769|91719|91731.3|91681.3|91774.8|91734.9|91724.6|91677.4|980
1595615100000|2020-07-24 18:25:00|91731.7|91681.7|91682.7|91632.7|91734.2|91692.2|91671.1|91621.1|1374
1595615400000|2020-07-24 18:30:00|91686|91636|91728|91678|91729.2|91686.4|91682|91632|1066
1595615700000|2020-07-24 18:35:00|91726.7|91676.7|91732.2|91682.2|91771.5|91721.5|91698.6|91656.7|1362
1595616000000|2020-07-24 18:40:00|91731.1|91681.1|91705.9|91655.9|91742.3|91692.3|91679.9|91636.3|1339
1595616300000|2020-07-24 18:45:00|91706.4|91656.4|91714|91664|91718.1|91670.1|91654.4|91604.4|1397
1595616600000|2020-07-24 18:50:00|91713.8|91663.8|91697.8|91647.8|91734.7|91695.4|91670.4|91633.5|1377
1595616900000|2020-07-24 18:55:00|91697.3|91647.3|91656.4|91631.4|91701.2|91662.2|91639.2|91603.4|1310
1595617200000|2020-07-24 19:00:00|91656.8|91631.8|91683.9|91633.9|91700.3|91650.3|91656.8|91616.5|1106
1595617500000|2020-07-24 19:05:00|91682.2|91632.2|91666.7|91616.7|91688.1|91638.1|91659.8|91609.8|938
1595617800000|2020-07-24 19:10:00|91667.6|91617.6|91677.8|91627.8|91679.1|91638.2|91656.9|91614.9|826
1595618100000|2020-07-24 19:15:00|91677.6|91627.6|91694.8|91644.8|91698.2|91659.9|91663.1|91613.1|1089
1595618400000|2020-07-24 19:20:00|91694.5|91644.5|91688|91638|91698.7|91648.7|91671.8|91627.9|726
1595618700000|2020-07-24 19:25:00|91688.5|91638.5|91684.4|91659.4|91701|91661.2|91681.1|91632.7|766
1595619000000|2020-07-24 19:30:00|91684.5|91659.5|91692.1|91642.1|91702.2|91662.4|91677.4|91627.4|827
1595619300000|2020-07-24 19:35:00|91690.1|91640.1|91611.9|91561.9|91691.2|91641.2|91599.4|91549.4|1071
1595619600000|2020-07-24 19:40:00|91612.1|91562.1|91601.1|91551.1|91612.1|91562.1|91568.8|91518.8|1135
1595619900000|2020-07-24 19:45:00|91601.8|91551.8|91545.3|91495.3|91627|91582.2|91542.1|91492.1|1232
1595620200000|2020-07-24 19:50:00|91545.4|91495.4|91550.6|91500.6|91568.5|91518.5|91527.3|91477.3|1237
1595620500000|2020-07-24 19:55:00|91551.1|91501.1|91588.4|91538.4|91593.5|91551.9|91543.7|91493.7|1288
1595620800000|2020-07-24 20:00:00|91572.8|91547.8|91534.4|91484.4|91586.4|91552|91527|91477|1075
1595621100000|2020-07-24 20:05:00|91536.5|91486.5|91486.2|91436.2|91549|91502.8|91461.3|91411.3|711
1595621400000|2020-07-24 20:10:00|91486.1|91436.1|91532|91482|91537.1|91487.1|91456.1|91406.1|1359
1595621700000|2020-07-24 20:15:00|91524.4|91474.4|91481.7|91431.7|91622|91486.3|91422.3|91276.4|1275
1595622000000|2020-07-24 20:20:00|91476.9|91426.9|91514|91464|91597.8|91524.7|91447.5|91312.2|1259
1595622300000|2020-07-24 20:25:00|91513.7|91463.7|91534.9|91484.9|91565.1|91515.1|91476.1|91426.1|1266
1595622600000|2020-07-24 20:30:00|91510.7|91460.7|91499.5|91449.5|91550.4|91500.4|91471.2|91421.2|1037
1595622900000|2020-07-24 20:35:00|91503.5|91453.5|91524.8|91474.8|91538.2|91488.2|91495.3|91445.3|510
1595623200000|2020-07-24 20:40:00|91517.1|91467.1|91572.6|91522.6|91584.3|91534.3|91496.1|91446.1|687
1595623500000|2020-07-24 20:45:00|91572.7|91522.7|91567.6|91517.6|91602.6|91552.6|91542.6|91492.6|590
1595623800000|2020-07-24 20:50:00|91564.4|91514.4|91627.7|91577.7|92184.6|91662.7|91545.5|91438|1171
1595624100000|2020-07-24 20:55:00|91742.7|91489.7|91736.3|91485.8|91809|91624.2|91603.1|91416.7|785
1595793600000|2020-07-26 20:00:00|92018.1|91397.1|92070.8|91449.8|92070.8|91449.8|92001.5|91380.5|25
1595793900000|2020-07-26 20:05:00|92037.2|91416.2|92092.5|91471.5|92097.8|91476.8|92010|91389|36
1595794200000|2020-07-26 20:10:00|92051|91430|92092.5|91471.5|92092.5|91471.5|92039|91418|11
1595794500000|2020-07-26 20:15:00|92091.4|91470.4|92092.5|91471.5|92092.5|91471.5|92058.5|91437.5|20
1595794800000|2020-07-26 20:20:00|92127.8|91506.8|92098.5|91477.5|92158.5|91537.5|92055.6|91434.6|22
1595795100000|2020-07-26 20:25:00|92056.5|91435.5|92098.5|91477.5|92098.5|91477.5|92056.5|91435.5|3
1595795400000|2020-07-26 20:30:00|92055|91434|92098.5|91477.5|92098.5|91477.5|92055|91434|2
1595795700000|2020-07-26 20:35:00|92068.5|91447.5|92136.3|91515.3|92155.4|91534.4|92058|91437|29
1595796000000|2020-07-26 20:40:00|92104.6|91483.6|92107.5|91486.5|92142.4|91521.4|92054|91433|48
1595796300000|2020-07-26 20:45:00|92084.5|91463.5|92107.5|91486.5|92107.5|91486.5|92084|91463|9
1595796600000|2020-07-26 20:50:00|92106.7|91485.7|92107.5|91486.5|92107.5|91486.5|92106.7|91485.7|2
1595796900000|2020-07-26 20:55:00|92106.9|91485.9|91609.5|91539.5|92130.4|91579.2|91531.5|91247.1|26
1595797200000|2020-07-26 21:00:00|91608.6|91538.6|91579.4|91509.4|92145.8|91589.3|91531|91337.9|66
1595797500000|2020-07-26 21:05:00|91576.8|91506.8|92027|91406|92136.4|91519.7|91546.9|91406|134
1595797800000|2020-07-26 21:10:00|92071.2|91450.2|91979|91358|92170.3|91553|91542.8|91234|245
1595798100000|2020-07-26 21:15:00|91959.6|91338.6|92078.4|91457.4|92078.4|91457.4|91936.2|91315.2|108
1595798400000|2020-07-26 21:20:00|92047.4|91426.4|92050|91429|92078.4|91457.4|91998.5|91377.5|117
1595798700000|2020-07-26 21:25:00|92070.9|91449.9|92015.6|91394.6|92078.1|91457.1|91993|91372|69
1595799000000|2020-07-26 21:30:00|91994|91373|92068.9|91447.9|92079.6|91458.6|91853.8|91232.8|123
1595799300000|2020-07-26 21:35:00|92068.4|91447.4|92067.7|91446.7|92078.4|91457.4|91871.6|91250.6|62
1595799600000|2020-07-26 21:40:00|92076.4|91455.4|92076.4|91455.4|92076.4|91455.4|91877.7|91256.7|20
1595799900000|2020-07-26 21:45:00|92042.6|91421.6|91910.3|91289.3|92152.5|91531.5|91910.3|91289.3|31
1595800200000|2020-07-26 21:50:00|91927.3|91306.3|91920.7|91299.7|92076.2|91455.2|91875|91254|47
1595800500000|2020-07-26 21:55:00|92012.7|91391.7|92076.2|91455.2|92076.2|91455.2|91879.6|91258.6|39
1595800800000|2020-07-26 22:00:00|92023.1|91402.1|91912|91617|92115|91661.5|91869.5|91290.9|701
1595801100000|2020-07-26 22:05:00|91908.4|91620.1|91631.8|91423|92092|91717.8|91583.4|91248.7|1234
1595801400000|2020-07-26 22:10:00|91634.1|91422.8|91583.1|91375.6|91657.4|91479.7|91512.1|91323.4|1436
1595801700000|2020-07-26 22:15:00|91578.3|91386.6|91969.5|91587.9|92118.3|91714.9|91565.2|91330.4|1840
1595802000000|2020-07-26 22:20:00|91968.3|91582.8|91754.3|91560.8|92064.9|91648.5|91706.2|91513.9|1910
1595802300000|2020-07-26 22:25:00|91747.8|91525|91806.2|91472.2|92147.8|91650.6|91602.4|91261.2|2000
1595802600000|2020-07-26 22:30:00|91785|91478.7|91808.1|91558.6|91891.5|91581.2|91691.1|91350.9|2093
1595802900000|2020-07-26 22:35:00|91817.8|91552.8|91630.6|91294.3|91984.9|91558.1|91574|91230.1|1877
1595803200000|2020-07-26 22:40:00|91616|91291.1|91750.1|91490.4|92011.7|91555|91490.6|91218.2|1136
1595803500000|2020-07-26 22:45:00|91747.8|91487.7|91890.4|91523.8|92011.7|91608|91536.7|91286.4|1252
1595803800000|2020-07-26 22:50:00|91797.9|91573.8|91616.9|91467.2|92082|91608.4|91569.8|91282.2|1492
1595804100000|2020-07-26 22:55:00|91614.4|91460.5|91662.3|91506.3|91838.4|91580.8|91609.2|91448|815
1595804400000|2020-07-26 23:00:00|91672|91502.3|91626.8|91576.8|91810.6|91582.4|91442.1|91328.9|1929
1595804700000|2020-07-26 23:05:00|91628.7|91578.7|91675.2|91525.6|91783.6|91640.9|91613.2|91496.7|2183
1595805000000|2020-07-26 23:10:00|91677.2|91521.5|91685.8|91520|91784.9|91596.6|91575.6|91473.8|2099
1595805300000|2020-07-26 23:15:00|91685.2|91530.1|91726.4|91569.2|91759.8|91645.7|91587.2|91507.5|1169
1595805600000|2020-07-26 23:20:00|91720.3|91573.4|91723.4|91592.1|91748.1|91655.4|91590.1|91519|1071
1595805900000|2020-07-26 23:25:00|91723.3|91592|91660.6|91523.6|91735.4|91643.5|91612.4|91509.2|971
1595806200000|2020-07-26 23:30:00|91661.7|91522.8|91633.7|91503.5|91667.5|91573.8|91589.7|91498.5|976
1595806500000|2020-07-26 23:35:00|91635|91500.8|91603.3|91553.3|91657.9|91569|91581.3|91487|1849
1595806800000|2020-07-26 23:40:00|91605.3|91555.3|91621.5|91571.5|91659.1|91577.9|91597|91511.7|2186
1595807100000|2020-07-26 23:45:00|91621.1|91571.1|91588.6|91538.6|91675.9|91588.9|91567.8|91474.1|1560
1595807400000|2020-07-26 23:50:00|91588.5|91538.5|91571.8|91521.8|91636.7|91550|91566.7|91474.9|1238
1595807700000|2020-07-26 23:55:00|91613|91484.7|91606.9|91556.9|91642.6|91582.6|91563.7|91483.6|1163
1595808000000|2020-07-27 00:00:00|91607.5|91557.5|91546.8|91496.8|91643.8|91568.3|91537.4|91451.4|1388
1595808300000|2020-07-27 00:05:00|91546.3|91496.3|91505.4|91455.4|91614.8|91544.3|91497.3|91407.9|1499
1595808600000|2020-07-27 00:10:00|91503.7|91453.7|91490.3|91440.3|91550.4|91476.9|91488.1|91418.8|1248
1595808900000|2020-07-27 00:15:00|91487.6|91437.6|91423.7|91291.8|91492.9|91442.9|91375|91285.2|1269
1595809200000|2020-07-27 00:20:00|91423|91294.9|91328.9|91278.9|91436.9|91371.2|91324.7|91224.5|1513
1595809500000|2020-07-27 00:25:00|91328.5|91278.5|91385.6|91335.6|91489.5|91418.1|91321.8|91271.8|1316
1595809800000|2020-07-27 00:30:00|91386.3|91336.3|91416.7|91366.7|91440.5|91375|91336.3|91286.3|1204
1595810100000|2020-07-27 00:35:00|91416.3|91366.3|91163.4|91113.4|91426.7|91376.7|91127.4|91028.9|1529
1595810400000|2020-07-27 00:40:00|91162.9|91112.9|91083.9|91033.9|91233.1|91183.1|91050|91000|1564
1595810700000|2020-07-27 00:45:00|91085.3|91035.3|91110.8|91060.8|91130.1|91066|91069.3|90966.8|1254
1595811000000|2020-07-27 00:50:00|91121.3|91071.3|91089.9|91039.9|91121.3|91071.3|91078.6|91028.6|1184
1595811300000|2020-07-27 00:55:00|91083.7|91033.7|91092.8|91042.8|91100.4|91050.4|91077.4|91027.4|1045
1595811600000|2020-07-27 01:00:00|91092.5|91042.5|91080.6|91030.6|91101.1|91051.1|91077.7|91027.7|1052
1595811900000|2020-07-27 01:05:00|91079.4|91029.4|91059.8|91009.8|91099.4|91049.4|91058.7|91008.7|1152
1595812200000|2020-07-27 01:10:00|91059.9|91009.9|91093.1|91043.1|91095.5|91045.5|91059.9|91009.9|1018
1595812500000|2020-07-27 01:15:00|91092.8|91042.8|91098.8|91048.8|91109.2|91059.2|91089.7|91039.7|1049
1595812800000|2020-07-27 01:20:00|91098.4|91048.4|91098.4|91048.4|91102.2|91052.2|91083|91033|1265
1595813100000|2020-07-27 01:25:00|91097.9|91047.9|91094.5|91044.5|91104.4|91054.4|91087.1|91037.1|1074
1595813400000|2020-07-27 01:30:00|91094.1|91044.1|91050.9|91000.9|91101.4|91051.4|91050.3|91000.3|1454
1595813700000|2020-07-27 01:35:00|91050.5|91000.5|91015.6|90965.6|91055.1|91005.1|91008.7|90958.7|1351
1595814000000|2020-07-27 01:40:00|91016.9|90966.9|91014|90964|91028.4|90978.4|91004.8|90954.8|1180
1595814300000|2020-07-27 01:45:00|91014.4|90964.4|91059.6|91009.6|91064.9|91014.9|91008.5|90958.5|1206
1595814600000|2020-07-27 01:50:00|91059.2|91009.2|91042.4|90992.4|91060.5|91010.5|91021.1|90971.1|972
1595814900000|2020-07-27 01:55:00|91042.2|90992.2|91036.2|90986.2|91042.2|90992.2|91020.6|90970.6|888
1595815200000|2020-07-27 02:00:00|91035.9|90985.9|91057.1|91007.1|91065.5|91015.5|91035.9|90985.9|733
1595815500000|2020-07-27 02:05:00|91055.9|91005.9|91047.1|90997.1|91061.3|91011.3|91039|90989|800
1595815800000|2020-07-27 02:10:00|91047.2|90997.2|91034.4|90984.4|91063.2|91013.2|91027.8|90977.8|929
1595816100000|2020-07-27 02:15:00|91032.3|90982.3|91033|90983|91051.6|91001.6|91025.3|90975.3|810
1595816400000|2020-07-27 02:20:00|91033.6|90983.6|91052.4|91002.4|91059.5|91009.5|91031.1|90981.1|749
1595816700000|2020-07-27 02:25:00|91050.7|91000.7|91051.6|91001.6|91055.2|91005.2|91036.5|90986.5|784
1595817000000|2020-07-27 02:30:00|91048.8|90998.8|91027.8|90977.8|91060.4|91010.4|91025.8|90975.8|903
1595817300000|2020-07-27 02:35:00|91028.2|90978.2|91015|90965|91031.7|90981.7|91014.1|90964.1|924
1595817600000|2020-07-27 02:40:00|91015.1|90965.1|90973.2|90923.2|91026.7|90976.7|90966.2|90916.2|993
1595817900000|2020-07-27 02:45:00|90973|90923|90887.8|90837.8|90979.6|90929.6|90842.6|90782.5|1653
1595818200000|2020-07-27 02:50:00|90888.3|90838.3|90898.2|90848.2|90915.2|90865.2|90884.5|90834.5|1361
1595818500000|2020-07-27 02:55:00|90899|90849|90877.5|90827.5|90900.1|90850.1|90820.6|90770.6|1474
1595818800000|2020-07-27 03:00:00|90879.9|90829.9|90892.9|90842.9|90894.2|90844.2|90861.7|90811.7|1613
1595819100000|2020-07-27 03:05:00|90893|90843|90886.1|90836.1|90898.7|90848.7|90863.4|90813.4|1753
1595819400000|2020-07-27 03:10:00|90884.5|90834.5|90834.4|90784.4|90898.4|90848.4|90833.1|90783.1|1922
1595819700000|2020-07-27 03:15:00|90834.5|90784.5|90838|90788|90853.2|90803.2|90752.2|90702.2|2100
1595820000000|2020-07-27 03:20:00|90837.7|90787.7|90825.9|90775.9|90863.5|90813.5|90813.8|90763.8|1594
1595820300000|2020-07-27 03:25:00|90826.1|90776.1|90832.2|90782.2|90855.2|90805.2|90816.2|90766.2|1486
1595820600000|2020-07-27 03:30:00|90832.1|90782.1|90881|90831|90885.6|90835.6|90829.8|90779.8|1622
1595820900000|2020-07-27 03:35:00|90882.1|90832.1|90848.3|90798.3|90888.4|90838.4|90836.6|90786.6|1480
1595821200000|2020-07-27 03:40:00|90849.5|90799.5|90875.7|90825.7|90881.7|90831.7|90834.3|90784.3|1112
1595821500000|2020-07-27 03:45:00|90875|90825|90886|90836|90902.3|90852.3|90874.7|90824.7|1169
1595821800000|2020-07-27 03:50:00|90886.3|90836.3|90871.1|90821.1|90888.7|90838.7|90859.8|90809.8|855
1595822100000|2020-07-27 03:55:00|90870.6|90820.6|90906.7|90856.7|90909.5|90859.5|90843.3|90793.3|1020
1595822400000|2020-07-27 04:00:00|90906.3|90856.3|90931.7|90881.7|90936.8|90886.8|90896.3|90846.3|955
1595822700000|2020-07-27 04:05:00|90932.3|90882.3|90929|90879|90965.8|90915.8|90922.4|90872.4|987
1595823000000|2020-07-27 04:10:00|90929.3|90879.3|90941.6|90891.6|90949.7|90899.7|90922|90872|836
1595823300000|2020-07-27 04:15:00|90941.7|90891.7|90940|90890|90952.1|90902.1|90915.8|90865.8|1102
1595823600000|2020-07-27 04:20:00|90942.9|90892.9|90923|90873|90944|90894|90904.6|90854.6|1675
1595823900000|2020-07-27 04:25:00|90923.1|90873.1|90904.1|90854.1|90925.4|90875.4|90888.2|90838.2|1447
1595824200000|2020-07-27 04:30:00|90903.7|90853.7|90901.1|90851.1|90910.3|90860.3|90885.7|90835.7|776
1595824500000|2020-07-27 04:35:00|90901|90851|90864.5|90814.5|90906.5|90856.5|90860.8|90810.8|916
1595824800000|2020-07-27 04:40:00|90863.9|90813.9|90898.6|90848.6|90913.5|90863.5|90861.1|90811.1|952
1595825100000|2020-07-27 04:45:00|90898.5|90848.5|90893.9|90843.9|90907.4|90857.4|90885.4|90835.4|708
1595825400000|2020-07-27 04:50:00|90893.8|90843.8|90888.5|90838.5|90901.6|90851.6|90876.6|90826.6|866
1595825700000|2020-07-27 04:55:00|90889.6|90839.6|90904|90854|90915.5|90865.5|90886.9|90836.9|916
1595826000000|2020-07-27 05:00:00|90905.5|90855.5|90915.2|90865.2|90922|90872|90899.6|90849.6|1361
1595826300000|2020-07-27 05:05:00|90913.2|90863.2|90912.3|90862.3|90930.7|90880.7|90903.5|90853.5|1311
1595826600000|2020-07-27 05:10:00|90911.7|90861.7|91053.2|91003.2|91059|91009|90906.9|90856.9|1165
1595826900000|2020-07-27 05:15:00|91055.2|91005.2|91000.3|90950.3|91055.2|91005.2|90993.5|90943.5|1109
1595827200000|2020-07-27 05:20:00|91001.5|90951.5|91018.8|90968.8|91022.6|90972.6|90989.8|90939.8|1057
1595827500000|2020-07-27 05:25:00|91018|90968|91017.3|90967.3|91036.1|90986.1|91000.8|90950.8|1124
1595827800000|2020-07-27 05:30:00|91015.6|90965.6|91015|90965|91029.3|90979.3|90989.5|90939.5|1507
1595828100000|2020-07-27 05:35:00|91013.3|90963.3|91014.6|90964.6|91025.8|90975.8|90999.4|90949.4|1115
1595828400000|2020-07-27 05:40:00|91014.1|90964.1|91014.4|90964.4|91030.8|90980.8|91008.6|90958.6|1052
1595828700000|2020-07-27 05:45:00|91013.9|90963.9|91005.6|90955.6|91014.3|90964.3|90981|90931|1446
1595829000000|2020-07-27 05:50:00|91004.1|90954.1|91033.1|90983.1|91037.5|90987.5|90995.2|90945.2|1158
1595829300000|2020-07-27 05:55:00|91032.1|90982.1|91006.7|90956.7|91040.7|90990.7|91006.6|90956.6|1418
1595829600000|2020-07-27 06:00:00|91011|90961|90891.8|90866.8|91022.8|90972.8|90883.9|90858.9|1824
1595829900000|2020-07-27 06:05:00|90893.1|90868.1|90899|90874|90957.2|90916.4|90890.3|90861.9|1736
1595830200000|2020-07-27 06:10:00|90900.3|90875.3|91045.3|91020.3|91095.5|91045.5|90896.3|90855.1|1890
1595830500000|2020-07-27 06:15:00|91046.2|91021.2|91024.2|90974.2|91097|91056.6|91002.3|90953.7|1498
1595830800000|2020-07-27 06:20:00|91021.7|90971.7|91005.2|90955.2|91039.3|91003.2|90953.3|90903.3|1647
1595831100000|2020-07-27 06:25:00|91005.8|90955.8|91020.1|90970.1|91034.9|90994.2|90961.4|90926.4|1758
1595831400000|2020-07-27 06:30:00|91020.7|90970.7|90966.2|90941.2|91040.7|90990.7|90940.4|90898.7|1784
1595831700000|2020-07-27 06:35:00|90966|90941|90966.8|90941.8|90984.9|90959.9|90939.5|90906.7|1427
1595832000000|2020-07-27 06:40:00|90967|90942|90965.6|90915.6|91004.4|90956|90920.6|90882.4|1662
1595832300000|2020-07-27 06:45:00|90967|90917|90972.8|90922.8|91010.8|90975.3|90925|90875|1817
1595832600000|2020-07-27 06:50:00|90973.1|90923.1|90993.2|90943.2|91001.7|90951.7|90948.3|90906.8|1455
1595832900000|2020-07-27 06:55:00|90993.3|90943.3|91085.6|91035.6|91092|91055.3|90977|90931.2|1574
1595833200000|2020-07-27 07:00:00|91070.6|91045.6|91052.8|91027.8|91082.7|91047.2|91002.8|90957.9|1838
1595833500000|2020-07-27 07:05:00|91051.8|91026.8|91133.6|91083.6|91163.9|91122.3|91042.6|90992.7|1853
1595833800000|2020-07-27 07:10:00|91133.4|91083.4|91059.3|91034.3|91160.4|91115|91021.5|90987.2|1693
1595834100000|2020-07-27 07:15:00|91059.1|91034.1|91037.4|91012.4|91169.3|91119.3|91035.4|91010.4|1704
1595834400000|2020-07-27 07:20:00|91043.3|91018.3|91131.3|91081.3|91133.3|91092.9|91028.2|90982.4|1724
1595834700000|2020-07-27 07:25:00|91130.3|91080.3|91182.1|91132.1|91193.2|91148.5|91115.4|91075.4|1788
1595835000000|2020-07-27 07:30:00|91182.2|91132.2|91220.7|91195.7|91231.8|91198.1|91140.1|91102|1586
1595835300000|2020-07-27 07:35:00|91221.1|91196.1|91303.1|91253.1|91376.3|91326.3|91218.7|91193.7|1938
1595835600000|2020-07-27 07:40:00|91303.6|91253.6|91181.7|91131.7|91308.2|91258.7|91150.9|91109.2|1911
1595835900000|2020-07-27 07:45:00|91181.8|91131.8|91208.1|91183.1|91215|91184.9|91127.9|91090|1592
1595836200000|2020-07-27 07:50:00|91208.6|91183.6|91163.2|91138.2|91213.7|91183.6|91151.5|91103.6|1589
1595836500000|2020-07-27 07:55:00|91163.1|91138.1|91169|90573|91224.4|91188.1|91125.3|90533.9|1745
1595836800000|2020-07-27 08:00:00|91208.4|90640.1|91062.5|91012.5|91243.9|91070.7|91014.9|90505.7|1983
1595837100000|2020-07-27 08:05:00|91062.8|91012.8|91121.9|91071.9|91156.3|91106.3|91062.8|91012.8|1868
1595837400000|2020-07-27 08:10:00|91121.1|91071.1|91022.6|90972.6|91143.3|91093.3|91008.6|90968.5|1930
1595837700000|2020-07-27 08:15:00|91020.3|90970.3|90996.6|90971.6|91064|91024.3|90987.4|90945.6|1601
1595838000000|2020-07-27 08:20:00|90996.4|90971.4|91046.5|91021.5|91087.4|91062.4|90991|90954.1|1572
1595838300000|2020-07-27 08:25:00|91045.1|91020.1|91067.5|91042.5|91139.5|91105|91044.2|91008.1|1654
1595838600000|2020-07-27 08:30:00|91067|91042|91017.6|90967.6|91094.7|91065|90974.4|90925.1|1778
1595838900000|2020-07-27 08:35:00|91017.8|90967.8|91009|90959|91040|91012.6|90926.1|90889.1|1618
1595839200000|2020-07-27 08:40:00|91008.4|90958.4|91052.8|91027.8|91081.8|91044.6|90984.4|90943.7|1414
1595839500000|2020-07-27 08:45:00|91053.3|91028.3|91112.6|91062.6|91138.9|91088.9|91048.8|91011.8|1575
1595839800000|2020-07-27 08:50:00|91112.8|91062.8|91082.4|91032.4|91148.6|91110.6|91080.8|91032.4|1484
1595840100000|2020-07-27 08:55:00|91076.6|91026.6|91117.8|91067.8|91169.3|91131.6|91076.5|91026.5|1736
1595840400000|2020-07-27 09:00:00|91117.7|91067.7|91168.6|91118.6|91196|91146|91041.8|90991.8|1910
1595840700000|2020-07-27 09:05:00|91167.5|91117.5|91113.8|91088.8|91197.2|91152.8|91094.2|91053.2|1762
1595841000000|2020-07-27 09:10:00|91112.2|91087.2|91175.7|91150.7|91196.1|91155.1|91030.8|90985.2|1794
1595841300000|2020-07-27 09:15:00|91174.6|91149.6|91158.4|91133.4|91195.2|91157.8|91092.2|91054|1506
1595841600000|2020-07-27 09:20:00|91158.9|91133.9|91136.1|91111.1|91173.7|91148.7|91131.1|91106.1|1398
1595841900000|2020-07-27 09:25:00|91137.1|91112.1|91060.1|91035.1|91139|91114|91059.6|91034.6|1489
1595842200000|2020-07-27 09:30:00|91059.6|91034.6|91056.3|91031.3|91122.3|91089.3|91037.8|90999.1|1485
1595842500000|2020-07-27 09:35:00|91055.8|91030.8|90983.5|90958.5|91058.5|91033.5|90975|90941.2|1546
1595842800000|2020-07-27 09:40:00|90983.6|90958.6|91010.7|90985.7|91028.6|91003.6|90978.2|90953.2|1243
1595843100000|2020-07-27 09:45:00|91012.3|90987.3|90991.1|90966.1|91035.6|91010.6|90990.2|90965.2|1229
1595843400000|2020-07-27 09:50:00|90990.2|90965.2|90952.6|90927.6|91011.3|90986.3|90951.8|90926.8|1439
1595843700000|2020-07-27 09:55:00|90952.2|90927.2|91079|91029|91090|91040|90952.2|90927.2|1715
1595844000000|2020-07-27 10:00:00|91079.4|91029.4|91038.4|91013.4|91099.3|91051.8|91032.9|90986.9|1590
1595844300000|2020-07-27 10:05:00|91038|91013|91103.8|91053.8|91103.8|91066.3|91032.7|91007.7|1528
1595844600000|2020-07-27 10:10:00|91103.3|91053.3|91078.6|91053.6|91126.9|91101.9|91064.3|91026.7|1437
1595844900000|2020-07-27 10:15:00|91078.8|91053.8|91000.8|90950.8|91114.9|91079.7|90989.5|90949.8|1674
1595845200000|2020-07-27 10:20:00|91000.6|90950.6|90967.6|90917.6|91018|90993|90957.6|90916.9|1520
1595845500000|2020-07-27 10:25:00|90966.2|90916.2|90875.2|90825.2|90987.5|90946.5|90858.4|90808.4|1880
1595845800000|2020-07-27 10:30:00|90876|90826|90925.5|90900.5|90974.4|90939.5|90852.9|90810.8|1682
1595846100000|2020-07-27 10:35:00|90925.3|90900.3|90915.2|90890.2|90962|90937|90879.6|90850.7|1647
1595846400000|2020-07-27 10:40:00|90916.8|90891.8|90914.5|90889.5|90966|90939.8|90908.3|90876.5|1571
1595846700000|2020-07-27 10:45:00|90914.3|90889.3|90831.2|90806.2|90920.1|90895.1|90822.4|90787.2|1376
1595847000000|2020-07-27 10:50:00|90831.3|90806.3|90837.5|90812.5|90859.2|90832.8|90820.7|90785.4|1283
1595847300000|2020-07-27 10:55:00|90837.9|90812.9|90846.8|90796.8|90906.8|90866.7|90816.2|90780.2|1496
1595847600000|2020-07-27 11:00:00|90846.3|90796.3|90866.5|90841.5|90918.3|90874.4|90828.1|90796.3|1562
1595847900000|2020-07-27 11:05:00|90864.6|90839.6|90901.5|90876.5|90921.5|90884|90863.9|90825.7|1567
1595848200000|2020-07-27 11:10:00|90902.7|90877.7|90979.7|90929.7|90987.2|90937.2|90883.2|90844|1674
1595848500000|2020-07-27 11:15:00|90980.1|90930.1|90900.8|90875.8|90981.2|90931.2|90896.1|90861.9|1579
1595848800000|2020-07-27 11:20:00|90900.7|90875.7|90961.8|90936.8|90984|90939.2|90889.9|90854.9|1462
1595849100000|2020-07-27 11:25:00|90962.5|90937.5|90969.2|90919.2|90998.2|90956.4|90953.5|90907.9|1347
1595849400000|2020-07-27 11:30:00|90965.6|90915.6|90882.9|90832.9|90973.5|90943.6|90874.5|90829.4|1477
1595849700000|2020-07-27 11:35:00|90882.8|90832.8|90892.5|90867.5|90895.8|90870.8|90860.2|90820|1193
1595850000000|2020-07-27 11:40:00|90893.1|90868.1|90926|90901|90970|90945|90888.2|90863.2|1382
1595850300000|2020-07-27 11:45:00|90925.8|90900.8|90961|90936|90972.1|90947.1|90925.8|90900.8|1293
1595850600000|2020-07-27 11:50:00|90961.2|90936.2|90877.2|90852.2|90961.4|90936.4|90875.4|90850.4|1372
1595850900000|2020-07-27 11:55:00|90877.5|90852.5|90849.4|90799.4|90898.3|90859.7|90828.5|90790.9|1675
1595851200000|2020-07-27 12:00:00|90848.9|90798.9|90843.1|90818.1|90873.2|90848.2|90799.8|90766.1|1876
1595851500000|2020-07-27 12:05:00|90843.9|90818.9|90829.3|90804.3|90897.8|90847.8|90802|90768.4|1643
1595851800000|2020-07-27 12:10:00|90828.8|90803.8|90752.7|90702.7|90842.2|90814.6|90641.4|90591.4|1936
1595852100000|2020-07-27 12:15:00|90751.8|90701.8|90818.5|90793.5|90822.4|90797.4|90736|90686|1712
1595852400000|2020-07-27 12:20:00|90818.7|90793.7|90869.2|90844.2|90895.5|90848.8|90790.2|90748.3|1585
1595852700000|2020-07-27 12:25:00|90869.6|90844.6|90833.3|90783.3|90881.5|90856.5|90811|90776|1443
1595853000000|2020-07-27 12:30:00|90832.8|90782.8|90843.3|90818.3|90872|90828.3|90811.7|90771.9|1786
1595853300000|2020-07-27 12:35:00|90843.2|90818.2|90869.5|90844.5|90957.3|90932.3|90810.9|90768.5|1768
1595853600000|2020-07-27 12:40:00|90870|90845|90945.7|90920.7|91027.6|90990.8|90858.2|90810.2|1676
1595853900000|2020-07-27 12:45:00|90945.4|90920.4|90950.5|90925.5|91051.9|91026.7|90929.7|90904.7|1972
1595854200000|2020-07-27 12:50:00|90950.6|90925.6|90970|90945|91060.8|91035.2|90938.7|90912.3|1806
1595854500000|2020-07-27 12:55:00|90971.7|90946.7|90956.3|90906.3|90985.4|90951.2|90895.7|90857.8|1486
1595854800000|2020-07-27 13:00:00|90955.7|90905.7|90940.1|90890.1|91023.9|90987.9|90929.1|90879.9|1642
1595855100000|2020-07-27 13:05:00|90940.4|90890.4|91078.5|91053.5|91123.7|91083.8|90940.1|90890.1|1998
1595855400000|2020-07-27 13:10:00|91078.3|91053.3|91104.1|91054.1|91170.8|91141|91062.2|91036.2|1675
1595855700000|2020-07-27 13:15:00|91104.5|91054.5|91114.2|91064.2|91142.4|91111.6|91042.6|91005.4|1521
1595856000000|2020-07-27 13:20:00|91113.4|91063.4|91134|91109|91192.5|91163|91065.5|91028.3|1653
1595856300000|2020-07-27 13:25:00|91133.8|91108.8|91112.4|91062.4|91155.1|91130.1|91048.3|91005.4|1775
1595856600000|2020-07-27 13:30:00|91114.7|91064.7|91109.7|91059.7|91178.1|91130.9|91081.4|91035.4|1933
1595856900000|2020-07-27 13:35:00|91108.7|91058.7|91106.6|91056.6|91139.5|91092.7|91078.8|91032.5|1749
1595857200000|2020-07-27 13:40:00|91106.4|91056.4|90982.9|90957.9|91109.2|91061.3|90963.5|90921.2|1849
1595857500000|2020-07-27 13:45:00|90982.7|90957.7|90904.8|90854.8|90987.4|90962.4|90858.9|90819.6|1924
1595857800000|2020-07-27 13:50:00|90905.5|90855.5|90876.8|90826.8|90972|90929.7|90834.5|90784.5|1855
1595858100000|2020-07-27 13:55:00|90876.7|90826.7|90856.7|90806.7|90913|90869.1|90827.3|90789.5|1852
1595858400000|2020-07-27 14:00:00|90856.9|90806.9|90907.8|90857.8|90981.5|90940.4|90846.2|90806.9|1983
1595858700000|2020-07-27 14:05:00|90907.5|90857.5|90871.3|90846.3|90987.5|90944.4|90850|90800|2026
1595859000000|2020-07-27 14:10:00|90873.4|90848.4|90924.9|90899.9|90966.4|90931.4|90859.7|90809.7|1925
1595859300000|2020-07-27 14:15:00|90922.4|90897.4|91000.9|90950.9|91024.9|90974.9|90841.8|90806.1|1863
1595859600000|2020-07-27 14:20:00|91000.5|90950.5|90959.3|90909.3|91020.2|90970.2|90906.1|90867.1|1997
1595859900000|2020-07-27 14:25:00|90959.5|90909.5|90888.7|90838.7|90978|90933.8|90870|90820|1886
1595860200000|2020-07-27 14:30:00|90890.3|90840.3|90811|90786|90925.6|90888.5|90801.6|90751.6|1826
1595860500000|2020-07-27 14:35:00|90811.6|90786.6|90741.7|90691.7|90845.8|90802.2|90740|90690|1771
1595860800000|2020-07-27 14:40:00|90740.6|90690.6|90771.8|90721.8|90836.5|90786.5|90733.9|90683.9|1895
1595861100000|2020-07-27 14:45:00|90770.3|90720.3|90780.9|90755.9|90806.4|90764|90755.7|90707.2|1618
1595861400000|2020-07-27 14:50:00|90781.6|90756.6|90898.9|90848.9|90914.8|90864.8|90772.5|90747.5|1769
1595861700000|2020-07-27 14:55:00|90898.5|90848.5|90874.4|90849.4|90900.9|90858.1|90845.2|90805.1|1903
1595862000000|2020-07-27 15:00:00|90875.2|90850.2|90945.8|90895.8|90956.6|90906.6|90843.7|90806.6|1856
1595862300000|2020-07-27 15:05:00|90946.6|90896.6|90898.1|90848.1|90946.6|90899.1|90852.7|90802.7|1699
1595862600000|2020-07-27 15:10:00|90897|90847|90932.6|90907.6|90952.3|90909.9|90885.1|90845.9|1330
1595862900000|2020-07-27 15:15:00|90933|90908|90941.2|90916.2|90970.9|90927.7|90923.2|90884.2|1325
1595863200000|2020-07-27 15:20:00|90941|90916|91006.3|90981.3|91025.9|90983.4|90934.4|90909.4|1431
1595863500000|2020-07-27 15:25:00|91004.9|90979.9|91064.9|91039.9|91092.8|91053.4|91003.2|90967.2|1566
1595863800000|2020-07-27 15:30:00|91068.7|91043.7|91102.3|91052.3|91108.6|91069.9|91047.2|91016.6|1591
1595864100000|2020-07-27 15:35:00|91101.8|91051.8|91074.6|91024.6|91185.1|91144.8|91059.3|91018.3|1586
1595864400000|2020-07-27 15:40:00|91075.2|91025.2|91090.9|91065.9|91103.2|91070.5|91065.3|91017.7|1378
1595864700000|2020-07-27 15:45:00|91090.8|91065.8|91099.7|91074.7|91117.4|91077.8|91080.3|91040.8|1382
1595865000000|2020-07-27 15:50:00|91113.2|91063.2|91110.9|91085.9|91149.8|91106.4|91100.1|91061.4|1623
1595865300000|2020-07-27 15:55:00|91113.7|91088.7|91153.8|91103.8|91160.5|91122.7|91109.1|91073.9|1392
1595865600000|2020-07-27 16:00:00|91154.2|91104.2|91115.9|91065.9|91166.6|91127.9|91096.5|91063.2|1526
1595865900000|2020-07-27 16:05:00|91116.6|91066.6|91102.3|91052.3|91116.6|91086.4|91082.4|91046.4|1320
1595866200000|2020-07-27 16:10:00|91104|91054|91145.6|91095.6|91179.7|91129.7|91083.8|91046.1|1376
1595866500000|2020-07-27 16:15:00|91145.2|91095.2|91107|91057|91151.3|91113.2|91080.7|91040.1|1524
1595866800000|2020-07-27 16:20:00|91107.2|91057.2|91055.1|91005.1|91113.9|91070.5|91052.8|91002.8|1482
1595867100000|2020-07-27 16:25:00|91054.8|91004.8|90995|90945|91057.3|91017.3|90987.6|90937.6|1381
1595867400000|2020-07-27 16:30:00|90995.4|90945.4|91020.6|90970.6|91036.9|90986.9|90979.2|90938.6|1680
1595867700000|2020-07-27 16:35:00|91020.5|90970.5|91005.2|90955.2|91030.3|90983.8|90970.4|90944.1|1592
1595868000000|2020-07-27 16:40:00|91004.1|90954.1|91024.1|90974.1|91026.9|90976.9|90988.4|90944|1395
1595868300000|2020-07-27 16:45:00|91026.1|90976.1|91081.6|91031.6|91085.2|91035.2|91012.2|90962.2|1606
1595868600000|2020-07-27 16:50:00|91081.4|91031.4|91083.1|91033.1|91101.1|91056.1|91066.9|91019.5|1494
1595868900000|2020-07-27 16:55:00|91083.3|91033.3|91104.1|91054.1|91115.9|91065.9|91081.2|91031.2|1586
1595869200000|2020-07-27 17:00:00|91104.2|91054.2|91035.3|90985.3|91104.2|91054.2|91035.3|90985.3|1430
1595869500000|2020-07-27 17:05:00|91036.7|90986.7|91051.7|91001.7|91059.3|91015.5|91036.7|90986.7|1289
1595869800000|2020-07-27 17:10:00|91051.5|91001.5|91028.8|90978.8|91063.4|91020.9|91013.9|90974.6|1352
1595870100000|2020-07-27 17:15:00|91029.1|90979.1|91001.6|90976.6|91030.3|90982.3|90987.5|90951.2|1176
1595870400000|2020-07-27 17:20:00|91001|90976|91011.1|90961.1|91033.3|90983.3|90985.3|90951.2|1591
1595870700000|2020-07-27 17:25:00|91011.5|90961.5|91007.6|90957.6|91012.8|90977.9|90983.4|90945|1590
1595871000000|2020-07-27 17:30:00|91008.8|90958.8|90988.1|90938.1|91009.7|90972.5|90971.4|90933.8|1243
1595871300000|2020-07-27 17:35:00|90988.6|90938.6|90963.8|90913.8|91001|90961.7|90961.6|90911.6|1526
1595871600000|2020-07-27 17:40:00|90964.4|90914.4|90975.9|90925.9|90979.5|90929.5|90955.4|90905.4|1329
1595871900000|2020-07-27 17:45:00|90977.6|90927.6|90928|90878|90977.6|90927.6|90925.2|90875.2|1369
1595872200000|2020-07-27 17:50:00|90928.1|90878.1|90936.4|90886.4|90949|90899|90926.7|90876.7|1078
1595872500000|2020-07-27 17:55:00|90935.5|90885.5|90921.2|90871.2|90938.4|90888.4|90914.3|90864.3|1126
1595872800000|2020-07-27 18:00:00|90921.7|90871.7|90885.9|90835.9|90921.7|90871.7|90879|90829|1226
1595873100000|2020-07-27 18:05:00|90885.7|90835.7|90870|90820|90886.1|90836.1|90856.9|90806.9|1102
1595873400000|2020-07-27 18:10:00|90870.7|90820.7|90852.8|90802.8|90873.5|90823.5|90848.8|90798.8|1328
1595873700000|2020-07-27 18:15:00|90852.7|90802.7|90904|90854|90907.3|90857.3|90843|90793|1259
1595874000000|2020-07-27 18:20:00|90904.7|90854.7|90884.2|90834.2|90921.5|90871.5|90870.4|90820.4|1398
1595874300000|2020-07-27 18:25:00|90887|90837|90871|90821|90898.9|90848.9|90835.7|90785.7|1295
1595874600000|2020-07-27 18:30:00|90871.2|90821.2|90861.5|90836.5|90897.3|90847.3|90858|90811.7|1197
1595874900000|2020-07-27 18:35:00|90860.6|90835.6|90871.1|90821.1|90872.5|90835.8|90846.8|90806.6|1079
1595875200000|2020-07-27 18:40:00|90871|90821|90894.1|90844.1|90904.6|90854.6|90859.2|90820.1|1243
1595875500000|2020-07-27 18:45:00|90897.6|90847.6|90923.5|90873.5|90924.2|90874.2|90892.1|90842.1|1079
1595875800000|2020-07-27 18:50:00|90923.6|90873.6|90984.2|90934.2|90987.5|90937.5|90912|90862|1174
1595876100000|2020-07-27 18:55:00|90984.5|90934.5|90993.1|90943.1|91001|90951|90972.8|90922.8|1595
1595876400000|2020-07-27 19:00:00|90991.9|90941.9|91018.8|90968.8|91027.9|90977.9|90991.4|90941.4|1596
1595876700000|2020-07-27 19:05:00|91019.7|90969.7|91030.4|90980.4|91038.3|90988.3|91012.2|90962.2|1230
1595877000000|2020-07-27 19:10:00|91030.6|90980.6|91067.2|91017.2|91071.5|91021.5|91028.7|90978.7|1398
1595877300000|2020-07-27 19:15:00|91067.4|91017.4|91077|91027|91082|91032|91061.5|91011.5|1148
1595877600000|2020-07-27 19:20:00|91077.1|91027.1|91053.8|91003.8|91081|91031|91047.8|90997.8|1041
1595877900000|2020-07-27 19:25:00|91054.2|91004.2|91043.1|90993.1|91054.9|91004.9|91031.3|90981.3|1153
1595878200000|2020-07-27 19:30:00|91041.9|90991.9|90984.7|90934.7|91046.1|90996.1|90972.5|90922.5|1257
1595878500000|2020-07-27 19:35:00|90984.5|90934.5|91008.7|90958.7|91011.3|90961.3|90981.8|90931.8|994
1595878800000|2020-07-27 19:40:00|91009.1|90959.1|91043.6|90993.6|91049|90999|91006.3|90956.3|1213
1595879100000|2020-07-27 19:45:00|91043.7|90993.7|91046.4|90996.4|91065.3|91015.3|91038|90988|1152
1595879400000|2020-07-27 19:50:00|91046.8|90996.8|91048.3|90998.3|91066.2|91016.2|91035.5|90985.5|1120
1595879700000|2020-07-27 19:55:00|91046.6|90996.6|91023.2|90973.2|91052.1|91002.1|91016.3|90966.3|1039
1595880000000|2020-07-27 20:00:00|91027.7|90977.7|91032.7|90982.7|91048.1|90998.1|91019.9|90969.9|941
1595880300000|2020-07-27 20:05:00|91033.2|90983.2|91025.7|90975.7|91038|90988|91012.1|90962.1|612
1595880600000|2020-07-27 20:10:00|91026.2|90976.2|91029.1|90979.1|91035.2|90985.2|91021|90971|548
1595880900000|2020-07-27 20:15:00|91028.8|90978.8|91019.2|90969.2|91039.1|90989.1|91017.4|90967.4|869
1595881200000|2020-07-27 20:20:00|91020|90970|91013.2|90963.2|91026.7|90976.7|91011.5|90961.5|623
1595881500000|2020-07-27 20:25:00|91012.3|90962.3|91015.4|90965.4|91027|90977|91004.7|90954.7|672
1595881800000|2020-07-27 20:30:00|91015.8|90965.8|90982.1|90932.1|91033|90983|90979.3|90929.3|972
1595882100000|2020-07-27 20:35:00|90982.2|90932.2|90981.3|90931.3|90988.7|90938.7|90978.9|90928.9|844
1595882400000|2020-07-27 20:40:00|90981.2|90931.2|90974.2|90924.2|90984.5|90934.5|90972.1|90922.1|836
1595882700000|2020-07-27 20:45:00|90975.4|90925.4|90958.2|90908.2|90979.4|90929.4|90955|90905|1065
1595883000000|2020-07-27 20:50:00|90958.6|90908.6|90941.3|90891.3|90967.6|90917.6|90938.6|90888.6|733
1595883300000|2020-07-27 20:55:00|90942.9|90892.9|90974.3|90924.3|91028.5|90943|90942.9|90887.8|1151
1595883600000|2020-07-27 21:00:00|91105.8|90906.3|91292.9|90907.4|91292.9|90927|91052.5|90887.3|63
1595883900000|2020-07-27 21:05:00|91343|90937.4|91286.2|90876.8|91415.7|90944.8|91234|90828.3|171
1595884200000|2020-07-27 21:10:00|91350.2|90875.7|91386|90854|91403.4|90960.8|91262.7|90825.1|236
1595884500000|2020-07-27 21:15:00|91387|90855|91307.2|90849.5|91400|90960.8|91241.7|90832.7|274
1595884800000|2020-07-27 21:20:00|91319.8|90876.3|91266.9|90851.7|91359.7|90956.3|91248.3|90819.1|284
1595885100000|2020-07-27 21:25:00|91287.3|90866.8|91337.1|90869.3|91352.9|90940.8|91230.3|90824.5|212
1595885400000|2020-07-27 21:30:00|91345.7|90865.4|91292.5|90888.7|91360.7|90911.6|91243.3|90824.3|353
1595885700000|2020-07-27 21:35:00|91304.1|90877.2|91287.5|90882|91340.7|90936.7|91237|90834.5|283
1595886000000|2020-07-27 21:40:00|91340.6|90854.9|91299.7|90868.6|91340.6|90926.6|91260.4|90843|320
1595886300000|2020-07-27 21:45:00|91305.4|90872.6|91278|90878.5|91326.4|90949.6|91241.6|90837.6|364
1595886600000|2020-07-27 21:50:00|91278.2|90878.3|91260.5|90882.4|91303.7|90946.8|91227|90851.3|625
1595886900000|2020-07-27 21:55:00|91261.1|90883|91270.3|90874.4|91316|91018.1|91208.4|90850|453
1595887200000|2020-07-27 22:00:00|91296|90874.3|91103.4|90914.1|91320.4|90940.1|91069.2|90843.4|898
1595887500000|2020-07-27 22:05:00|91109.3|90915.6|91057.2|90867|91119.3|90923.9|91044.2|90853|847
1595887800000|2020-07-27 22:10:00|91057.5|90864.2|90999.7|90868.4|91060.7|90913.3|90959.7|90844.6|873
1595888100000|2020-07-27 22:15:00|90955.7|90905.7|90987.7|90851.5|91014.8|90913.2|90947.4|90826.3|548
1595888400000|2020-07-27 22:20:00|90985.8|90846.7|90979.6|90847.5|90997.2|90907.9|90930.8|90833.9|626
1595888700000|2020-07-27 22:25:00|90984|90848.1|90927.6|90877.6|90993.4|90898.2|90926.2|90831.4|592
1595889000000|2020-07-27 22:30:00|90927.7|90877.7|90952.1|90826.8|90974.1|90886|90904.8|90814.7|706
1595889300000|2020-07-27 22:35:00|90952.5|90827.2|90909.1|90859.1|90974.7|90869.8|90902.2|90815.9|459
1595889600000|2020-07-27 22:40:00|90912.9|90862.9|90905.6|90855.6|90969.9|90873.1|90898.5|90811.5|366
1595889900000|2020-07-27 22:45:00|90906.3|90856.3|90912.7|90862.7|90977.8|90869.7|90897.4|90809|471
1595890200000|2020-07-27 22:50:00|90912.5|90862.5|90876.3|90826.3|90950.9|90863.1|90869.7|90783.8|638
1595890500000|2020-07-27 22:55:00|90876.6|90826.6|90875.4|90825.4|90924.3|90837.2|90869.6|90785.3|548
1595890800000|2020-07-27 23:00:00|90878.2|90828.2|90885.7|90835.7|90900.3|90850.3|90867.5|90817.5|747
1595891100000|2020-07-27 23:05:00|90887.8|90837.8|90928.4|90878.4|90931.5|90881.5|90882.7|90832.7|642
1595891400000|2020-07-27 23:10:00|90928.6|90878.6|90925|90875|90939.4|90889.4|90919.7|90869.7|617
1595891700000|2020-07-27 23:15:00|90924.7|90874.7|90955.5|90905.5|90959.8|90909.8|90921.4|90871.4|690
1595892000000|2020-07-27 23:20:00|90955.2|90905.2|90906.6|90856.6|90962.7|90912.7|90897.6|90809.4|982
1595892300000|2020-07-27 23:25:00|90906.1|90856.1|90902.8|90852.8|90966.3|90879.4|90891|90798.4|908
1595892600000|2020-07-27 23:30:00|90903|90853|90890.3|90840.3|90950.8|90860.8|90875.2|90812.9|1397
1595892900000|2020-07-27 23:35:00|90892.5|90842.5|90844.5|90794.5|90905.6|90843.4|90805.4|90719.9|1928
1595893200000|2020-07-27 23:40:00|90846.6|90796.6|90828.6|90778.6|90907.7|90829.6|90806.4|90721.9|2101
1595893500000|2020-07-27 23:45:00|90830|90780|90787.4|90737.4|90872.4|90793.9|90782|90719.7|1237
1595893800000|2020-07-27 23:50:00|90787.8|90737.8|90788.4|90738.4|90838|90755.2|90780.6|90705.4|697
1595894100000|2020-07-27 23:55:00|90787.9|90737.9|90775.7|90725.7|90792.5|90742.5|90766.3|90716.3|795
1595894400000|2020-07-28 00:00:00|90775.3|90725.3|90767.5|90717.5|90817.8|90767.8|90757.2|90707.2|1140
1595894700000|2020-07-28 00:05:00|90769.3|90719.3|90758.3|90708.3|90770.1|90720.1|90743.9|90693.9|870
1595895000000|2020-07-28 00:10:00|90759|90709|90763.7|90713.7|90763.7|90713.7|90729.8|90679.8|1122
1595895300000|2020-07-28 00:15:00|90762|90712|90758.6|90708.6|90771.1|90721.1|90738.8|90688.8|925
1595895600000|2020-07-28 00:20:00|90758.7|90708.7|90754.5|90704.5|90781.1|90731.1|90746.1|90696.1|865
1595895900000|2020-07-28 00:25:00|90754.6|90704.6|90755.3|90705.3|90773.9|90723.9|90753.3|90703.3|777
1595896200000|2020-07-28 00:30:00|90757|90707|90770|90720|90780.3|90730.3|90754.3|90704.3|679
1595896500000|2020-07-28 00:35:00|90769.6|90719.6|90758.3|90708.3|90780.5|90730.5|90754.7|90704.7|815
1595896800000|2020-07-28 00:40:00|90756.9|90706.9|90754.7|90704.7|90762.9|90713.6|90736.4|90688|948
1595897100000|2020-07-28 00:45:00|90755.8|90705.8|90741.6|90691.6|90759.3|90709.3|90736.7|90686.7|994
1595897400000|2020-07-28 00:50:00|90741.7|90691.7|90768.5|90718.5|90789.3|90739.3|90723.9|90673.9|1329
1595897700000|2020-07-28 00:55:00|90767|90717|90786.7|90736.7|90787.8|90737.8|90764.3|90714.3|1068
1595898000000|2020-07-28 01:00:00|90787.9|90737.9|90771.8|90721.8|90792.2|90742.2|90753.4|90703.4|1175
1595898300000|2020-07-28 01:05:00|90771.9|90721.9|90742.8|90692.8|90789.3|90739.3|90740.5|90690.5|1042
1595898600000|2020-07-28 01:10:00|90741.9|90691.9|90673.6|90623.6|90741.9|90691.9|90623.2|90573.2|1218
1595898900000|2020-07-28 01:15:00|90673.5|90623.5|90570.5|90520.5|90680.1|90630.1|90532.1|90482.1|1653
1595899200000|2020-07-28 01:20:00|90570.7|90520.7|90624.3|90574.3|90627.6|90577.6|90563.1|90513.1|1775
1595899500000|2020-07-28 01:25:00|90624.8|90574.8|90666.8|90616.8|90710.6|90643.8|90596.4|90546.4|1885
1595899800000|2020-07-28 01:30:00|90669.9|90619.9|90760.6|90710.6|90768|90718|90663|90613|1459
1595900100000|2020-07-28 01:35:00|90760.9|90710.9|90775.7|90725.7|90795.8|90745.8|90744.4|90694.4|1304
1595900400000|2020-07-28 01:40:00|90776.4|90726.4|90778.9|90728.9|90785.8|90735.8|90762.9|90712.9|1076
1595900700000|2020-07-28 01:45:00|90778.3|90728.3|90797.4|90747.4|90801.5|90751.5|90772.5|90722.5|794
1595901000000|2020-07-28 01:50:00|90797|90747|90797.6|90747.6|90820.1|90770.1|90787.3|90737.3|981
1595901300000|2020-07-28 01:55:00|90797.7|90747.7|90795.9|90745.9|90809|90759|90787.7|90737.7|877
1595901600000|2020-07-28 02:00:00|90796.5|90746.5|90806.7|90756.7|90821.2|90771.2|90759.2|90709.2|1042
1595901900000|2020-07-28 02:05:00|90806.8|90756.8|90830.5|90780.5|90836.2|90786.2|90799.9|90749.9|914
1595902200000|2020-07-28 02:10:00|90829|90779|90819.4|90769.4|90846.3|90796.3|90811.4|90761.4|1032
1595902500000|2020-07-28 02:15:00|90819.2|90769.2|90788.5|90738.5|90821.3|90771.3|90781.4|90731.4|793
1595902800000|2020-07-28 02:20:00|90787.4|90737.4|90800.7|90750.7|90812.1|90762.1|90787|90737|891
1595903100000|2020-07-28 02:25:00|90799.7|90749.7|90777.3|90727.3|90811|90761|90765.6|90715.6|991
1595903400000|2020-07-28 02:30:00|90777.7|90727.7|90779.4|90729.4|90807.1|90757.1|90776.2|90726.2|880
1595903700000|2020-07-28 02:35:00|90779.3|90729.3|90800.5|90750.5|90805.6|90755.6|90774.4|90724.4|878
1595904000000|2020-07-28 02:40:00|90800.7|90750.7|90832|90782|90833.5|90783.5|90793.7|90743.7|1050
1595904300000|2020-07-28 02:45:00|90832.5|90782.5|90855|90805|90863.1|90813.1|90832.5|90782.5|1056
1595904600000|2020-07-28 02:50:00|90855.4|90805.4|90892.4|90842.4|90899|90854.1|90849.9|90799.9|1162
1595904900000|2020-07-28 02:55:00|90892.5|90842.5|90940|90890|90956.6|90906.6|90885.5|90835.5|1483
1595905200000|2020-07-28 03:00:00|90939.9|90889.9|91076.7|91026.7|91082.4|91032.4|90916|90866|1481
1595905500000|2020-07-28 03:05:00|91076.5|91026.5|91148.7|91098.7|91184.2|91134.2|91057.6|91007.6|2067
1595905800000|2020-07-28 03:10:00|91149.2|91099.2|91188.5|91138.5|91215.2|91165.2|91100.9|91050.9|2051
1595906100000|2020-07-28 03:15:00|91188.7|91138.7|91144|91094|91192.9|91142.9|91113.1|91063.1|1610
1595906400000|2020-07-28 03:20:00|91144.9|91094.9|91092.7|91042.7|91155.7|91105.7|91078.7|91028.7|1376
1595906700000|2020-07-28 03:25:00|91094|91044|91133.7|91083.7|91143.8|91093.8|91088.2|91038.2|1219
1595907000000|2020-07-28 03:30:00|91133.8|91083.8|91108.4|91058.4|91141.7|91091.7|91104.1|91054.1|1034
1595907300000|2020-07-28 03:35:00|91110|91060|91176.1|91126.1|91176.8|91126.8|91082.5|91032.5|1149
1595907600000|2020-07-28 03:40:00|91176.4|91126.4|91251.8|91201.8|91253.3|91203.3|91176.4|91126.4|1169
1595907900000|2020-07-28 03:45:00|91252.2|91202.2|91216.6|91166.6|91332.7|91282.7|91202.8|91113.7|1332
1595908200000|2020-07-28 03:50:00|91218.2|91168.2|91347.1|91297.1|91390.9|91309.7|91201.9|91151.9|1506
1595908500000|2020-07-28 03:55:00|91346.1|91296.1|91344.2|91294.2|91427.2|91377.2|91336.7|91261.8|1694
1595908800000|2020-07-28 04:00:00|91343.7|91293.7|91344.3|91294.3|91374.3|91324.3|91335.8|91285.8|1327
1595909100000|2020-07-28 04:05:00|91344.9|91294.9|91312.1|91262.1|91360.7|91310.7|91306.2|91256.2|1105
1595909400000|2020-07-28 04:10:00|91312.3|91262.3|91335.4|91285.4|91338.2|91288.2|91295.3|91245.3|1098
1595909700000|2020-07-28 04:15:00|91335.7|91285.7|91431.2|91381.2|91452.6|91402.6|91319.6|91269.6|1447
1595910000000|2020-07-28 04:20:00|91430.8|91380.8|91399.7|91349.7|91430.8|91380.8|91392.5|91342.5|1398
1595910300000|2020-07-28 04:25:00|91399.4|91349.4|91389.3|91339.3|91401.7|91351.7|91372.6|91322.6|1596
1595910600000|2020-07-28 04:30:00|91388.3|91338.3|91314.2|91264.2|91398.4|91348.4|91306.3|91256.3|1478
1595910900000|2020-07-28 04:35:00|91313.2|91263.2|91277.1|91227.1|91321.9|91271.9|91269.5|91219.5|1715
1595911200000|2020-07-28 04:40:00|91278.9|91228.9|91273.1|91223.1|91293|91243|91258.7|91208.7|1779
1595911500000|2020-07-28 04:45:00|91273.6|91223.6|91275.5|91225.5|91294.2|91244.2|91265|91215|1809
1595911800000|2020-07-28 04:50:00|91278.1|91228.1|91257.4|91207.4|91282.5|91232.5|91235.9|91185.9|1851
1595912100000|2020-07-28 04:55:00|91257.7|91207.7|91269.9|91219.9|91298.7|91248.7|91237.4|91187.4|1830
1595912400000|2020-07-28 05:00:00|91271.5|91221.5|91294.8|91244.8|91311.1|91261.1|91266|91216|1324
1595912700000|2020-07-28 05:05:00|91293.8|91243.8|91306|91256|91336.6|91286.6|91277.7|91227.7|2140
1595913000000|2020-07-28 05:10:00|91306.9|91256.9|91277.1|91227.1|91310.7|91260.7|91259.8|91209.8|1825
1595913300000|2020-07-28 05:15:00|91277.3|91227.3|91277.6|91227.6|91312.8|91262.8|91271.1|91221.1|1727
1595913600000|2020-07-28 05:20:00|91278|91228|91310.6|91260.6|91323.7|91273.7|91275.4|91225.4|1690
1595913900000|2020-07-28 05:25:00|91310.1|91260.1|91332.3|91282.3|91337.1|91287.1|91290.6|91240.6|1779
1595914200000|2020-07-28 05:30:00|91332.1|91282.1|91313.2|91263.2|91375.8|91325.8|91311.1|91261.1|1865
1595914500000|2020-07-28 05:35:00|91313.4|91263.4|91319|91269|91334.4|91284.4|91297.3|91247.3|1679
1595914800000|2020-07-28 05:40:00|91318.8|91268.8|91310|91260|91333.3|91283.3|91302.5|91252.5|1785
1595915100000|2020-07-28 05:45:00|91309.9|91259.9|91268.9|91218.9|91312.4|91262.4|91248.5|91198.5|1998
1595915400000|2020-07-28 05:50:00|91266.4|91216.4|91247.5|91197.5|91273.9|91223.9|91235.7|91185.7|1913
1595915700000|2020-07-28 05:55:00|91248|91198|91201|91056.4|91273.5|91223.5|91157.3|91041.6|1809
1595916000000|2020-07-28 06:00:00|91197.4|91055.2|91161.1|91111.1|91207.4|91144.7|91123.8|91051.3|2118
1595916300000|2020-07-28 06:05:00|91168.8|91118.8|91156.6|91106.6|91197.6|91147.6|91130.4|91080.4|1852
1595916600000|2020-07-28 06:10:00|91156.7|91106.7|91243.2|91193.2|91289|91239|91150.7|91100.7|1956
1595916900000|2020-07-28 06:15:00|91244.9|91194.9|91226.5|91176.5|91270.3|91221.6|91207.2|91157.2|1405
1595917200000|2020-07-28 06:20:00|91224.4|91174.4|91304.2|91254.2|91310|91260|91197.6|91147.6|1754
1595917500000|2020-07-28 06:25:00|91303.7|91253.7|91320.1|91270.1|91378|91328|91283.7|91233.7|2155
1595917800000|2020-07-28 06:30:00|91320.2|91270.2|91264.6|91214.6|91323.2|91273.2|91240.1|91190.1|1886
1595918100000|2020-07-28 06:35:00|91268.1|91218.1|91319|91269|91358.4|91308.4|91261.1|91211.1|1768
1595918400000|2020-07-28 06:40:00|91319.1|91269.1|91299.4|91249.4|91340.2|91290.2|91292.5|91242.5|1566
1595918700000|2020-07-28 06:45:00|91298.3|91248.3|91223.3|91173.3|91310.5|91260.5|91156.6|91106.6|1633
1595919000000|2020-07-28 06:50:00|91223.9|91173.9|91254.1|91204.1|91272.3|91222.3|91201.5|91151.5|1627
1595919300000|2020-07-28 06:55:00|91253.9|91203.9|91314.3|91264.3|91314.7|91264.7|91251.2|91201.2|1518
1595919600000|2020-07-28 07:00:00|91317.4|91267.4|91207|91157|91327.4|91277.4|91185.9|91135.9|1845
1595919900000|2020-07-28 07:05:00|91204.5|91154.5|91214.6|91164.6|91214.8|91172.4|91149.9|91099.9|1643
1595920200000|2020-07-28 07:10:00|91215.1|91165.1|91213.3|91163.3|91218|91170.3|91176.6|91126.6|1568
1595920500000|2020-07-28 07:15:00|91213.9|91163.9|91268|91218|91269.5|91219.5|91181.6|91131.6|1543
1595920800000|2020-07-28 07:20:00|91268.4|91218.4|91259.6|91209.6|91286.8|91236.8|91198|91148|1931
1595921100000|2020-07-28 07:25:00|91260|91210|91239|91189|91264.5|91214.5|91192|91142|1742
1595921400000|2020-07-28 07:30:00|91234.7|91184.7|91364.4|91314.4|91381.4|91331.4|91222.9|91172.9|1878
1595921700000|2020-07-28 07:35:00|91365.1|91315.1|91431.4|91381.4|91448.7|91398.7|91356.9|91306.9|1906
1595922000000|2020-07-28 07:40:00|91432.5|91382.5|91368.4|91318.4|91446.2|91396.2|91335.9|91285.9|1981
1595922300000|2020-07-28 07:45:00|91369.8|91319.8|91306.4|91256.4|91388.6|91338.6|91293.4|91243.4|1858
1595922600000|2020-07-28 07:50:00|91306|91256|91409.3|91359.3|91432.2|91382.2|91303|91253|1906
1595922900000|2020-07-28 07:55:00|91408.4|91358.4|91429.1|91379.1|91493.5|91443.5|91388.5|91343.2|1939
1595923200000|2020-07-28 08:00:00|91425.4|91375.4|91419.3|91369.3|91444.2|91394.2|91369.2|91319.2|1945
1595923500000|2020-07-28 08:05:00|91418.9|91368.9|91526.6|91476.6|91541.1|91491.1|91396.8|91355.3|1837
1595923800000|2020-07-28 08:10:00|91526.7|91476.7|91480.2|91430.2|91555.8|91505.8|91459.7|91409.7|1882
1595924100000|2020-07-28 08:15:00|91479.8|91429.8|91485.4|91435.4|91511.8|91461.8|91459.9|91409.9|1635
1595924400000|2020-07-28 08:20:00|91485.5|91435.5|91458.5|91408.5|91522.4|91482.1|91451.5|91401.5|1613
1595924700000|2020-07-28 08:25:00|91458|91408|91431.6|91381.6|91479.6|91429.6|91397|91347|1698
1595925000000|2020-07-28 08:30:00|91431.3|91381.3|91305.5|91255.5|91434.9|91384.9|91300.4|91250.4|1709
1595925300000|2020-07-28 08:35:00|91305.6|91255.6|91312.9|91262.9|91344.6|91294.6|91299.3|91249.3|1470
1595925600000|2020-07-28 08:40:00|91315.9|91265.9|91326.8|91276.8|91334.9|91284.9|91283.3|91233.3|1248
1595925900000|2020-07-28 08:45:00|91326.1|91276.1|91343.1|91293.1|91392.3|91342.3|91311.1|91261.1|1650
1595926200000|2020-07-28 08:50:00|91343.7|91293.7|91339.4|91289.4|91358.7|91308.7|91315.5|91265.5|1626
1595926500000|2020-07-28 08:55:00|91338.5|91288.5|91283|91233|91340|91290|91271.7|91221.7|1644
1595926800000|2020-07-28 09:00:00|91283.4|91233.4|91257.6|91207.6|91301.5|91251.5|91248.6|91198.6|1510
1595927100000|2020-07-28 09:05:00|91257|91207|91345.7|91295.7|91357.9|91307.9|91246.4|91197.7|1878
1595927400000|2020-07-28 09:10:00|91346|91296|91405.1|91355.1|91410.1|91360.1|91335.4|91285.4|1528
1595927700000|2020-07-28 09:15:00|91404.9|91354.9|91342.9|91292.9|91404.9|91354.9|91319|91269|1624
1595928000000|2020-07-28 09:20:00|91342.7|91292.7|91301.7|91251.7|91385|91335|91299.7|91249.7|1622
1595928300000|2020-07-28 09:25:00|91302|91252|91277.5|91227.5|91303.8|91253.8|91259.2|91219.8|1411
1595928600000|2020-07-28 09:30:00|91277.4|91227.4|91273.5|91223.5|91296.5|91257.5|91246.2|91196.2|1675
1595928900000|2020-07-28 09:35:00|91273.1|91223.1|91264.8|91214.8|91283.4|91233.4|91204|91158.4|1365
1595929200000|2020-07-28 09:40:00|91264.5|91214.5|91224.4|91174.4|91273.9|91235.3|91206.6|91156.6|1488
1595929500000|2020-07-28 09:45:00|91226.2|91176.2|91161.1|91111.1|91233|91183|91133.9|91098.2|1588
1595929800000|2020-07-28 09:50:00|91160.9|91110.9|91239|91189|91256.1|91206.1|91158.4|91110|1556
1595930100000|2020-07-28 09:55:00|91238.8|91188.8|91275.4|91225.4|91283.5|91233.5|91231.5|91181.5|1580
1595930400000|2020-07-28 10:00:00|91274.2|91224.2|91241.2|91191.2|91293.6|91243.6|91234.7|91184.7|1832
1595930700000|2020-07-28 10:05:00|91240.2|91190.2|91309|91259|91360.7|91310.7|91238.6|91188.6|1755
1595931000000|2020-07-28 10:10:00|91308.8|91258.8|91292.3|91242.3|91313.6|91263.6|91282.2|91232.2|1438
1595931300000|2020-07-28 10:15:00|91292.2|91242.2|91303.5|91253.5|91314.9|91264.9|91289|91242.1|1295
1595931600000|2020-07-28 10:20:00|91302.7|91252.7|91309.7|91259.7|91335.2|91285.2|91298.7|91248.7|1380
1595931900000|2020-07-28 10:25:00|91309.5|91259.5|91273.7|91223.7|91313.5|91263.5|91229.3|91179.3|1477
1595932200000|2020-07-28 10:30:00|91272.8|91222.8|91298.7|91248.7|91312.7|91262.7|91267|91217|1296
1595932500000|2020-07-28 10:35:00|91299.2|91249.2|91261|91211|91319.7|91269.7|91261|91211|1434
1595932800000|2020-07-28 10:40:00|91261.7|91211.7|91242.1|91192.1|91275|91225|91223.9|91173.9|1421
1595933100000|2020-07-28 10:45:00|91242.3|91192.3|91171.1|91121.1|91246.1|91196.1|91170.3|91120.3|1632
1595933400000|2020-07-28 10:50:00|91172.2|91122.2|91208.4|91158.4|91209.8|91159.8|91152.9|91102.9|1587
1595933700000|2020-07-28 10:55:00|91207.7|91157.7|91182.3|91132.3|91227.2|91178|91178.2|91130.3|1181
1595934000000|2020-07-28 11:00:00|91181.7|91131.7|91116.7|91066.7|91189.1|91139.1|91105.8|91055.8|1427
1595934300000|2020-07-28 11:05:00|91116.6|91066.6|91098.7|91048.7|91133.9|91084|91096.1|91046.1|1280
1595934600000|2020-07-28 11:10:00|91097.9|91047.9|91146.7|91096.7|91194.4|91144.4|91097.4|91047.4|1542
1595934900000|2020-07-28 11:15:00|91146.8|91096.8|91220.7|91170.7|91267|91217|91139.3|91089.3|1942
1595935200000|2020-07-28 11:20:00|91220.9|91170.9|91154.6|91104.6|91246.3|91196.3|91151.3|91101.3|1731
1595935500000|2020-07-28 11:25:00|91155.1|91105.1|91152.8|91127.8|91191.2|91141.2|91145|91104.4|1465
1595935800000|2020-07-28 11:30:00|91151.6|91126.6|91237.1|91187.1|91295.2|91245.2|91148.4|91112.1|1740
1595936100000|2020-07-28 11:35:00|91236.8|91186.8|91325.6|91275.6|91368.3|91318.3|91232.9|91182.9|1969
1595936400000|2020-07-28 11:40:00|91324.8|91274.8|91383.5|91333.5|91400.8|91350.8|91304.9|91254.9|1732
1595936700000|2020-07-28 11:45:00|91384.3|91334.3|91434|91384|91456.9|91406.9|91384.2|91334.2|2106
1595937000000|2020-07-28 11:50:00|91434.2|91384.2|91424.6|91374.6|91434.2|91384.2|91385.3|91335.3|1823
1595937300000|2020-07-28 11:55:00|91424.4|91374.4|91450.1|91400.1|91498.2|91448.2|91388.8|91338.8|1958
1595937600000|2020-07-28 12:00:00|91450.3|91400.3|91354.9|91304.9|91451.7|91401.7|91334.1|91284.1|1928
1595937900000|2020-07-28 12:05:00|91353.7|91303.7|91357.2|91307.2|91423.9|91373.9|91312.5|91262.5|2009
1595938200000|2020-07-28 12:10:00|91355.5|91305.5|91305.7|91255.7|91374.2|91334.6|91277.1|91227.1|1753
1595938500000|2020-07-28 12:15:00|91305.9|91255.9|91351.7|91301.7|91364.6|91314.6|91284.4|91237.3|1647
1595938800000|2020-07-28 12:20:00|91353.5|91303.5|91239.9|91189.9|91392.2|91342.2|91235.5|91185.5|1832
1595939100000|2020-07-28 12:25:00|91239.6|91189.6|91251.4|91201.4|91325.6|91275.6|91221.1|91171.1|1970
1595939400000|2020-07-28 12:30:00|91251.8|91201.8|91229.5|91179.5|91278.6|91228.6|91200.4|91150.4|1938
1595939700000|2020-07-28 12:35:00|91224.3|91174.3|91140.3|91090.3|91250.7|91200.7|91135.9|91085.9|1879
1595940000000|2020-07-28 12:40:00|91140.8|91090.8|91134.9|91084.9|91147.4|91097.4|91084.1|91036.5|1699
1595940300000|2020-07-28 12:45:00|91136.1|91086.1|91128.7|91078.7|91181.2|91131.2|91122.8|91072.8|1583
1595940600000|2020-07-28 12:50:00|91128.4|91078.4|91119.9|91069.9|91152.8|91102.8|91104.5|91054.5|1621
1595940900000|2020-07-28 12:55:00|91122.5|91072.5|91119.9|91069.9|91168.6|91118.6|91114.2|91064.2|1570
1595941200000|2020-07-28 13:00:00|91121.3|91071.3|91154.3|91104.3|91156.6|91106.6|91093.6|91044|1576
1595941500000|2020-07-28 13:05:00|91154.6|91104.6|91159.8|91109.8|91220.8|91173.2|91094.2|91044.2|2033
1595941800000|2020-07-28 13:10:00|91159|91109|91170.9|91120.9|91196|91157.8|91115.1|91065.1|1819
1595942100000|2020-07-28 13:15:00|91169.9|91119.9|91127.5|91077.5|91219|91169|91111.9|91061.9|1822
1595942400000|2020-07-28 13:20:00|91128.5|91078.5|91173.4|91123.4|91188.9|91138.9|91115.3|91065.3|1789
1595942700000|2020-07-28 13:25:00|91170.9|91120.9|91176.1|91126.1|91224.5|91174.5|91107.3|91057.3|1941
1595943000000|2020-07-28 13:30:00|91174.9|91124.9|91140.3|91090.3|91209|91159|90947.7|90897.7|2293
1595943300000|2020-07-28 13:35:00|91141.4|91091.4|91228.4|91178.4|91272|91222|91023|90973|2214
1595943600000|2020-07-28 13:40:00|91227.3|91177.3|91155.6|91105.6|91278.5|91228.5|91131.8|91081.8|2001
1595943900000|2020-07-28 13:45:00|91155.9|91105.9|91046.8|90996.8|91173.6|91123.6|91008.9|90958.9|2087
1595944200000|2020-07-28 13:50:00|91046.5|90996.5|91230.3|91180.3|91261.8|91211.8|91046.5|90996.5|2093
1595944500000|2020-07-28 13:55:00|91229.9|91179.9|91248.5|91198.5|91285.7|91235.7|91181.3|91131.3|1771
1595944800000|2020-07-28 14:00:00|91249.9|91199.9|91229.7|91179.7|91285.9|91235.9|91185.2|91135.2|1912
1595945100000|2020-07-28 14:05:00|91229.5|91179.5|91236.6|91186.6|91273.8|91223.8|91175.1|91125.1|2008
1595945400000|2020-07-28 14:10:00|91234.7|91184.7|91140.9|91090.9|91237.8|91187.8|91121|91071|1971
1595945700000|2020-07-28 14:15:00|91139.9|91089.9|91118.2|91068.2|91166.5|91116.5|91082.1|91032.1|1986
1595946000000|2020-07-28 14:20:00|91119.2|91069.2|91154.4|91104.4|91220.6|91170.6|91045.7|90995.7|1964
1595946300000|2020-07-28 14:25:00|91153.6|91103.6|91288.6|91238.6|91306.3|91256.3|91142.6|91092.6|2066
1595946600000|2020-07-28 14:30:00|91287.6|91237.6|91372.8|91322.8|91385.7|91335.7|91272.3|91222.3|1969
1595946900000|2020-07-28 14:35:00|91373.3|91323.3|91317.4|91267.4|91379.8|91329.8|91304.3|91254.3|1781
1595947200000|2020-07-28 14:40:00|91317.2|91267.2|91294.8|91244.8|91334|91284|91263.4|91213.4|1837
1595947500000|2020-07-28 14:45:00|91294.7|91244.7|91278.9|91228.9|91324.8|91274.8|91278.9|91228.9|1780
1595947800000|2020-07-28 14:50:00|91278.4|91228.4|91263.6|91213.6|91368.4|91318.4|91222.1|91172.1|1955
1595948100000|2020-07-28 14:55:00|91265.4|91215.4|91082.3|91032.3|91265.4|91215.4|91062.1|91012.1|2090
1595948400000|2020-07-28 15:00:00|91081.5|91031.5|91180.3|91130.3|91193.4|91143.4|91064.5|91014.5|1889
1595948700000|2020-07-28 15:05:00|91181.9|91131.9|91204.4|91154.4|91255.7|91205.7|91181.9|91131.9|1812
1595949000000|2020-07-28 15:10:00|91203.4|91153.4|91131.5|91081.5|91240.6|91190.6|91100|91050|1915
1595949300000|2020-07-28 15:15:00|91129.1|91079.1|91196.1|91146.1|91247.3|91197.3|91129.1|91079.1|2066
1595949600000|2020-07-28 15:20:00|91197.9|91147.9|91129.6|91079.6|91205.7|91162.5|91124.2|91074.2|1694
1595949900000|2020-07-28 15:25:00|91132.1|91082.1|91129.7|91079.7|91145.3|91095.3|91100.8|91050.8|1755
1595950200000|2020-07-28 15:30:00|91129.5|91079.5|91025.8|90975.8|91135.7|91085.7|91019.3|90969.3|1674
1595950500000|2020-07-28 15:35:00|91026.1|90976.1|91007.1|90957.1|91059|91009|90990.1|90940.1|1682
1595950800000|2020-07-28 15:40:00|91007|90957|91020|90970|91028.5|90978.5|90991.4|90941.4|1576
1595951100000|2020-07-28 15:45:00|91019.7|90969.7|90992|90942|91039.6|90989.6|90982.7|90932.7|1530
1595951400000|2020-07-28 15:50:00|90989.9|90939.9|90977.6|90927.6|91000|90950|90969.6|90919.6|1506
1595951700000|2020-07-28 15:55:00|90978.2|90928.2|90958.7|90908.7|91018.9|90968.9|90956.1|90906.1|1521
1595952000000|2020-07-28 16:00:00|90961.9|90911.9|90955.9|90905.9|90975.5|90925.5|90937.1|90887.1|1454
1595952300000|2020-07-28 16:05:00|90953.7|90903.7|91033.4|90983.4|91062.1|91012.1|90953.7|90903.7|1617
1595952600000|2020-07-28 16:10:00|91034.1|90984.1|91053.1|91003.1|91054.4|91004.4|91024.6|90974.6|1444
1595952900000|2020-07-28 16:15:00|91053.3|91003.3|91085.5|91035.5|91088.8|91038.8|91018.3|90968.3|1347
1595953200000|2020-07-28 16:20:00|91085.8|91035.8|91091.5|91041.5|91108.9|91058.9|91084.9|91034.9|1341
1595953500000|2020-07-28 16:25:00|91090.8|91040.8|91097.5|91047.5|91105|91055|91083.9|91033.9|1369
1595953800000|2020-07-28 16:30:00|91097.2|91047.2|91092.4|91042.4|91114.8|91064.8|91087.9|91037.9|1270
1595954100000|2020-07-28 16:35:00|91092.2|91042.2|91079.3|91029.3|91093.7|91043.7|91060.6|91015.3|1303
1595954400000|2020-07-28 16:40:00|91080.3|91030.3|91083.8|91033.8|91092.4|91042.4|91063.2|91025|1187
1595954700000|2020-07-28 16:45:00|91084.7|91034.7|91080.6|91030.6|91090.6|91045.3|91063.6|91025.2|1026
1595955000000|2020-07-28 16:50:00|91080.7|91030.7|91018.8|90968.8|91082.8|91042.8|90998.5|90948.5|1564
1595955300000|2020-07-28 16:55:00|91018.4|90968.4|91010.9|90960.9|91026.1|90976.1|91001.4|90951.4|1222
1595955600000|2020-07-28 17:00:00|91011.6|90961.6|91055.7|91005.7|91079.1|91029.1|91009.7|90959.7|1380
1595955900000|2020-07-28 17:05:00|91055|91005|91028.3|90978.3|91063.7|91013.7|91013|90963|1230
1595956200000|2020-07-28 17:10:00|91028.5|90978.5|91022.8|90972.8|91034.4|90984.4|90999.7|90959.1|1350
1595956500000|2020-07-28 17:15:00|91022.7|90972.7|90994.1|90944.1|91026.4|90976.4|90985.8|90935.8|1049
1595956800000|2020-07-28 17:20:00|90993.8|90943.8|91028.8|90978.8|91036.8|90986.8|90977.6|90927.6|1356
1595957100000|2020-07-28 17:25:00|91029.1|90979.1|91048|90998|91061.5|91011.5|91028.7|90978.7|1179
1595957400000|2020-07-28 17:30:00|91047.7|90997.7|91018.3|90968.3|91053.4|91003.4|91014|90964|1079
1595957700000|2020-07-28 17:35:00|91017.8|90967.8|91005.3|90955.3|91040.8|90990.8|91003.1|90953.1|1380
1595958000000|2020-07-28 17:40:00|91004.1|90954.1|91027.4|90977.4|91033|90983|91001.2|90951.2|1271
1595958300000|2020-07-28 17:45:00|91027.3|90977.3|91012.1|90962.1|91031.3|90981.3|91002.3|90952.3|1220
1595958600000|2020-07-28 17:50:00|91012.2|90962.2|91013.4|90963.4|91020.7|90970.7|91007|90957|951
1595958900000|2020-07-28 17:55:00|91012.9|90962.9|91047.4|90997.4|91050.5|91000.5|91000.2|90957.9|895
1595959200000|2020-07-28 18:00:00|91047.6|90997.6|91079.8|91029.8|91083.4|91033.4|91035.2|90985.2|1301
1595959500000|2020-07-28 18:05:00|91079.9|91029.9|91090.7|91040.7|91092.6|91042.6|91078.4|91028.4|911
1595959800000|2020-07-28 18:10:00|91089.8|91039.8|91097.9|91047.9|91106.9|91058.8|91075.8|91033.9|865
1595960100000|2020-07-28 18:15:00|91097.3|91047.3|91127.6|91077.6|91139.1|91089.1|91091.6|91041.7|1281
1595960400000|2020-07-28 18:20:00|91126.8|91076.8|91128.6|91078.6|91142.1|91092.1|91108.1|91058.1|1206
1595960700000|2020-07-28 18:25:00|91128.5|91078.5|91136.2|91086.2|91166.7|91116.7|91127.3|91077.3|1230
1595961000000|2020-07-28 18:30:00|91136|91086|91149.3|91099.3|91152.5|91113.2|91133.8|91083.8|1032
1595961300000|2020-07-28 18:35:00|91149.4|91099.4|91104.5|91054.5|91149.4|91099.4|91088.1|91038.1|1105
1595961600000|2020-07-28 18:40:00|91105.1|91055.1|91107.2|91057.2|91109.6|91059.6|91088.8|91038.8|1026
1595961900000|2020-07-28 18:45:00|91107|91057|91108.2|91058.2|91127.1|91081.9|91094|91046|998
1595962200000|2020-07-28 18:50:00|91107.8|91057.8|91108.5|91058.5|91117.3|91078.5|91093.5|91044.3|1085
1595962500000|2020-07-28 18:55:00|91109.2|91059.2|91103.5|91053.5|91124.5|91074.5|91093.4|91043.4|1219
1595962800000|2020-07-28 19:00:00|91103.3|91053.3|91172.9|91122.9|91172.9|91122.9|91103.2|91053.2|1308
1595963100000|2020-07-28 19:05:00|91172.8|91122.8|91162.6|91112.6|91179.2|91129.2|91143.8|91093.8|1081
1595963400000|2020-07-28 19:10:00|91163.4|91113.4|91192.3|91142.3|91194.3|91144.3|91148.5|91098.5|837
1595963700000|2020-07-28 19:15:00|91190.4|91140.4|91137.1|91087.1|91206|91156|91135.9|91085.9|1149
1595964000000|2020-07-28 19:20:00|91138.3|91088.3|91170.7|91120.7|91179.9|91129.9|91136.8|91086.8|1164
1595964300000|2020-07-28 19:25:00|91170.8|91120.8|91195.9|91145.9|91196.4|91146.4|91168.4|91118.4|1025
1595964600000|2020-07-28 19:30:00|91196.2|91146.2|91204.2|91154.2|91223.5|91173.5|91170.9|91120.9|1156
1595964900000|2020-07-28 19:35:00|91204.1|91154.1|91199.3|91149.3|91204.1|91154.1|91157.5|91107.5|1261
1595965200000|2020-07-28 19:40:00|91199.1|91149.1|91217.4|91167.4|91228.2|91178.2|91196.9|91146.9|1351
1595965500000|2020-07-28 19:45:00|91216.7|91166.7|91211|91161|91217.3|91167.3|91169.3|91119.3|1660
1595965800000|2020-07-28 19:50:00|91210.5|91160.5|91245.6|91195.6|91261.6|91211.6|91210.5|91160.5|1604
1595966100000|2020-07-28 19:55:00|91246.8|91196.8|91281.7|91231.7|91296|91246|91244|91194|1418
1595966400000|2020-07-28 20:00:00|91281.6|91231.6|91280|91230|91309.4|91259.4|91269.4|91219.4|1143
1595966700000|2020-07-28 20:05:00|91280.3|91230.3|91258.4|91208.4|91280.3|91230.3|91253.8|91203.8|794
1595967000000|2020-07-28 20:10:00|91259.5|91209.5|91239.1|91189.1|91261.7|91211.7|91232.3|91182.3|988
1595967300000|2020-07-28 20:15:00|91238.9|91188.9|91221.5|91171.5|91243.2|91193.2|91217.3|91167.3|628
1595967600000|2020-07-28 20:20:00|91221.7|91171.7|91221.1|91171.1|91234.4|91184.4|91218.6|91168.6|648
1595967900000|2020-07-28 20:25:00|91220.8|91170.8|91210.9|91160.9|91227.3|91177.3|91209.2|91159.2|845
1595968200000|2020-07-28 20:30:00|91211.1|91161.1|91231.2|91181.2|91232.3|91182.3|91205.9|91155.9|613
1595968500000|2020-07-28 20:35:00|91231.4|91181.4|91242.5|91192.5|91244.8|91194.8|91226.1|91176.1|583
1595968800000|2020-07-28 20:40:00|91243.6|91193.6|91246.6|91196.6|91261|91211|91239|91189|719
1595969100000|2020-07-28 20:45:00|91246|91196|91231.2|91181.2|91251.6|91201.6|91223.4|91173.4|615
1595969400000|2020-07-28 20:50:00|91231.3|91181.3|91251.8|91201.8|91254.2|91204.2|91227.3|91177.3|791
1595969700000|2020-07-28 20:55:00|91252.7|91202.7|91309.5|91083.6|91528.8|91211.9|91234.8|90638.8|1200
1595970000000|2020-07-28 21:00:00|91392|91069.1|91404.8|91066.6|91404.8|91083.1|91316.9|91038.3|18
1595970300000|2020-07-28 21:05:00|91579.4|91099.6|91501|91007.1|91579.4|91122.8|91430|90853.9|158
1595970600000|2020-07-28 21:10:00|91467.8|90988.3|91458.1|91039.8|91569.1|91141.3|91437.2|90981.1|130
1595970900000|2020-07-28 21:15:00|91437.2|91060.7|91501.9|91107.5|91569|91141.3|91436.4|91018|102
1595971200000|2020-07-28 21:20:00|91522.9|91141.3|91483.6|91024.4|91594.5|91141.3|91438.1|90973.8|120
1595971500000|2020-07-28 21:25:00|91485.7|91034.3|91537.7|91033.3|91567.4|91112.8|91451.2|90999.4|165
1595971800000|2020-07-28 21:30:00|91496.3|91041.7|91483|91057.8|91643|91187.3|91356.2|90761.4|744
1595972100000|2020-07-28 21:35:00|91513.5|91054.9|91431.9|91160.2|91522.9|91177.4|91398.6|90916.4|385
1595972400000|2020-07-28 21:40:00|91416.9|91161.3|91425.4|91159.4|91454|91184.9|91400.4|91118.9|516
1595972700000|2020-07-28 21:45:00|91429.4|91145.1|91414.3|91131.7|91477|91177|91377.6|91061.3|901
1595973000000|2020-07-28 21:50:00|91412.7|91144.6|91574.1|90978.1|91650.4|91164.4|91278.1|90682.1|505
1595973300000|2020-07-28 21:55:00|91567.3|90971.3|91538.1|91106.2|91653.6|91157.6|91510.7|90942.8|453
1595973600000|2020-07-28 22:00:00|91528.4|91091.9|91163.5|91113.5|91585.1|91165.3|91159.5|90954.9|1094
1595973900000|2020-07-28 22:05:00|91163.7|91113.7|91181.9|91131.9|91226.8|91136.9|91128.6|91049|569
1595974200000|2020-07-28 22:10:00|91181.5|91131.5|91200.5|91150.5|91229.1|91156.2|91171.1|91094.6|725
1595974500000|2020-07-28 22:15:00|91200.2|91150.2|91187.5|91137.5|91209.6|91150.9|91120.3|91056.3|648
1595974800000|2020-07-28 22:20:00|91186.7|91136.7|91130.6|91080.6|91241.6|91153.2|91128.1|91069.6|527
1595975100000|2020-07-28 22:25:00|91130.2|91080.2|91210.3|91160.3|91251.2|91165.9|91129.6|91038.8|733
1595975400000|2020-07-28 22:30:00|91209.6|91159.6|91170.3|91120.3|91265.1|91215.1|91164.5|91094.5|832
1595975700000|2020-07-28 22:35:00|91170.4|91120.4|91147.2|91097.2|91179.2|91129.2|91139.1|91089.1|512
1595976000000|2020-07-28 22:40:00|91146|91096|91236.4|91186.4|91250.3|91200.3|91144.4|91094.4|511
1595976300000|2020-07-28 22:45:00|91236.5|91186.5|91216.2|91166.2|91251|91196.2|91207.8|91124.8|515
1595976600000|2020-07-28 22:50:00|91215.8|91165.8|91215.4|91165.4|91222|91172|91203.8|91153.8|457
1595976900000|2020-07-28 22:55:00|91215|91165|91205.2|91155.2|91271.1|91171.2|91198.5|91119.5|693
1595977200000|2020-07-28 23:00:00|91256|91126|91212.4|91162.4|91256|91188.4|91186.2|91126|885
1595977500000|2020-07-28 23:05:00|91212.6|91162.6|91222.4|91172.4|91242.8|91192.8|91211.5|91161.5|384
1595977800000|2020-07-28 23:10:00|91225.3|91175.3|91223.6|91173.6|91238.3|91188.3|91206.2|91156.2|737
1595978100000|2020-07-28 23:15:00|91222.5|91172.5|91221.5|91171.5|91229.4|91179.4|91212.2|91162.2|919
1595978400000|2020-07-28 23:20:00|91222.1|91172.1|91239.2|91189.2|91246.9|91196.9|91217.6|91167.6|810
1595978700000|2020-07-28 23:25:00|91237.9|91187.9|91241.7|91191.7|91251.9|91201.9|91225.7|91175.7|699
1595979000000|2020-07-28 23:30:00|91241.6|91191.6|91223.7|91173.7|91248|91198|91220.4|91170.4|846
1595979300000|2020-07-28 23:35:00|91223.8|91173.8|91229.8|91179.8|91235.1|91185.1|91218.7|91168.7|782
1595979600000|2020-07-28 23:40:00|91226.4|91176.4|91218.7|91168.7|91237.6|91187.6|91214|91164|1035
1595979900000|2020-07-28 23:45:00|91218.8|91168.8|91237.9|91187.9|91241.4|91191.4|91215.8|91165.8|1664
1595980200000|2020-07-28 23:50:00|91235.5|91185.5|91232.6|91182.6|91246.2|91196.2|91225.7|91175.7|1503
1595980500000|2020-07-28 23:55:00|91233.4|91183.4|91240.3|91190.3|91242.2|91192.2|91222.1|91172.1|1202
1595980800000|2020-07-29 00:00:00|91247.5|91197.5|91245.9|91195.9|91450.2|91337.2|91238.9|91149.3|1569
1595981100000|2020-07-29 00:05:00|91248.7|91198.7|91263.6|91213.6|91311.4|91229.2|91232.9|91180.8|1417
1595981400000|2020-07-29 00:10:00|91263.8|91213.8|91260.3|91210.3|91315.3|91231.6|91248.2|91166.1|1260
1595981700000|2020-07-29 00:15:00|91262.8|91212.8|91231.3|91181.3|91264|91214|91228.1|91178.1|1381
1595982000000|2020-07-29 00:20:00|91232|91182|91228.7|91178.7|91236.7|91186.7|91220.6|91170.6|1609
1595982300000|2020-07-29 00:25:00|91228.1|91178.1|91196|91146|91239|91189|91138.1|90904.2|923
1595982600000|2020-07-29 00:30:00|91195.5|91145.5|91149.8|91099.8|91209.7|91159.7|91114.4|91037.8|1037
1595982900000|2020-07-29 00:35:00|91148.9|91098.9|91167.1|91117.1|91171.8|91121.8|91140.4|91090.4|985
1595983200000|2020-07-29 00:40:00|91167.3|91117.3|91209.1|91159.1|91209.7|91159.7|91163|91113|1233
1595983500000|2020-07-29 00:45:00|91209|91159|91184.2|91134.2|91228|91178|91178.5|91128.5|1577
1595983800000|2020-07-29 00:50:00|91183.4|91133.4|91171.2|91121.2|91192.7|91142.7|91152.5|91102.5|1234
1595984100000|2020-07-29 00:55:00|91171.5|91121.5|91166.3|91116.3|91186.4|91136.4|91158.4|91108.4|2069
1595984400000|2020-07-29 01:00:00|91162.1|91112.1|91160.2|91110.2|91199.4|91149.4|91151.7|91101.7|2209
1595984700000|2020-07-29 01:05:00|91160|91110|91172.1|91122.1|91196.6|91146.6|91143|91093|2262
1595985000000|2020-07-29 01:10:00|91174.8|91124.8|91165.8|91115.8|91210.8|91160.8|91145.2|91095.2|2117
1595985300000|2020-07-29 01:15:00|91164.5|91114.5|91209.6|91159.6|91215.9|91165.9|91143.4|91093.4|2287
1595985600000|2020-07-29 01:20:00|91206.6|91156.6|91180.1|91130.1|91228.1|91178.1|91168.4|91118.4|2049
1595985900000|2020-07-29 01:25:00|91179.3|91129.3|91203.2|91153.2|91235.9|91185.9|91174.1|91124.1|1989
1595986200000|2020-07-29 01:30:00|91202.5|91152.5|91231.3|91181.3|91241.7|91191.7|91182.5|91132.5|1628
1595986500000|2020-07-29 01:35:00|91231.7|91181.7|91272.2|91222.2|91304.3|91254.3|91220.6|91170.6|1285
1595986800000|2020-07-29 01:40:00|91273.1|91223.1|91256.5|91206.5|91280.4|91230.4|91223.1|91173.1|1185
1595987100000|2020-07-29 01:45:00|91256.7|91206.7|91194.7|91144.7|91258.9|91208.9|91192.8|91142.8|1293
1595987400000|2020-07-29 01:50:00|91195.8|91145.8|91188.8|91138.8|91203.9|91153.9|91160.7|91110.7|1256
1595987700000|2020-07-29 01:55:00|91186.8|91136.8|91175.8|91125.8|91232.4|91182.4|91147.4|91097.4|1541
1595988000000|2020-07-29 02:00:00|91175.7|91125.7|91184.9|91134.9|91188.2|91138.2|91153.6|91103.6|1462
1595988300000|2020-07-29 02:05:00|91181.6|91131.6|91208|91158|91237.4|91187.4|91178|91128|1326
1595988600000|2020-07-29 02:10:00|91210.6|91160.6|91191.3|91141.3|91219.8|91169.8|91169.6|91119.6|1258
1595988900000|2020-07-29 02:15:00|91193.3|91143.3|91166.4|91116.4|91195.2|91145.2|91157|91107|2013
1595989200000|2020-07-29 02:20:00|91167.3|91117.3|91180.5|91130.5|91190.9|91140.9|91143.7|91093.7|2195
1595989500000|2020-07-29 02:25:00|91182|91132|91160|91110|91207.9|91157.9|91147.3|91097.3|2090
1595989800000|2020-07-29 02:30:00|91159|91109|91136.9|91086.9|91179.3|91129.3|91133.6|91083.6|1698
1595990100000|2020-07-29 02:35:00|91137.3|91087.3|91163.2|91113.2|91173.8|91123.8|91125.6|91075.6|1627
1595990400000|2020-07-29 02:40:00|91163.5|91113.5|91178|91128|91218.2|91168.2|91150.5|91100.5|1625
1595990700000|2020-07-29 02:45:00|91178.3|91128.3|91149.6|91099.6|91181.8|91131.8|91141.5|91091.5|1313
1595991000000|2020-07-29 02:50:00|91151|91101|91159|91109|91179.1|91129.1|91143|91093|1034
1595991300000|2020-07-29 02:55:00|91158.3|91108.3|91159|91109|91173.6|91123.6|91154.4|91104.4|856
1595991600000|2020-07-29 03:00:00|91158.2|91108.2|91145.3|91095.3|91166.1|91116.1|91143.6|91093.6|804
1595991900000|2020-07-29 03:05:00|91145.2|91095.2|91152.5|91102.5|91158.2|91108.2|91135.8|91085.8|876
1595992200000|2020-07-29 03:10:00|91152.7|91102.7|91148.2|91098.2|91156.6|91106.6|91142.2|91092.2|939
1595992500000|2020-07-29 03:15:00|91148.3|91098.3|91129.1|91079.1|91148.3|91098.3|91126|91076|920
1595992800000|2020-07-29 03:20:00|91129.3|91079.3|91094.1|91044.1|91138|91088|91085|91035|1366
1595993100000|2020-07-29 03:25:00|91094.3|91044.3|91115.3|91065.3|91129.9|91079.9|91089.9|91039.9|1627
1595993400000|2020-07-29 03:30:00|91115.6|91065.6|91104.2|91054.2|91124.5|91074.5|91080.4|91030.4|999
1595993700000|2020-07-29 03:35:00|91103.1|91053.1|91122.6|91072.6|91128.3|91078.3|91089.1|91039.1|809
1595994000000|2020-07-29 03:40:00|91123.3|91073.3|91155.7|91105.7|91163.5|91113.5|91120.4|91070.4|1174
1595994300000|2020-07-29 03:45:00|91157|91107|91134.8|91084.8|91167.1|91117.1|91120.1|91070.1|1791
1595994600000|2020-07-29 03:50:00|91135.1|91085.1|91152|91102|91158.6|91108.6|91110|91060|2028
1595994900000|2020-07-29 03:55:00|91152.6|91102.6|91150.7|91100.7|91178.7|91128.7|91143.1|91093.1|1927
1595995200000|2020-07-29 04:00:00|91153.6|91103.6|91140.5|91090.5|91155.8|91105.8|91133.5|91083.5|954
1595995500000|2020-07-29 04:05:00|91140.8|91090.8|91096.4|91046.4|91142.8|91092.8|91095.2|91045.2|843
1595995800000|2020-07-29 04:10:00|91095.3|91045.3|91097.2|91047.2|91110|91060|91094.1|91044.1|681
1595996100000|2020-07-29 04:15:00|91097.3|91047.3|91112.7|91062.7|91128.6|91078.6|91097.2|91047.2|672
1595996400000|2020-07-29 04:20:00|91112.9|91062.9|91111.6|91061.6|91119|91069|91105.1|91055.1|515
1595996700000|2020-07-29 04:25:00|91111.4|91061.4|91104.4|91054.4|91129.2|91079.2|91103.7|91053.7|863
1595997000000|2020-07-29 04:30:00|91104.8|91054.8|91110.3|91060.3|91118.2|91068.2|91101.1|91051.1|776
1595997300000|2020-07-29 04:35:00|91110.8|91060.8|91093.4|91043.4|91111.4|91061.4|91091|91041|666
1595997600000|2020-07-29 04:40:00|91093.2|91043.2|91098|91048|91109|91059|91092.6|91042.6|745
1595997900000|2020-07-29 04:45:00|91098.1|91048.1|91165|91115|91173.4|91123.4|91093.8|91043.8|1530
1595998200000|2020-07-29 04:50:00|91164.6|91114.6|91179.9|91129.9|91183.2|91133.2|91143.7|91093.7|1357
1595998500000|2020-07-29 04:55:00|91181|91131|91152.7|91102.7|91203.5|91153.5|91145.7|91095.7|1619
1595998800000|2020-07-29 05:00:00|91151|91101|91162.9|91112.9|91178.7|91128.7|91144.3|91094.3|1000
1595999100000|2020-07-29 05:05:00|91162.4|91112.4|91209.4|91159.4|91225.4|91175.4|91162.4|91112.4|1097
1595999400000|2020-07-29 05:10:00|91210|91160|91193.6|91143.6|91220.4|91170.4|91182.8|91132.8|832
1595999700000|2020-07-29 05:15:00|91192.6|91142.6|91177.4|91127.4|91204.3|91154.3|91170.7|91120.7|921
1596000000000|2020-07-29 05:20:00|91178.5|91128.5|91139|91089|91181.1|91131.1|91134.2|91084.2|945
1596000300000|2020-07-29 05:25:00|91138.8|91088.8|91146.4|91096.4|91152.9|91102.9|91126.9|91076.9|832
1596000600000|2020-07-29 05:30:00|91145.4|91095.4|91160.9|91110.9|91170.4|91120.4|91140.2|91090.2|859
1596000900000|2020-07-29 05:35:00|91161|91111|91139.7|91089.7|91169.3|91119.3|91129.4|91079.4|786
1596001200000|2020-07-29 05:40:00|91141.7|91091.7|91142.9|91092.9|91152.4|91102.4|91128.4|91078.4|773
1596001500000|2020-07-29 05:45:00|91143.7|91093.7|91167.2|91117.2|91174.2|91124.2|91139.5|91089.5|804
1596001800000|2020-07-29 05:50:00|91167.3|91117.3|91126.2|91076.2|91180|91130|91122.6|91072.6|1096
1596002100000|2020-07-29 05:55:00|91126.6|91076.6|91128.8|91078.8|91162.5|91112.5|91123.8|91073.8|1382
1596002400000|2020-07-29 06:00:00|91130.6|91080.6|91127.6|91077.6|91172.6|91122.6|91125.3|91075.3|1602
1596002700000|2020-07-29 06:05:00|91126.5|91076.5|91094.5|91044.5|91138.1|91088.1|91076|91026|1830
1596003000000|2020-07-29 06:10:00|91094.7|91044.7|91033.1|90983.1|91095.5|91045.5|91022.8|90972.8|1856
1596003300000|2020-07-29 06:15:00|91035.1|90985.1|90961.4|90911.4|91038.3|90988.3|90944.6|90894.6|1488
1596003600000|2020-07-29 06:20:00|90961.8|90911.8|91005.8|90955.8|91010|90960|90955.4|90905.4|1261
1596003900000|2020-07-29 06:25:00|91005.9|90955.9|90987.5|90937.5|91008|90958|90975.3|90925.3|1557
1596004200000|2020-07-29 06:30:00|90988.8|90938.8|90969|90919|90988.8|90938.8|90930.6|90880.6|1601
1596004500000|2020-07-29 06:35:00|90969.1|90919.1|91021.1|90971.1|91021.1|90980.6|90943|90893|1492
1596004800000|2020-07-29 06:40:00|91020|90970|90923.9|90873.9|91020.6|90976.7|90912.4|90862.4|1404
1596005100000|2020-07-29 06:45:00|90924.9|90874.9|90871.4|90821.4|90933.3|90883.3|90868.6|90818.6|1528
1596005400000|2020-07-29 06:50:00|90872.1|90822.1|90957.7|90907.7|90980.8|90930.8|90871.2|90821.2|1290
1596005700000|2020-07-29 06:55:00|90957.6|90907.6|90873.2|90823.2|90978.6|90928.6|90861.6|90811.6|1320
1596006000000|2020-07-29 07:00:00|90875.3|90825.3|90828.5|90778.5|90887.8|90837.8|90751.9|90701.9|1798
1596006300000|2020-07-29 07:05:00|90828.3|90778.3|90796.8|90746.8|90906.3|90856.3|90792.7|90742.7|1605
1596006600000|2020-07-29 07:10:00|90796.4|90746.4|90856.4|90806.4|90871.4|90821.4|90729.6|90679.6|1829
1596006900000|2020-07-29 07:15:00|90856|90806|90913.4|90863.4|90977.3|90927.3|90834|90784|1733
1596007200000|2020-07-29 07:20:00|90914.1|90864.1|90864.9|90814.9|90915.1|90865.1|90851.9|90808|1593
1596007500000|2020-07-29 07:25:00|90864.2|90814.2|90813.9|90763.9|90879.7|90834.9|90764.7|90727.1|1563
1596007800000|2020-07-29 07:30:00|90813.1|90763.1|90811.8|90761.8|90839|90789|90782|90732|1557
1596008100000|2020-07-29 07:35:00|90811.1|90761.1|90747.4|90697.4|90813.6|90763.6|90739.3|90689.3|1491
1596008400000|2020-07-29 07:40:00|90747.2|90697.2|90577.3|90527.3|90756.1|90706.1|90545|90495|2007
1596008700000|2020-07-29 07:45:00|90576.7|90526.7|90663.6|90613.6|90678.1|90628.1|90566.8|90516.8|1887
1596009000000|2020-07-29 07:50:00|90663.2|90613.2|90669.8|90619.8|90690|90640|90558.9|90508.9|1726
1596009300000|2020-07-29 07:55:00|90669.6|90619.6|90683.1|90633.1|90697.6|90647.6|90602.9|90552.9|1781
1596009600000|2020-07-29 08:00:00|90675.6|90625.6|90735.1|90685.1|90746.5|90696.5|90622.3|90572.3|1837
1596009900000|2020-07-29 08:05:00|90735|90685|90720.1|90670.1|90742.4|90692.4|90652.7|90602.7|1625
1596010200000|2020-07-29 08:10:00|90718.8|90668.8|90697.7|90647.7|90733.9|90683.9|90630.1|90580.1|1516
1596010500000|2020-07-29 08:15:00|90698|90648|90690.2|90640.2|90699.9|90649.9|90609.1|90559.1|1522
1596010800000|2020-07-29 08:20:00|90690.1|90640.1|90798.7|90748.7|90808.8|90758.8|90670.3|90620.3|1611
1596011100000|2020-07-29 08:25:00|90799|90749|90791.1|90741.1|90809.4|90759.4|90763.8|90713.8|1555
1596011400000|2020-07-29 08:30:00|90791.4|90741.4|90832.4|90782.4|90843.5|90793.5|90785.4|90735.4|1286
1596011700000|2020-07-29 08:35:00|90833.5|90783.5|90775.2|90725.2|90833.5|90783.5|90757.4|90707.4|1321
1596012000000|2020-07-29 08:40:00|90775.3|90725.3|90785.3|90735.3|90788.9|90751.2|90766.7|90719.9|1095
1596012300000|2020-07-29 08:45:00|90785.7|90735.7|90830|90780|90846.2|90796.2|90775|90725|1228
1596012600000|2020-07-29 08:50:00|90828.7|90778.7|90811.7|90761.7|90859.8|90809.8|90786.6|90736.6|1388
1596012900000|2020-07-29 08:55:00|90811.5|90761.5|90847.7|90797.7|90876.9|90826.9|90794.8|90744.8|1348
1596013200000|2020-07-29 09:00:00|90845.9|90795.9|90869.4|90819.4|90887.2|90837.2|90811.6|90761.6|1408
1596013500000|2020-07-29 09:05:00|90869.6|90819.6|90934.1|90884.1|90958.2|90908.2|90841.4|90801.5|1498
1596013800000|2020-07-29 09:10:00|90934|90884|90851.6|90801.6|90934|90884|90834.6|90784.6|1475
1596014100000|2020-07-29 09:15:00|90852.9|90802.9|90844.6|90794.6|90863.3|90815|90805.9|90755.9|1410
1596014400000|2020-07-29 09:20:00|90844|90794|90853.7|90803.7|90879.1|90833.9|90840.5|90794|1396
1596014700000|2020-07-29 09:25:00|90854.2|90804.2|90857.9|90807.9|90876.7|90826.7|90811.8|90761.8|1310
1596015000000|2020-07-29 09:30:00|90858.1|90808.1|90897.4|90847.4|90912.5|90862.5|90834.6|90784.6|1594
1596015300000|2020-07-29 09:35:00|90899.1|90849.1|90844.2|90794.2|90899.9|90849.9|90840.3|90790.3|1437
1596015600000|2020-07-29 09:40:00|90844.3|90794.3|90803.2|90753.2|90847.5|90797.5|90768|90718|1237
1596015900000|2020-07-29 09:45:00|90801.4|90751.4|90795.4|90745.4|90812.6|90762.6|90763.4|90720.5|1153
1596016200000|2020-07-29 09:50:00|90794.8|90744.8|90840.9|90790.9|90847.4|90804.9|90788.2|90738.2|1406
1596016500000|2020-07-29 09:55:00|90840.7|90790.7|90816.3|90766.3|90847.8|90797.8|90805.8|90763.2|1341
1596016800000|2020-07-29 10:00:00|90816.7|90766.7|90828.4|90778.4|90862.7|90812.7|90757.6|90707.6|1530
1596017100000|2020-07-29 10:05:00|90828.3|90778.3|90794.1|90744.1|90835|90785|90781.5|90731.5|1199
1596017400000|2020-07-29 10:10:00|90794.5|90744.5|90824.7|90774.7|90881.3|90831.3|90777.8|90727.8|1203
1596017700000|2020-07-29 10:15:00|90827.8|90777.8|90876|90826|90879.1|90829.1|90820.8|90770.8|1127
1596018000000|2020-07-29 10:20:00|90875.4|90825.4|90807.3|90757.3|90876.8|90826.8|90802.6|90752.6|1402
1596018300000|2020-07-29 10:25:00|90807.2|90757.2|90789.3|90739.3|90830.7|90780.7|90777.1|90727.1|1099
1596018600000|2020-07-29 10:30:00|90790.8|90740.8|90775.6|90725.6|90834.5|90784.5|90770|90720|1286
1596018900000|2020-07-29 10:35:00|90775.5|90725.5|90718.5|90668.5|90778.1|90737.5|90685.5|90635.5|1406
1596019200000|2020-07-29 10:40:00|90718.6|90668.6|90745.2|90695.2|90754.1|90704.1|90700.7|90658.8|1102
1596019500000|2020-07-29 10:45:00|90746.3|90696.3|90716.6|90666.6|90776.6|90726.6|90696.9|90657|1488
1596019800000|2020-07-29 10:50:00|90717.3|90667.3|90765.4|90715.4|90793.7|90743.7|90708.7|90658.7|1304
1596020100000|2020-07-29 10:55:00|90765.6|90715.6|90750.6|90700.6|90782.6|90732.6|90740.1|90690.1|1443
1596020400000|2020-07-29 11:00:00|90749.6|90699.6|90781|90731|90793.2|90746.3|90741|90691|1515
1596020700000|2020-07-29 11:05:00|90781.2|90731.2|90781.5|90731.5|90819.9|90769.9|90764.3|90714.3|1510
1596021000000|2020-07-29 11:10:00|90780.7|90730.7|90864.7|90814.7|90865.5|90815.5|90773.8|90723.8|1618
1596021300000|2020-07-29 11:15:00|90864.9|90814.9|90898.6|90848.6|90933.3|90883.3|90855.7|90805.7|1526
1596021600000|2020-07-29 11:20:00|90898.7|90848.7|90879.1|90829.1|90925.9|90875.9|90853.3|90803.3|1442
1596021900000|2020-07-29 11:25:00|90879.4|90829.4|90859.2|90809.2|90882.2|90832.2|90851.9|90801.9|1333
1596022200000|2020-07-29 11:30:00|90858.3|90808.3|90830.6|90780.6|90881.8|90831.8|90787.9|90737.9|1523
1596022500000|2020-07-29 11:35:00|90830.5|90780.5|90822.3|90772.3|90865.8|90817.9|90798.4|90762.1|1318
1596022800000|2020-07-29 11:40:00|90822|90772|90869.8|90819.8|90898|90848|90763.4|90713.4|1621
1596023100000|2020-07-29 11:45:00|90868.4|90818.4|90869.1|90819.1|90917.4|90867.4|90836.7|90786.7|1377
1596023400000|2020-07-29 11:50:00|90866.6|90816.6|90902.5|90852.5|90928.3|90878.3|90860.1|90810.1|1386
1596023700000|2020-07-29 11:55:00|90902|90852|90964.2|90914.2|90995.9|90945.9|90890.7|90840.7|1582
1596024000000|2020-07-29 12:00:00|90966.1|90916.1|91005.3|90955.3|91027.4|90977.4|90935.1|90885.1|1757
1596024300000|2020-07-29 12:05:00|91003.9|90953.9|90935.7|90885.7|91021.3|90971.3|90925.8|90875.8|1476
1596024600000|2020-07-29 12:10:00|90936.1|90886.1|90918.9|90868.9|90956.9|90906.9|90879|90829|1526
1596024900000|2020-07-29 12:15:00|90918.6|90868.6|90942.2|90892.2|90998.7|90948.7|90911.9|90861.9|1763
1596025200000|2020-07-29 12:20:00|90942.3|90892.3|90976.8|90926.8|91002.5|90952.5|90915.9|90865.9|1689
1596025500000|2020-07-29 12:25:00|90977.3|90927.3|90981.8|90931.8|91009|90959|90927.3|90877.3|1593
1596025800000|2020-07-29 12:30:00|90982.4|90932.4|90951.9|90901.9|90982.7|90932.7|90944.4|90894.4|1542
1596026100000|2020-07-29 12:35:00|90950.4|90900.4|91000.2|90950.2|91052.8|91002.8|90921.6|90871.6|1629
1596026400000|2020-07-29 12:40:00|91000.5|90950.5|90965.7|90915.7|91054.6|91004.6|90953.2|90910.6|1582
1596026700000|2020-07-29 12:45:00|90963.4|90913.4|90918.5|90868.5|90964|90914|90862.6|90812.6|1553
1596027000000|2020-07-29 12:50:00|90918.6|90868.6|90881.6|90831.6|90922.9|90872.9|90867.1|90817.1|1476
1596027300000|2020-07-29 12:55:00|90881|90831|90873.7|90823.7|90914.5|90864.5|90821.6|90771.6|1673
1596027600000|2020-07-29 13:00:00|90872.5|90822.5|90821.6|90771.6|90885.1|90835.1|90791.4|90741.4|1593
1596027900000|2020-07-29 13:05:00|90820.6|90770.6|90778.2|90728.2|90855.6|90805.6|90768.2|90718.2|1663
1596028200000|2020-07-29 13:10:00|90778.3|90728.3|90707.7|90657.7|90789.4|90739.4|90688.8|90638.8|1550
1596028500000|2020-07-29 13:15:00|90707.4|90657.4|90755.7|90705.7|90791.2|90741.2|90707.4|90657.4|1603
1596028800000|2020-07-29 13:20:00|90755.8|90705.8|90715.1|90665.1|90756.4|90706.4|90692.4|90652|1334
1596029100000|2020-07-29 13:25:00|90715.2|90665.2|90740.1|90690.1|90749.4|90702|90707|90657|1223
1596029400000|2020-07-29 13:30:00|90739.9|90689.9|90642.2|90592.2|90744.6|90707.3|90544.5|90494.5|1814
1596029700000|2020-07-29 13:35:00|90641.1|90591.1|90698.1|90648.1|90717.9|90667.9|90617.5|90567.5|1837
1596030000000|2020-07-29 13:40:00|90699.3|90649.3|90751.1|90701.1|90786.5|90736.5|90676.6|90626.6|2030
1596030300000|2020-07-29 13:45:00|90753.5|90703.5|90797|90747|90812.3|90762.3|90713.7|90663.7|1912
1596030600000|2020-07-29 13:50:00|90795.8|90745.8|90736|90686|90819.9|90769.9|90729.9|90679.9|1835
1596030900000|2020-07-29 13:55:00|90736.2|90686.2|90670.6|90620.6|90749.2|90699.2|90639.2|90589.2|1756
1596031200000|2020-07-29 14:00:00|90673.5|90623.5|90612.9|90562.9|90678.2|90628.2|90597.7|90547.7|1781
1596031500000|2020-07-29 14:05:00|90612.5|90562.5|90614.4|90564.4|90652.4|90602.4|90567.3|90517.3|1731
1596031800000|2020-07-29 14:10:00|90614.5|90564.5|90669.8|90619.8|90669.8|90619.8|90544.8|90494.8|1700
1596032100000|2020-07-29 14:15:00|90668.9|90618.9|90613.8|90563.8|90682.7|90632.7|90559.7|90509.7|1777
1596032400000|2020-07-29 14:20:00|90614.7|90564.7|90668.7|90618.7|90677.8|90627.8|90583.6|90533.6|1611
1596032700000|2020-07-29 14:25:00|90668.6|90618.6|90643.3|90593.3|90685.9|90635.9|90585.9|90535.9|1788
1596033000000|2020-07-29 14:30:00|90644.3|90594.3|90678.2|90628.2|90738.7|90688.7|90580.3|90530.3|1963
1596033300000|2020-07-29 14:35:00|90677.7|90627.7|90585|90535|90705|90655|90578.4|90528.4|1521
1596033600000|2020-07-29 14:40:00|90585.2|90535.2|90553.4|90503.4|90602.7|90552.7|90474.5|90424.5|1735
1596033900000|2020-07-29 14:45:00|90554.6|90504.6|90546|90496|90617.4|90567.4|90525.7|90475.7|1950
1596034200000|2020-07-29 14:50:00|90545.9|90495.9|90570.4|90520.4|90621.8|90571.8|90521.9|90471.9|1927
1596034500000|2020-07-29 14:55:00|90571.4|90521.4|90691.9|90641.9|90704.3|90654.3|90563.7|90513.7|2093
1596034800000|2020-07-29 15:00:00|90692|90642|90762.8|90712.8|90804.6|90754.6|90685.2|90635.2|1883
1596035100000|2020-07-29 15:05:00|90763|90713|90744.5|90694.5|90828.2|90792.4|90699.7|90649.7|1722
1596035400000|2020-07-29 15:10:00|90744.4|90694.4|90746.5|90696.5|90762.3|90712.3|90717.8|90667.8|1542
1596035700000|2020-07-29 15:15:00|90745.7|90695.7|90755.9|90705.9|90758|90708|90687.7|90637.7|1624
1596036000000|2020-07-29 15:20:00|90755.8|90705.8|90755.7|90705.7|90807.7|90757.7|90713.5|90673|1636
1596036300000|2020-07-29 15:25:00|90755.1|90705.1|90639.4|90589.4|90760.6|90710.6|90637.5|90587.5|1676
1596036600000|2020-07-29 15:30:00|90638.3|90588.3|90649.4|90599.4|90671.7|90621.7|90621.1|90571.1|1726
1596036900000|2020-07-29 15:35:00|90649.6|90599.6|90687.7|90637.7|90696.2|90646.2|90633.4|90590.9|1566
1596037200000|2020-07-29 15:40:00|90687.8|90637.8|90643.9|90593.9|90688|90638|90635.6|90585.6|1323
1596037500000|2020-07-29 15:45:00|90645|90595|90641.5|90591.5|90654.9|90611.8|90635.3|90585.3|1197
1596037800000|2020-07-29 15:50:00|90641.2|90591.2|90644|90594|90646.7|90596.7|90625.6|90575.6|1131
1596038100000|2020-07-29 15:55:00|90643.7|90593.7|90705.8|90655.8|90715.7|90665.7|90637.9|90587.9|1596
1596038400000|2020-07-29 16:00:00|90706.9|90656.9|90725.6|90675.6|90753.2|90703.2|90702.5|90652.5|1473
1596038700000|2020-07-29 16:05:00|90725.7|90675.7|90692.8|90642.8|90725.9|90675.9|90691.3|90641.3|1240
1596039000000|2020-07-29 16:10:00|90692.7|90642.7|90705.7|90655.7|90706.1|90656.1|90672.2|90622.2|1246
1596039300000|2020-07-29 16:15:00|90705.8|90655.8|90718.5|90668.5|90728.6|90686.6|90698.9|90652.4|1397
1596039600000|2020-07-29 16:20:00|90719.3|90669.3|90709.2|90684.2|90720.8|90685.2|90693.4|90648|1127
1596039900000|2020-07-29 16:25:00|90709|90684|90708.2|90658.2|90720.1|90685.8|90690.7|90647.4|1121
1596040200000|2020-07-29 16:30:00|90707.7|90657.7|90702.7|90652.7|90727.4|90677.4|90700.4|90650.4|1136
1596040500000|2020-07-29 16:35:00|90702.9|90652.9|90679|90629|90709.5|90659.5|90676.4|90626.4|1055
1596040800000|2020-07-29 16:40:00|90678.4|90628.4|90678.8|90628.8|90694.9|90648.9|90668|90618|1031
1596041100000|2020-07-29 16:45:00|90678.9|90628.9|90676.6|90626.6|90684.4|90643.7|90667.1|90619.4|1096
1596041400000|2020-07-29 16:50:00|90676.7|90626.7|90690.2|90640.2|90692.5|90654.1|90664.3|90618.4|865
1596041700000|2020-07-29 16:55:00|90688.7|90638.7|90690.3|90640.3|90698.9|90656.3|90663.1|90625.1|1116
1596042000000|2020-07-29 17:00:00|90694.9|90644.9|90691.4|90641.4|90713.4|90663.4|90659.4|90625.3|1460
1596042300000|2020-07-29 17:05:00|90691.2|90641.2|90680.5|90630.5|90698.7|90648.7|90651.4|90601.4|1535
1596042600000|2020-07-29 17:10:00|90680.6|90630.6|90727.7|90677.7|90733.7|90683.7|90657.5|90607.5|1250
1596042900000|2020-07-29 17:15:00|90728.2|90678.2|90668.1|90618.1|90740.9|90690.9|90667|90617|1388
1596043200000|2020-07-29 17:20:00|90667.9|90617.9|90675.1|90625.1|90678.8|90628.8|90630.6|90580.6|1466
1596043500000|2020-07-29 17:25:00|90674.9|90624.9|90652.9|90602.9|90680.9|90630.9|90633.9|90583.9|1400
1596043800000|2020-07-29 17:30:00|90652.6|90602.6|90669.7|90619.7|90676.6|90626.6|90637.9|90587.9|1180
1596044100000|2020-07-29 17:35:00|90669.9|90619.9|90641.5|90591.5|90671.9|90621.9|90641.5|90591.5|1099
1596044400000|2020-07-29 17:40:00|90642.2|90592.2|90556.6|90506.6|90648.5|90598.5|90538.4|90488.4|1738
1596044700000|2020-07-29 17:45:00|90555.1|90505.1|90516.6|90466.6|90565.1|90515.1|90513.3|90463.3|1464
1596045000000|2020-07-29 17:50:00|90516.2|90466.2|90561.1|90511.1|90561.4|90511.4|90495.1|90445.1|1508
1596045300000|2020-07-29 17:55:00|90561.2|90511.2|90630.5|90401.7|90642.9|90534|90530.2|90401.2|1403
1596045600000|2020-07-29 18:00:00|90623.3|90437.4|90557|90507|90671.6|90621.6|90475|90372.4|2177
1596045900000|2020-07-29 18:05:00|90557.6|90507.6|90475.9|90425.9|90557.6|90507.6|90468.4|90418.4|2008
1596046200000|2020-07-29 18:10:00|90477.9|90427.9|90458|90408|90483.5|90433.5|90419.3|90369.3|2042
1596046500000|2020-07-29 18:15:00|90457.5|90407.5|90588.7|90538.7|90595.9|90545.9|90444.4|90394.4|1988
1596046800000|2020-07-29 18:20:00|90588.5|90538.5|90512.8|90462.8|90591.8|90541.8|90509.4|90459.4|1843
1596047100000|2020-07-29 18:25:00|90513.9|90463.9|90496.3|90446.3|90550.4|90500.4|90489.4|90439.4|1804
1596047400000|2020-07-29 18:30:00|90495.2|90445.2|90384.4|90334.4|90505.7|90455.7|90364|90314|2022
1596047700000|2020-07-29 18:35:00|90384.1|90334.1|90358.6|90308.6|90389|90339|90357|90307|1779
1596048000000|2020-07-29 18:40:00|90359.1|90309.1|90323.9|90273.9|90385.4|90335.4|90250|90200|1927
1596048300000|2020-07-29 18:45:00|90323.7|90273.7|90325.1|90275.1|90426.6|90376.6|90308.8|90258.8|2171
1596048600000|2020-07-29 18:50:00|90324.1|90274.1|90433.9|90383.9|90447.7|90397.7|90312.1|90262.1|2019
1596048900000|2020-07-29 18:55:00|90432.5|90382.5|90717.5|90667.5|90765.4|90715.4|90424.8|90374.8|2115
1596049200000|2020-07-29 19:00:00|90716.3|90666.3|90729.2|90679.2|90842.5|90792.5|90715.6|90665.6|2222
1596049500000|2020-07-29 19:05:00|90729.5|90679.5|90604.3|90554.3|90739.7|90689.7|90575.7|90525.7|2140
1596049800000|2020-07-29 19:10:00|90604.9|90554.9|90540.4|90490.4|90666.2|90616.2|90516.7|90466.7|2107
1596050100000|2020-07-29 19:15:00|90539.4|90489.4|90482.5|90432.5|90566.2|90516.2|90475.6|90425.6|2080
1596050400000|2020-07-29 19:20:00|90481.9|90431.9|90350|90300|90492.1|90442.1|90321.6|90271.6|2130
1596050700000|2020-07-29 19:25:00|90349.7|90299.7|90469.1|90419.1|90525.6|90475.6|90340.5|90290.5|1849
1596051000000|2020-07-29 19:30:00|90470.7|90420.7|90347.7|90297.7|90487.4|90437.4|90340.1|90290.1|1926
1596051300000|2020-07-29 19:35:00|90348.5|90298.5|90360.8|90310.8|90364.9|90314.9|90300.5|90250.5|1737
1596051600000|2020-07-29 19:40:00|90359.5|90309.5|90415.9|90365.9|90421.4|90371.4|90352.3|90302.3|1490
1596051900000|2020-07-29 19:45:00|90416.4|90366.4|90371.5|90321.5|90462.7|90412.7|90366.2|90316.2|1745
1596052200000|2020-07-29 19:50:00|90371.6|90321.6|90472.3|90422.3|90475.3|90425.3|90368.2|90318.2|1712
1596052500000|2020-07-29 19:55:00|90472.4|90422.4|90427.9|90377.9|90494.2|90444.2|90423.4|90373.4|1434
1596052800000|2020-07-29 20:00:00|90428.9|90378.9|90410.4|90360.4|90436|90386|90399|90349|1269
1596053100000|2020-07-29 20:05:00|90410.6|90360.6|90409|90359|90424.8|90374.8|90400.3|90350.3|924
1596053400000|2020-07-29 20:10:00|90409.1|90359.1|90395.8|90345.8|90420.1|90370.1|90386.9|90336.9|872
1596053700000|2020-07-29 20:15:00|90395.7|90345.7|90378.3|90328.3|90396.1|90346.1|90373|90323|844
1596054000000|2020-07-29 20:20:00|90377.6|90327.6|90367.1|90317.1|90383.8|90333.8|90362.1|90312.1|885
1596054300000|2020-07-29 20:25:00|90366.6|90316.6|90378.6|90328.6|90398.5|90348.5|90360.7|90310.7|883
1596054600000|2020-07-29 20:30:00|90378.3|90328.3|90379.6|90329.6|90388.2|90338.2|90370.3|90320.3|728
1596054900000|2020-07-29 20:35:00|90380|90330|90360.3|90310.3|90394|90344|90347.1|90297.1|810
1596055200000|2020-07-29 20:40:00|90359.8|90309.8|90332.4|90282.4|90362.5|90312.5|90327.8|90277.8|647
1596055500000|2020-07-29 20:45:00|90331.6|90281.6|90252.1|90202.1|90333|90283|90249.1|90199.1|846
1596055800000|2020-07-29 20:50:00|90252.4|90202.4|90297.5|90247.5|90299.1|90249.1|90249.1|90199.1|876
1596056100000|2020-07-29 20:55:00|90298.2|90248.2|90303.7|90253.7|90375.8|90266.8|90286.4|90193.2|699
1596056400000|2020-07-29 21:00:00|90592.6|90195.2|90666.5|90191.9|90710.7|90260.5|90543.6|90153.4|86
1596056700000|2020-07-29 21:05:00|90710.3|90151|90476.9|90145.8|90752.9|90278.2|90426.7|90084.8|426
1596057000000|2020-07-29 21:10:00|90466.3|90155.2|90441.2|90255.8|90522|90262.5|90407.1|90143.4|303
1596057300000|2020-07-29 21:15:00|90440.5|90254.4|90438.3|90264.4|90473.3|90333.3|90375.7|90220.8|337
1596057600000|2020-07-29 21:20:00|90438.6|90263.9|90410|90226.1|90546.4|90331.1|90366.3|90161.3|293
1596057900000|2020-07-29 21:25:00|90403.7|90239.8|90397.7|90194.4|90441|90305.2|90355.2|90173.6|473
1596058200000|2020-07-29 21:30:00|90399.1|90199.9|90382.2|90221.1|90434.8|90252.6|90367.2|90170.9|575
1596058500000|2020-07-29 21:35:00|90377.5|90218.8|90428.1|90167|90429.2|90259.2|90309.2|90150.9|384
1596058800000|2020-07-29 21:40:00|90428|90166.7|90412.2|90193.7|90461|90238.3|90363.2|90145.2|370
1596059100000|2020-07-29 21:45:00|90415.8|90190.8|90400.8|90182.6|90429|90279.9|90324.3|90167.5|426
1596059400000|2020-07-29 21:50:00|90398.4|90190.4|90402|90201.3|90453.5|90276.9|90326.9|90146.9|371
1596059700000|2020-07-29 21:55:00|90403.8|90199.8|90386.5|90206.4|90451.4|90241.3|90365.2|90144.2|434
1596060000000|2020-07-29 22:00:00|90372.4|90222.7|90411.9|90237|90414.2|90282|90314.9|90196.4|718
1596060300000|2020-07-29 22:05:00|90417.7|90235.2|90390.5|90235.2|90432.4|90298.9|90342.1|90204|429
1596060600000|2020-07-29 22:10:00|90392.7|90250.7|90379.2|90219.2|90416.5|90291.5|90318.5|90216|545
1596060900000|2020-07-29 22:15:00|90378.4|90225.1|90322.7|90272.7|90382.9|90279.2|90316.3|90210.5|420
1596061200000|2020-07-29 22:20:00|90361.8|90233.8|90326.5|90276.5|90405.3|90282.1|90319.1|90222.7|327
1596061500000|2020-07-29 22:25:00|90326.3|90276.3|90329.3|90279.3|90381.5|90284.1|90322.8|90230.3|400
1596061800000|2020-07-29 22:30:00|90330.7|90280.7|90334.8|90284.8|90388.5|90290.9|90330.6|90238.2|521
1596062100000|2020-07-29 22:35:00|90334.6|90284.6|90336.2|90286.2|90409.1|90291.6|90328|90239.5|333
1596062400000|2020-07-29 22:40:00|90336.8|90286.8|90335.5|90285.5|90409.1|90293.1|90332|90244.1|265
1596062700000|2020-07-29 22:45:00|90334.9|90284.9|90330.8|90280.8|90388.2|90289.8|90326.1|90241.7|520
1596063000000|2020-07-29 22:50:00|90330.4|90280.4|90334.9|90284.9|90394.9|90290|90322.9|90220.7|277
1596063300000|2020-07-29 22:55:00|90329.2|90279.2|90391|90232.6|90403|90290.3|90304.6|90213.5|437
1596063600000|2020-07-29 23:00:00|90320.9|90270.9|90344.8|90294.8|90367.9|90301.4|90317.1|90224.4|602
1596063900000|2020-07-29 23:05:00|90345|90295|90359.5|90309.5|90366.4|90316.4|90332.6|90282.6|601
1596064200000|2020-07-29 23:10:00|90358.7|90308.7|90341.8|90291.8|90361.3|90311.3|90340.3|90290.3|632
1596064500000|2020-07-29 23:15:00|90341.7|90291.7|90367|90317|90370.3|90320.3|90333.6|90283.6|714
1596064800000|2020-07-29 23:20:00|90366.6|90316.6|90378.7|90328.7|90389.5|90339.5|90364.6|90314.6|525
1596065100000|2020-07-29 23:25:00|90380.1|90330.1|90396.2|90346.2|90397.9|90347.9|90376.9|90326.9|472
1596065400000|2020-07-29 23:30:00|90395.8|90345.8|90372.2|90322.2|90398|90348|90361.6|90311.6|575
1596065700000|2020-07-29 23:35:00|90373.1|90323.1|90354.9|90304.9|90375.1|90325.1|90331.6|90281.6|631
1596066000000|2020-07-29 23:40:00|90354.7|90304.7|90373.7|90323.7|90380.8|90330.8|90351.6|90301.6|502
1596066300000|2020-07-29 23:45:00|90374.8|90324.8|90344.7|90294.7|90380.8|90330.8|90340|90290|571
1596066600000|2020-07-29 23:50:00|90345.8|90295.8|90349.8|90299.8|90363.9|90313.9|90345.8|90295.8|583
1596066900000|2020-07-29 23:55:00|90350.8|90300.8|90382|90332|90386.9|90336.9|90348.5|90298.5|970
1596067200000|2020-07-30 00:00:00|90381.8|90331.8|90446.5|90396.5|90515.9|90414.9|90372.1|90322.1|1445
1596067500000|2020-07-30 00:05:00|90446.6|90396.6|90458.1|90408.1|90458.5|90408.5|90427.4|90377.4|747
1596067800000|2020-07-30 00:10:00|90458.7|90408.7|90395|90345|90463.1|90413.1|90383|90333|993
1596068100000|2020-07-30 00:15:00|90395.1|90345.1|90445.8|90395.8|90463.9|90413.9|90390.5|90340.5|1125
1596068400000|2020-07-30 00:20:00|90445.6|90395.6|90451.8|90401.8|90495.8|90417.3|90430.6|90354.2|965
1596068700000|2020-07-30 00:25:00|90452.3|90402.3|90440.2|90390.2|90456.6|90406.6|90428.6|90378.6|796
1596069000000|2020-07-30 00:30:00|90440.3|90390.3|90452.3|90402.3|90462.8|90412.8|90438.1|90388.1|799
1596069300000|2020-07-30 00:35:00|90452.8|90402.8|90462.2|90412.2|90500.7|90450.7|90440.6|90390.6|1011
1596069600000|2020-07-30 00:40:00|90462.8|90412.8|90480.1|90430.1|90507.4|90457.4|90444.6|90394.6|909
1596069900000|2020-07-30 00:45:00|90475|90425|90483.6|90433.6|90509.6|90459.6|90433.8|90383.8|2082
1596070200000|2020-07-30 00:50:00|90481.1|90431.1|90433.6|90383.6|90493.9|90443.9|90418.1|90368.1|2280
1596070500000|2020-07-30 00:55:00|90437.4|90387.4|90411.3|90361.3|90472.4|90422.4|90394.2|90344.2|2117
1596070800000|2020-07-30 01:00:00|90410.4|90360.4|90393.2|90343.2|90428.2|90378.2|90369.9|90319.9|2126
1596071100000|2020-07-30 01:05:00|90393.3|90343.3|90459|90409|90459|90409|90379.5|90329.5|1899
1596071400000|2020-07-30 01:10:00|90456.8|90406.8|90485.4|90435.4|90509.4|90459.4|90422.8|90372.8|2164
1596071700000|2020-07-30 01:15:00|90487.4|90437.4|90491.2|90441.2|90506.6|90456.6|90471.7|90421.7|1935
1596072000000|2020-07-30 01:20:00|90491.5|90441.5|90493.3|90443.3|90506.1|90456.1|90480|90430|1856
1596072300000|2020-07-30 01:25:00|90492.9|90442.9|90483.8|90433.8|90579.7|90501.8|90473.1|90423.1|1955
1596072600000|2020-07-30 01:30:00|90484.9|90434.9|90434.4|90384.4|90494.4|90444.4|90426|90376|1336
1596072900000|2020-07-30 01:35:00|90433.8|90383.8|90422.8|90372.8|90463|90413|90421.3|90371.3|1091
1596073200000|2020-07-30 01:40:00|90422.4|90372.4|90416.9|90366.9|90426.9|90376.9|90410.5|90360.5|941
1596073500000|2020-07-30 01:45:00|90416.7|90366.7|90376.1|90326.1|90446.8|90396.8|90353.6|90303.6|1270
1596073800000|2020-07-30 01:50:00|90374.9|90324.9|90391.7|90341.7|90436.8|90386.8|90368.1|90318.1|1491
1596074100000|2020-07-30 01:55:00|90386.3|90336.3|90476.3|90426.3|90496.3|90446.3|90385.2|90335.2|1864
1596074400000|2020-07-30 02:00:00|90471.7|90421.7|90509.7|90459.7|90514.2|90464.2|90458.8|90408.8|1705
1596074700000|2020-07-30 02:05:00|90507.8|90457.8|90496.8|90446.8|90513.3|90463.3|90487.6|90437.6|1299
1596075000000|2020-07-30 02:10:00|90495.5|90445.5|90456.3|90406.3|90501|90451|90454|90404|1238
1596075300000|2020-07-30 02:15:00|90456.1|90406.1|90472.5|90422.5|90479.7|90429.7|90444.4|90394.4|888
1596075600000|2020-07-30 02:20:00|90472.4|90422.4|90450|90400|90480.3|90430.3|90444.3|90394.3|778
1596075900000|2020-07-30 02:25:00|90448.9|90398.9|90442.9|90392.9|90452.1|90402.1|90432.7|90382.7|736
1596076200000|2020-07-30 02:30:00|90443.8|90393.8|90435.4|90385.4|90447.8|90397.8|90417.7|90367.7|1017
1596076500000|2020-07-30 02:35:00|90435.3|90385.3|90421.3|90371.3|90444.8|90394.8|90413.9|90363.9|1183
1596076800000|2020-07-30 02:40:00|90420.7|90370.7|90420.3|90370.3|90427|90377|90415.7|90365.7|1072
1596077100000|2020-07-30 02:45:00|90419.9|90369.9|90425.4|90375.4|90439.9|90389.9|90413|90363|1085
1596077400000|2020-07-30 02:50:00|90425.3|90375.3|90428.3|90378.3|90440.8|90390.8|90412.3|90362.3|1000
1596077700000|2020-07-30 02:55:00|90427.2|90377.2|90415.7|90365.7|90431.7|90381.7|90410.1|90360.1|1198
1596078000000|2020-07-30 03:00:00|90412.7|90362.7|90424.8|90374.8|90436.8|90386.8|90401.1|90351.1|903
1596078300000|2020-07-30 03:05:00|90424.2|90374.2|90380.2|90330.2|90425.4|90375.4|90380.2|90330.2|831
1596078600000|2020-07-30 03:10:00|90380.1|90330.1|90390.5|90340.5|90395.5|90345.5|90377.3|90327.3|683
1596078900000|2020-07-30 03:15:00|90391.7|90341.7|90376.9|90326.9|90397.3|90347.3|90369.9|90319.9|706
1596079200000|2020-07-30 03:20:00|90376.4|90326.4|90347.6|90297.6|90380.3|90330.3|90333.1|90283.1|740
1596079500000|2020-07-30 03:25:00|90347.7|90297.7|90370.2|90320.2|90373.7|90323.7|90339.5|90289.5|736
1596079800000|2020-07-30 03:30:00|90370|90320|90393.3|90343.3|90400.1|90350.1|90366.8|90316.8|802
1596080100000|2020-07-30 03:35:00|90393.9|90343.9|90391.3|90341.3|90395.6|90345.6|90373.5|90323.5|752
1596080400000|2020-07-30 03:40:00|90391.2|90341.2|90401.1|90351.1|90403.8|90353.8|90381.5|90331.5|680
1596080700000|2020-07-30 03:45:00|90401.2|90351.2|90408.9|90358.9|90409.5|90359.5|90387.6|90337.6|727
1596081000000|2020-07-30 03:50:00|90407.8|90357.8|90407.1|90357.1|90410.2|90360.2|90388.1|90338.1|594
1596081300000|2020-07-30 03:55:00|90406.8|90356.8|90425.5|90375.5|90439|90389|90400|90350|891
1596081600000|2020-07-30 04:00:00|90425.6|90375.6|90446.2|90396.2|90446.9|90396.9|90421.9|90371.9|725
1596081900000|2020-07-30 04:05:00|90445.7|90395.7|90440.7|90390.7|90450.1|90400.1|90420.9|90370.9|754
1596082200000|2020-07-30 04:10:00|90440.2|90390.2|90456.6|90406.6|90463|90413|90440|90390|725
1596082500000|2020-07-30 04:15:00|90455.9|90405.9|90459.5|90409.5|90462.7|90412.7|90446.5|90396.5|797
1596082800000|2020-07-30 04:20:00|90459.9|90409.9|90477.6|90427.6|90480.2|90430.2|90453.9|90403.9|723
1596083100000|2020-07-30 04:25:00|90477.5|90427.5|90495.2|90445.2|90500.1|90450.1|90470.9|90420.9|784
1596083400000|2020-07-30 04:30:00|90495.1|90445.1|90470.1|90420.1|90498.5|90448.5|90467.5|90417.5|831
1596083700000|2020-07-30 04:35:00|90471.3|90421.3|90481.9|90431.9|90490.9|90440.9|90469.2|90419.2|642
1596084000000|2020-07-30 04:40:00|90480.9|90430.9|90471.5|90421.5|90484.7|90434.7|90455.6|90405.6|1061
1596084300000|2020-07-30 04:45:00|90466.8|90416.8|90455.6|90405.6|90470.4|90420.4|90450|90400|877
1596084600000|2020-07-30 04:50:00|90456.9|90406.9|90466.8|90416.8|90471.6|90421.6|90453.2|90403.2|509
1596084900000|2020-07-30 04:55:00|90466.7|90416.7|90505|90455|90521|90471|90466.2|90416.2|1032
1596085200000|2020-07-30 05:00:00|90504.8|90454.8|90514.7|90464.7|90525.8|90475.8|90495.7|90445.7|1441
1596085500000|2020-07-30 05:05:00|90514.5|90464.5|90531.6|90481.6|90538.4|90488.4|90512|90462|1016
1596085800000|2020-07-30 05:10:00|90531.7|90481.7|90534.3|90484.3|90537.9|90487.9|90518.5|90468.5|1102
1596086100000|2020-07-30 05:15:00|90535.7|90485.7|90586.2|90536.2|90586.2|90536.2|90534.9|90484.9|1078
1596086400000|2020-07-30 05:20:00|90586.7|90536.7|90602.8|90552.8|90633|90583|90580.6|90530.6|1283
1596086700000|2020-07-30 05:25:00|90602.7|90552.7|90627|90577|90643.4|90593.4|90598.4|90548.4|1580
1596087000000|2020-07-30 05:30:00|90627.4|90577.4|90616.4|90566.4|90640|90590|90613.3|90563.3|1263
1596087300000|2020-07-30 05:35:00|90615.4|90565.4|90601.7|90551.7|90633.4|90583.4|90592|90542|1233
1596087600000|2020-07-30 05:40:00|90600.6|90550.6|90590|90540|90602.1|90552.1|90559.5|90509.5|1545
1596087900000|2020-07-30 05:45:00|90588.6|90538.6|90599.9|90549.9|90627.1|90577.1|90581.5|90531.5|1530
1596088200000|2020-07-30 05:50:00|90599.8|90549.8|90600.3|90550.3|90618.6|90568.6|90581.3|90531.3|1292
1596088500000|2020-07-30 05:55:00|90600.8|90550.8|90602.9|90552.9|90632.8|90582.8|90517.2|90467.2|1833
1596088800000|2020-07-30 06:00:00|90603|90553|90645|90595|90653|90603|90570.3|90520.3|2086
1596089100000|2020-07-30 06:05:00|90648.4|90598.4|90660.5|90610.5|90698.2|90648.2|90638.5|90588.5|1845
1596089400000|2020-07-30 06:10:00|90664.1|90614.1|90707.6|90657.6|90717.1|90667.1|90661.2|90611.2|1563
1596089700000|2020-07-30 06:15:00|90707.9|90657.9|90726.2|90676.2|90731.8|90681.8|90692.7|90642.7|1562
1596090000000|2020-07-30 06:20:00|90728.7|90678.7|90767|90717|90783.6|90733.6|90726.8|90676.8|1630
1596090300000|2020-07-30 06:25:00|90766.8|90716.8|90878.7|90828.7|90902.6|90852.6|90762.5|90712.5|1927
1596090600000|2020-07-30 06:30:00|90878.3|90828.3|90911.6|90861.6|90985.3|90935.3|90865.2|90815.2|1856
1596090900000|2020-07-30 06:35:00|90913.8|90863.8|90975.8|90925.8|90978.9|90928.9|90908.6|90858.6|1740
1596091200000|2020-07-30 06:40:00|90975.9|90925.9|90941.4|90891.4|90977.9|90927.9|90918|90868|1692
1596091500000|2020-07-30 06:45:00|90941.5|90891.5|90936.8|90886.8|90949|90899|90909.4|90859.4|1699
1596091800000|2020-07-30 06:50:00|90937.8|90887.8|90960.6|90910.6|90972.2|90922.2|90918.2|90868.2|1729
1596092100000|2020-07-30 06:55:00|90959.5|90909.5|91067.4|91017.4|91083.4|91033.4|90947.4|90897.4|1835
1596092400000|2020-07-30 07:00:00|91068.2|91018.2|91025.5|90975.5|91086.2|91036.2|90993.1|90943.1|1998
1596092700000|2020-07-30 07:05:00|91025.3|90975.3|91128.9|91078.9|91153.2|91103.2|91023.8|90973.8|1833
1596093000000|2020-07-30 07:10:00|91126.7|91076.7|91070.8|91020.8|91129.8|91083.7|91047.4|90997.4|1911
1596093300000|2020-07-30 07:15:00|91071.8|91021.8|91272.8|91222.8|91295.6|91245.6|91066.6|91016.6|1954
1596093600000|2020-07-30 07:20:00|91271.9|91221.9|91113.2|91063.2|91295.3|91245.3|91095.1|91045.1|2056
1596093900000|2020-07-30 07:25:00|91113.7|91063.7|91077.4|91027.4|91133.1|91083.1|91071.9|91021.9|1832
1596094200000|2020-07-30 07:30:00|91076.9|91026.9|91176.3|91126.3|91210.2|91160.2|91075.8|91025.8|1952
1596094500000|2020-07-30 07:35:00|91176.7|91126.7|91047.4|90997.4|91177.7|91127.7|90997.9|90947.9|1868
1596094800000|2020-07-30 07:40:00|91046.8|90996.8|91096.6|91046.6|91111|91066.1|91031.8|90981.8|1887
1596095100000|2020-07-30 07:45:00|91097.1|91047.1|91109.2|91059.2|91129.5|91087.7|91083.3|91033.3|1755
1596095400000|2020-07-30 07:50:00|91109.1|91059.1|91013.4|90963.4|91111.6|91061.6|91006.3|90956.3|1576
1596095700000|2020-07-30 07:55:00|91014.3|90964.3|91001.3|90951.3|91063.2|91021|90975.4|90925.4|1576
1596096000000|2020-07-30 08:00:00|91000.5|90950.5|90941.6|90891.6|91037.8|90987.8|90901.3|90851.3|1953
1596096300000|2020-07-30 08:05:00|90941.2|90891.2|90988.1|90938.1|91052.5|91002.5|90937.9|90887.9|1935
1596096600000|2020-07-30 08:10:00|90988.2|90938.2|90974.3|90924.3|91022.9|90972.9|90956.6|90906.6|1892
1596096900000|2020-07-30 08:15:00|90973.9|90923.9|91039.8|90989.8|91093.5|91043.5|90969.3|90919.3|1835
1596097200000|2020-07-30 08:20:00|91040.5|90990.5|91037.7|90987.7|91118.1|91068.1|91023.7|90973.7|1884
1596097500000|2020-07-30 08:25:00|91039.2|90989.2|91144.3|91094.3|91204.6|91154.6|91039.2|90989.2|2075
1596097800000|2020-07-30 08:30:00|91143.1|91093.1|91029.4|90979.4|91153.9|91103.9|91008.3|90958.3|1901
1596098100000|2020-07-30 08:35:00|91029|90979|91079.6|91029.6|91084.3|91034.3|91010.7|90960.7|1866
1596098400000|2020-07-30 08:40:00|91079.3|91029.3|91178.1|91128.1|91193.6|91143.6|91066.7|91016.7|1921
1596098700000|2020-07-30 08:45:00|91178.8|91128.8|91140.2|91090.2|91189.7|91139.7|91129.8|91079.8|1789
1596099000000|2020-07-30 08:50:00|91140.4|91090.4|91199.8|91149.8|91201.6|91151.6|91093.8|91052.7|1859
1596099300000|2020-07-30 08:55:00|91199.7|91149.7|91251.7|91201.7|91293.6|91243.6|91196.5|91146.5|1702
1596099600000|2020-07-30 09:00:00|91257.5|91207.5|91227.7|91177.7|91257.5|91207.5|91190.7|91140.7|1976
1596099900000|2020-07-30 09:05:00|91226.9|91176.9|91330.9|91280.9|91334.5|91284.5|91202.8|91155.3|2071
1596100200000|2020-07-30 09:10:00|91334.6|91284.6|91355.7|91305.7|91392.7|91342.7|91326.1|91276.1|1929
1596100500000|2020-07-30 09:15:00|91355.8|91305.8|91362|91312|91407.1|91369.5|91353.7|91303.7|1767
1596100800000|2020-07-30 09:20:00|91361.8|91311.8|91278.2|91228.2|91403.7|91353.7|91276.2|91226.2|1904
1596101100000|2020-07-30 09:25:00|91277.1|91227.1|91244.8|91194.8|91280.8|91230.8|91217.2|91167.2|1748
1596101400000|2020-07-30 09:30:00|91243.2|91193.2|91160.5|91110.5|91243.2|91193.2|91157.9|91107.9|1642
1596101700000|2020-07-30 09:35:00|91161.2|91111.2|91110.1|91060.1|91168.5|91118.5|91105.4|91055.4|1663
1596102000000|2020-07-30 09:40:00|91109|91059|91073|91023|91123.4|91077.6|91060.7|91010.7|1541
1596102300000|2020-07-30 09:45:00|91074.7|91024.7|91011.3|90961.3|91075.3|91025.3|90980.4|90930.4|1524
1596102600000|2020-07-30 09:50:00|91011.9|90961.9|91017.9|90967.9|91038.8|90988.8|91004.6|90954.6|1627
1596102900000|2020-07-30 09:55:00|91017.2|90967.2|90992.1|90942.1|91026.7|90976.7|90981.3|90931.3|1649
1596103200000|2020-07-30 10:00:00|90992.7|90942.7|91079.7|91029.7|91089.8|91039.8|90991.8|90941.8|1415
1596103500000|2020-07-30 10:05:00|91079.5|91029.5|91081.3|91031.3|91110.2|91060.2|91045.4|90995.4|1444
1596103800000|2020-07-30 10:10:00|91081.8|91031.8|91042.4|90992.4|91087.6|91037.6|91027|90977|1426
1596104100000|2020-07-30 10:15:00|91042.5|90992.5|91046.5|90996.5|91071.4|91021.4|91026.4|90976.4|1583
1596104400000|2020-07-30 10:20:00|91045.5|90995.5|91046.7|90996.7|91102.3|91052.3|91037.2|90987.2|1408
1596104700000|2020-07-30 10:25:00|91046.4|90996.4|91113.2|91063.2|91155.9|91105.9|91044.5|90994.5|1757
1596105000000|2020-07-30 10:30:00|91111.8|91061.8|91125.5|91075.5|91153.8|91103.8|91102.2|91052.2|1711
1596105300000|2020-07-30 10:35:00|91124.7|91074.7|91220.6|91170.6|91251.6|91201.6|91105|91055|1887
1596105600000|2020-07-30 10:40:00|91220.5|91170.5|91216.8|91166.8|91277.9|91227.9|91205.2|91155.2|1496
1596105900000|2020-07-30 10:45:00|91215.8|91165.8|91163.7|91113.7|91226.4|91184.7|91140.9|91090.9|1709
1596106200000|2020-07-30 10:50:00|91164|91114|91267.7|91242.7|91280.4|91245.4|91162.9|91112.9|1722
1596106500000|2020-07-30 10:55:00|91267.9|91242.9|91227|91177|91339|91289|91215.2|91165.2|1880
1596106800000|2020-07-30 11:00:00|91226.5|91176.5|91189.1|91139.1|91231.7|91181.7|91168.1|91118.1|1848
1596107100000|2020-07-30 11:05:00|91189.5|91139.5|91193.2|91143.2|91210.3|91160.3|91169.9|91119.9|1761
1596107400000|2020-07-30 11:10:00|91193.7|91143.7|91228.5|91178.5|91240.5|91192.4|91176.5|91126.5|1598
1596107700000|2020-07-30 11:15:00|91228.6|91178.6|91197.6|91147.6|91229.4|91184.3|91132.1|91082.1|1665
1596108000000|2020-07-30 11:20:00|91197.5|91147.5|91195|91145|91231.6|91181.6|91180.8|91130.8|1504
1596108300000|2020-07-30 11:25:00|91194.9|91144.9|91158.7|91108.7|91214.8|91164.8|91155.5|91105.5|1477
1596108600000|2020-07-30 11:30:00|91158.4|91108.4|91235.8|91185.8|91235.8|91185.8|91147|91097|1733
1596108900000|2020-07-30 11:35:00|91236.3|91186.3|91262.8|91212.8|91294|91244|91222.4|91172.4|1489
1596109200000|2020-07-30 11:40:00|91260.7|91210.7|91178.6|91128.6|91264.5|91218.8|91171.2|91121.2|1709
1596109500000|2020-07-30 11:45:00|91177.5|91127.5|91118.7|91068.7|91196.9|91146.9|91103.8|91053.8|1631
1596109800000|2020-07-30 11:50:00|91118.8|91068.8|91155.4|91105.4|91163.9|91113.9|91091.9|91041.9|1590
1596110100000|2020-07-30 11:55:00|91156|91106|91173.2|91123.2|91182.3|91132.3|91136.4|91098.5|1442
1596110400000|2020-07-30 12:00:00|91171.1|91121.1|91219.3|91169.3|91264.6|91214.6|91171.1|91121.1|1704
1596110700000|2020-07-30 12:05:00|91219.5|91169.5|91158.8|91108.8|91240.3|91191|91158.1|91108.1|1571
1596111000000|2020-07-30 12:10:00|91158.9|91108.9|91325.4|91275.4|91328.6|91278.6|91150|91100|1858
1596111300000|2020-07-30 12:15:00|91326.8|91276.8|91270.9|91220.9|91328.1|91278.1|91253.1|91203.1|1733
1596111600000|2020-07-30 12:20:00|91269.3|91219.3|91247.7|91197.7|91357.6|91307.6|91243.3|91193.3|1841
1596111900000|2020-07-30 12:25:00|91249.2|91199.2|91217.3|91167.3|91293.3|91243.3|91212.7|91128.3|1666
1596112200000|2020-07-30 12:30:00|91224.7|91174.7|91317|91267|91370.4|91320.4|91204|91116.2|1989
1596112500000|2020-07-30 12:35:00|91316.6|91266.6|91254.8|91204.8|91344.6|91294.6|91219|91169|1886
1596112800000|2020-07-30 12:40:00|91255|91205|91212.9|91162.9|91275.1|91232|91177|91127|1846
1596113100000|2020-07-30 12:45:00|91213|91163|91268.1|91218.1|91311.8|91261.8|91154.4|91104.4|2027
1596113400000|2020-07-30 12:50:00|91268.2|91218.2|91392.5|91342.5|91394|91344|91221.1|91171.1|2045
1596113700000|2020-07-30 12:55:00|91391.9|91341.9|91185.7|91135.7|91404.6|91354.6|91160.4|91110.4|2215
1596114000000|2020-07-30 13:00:00|91185.6|91135.6|91041.3|90991.3|91241|91191|91032.6|90982.6|2281
1596114300000|2020-07-30 13:05:00|91041.9|90991.9|91093|91043|91204.4|91154.4|91035.6|90985.6|2225
1596114600000|2020-07-30 13:10:00|91098.3|91048.3|91128.3|91078.3|91204|91154|91059.8|91009.8|2135
1596114900000|2020-07-30 13:15:00|91129.3|91079.3|91096.8|91046.8|91203|91153|91080.5|91030.5|2132
1596115200000|2020-07-30 13:20:00|91097.4|91047.4|91092.4|91042.4|91118.7|91068.7|91075.8|91025.8|1839
1596115500000|2020-07-30 13:25:00|91092.1|91042.1|91083.3|91033.3|91120.9|91070.9|91042.6|90992.6|2074
1596115800000|2020-07-30 13:30:00|91083.7|91033.7|90963|90913|91123.8|91073.8|90905.5|90855.5|2157
1596116100000|2020-07-30 13:35:00|90963.3|90913.3|90956.2|90906.2|91004.3|90954.3|90908.8|90858.8|2111
1596116400000|2020-07-30 13:40:00|90956.5|90906.5|90955.3|90905.3|90994.8|90944.8|90883.1|90833.1|2124
1596116700000|2020-07-30 13:45:00|90954.7|90904.7|91029.2|90979.2|91058.8|91008.8|90947.5|90897.5|2077
1596117000000|2020-07-30 13:50:00|91029.5|90979.5|91226.6|91176.6|91276.5|91226.5|91015.9|90965.9|2072
1596117300000|2020-07-30 13:55:00|91221.3|91171.3|91276.8|91226.8|91278.8|91228.8|91179.1|91129.1|2217
1596117600000|2020-07-30 14:00:00|91274.9|91224.9|91295.4|91245.4|91451.8|91401.8|91274.6|91224.6|2275
1596117900000|2020-07-30 14:05:00|91297.8|91247.8|91235.5|91185.5|91366.3|91316.3|91222.5|91172.5|2148
1596118200000|2020-07-30 14:10:00|91235.4|91185.4|91266.8|91216.8|91324.6|91274.6|91232|91182|2096
1596118500000|2020-07-30 14:15:00|91267.1|91217.1|91428.6|91378.6|91455.9|91405.9|91262.4|91215.9|2131
1596118800000|2020-07-30 14:20:00|91426.2|91376.2|91442.9|91392.9|91553.1|91503.1|91423|91373|2184
1596119100000|2020-07-30 14:25:00|91442.8|91392.8|91532.9|91482.9|91571.2|91525|91440|91390|2080
1596119400000|2020-07-30 14:30:00|91533.8|91483.8|91497.8|91447.8|91585.1|91541.7|91495.2|91445.2|2055
1596119700000|2020-07-30 14:35:00|91498.8|91448.8|91505.7|91455.7|91575.9|91532.7|91482.1|91432.1|2113
1596120000000|2020-07-30 14:40:00|91506.3|91456.3|91652.3|91602.3|91666.1|91616.1|91496.5|91446.5|2091
1596120300000|2020-07-30 14:45:00|91652.6|91602.6|91618.4|91568.4|91689|91639|91500.8|91450.8|2064
1596120600000|2020-07-30 14:50:00|91618.3|91568.3|91617.1|91567.1|91733|91683|91608.3|91558.3|2196
1596120900000|2020-07-30 14:55:00|91616.9|91566.9|91521.5|91471.5|91663.4|91621.2|91452.8|91402.8|2211
1596121200000|2020-07-30 15:00:00|91520.8|91470.8|91447.8|91397.8|91622.7|91572.7|91446.7|91396.7|2170
1596121500000|2020-07-30 15:05:00|91445.5|91395.5|91536.2|91486.2|91538.5|91488.5|91417|91367|2016
1596121800000|2020-07-30 15:10:00|91536|91486|91548.5|91498.5|91557.9|91507.9|91493.7|91443.7|1871
1596122100000|2020-07-30 15:15:00|91549.1|91499.1|91465.6|91415.6|91569.5|91519.5|91450.5|91400.5|1769
1596122400000|2020-07-30 15:20:00|91465.7|91415.7|91504.8|91454.8|91512.8|91462.8|91465.7|91415.7|1777
1596122700000|2020-07-30 15:25:00|91505.4|91455.4|91534|91484|91569.8|91519.8|91501.7|91451.7|1846
1596123000000|2020-07-30 15:30:00|91534.8|91484.8|91453.2|91403.2|91534.8|91484.8|91442.4|91392.4|1883
1596123300000|2020-07-30 15:35:00|91452.6|91402.6|91474.5|91424.5|91483.3|91442.6|91442.3|91392.3|1819
1596123600000|2020-07-30 15:40:00|91474.8|91424.8|91422.7|91372.7|91482|91441.5|91417.4|91367.4|1423
1596123900000|2020-07-30 15:45:00|91424.2|91374.2|91405.6|91355.6|91427.8|91377.8|91401.8|91351.8|1612
1596124200000|2020-07-30 15:50:00|91404.1|91354.1|91376.9|91326.9|91406.9|91368|91372.8|91323.9|1515
1596124500000|2020-07-30 15:55:00|91378.2|91328.2|91343.9|91293.9|91378.9|91328.9|91308.2|91259|1712
1596124800000|2020-07-30 16:00:00|91344.1|91294.1|91311.3|91286.3|91344.1|91294.1|91300.2|91250.2|1636
1596125100000|2020-07-30 16:05:00|91311|91286|91335.1|91285.1|91336.3|91286.3|91306.4|91260.8|1550
1596125400000|2020-07-30 16:10:00|91335|91285|91320.1|91270.1|91349.5|91299.5|91303.7|91266.8|1743
1596125700000|2020-07-30 16:15:00|91322|91272|91256.7|91206.7|91323.3|91273.3|91206.6|91156.6|1833
1596126000000|2020-07-30 16:20:00|91256.5|91206.5|91231.6|91181.6|91292.3|91251.8|91217.5|91167.5|1675
1596126300000|2020-07-30 16:25:00|91230.4|91180.4|91238.5|91188.5|91269.5|91219.5|91222.3|91172.3|1595
1596126600000|2020-07-30 16:30:00|91240.3|91190.3|91208.7|91158.7|91241.4|91191.4|91195.2|91146.2|1499
1596126900000|2020-07-30 16:35:00|91208.5|91158.5|91205.5|91155.5|91212.7|91162.7|91191.1|91141.1|1507
1596127200000|2020-07-30 16:40:00|91204.1|91154.1|91122.1|91072.1|91204.6|91154.6|91114.6|91069.6|1384
1596127500000|2020-07-30 16:45:00|91123.3|91073.3|91146.4|91096.4|91166.8|91116.8|91116.7|91066.7|1488
1596127800000|2020-07-30 16:50:00|91146.3|91096.3|91121|91071|91153.8|91103.8|91114.8|91064.8|1403
1596128100000|2020-07-30 16:55:00|91120.8|91070.8|91135.2|91085.2|91142.5|91092.5|91090.7|91040.7|1526
1596128400000|2020-07-30 17:00:00|91138.8|91088.8|91099.5|91049.5|91143.4|91093.4|91096.8|91046.8|1592
1596128700000|2020-07-30 17:05:00|91099.1|91049.1|91010.1|90960.1|91102.9|91052.9|90981.7|90931.7|1754
1596129000000|2020-07-30 17:10:00|91008.7|90958.7|90927.2|90877.2|91011.9|90961.9|90926.6|90876.6|1661
1596129300000|2020-07-30 17:15:00|90926.9|90876.9|90970.4|90920.4|90977.2|90927.2|90914.6|90864.6|1718
1596129600000|2020-07-30 17:20:00|90970.5|90920.5|90927.2|90877.2|90970.9|90920.9|90919.6|90869.6|1611
1596129900000|2020-07-30 17:25:00|90926.5|90876.5|90993.4|90943.4|91002.1|90952.1|90926.2|90876.2|1501
1596130200000|2020-07-30 17:30:00|90996.3|90946.3|90971.7|90921.7|91042.2|90992.2|90960.7|90910.7|1693
1596130500000|2020-07-30 17:35:00|90971.8|90921.8|90998.9|90948.9|91003.1|90953.1|90954.3|90904.3|1862
1596130800000|2020-07-30 17:40:00|90998.7|90948.7|90975.2|90925.2|91009|90959|90961.1|90911.1|1782
1596131100000|2020-07-30 17:45:00|90974.9|90924.9|90994.4|90944.4|90996.7|90946.7|90960.6|90914.8|1054
1596131400000|2020-07-30 17:50:00|90994|90944|90988.5|90938.5|90994.2|90944.2|90963.7|90913.7|1267
1596131700000|2020-07-30 17:55:00|90988.7|90938.7|91033.7|90983.7|91037.1|90987.1|90983.8|90933.8|1534
1596132000000|2020-07-30 18:00:00|91033.8|90983.8|91058.3|91008.3|91072.5|91022.5|91023.7|90973.7|1607
1596132300000|2020-07-30 18:05:00|91058.8|91008.8|91060.4|91010.4|91070.4|91020.4|91056.1|91006.1|1148
1596132600000|2020-07-30 18:10:00|91060|91010|91081.3|91031.3|91083.8|91033.8|91059.6|91009.6|1300
1596132900000|2020-07-30 18:15:00|91081.2|91031.2|91056.3|91006.3|91102|91052|91044.9|90994.9|1640
1596133200000|2020-07-30 18:20:00|91056|91006|91063.4|91013.4|91093|91043|91050.4|91000.4|1673
1596133500000|2020-07-30 18:25:00|91062.1|91012.1|91056.5|91006.5|91098.1|91048.1|91050.9|91000.9|1559
1596133800000|2020-07-30 18:30:00|91056.7|91006.7|91017.6|90967.6|91057.9|91007.9|91009.1|90959.1|1267
1596134100000|2020-07-30 18:35:00|91017.7|90967.7|90962.3|90912.3|91019.8|90978.3|90953.1|90903.1|1255
1596134400000|2020-07-30 18:40:00|90962|90912|90920.8|90870.8|90962|90912|90917.6|90867.6|1292
1596134700000|2020-07-30 18:45:00|90921.4|90871.4|90935.9|90885.9|90940.7|90898.3|90912|90862|1072
1596135000000|2020-07-30 18:50:00|90935.7|90885.7|90948.6|90898.6|90968.2|90918.2|90927.2|90877.2|1067
1596135300000|2020-07-30 18:55:00|90947.8|90897.8|90894|90844|90961.1|90911.1|90894|90844|1157
1596135600000|2020-07-30 19:00:00|90896|90846|90868.9|90818.9|90907.7|90857.7|90847.3|90797.3|1304
1596135900000|2020-07-30 19:05:00|90868|90818|90910.7|90860.7|90940.7|90890.7|90864.8|90814.8|1289
1596136200000|2020-07-30 19:10:00|90910.6|90860.6|90924|90874|90929.5|90879.5|90897.6|90847.6|1208
1596136500000|2020-07-30 19:15:00|90924.5|90874.5|90903.9|90853.9|90941.1|90891.1|90900.6|90850.6|1288
1596136800000|2020-07-30 19:20:00|90904.2|90854.2|90874.2|90824.2|90909.4|90859.4|90871.4|90821.4|1374
1596137100000|2020-07-30 19:25:00|90874|90824|90870.9|90820.9|90897.9|90847.9|90866|90816|1137
1596137400000|2020-07-30 19:30:00|90869.3|90819.3|90887|90837|90898.3|90848.3|90857.5|90818.1|1198
1596137700000|2020-07-30 19:35:00|90888.8|90838.8|90894.5|90844.5|90894.6|90844.6|90879.2|90829.2|1003
1596138000000|2020-07-30 19:40:00|90895.1|90845.1|90849.8|90799.8|90896.8|90846.8|90842.3|90792.3|1312
1596138300000|2020-07-30 19:45:00|90850.2|90800.2|90850.5|90800.5|90872|90822|90843.8|90793.8|1258
1596138600000|2020-07-30 19:50:00|90851.2|90801.2|90896.4|90846.4|90903.2|90853.2|90847.8|90797.8|1365
1596138900000|2020-07-30 19:55:00|90896.9|90846.9|90916.2|90866.2|90925.2|90875.2|90894.5|90844.5|1212
1596139200000|2020-07-30 20:00:00|90916.1|90866.1|90916.5|90866.5|90924|90874|90908.6|90858.6|1193
1596139500000|2020-07-30 20:05:00|90916.4|90866.4|90909.3|90859.3|90918.3|90868.3|90892.9|90842.9|1055
1596139800000|2020-07-30 20:10:00|90909.9|90859.9|90873|90823|90917.4|90867.4|90854.7|90804.7|1068
1596140100000|2020-07-30 20:15:00|90872.6|90822.6|90808.5|90758.5|90872.6|90822.6|90799.5|90749.5|894
1596140400000|2020-07-30 20:20:00|90806.1|90756.1|90798.3|90748.3|90818|90768|90795.4|90745.4|950
1596140700000|2020-07-30 20:25:00|90798.1|90748.1|90803.3|90753.3|90808.7|90758.7|90781.1|90731.1|930
1596141000000|2020-07-30 20:30:00|90803.1|90753.1|90775.9|90725.9|90805.4|90755.4|90766.8|90716.8|1126
1596141300000|2020-07-30 20:35:00|90776|90726|90761.6|90711.6|90782.6|90732.6|90742.3|90692.3|1120
1596141600000|2020-07-30 20:40:00|90761.7|90711.7|90756.6|90706.6|90772.4|90722.4|90752|90702|928
1596141900000|2020-07-30 20:45:00|90754.3|90704.3|90765.1|90715.1|90772.8|90722.8|90726.7|90676.7|1202
1596142200000|2020-07-30 20:50:00|90766.7|90716.7|90767|90717|90773|90723|90760.5|90710.5|727
1596142500000|2020-07-30 20:55:00|90765.4|90715.4|91052.5|90456.5|91418.8|90822.8|90761.5|90451.6|730
1596142800000|2020-07-30 21:00:00|91068.6|90472.6|91055.6|90459.6|91068.6|90472.6|91042.8|90446.8|61
1596143100000|2020-07-30 21:05:00|91052|90456|91132.9|90536.9|91172|90576|90996.9|90400.9|48
1596143400000|2020-07-30 21:10:00|91122.4|90526.4|91120.2|90524.2|91209.2|90613.2|91072.8|90476.8|204
1596143700000|2020-07-30 21:15:00|91094.4|90498.4|91123.1|90527.1|91229.9|90633.9|91056|90460|298
1596144000000|2020-07-30 21:20:00|91130.6|90534.6|91170.1|90574.1|91196.9|90600.9|91093.7|90497.7|366
1596144300000|2020-07-30 21:25:00|91165.4|90569.4|91140.5|90544.5|91191.2|90595.2|91103.2|90507.2|538
1596144600000|2020-07-30 21:30:00|91140.1|90544.1|91032.1|90525.9|91151|90561.6|91019.6|90465.8|499
1596144900000|2020-07-30 21:35:00|91035.4|90526|91025.5|90522.8|91142.1|90598.1|90983.6|90500.2|272
1596145200000|2020-07-30 21:40:00|91025.1|90522.3|91033.5|90541.3|91077.5|90610.9|90975.3|90473.7|212
1596145500000|2020-07-30 21:45:00|91014.5|90575.8|91041.5|90541.8|91059|90626.8|90986|90518|205
1596145800000|2020-07-30 21:50:00|91042.8|90545|91013.7|90561|91063.5|90616.3|90998.7|90518.4|523
1596146100000|2020-07-30 21:55:00|91009.6|90557.2|90988.8|90706.9|91068.1|90741.8|90963.2|90445.5|509
1596146400000|2020-07-30 22:00:00|90990.5|90709.4|90874.7|90722.2|91013.1|90757.4|90872.1|90672.4|1065
1596146700000|2020-07-30 22:05:00|90886|90723.6|90822.9|90772.9|90913.2|90786.8|90814|90711.5|776
1596147000000|2020-07-30 22:10:00|90822.8|90772.8|90816.6|90766.6|90862.2|90775.5|90809.7|90712.1|866
1596147300000|2020-07-30 22:15:00|90816.7|90766.7|90818|90768|90853.6|90776.6|90814.5|90726.1|427
1596147600000|2020-07-30 22:20:00|90809.2|90759.2|90789.5|90739.5|90842.9|90770.7|90782.9|90716.5|420
1596147900000|2020-07-30 22:25:00|90789.7|90739.7|90787.5|90737.5|90817.6|90747.3|90772.3|90690.8|483
1596148200000|2020-07-30 22:30:00|90787.1|90737.1|90799.1|90749.1|90833.2|90758.2|90787.1|90692.7|440
1596148500000|2020-07-30 22:35:00|90799.8|90749.8|90792.7|90742.7|90844.1|90749.9|90783.4|90684.3|341
1596148800000|2020-07-30 22:40:00|90792.4|90742.4|90790.5|90740.5|90838.5|90749.8|90785.8|90678|551
1596149100000|2020-07-30 22:45:00|90792.2|90742.2|90791|90741|90840.3|90750.2|90785|90674.3|604
1596149400000|2020-07-30 22:50:00|90790|90740|90769|90719|90820.4|90740.9|90766|90688.7|565
1596149700000|2020-07-30 22:55:00|90769.1|90719.1|90759.3|90709.3|90778.5|90728.5|90754.3|90704.3|723
1596150000000|2020-07-30 23:00:00|90759.7|90709.7|90765.1|90715.1|90767.8|90717.8|90747.2|90697.2|767
1596150300000|2020-07-30 23:05:00|90765.2|90715.2|90784.8|90734.8|90789.4|90739.4|90757.9|90707.9|710
1596150600000|2020-07-30 23:10:00|90785.1|90735.1|90731.8|90681.8|90785.1|90735.1|90731.7|90681.7|695
1596150900000|2020-07-30 23:15:00|90735.8|90685.8|90573|90523|90741.7|90691.7|90518.2|90442.9|1489
1596151200000|2020-07-30 23:20:00|90573.2|90523.2|90607|90557|90648.3|90598.3|90573.1|90523.1|1058
1596151500000|2020-07-30 23:25:00|90609.2|90559.2|90583.1|90533.1|90619|90569|90522.3|90472.3|1308
1596151800000|2020-07-30 23:30:00|90588.2|90538.2|90642.3|90592.3|90670.5|90592.6|90575.8|90525.8|1106
1596152100000|2020-07-30 23:35:00|90638.2|90588.2|90612.4|90562.4|90678.6|90596.1|90612.4|90545.9|739
1596152400000|2020-07-30 23:40:00|90618.7|90568.7|90627|90577|90630.9|90580.9|90565.9|90487.1|882
1596152700000|2020-07-30 23:45:00|90623.9|90573.9|90631.7|90581.7|90666.6|90594.1|90619|90539.6|738
1596153000000|2020-07-30 23:50:00|90630.9|90580.9|90584.6|90534.6|90667.5|90588.6|90575.8|90525.8|817
1596153300000|2020-07-30 23:55:00|90583.9|90533.9|90591.5|90541.5|90598.8|90548.8|90534.3|90484.3|1171
1596153600000|2020-07-31 00:00:00|90592.7|90542.7|90577.3|90527.3|90712.1|90595.2|90469|90383.1|1922
1596153900000|2020-07-31 00:05:00|90578|90528|90603.5|90553.5|90649.1|90599.1|90577.6|90481.9|1592
1596154200000|2020-07-31 00:10:00|90601.4|90551.4|90582.2|90532.2|90605.8|90555.8|90552.7|90502.7|1173
1596154500000|2020-07-31 00:15:00|90582.8|90532.8|90517.9|90467.9|90615|90565|90479.6|90429.6|1303
1596154800000|2020-07-31 00:20:00|90516.5|90466.5|90637.5|90587.5|90652.2|90602.2|90515.3|90465.3|1500
1596155100000|2020-07-31 00:25:00|90638|90588|90647.5|90597.5|90672.1|90622.1|90595.3|90545.3|1307
1596155400000|2020-07-31 00:30:00|90647.4|90597.4|90623.3|90573.3|90679.5|90629.5|90616|90566|1505
1596155700000|2020-07-31 00:35:00|90633.7|90583.7|90646|90596|90653.4|90603.4|90612|90562|1128
1596156000000|2020-07-31 00:40:00|90646.3|90596.3|90619|90569|90656.8|90606.8|90608.8|90558.8|1202
1596156300000|2020-07-31 00:45:00|90618.6|90568.6|90663.9|90613.9|90674.3|90624.3|90609.6|90559.6|1531
1596156600000|2020-07-31 00:50:00|90663.7|90613.7|90654.2|90604.2|90679|90629|90630.9|90580.9|1574
1596156900000|2020-07-31 00:55:00|90655.6|90605.6|90660|90610|90667.2|90617.2|90627.6|90577.6|1390
1596157200000|2020-07-31 01:00:00|90660.3|90610.3|90664|90614|90674|90624|90650|90600|1453
1596157500000|2020-07-31 01:05:00|90664.5|90614.5|90667.3|90617.3|90693.2|90643.2|90648.8|90598.8|1314
1596157800000|2020-07-31 01:10:00|90667.2|90617.2|90667.8|90617.8|90720.1|90670.1|90635.3|90585.3|1239
1596158100000|2020-07-31 01:15:00|90669.2|90619.2|90661.2|90611.2|90680.6|90630.6|90651.6|90601.6|1246
1596158400000|2020-07-31 01:20:00|90658.5|90608.5|90668|90618|90685.7|90635.7|90645.6|90595.6|1155
1596158700000|2020-07-31 01:25:00|90668.2|90618.2|90636.4|90586.4|90678.4|90628.4|90633.7|90583.7|1184
1596159000000|2020-07-31 01:30:00|90635.7|90585.7|90624.6|90574.6|90653.2|90603.2|90603.8|90553.8|1095
1596159300000|2020-07-31 01:35:00|90623.9|90573.9|90604.2|90554.2|90625.6|90575.6|90588.6|90538.6|1237
1596159600000|2020-07-31 01:40:00|90604.8|90554.8|90606.9|90556.9|90615.2|90565.2|90563.7|90513.7|1341
1596159900000|2020-07-31 01:45:00|90607.3|90557.3|90578.5|90528.5|90613.8|90563.8|90558.6|90508.6|1493
1596160200000|2020-07-31 01:50:00|90578.3|90528.3|90588.8|90538.8|90600.1|90550.1|90568.9|90518.9|1424
1596160500000|2020-07-31 01:55:00|90588.5|90538.5|90572.2|90522.2|90621.8|90571.8|90567.8|90517.8|1300
1596160800000|2020-07-31 02:00:00|90571.7|90521.7|90492.6|90442.6|90576.1|90526.1|90448.6|90398.6|1756
1596161100000|2020-07-31 02:05:00|90492.3|90442.3|90501|90451|90534.1|90484.1|90481.5|90431.5|1500
1596161400000|2020-07-31 02:10:00|90500.8|90450.8|90521.2|90471.2|90529.9|90479.9|90496.2|90446.2|1548
1596161700000|2020-07-31 02:15:00|90521.1|90471.1|90531.2|90481.2|90546.3|90496.3|90506.3|90456.3|1322
1596162000000|2020-07-31 02:20:00|90531.5|90481.5|90529.5|90479.5|90541.3|90491.3|90516.1|90466.1|1470
1596162300000|2020-07-31 02:25:00|90526.9|90476.9|90511.4|90461.4|90532.2|90482.2|90497.9|90447.9|1484
1596162600000|2020-07-31 02:30:00|90511.2|90461.2|90510.1|90460.1|90557.2|90507.2|90496.8|90446.8|1487
1596162900000|2020-07-31 02:35:00|90512.2|90462.2|90491.5|90441.5|90527.8|90477.8|90483.7|90433.7|1552
1596163200000|2020-07-31 02:40:00|90491.2|90441.2|90526.7|90476.7|90566.6|90492.4|90415.5|90365.5|1517
1596163500000|2020-07-31 02:45:00|90527|90477|90536.6|90486.6|90556|90506|90516|90466|1532
1596163800000|2020-07-31 02:50:00|90536.2|90486.2|90543.1|90493.1|90564.1|90514.1|90528.8|90478.8|1229
1596164100000|2020-07-31 02:55:00|90542.4|90492.4|90564.2|90514.2|90581.7|90531.7|90522.2|90472.2|1567
1596164400000|2020-07-31 03:00:00|90562.1|90512.1|90604.5|90554.5|90609.4|90559.4|90556.9|90506.9|1657
1596164700000|2020-07-31 03:05:00|90604.3|90554.3|90568.6|90518.6|90613|90563|90551.9|90501.9|1252
1596165000000|2020-07-31 03:10:00|90571.2|90521.2|90564.6|90514.6|90573.5|90523.5|90532.7|90482.7|1185
1596165300000|2020-07-31 03:15:00|90565.3|90515.3|90603.9|90553.9|90616.4|90566.4|90563.8|90513.8|1494
1596165600000|2020-07-31 03:20:00|90604|90554|90588.3|90538.3|90616.7|90566.7|90582.3|90532.3|1218
1596165900000|2020-07-31 03:25:00|90588.4|90538.4|90612.3|90562.3|90631.3|90581.3|90576.9|90526.9|1251
1596166200000|2020-07-31 03:30:00|90610.9|90560.9|90606.4|90556.4|90633.1|90583.1|90589.5|90539.5|1453
1596166500000|2020-07-31 03:35:00|90606.1|90556.1|90603.3|90553.3|90624.2|90574.2|90573.2|90523.2|1330
1596166800000|2020-07-31 03:40:00|90601|90551|90580.5|90530.5|90608.9|90558.9|90575.5|90525.5|1156
1596167100000|2020-07-31 03:45:00|90584.7|90534.7|90577.6|90527.6|90588.3|90538.3|90563.8|90513.8|951
1596167400000|2020-07-31 03:50:00|90579.2|90529.2|90566.4|90516.4|90581.9|90531.9|90553.9|90503.9|755
1596167700000|2020-07-31 03:55:00|90566.9|90516.9|90560.3|90510.3|90570.6|90520.6|90546.1|90496.1|706
1596168000000|2020-07-31 04:00:00|90561.9|90511.9|90542.3|90492.3|90571.7|90521.7|90524.3|90474.3|1187
1596168300000|2020-07-31 04:05:00|90533.1|90483.1|90592|90542|90592.3|90542.3|90533.1|90483.1|1016
1596168600000|2020-07-31 04:10:00|90591.5|90541.5|90572.8|90522.8|90602.2|90552.2|90571.2|90521.2|901
1596168900000|2020-07-31 04:15:00|90573.5|90523.5|90578.6|90528.6|90589|90539|90563.6|90513.6|823
1596169200000|2020-07-31 04:20:00|90579|90529|90551|90501|90584.9|90534.9|90545.5|90495.5|881
1596169500000|2020-07-31 04:25:00|90549.7|90499.7|90601.9|90551.9|90603.8|90553.8|90539.3|90489.3|1081
1596169800000|2020-07-31 04:30:00|90601.4|90551.4|90595.1|90545.1|90603.3|90553.3|90582|90532|901
1596170100000|2020-07-31 04:35:00|90594|90544|90593.2|90543.2|90628.1|90578.1|90582.1|90532.1|980
1596170400000|2020-07-31 04:40:00|90592.6|90542.6|90608.9|90558.9|90609.6|90559.6|90569.8|90519.8|956
1596170700000|2020-07-31 04:45:00|90610.7|90560.7|90591|90541|90618.8|90568.8|90581|90531|1037
1596171000000|2020-07-31 04:50:00|90591.2|90541.2|90533.5|90483.5|90601|90551|90525.6|90475.6|933
1596171300000|2020-07-31 04:55:00|90533.8|90483.8|90502.9|90452.9|90535.4|90485.4|90499.4|90449.4|1237
1596171600000|2020-07-31 05:00:00|90501.8|90451.8|90526.1|90476.1|90539.5|90489.5|90486.8|90436.8|1618
1596171900000|2020-07-31 05:05:00|90527.9|90477.9|90514.4|90464.4|90548.2|90498.2|90513.1|90463.1|1440
1596172200000|2020-07-31 05:10:00|90515.1|90465.1|90501|90451|90521.6|90471.6|90496.6|90446.6|1375
1596172500000|2020-07-31 05:15:00|90499|90449|90511.7|90461.7|90533.3|90483.3|90486.1|90436.1|1598
1596172800000|2020-07-31 05:20:00|90510.4|90460.4|90490.5|90440.5|90525.6|90475.6|90486.5|90436.5|1490
1596173100000|2020-07-31 05:25:00|90490.8|90440.8|90469.4|90419.4|90496.2|90446.2|90463.6|90413.6|993
1596173400000|2020-07-31 05:30:00|90468.6|90418.6|90474.9|90424.9|90496.8|90446.8|90459.1|90409.1|1320
1596173700000|2020-07-31 05:35:00|90474.4|90424.4|90514.2|90464.2|90523.9|90473.9|90473.3|90423.3|1526
1596174000000|2020-07-31 05:40:00|90514.1|90464.1|90537.6|90487.6|90558.5|90508.5|90497.4|90447.4|1406
1596174300000|2020-07-31 05:45:00|90537|90487|90607.6|90557.6|90619.2|90569.2|90518.2|90468.2|1866
1596174600000|2020-07-31 05:50:00|90607.2|90557.2|90661.9|90611.9|90690.8|90640.8|90602.5|90552.5|1864
1596174900000|2020-07-31 05:55:00|90662.3|90612.3|90659.3|90609.3|90689.8|90639.8|90649.5|90599.5|1401
1596175200000|2020-07-31 06:00:00|90662.5|90612.5|90683.5|90633.5|90698.4|90648.4|90637.9|90587.9|1569
1596175500000|2020-07-31 06:05:00|90683.2|90633.2|90557.4|90507.4|90683.4|90633.4|90550|90500|1700
1596175800000|2020-07-31 06:10:00|90557.5|90507.5|90526.8|90476.8|90566.6|90516.6|90489.6|90439.6|1803
1596176100000|2020-07-31 06:15:00|90528.8|90478.8|90541.7|90491.7|90573.7|90523.7|90512.8|90462.8|1476
1596176400000|2020-07-31 06:20:00|90541.5|90491.5|90497.3|90447.3|90569.5|90519.5|90487.4|90437.4|1702
1596176700000|2020-07-31 06:25:00|90498.4|90448.4|90498.5|90448.5|90540|90490|90495.1|90445.1|1507
1596177000000|2020-07-31 06:30:00|90499.6|90449.6|90538.2|90488.2|90555.7|90505.7|90495.4|90445.4|1442
1596177300000|2020-07-31 06:35:00|90539.6|90489.6|90430.3|90380.3|90539.6|90489.6|90427.3|90377.3|1634
1596177600000|2020-07-31 06:40:00|90428.2|90378.2|90475|90425|90496.6|90446.6|90419.4|90369.4|1742
1596177900000|2020-07-31 06:45:00|90476.1|90426.1|90416.2|90366.2|90507.9|90457.9|90389.8|90339.8|1628
1596178200000|2020-07-31 06:50:00|90417|90367|90410.7|90360.7|90454.7|90404.7|90400.5|90350.5|1533
1596178500000|2020-07-31 06:55:00|90410.4|90360.4|90518.7|90468.7|90521.7|90471.7|90372|90322|1701
1596178800000|2020-07-31 07:00:00|90517.4|90467.4|90408.1|90358.1|90517.4|90467.4|90357.5|90307.5|2061
1596179100000|2020-07-31 07:05:00|90408.2|90358.2|90458.9|90408.9|90461.7|90411.7|90405|90355|1917
1596179400000|2020-07-31 07:10:00|90457.5|90407.5|90451.7|90401.7|90502.8|90452.8|90409.1|90359.1|1778
1596179700000|2020-07-31 07:15:00|90451.8|90401.8|90490.6|90440.6|90532.2|90482.2|90446|90396|1935
1596180000000|2020-07-31 07:20:00|90490.2|90440.2|90371.5|90321.5|90494.5|90444.5|90360.5|90310.5|1806
1596180300000|2020-07-31 07:25:00|90372|90322|90398.7|90348.7|90446.9|90396.9|90351.9|90301.9|1965
1596180600000|2020-07-31 07:30:00|90398.8|90348.8|90359.8|90309.8|90402.4|90352.4|90289.1|90239.1|1803
1596180900000|2020-07-31 07:35:00|90359.7|90309.7|90411.1|90361.1|90461.3|90411.3|90311.6|90261.6|1900
1596181200000|2020-07-31 07:40:00|90410.3|90360.3|90410.6|90360.6|90438.8|90388.8|90371|90321|1726
1596181500000|2020-07-31 07:45:00|90410.7|90360.7|90463.8|90413.8|90473.7|90423.7|90372.7|90322.7|1867
1596181800000|2020-07-31 07:50:00|90464.5|90414.5|90446.6|90396.6|90483.9|90433.9|90379.5|90329.5|1854
1596182100000|2020-07-31 07:55:00|90447.8|90397.8|90606.7|90169.5|90873.7|90408.7|90364.7|90143.9|1704
1596182400000|2020-07-31 08:00:00|90606.2|90168|90382.3|90332.3|90629|90416.6|90301.2|90140.6|1664
1596182700000|2020-07-31 08:05:00|90384.1|90334.1|90380.7|90330.7|90409.5|90359.5|90312.1|90262.1|1557
1596183000000|2020-07-31 08:10:00|90380.8|90330.8|90419.9|90369.9|90431.3|90381.3|90346.8|90296.8|1608
1596183300000|2020-07-31 08:15:00|90419.8|90369.8|90536.4|90486.4|90556.9|90506.9|90414.1|90364.1|1698
1596183600000|2020-07-31 08:20:00|90536.9|90486.9|90444.5|90394.5|90537.5|90487.5|90444.1|90394.1|1670
1596183900000|2020-07-31 08:25:00|90443.8|90393.8|90520.5|90470.5|90530.2|90480.2|90402.4|90352.4|1741
1596184200000|2020-07-31 08:30:00|90519.1|90469.1|90554.5|90504.5|90583.1|90533.1|90495.5|90445.5|1603
1596184500000|2020-07-31 08:35:00|90554.6|90504.6|90571.4|90521.4|90607.5|90557.5|90489.1|90439.1|1755
1596184800000|2020-07-31 08:40:00|90569.2|90519.2|90577.7|90527.7|90610|90560|90551.1|90501.1|1654
1596185100000|2020-07-31 08:45:00|90577.9|90527.9|90624.9|90574.9|90667.6|90617.6|90560.2|90521.1|1752
1596185400000|2020-07-31 08:50:00|90623.3|90573.3|90616.6|90566.6|90635.9|90585.9|90589.8|90539.8|1704
1596185700000|2020-07-31 08:55:00|90616.3|90566.3|90883.7|90368.5|90883.7|90587|90559.1|90292.6|1512
1596186000000|2020-07-31 09:00:00|90926.9|90379.3|90642.7|90592.7|90926.9|90705|90582.5|90333.7|1903
1596186300000|2020-07-31 09:05:00|90642.9|90592.9|90704.6|90654.6|90707.5|90657.5|90586.2|90536.2|1737
1596186600000|2020-07-31 09:10:00|90704.8|90654.8|90693.3|90643.3|90775.5|90725.5|90692.2|90642.2|1889
1596186900000|2020-07-31 09:15:00|90693.8|90643.8|90807|90757|90815.3|90771.5|90692.2|90642.2|1698
1596187200000|2020-07-31 09:20:00|90807.5|90757.5|90800.5|90750.5|90860.2|90810.2|90789.9|90739.9|1762
1596187500000|2020-07-31 09:25:00|90796.4|90746.4|90747.4|90697.4|90838.3|90788.3|90720.8|90670.8|1543
1596187800000|2020-07-31 09:30:00|90746.4|90696.4|90747.2|90697.2|90811.6|90761.6|90741.8|90691.8|1591
1596188100000|2020-07-31 09:35:00|90745.4|90695.4|90813.3|90763.3|90827.8|90777.8|90724.4|90674.4|1718
1596188400000|2020-07-31 09:40:00|90812.7|90762.7|90801.3|90751.3|90854.3|90804.3|90800.2|90750.2|1740
1596188700000|2020-07-31 09:45:00|90801.6|90751.6|90777.1|90727.1|90803.8|90753.8|90746.6|90696.6|1646
1596189000000|2020-07-31 09:50:00|90777|90727|90775.2|90725.2|90820|90770|90737.7|90692.6|1611
1596189300000|2020-07-31 09:55:00|90775.6|90725.6|90738.9|90688.9|90779.2|90732.4|90719.5|90687.5|1635
1596189600000|2020-07-31 10:00:00|90739.2|90689.2|90725.6|90675.6|90754.9|90713.8|90703.9|90662.3|1652
1596189900000|2020-07-31 10:05:00|90726.4|90676.4|90748.2|90698.2|90775|90725|90701.5|90660|1546
1596190200000|2020-07-31 10:10:00|90748.3|90698.3|90752.9|90727.9|90790.9|90740.9|90730.5|90680.5|1546
1596190500000|2020-07-31 10:15:00|90763.8|90713.8|90758.4|90708.4|90774.1|90735.5|90708.3|90665.9|1554
1596190800000|2020-07-31 10:20:00|90759|90709|90732.4|90682.4|90759|90718.6|90715|90665|1657
1596191100000|2020-07-31 10:25:00|90730.4|90680.4|90729.8|90679.8|90799.1|90749.1|90726.7|90676.7|1616
1596191400000|2020-07-31 10:30:00|90729.1|90679.1|90857.2|90807.2|90874|90824|90729.1|90679.1|1636
1596191700000|2020-07-31 10:35:00|90857.1|90807.1|90784|90734|90888.6|90838.6|90776.2|90726.2|1615
1596192000000|2020-07-31 10:40:00|90783.9|90733.9|90733.2|90683.2|90792.7|90748.8|90705.4|90655.4|1351
1596192300000|2020-07-31 10:45:00|90733.1|90683.1|90772.3|90722.3|90778.5|90728.5|90711.3|90661.3|1476
1596192600000|2020-07-31 10:50:00|90772.6|90722.6|90735.9|90685.9|90779.4|90729.4|90710.8|90660.8|1352
1596192900000|2020-07-31 10:55:00|90736.4|90686.4|90708.9|90658.9|90752.1|90702.1|90705.2|90655.2|1484
1596193200000|2020-07-31 11:00:00|90709.1|90659.1|90702.8|90652.8|90729.3|90679.3|90694.3|90649.8|1332
1596193500000|2020-07-31 11:05:00|90703|90653|90686.3|90636.3|90703.2|90653.2|90646.9|90596.9|1405
1596193800000|2020-07-31 11:10:00|90686.4|90636.4|90755.3|90705.3|90755.6|90705.6|90682.5|90632.5|1537
1596194100000|2020-07-31 11:15:00|90754.8|90704.8|90730.6|90680.6|90760.4|90710.4|90728.1|90678.1|1469
1596194400000|2020-07-31 11:20:00|90732.1|90682.1|90739.2|90689.2|90749.9|90699.9|90717.3|90667.3|1388
1596194700000|2020-07-31 11:25:00|90739.4|90689.4|90738.4|90688.4|90765.8|90715.8|90721|90671|1360
1596195000000|2020-07-31 11:30:00|90738.3|90688.3|90791|90741|90797.5|90747.5|90737.5|90687.5|1602
1596195300000|2020-07-31 11:35:00|90790.4|90740.4|90830.6|90780.6|90839.7|90789.7|90779.7|90729.7|1616
1596195600000|2020-07-31 11:40:00|90829.3|90779.3|90770.4|90720.4|90852.4|90802.4|90767.7|90717.7|1732
1596195900000|2020-07-31 11:45:00|90770.1|90720.1|90798.9|90748.9|90800.1|90750.1|90712.3|90662.3|1582
1596196200000|2020-07-31 11:50:00|90798.8|90748.8|90797.8|90747.8|90833.3|90783.3|90752.5|90702.5|1740
1596196500000|2020-07-31 11:55:00|90797.9|90747.9|90681.2|90631.2|90799|90749|90681.2|90631.2|1757
1596196800000|2020-07-31 12:00:00|90680.9|90630.9|90674.2|90624.2|90724.9|90677.4|90594.8|90544.8|1775
1596197100000|2020-07-31 12:05:00|90674.1|90624.1|90634.8|90609.8|90686|90638.1|90629.8|90579.8|1571
1596197400000|2020-07-31 12:10:00|90635.6|90610.6|90600.2|90550.2|90667.7|90630.2|90571.1|90526.9|1572
1596197700000|2020-07-31 12:15:00|90605|90555|90579.9|90529.9|90629|90579|90559.7|90509.7|1512
1596198000000|2020-07-31 12:20:00|90578.1|90528.1|90614.8|90564.8|90621|90571|90547.7|90497.7|1411
1596198300000|2020-07-31 12:25:00|90616.4|90566.4|90670.9|90620.9|90700.9|90645.7|90616.4|90566.4|1535
1596198600000|2020-07-31 12:30:00|90670.8|90620.8|90654.8|90604.8|90717.6|90627|90630.1|90570.4|1640
1596198900000|2020-07-31 12:35:00|90654.1|90604.1|90682.4|90632.4|90707.4|90657.4|90644.3|90604.1|1560
1596199200000|2020-07-31 12:40:00|90681.9|90631.9|90654.9|90604.9|90726.5|90676.5|90646.2|90604.4|1578
1596199500000|2020-07-31 12:45:00|90654.3|90604.3|90636|90586|90669.4|90622.2|90612.1|90572.1|1418
1596199800000|2020-07-31 12:50:00|90634.9|90584.9|90635.5|90585.5|90646.7|90606.9|90584.5|90547.2|1200
1596200100000|2020-07-31 12:55:00|90635.2|90585.2|90588.6|90538.6|90652.8|90602.8|90542.9|90492.9|1744
1596200400000|2020-07-31 13:00:00|90590.1|90540.1|90717.1|90667.1|90749.6|90699.6|90572.6|90522.6|1946
1596200700000|2020-07-31 13:05:00|90717.4|90667.4|90625.3|90575.3|90739.3|90689.3|90616.9|90566.9|1889
1596201000000|2020-07-31 13:10:00|90625.8|90575.8|90527.6|90477.6|90635.1|90585.1|90521|90471|1667
1596201300000|2020-07-31 13:15:00|90525.4|90475.4|90639.8|90589.8|90661.3|90616.4|90514.2|90464.2|1867
1596201600000|2020-07-31 13:20:00|90640.2|90590.2|90627.7|90577.7|90769.5|90719.5|90627.7|90577.7|1992
1596201900000|2020-07-31 13:25:00|90626.3|90576.3|90653.6|90603.6|90717.9|90667.9|90608.9|90558.9|1853
1596202200000|2020-07-31 13:30:00|90653.8|90603.8|90821.9|90771.9|90849.5|90799.5|90649.3|90599.3|2131
1596202500000|2020-07-31 13:35:00|90824.1|90774.1|90821|90771|90923|90873|90800.4|90750.4|2051
1596202800000|2020-07-31 13:40:00|90821.7|90771.7|90757.7|90707.7|90831.5|90781.5|90715.8|90630.5|1808
1596203100000|2020-07-31 13:45:00|90758.8|90708.8|90772.8|90722.8|90799.1|90749.1|90619.9|90569.9|2095
1596203400000|2020-07-31 13:50:00|90774.5|90724.5|90784.4|90734.4|90797.3|90747.3|90740.3|90690.3|1977
1596203700000|2020-07-31 13:55:00|90784.3|90734.3|90664.2|90614.2|90823.7|90773.7|90663.2|90613.2|1907
1596204000000|2020-07-31 14:00:00|90662.9|90612.9|90686.7|90636.7|90709.2|90659.2|90614.4|90564.4|2088
1596204300000|2020-07-31 14:05:00|90686|90636|90595|90545|90719.3|90669.3|90546.6|90496.6|2029
1596204600000|2020-07-31 14:10:00|90596.4|90546.4|90576.4|90526.4|90692.3|90642.3|90553.2|90503.2|1964
1596204900000|2020-07-31 14:15:00|90576.3|90526.3|90595.4|90545.4|90671.8|90621.8|90542.7|90492.7|2095
1596205200000|2020-07-31 14:20:00|90594.7|90544.7|90671.2|90621.2|90691.7|90641.7|90582.9|90532.9|2010
1596205500000|2020-07-31 14:25:00|90674.1|90624.1|90725.2|90675.2|90783.3|90733.3|90674.1|90624.1|1919
1596205800000|2020-07-31 14:30:00|90727.2|90677.2|90730.7|90680.7|90748.9|90698.9|90554.9|90504.9|2058
1596206100000|2020-07-31 14:35:00|90731.7|90681.7|90658.8|90608.8|90757.8|90707.8|90630.5|90580.5|1879
1596206400000|2020-07-31 14:40:00|90659.2|90609.2|90636.9|90586.9|90722.4|90672.4|90627.5|90577.5|1901
1596206700000|2020-07-31 14:45:00|90637.1|90587.1|90708.3|90658.3|90760.4|90710.4|90636.9|90586.9|1846
1596207000000|2020-07-31 14:50:00|90708.6|90658.6|90812.5|90762.5|90867.5|90817.5|90705.9|90655.9|2179
1596207300000|2020-07-31 14:55:00|90813.7|90763.7|90738.1|90688.1|90966.7|90916.7|90697.6|90647.6|2255
1596207600000|2020-07-31 15:00:00|90740|90690|90946.4|90896.4|91030.5|90980.5|90740|90690|2171
1596207900000|2020-07-31 15:05:00|90951.2|90901.2|90960.1|90910.1|90983|90933|90923.5|90873.5|1914
1596208200000|2020-07-31 15:10:00|90959.9|90909.9|90836.9|90786.9|90979.1|90929.1|90827.3|90777.3|1851
1596208500000|2020-07-31 15:15:00|90844.3|90794.3|90713.8|90663.8|90894.6|90844.6|90712.1|90662.1|1914
1596208800000|2020-07-31 15:20:00|90714|90664|90783.9|90733.9|90792.8|90742.8|90687.3|90637.3|1892
1596209100000|2020-07-31 15:25:00|90784|90734|90813.6|90763.6|90840.9|90790.9|90765.6|90715.6|1934
1596209400000|2020-07-31 15:30:00|90812.8|90762.8|90813.6|90763.6|90890.2|90840.2|90800.9|90750.9|1971
1596209700000|2020-07-31 15:35:00|90813.7|90763.7|90830.4|90780.4|90877.5|90827.5|90812.8|90762.8|1768
1596210000000|2020-07-31 15:40:00|90829.7|90779.7|90880.3|90830.3|90888.2|90838.2|90793.8|90743.8|1811
1596210300000|2020-07-31 15:45:00|90879.7|90829.7|90777.3|90727.3|90893.9|90843.9|90767.7|90717.7|1480
1596210600000|2020-07-31 15:50:00|90779|90729|90862.1|90812.1|90866.3|90816.3|90775.4|90725.4|1712
1596210900000|2020-07-31 15:55:00|90862.2|90812.2|90937.6|90887.6|90976.8|90926.8|90858.9|90808.9|1660
1596211200000|2020-07-31 16:00:00|90937.7|90887.7|91100.6|91050.6|91108.4|91058.4|90937.6|90887.6|1845
1596211500000|2020-07-31 16:05:00|91100.4|91050.4|91172.6|91122.6|91230.5|91180.5|91036.6|90986.6|2010
1596211800000|2020-07-31 16:10:00|91172.5|91122.5|91150|91100|91198.3|91148.3|91111.5|91061.5|1885
1596212100000|2020-07-31 16:15:00|91150.7|91100.7|91154.9|91104.9|91177.2|91130.3|91128|91078|1758
1596212400000|2020-07-31 16:20:00|91155|91105|91157.8|91107.8|91170.4|91120.4|91130.5|91080.5|1710
1596212700000|2020-07-31 16:25:00|91158.6|91108.6|91100.1|91050.1|91167.9|91117.9|91072.8|91022.8|1490
1596213000000|2020-07-31 16:30:00|91099.4|91049.4|91215.4|91165.4|91217.8|91167.8|91095.8|91045.8|1769
1596213300000|2020-07-31 16:35:00|91214.8|91164.8|91320.4|91270.4|91346.7|91296.7|91197.2|91147.2|1841
1596213600000|2020-07-31 16:40:00|91321.7|91271.7|91163.6|91113.6|91324.4|91274.4|91160.8|91110.8|1642
1596213900000|2020-07-31 16:45:00|91163.5|91113.5|91116.8|91066.8|91165.8|91115.8|91101.5|91051.5|1804
1596214200000|2020-07-31 16:50:00|91116.7|91066.7|91092.6|91042.6|91124.1|91074.1|91088.8|91038.8|1753
1596214500000|2020-07-31 16:55:00|91092.9|91042.9|91080.3|91030.3|91117.4|91067.4|91070.1|91020.1|1820
1596214800000|2020-07-31 17:00:00|91080.7|91030.7|91065.2|91015.2|91097.2|91047.2|91046.7|90996.7|1864
1596215100000|2020-07-31 17:05:00|91065.1|91015.1|90991.5|90941.5|91070.6|91020.6|90989.7|90939.7|1776
1596215400000|2020-07-31 17:10:00|90991.4|90941.4|91033.9|90983.9|91044.4|90994.4|90979.4|90929.4|1574
1596215700000|2020-07-31 17:15:00|91033.2|90983.2|91008.3|90958.3|91033.2|90983.2|90995.6|90945.6|1436
1596216000000|2020-07-31 17:20:00|91008|90958|90956.4|90906.4|91008|90958|90935.4|90885.4|1368
1596216300000|2020-07-31 17:25:00|90956.1|90906.1|90935.3|90885.3|90980.7|90930.7|90933.9|90883.9|1257
1596216600000|2020-07-31 17:30:00|90935.6|90885.6|90908.1|90858.1|90939.4|90889.4|90867.9|90817.9|1798
1596216900000|2020-07-31 17:35:00|90908.3|90858.3|90960|90910|90989.5|90939.5|90905|90855|1822
1596217200000|2020-07-31 17:40:00|90960.2|90910.2|90854.5|90804.5|90960.2|90910.2|90797.2|90747.2|1705
1596217500000|2020-07-31 17:45:00|90855.2|90805.2|90902.5|90852.5|90902.5|90852.5|90844|90794|1402
1596217800000|2020-07-31 17:50:00|90902.3|90852.3|90909.8|90859.8|90939.6|90889.6|90886.5|90836.5|1663
1596218100000|2020-07-31 17:55:00|90910.2|90860.2|90941.7|90891.7|90960.4|90910.4|90902.3|90852.3|1358
1596218400000|2020-07-31 18:00:00|90942.8|90892.8|90954.9|90904.9|90960.8|90910.8|90922.3|90872.3|1433
1596218700000|2020-07-31 18:05:00|90955|90905|91001.9|90951.9|91002|90952|90921.6|90871.6|1595
1596219000000|2020-07-31 18:10:00|91002.2|90952.2|90994.3|90944.3|91024.8|90974.8|90974.1|90924.1|1405
1596219300000|2020-07-31 18:15:00|90994.2|90944.2|91008.8|90958.8|91015.1|90965.1|90957|90907|1132
1596219600000|2020-07-31 18:20:00|91009|90959|91041.5|90991.5|91041.5|90991.5|90993.1|90943.1|1218
1596219900000|2020-07-31 18:25:00|91041.4|90991.4|91030.1|90980.1|91042.4|90992.4|91024|90974|921
1596220200000|2020-07-31 18:30:00|91030.4|90980.4|91050.6|91000.6|91050.6|91000.6|91025.1|90975.1|975
1596220500000|2020-07-31 18:35:00|91050.7|91000.7|91053.3|91003.3|91096.5|91046.5|91037.5|90987.5|1308
1596220800000|2020-07-31 18:40:00|91053.7|91003.7|91015.2|90965.2|91057.3|91007.3|91012.3|90962.3|1389
1596221100000|2020-07-31 18:45:00|91015.5|90965.5|91064.1|91014.1|91064.5|91014.5|91001.1|90951.1|1460
1596221400000|2020-07-31 18:50:00|91063.8|91013.8|91027.7|90977.7|91068.6|91018.6|91012.6|90962.6|1568
1596221700000|2020-07-31 18:55:00|91027|90977|90973.6|90923.6|91027|90977|90962.2|90912.2|1601
1596222000000|2020-07-31 19:00:00|90973|90923|90943.3|90893.3|91022.5|90972.5|90937.9|90887.9|1617
1596222300000|2020-07-31 19:05:00|90943.2|90893.2|90955.1|90905.1|90960.9|90910.9|90916|90866|1324
1596222600000|2020-07-31 19:10:00|90954.9|90904.9|90948.6|90898.6|90969|90919|90929.6|90879.6|1243
1596222900000|2020-07-31 19:15:00|90948.2|90898.2|90990.5|90940.5|91037.2|90987.2|90938.4|90888.4|1267
1596223200000|2020-07-31 19:20:00|90991.5|90941.5|90958.9|90908.9|90995.2|90945.2|90948.2|90898.2|1028
1596223500000|2020-07-31 19:25:00|90957.5|90907.5|90961.5|90911.5|90982.8|90932.8|90953.7|90903.7|1096
1596223800000|2020-07-31 19:30:00|90961.9|90911.9|90966.1|90916.1|90992.5|90942.5|90959.7|90909.7|1113
1596224100000|2020-07-31 19:35:00|90967.1|90917.1|90999|90949|91009.1|90959.1|90962.9|90912.9|1073
1596224400000|2020-07-31 19:40:00|90996.9|90946.9|91016|90966|91016.2|90966.2|90991.2|90941.2|1164
1596224700000|2020-07-31 19:45:00|91016.1|90966.1|91046.7|90996.7|91050|91000|90993|90943|1296
1596225000000|2020-07-31 19:50:00|91047.4|90997.4|91072.7|91022.7|91160.7|91075.5|91040.2|90989.5|1784
1596225300000|2020-07-31 19:55:00|91072.6|91022.6|91086.3|91036.3|91141.4|91059.5|91026.2|90976.2|1571
1596225600000|2020-07-31 20:00:00|91085.8|91035.8|91037.5|90987.5|91085.8|91035.8|91017|90967|1385
1596225900000|2020-07-31 20:05:00|91034.8|90984.8|91107.2|91057.2|91472|91269.8|91028.6|90891.7|1357
1596226200000|2020-07-31 20:10:00|91114.9|91064.9|91147.5|91097.5|91498.7|91274.2|91083.2|90921.7|1510
1596226500000|2020-07-31 20:15:00|91180.2|91130.2|91136.6|91086.6|91607.2|91241.4|91108.2|90935.5|1757
1596226800000|2020-07-31 20:20:00|91154.9|91104.9|91154.6|91104.6|91198|91148|91111.7|91061.7|1917
1596227100000|2020-07-31 20:25:00|91158.6|91108.6|91085.1|91035.1|91203|91153|91080.3|91030.3|1769
1596227400000|2020-07-31 20:30:00|91085.7|91035.7|91129.9|91079.9|91152.7|91102.7|91050.9|91000.9|1637
1596227700000|2020-07-31 20:35:00|91128.9|91078.9|91075.8|91025.8|91145.3|91095.3|91032|90982|1647
1596228000000|2020-07-31 20:40:00|91078.2|91028.2|91175.5|91125.5|91311.4|91137.9|91061.2|90940|873
1596228300000|2020-07-31 20:45:00|91123.6|91073.6|91346.7|90928.2|91514.4|91173.3|91123.6|90610.8|1124
1596228600000|2020-07-31 20:50:00|91344.1|90931.3|91324.2|90867.8|91358.1|90957.5|91134.9|90752.1|488
1596228900000|2020-07-31 20:55:00|91248.9|90890.4|91250.5|90815.7|91334.7|91019.7|91003.1|90447.2|449
1596398400000|2020-08-02 20:00:00|91453.6|90832.6|91453.6|90832.6|91453.6|90832.6|91453.6|90832.6|1
1596399300000|2020-08-02 20:15:00|91541|90920|91453.6|90832.6|91541|90920|91453.6|90832.6|2
1596399600000|2020-08-02 20:20:00|91541|90920|91453.6|90832.6|91541|90920|91453.6|90832.6|2
1596399900000|2020-08-02 20:25:00|91489.9|90868.9|91472.3|90851.3|91502.6|90881.6|91453.6|90832.6|23
1596400200000|2020-08-02 20:30:00|91459.6|90838.6|91582.7|90761.7|91619|90971.9|91453.6|90732.6|25
1596400500000|2020-08-02 20:35:00|91619|90798|91553.6|90732.6|91685.8|90864.8|91553.6|90732.6|24
1596400800000|2020-08-02 20:40:00|91582.7|90761.7|91582.7|90761.7|91656.8|90835.8|91553.6|90732.6|16
1596401100000|2020-08-02 20:45:00|91553.6|90732.6|91578.8|90757.8|91662.4|90841.4|91553.6|90732.6|14
1596401400000|2020-08-02 20:50:00|91561|90740|91666.7|90845.7|91666.7|90845.7|91555|90734|16
1596401700000|2020-08-02 20:55:00|91553.6|90732.6|91539.2|90718.2|91673.7|90852.7|91539.2|90718.2|13
1596402000000|2020-08-02 21:00:00|91539.5|90718.5|91549.3|90728.3|91549.3|90728.3|91539.2|90718.2|12
1596402300000|2020-08-02 21:05:00|91514.1|90693.1|91554.3|90733.3|91554.4|90733.4|91508.4|90687.4|25
1596402600000|2020-08-02 21:10:00|91525.9|90704.9|91525.9|90704.9|91563.3|90742.3|91525.9|90704.9|38
1596402900000|2020-08-02 21:15:00|91528.9|90707.9|91560.5|90739.5|91585.4|90764.4|91525.9|90704.9|64
1596403200000|2020-08-02 21:20:00|91559.1|90738.1|91638.1|90817.1|91736.2|90915.2|91552|90731|103
1596403500000|2020-08-02 21:25:00|91560.5|90739.5|91591.2|90770.2|91645.1|90824.1|91552|90731|69
1596403800000|2020-08-02 21:30:00|91556.9|90735.9|91608.4|90787.4|91627.1|90806.1|91552|90731|96
1596404100000|2020-08-02 21:35:00|91555.1|90734.1|91233.2|90830.3|91630|91003.9|91065.7|90606.1|176
1596404400000|2020-08-02 21:40:00|91243.3|90820.3|91326.7|90737.2|91600.5|90979.5|91216.8|90696.4|164
1596404700000|2020-08-02 21:45:00|91345.8|90759.1|91321.1|90749.3|91345.8|90839.3|91223.3|90728|64
1596405000000|2020-08-02 21:50:00|91260.5|90794.2|91321.5|90732.9|91565.3|90944.3|91220.5|90678|179
1596405300000|2020-08-02 21:55:00|91325.1|90741|91337.5|90716.5|91647.5|91026.5|91202.9|90695.9|250
1596405600000|2020-08-02 22:00:00|91444.5|90872|91190.4|90820.6|91678.8|91057.8|91054.5|90705.3|1105
1596405900000|2020-08-02 22:05:00|91207.2|90805.6|91252.2|90801.3|91586.8|90965.8|91174|90663.6|644
1596406200000|2020-08-02 22:10:00|91252.3|90801.5|91295.4|90765.8|91577.4|90981.4|91215.2|90674|688
1596406500000|2020-08-02 22:15:00|91308|90802.3|91221.7|90826.3|91570.2|90974.2|91205.7|90702.3|900
1596406800000|2020-08-02 22:20:00|91219.4|90829.9|91211.6|90859.6|91294.7|90931.9|91178.2|90736.1|1672
1596407100000|2020-08-02 22:25:00|91208.8|90856.7|91245.6|90775.8|91520.1|90941.6|91201|90687.6|763
1596407400000|2020-08-02 22:30:00|91246.3|90775.1|90991.6|90746.7|91520.8|90924.8|90962.2|90681.4|1286
1596407700000|2020-08-02 22:35:00|90991|90750.5|90953.2|90700.1|91015.8|90860.8|90910.8|90683.1|1266
1596408000000|2020-08-02 22:40:00|90952.8|90709.1|90960.3|90719.3|91011.1|90749.8|90932|90672|1862
1596408300000|2020-08-02 22:45:00|90955.3|90722.1|90939|90664.6|91000.8|90736.2|90884.5|90643.9|1951
1596408600000|2020-08-02 22:50:00|90942.5|90664.2|90974.5|90581.9|91012.7|90738.9|90901|90503.3|1075
1596408900000|2020-08-02 22:55:00|90974.9|90569|90928.7|90667.1|91015.1|90676.1|90877.5|90458.8|876
1596409200000|2020-08-02 23:00:00|90948|90602.6|90879.5|90629.3|90969.8|90792.6|90789.4|90567|1459
1596409500000|2020-08-02 23:05:00|90884.5|90634.9|90928.7|90768|90978.5|90840.6|90855.4|90555.5|1577
1596409800000|2020-08-02 23:10:00|90928.5|90769.4|90955.9|90683.3|91498.7|90902.7|90842.3|90470.2|2018
1596410100000|2020-08-02 23:15:00|90969.8|90672.6|90992.8|90797.6|91170.1|90847.6|90931.9|90598.7|1837
1596410400000|2020-08-02 23:20:00|90995.2|90796.3|91115.3|90719.3|91384.9|90925.4|90934.5|90585.4|2128
1596410700000|2020-08-02 23:25:00|91116|90716.1|91218.7|90952.6|91475.7|91000.4|91050|90603.9|2316
1596411000000|2020-08-02 23:30:00|91223.1|90934.8|91139.3|90989.9|91494.2|91165.8|91098.3|90638.1|1773
1596411300000|2020-08-02 23:35:00|91129.5|90995.2|91163|91013.3|91191.4|91078.8|91074|90968.2|1083
1596411600000|2020-08-02 23:40:00|91196|91015|91253.3|91090|91388.9|91143.2|91123.7|90843.2|1167
1596411900000|2020-08-02 23:45:00|91254.8|91086.5|91258|91087.8|91293.2|91119.7|91228.2|91051.5|1088
1596412200000|2020-08-02 23:50:00|91258.8|91087.7|91137.1|90989.4|91409.4|91155.5|91098.2|90836.7|1756
1596412500000|2020-08-02 23:55:00|91140.5|90982.1|91071.6|90944.9|91318.5|91030.4|91030.6|90878|1693
1596412800000|2020-08-03 00:00:00|91073.2|90947.8|91110.2|90971.2|91313.4|91074.1|90932|90639.6|1764
1596413100000|2020-08-03 00:05:00|91106.6|90971.4|91143.8|91008|91202.2|91083.6|91029.9|90955.4|1138
1596413400000|2020-08-03 00:10:00|91146.6|91008.6|91189.7|91061.5|91255.1|91160.5|91042|90863.3|1786
1596413700000|2020-08-03 00:15:00|91148.5|91098.5|91236.3|91186.3|91306.3|91212.8|91084.6|91009.2|1595
1596414000000|2020-08-03 00:20:00|91236.8|91186.8|91425.6|91265.9|91514.2|91391.8|91233.5|91120.1|1875
1596414300000|2020-08-03 00:25:00|91427|91255.9|91380.2|91212.2|91531.3|91423.4|91345.8|91185.6|1943
1596414600000|2020-08-03 00:30:00|91380.3|91212.3|91427.5|91377.5|91500.5|91405.3|91288.6|91162.3|1864
1596414900000|2020-08-03 00:35:00|91429.2|91379.2|91375.3|91325.3|91555.8|91438.6|91345.3|91204.7|1827
1596415200000|2020-08-03 00:40:00|91375.9|91325.9|91339.2|91289.2|91410.8|91334.8|91322.8|91233.1|1288
1596415500000|2020-08-03 00:45:00|91331.1|91281.1|91312.1|91262.1|91331.1|91281.1|91282.7|91232.7|1272
1596415800000|2020-08-03 00:50:00|91312.4|91262.4|91321.8|91271.8|91322.9|91272.9|91270.7|91220.7|1373
1596416100000|2020-08-03 00:55:00|91324.7|91274.7|91332.3|91282.3|91359.7|91296.1|91296.9|91225|1383
1596416400000|2020-08-03 01:00:00|91331.7|91281.7|91347.9|91297.9|91396.6|91346.6|91303.9|91231.3|1901
1596416700000|2020-08-03 01:05:00|91347.5|91297.5|91244|91194|91367.4|91317.4|91232.6|91121.5|1620
1596417000000|2020-08-03 01:10:00|91283.7|91156.6|91225.6|91175.6|91292.1|91223.6|91201.8|91083.7|1560
1596417300000|2020-08-03 01:15:00|91226.1|91176.1|91234.1|91184.1|91237.5|91187.5|91189.9|91139.9|1643
1596417600000|2020-08-03 01:20:00|91234.3|91184.3|91253.3|91203.3|91280.9|91230.9|91228.9|91178.9|999
1596417900000|2020-08-03 01:25:00|91253|91203|91290.1|91240.1|91291.7|91241.7|91235.5|91185.5|1171
1596418200000|2020-08-03 01:30:00|91289.7|91239.7|91309.8|91259.8|91312|91262|91267.2|91217.2|1013
1596418500000|2020-08-03 01:35:00|91310|91260|91244.2|91194.2|91463.3|91375.5|91243.8|91156.1|1470
1596418800000|2020-08-03 01:40:00|91244|91194|91230.3|91180.3|91256.4|91197.9|91211|91121.5|1286
1596419100000|2020-08-03 01:45:00|91231|91181|91415|91365|91456.6|91365|91214.3|91127.8|1065
1596419400000|2020-08-03 01:50:00|91452.1|91324.9|91298|91248|91513.2|91389.6|91236.4|91111.8|1610
1596419700000|2020-08-03 01:55:00|91298.3|91248.3|91278.9|91228.9|91319.5|91269.5|91266.5|91187.9|1164
1596420000000|2020-08-03 02:00:00|91275.6|91225.6|91294.1|91244.1|91319.3|91247.2|91255.2|91165.5|1099
1596420300000|2020-08-03 02:05:00|91293.5|91243.5|91295.8|91245.8|91329.3|91256.3|91278.7|91192|1083
1596420600000|2020-08-03 02:10:00|91295.3|91245.3|91253.4|91203.4|91308.9|91258.9|91203.6|91118.8|1030
1596420900000|2020-08-03 02:15:00|91253.8|91203.8|91290|91240|91325.2|91246.2|91247.1|91170.7|914
1596421200000|2020-08-03 02:20:00|91288.4|91238.4|91307.1|91181|91352.9|91268.9|91238|91153.8|879
1596421500000|2020-08-03 02:25:00|91269.5|91219.5|91278.9|91228.9|91330.1|91247|91269.2|91188.3|851
1596421800000|2020-08-03 02:30:00|91279|91229|91246.4|91196.4|91281.9|91231.9|91235.8|91185.8|902
1596422100000|2020-08-03 02:35:00|91246|91196|91223.6|91173.6|91280.7|91198.9|91194.7|91144.7|861
1596422400000|2020-08-03 02:40:00|91221.6|91171.6|91239.9|91189.9|91318.3|91238.1|91214.6|91134|829
1596422700000|2020-08-03 02:45:00|91239.6|91189.6|91212.4|91162.4|91260.6|91210.6|91207.4|91157.4|766
1596423000000|2020-08-03 02:50:00|91212.6|91162.6|91246.3|91196.3|91256.9|91206.9|91207.6|91157.6|709
1596423300000|2020-08-03 02:55:00|91246.7|91196.7|91268.9|91218.9|91299.6|91227.9|91232.6|91154.5|619
1596423600000|2020-08-03 03:00:00|91267.2|91217.2|91195.7|91145.7|91286.4|91219.2|91180|91107.6|841
1596423900000|2020-08-03 03:05:00|91195.4|91145.4|91207|91157|91253.2|91168.8|91184.6|91108.5|669
1596424200000|2020-08-03 03:10:00|91206.9|91156.9|91201|91151|91258|91186.1|91193.7|91131.1|743
1596424500000|2020-08-03 03:15:00|91202.1|91152.1|91214.2|91164.2|91216.9|91166.9|91187.1|91137.1|626
1596424800000|2020-08-03 03:20:00|91212.3|91162.3|91292|91242|91297.8|91247.8|91202.2|91152.2|876
1596425100000|2020-08-03 03:25:00|91292.4|91242.4|91263.4|91213.4|91296.4|91246.4|91238.4|91188.4|708
1596425400000|2020-08-03 03:30:00|91263.3|91213.3|91218.4|91168.4|91271|91221|91216.2|91166.2|730
1596425700000|2020-08-03 03:35:00|91217.9|91167.9|91212.7|91162.7|91250.3|91200.3|91201.6|91151.6|801
1596426000000|2020-08-03 03:40:00|91213.9|91163.9|91194.7|91144.7|91268.1|91212.8|91191.7|91141.7|944
1596426300000|2020-08-03 03:45:00|91195.2|91145.2|91197.4|91147.4|91220.3|91158.9|91171.5|91094|1472
1596426600000|2020-08-03 03:50:00|91195.6|91145.6|91215.4|91165.4|91241.1|91168.6|91174|91112.3|1669
1596426900000|2020-08-03 03:55:00|91212.6|91162.6|91291.2|91241.2|91345.5|91264.7|91171.1|91076.4|1272
1596427200000|2020-08-03 04:00:00|91290.1|91240.1|91261.8|91211.8|91296.8|91246.3|91245|91170.3|895
1596427500000|2020-08-03 04:05:00|91263.5|91213.5|91254.3|91204.3|91321.2|91271.2|91247.4|91194.9|1025
1596427800000|2020-08-03 04:10:00|91254.1|91204.1|91251.6|91201.6|91259.5|91209.5|91232.8|91182.8|961
1596428100000|2020-08-03 04:15:00|91250.9|91200.9|91231.2|91181.2|91252.7|91202.7|91213.8|91163.8|942
1596428400000|2020-08-03 04:20:00|91233.1|91183.1|91237|91187|91255.2|91205.2|91226.2|91176.2|1123
1596428700000|2020-08-03 04:25:00|91237.2|91187.2|91220.7|91170.7|91239.2|91189.2|91210.3|91160.3|880
1596429000000|2020-08-03 04:30:00|91220.2|91170.2|91222.1|91172.1|91246.5|91196.5|91213.6|91163.6|1361
1596429300000|2020-08-03 04:35:00|91222.5|91172.5|91184.3|91134.3|91232.5|91182.5|91174.9|91124.9|1137
1596429600000|2020-08-03 04:40:00|91185.7|91135.7|91173|91123|91205.1|91155.1|91168.1|91118.1|1076
1596429900000|2020-08-03 04:45:00|91173.3|91123.3|91176.9|91126.9|91185.1|91135.1|91153.5|91103.5|1104
1596430200000|2020-08-03 04:50:00|91175.7|91125.7|91179.6|91129.6|91196.2|91146.2|91155.5|91105.5|1026
1596430500000|2020-08-03 04:55:00|91176.2|91126.2|91194.9|91144.9|91195.1|91145.1|91166.8|91116.8|716
1596430800000|2020-08-03 05:00:00|91194.4|91144.4|91180.3|91130.3|91194.4|91144.4|91149.7|91099.7|1130
1596431100000|2020-08-03 05:05:00|91181|91131|91207|91157|91207.4|91157.4|91171.9|91121.9|938
1596431400000|2020-08-03 05:10:00|91206.5|91156.5|91192|91142|91215.3|91165.3|91184.4|91134.4|956
1596431700000|2020-08-03 05:15:00|91191.7|91141.7|91233.1|91183.1|91239.3|91189.3|91190.9|91140.9|983
1596432000000|2020-08-03 05:20:00|91235.6|91185.6|91251.8|91201.8|91253.9|91203.9|91221.6|91171.6|923
1596432300000|2020-08-03 05:25:00|91251.9|91201.9|91253.5|91203.5|91255.9|91205.9|91236.4|91186.4|865
1596432600000|2020-08-03 05:30:00|91254.7|91204.7|91223.7|91173.7|91259|91209|91218.7|91168.7|940
1596432900000|2020-08-03 05:35:00|91225|91175|91190.1|91140.1|91235.8|91185.8|91188.9|91138.9|965
1596433200000|2020-08-03 05:40:00|91190|91140|91223.1|91173.1|91226.6|91176.6|91186.4|91136.4|1038
1596433500000|2020-08-03 05:45:00|91223|91173|91207.3|91157.3|91241.1|91191.1|91198.1|91148.1|911
1596433800000|2020-08-03 05:50:00|91207.4|91157.4|91212.7|91162.7|91255.2|91205.2|91205.9|91155.9|1243
1596434100000|2020-08-03 05:55:00|91212.8|91162.8|91208|91158|91226.6|91176.6|91204.1|91154.1|1002
1596434400000|2020-08-03 06:00:00|91206.8|91156.8|91251.8|91201.8|91281.1|91231.1|91198|91148|1440
1596434700000|2020-08-03 06:05:00|91251.5|91201.5|91322.6|91272.6|91325.4|91275.4|91236.2|91186.2|1167
1596435000000|2020-08-03 06:10:00|91322.8|91272.8|91381|91331|91403.4|91353.4|91321.9|91271.9|1358
1596435300000|2020-08-03 06:15:00|91381.6|91331.6|91411.2|91361.2|91437.1|91387.1|91371.3|91321.3|1480
1596435600000|2020-08-03 06:20:00|91412.6|91362.6|91474.6|91424.6|91489.6|91444.6|91399|91358|1452
1596435900000|2020-08-03 06:25:00|91478.2|91428.2|91525.3|91040.9|91525.3|91433.4|91339.5|90984.5|1545
1596436200000|2020-08-03 06:30:00|91550.5|91026.4|91463.1|91413.1|91687.5|91422.1|91388.2|90959.5|1638
1596436500000|2020-08-03 06:35:00|91463|91413|91467.1|91417.1|91469.4|91419.4|91416.7|91376.5|1456
1596436800000|2020-08-03 06:40:00|91467.2|91417.2|91496.5|91446.5|91533.5|91498.7|91437|91387|1720
1596437100000|2020-08-03 06:45:00|91497|91447|91557.4|91507.4|91580.1|91530.1|91494.9|91444.9|1434
1596437400000|2020-08-03 06:50:00|91556.9|91506.9|91627.1|91577.1|91659.5|91609.5|91553.8|91503.8|1616
1596437700000|2020-08-03 06:55:00|91627.3|91577.3|91659.3|91609.3|91659.7|91615.8|91592|91549.7|1229
1596438000000|2020-08-03 07:00:00|91658.2|91608.2|91591.3|91541.3|91692.5|91642.5|91584.2|91534.2|1847
1596438300000|2020-08-03 07:05:00|91591.6|91541.6|91604.1|91554.1|91617|91567|91515.6|91465.6|1804
1596438600000|2020-08-03 07:10:00|91603.3|91553.3|91588.3|91538.3|91643.9|91593.9|91538.2|91488.2|1722
1596438900000|2020-08-03 07:15:00|91588.7|91538.7|91570|91520|91638.5|91588.5|91525.6|91487.7|1819
1596439200000|2020-08-03 07:20:00|91570.6|91520.6|91516.9|91466.9|91593.1|91543.1|91508.3|91458.3|1632
1596439500000|2020-08-03 07:25:00|91517.6|91467.6|91653.1|91603.1|91655.6|91605.6|91511.5|91461.5|1856
1596439800000|2020-08-03 07:30:00|91650.9|91600.9|91578.7|91528.7|91681|91631|91525.3|91475.3|1755
1596440100000|2020-08-03 07:35:00|91578.3|91528.3|91661.6|91611.6|91682.1|91632.1|91574.5|91524.5|1795
1596440400000|2020-08-03 07:40:00|91662.1|91612.1|91712.5|91662.5|91733.4|91683.4|91622.3|91572.3|1788
1596440700000|2020-08-03 07:45:00|91711.4|91661.4|91712.8|91662.8|91765.7|91729.3|91688.9|91638.9|1770
1596441000000|2020-08-03 07:50:00|91716|91666|91661.2|91611.2|91726.4|91676.4|91593.3|91543.3|1928
1596441300000|2020-08-03 07:55:00|91661.7|91611.7|91508|91458|91663.2|91613.2|91489.3|91439.3|1719
1596441600000|2020-08-03 08:00:00|91508.2|91458.2|91448.4|91398.4|91567.4|91517.4|91430.3|91380.3|1759
1596441900000|2020-08-03 08:05:00|91448.7|91398.7|91384|91334|91480.8|91430.8|91360.5|91310.5|1554
1596442200000|2020-08-03 08:10:00|91385.1|91335.1|91491.1|91441.1|91492.1|91442.1|91355.9|91305.9|1609
1596442500000|2020-08-03 08:15:00|91490.7|91440.7|91406.7|91356.7|91491.3|91441.3|91390.4|91340.4|1741
1596442800000|2020-08-03 08:20:00|91406|91356|91317.2|91267.2|91418.3|91368.3|91316.1|91266.1|1633
1596443100000|2020-08-03 08:25:00|91317|91267|91344|91294|91358.2|91319.1|91315.1|91265.1|1514
1596443400000|2020-08-03 08:30:00|91344.1|91294.1|91321.2|91271.2|91370.6|91320.6|91316.9|91266.9|1376
1596443700000|2020-08-03 08:35:00|91324.1|91274.1|91318.1|91268.1|91346.2|91296.2|91295.2|91256.1|1558
1596444000000|2020-08-03 08:40:00|91317.9|91267.9|91383.6|91333.6|91388.6|91338.6|91298.6|91248.6|1501
1596444300000|2020-08-03 08:45:00|91383.7|91333.7|91334.9|91284.9|91394.2|91344.2|91316.7|91266.7|1536
1596444600000|2020-08-03 08:50:00|91334.4|91284.4|91384.4|91334.4|91385.5|91338.2|91325|91275|1335
1596444900000|2020-08-03 08:55:00|91385.3|91335.3|91317.1|91292.1|91387.7|91337.7|91310.4|91274.5|1390
1596445200000|2020-08-03 09:00:00|91318.4|91293.4|91396.6|91346.6|91415.8|91365.8|91317.4|91288|1546
1596445500000|2020-08-03 09:05:00|91396.7|91346.7|91440.6|91390.6|91468.7|91418.7|91367.2|91328.7|1396
1596445800000|2020-08-03 09:10:00|91441.9|91391.9|91566.5|91516.5|91568.9|91531.6|91424.9|91374.9|1631
1596446100000|2020-08-03 09:15:00|91566.4|91516.4|91485|91435|91566.4|91516.4|91452.8|91410.5|1492
1596446400000|2020-08-03 09:20:00|91483.9|91433.9|91481|91456|91513.5|91466.2|91446.3|91406|1490
1596446700000|2020-08-03 09:25:00|91480.3|91455.3|91474.7|91449.7|91523.6|91473.6|91421.7|91371.7|1436
1596447000000|2020-08-03 09:30:00|91474.9|91449.9|91527.5|91502.5|91553.8|91516.9|91472.7|91436.5|1415
1596447300000|2020-08-03 09:35:00|91527.1|91502.1|91491.6|91441.6|91527.1|91502.1|91488.8|91438.8|1185
1596447600000|2020-08-03 09:40:00|91489.9|91439.9|91468.8|91443.8|91501|91463.1|91465.2|91430.3|1143
1596447900000|2020-08-03 09:45:00|91468.6|91443.6|91539|91489|91545.8|91495.8|91464.9|91428.4|1215
1596448200000|2020-08-03 09:50:00|91538.4|91488.4|91554.8|91529.8|91567.4|91542.4|91528.5|91481|1190
1596448500000|2020-08-03 09:55:00|91554.7|91529.7|91588.3|91563.3|91623.3|91580|91534|91494.6|1572
1596448800000|2020-08-03 10:00:00|91588.4|91563.4|91650.1|91600.1|91660.6|91622.2|91579|91545.8|1532
1596449100000|2020-08-03 10:05:00|91649.6|91599.6|91609.5|91559.5|91649.7|91614|91582.6|91545.1|1404
1596449400000|2020-08-03 10:10:00|91609.4|91559.4|91549.5|91499.5|91610.2|91572.8|91539.3|91499.1|1332
1596449700000|2020-08-03 10:15:00|91549|91499|91531.4|91506.4|91563.1|91527.2|91522.7|91480.2|1213
1596450000000|2020-08-03 10:20:00|91531.6|91506.6|91608.1|91558.1|91652.5|91607.3|91527.7|91502.7|1792
1596450300000|2020-08-03 10:25:00|91607.7|91557.7|91594|91569|91642.7|91592.7|91547.4|91510|1719
1596450600000|2020-08-03 10:30:00|91593.2|91568.2|91640.9|91590.9|91652.1|91602.1|91530.3|91480.3|1669
1596450900000|2020-08-03 10:35:00|91640.6|91590.6|91533.2|91508.2|91641.9|91591.9|91526.1|91494.8|1610
1596451200000|2020-08-03 10:40:00|91533.3|91508.3|91543.4|91518.4|91572.1|91537.4|91502.8|91461.8|1382
1596451500000|2020-08-03 10:45:00|91542.5|91517.5|91609.1|91559.1|91623.8|91573.8|91492.7|91454|1604
1596451800000|2020-08-03 10:50:00|91609.4|91559.4|91561.2|91536.2|91628.2|91578.2|91539.2|91489.2|1451
1596452100000|2020-08-03 10:55:00|91561.3|91536.3|91558.2|91533.2|91605.3|91566.8|91550.4|91516.5|1434
1596452400000|2020-08-03 11:00:00|91558.8|91533.8|91512.3|91462.3|91585.6|91540.4|91508.7|91462.2|1615
1596452700000|2020-08-03 11:05:00|91512.2|91462.2|91524.3|91474.3|91527.4|91492|91486.1|91447.6|1377
1596453000000|2020-08-03 11:10:00|91523.9|91473.9|91499.7|91474.7|91540.5|91504.9|91485.4|91435.4|1421
1596453300000|2020-08-03 11:15:00|91499.8|91474.8|91488.3|91438.3|91529.6|91487.4|91487|91437|1448
1596453600000|2020-08-03 11:20:00|91488.6|91438.6|91503.7|91453.7|91512.2|91477.7|91437.2|91389.1|1421
1596453900000|2020-08-03 11:25:00|91503.3|91453.3|91456.7|91431.7|91530.9|91486.4|91454.1|91408.7|1251
1596454200000|2020-08-03 11:30:00|91456.6|91431.6|91520.6|91470.6|91538.4|91501.8|91445.8|91420.8|1204
1596454500000|2020-08-03 11:35:00|91520.5|91470.5|91560.2|91510.2|91569.6|91532.6|91480.9|91445.9|1521
1596454800000|2020-08-03 11:40:00|91560.3|91510.3|91533.4|91508.4|91568.1|91535.7|91532.1|91497.5|1045
1596455100000|2020-08-03 11:45:00|91532.7|91507.7|91535.4|91485.4|91545.5|91509.6|91500.3|91464.4|1151
1596455400000|2020-08-03 11:50:00|91535.6|91485.6|91474.1|91449.1|91535.6|91485.6|91460.3|91429.3|1150
1596455700000|2020-08-03 11:55:00|91473.9|91448.9|91509.9|91459.9|91512.2|91481.9|91462.1|91432|1465
1596456000000|2020-08-03 12:00:00|91509.4|91459.4|91413.1|91388.1|91509.4|91459.4|91377.3|91327.3|1702
1596456300000|2020-08-03 12:05:00|91413|91388|91387.6|91337.6|91453|91413.5|91372.6|91322.6|1352
1596456600000|2020-08-03 12:10:00|91387.3|91337.3|91432.4|91382.4|91450.7|91409.4|91385.4|91335.4|1452
1596456900000|2020-08-03 12:15:00|91432.8|91382.8|91484.4|91434.4|91531.1|91489.7|91431.9|91381.9|1640
1596457200000|2020-08-03 12:20:00|91483.4|91433.4|91471.3|91421.3|91483.4|91433.4|91402.6|91352.6|1724
1596457500000|2020-08-03 12:25:00|91470.3|91420.3|91483.7|91433.7|91521.4|91471.4|91464.4|91414.4|1359
1596457800000|2020-08-03 12:30:00|91483.6|91433.6|91485.1|91435.1|91488.4|91439.7|91446.1|91396.1|1305
1596458100000|2020-08-03 12:35:00|91483|91433|91436.5|91386.5|91510.5|91460.5|91431.4|91381.4|1336
1596458400000|2020-08-03 12:40:00|91436.8|91386.8|91507.8|91457.8|91527.2|91477.2|91429.6|91379.6|1686
1596458700000|2020-08-03 12:45:00|91507.7|91457.7|91589.2|91539.2|91592.6|91542.6|91501.7|91457|1458
1596459000000|2020-08-03 12:50:00|91592.8|91542.8|91571.5|91521.5|91603.3|91553.3|91551.8|91503.4|1591
1596459300000|2020-08-03 12:55:00|91571.9|91521.9|91628.1|91578.1|91644.5|91594.5|91537.7|91487.7|1769
1596459600000|2020-08-03 13:00:00|91629.3|91579.3|91574.7|91524.7|91680.4|91630.4|91536.1|91486.1|1756
1596459900000|2020-08-03 13:05:00|91574.9|91524.9|91612.6|91562.6|91685.6|91635.6|91548.1|91498.1|1884
1596460200000|2020-08-03 13:10:00|91614.3|91564.3|91659.2|91609.2|91673.6|91623.6|91594.1|91544.1|1576
1596460500000|2020-08-03 13:15:00|91660|91610|91581|91531|91660|91610|91569.7|91519.7|1638
1596460800000|2020-08-03 13:20:00|91580.9|91530.9|91680|91630|91697.4|91647.4|91579.6|91529.6|1591
1596461100000|2020-08-03 13:25:00|91679.9|91629.9|91655.3|91605.3|91708.3|91658.3|91588.7|91538.7|1635
1596461400000|2020-08-03 13:30:00|91654.1|91604.1|91772.8|91722.8|91772.8|91722.8|91644.2|91594.2|1972
1596461700000|2020-08-03 13:35:00|91772.5|91722.5|91747.5|91697.5|91782.3|91732.3|91684.8|91634.8|1775
1596462000000|2020-08-03 13:40:00|91742.4|91692.4|91737.5|91687.5|91756.4|91706.4|91712.7|91662.7|1814
1596462300000|2020-08-03 13:45:00|91734.1|91684.1|91728.9|91678.9|91803.4|91753.4|91701.8|91659.6|1698
1596462600000|2020-08-03 13:50:00|91730.9|91680.9|91697|91647|91731.7|91694.1|91639|91589|1784
1596462900000|2020-08-03 13:55:00|91697.4|91647.4|91636.8|91586.8|91697.4|91660.4|91628.1|91578.1|1876
1596463200000|2020-08-03 14:00:00|91625|91575|91580.4|91530.4|91670.7|91620.7|91556.3|91506.3|2007
1596463500000|2020-08-03 14:05:00|91580|91530|91414.1|91364.1|91584.4|91534.4|91411.7|91361.7|2116
1596463800000|2020-08-03 14:10:00|91413.6|91363.6|91423.3|91373.3|91475.2|91425.2|91378.1|91328.1|1952
1596464100000|2020-08-03 14:15:00|91423.4|91373.4|91503.7|91453.7|91510.8|91460.8|91398.1|91348.1|1761
1596464400000|2020-08-03 14:20:00|91503.5|91453.5|91503|91453|91619.9|91569.9|91461.4|91411.4|1775
1596464700000|2020-08-03 14:25:00|91503.4|91453.4|91515.8|91465.8|91528|91478|91420.8|91370.8|1794
1596465000000|2020-08-03 14:30:00|91516.1|91466.1|91463.2|91413.2|91538.8|91488.8|91451.6|91404.3|1788
1596465300000|2020-08-03 14:35:00|91463.1|91413.1|91552.2|91502.2|91568.1|91518.1|91450.7|91400.7|1898
1596465600000|2020-08-03 14:40:00|91552.5|91502.5|91571.8|91521.8|91600|91550|91522.9|91472.9|1767
1596465900000|2020-08-03 14:45:00|91572|91522|91597.7|91547.7|91642.8|91592.8|91547.5|91497.5|1644
1596466200000|2020-08-03 14:50:00|91599.4|91549.4|91541|91491|91602.6|91564.5|91527.5|91485.5|1649
1596466500000|2020-08-03 14:55:00|91529.5|91504.5|91475.4|91425.4|91626.7|91576.7|91432.1|91382.1|2036
1596466800000|2020-08-03 15:00:00|91476.4|91426.4|91404.4|91354.4|91502.6|91452.6|91353.6|91317.6|2017
1596467100000|2020-08-03 15:05:00|91400.3|91350.3|91416.8|91366.8|91475.6|91431.1|91390.8|91340.8|1720
1596467400000|2020-08-03 15:10:00|91415.9|91365.9|91502.8|91452.8|91518.9|91468.9|91415.8|91365.8|1632
1596467700000|2020-08-03 15:15:00|91502.4|91452.4|91453.1|91403.1|91502.5|91452.5|91431.9|91381.9|1644
1596468000000|2020-08-03 15:20:00|91455.6|91405.6|91423.7|91373.7|91471.3|91421.3|91409.4|91359.4|1517
1596468300000|2020-08-03 15:25:00|91424.2|91374.2|91455.4|91405.4|91467.7|91417.7|91392.2|91342.2|1648
1596468600000|2020-08-03 15:30:00|91452.1|91402.1|91469.7|91419.7|91483|91433|91445.6|91397.8|1329
1596468900000|2020-08-03 15:35:00|91470.1|91420.1|91506.3|91456.3|91512.9|91462.9|91464.3|91414.3|1280
1596469200000|2020-08-03 15:40:00|91506.1|91456.1|91499.5|91449.5|91515.4|91465.4|91479.2|91429.3|1281
1596469500000|2020-08-03 15:45:00|91502.1|91452.1|91492.7|91442.7|91511.9|91461.9|91469.8|91423.6|1233
1596469800000|2020-08-03 15:50:00|91494.1|91444.1|91458.3|91408.3|91495.8|91445.8|91436.1|91386.1|1249
1596470100000|2020-08-03 15:55:00|91457.2|91407.2|91426.4|91376.4|91494.3|91450.5|91405.9|91367.4|1526
1596470400000|2020-08-03 16:00:00|91427.1|91377.1|91439.3|91389.3|91451.6|91414.4|91392.6|91342.6|1597
1596470700000|2020-08-03 16:05:00|91437.9|91387.9|91415.6|91365.6|91441.4|91392.5|91411.2|91361.2|1302
1596471000000|2020-08-03 16:10:00|91414.7|91364.7|91431.7|91381.7|91433.6|91383.6|91397.7|91347.7|1242
1596471300000|2020-08-03 16:15:00|91431.6|91381.6|91415.4|91365.4|91447.6|91397.6|91413|91363|1216
1596471600000|2020-08-03 16:20:00|91415.7|91365.7|91420.3|91370.3|91431.4|91381.4|91409.7|91359.7|1170
1596471900000|2020-08-03 16:25:00|91419.8|91369.8|91426.6|91376.6|91454.3|91408.7|91418.6|91369.4|1174
1596472200000|2020-08-03 16:30:00|91426.9|91376.9|91411.7|91386.7|91428.8|91395|91404.2|91365.2|1395
1596472500000|2020-08-03 16:35:00|91411.8|91386.8|91421.5|91371.5|91479.9|91429.9|91405|91363.9|1286
1596472800000|2020-08-03 16:40:00|91422.3|91372.3|91403.7|91353.7|91422.4|91385.9|91402.8|91352.8|1212
1596473100000|2020-08-03 16:45:00|91403|91353|91376.2|91326.2|91404.4|91354.4|91367.3|91317.3|952
1596473400000|2020-08-03 16:50:00|91375.5|91325.5|91374.3|91324.3|91378.5|91328.5|91352.5|91302.5|916
1596473700000|2020-08-03 16:55:00|91372.9|91322.9|91332.9|91282.9|91375.4|91325.4|91323.7|91273.7|1228
1596474000000|2020-08-03 17:00:00|91333.3|91283.3|91312.5|91262.5|91357.6|91307.6|91310.6|91260.6|1163
1596474300000|2020-08-03 17:05:00|91312.4|91262.4|91295.2|91245.2|91314.6|91264.6|91285.7|91235.7|1181
1596474600000|2020-08-03 17:10:00|91295.7|91245.7|91289.6|91239.6|91296.9|91246.9|91267.8|91217.8|1001
1596474900000|2020-08-03 17:15:00|91289.5|91239.5|91289.2|91239.2|91302.5|91252.5|91286.3|91236.3|813
1596475200000|2020-08-03 17:20:00|91289|91239|91278.5|91228.5|91290.6|91240.6|91243.1|91205.6|950
1596475500000|2020-08-03 17:25:00|91277.3|91227.3|91243.2|91193.2|91280.6|91230.6|91238.8|91188.8|1100
1596475800000|2020-08-03 17:30:00|91244.4|91194.4|91228.6|91178.6|91248.2|91204.6|91218.9|91169.2|1101
1596476100000|2020-08-03 17:35:00|91229.4|91179.4|91256.3|91206.3|91264.5|91214.5|91227|91177|1179
1596476400000|2020-08-03 17:40:00|91255.9|91205.9|91257.9|91207.9|91278.5|91228.5|91229|91189.5|1259
1596476700000|2020-08-03 17:45:00|91256.7|91206.7|91258.7|91208.7|91272|91222|91224.4|91174.4|1195
1596477000000|2020-08-03 17:50:00|91258.9|91208.9|91283.9|91233.9|91286.5|91251.2|91244.8|91194.8|1337
1596477300000|2020-08-03 17:55:00|91283.8|91233.8|91323.8|91273.8|91342.6|91295.7|91267.6|91226.8|1305
1596477600000|2020-08-03 18:00:00|91325.3|91275.3|91304.2|91254.2|91347.9|91297.9|91302.4|91252.4|1279
1596477900000|2020-08-03 18:05:00|91303.6|91253.6|91315.4|91265.4|91315.4|91276.4|91284.7|91242.6|1070
1596478200000|2020-08-03 18:10:00|91315.2|91265.2|91330.3|91280.3|91337.9|91293.7|91300.2|91261.6|777
1596478500000|2020-08-03 18:15:00|91330.4|91280.4|91329.3|91279.3|91339.7|91289.7|91322.9|91272.9|803
1596478800000|2020-08-03 18:20:00|91329.1|91279.1|91348.7|91298.7|91352.5|91302.5|91322.1|91272.1|1068
1596479100000|2020-08-03 18:25:00|91348.8|91298.8|91361.2|91311.2|91381.8|91336.7|91339.6|91289.6|1246
1596479400000|2020-08-03 18:30:00|91362.1|91312.1|91321.8|91271.8|91386.4|91349.5|91316.9|91266.9|1587
1596479700000|2020-08-03 18:35:00|91321.9|91271.9|91264.2|91214.2|91328.7|91278.7|91256.8|91206.8|1289
1596480000000|2020-08-03 18:40:00|91264.5|91214.5|91294.2|91244.2|91299.8|91263.9|91251.6|91201.6|1297
1596480300000|2020-08-03 18:45:00|91293.3|91243.3|91249.1|91199.1|91316.2|91278.6|91247.7|91197.7|1364
1596480600000|2020-08-03 18:50:00|91249.7|91199.7|91241.7|91191.7|91257|91207|91233.3|91183.3|956
1596480900000|2020-08-03 18:55:00|91241.8|91191.8|91294.1|91244.1|91297.6|91247.6|91227|91177|1208
1596481200000|2020-08-03 19:00:00|91295.5|91245.5|91300.1|91250.1|91316.1|91266.1|91274.4|91224.4|1220
1596481500000|2020-08-03 19:05:00|91299.7|91249.7|91288.9|91238.9|91301.4|91260.5|91283.1|91233.8|965
1596481800000|2020-08-03 19:10:00|91289.4|91239.4|91309.9|91259.9|91327.4|91277.4|91287.7|91237.7|946
1596482100000|2020-08-03 19:15:00|91310.1|91260.1|91310.4|91260.4|91327.2|91277.2|91304.1|91254.1|1060
1596482400000|2020-08-03 19:20:00|91310.9|91260.9|91313.6|91263.6|91320|91286|91299.6|91249.6|892
1596482700000|2020-08-03 19:25:00|91313.8|91263.8|91339.8|91289.8|91339.8|91289.8|91301|91258.8|930
1596483000000|2020-08-03 19:30:00|91340|91290|91371.6|91321.6|91404.6|91354.6|91329.6|91279.6|1329
1596483300000|2020-08-03 19:35:00|91372.4|91322.4|91363.2|91313.2|91385.2|91335.2|91351.6|91301.6|1125
1596483600000|2020-08-03 19:40:00|91363.1|91313.1|91344.3|91294.3|91365.6|91315.6|91332.8|91282.8|1187
1596483900000|2020-08-03 19:45:00|91343.7|91293.7|91277.6|91227.6|91357.1|91307.1|91268.6|91218.6|1204
1596484200000|2020-08-03 19:50:00|91278|91228|91280.5|91230.5|91310.6|91260.6|91277|91227|987
1596484500000|2020-08-03 19:55:00|91281.2|91231.2|91226.6|91176.6|91291|91251.1|91216.7|91166.7|1381
1596484800000|2020-08-03 20:00:00|91227.2|91177.2|91242.6|91192.6|91253.9|91203.9|91220.2|91170.2|1032
1596485100000|2020-08-03 20:05:00|91241.2|91191.2|91260.1|91210.1|91261.5|91215.7|91238.2|91188.2|742
1596485400000|2020-08-03 20:10:00|91259.9|91209.9|91256|91206|91268.5|91218.5|91236.2|91200.4|651
1596485700000|2020-08-03 20:15:00|91256.2|91206.2|91241.5|91191.5|91259.1|91209.1|91225.6|91175.6|635
1596486000000|2020-08-03 20:20:00|91241.6|91191.6|91235.1|91185.1|91244.8|91194.8|91232|91182|468
1596486300000|2020-08-03 20:25:00|91236.9|91186.9|91224.3|91174.3|91240.2|91190.2|91220.2|91170.2|596
1596486600000|2020-08-03 20:30:00|91222.7|91172.7|91233.7|91183.7|91236.8|91186.8|91219.3|91169.3|597
1596486900000|2020-08-03 20:35:00|91234.9|91184.9|91247.2|91197.2|91253.8|91203.8|91225.3|91175.3|789
1596487200000|2020-08-03 20:40:00|91246.4|91196.4|91237.3|91187.3|91250.7|91200.7|91230.9|91180.9|783
1596487500000|2020-08-03 20:45:00|91237.4|91187.4|91313.2|91263.2|91315.3|91265.3|91237|91187|868
1596487800000|2020-08-03 20:50:00|91317.7|91267.7|91317.1|91267.1|91320.9|91270.9|91302.1|91252.1|669
1596488100000|2020-08-03 20:55:00|91321.2|91271.2|91392.5|91247.3|91436.3|91331.7|91311.8|91225|707
1596488400000|2020-08-03 21:00:00|91425.7|91229.6|91416.6|91230|91429.9|91239.8|91406.1|91214.6|85
1596488700000|2020-08-03 21:05:00|91432.5|91248.6|91453.3|91195.3|91484.1|91269.2|91390.3|91150.4|290
1596489000000|2020-08-03 21:10:00|91427.2|91208.9|91435.9|91178.7|91586|91269.2|91389.9|91040.1|330
1596489300000|2020-08-03 21:15:00|91433.5|91184.7|91478.6|91045.6|91547.7|91184.7|91427.8|90860.2|329
1596489600000|2020-08-03 21:20:00|91477.9|91041.4|91498.2|91046.7|91537.4|91086.2|91468.3|90997.6|195
1596489900000|2020-08-03 21:25:00|91503.1|91049.4|91455.3|91001.9|91558.1|91084.1|91423.3|90982.6|365
1596490200000|2020-08-03 21:30:00|91457.8|91010.9|91445.2|91152|91511.9|91208.7|91402.3|90948.5|765
1596490500000|2020-08-03 21:35:00|91440.9|91155.3|91479.7|91152.7|91517.8|91239.2|91418.6|91097|280
1596490800000|2020-08-03 21:40:00|91458.6|91166|91452.7|91188.5|91499.3|91225.6|91420.9|91142.9|273
1596491100000|2020-08-03 21:45:00|91444.3|91195.4|91449.2|91174|91567.2|91239.2|91428.6|91070.2|158
1596491400000|2020-08-03 21:50:00|91448.9|91174.2|91439.3|91239.3|91514|91239.3|91432.3|91100.7|362
1596491700000|2020-08-03 21:55:00|91450.5|91225.7|91456.7|91160.3|91484.2|91286.6|91431.6|91148|422
1596492000000|2020-08-03 22:00:00|91454.4|91161.1|91352.2|91174.4|91471.3|91212.5|91340.1|91148.9|1680
1596492300000|2020-08-03 22:05:00|91350.2|91176.7|91361.7|91211.8|91395.3|91271.1|91321.1|91157.9|1293
1596492600000|2020-08-03 22:10:00|91361.9|91212|91374.5|91194.7|91383.8|91278.1|91319.4|91183.1|1112
1596492900000|2020-08-03 22:15:00|91369.3|91198.3|91339.2|91289.2|91387.5|91292.1|91317.8|91194.3|902
1596493200000|2020-08-03 22:20:00|91382.6|91225.4|91377.6|91220.6|91388.9|91281.1|91331.1|91197.9|753
1596493500000|2020-08-03 22:25:00|91364.7|91217.3|91380.7|91233.3|91381.7|91285|91323.2|91210.1|1258
1596493800000|2020-08-03 22:30:00|91374.4|91234.8|91376.4|91237.7|91385.2|91290.9|91326.3|91223.9|1106
1596494100000|2020-08-03 22:35:00|91377.6|91236|91384|91237.2|91390.3|91299.2|91323.2|91226|1378
1596494400000|2020-08-03 22:40:00|91383.3|91236.6|91384.8|91237.1|91406.2|91314.5|91331.7|91221.6|620
1596494700000|2020-08-03 22:45:00|91382.9|91234.6|91393.9|91248.6|91411|91320|91333|91227.5|666
1596495000000|2020-08-03 22:50:00|91393.7|91248.4|91380.2|91247.4|91404.1|91325.4|91334.4|91236.5|834
1596495300000|2020-08-03 22:55:00|91381.2|91248.4|91389.7|91244.9|91398.8|91303.2|91335.9|91231.7|1168
1596495600000|2020-08-03 23:00:00|91367.6|91317.6|91351.8|91301.8|91400.2|91317.6|91325.2|91235|534
1596495900000|2020-08-03 23:05:00|91346.9|91296.9|91348.3|91298.3|91393.3|91315.8|91329.7|91239.5|523
1596496200000|2020-08-03 23:10:00|91347.9|91297.9|91348.9|91298.9|91394.2|91317.3|91339.2|91257.3|643
1596496500000|2020-08-03 23:15:00|91349.2|91299.2|91367.8|91317.8|91405.7|91326.3|91349.2|91271|583
1596496800000|2020-08-03 23:20:00|91369|91319|91356.8|91306.8|91408.6|91339.6|91356.8|91272.1|549
1596497100000|2020-08-03 23:25:00|91356.9|91306.9|91362|91312|91400.6|91331|91351.1|91270.9|515
1596497400000|2020-08-03 23:30:00|91361.9|91311.9|91344.8|91294.8|91406|91322.2|91339.2|91249.7|420
1596497700000|2020-08-03 23:35:00|91345.7|91295.7|91347.4|91297.4|91389|91310.7|91326.9|91247|486
1596498000000|2020-08-03 23:40:00|91346|91296|91342.9|91292.9|91393.4|91315.8|91336.4|91260.2|449
1596498300000|2020-08-03 23:45:00|91343.4|91293.4|91343.2|91293.2|91360.1|91310.1|91323|91273|537
1596498600000|2020-08-03 23:50:00|91343.4|91293.4|91336.8|91286.8|91394.9|91341.7|91333.4|91247.1|648
1596498900000|2020-08-03 23:55:00|91340.8|91290.8|91333.5|91283.5|91370.5|91297.3|91328.6|91243.1|494
1596499200000|2020-08-04 00:00:00|91333.4|91283.4|91407.1|91357.1|91429.1|91357.1|91327.2|91244.8|1240
1596499500000|2020-08-04 00:05:00|91404.4|91354.4|91396.9|91346.9|91442.8|91369.9|91394.4|91312.3|769
1596499800000|2020-08-04 00:10:00|91396.1|91346.1|91420|91370|91454.9|91380.7|91394.7|91328.4|781
1596500100000|2020-08-04 00:15:00|91420.2|91370.2|91431.4|91381.4|91444.7|91394.7|91412|91362|965
1596500400000|2020-08-04 00:20:00|91430.4|91380.4|91425.1|91375.1|91472.5|91394.8|91421|91339.2|766
1596500700000|2020-08-04 00:25:00|91424.7|91374.7|91405.5|91355.5|91425.4|91375.4|91348.9|91298.9|1152
1596501000000|2020-08-04 00:30:00|91406|91356|91374.2|91324.2|91425.9|91375.9|91370.8|91320.8|821
1596501300000|2020-08-04 00:35:00|91374.5|91324.5|91380.7|91330.7|91382.6|91332.6|91351.6|91301.6|911
1596501600000|2020-08-04 00:40:00|91379.6|91329.6|91425.4|91375.4|91429|91379|91375.2|91325.2|818
1596501900000|2020-08-04 00:45:00|91425.7|91375.7|91407.4|91357.4|91433.2|91383.2|91406.2|91356.2|829
1596502200000|2020-08-04 00:50:00|91407.3|91357.3|91397.7|91347.7|91425.6|91375.6|91393.3|91343.3|1048
1596502500000|2020-08-04 00:55:00|91399.6|91349.6|91403.7|91353.7|91409.4|91359.4|91383.5|91333.5|921
1596502800000|2020-08-04 01:00:00|91404.3|91354.3|91379.9|91329.9|91407.6|91357.6|91366.3|91316.3|879
1596503100000|2020-08-04 01:05:00|91379.8|91329.8|91366.3|91316.3|91384.2|91334.2|91357.6|91307.6|774
1596503400000|2020-08-04 01:10:00|91366.9|91316.9|91354.4|91304.4|91388.5|91338.5|91341.7|91291.7|987
1596503700000|2020-08-04 01:15:00|91354.3|91304.3|91331.5|91281.5|91374.9|91324.9|91329|91279|852
1596504000000|2020-08-04 01:20:00|91331.7|91281.7|91336.2|91286.2|91370.7|91303.4|91330.1|91245.5|823
1596504300000|2020-08-04 01:25:00|91336.7|91286.7|91349.1|91299.1|91416.7|91342.5|91334.2|91284.2|1049
1596504600000|2020-08-04 01:30:00|91348.6|91298.6|91383.6|91333.6|91425.8|91375.8|91345.6|91295.6|1167
1596504900000|2020-08-04 01:35:00|91383.8|91333.8|91367.6|91317.6|91403.7|91353.7|91363.8|91313.8|1094
1596505200000|2020-08-04 01:40:00|91367.9|91317.9|91356.7|91306.7|91381.2|91331.2|91349.3|91299.3|965
1596505500000|2020-08-04 01:45:00|91356.5|91306.5|91374.1|91324.1|91420.3|91347|91343.3|91293.3|952
1596505800000|2020-08-04 01:50:00|91373.5|91323.5|91374.3|91324.3|91378.6|91328.6|91352.9|91302.9|871
1596506100000|2020-08-04 01:55:00|91373.8|91323.8|91354.3|91304.3|91378.2|91328.2|91347|91297|939
1596506400000|2020-08-04 02:00:00|91353.4|91303.4|91347.3|91297.3|91364.6|91314.6|91343.2|91293.2|734
1596506700000|2020-08-04 02:05:00|91343.2|91293.2|91339.9|91289.9|91350|91300|91334.1|91284.1|735
1596507000000|2020-08-04 02:10:00|91339.3|91289.3|91285.8|91235.8|91341.7|91291.7|91277.9|91227.9|1008
1596507300000|2020-08-04 02:15:00|91286.2|91236.2|91292.9|91242.9|91307.2|91257.2|91283.3|91233.3|925
1596507600000|2020-08-04 02:20:00|91293.3|91243.3|91300.1|91250.1|91305.7|91255.7|91286.9|91236.9|1081
1596507900000|2020-08-04 02:25:00|91305.1|91255.1|91283|91233|91310.9|91260.9|91278.7|91228.7|685
1596508200000|2020-08-04 02:30:00|91282.6|91232.6|91336.1|91286.1|91340.7|91290.7|91277|91227|910
1596508500000|2020-08-04 02:35:00|91335.8|91285.8|91297.4|91247.4|91336.5|91286.5|91289.4|91239.4|1377
1596508800000|2020-08-04 02:40:00|91297.7|91247.7|91239.6|91189.6|91297.7|91247.7|91236.1|91186.1|1423
1596509100000|2020-08-04 02:45:00|91239.7|91189.7|91243.3|91193.3|91261.9|91211.9|91228.8|91178.8|1034
1596509400000|2020-08-04 02:50:00|91243.2|91193.2|91220.6|91170.6|91249.2|91199.2|91218.8|91168.8|848
1596509700000|2020-08-04 02:55:00|91222.1|91172.1|91231.6|91181.6|91273|91190.6|91215.9|91140.8|692
1596510000000|2020-08-04 03:00:00|91235.2|91185.2|91212.3|91162.3|91235.8|91185.8|91200.9|91150.9|1046
1596510300000|2020-08-04 03:05:00|91212|91162|91214.9|91164.9|91217.3|91167.3|91194.4|91144.4|901
1596510600000|2020-08-04 03:10:00|91212.8|91162.8|91225.3|91175.3|91279.7|91229.7|91197|91147|926
1596510900000|2020-08-04 03:15:00|91225.4|91175.4|91283.3|91233.3|91316.2|91266.2|91225.4|91171.9|1143
1596511200000|2020-08-04 03:20:00|91283.2|91233.2|91327.9|91277.9|91338.6|91288.6|91278.1|91228.1|916
1596511500000|2020-08-04 03:25:00|91328|91278|91323|91273|91330.3|91280.3|91311.4|91261.4|901
1596511800000|2020-08-04 03:30:00|91323.3|91273.3|91311|91261|91332.1|91282.1|91310.9|91260.9|883
1596512100000|2020-08-04 03:35:00|91311.9|91261.9|91310.3|91260.3|91328.1|91278.1|91306.4|91256.4|1033
1596512400000|2020-08-04 03:40:00|91310.6|91260.6|91323.4|91273.4|91340.7|91290.7|91310.4|91260.4|1077
1596512700000|2020-08-04 03:45:00|91323.5|91273.5|91329.2|91279.2|91346.1|91296.1|91323.5|91273.5|1093
1596513000000|2020-08-04 03:50:00|91329.7|91279.7|91328.5|91278.5|91336.6|91286.6|91317.3|91267.3|1125
1596513300000|2020-08-04 03:55:00|91328.2|91278.2|91313.2|91263.2|91340|91290|91311.5|91261.5|1189
1596513600000|2020-08-04 04:00:00|91312.9|91262.9|91305.5|91255.5|91319.7|91269.7|91304.4|91254.4|738
1596513900000|2020-08-04 04:05:00|91305.4|91255.4|91296.2|91246.2|91311.7|91261.7|91291.5|91241.5|532
1596514200000|2020-08-04 04:10:00|91296.5|91246.5|91296.6|91246.6|91301.6|91251.6|91289.1|91239.1|541
1596514500000|2020-08-04 04:15:00|91296.8|91246.8|91291.6|91241.6|91300.5|91250.5|91285.6|91235.6|536
1596514800000|2020-08-04 04:20:00|91291.2|91241.2|91297.6|91247.6|91299.3|91257|91279.4|91234.3|524
1596515100000|2020-08-04 04:25:00|91297|91247|91308.4|91258.4|91318.1|91268.1|91213.5|91163.5|1011
1596515400000|2020-08-04 04:30:00|91308.7|91258.7|91281.5|91231.5|91317.5|91267.5|91268.3|91218.3|1128
1596515700000|2020-08-04 04:35:00|91286.4|91236.4|91264.3|91214.3|91293.8|91243.8|91255.3|91205.3|856
1596516000000|2020-08-04 04:40:00|91264.5|91214.5|91204.7|91154.7|91264.5|91214.5|91198.3|91148.3|1053
1596516300000|2020-08-04 04:45:00|91205.1|91155.1|91192.1|91142.1|91239.9|91189.9|91187.2|91137.2|1260
1596516600000|2020-08-04 04:50:00|91192.6|91142.6|91236.3|91186.3|91248.3|91198.3|91192.6|91142.6|1172
1596516900000|2020-08-04 04:55:00|91236.1|91186.1|91224.6|91174.6|91255.8|91205.8|91208.5|91158.5|1431
1596517200000|2020-08-04 05:00:00|91224.5|91174.5|91172.2|91122.2|91233.1|91183.1|91159|91109|1534
1596517500000|2020-08-04 05:05:00|91172|91122|91219.8|91169.8|91244.4|91194.4|91170.4|91120.4|1284
1596517800000|2020-08-04 05:10:00|91220.4|91170.4|91280.3|91230.3|91281.9|91231.9|91209.5|91159.5|1292
1596518100000|2020-08-04 05:15:00|91280.1|91230.1|91305.2|91255.2|91318.7|91268.7|91271|91221|1207
1596518400000|2020-08-04 05:20:00|91305.3|91255.3|91307.6|91257.6|91311|91261|91295.9|91245.9|973
1596518700000|2020-08-04 05:25:00|91307.4|91257.4|91309|91259|91317.3|91267.3|91290.8|91240.8|1045
1596519000000|2020-08-04 05:30:00|91309.2|91259.2|91332|91282|91340.9|91290.9|91304.3|91254.3|1109
1596519300000|2020-08-04 05:35:00|91331.8|91281.8|91341.1|91291.1|91344|91294|91327.1|91277.1|1060
1596519600000|2020-08-04 05:40:00|91338.8|91288.8|91360.4|91310.4|91372.9|91322.9|91334.5|91284.5|987
1596519900000|2020-08-04 05:45:00|91360.3|91310.3|91330.7|91280.7|91366.2|91316.2|91306.2|91256.2|1210
1596520200000|2020-08-04 05:50:00|91330.5|91280.5|91327.4|91277.4|91346.3|91296.3|91318.4|91268.4|1199
1596520500000|2020-08-04 05:55:00|91327.3|91277.3|91317.3|91267.3|91327.9|91277.9|91294.9|91244.9|1332
1596520800000|2020-08-04 06:00:00|91315.5|91265.5|91328.8|91278.8|91335.5|91285.5|91265|91215|1712
1596521100000|2020-08-04 06:05:00|91329.5|91279.5|91336.5|91286.5|91342.3|91299.2|91317.4|91267.4|1759
1596521400000|2020-08-04 06:10:00|91336.8|91286.8|91231.3|91181.3|91341.9|91302.2|91222.2|91172.2|1663
1596521700000|2020-08-04 06:15:00|91231.8|91181.8|91199.4|91149.4|91254.4|91204.4|91189.5|91139.5|1625
1596522000000|2020-08-04 06:20:00|91199.6|91149.6|91239.9|91189.9|91247.6|91197.6|91197.6|91148.2|1196
1596522300000|2020-08-04 06:25:00|91240.2|91190.2|91172.5|91122.5|91253.7|91203.7|91158.2|91108.2|1521
1596522600000|2020-08-04 06:30:00|91173.6|91123.6|91143.8|91093.8|91180|91130|91130.7|91080.7|1523
1596522900000|2020-08-04 06:35:00|91144.1|91094.1|91077.4|91027.4|91146.6|91096.6|91060.6|91010.6|1698
1596523200000|2020-08-04 06:40:00|91076.5|91026.5|91140.7|91090.7|91166.8|91116.8|91075.5|91025.5|1542
1596523500000|2020-08-04 06:45:00|91141.2|91091.2|91226.9|91176.9|91240|91190|91101|91051|1461
1596523800000|2020-08-04 06:50:00|91225.4|91175.4|91150.2|91100.2|91243.1|91193.1|91122.6|91072.6|1984
1596524100000|2020-08-04 06:55:00|91150.5|91100.5|91115.6|91065.6|91151.2|91101.2|91056.7|91006.7|1916
1596524400000|2020-08-04 07:00:00|91117.5|91067.5|91038.3|90988.3|91195.6|91145.6|90999.4|90949.4|1901
1596524700000|2020-08-04 07:05:00|91038.2|90988.2|91112.6|91062.6|91134.5|91084.5|91030.6|90980.6|1931
1596525000000|2020-08-04 07:10:00|91113|91063|91073.2|91023.2|91122.2|91072.2|91047.4|90997.4|1739
1596525300000|2020-08-04 07:15:00|91073.5|91023.5|91001.4|90951.4|91104.2|91054.2|90975.4|90938.1|1870
1596525600000|2020-08-04 07:20:00|91001.3|90951.3|90997.2|90947.2|91067.4|91017.4|90986.9|90936.9|2005
1596525900000|2020-08-04 07:25:00|90997|90947|91007|90957|91044|90994|90961|90911|1921
1596526200000|2020-08-04 07:30:00|91006.6|90956.6|90938|90888|91054.6|91004.6|90933.9|90883.9|1986
1596526500000|2020-08-04 07:35:00|90935.9|90885.9|90951|90901|90958.3|90908.3|90900.2|90850.2|1825
1596526800000|2020-08-04 07:40:00|90950.6|90900.6|90970|90920|90988.5|90938.5|90915.6|90871.9|1830
1596527100000|2020-08-04 07:45:00|90970.3|90920.3|91040.2|90990.2|91051.2|91001.2|90953.8|90903.8|1892
1596527400000|2020-08-04 07:50:00|91040.3|90990.3|91177.6|91127.6|91180.5|91130.5|91036.3|90990.3|1950
1596527700000|2020-08-04 07:55:00|91175.7|91125.7|91194.3|91144.3|91214.5|91164.5|91153.4|91103.4|1859
1596528000000|2020-08-04 08:00:00|91194.8|91144.8|91119.1|91069.1|91209.2|91159.2|91099.3|91049.3|1876
1596528300000|2020-08-04 08:05:00|91118.8|91068.8|91296|91246|91324.9|91277.1|91114.9|91064.9|1891
1596528600000|2020-08-04 08:10:00|91295.1|91245.1|91274.2|91224.2|91308.2|91258.2|91220.5|91170.5|1986
1596528900000|2020-08-04 08:15:00|91275.1|91225.1|91349.2|91299.2|91355.3|91305.3|91223.5|91173.5|1902
1596529200000|2020-08-04 08:20:00|91350.2|91300.2|91359.5|91309.5|91416.6|91366.6|91310.3|91265.3|1844
1596529500000|2020-08-04 08:25:00|91359.8|91309.8|91374.9|91324.9|91400.2|91356.4|91267.5|91217.5|1904
1596529800000|2020-08-04 08:30:00|91374.8|91324.8|91462.3|91412.3|91465.7|91424.7|91352.8|91312.7|1900
1596530100000|2020-08-04 08:35:00|91462.6|91412.6|91360|91310|91463.5|91417.9|91359.1|91309.1|1597
1596530400000|2020-08-04 08:40:00|91360.3|91310.3|91335.3|91285.3|91366.3|91329.9|91279.9|91245.6|1716
1596530700000|2020-08-04 08:45:00|91335.5|91285.5|91261.4|91211.4|91336.7|91286.7|91242.5|91192.5|1453
1596531000000|2020-08-04 08:50:00|91261.5|91211.5|91225.3|91175.3|91302.3|91252.3|91225.3|91175.3|1495
1596531300000|2020-08-04 08:55:00|91226.5|91176.5|91225|91175|91281.6|91231.6|91161.5|91111.5|1628
1596531600000|2020-08-04 09:00:00|91223|91173|91200.6|91150.6|91229.1|91179.1|91163.6|91114.8|1522
1596531900000|2020-08-04 09:05:00|91200.9|91150.9|91209.2|91159.2|91213|91166.1|91142.2|91092.2|1730
1596532200000|2020-08-04 09:10:00|91207.3|91157.3|91186.6|91136.6|91229.2|91179.2|91179.9|91129.9|1597
1596532500000|2020-08-04 09:15:00|91187.2|91137.2|91218.2|91168.2|91224.7|91174.7|91165.9|91115.9|1343
1596532800000|2020-08-04 09:20:00|91217.1|91167.1|91181.6|91131.6|91218.8|91168.8|91122.8|91072.8|1466
1596533100000|2020-08-04 09:25:00|91182|91132|91160.6|91110.6|91201.2|91151.2|91145.7|91098|1501
1596533400000|2020-08-04 09:30:00|91159.8|91109.8|91113.5|91063.5|91192.1|91142.1|91093.4|91043.4|1729
1596533700000|2020-08-04 09:35:00|91113.4|91063.4|91211.7|91161.7|91231.5|91183.8|91092.3|91061.7|1579
1596534000000|2020-08-04 09:40:00|91212.2|91162.2|91138|91088|91228.1|91180.3|91129.9|91079.9|1373
1596534300000|2020-08-04 09:45:00|91137.8|91087.8|91150.1|91100.1|91189.3|91152.5|91100.8|91056.8|1586
1596534600000|2020-08-04 09:50:00|91149.7|91099.7|91174.1|91124.1|91176.4|91133.8|91128.2|91078.2|1481
1596534900000|2020-08-04 09:55:00|91175.1|91125.1|91197.2|91147.2|91205.2|91165.4|91158.6|91113.5|1517
1596535200000|2020-08-04 10:00:00|91197.1|91147.1|91206.7|91156.7|91215.4|91165.4|91151.4|91101.4|1450
1596535500000|2020-08-04 10:05:00|91208.8|91158.8|91280.5|91230.5|91298.4|91253.8|91191.3|91141.3|1541
1596535800000|2020-08-04 10:10:00|91280|91230|91273.8|91223.8|91298|91248|91229.7|91179.7|1371
1596536100000|2020-08-04 10:15:00|91273.6|91223.6|91258.7|91208.7|91297.5|91247.5|91233.3|91183.3|1633
1596536400000|2020-08-04 10:20:00|91259.7|91209.7|91223.9|91173.9|91264|91214|91202.5|91152.5|1487
1596536700000|2020-08-04 10:25:00|91223.6|91173.6|91255.6|91205.6|91269.8|91220.3|91197.7|91158|1429
1596537000000|2020-08-04 10:30:00|91254.7|91204.7|91306.9|91256.9|91306.9|91256.9|91244.6|91194.6|1516
1596537300000|2020-08-04 10:35:00|91306.4|91256.4|91363.1|91313.1|91375|91325|91264.4|91232|1676
1596537600000|2020-08-04 10:40:00|91363.3|91313.3|91359.4|91309.4|91368.9|91318.9|91318.1|91273.6|1576
1596537900000|2020-08-04 10:45:00|91359.5|91309.5|91380.1|91330.1|91391.3|91341.3|91321.4|91275|1502
1596538200000|2020-08-04 10:50:00|91380.7|91330.7|91422.7|91372.7|91447.8|91397.8|91369.4|91319.4|1759
1596538500000|2020-08-04 10:55:00|91422.9|91372.9|91456|91406|91469.8|91419.8|91396.9|91346.9|1657
1596538800000|2020-08-04 11:00:00|91455.6|91405.6|91464|91414|91483.3|91439.3|91420.3|91371.9|1497
1596539100000|2020-08-04 11:05:00|91464.1|91414.1|91408.5|91358.5|91496|91455.1|91402.7|91352.7|1479
1596539400000|2020-08-04 11:10:00|91408.4|91358.4|91488.3|91438.3|91488.3|91449.8|91399.6|91349.6|1577
1596539700000|2020-08-04 11:15:00|91488.5|91438.5|91535.1|91485.1|91574.8|91532.5|91457.4|91411.5|1574
1596540000000|2020-08-04 11:20:00|91534.8|91484.8|91462.8|91412.8|91565.6|91530.6|91461.9|91411.9|1490
1596540300000|2020-08-04 11:25:00|91462.3|91412.3|91449.9|91399.9|91483.2|91441.4|91440.1|91397.1|1554
1596540600000|2020-08-04 11:30:00|91449.8|91399.8|91575.2|91525.2|91588.4|91538.4|91449.4|91399.4|1720
1596540900000|2020-08-04 11:35:00|91578.8|91528.8|91556.3|91506.3|91598.8|91548.8|91545.9|91495.9|1749
1596541200000|2020-08-04 11:40:00|91553.7|91503.7|91547|91497|91561.7|91511.7|91520.7|91479.9|1629
1596541500000|2020-08-04 11:45:00|91547.1|91497.1|91567|91542|91579.9|91543.2|91483.9|91444.9|1531
1596541800000|2020-08-04 11:50:00|91566.3|91541.3|91516.1|91491.1|91619.6|91580.7|91510.6|91476.2|1613
1596542100000|2020-08-04 11:55:00|91516.3|91491.3|91513|91488|91552.2|91527.2|91479.8|91445.3|1501
1596542400000|2020-08-04 12:00:00|91512.7|91487.7|91583.7|91533.7|91604.1|91571.2|91477.8|91442.1|1767
1596542700000|2020-08-04 12:05:00|91583.9|91533.9|91499.1|91449.1|91596.7|91554.8|91478.6|91428.6|1671
1596543000000|2020-08-04 12:10:00|91498.6|91448.6|91452.2|91402.2|91499.9|91449.9|91413.8|91369.9|1581
1596543300000|2020-08-04 12:15:00|91453|91403|91380|91355|91465.2|91428.2|91378.7|91346.5|1536
1596543600000|2020-08-04 12:20:00|91380.3|91355.3|91452.1|91402.1|91455.1|91416.7|91377.5|91346.3|1738
1596543900000|2020-08-04 12:25:00|91453.8|91403.8|91496|91446|91517.7|91474.4|91451.1|91401.1|1698
1596544200000|2020-08-04 12:30:00|91495.6|91445.6|91518.9|91468.9|91521.6|91485.5|91472.9|91422.9|1656
1596544500000|2020-08-04 12:35:00|91518.8|91468.8|91464.2|91414.2|91531.8|91506.8|91447.8|91412.2|1399
1596544800000|2020-08-04 12:40:00|91464.6|91414.6|91537.7|91487.7|91637.8|91587.8|91459.3|91409.3|2012
1596545100000|2020-08-04 12:45:00|91539.5|91489.5|91558|91508|91575.9|91525.9|91520.4|91470.4|1729
1596545400000|2020-08-04 12:50:00|91558.1|91508.1|91672.6|91622.6|91720.6|91670.6|91528|91478|1937
1596545700000|2020-08-04 12:55:00|91672.5|91622.5|91659.3|91609.3|91714.3|91664.3|91640.5|91597.5|1785
1596546000000|2020-08-04 13:00:00|91658|91608|91564.7|91514.7|91701.2|91651.2|91564.7|91514.7|1855
1596546300000|2020-08-04 13:05:00|91563.8|91513.8|91635.2|91585.2|91700.7|91650.7|91561.6|91511.6|1767
1596546600000|2020-08-04 13:10:00|91634.8|91584.8|91604.9|91554.9|91666|91616|91585.1|91536.7|1579
1596546900000|2020-08-04 13:15:00|91604.7|91554.7|91617.5|91567.5|91673.8|91623.8|91597.2|91547.2|1674
1596547200000|2020-08-04 13:20:00|91614.6|91564.6|91646.9|91621.9|91660.8|91623.4|91583.2|91533.2|1631
1596547500000|2020-08-04 13:25:00|91646.6|91621.6|91621.3|91571.3|91680.3|91638.1|91615.1|91565.1|1560
1596547800000|2020-08-04 13:30:00|91622.4|91572.4|91477.6|91427.6|91622.4|91581.8|91460|91422.6|1827
1596548100000|2020-08-04 13:35:00|91477.4|91427.4|91591.4|91541.4|91619.7|91569.7|91477|91427|1958
1596548400000|2020-08-04 13:40:00|91591.1|91541.1|91500.3|91450.3|91592.2|91542.2|91491.6|91441.6|1726
1596548700000|2020-08-04 13:45:00|91500.4|91450.4|91442.1|91392.1|91537.3|91487.3|91410.6|91360.6|1892
1596549000000|2020-08-04 13:50:00|91441.6|91391.6|91475.7|91425.7|91542.9|91507.9|91433.9|91383.9|1992
1596549300000|2020-08-04 13:55:00|91475.5|91425.5|91479.4|91429.4|91496.1|91446.1|91427.2|91377.2|1735
1596549600000|2020-08-04 14:00:00|91478.6|91428.6|91382.2|91332.2|91481.6|91431.6|91323.6|91273.6|1910
1596549900000|2020-08-04 14:05:00|91382.4|91332.4|91271.1|91221.1|91394.5|91344.5|91263.5|91213.5|1881
1596550200000|2020-08-04 14:10:00|91272.2|91222.2|91376.3|91351.3|91411.8|91373.4|91265.1|91215.1|1787
1596550500000|2020-08-04 14:15:00|91376|91351|91390.7|91340.7|91453.9|91416.4|91347.2|91306.9|1627
1596550800000|2020-08-04 14:20:00|91390.5|91340.5|91385.4|91335.4|91404.7|91367.2|91295.4|91258.4|1715
1596551100000|2020-08-04 14:25:00|91385|91335|91395.2|91345.2|91408|91358.7|91327.8|91291.4|1616
1596551400000|2020-08-04 14:30:00|91395.4|91345.4|91386.4|91336.4|91457.7|91426.2|91367.3|91317.3|1751
1596551700000|2020-08-04 14:35:00|91386.2|91336.2|91316|91266|91395.1|91345.1|91295.8|91245.8|1833
1596552000000|2020-08-04 14:40:00|91316.3|91266.3|91210|91160|91316.3|91266.3|91178|91129.5|1969
1596552300000|2020-08-04 14:45:00|91213.7|91163.7|91195.8|91170.8|91227.6|91195.9|91183.4|91140.3|1780
1596552600000|2020-08-04 14:50:00|91195.6|91170.6|91207.1|91157.1|91228.9|91186.8|91138|91088|1982
1596552900000|2020-08-04 14:55:00|91206.5|91156.5|91231.4|91181.4|91267.7|91222.8|91191.3|91147.9|1941
1596553200000|2020-08-04 15:00:00|91231.3|91181.3|91291.2|91241.2|91297|91259|91207|91160.8|1820
1596553500000|2020-08-04 15:05:00|91289.4|91239.4|91262.3|91212.3|91327.2|91277.2|91247.4|91206.7|1744
1596553800000|2020-08-04 15:10:00|91264.1|91214.1|91190.8|91140.8|91304.1|91254.1|91175|91125|1656
1596554100000|2020-08-04 15:15:00|91190.5|91140.5|91158.3|91108.3|91203.3|91166.9|91112.6|91062.6|1742
1596554400000|2020-08-04 15:20:00|91157.7|91107.7|91162.2|91112.2|91177.7|91127.7|91111.6|91070.3|1793
1596554700000|2020-08-04 15:25:00|91163.4|91113.4|91150|91100|91187.9|91137.9|91129.3|91079.3|1741
1596555000000|2020-08-04 15:30:00|91154|91104|91128.9|91078.9|91164.7|91114.7|91120.4|91070.4|1658
1596555300000|2020-08-04 15:35:00|91129.4|91079.4|91147.5|91097.5|91160.8|91113.4|91119.6|91069.6|1365
1596555600000|2020-08-04 15:40:00|91147.9|91097.9|91153.7|91103.7|91194.1|91144.1|91119.8|91069.8|1588
1596555900000|2020-08-04 15:45:00|91153.2|91103.2|91183.6|91133.6|91186.7|91136.7|91149.6|91099.6|1331
1596556200000|2020-08-04 15:50:00|91183.8|91133.8|91148.1|91098.1|91186.4|91136.4|91145.3|91095.3|1394
1596556500000|2020-08-04 15:55:00|91148|91098|91200.8|91150.8|91209.5|91159.5|91146.3|91096.3|1298
1596556800000|2020-08-04 16:00:00|91202|91152|91179.6|91129.6|91209.7|91159.7|91154.5|91104.5|1442
1596557100000|2020-08-04 16:05:00|91179.7|91129.7|91187|91137|91194.4|91144.4|91172.2|91122.2|1327
1596557400000|2020-08-04 16:10:00|91186.3|91136.3|91196.1|91146.1|91226.8|91176.8|91179.4|91129.4|1432
1596557700000|2020-08-04 16:15:00|91195.5|91145.5|91103.1|91053.1|91214.3|91164.3|91096.2|91047.9|1556
1596558000000|2020-08-04 16:20:00|91102.8|91052.8|91147.9|91097.9|91165|91115|91081.7|91035.8|1602
1596558300000|2020-08-04 16:25:00|91149.1|91099.1|91159.6|91109.6|91178.1|91128.1|91134.4|91084.4|1477
1596558600000|2020-08-04 16:30:00|91159.7|91109.7|91188.5|91138.5|91199.7|91149.7|91156.6|91106.6|1497
1596558900000|2020-08-04 16:35:00|91188.6|91138.6|91195.8|91145.8|91207.4|91157.4|91169.9|91119.9|1333
1596559200000|2020-08-04 16:40:00|91197.2|91147.2|91211.9|91161.9|91224.3|91174.3|91192.1|91142.1|1198
1596559500000|2020-08-04 16:45:00|91211.5|91161.5|91186.2|91136.2|91220.4|91170.4|91182.2|91132.2|1319
1596559800000|2020-08-04 16:50:00|91185.9|91135.9|91150|91100|91202.4|91152.4|91142.6|91092.6|1110
1596560100000|2020-08-04 16:55:00|91149.9|91099.9|91130|91080|91158.3|91108.3|91128.1|91078.1|1278
1596560400000|2020-08-04 17:00:00|91130.4|91080.4|91159.6|91109.6|91160.1|91110.1|91116.9|91066.9|1280
1596560700000|2020-08-04 17:05:00|91160.9|91110.9|91144.7|91094.7|91163.7|91113.7|91120.2|91070.2|1226
1596561000000|2020-08-04 17:10:00|91144.8|91094.8|91092.6|91042.6|91147.3|91097.3|91091.1|91041.1|1242
1596561300000|2020-08-04 17:15:00|91093.4|91043.4|91071.4|91021.4|91099.1|91049.1|91058.9|91008.9|1372
1596561600000|2020-08-04 17:20:00|91071.8|91021.8|91093.4|91043.4|91102.1|91052.1|91051.3|91001.3|1216
1596561900000|2020-08-04 17:25:00|91093.6|91043.6|91079|91029|91107.5|91057.5|91075.6|91025.6|1239
1596562200000|2020-08-04 17:30:00|91079.4|91029.4|91059.4|91009.4|91084|91034|91051.9|91001.9|1182
1596562500000|2020-08-04 17:35:00|91059.9|91009.9|91017.6|90967.6|91062.4|91012.4|91013|90963|1163
1596562800000|2020-08-04 17:40:00|91017.9|90967.9|91029|90979|91037.5|90987.5|91007.9|90957.9|1249
1596563100000|2020-08-04 17:45:00|91029.3|90979.3|91064.3|91014.3|91068.9|91026.4|91024.9|90974.9|972
1596563400000|2020-08-04 17:50:00|91064.5|91014.5|91068.3|91018.3|91080.2|91030.2|91056.6|91006.6|979
1596563700000|2020-08-04 17:55:00|91070.3|91020.3|91059.6|91009.6|91082.5|91032.5|91054.6|91009.6|1090
1596564000000|2020-08-04 18:00:00|91058.7|91008.7|90949.2|90899.2|91062.7|91012.7|90940.7|90890.7|1332
1596564300000|2020-08-04 18:05:00|90950.2|90900.2|91027.2|90977.2|91028.8|90978.8|90948|90898|1244
1596564600000|2020-08-04 18:10:00|91027.4|90977.4|91012.9|90962.9|91045.6|91000.9|91011.6|90961.6|1099
1596564900000|2020-08-04 18:15:00|91013.5|90963.5|91010.9|90960.9|91036.1|90989.3|90994.2|90944.2|1123
1596565200000|2020-08-04 18:20:00|91010.8|90960.8|91035.2|90985.2|91052.6|91002.6|90997.9|90947.9|1074
1596565500000|2020-08-04 18:25:00|91035.4|90985.4|91109.8|91059.8|91115.5|91065.5|91035.4|90985.4|1278
1596565800000|2020-08-04 18:30:00|91109.7|91059.7|91211.4|91161.4|91215.5|91165.5|91109.2|91059.2|1507
1596566100000|2020-08-04 18:35:00|91210.6|91160.6|91162.4|91137.4|91214|91164|91158.2|91111|1079
1596566400000|2020-08-04 18:40:00|91163.2|91138.2|91139|91089|91178.4|91142.6|91113.7|91073.2|1067
1596566700000|2020-08-04 18:45:00|91138.6|91088.6|91147.5|91097.5|91158.5|91116.5|91115.2|91079.4|969
1596567000000|2020-08-04 18:50:00|91147.6|91097.6|91148.4|91098.4|91168.3|91118.3|91142.4|91095.3|1204
1596567300000|2020-08-04 18:55:00|91147.3|91097.3|91106|91056|91148.4|91098.4|91101.8|91051.8|1128
1596567600000|2020-08-04 19:00:00|91105.2|91055.2|91057.7|91007.7|91113.2|91063.2|91054.1|91004.1|1601
1596567900000|2020-08-04 19:05:00|91057.1|91007.1|91006.2|90956.2|91070.9|91020.9|91006.2|90956.2|1391
1596568200000|2020-08-04 19:10:00|91005.4|90955.4|90982.1|90932.1|91019.7|90969.7|90967.2|90917.2|1338
1596568500000|2020-08-04 19:15:00|90981.5|90931.5|90986.1|90936.1|91002.1|90952.1|90977.9|90927.9|1245
1596568800000|2020-08-04 19:20:00|90985.7|90935.7|90969.5|90919.5|91000.8|90950.8|90966.4|90916.4|1125
1596569100000|2020-08-04 19:25:00|90970.1|90920.1|90962.9|90912.9|90977.8|90927.8|90941.6|90891.6|1137
1596569400000|2020-08-04 19:30:00|90962|90912|90959.3|90909.3|90972|90922|90953.5|90903.5|1166
1596569700000|2020-08-04 19:35:00|90958.2|90908.2|90934.6|90884.6|90959.4|90909.4|90932.5|90882.5|1112
1596570000000|2020-08-04 19:40:00|90934.2|90884.2|90921.2|90871.2|90942.6|90892.6|90914.3|90864.3|988
1596570300000|2020-08-04 19:45:00|90921.1|90871.1|90916.6|90866.6|90935|90885|90912.8|90862.8|1191
1596570600000|2020-08-04 19:50:00|90916.3|90866.3|90912.4|90862.4|90919.2|90869.2|90907.6|90857.6|834
1596570900000|2020-08-04 19:55:00|90912.1|90862.1|90906.1|90856.1|90920.4|90870.4|90898.1|90848.1|878
1596571200000|2020-08-04 20:00:00|90906.2|90856.2|90918.3|90868.3|90938.3|90888.3|90906.2|90856.2|1018
1596571500000|2020-08-04 20:05:00|90917.9|90867.9|90944.6|90894.6|90947.5|90897.5|90917.1|90867.1|923
1596571800000|2020-08-04 20:10:00|90945|90895|90964.2|90914.2|90966.3|90916.3|90926|90876|701
1596572100000|2020-08-04 20:15:00|90964.1|90914.1|90975.9|90925.9|90985|90935|90954.5|90904.5|789
1596572400000|2020-08-04 20:20:00|90974.9|90924.9|90995.5|90945.5|90998.1|90948.1|90973.8|90923.8|792
1596572700000|2020-08-04 20:25:00|90994.8|90944.8|91041.2|90991.2|91051.8|91001.8|90992.5|90942.5|852
1596573000000|2020-08-04 20:30:00|91041.3|90991.3|91038.8|90988.8|91075.8|91025.8|91030|90980|786
1596573300000|2020-08-04 20:35:00|91037|90987|91043.9|90993.9|91048.4|90998.4|91036.3|90986.3|749
1596573600000|2020-08-04 20:40:00|91045.6|90995.6|91037.2|90987.2|91045.6|90995.6|91030.2|90980.2|760
1596573900000|2020-08-04 20:45:00|91037.3|90987.3|91005.6|90955.6|91042.5|90992.5|90997.4|90947.4|937
1596574200000|2020-08-04 20:50:00|91007.2|90957.2|90976.6|90926.6|91007.2|90957.2|90962.9|90912.9|840
1596574500000|2020-08-04 20:55:00|90975.9|90925.9|91263.5|90784.8|91268.1|90931.6|90922.9|90740.2|998
1596574800000|2020-08-04 21:00:00|91147.1|90813.1|91154|90832.8|91284|90835.2|91147.1|90801.6|66
1596575100000|2020-08-04 21:05:00|91203.8|90831.6|91195|90776.2|91290|90847|91140|90656.1|109
1596575400000|2020-08-04 21:10:00|91189.5|90758.9|91159.4|90841.1|91314.8|90841.1|91148.7|90732.2|199
1596575700000|2020-08-04 21:15:00|91206.1|90812.5|91232.4|90780.2|91251.5|90853.5|91157.3|90737.9|269
1596576000000|2020-08-04 21:20:00|91232.3|90791.7|91187.4|90819.3|91287.6|90849.6|91148|90689|195
1596576300000|2020-08-04 21:25:00|91210.1|90817|91153.1|90839.7|91265|90851.2|91153.1|90764.4|139
1596576600000|2020-08-04 21:30:00|91209.6|90824.2|91216.7|90824.3|91274.5|90850.6|91143.4|90730.1|217
1596576900000|2020-08-04 21:35:00|91219.4|90824.4|91167|90830|91279.2|90854|91136|90764.6|186
1596577200000|2020-08-04 21:40:00|91167.9|90829.9|91169.9|90835.1|91226.2|90853.5|91141.5|90805.1|200
1596577500000|2020-08-04 21:45:00|91177.3|90847.1|91143.1|90837.7|91215.5|90877.1|91118.1|90826.7|430
1596577800000|2020-08-04 21:50:00|91149.5|90856.2|91158.7|90847.7|91245.2|90871|91121.8|90824|251
1596578100000|2020-08-04 21:55:00|91179.2|90846.1|91147.8|90844|91219.3|90869.1|91117.3|90819|232
1596578400000|2020-08-04 22:00:00|91144.3|90843.7|91023.4|90880.3|91186.1|90926.5|90976.5|90806.3|1289
1596578700000|2020-08-04 22:05:00|91023.2|90881.4|91056.9|90885.6|91060.2|90934.6|90963.2|90867.4|834
1596579000000|2020-08-04 22:10:00|91060.1|90882.8|91036.8|90904.9|91121.3|91046.1|90994|90876.2|1184
1596579300000|2020-08-04 22:15:00|91038.1|90903.6|91081.7|90914|91119.5|91029.2|90986.3|90900.8|991
1596579600000|2020-08-04 22:20:00|91085.2|90917.4|91039.1|90989.1|91098.8|90990.2|91013|90902|1103
1596579900000|2020-08-04 22:25:00|91038.9|90988.9|91071.5|91021.5|91113.1|91024.7|91028.9|90893|909
1596580200000|2020-08-04 22:30:00|91071.8|91021.8|91019.9|90891.7|91116.4|91032.8|90977.1|90876.3|766
1596580500000|2020-08-04 22:35:00|90979.3|90929.3|91052.7|90908.2|91087.3|90975.5|90967.1|90877.2|1151
1596580800000|2020-08-04 22:40:00|91053.1|90907.7|91093.8|90945.8|91110.2|91013.2|91002.3|90905.4|1395
1596581100000|2020-08-04 22:45:00|91092.8|90946.4|91081.6|91031.6|91101.7|91032.5|91004.6|90900.6|1194
1596581400000|2020-08-04 22:50:00|91081.5|91031.5|90967.5|90917.5|91086.1|91036.1|90958.8|90869.4|759
1596581700000|2020-08-04 22:55:00|90967|90917|91047.6|90870.7|91125.9|91028.2|90961.5|90856|927
1596582000000|2020-08-04 23:00:00|91052.8|90866|90996.5|90871.4|91103.8|90925.3|90952.6|90846.8|1220
1596582300000|2020-08-04 23:05:00|90996.1|90871|91012.5|90881.5|91083.3|91007.1|90953.7|90866|713
1596582600000|2020-08-04 23:10:00|90965.6|90915.6|91071.4|91021.4|91108.5|91037.1|90958.1|90873.6|883
1596582900000|2020-08-04 23:15:00|91071.2|91021.2|91039.6|90989.6|91111.5|91032.9|90974.6|90890.9|1012
1596583200000|2020-08-04 23:20:00|91041|90991|91016.9|90966.9|91042.8|90992.8|91014.7|90964.7|472
1596583500000|2020-08-04 23:25:00|91017.9|90967.9|91038.8|90897.2|91068.5|90972.8|90986.4|90891.6|507
1596583800000|2020-08-04 23:30:00|91041.5|90897.7|90976.8|90926.8|91049.2|90960.7|90971.2|90884.5|1116
1596584100000|2020-08-04 23:35:00|90977.7|90927.7|91026.3|90976.3|91035.6|90985.6|90970.2|90886.7|740
1596584400000|2020-08-04 23:40:00|91025.6|90975.6|91001.6|90951.6|91030.5|90980.5|90998.8|90948.8|672
1596584700000|2020-08-04 23:45:00|91001.4|90951.4|90975.2|90925.2|91006.8|90956.8|90967|90917|956
1596585000000|2020-08-04 23:50:00|90976.5|90926.5|90946.2|90896.2|90978.1|90928.1|90943.5|90893.5|890
1596585300000|2020-08-04 23:55:00|90946.4|90896.4|90906.3|90856.3|90950.4|90896.7|90887.5|90810.7|1146
1596585600000|2020-08-05 00:00:00|90907.7|90857.7|90953.4|90903.4|90957.6|90907.6|90902.7|90852.7|1312
1596585900000|2020-08-05 00:05:00|90953.6|90903.6|90944.4|90894.4|90976.4|90926.4|90939.6|90889.6|1096
1596586200000|2020-08-05 00:10:00|90945.4|90895.4|90967.7|90917.7|90977|90927|90945|90895|1059
1596586500000|2020-08-05 00:15:00|90968.6|90918.6|90963.8|90913.8|90978.2|90928.2|90951.7|90901.7|1312
1596586800000|2020-08-05 00:20:00|90963.7|90913.7|90968.9|90918.9|90971.8|90921.8|90940.8|90890.8|1263
1596587100000|2020-08-05 00:25:00|90968.8|90918.8|90982|90932|90998|90948|90953.1|90903.1|1385
1596587400000|2020-08-05 00:30:00|90984.2|90934.2|91041.3|90991.3|91052.7|91002.7|90984.2|90934.2|1144
1596587700000|2020-08-05 00:35:00|91041.1|90991.1|91003.5|90953.5|91049.2|90999.2|91003.1|90953.1|1305
1596588000000|2020-08-05 00:40:00|91004|90954|91005.3|90955.3|91018.4|90968.4|90991.7|90941.7|1609
1596588300000|2020-08-05 00:45:00|91005|90955|90976.2|90926.2|91005|90955|90971.1|90921.1|1316
1596588600000|2020-08-05 00:50:00|90974.2|90924.2|90967|90917|90982.2|90932.2|90942.3|90892.3|1719
1596588900000|2020-08-05 00:55:00|90967.5|90917.5|90924|90874|90971.8|90921.8|90924|90874|1660
1596589200000|2020-08-05 01:00:00|90922.5|90872.5|90956.1|90906.1|90976.1|90926.1|90858.6|90808.6|1436
1596589500000|2020-08-05 01:05:00|90955.2|90905.2|90910|90860|90955.2|90905.2|90879|90829|1339
1596589800000|2020-08-05 01:10:00|90910.1|90860.1|90931.2|90881.2|90960.9|90910.9|90907.3|90857.3|1325
1596590100000|2020-08-05 01:15:00|90930.8|90880.8|90894.8|90844.8|90939.2|90889.2|90886.2|90836.2|1232
1596590400000|2020-08-05 01:20:00|90895|90845|90924.5|90874.5|90939.3|90889.3|90891.9|90841.9|1306
1596590700000|2020-08-05 01:25:00|90924.6|90874.6|90879.8|90829.8|90934.7|90884.7|90874.5|90824.5|1206
1596591000000|2020-08-05 01:30:00|90880.1|90830.1|90850.5|90800.5|90896.1|90846.1|90838.5|90788.5|1386
1596591300000|2020-08-05 01:35:00|90851.2|90801.2|90833.6|90783.6|90863.8|90813.8|90823.7|90773.7|1292
1596591600000|2020-08-05 01:40:00|90833|90783|90829.7|90779.7|90859.2|90809.2|90827.5|90777.5|1014
1596591900000|2020-08-05 01:45:00|90828.4|90778.4|90842.2|90792.2|90860.5|90810.5|90827.9|90777.9|1278
1596592200000|2020-08-05 01:50:00|90842.3|90792.3|90835.1|90785.1|90847.5|90797.5|90794.1|90744.1|1247
1596592500000|2020-08-05 01:55:00|90835.2|90785.2|90834.3|90784.3|90837.2|90787.2|90787.1|90737.1|1042
1596592800000|2020-08-05 02:00:00|90834.5|90784.5|90885.9|90835.9|90897.5|90847.5|90820.3|90770.3|1445
1596593100000|2020-08-05 02:05:00|90887.1|90837.1|90857|90807|90887.2|90837.2|90842.8|90792.8|1019
1596593400000|2020-08-05 02:10:00|90856.8|90806.8|90826.1|90776.1|90859|90809|90816.9|90766.9|913
1596593700000|2020-08-05 02:15:00|90825.9|90775.9|90828|90778|90847.2|90797.2|90804.3|90754.3|1095
1596594000000|2020-08-05 02:20:00|90828.3|90778.3|90818|90768|90834.3|90784.3|90808.7|90758.7|1500
1596594300000|2020-08-05 02:25:00|90818.1|90768.1|90808.1|90758.1|90820|90770|90791.7|90741.7|1409
1596594600000|2020-08-05 02:30:00|90807.8|90757.8|90789.7|90739.7|90809.2|90759.2|90781.3|90731.3|1252
1596594900000|2020-08-05 02:35:00|90789.3|90739.3|90787.5|90737.5|90799.4|90749.4|90777.5|90727.5|1690
1596595200000|2020-08-05 02:40:00|90787.3|90737.3|90769.9|90719.9|90794|90744|90741.2|90691.2|1515
1596595500000|2020-08-05 02:45:00|90770.6|90720.6|90765.6|90715.6|90783.2|90733.2|90758.1|90708.1|1846
1596595800000|2020-08-05 02:50:00|90765.7|90715.7|90766.8|90716.8|90785.2|90735.2|90747.6|90697.6|967
1596596100000|2020-08-05 02:55:00|90767.1|90717.1|90760|90710|90768.3|90718.3|90744.7|90694.7|1075
1596596400000|2020-08-05 03:00:00|90756|90706|90789.7|90739.7|90791.5|90741.5|90754.2|90704.2|847
1596596700000|2020-08-05 03:05:00|90791|90741|90808.7|90758.7|90808.7|90758.7|90773.2|90723.2|1017
1596597000000|2020-08-05 03:10:00|90808.3|90758.3|90823.3|90773.3|90825|90775|90791|90741|844
1596597300000|2020-08-05 03:15:00|90823.2|90773.2|90826.6|90776.6|90836.5|90786.5|90811.8|90761.8|1174
1596597600000|2020-08-05 03:20:00|90821.7|90771.7|90825.1|90775.1|90834.2|90784.2|90803.1|90753.1|1088
1596597900000|2020-08-05 03:25:00|90824.5|90774.5|90824.1|90774.1|90835|90785|90800.4|90750.4|869
1596598200000|2020-08-05 03:30:00|90824.8|90774.8|90811.6|90761.6|90827|90777|90807|90757|869
1596598500000|2020-08-05 03:35:00|90812.1|90762.1|90814.9|90764.9|90835.5|90785.5|90806.9|90756.9|1139
1596598800000|2020-08-05 03:40:00|90816.1|90766.1|90807.8|90757.8|90832.7|90782.7|90801.2|90751.2|1291
1596599100000|2020-08-05 03:45:00|90807.3|90757.3|90831.9|90781.9|90834.2|90784.2|90803.5|90753.5|1505
1596599400000|2020-08-05 03:50:00|90829.6|90779.6|90804.1|90754.1|90829.6|90779.6|90802.6|90752.6|1414
1596599700000|2020-08-05 03:55:00|90807|90757|90817|90767|90833.5|90783.5|90800.9|90750.9|1375
1596600000000|2020-08-05 04:00:00|90819.2|90769.2|90811.2|90761.2|90820.8|90770.8|90798.4|90748.4|826
1596600300000|2020-08-05 04:05:00|90811.1|90761.1|90800.4|90750.4|90811.7|90761.7|90790.8|90740.8|694
1596600600000|2020-08-05 04:10:00|90800.7|90750.7|90798.8|90748.8|90820.6|90770.6|90791.6|90741.6|727
1596600900000|2020-08-05 04:15:00|90798.9|90748.9|90800.8|90750.8|90809.2|90759.2|90788.8|90738.8|670
1596601200000|2020-08-05 04:20:00|90799.8|90749.8|90801.6|90751.6|90807.6|90757.6|90789.5|90739.5|590
1596601500000|2020-08-05 04:25:00|90802.1|90752.1|90831.9|90781.9|90836.5|90786.5|90795|90745|825
1596601800000|2020-08-05 04:30:00|90831.7|90781.7|90843.9|90793.9|90852.1|90802.1|90830.6|90780.6|674
1596602100000|2020-08-05 04:35:00|90844.1|90794.1|90823.3|90773.3|90847.5|90797.5|90819.6|90769.6|664
1596602400000|2020-08-05 04:40:00|90824.1|90774.1|90816.7|90766.7|90834.6|90784.6|90816.5|90766.5|707
1596602700000|2020-08-05 04:45:00|90817.1|90767.1|90814.1|90764.1|90824.5|90774.5|90807.6|90757.6|673
1596603000000|2020-08-05 04:50:00|90815.2|90765.2|90813.4|90763.4|90822.3|90772.3|90812|90762|564
1596603300000|2020-08-05 04:55:00|90814.3|90764.3|90774.1|90724.1|90818.8|90768.8|90757.2|90707.2|943
1596603600000|2020-08-05 05:00:00|90772.4|90722.4|90792.5|90742.5|90792.5|90742.5|90760.6|90710.6|1494
1596603900000|2020-08-05 05:05:00|90791.8|90741.8|90767.9|90717.9|90804.8|90754.8|90753.1|90708.9|1306
1596604200000|2020-08-05 05:10:00|90769.1|90719.1|90744.9|90694.9|90774.2|90724.2|90723.3|90673.3|1390
1596604500000|2020-08-05 05:15:00|90745.5|90695.5|90732.7|90682.7|90750|90700|90726.7|90676.7|1202
1596604800000|2020-08-05 05:20:00|90732.8|90682.8|90784.2|90734.2|90786.4|90736.4|90729.6|90679.6|1201
1596605100000|2020-08-05 05:25:00|90784.5|90734.5|90792.7|90742.7|90799.1|90749.1|90780.4|90730.4|914
1596605400000|2020-08-05 05:30:00|90795.4|90745.4|90810.5|90760.5|90831.6|90781.6|90785.8|90735.8|1001
1596605700000|2020-08-05 05:35:00|90810.1|90760.1|90816.5|90766.5|90826.2|90776.2|90807.5|90757.5|904
1596606000000|2020-08-05 05:40:00|90816.3|90766.3|90826|90776|90829.2|90779.2|90809.9|90759.9|1040
1596606300000|2020-08-05 05:45:00|90826.1|90776.1|90804.7|90754.7|90837.9|90787.9|90801.3|90751.3|1208
1596606600000|2020-08-05 05:50:00|90808.5|90758.5|90843.4|90793.4|90844.9|90794.9|90806.8|90756.8|1034
1596606900000|2020-08-05 05:55:00|90843.3|90793.3|90901.8|90851.8|90905.6|90855.6|90831.9|90781.9|1396
1596607200000|2020-08-05 06:00:00|90898.9|90848.9|90917|90867|90974.8|90924.8|90874.1|90824.1|2029
1596607500000|2020-08-05 06:05:00|90913.4|90863.4|90882.1|90832.1|90913.4|90863.4|90839.8|90789.8|1634
1596607800000|2020-08-05 06:10:00|90878.1|90828.1|90883.6|90833.6|90891.9|90841.9|90871.5|90821.5|1370
1596608100000|2020-08-05 06:15:00|90884.3|90834.3|90970.9|90920.9|90974.5|90924.5|90878.2|90834.3|1543
1596608400000|2020-08-05 06:20:00|90970.8|90920.8|90882.1|90832.1|90970.8|90920.8|90876.8|90826.8|1662
1596608700000|2020-08-05 06:25:00|90882.3|90832.3|90878.3|90828.3|90900.8|90850.8|90848.1|90798.1|1534
1596609000000|2020-08-05 06:30:00|90881.7|90831.7|90886.3|90836.3|90898.7|90849.9|90866.6|90824.7|1544
1596609300000|2020-08-05 06:35:00|90886.1|90836.1|90857.5|90807.5|90905.1|90869.8|90854.7|90804.7|1263
1596609600000|2020-08-05 06:40:00|90856.9|90806.9|90791.2|90741.2|90856.9|90806.9|90784.4|90734.4|1539
1596609900000|2020-08-05 06:45:00|90791.1|90741.1|90791|90741|90801.9|90765.1|90779.1|90729.1|1310
1596610200000|2020-08-05 06:50:00|90790.8|90740.8|90722.4|90672.4|90790.8|90740.8|90711.2|90667.8|1522
1596610500000|2020-08-05 06:55:00|90722.3|90672.3|90749.1|90699.1|90752.3|90712.2|90716|90669.3|1429
1596610800000|2020-08-05 07:00:00|90747.5|90697.5|90778.9|90728.9|90831.8|90794.1|90747.2|90697.2|1668
1596611100000|2020-08-05 07:05:00|90778.3|90728.3|90821.1|90771.1|90825.5|90784.9|90742.8|90700.1|1619
1596611400000|2020-08-05 07:10:00|90819.9|90769.9|90824.7|90774.7|90842.7|90803.8|90807.9|90757.9|1698
1596611700000|2020-08-05 07:15:00|90823.5|90773.5|90722.1|90672.1|90826.1|90776.1|90682.5|90632.5|1796
1596612000000|2020-08-05 07:20:00|90718.3|90668.3|90737|90687|90760|90710|90711.6|90661.6|1528
1596612300000|2020-08-05 07:25:00|90736.8|90686.8|90959.7|90751|91093.4|90822|90723.3|90673.3|1716
1596612600000|2020-08-05 07:30:00|90934.6|90769.2|90779.2|90729.2|90948.3|90813.2|90752.1|90702.1|1762
1596612900000|2020-08-05 07:35:00|90779.4|90729.4|90754.9|90704.9|90810.2|90760.2|90731.6|90689.4|1666
1596613200000|2020-08-05 07:40:00|90754.5|90704.5|90681.8|90631.8|90800.8|90750.8|90671.1|90621.1|1899
1596613500000|2020-08-05 07:45:00|90681|90631|90671.5|90621.5|90698.5|90654|90642|90592|1727
1596613800000|2020-08-05 07:50:00|90670.6|90620.6|90713.8|90663.8|90739.6|90689.6|90669.3|90619.3|1906
1596614100000|2020-08-05 07:55:00|90715.7|90665.7|90729.4|90679.4|90760.7|90710.7|90673.9|90623.9|1991
1596614400000|2020-08-05 08:00:00|90729.1|90679.1|90680.2|90630.2|90729.7|90685.3|90624.3|90575.1|1777
1596614700000|2020-08-05 08:05:00|90681.5|90631.5|90798.5|90748.5|90809.4|90770.3|90680.3|90630.3|1722
1596615000000|2020-08-05 08:10:00|90800.4|90750.4|90757|90707|90800.9|90755.8|90748.7|90700.2|1672
1596615300000|2020-08-05 08:15:00|90757.5|90707.5|90823.4|90773.4|90845|90795|90722.6|90672.6|1689
1596615600000|2020-08-05 08:20:00|90824.7|90774.7|90873.8|90823.8|90899.1|90849.1|90789.6|90739.6|1779
1596615900000|2020-08-05 08:25:00|90873.4|90823.4|90903.2|90853.2|90914.3|90864.3|90862.6|90812.6|1515
1596616200000|2020-08-05 08:30:00|90903.4|90853.4|90773.4|90723.4|90910.1|90860.1|90767.8|90717.8|1731
1596616500000|2020-08-05 08:35:00|90772.6|90722.6|90709.6|90659.6|90786|90742.3|90706.7|90656.7|1688
1596616800000|2020-08-05 08:40:00|90709.5|90659.5|90674.7|90624.7|90728.5|90684.5|90629.4|90588.7|1631
1596617100000|2020-08-05 08:45:00|90675.1|90625.1|90599.7|90549.7|90689.1|90643.2|90568.5|90518.5|1857
1596617400000|2020-08-05 08:50:00|90602.1|90552.1|90511.9|90461.9|90614.8|90564.8|90463.3|90414.8|2033
1596617700000|2020-08-05 08:55:00|90512.5|90462.5|90489.2|90439.2|90566|90516|90483.2|90433.2|1758
1596618000000|2020-08-05 09:00:00|90489.5|90439.5|90533.3|90483.3|90539.5|90489.5|90489|90439|1658
1596618300000|2020-08-05 09:05:00|90532.7|90482.7|90441.7|90416.7|90559.8|90509.8|90440.9|90411.9|1603
1596618600000|2020-08-05 09:10:00|90442|90417|90438.8|90388.8|90489.8|90440.8|90417.8|90367.8|1741
1596618900000|2020-08-05 09:15:00|90437.6|90387.6|90453|90403|90459.6|90417.5|90414.2|90364.2|1672
1596619200000|2020-08-05 09:20:00|90452.6|90402.6|90453.9|90403.9|90467.9|90428.1|90430.2|90380.2|1563
1596619500000|2020-08-05 09:25:00|90454.6|90404.6|90432.4|90382.4|90463|90413|90404.9|90354.9|1518
1596619800000|2020-08-05 09:30:00|90433.7|90383.7|90439.7|90389.7|90488|90438|90416.7|90366.7|1803
1596620100000|2020-08-05 09:35:00|90439.8|90389.8|90382.3|90357.3|90449|90410.9|90380.7|90338.8|1687
1596620400000|2020-08-05 09:40:00|90382.1|90357.1|90279.7|90229.7|90394.6|90357.8|90273.7|90229.7|1653
1596620700000|2020-08-05 09:45:00|90279.4|90229.4|90201.3|90151.3|90281.6|90231.6|90158.7|90108.7|1954
1596621000000|2020-08-05 09:50:00|90201.5|90151.5|90184.5|90134.5|90230.9|90180.9|90164.1|90114.1|1887
1596621300000|2020-08-05 09:55:00|90184.8|90134.8|90210.1|90160.1|90249.6|90206.8|90183.6|90133.6|1880
1596621600000|2020-08-05 10:00:00|90211.5|90161.5|90179.9|90129.9|90232.5|90185.4|90170.8|90120.8|1734
1596621900000|2020-08-05 10:05:00|90179.7|90129.7|90176|90126|90187.2|90144.5|90129.8|90086.5|1555
1596622200000|2020-08-05 10:10:00|90175.1|90125.1|90212.5|90162.5|90212.5|90162.5|90127.5|90088.4|1661
1596622500000|2020-08-05 10:15:00|90209.7|90159.7|90243.3|90193.3|90275.4|90241.8|90146.3|90110|1759
1596622800000|2020-08-05 10:20:00|90243.1|90193.1|90242.1|90192.1|90276.8|90234.2|90220.1|90179.4|1379
1596623100000|2020-08-05 10:25:00|90242.7|90192.7|90202.7|90152.7|90266.4|90216.4|90195.6|90145.6|1427
1596623400000|2020-08-05 10:30:00|90202|90152|90185.6|90135.6|90203.8|90153.8|90133.1|90083.1|1421
1596623700000|2020-08-05 10:35:00|90185.4|90135.4|90148.9|90098.9|90189.2|90139.2|90117.8|90067.8|1844
1596624000000|2020-08-05 10:40:00|90149.7|90099.7|90140.8|90090.8|90163.7|90113.7|90098.6|90048.6|1628
1596624300000|2020-08-05 10:45:00|90140.6|90090.6|90190.9|90140.9|90194.4|90144.4|90111.5|90061.5|1704
1596624600000|2020-08-05 10:50:00|90190.7|90140.7|90235|90185|90263|90213|90180.8|90130.8|1801
1596624900000|2020-08-05 10:55:00|90234.8|90184.8|90219.8|90169.8|90261.4|90211.4|90188.5|90138.5|1691
1596625200000|2020-08-05 11:00:00|90220.4|90170.4|90169|90119|90241.4|90191.4|90158.5|90108.5|1500
1596625500000|2020-08-05 11:05:00|90168.5|90118.5|90171|90121|90222|90181.8|90156.7|90113.1|1500
1596625800000|2020-08-05 11:10:00|90171.4|90121.4|90194.2|90144.2|90218.1|90168.1|90145.4|90095.4|1401
1596626100000|2020-08-05 11:15:00|90194|90144|90178.6|90128.6|90204.6|90154.6|90149.9|90105.1|1334
1596626400000|2020-08-05 11:20:00|90178.5|90128.5|90108.8|90058.8|90191.8|90141.8|90102.2|90052.2|1401
1596626700000|2020-08-05 11:25:00|90108.7|90058.7|90042.3|89992.3|90108.7|90058.7|89988.7|89941.5|1669
1596627000000|2020-08-05 11:30:00|90042.6|89992.6|89980.1|89930.1|90049.9|90007.5|89959.3|89909.3|1442
1596627300000|2020-08-05 11:35:00|89979.9|89929.9|89962.2|89912.2|89994.7|89953.9|89939.8|89889.8|1637
1596627600000|2020-08-05 11:40:00|89964|89914|90003.8|89953.8|90018.2|89968.2|89949.4|89899.4|1700
1596627900000|2020-08-05 11:45:00|90002.7|89952.7|90003.1|89953.1|90035.5|89988.9|89967|89917|1696
1596628200000|2020-08-05 11:50:00|90002.7|89952.7|89927.4|89877.4|90033.2|89993.9|89918.8|89869.6|1683
1596628500000|2020-08-05 11:55:00|89924.8|89874.8|89884.9|89859.9|89960.9|89916|89883.3|89834.3|1701
1596628800000|2020-08-05 12:00:00|89884.2|89859.2|89998.3|89948.3|90005.5|89955.5|89878.9|89846.2|1697
1596629100000|2020-08-05 12:05:00|89998.7|89948.7|89960.9|89910.9|90018.1|89973.7|89954.7|89908.4|1754
1596629400000|2020-08-05 12:10:00|89960.4|89910.4|89955.5|89905.5|89988.6|89943.5|89950.9|89900.9|1466
1596629700000|2020-08-05 12:15:00|89955.6|89905.6|89903.2|89853.2|89955.8|89905.8|89840.1|89790.1|1889
1596630000000|2020-08-05 12:20:00|89903.1|89853.1|89798.2|89748.2|89928.2|89891.1|89789.2|89739.2|1873
1596630300000|2020-08-05 12:25:00|89798.7|89748.7|89636.7|89586.7|89801.3|89751.3|89609.3|89559.3|1765
1596630600000|2020-08-05 12:30:00|89635.2|89585.2|89708.2|89658.2|89732.3|89687.9|89634.4|89584.4|2017
1596630900000|2020-08-05 12:35:00|89708.8|89658.8|89758.6|89708.6|89795.6|89745.6|89680.7|89641.9|1801
1596631200000|2020-08-05 12:40:00|89759.7|89709.7|89749.3|89699.3|89801|89751|89717.7|89667.7|1868
1596631500000|2020-08-05 12:45:00|89747.8|89697.8|89696.1|89646.1|89751|89701|89675.7|89632|1808
1596631800000|2020-08-05 12:50:00|89696|89646|89771.9|89721.9|89814.2|89764.2|89688.7|89638.7|1664
1596632100000|2020-08-05 12:55:00|89771.5|89721.5|89670.2|89620.2|89815.5|89765.5|89660.8|89610.8|1968
1596632400000|2020-08-05 13:00:00|89670.5|89620.5|89769.1|89719.1|89769.1|89719.1|89648.9|89598.9|2065
1596632700000|2020-08-05 13:05:00|89768.6|89718.6|89734.9|89684.9|89788.6|89738.6|89685.5|89635.5|1935
1596633000000|2020-08-05 13:10:00|89736.5|89686.5|89683.2|89633.2|89739.6|89690.9|89670.2|89620.2|1726
1596633300000|2020-08-05 13:15:00|89683.4|89633.4|89693.8|89643.8|89754.4|89704.4|89647.2|89597.8|1805
1596633600000|2020-08-05 13:20:00|89694.1|89644.1|89612.8|89562.8|89699.7|89649.7|89606.8|89556.8|1803
1596633900000|2020-08-05 13:25:00|89613.2|89563.2|89678.1|89628.1|89681.5|89631.5|89589|89539|1714
1596634200000|2020-08-05 13:30:00|89678.2|89628.2|89593.5|89543.5|89690.6|89640.6|89570.2|89520.2|1955
1596634500000|2020-08-05 13:35:00|89592.6|89542.6|89557.6|89507.6|89608.7|89558.7|89504.7|89454.7|2024
1596634800000|2020-08-05 13:40:00|89554.7|89504.7|89668.9|89618.9|89670.4|89620.4|89512.6|89462.6|1940
1596635100000|2020-08-05 13:45:00|89667.6|89617.6|89579|89529|89669.2|89619.2|89574.1|89524.1|1895
1596635400000|2020-08-05 13:50:00|89583.8|89533.8|89577.4|89527.4|89614|89564|89554.6|89504.6|1819
1596635700000|2020-08-05 13:55:00|89577|89527|89606.2|89556.2|89632.6|89587.3|89571.3|89521.3|1841
1596636000000|2020-08-05 14:00:00|89604.1|89554.1|89665.3|89615.3|89712.5|89662.5|89600.9|89550.9|2068
1596636300000|2020-08-05 14:05:00|89664.6|89614.6|89581.7|89531.7|89679.5|89629.5|89578.9|89528.9|1856
1596636600000|2020-08-05 14:10:00|89581.6|89531.6|89602.4|89552.4|89661.2|89611.2|89575.6|89525.6|1880
1596636900000|2020-08-05 14:15:00|89601.5|89551.5|89574.1|89524.1|89612.3|89562.3|89503|89453|2002
1596637200000|2020-08-05 14:20:00|89573.2|89523.2|89666.3|89616.3|89698.8|89648.8|89555.2|89505.2|1987
1596637500000|2020-08-05 14:25:00|89664.4|89614.4|89671.4|89621.4|89680.6|89630.6|89604.7|89554.7|2003
1596637800000|2020-08-05 14:30:00|89672|89622|89591.6|89541.6|89682.4|89632.4|89586.5|89536.5|1855
1596638100000|2020-08-05 14:35:00|89591.8|89541.8|89680.1|89630.1|89690.4|89640.4|89574.1|89524.1|1860
1596638400000|2020-08-05 14:40:00|89680.5|89630.5|89614.8|89589.8|89715.5|89665.5|89612.6|89565.8|1906
1596638700000|2020-08-05 14:45:00|89614.9|89589.9|89615.5|89565.5|89703.2|89653.2|89611.8|89561.8|1942
1596639000000|2020-08-05 14:50:00|89615.4|89565.4|89759.2|89709.2|89764.7|89723.7|89614.3|89564.3|2023
1596639300000|2020-08-05 14:55:00|89760|89710|89580.7|89530.7|89822.9|89772.9|89572.3|89530.7|2141
1596639600000|2020-08-05 15:00:00|89580.4|89530.4|89545|89495|89614.6|89564.6|89476.9|89426.9|2013
1596639900000|2020-08-05 15:05:00|89544.9|89494.9|89457.9|89407.9|89552.8|89503.7|89456.9|89406.9|1720
1596640200000|2020-08-05 15:10:00|89456.9|89406.9|89505.7|89455.7|89519.7|89469.7|89446.1|89396.1|1888
1596640500000|2020-08-05 15:15:00|89503|89453|89443|89393|89506.5|89456.5|89415|89368.2|1811
1596640800000|2020-08-05 15:20:00|89444.1|89394.1|89337.9|89312.9|89451.2|89401.2|89331.4|89281.4|1922
1596641100000|2020-08-05 15:25:00|89338.1|89313.1|89319.7|89269.7|89355.7|89315.3|89208.8|89158.8|1748
1596641400000|2020-08-05 15:30:00|89320.2|89270.2|89272.1|89222.1|89321|89271|89242.7|89192.7|1795
1596641700000|2020-08-05 15:35:00|89271.6|89221.6|89402.3|89352.3|89407.5|89367.9|89269.7|89219.7|1919
1596642000000|2020-08-05 15:40:00|89402.5|89352.5|89424.5|89374.5|89452.7|89402.7|89353.3|89303.3|1728
1596642300000|2020-08-05 15:45:00|89424.2|89374.2|89441.2|89391.2|89444.2|89394.2|89406.5|89356.5|1761
1596642600000|2020-08-05 15:50:00|89442.5|89392.5|89442.9|89392.9|89469.4|89419.4|89422.4|89375.8|1652
1596642900000|2020-08-05 15:55:00|89442.6|89392.6|89474.7|89424.7|89483.9|89433.9|89431.6|89381.6|1668
1596643200000|2020-08-05 16:00:00|89477.2|89427.2|89499.6|89449.6|89511.3|89472|89468.7|89418.7|1948
1596643500000|2020-08-05 16:05:00|89498.6|89448.6|89516.6|89466.6|89528.6|89478.6|89489.7|89439.7|1721
1596643800000|2020-08-05 16:10:00|89517.4|89467.4|89484.8|89434.8|89527.5|89477.5|89473.2|89423.2|1512
1596644100000|2020-08-05 16:15:00|89486.3|89436.3|89493.1|89443.1|89504.3|89454.3|89461.9|89424.2|1496
1596644400000|2020-08-05 16:20:00|89491.7|89441.7|89508.8|89458.8|89527|89478.8|89476.5|89426.5|1309
1596644700000|2020-08-05 16:25:00|89508.9|89458.9|89544.2|89494.2|89548.2|89501.2|89499.2|89454.9|1685
1596645000000|2020-08-05 16:30:00|89544.1|89494.1|89612.9|89562.9|89615.3|89565.3|89543.4|89493.4|1739
1596645300000|2020-08-05 16:35:00|89612.8|89562.8|89625.3|89575.3|89655.1|89611.8|89599.8|89556.7|1719
1596645600000|2020-08-05 16:40:00|89624.9|89574.9|89609.3|89559.3|89626.1|89576.1|89588.5|89550.2|1566
1596645900000|2020-08-05 16:45:00|89608.5|89558.5|89624|89574|89626.8|89576.8|89583.9|89539.6|1768
1596646200000|2020-08-05 16:50:00|89624.3|89574.3|89646.3|89596.3|89679.8|89629.8|89616.9|89566.9|1792
1596646500000|2020-08-05 16:55:00|89647|89597|89603.5|89553.5|89647.8|89597.8|89590.7|89552.7|1533
1596646800000|2020-08-05 17:00:00|89603|89553|89583|89533|89603.6|89557.7|89553.2|89514.4|1484
1596647100000|2020-08-05 17:05:00|89582.9|89532.9|89578.1|89528.1|89602.2|89561.5|89559.5|89509.5|1513
1596647400000|2020-08-05 17:10:00|89577.6|89527.6|89563.1|89513.1|89583.1|89533.1|89554.2|89504.2|1426
1596647700000|2020-08-05 17:15:00|89563.2|89513.2|89561.2|89511.2|89566.6|89520.9|89538.6|89500.5|1467
1596648000000|2020-08-05 17:20:00|89560.5|89510.5|89566.4|89516.4|89582.7|89532.7|89553.2|89503.2|1342
1596648300000|2020-08-05 17:25:00|89566.5|89516.5|89597.6|89547.6|89601.9|89551.9|89562.6|89512.6|1287
1596648600000|2020-08-05 17:30:00|89598.4|89548.4|89625.5|89575.5|89627.7|89590.3|89598.4|89548.4|1037
1596648900000|2020-08-05 17:35:00|89613.7|89588.7|89649.6|89599.6|89658.4|89611.4|89613.2|89575.4|1411
1596649200000|2020-08-05 17:40:00|89652.2|89602.2|89656|89606|89678.9|89633.6|89637.2|89594.6|1413
1596649500000|2020-08-05 17:45:00|89655.8|89605.8|89680.5|89630.5|89681.4|89642.4|89643.7|89605.8|1138
1596649800000|2020-08-05 17:50:00|89680.7|89630.7|89716.2|89666.2|89719|89669|89678.6|89628.6|1315
1596650100000|2020-08-05 17:55:00|89715.4|89665.4|89699.2|89649.2|89732.6|89682.6|89678.6|89642.1|1169
1596650400000|2020-08-05 18:00:00|89698.3|89648.3|89649.5|89599.5|89700.9|89650.9|89642.4|89592.4|1446
1596650700000|2020-08-05 18:05:00|89649.6|89599.6|89691|89641|89692.4|89642.4|89641.9|89591.9|1650
1596651000000|2020-08-05 18:10:00|89689.2|89639.2|89668.8|89618.8|89694.4|89644.4|89665.3|89615.3|909
1596651300000|2020-08-05 18:15:00|89669.1|89619.1|89677.6|89627.6|89678.8|89637|89657.7|89610.5|1255
1596651600000|2020-08-05 18:20:00|89677.3|89627.3|89697.5|89647.5|89713.3|89663.3|89665.6|89616.9|1035
1596651900000|2020-08-05 18:25:00|89699.6|89649.6|89695|89645|89709.7|89659.7|89689.2|89639.2|1194
1596652200000|2020-08-05 18:30:00|89694.7|89644.7|89703.1|89653.1|89706.6|89656.6|89690.1|89640.1|958
1596652500000|2020-08-05 18:35:00|89703.5|89653.5|89695.7|89670.7|89710.2|89676.8|89691.7|89651.4|935
1596652800000|2020-08-05 18:40:00|89696.3|89671.3|89711.2|89661.2|89713.6|89678.7|89692.9|89651.6|985
1596653100000|2020-08-05 18:45:00|89711.3|89661.3|89691.4|89666.4|89714.2|89674|89688.8|89650.3|975
1596653400000|2020-08-05 18:50:00|89691.5|89666.5|89666.5|89616.5|89706.1|89670.1|89658.7|89608.7|1466
1596653700000|2020-08-05 18:55:00|89666.7|89616.7|89663.3|89613.3|89686.2|89636.2|89650.4|89600.4|1454
1596654000000|2020-08-05 19:00:00|89662.4|89612.4|89655.6|89605.6|89670.4|89627.5|89645.2|89595.2|1340
1596654300000|2020-08-05 19:05:00|89655.2|89605.2|89673.1|89623.1|89673.8|89623.8|89635.5|89596.1|1369
1596654600000|2020-08-05 19:10:00|89673|89623|89654.3|89604.3|89677.2|89641.5|89645.7|89595.7|1083
1596654900000|2020-08-05 19:15:00|89655.1|89605.1|89651.7|89601.7|89676|89626|89641|89600.9|1157
1596655200000|2020-08-05 19:20:00|89652.1|89602.1|89614|89564|89662.9|89613.7|89613.8|89563.8|965
1596655500000|2020-08-05 19:25:00|89614.7|89564.7|89597.3|89547.3|89620.7|89574.8|89588.1|89540.7|1308
1596655800000|2020-08-05 19:30:00|89597.7|89547.7|89600.9|89550.9|89604.1|89564.7|89580.1|89535.4|1249
1596656100000|2020-08-05 19:35:00|89601|89551|89604.4|89554.4|89612.3|89570.3|89586.2|89536.2|1194
1596656400000|2020-08-05 19:40:00|89604.1|89554.1|89597.2|89572.2|89610.8|89572.3|89596.6|89549.2|977
1596656700000|2020-08-05 19:45:00|89597.1|89572.1|89603.5|89553.5|89616.2|89577.1|89589.4|89546.7|987
1596657000000|2020-08-05 19:50:00|89603.1|89553.1|89582.1|89532.1|89607.9|89557.9|89573.6|89523.6|1432
1596657300000|2020-08-05 19:55:00|89584.3|89534.3|89589.2|89539.2|89600.9|89550.9|89577.7|89527.7|1773
1596657600000|2020-08-05 20:00:00|89590.1|89540.1|89591.3|89541.3|89599.3|89549.3|89584.9|89534.9|843
1596657900000|2020-08-05 20:05:00|89591.5|89541.5|89575.7|89525.7|89600|89550|89572.4|89522.4|582
1596658200000|2020-08-05 20:10:00|89573.7|89523.7|89592.7|89542.7|89595.2|89545.2|89567.5|89517.5|686
1596658500000|2020-08-05 20:15:00|89593.1|89543.1|89616.7|89566.7|89623|89573|89588.3|89538.3|768
1596658800000|2020-08-05 20:20:00|89616.4|89566.4|89625.9|89575.9|89626.6|89576.6|89606.9|89556.9|685
1596659100000|2020-08-05 20:25:00|89627.5|89577.5|89621.4|89571.4|89634.8|89584.8|89616.9|89566.9|864
1596659400000|2020-08-05 20:30:00|89618.8|89568.8|89611|89561|89622.2|89572.2|89606.4|89556.4|901
1596659700000|2020-08-05 20:35:00|89610.2|89560.2|89590.4|89540.4|89614.3|89564.3|89575.1|89525.1|846
1596660000000|2020-08-05 20:40:00|89590.8|89540.8|89582.2|89532.2|89594.3|89544.3|89577.2|89527.2|928
1596660300000|2020-08-05 20:45:00|89580.9|89530.9|89585.3|89535.3|89588|89538|89576.6|89526.6|1043
1596660600000|2020-08-05 20:50:00|89582.2|89532.2|89576.1|89526.1|89594.5|89544.5|89575|89525|1000
1596660900000|2020-08-05 20:55:00|89575.2|89525.2|89563.7|89437.4|89627.6|89543.9|89523.1|89411.3|1240
1596661200000|2020-08-05 21:00:00|89574.8|89421.8|89769.3|89454.5|89777.2|89457|89574.8|89414.8|76
1596661500000|2020-08-05 21:05:00|89773|89418.7|89755.1|89406.1|89888.9|89479.5|89734|89394.2|164
1596661800000|2020-08-05 21:10:00|89760.4|89408.2|89764|89445|89851|89461.1|89741.9|89348.7|203
1596662100000|2020-08-05 21:15:00|89766.7|89441.9|89701|89412.5|89806.9|89466.7|89690.1|89399.5|202
1596662400000|2020-08-05 21:20:00|89699.1|89410.5|89696.4|89421.9|89729.5|89473.9|89688.2|89400.7|156
1596662700000|2020-08-05 21:25:00|89708.8|89430.1|89659.9|89442.4|89727.2|89447.1|89643.2|89374.6|265
1596663000000|2020-08-05 21:30:00|89661.8|89436.9|89642.3|89411.1|89692.2|89445.9|89640.6|89295|341
1596663300000|2020-08-05 21:35:00|89652.8|89413.2|89666.4|89389|89711.7|89443.5|89628.3|89332.2|366
1596663600000|2020-08-05 21:40:00|89674|89383|89628.5|89416.5|89698.1|89441.5|89625.2|89348.1|263
1596663900000|2020-08-05 21:45:00|89626.8|89435.5|89687.7|89434.4|89717.4|89461.2|89626.8|89355.1|318
1596664200000|2020-08-05 21:50:00|89659.5|89426.6|89650.2|89446.9|89685.9|89454.1|89631.4|89388.9|362
1596664500000|2020-08-05 21:55:00|89642.3|89426.8|89653.2|89411.9|89701.8|89458.4|89625.9|89363.5|403
1596664800000|2020-08-05 22:00:00|89655.4|89410.7|89599.3|89455.3|89655.4|89516.5|89562.9|89405.5|1041
1596665100000|2020-08-05 22:05:00|89600.5|89453|89608.3|89458|89668.5|89462.4|89590.5|89370|889
1596665400000|2020-08-05 22:10:00|89608.4|89458.1|89521.7|89471.7|89617.8|89515.9|89519.2|89412|793
1596665700000|2020-08-05 22:15:00|89521|89471|89538.8|89413.3|89570.3|89482.9|89499.5|89402.6|1713
1596666000000|2020-08-05 22:20:00|89538.3|89413.2|89506.7|89456.7|89562.5|89473.1|89498.7|89410.3|603
1596666300000|2020-08-05 22:25:00|89508.1|89458.1|89501.9|89451.9|89551.4|89466.8|89488.8|89425.7|448
1596666600000|2020-08-05 22:30:00|89498.4|89448.4|89504|89454|89539.2|89468.6|89487.5|89413.6|371
1596666900000|2020-08-05 22:35:00|89511.9|89461.9|89509.3|89459.3|89554|89472.3|89496|89424.3|560
1596667200000|2020-08-05 22:40:00|89512.5|89462.5|89509.1|89459.1|89546.3|89466.2|89490|89414.3|374
1596667500000|2020-08-05 22:45:00|89507.9|89457.9|89509.6|89459.6|89518.6|89468.6|89497.2|89447.2|365
1596667800000|2020-08-05 22:50:00|89500.7|89450.7|89501|89451|89514|89464|89488.8|89438.8|471
1596668100000|2020-08-05 22:55:00|89500.7|89450.7|89505|89455|89512.9|89462.9|89494.2|89444.2|364
1596668400000|2020-08-05 23:00:00|89502.7|89452.7|89500|89450|89510.2|89460.2|89490.5|89440.5|490
1596668700000|2020-08-05 23:05:00|89501|89451|89517.8|89467.8|89531.9|89481.9|89497.8|89447.8|563
1596669000000|2020-08-05 23:10:00|89520.2|89470.2|89535.2|89485.2|89536.6|89486.6|89514.5|89464.5|404
1596669300000|2020-08-05 23:15:00|89535.3|89485.3|89511.9|89461.9|89537.3|89487.3|89501|89451|669
1596669600000|2020-08-05 23:20:00|89511.4|89461.4|89498.3|89448.3|89515.4|89465.4|89484.8|89434.8|676
1596669900000|2020-08-05 23:25:00|89501.5|89451.5|89492.4|89442.4|89511.9|89461.9|89488.9|89438.9|566
1596670200000|2020-08-05 23:30:00|89492.3|89442.3|89447.3|89397.3|89509.4|89459.4|89446.5|89396.5|765
1596670500000|2020-08-05 23:35:00|89447.2|89397.2|89451.5|89401.5|89456.1|89406.1|89434.7|89384.7|564
1596670800000|2020-08-05 23:40:00|89452.6|89402.6|89446.2|89396.2|89457.5|89407.5|89439.5|89389.5|451
1596671100000|2020-08-05 23:45:00|89446.4|89396.4|89462.1|89412.1|89471.3|89421.3|89445|89395|563
1596671400000|2020-08-05 23:50:00|89462.9|89412.9|89491.3|89441.3|89534.2|89459.9|89462.9|89405.3|657
1596671700000|2020-08-05 23:55:00|89491.5|89441.5|89435.9|89385.9|89513.6|89463.6|89429.1|89379.1|1272
1596672000000|2020-08-06 00:00:00|89438.5|89388.5|89550.4|89500.4|89819.9|89681.7|89414.4|89327.9|2103
1596672300000|2020-08-06 00:05:00|89549.9|89499.9|89487.6|89437.6|89550.2|89500.2|89416.8|89365.6|1542
1596672600000|2020-08-06 00:10:00|89487.7|89437.7|89447.5|89397.5|89494.8|89444.8|89445.6|89395.6|1219
1596672900000|2020-08-06 00:15:00|89447.4|89397.4|89453.9|89403.9|89470.6|89420.6|89405.7|89324.7|1022
1596673200000|2020-08-06 00:20:00|89454.1|89404.1|89468.7|89418.7|89479.6|89429.6|89418.9|89368.9|1381
1596673500000|2020-08-06 00:25:00|89468.8|89418.8|89459.8|89409.8|89481.8|89431.8|89454.6|89404.6|1329
1596673800000|2020-08-06 00:30:00|89459.7|89409.7|89467.8|89417.8|89474.9|89424.9|89454|89404|1283
1596674100000|2020-08-06 00:35:00|89467.9|89417.9|89460.1|89410.1|89471.8|89421.8|89457.8|89407.8|995
1596674400000|2020-08-06 00:40:00|89460|89410|89458.8|89408.8|89473.2|89423.2|89454.5|89404.5|1265
1596674700000|2020-08-06 00:45:00|89459.1|89409.1|89451.4|89401.4|89472.8|89422.8|89450.2|89400.2|1135
1596675000000|2020-08-06 00:50:00|89450|89400|89291.7|89241.7|89465.6|89415.6|89291.7|89241.7|1463
1596675300000|2020-08-06 00:55:00|89290.3|89240.3|89409.5|89359.5|89411.1|89361.1|89255.4|89138.4|1381
1596675600000|2020-08-06 01:00:00|89410.1|89360.1|89453.1|89403.1|89483.8|89433.8|89374.9|89324.9|1553
1596675900000|2020-08-06 01:05:00|89451.5|89401.5|89484.6|89434.6|89488.8|89438.8|89449.9|89399.9|1240
1596676200000|2020-08-06 01:10:00|89484.9|89434.9|89482.9|89432.9|89505|89455|89475.8|89425.8|1062
1596676500000|2020-08-06 01:15:00|89482.8|89432.8|89457.1|89407.1|89487.6|89437.6|89451.8|89401.8|1240
1596676800000|2020-08-06 01:20:00|89456.3|89406.3|89445.5|89395.5|89458.4|89408.4|89426.4|89376.4|1187
1596677100000|2020-08-06 01:25:00|89444.1|89394.1|89448.7|89398.7|89462|89412|89417.5|89367.5|1251
1596677400000|2020-08-06 01:30:00|89449|89399|89463.3|89413.3|89483.9|89433.9|89444.8|89394.8|1029
1596677700000|2020-08-06 01:35:00|89462.7|89412.7|89450.2|89400.2|89464.1|89414.1|89445.1|89395.1|825
1596678000000|2020-08-06 01:40:00|89449.8|89399.8|89460.3|89410.3|89461.7|89411.7|89428.8|89378.8|884
1596678300000|2020-08-06 01:45:00|89460.1|89410.1|89456.1|89406.1|89471.7|89421.7|89449.9|89399.9|929
1596678600000|2020-08-06 01:50:00|89456|89406|89501.4|89451.4|89502.8|89452.8|89452.9|89402.9|1100
1596678900000|2020-08-06 01:55:00|89501.1|89451.1|89487.7|89437.7|89506.5|89456.5|89475.5|89425.5|1070
1596679200000|2020-08-06 02:00:00|89487.3|89437.3|89529.3|89479.3|89531.2|89481.2|89486.6|89436.6|958
1596679500000|2020-08-06 02:05:00|89529.2|89479.2|89562.4|89512.4|89591|89541|89527.7|89477.7|1523
1596679800000|2020-08-06 02:10:00|89562.6|89512.6|89560.2|89510.2|89582.7|89532.7|89559.3|89509.3|1516
1596680100000|2020-08-06 02:15:00|89560.3|89510.3|89534.3|89484.3|89566.5|89516.5|89519.8|89469.8|1567
1596680400000|2020-08-06 02:20:00|89534.1|89484.1|89534.4|89484.4|89548.9|89498.9|89521.7|89471.7|1251
1596680700000|2020-08-06 02:25:00|89534.6|89484.6|89535.7|89485.7|89552.7|89502.7|89522.5|89472.5|1098
1596681000000|2020-08-06 02:30:00|89536.1|89486.1|89527.9|89477.9|89559.3|89509.3|89518.4|89468.4|1815
1596681300000|2020-08-06 02:35:00|89529.2|89479.2|89540.6|89490.6|89545.2|89495.2|89511.3|89461.3|1927
1596681600000|2020-08-06 02:40:00|89539.8|89489.8|89551.6|89501.6|89562.1|89512.1|89535.5|89485.5|1829
1596681900000|2020-08-06 02:45:00|89552.3|89502.3|89556.4|89506.4|89563.7|89513.7|89541.6|89491.6|1844
1596682200000|2020-08-06 02:50:00|89556.6|89506.6|89589.6|89539.6|89606|89556|89551.6|89501.6|1720
1596682500000|2020-08-06 02:55:00|89589|89539|89632.1|89582.1|89636.2|89586.2|89578|89528|1953
1596682800000|2020-08-06 03:00:00|89630.3|89580.3|89570.4|89520.4|89639.6|89589.6|89570|89520|1887
1596683100000|2020-08-06 03:05:00|89570.3|89520.3|89569.4|89519.4|89584.4|89534.4|89562|89512|1068
1596683400000|2020-08-06 03:10:00|89569.5|89519.5|89568.6|89518.6|89593.3|89543.3|89560.8|89510.8|1701
1596683700000|2020-08-06 03:15:00|89567.7|89517.7|89534.6|89484.6|89569.3|89519.3|89529.9|89479.9|1552
1596684000000|2020-08-06 03:20:00|89534.5|89484.5|89531.4|89481.4|89544.8|89494.8|89516.3|89466.3|952
1596684300000|2020-08-06 03:25:00|89533.4|89483.4|89516.1|89466.1|89550.8|89500.8|89502.5|89452.5|1128
1596684600000|2020-08-06 03:30:00|89516.2|89466.2|89541.5|89491.5|89566.8|89516.8|89513.7|89463.7|1156
1596684900000|2020-08-06 03:35:00|89541.6|89491.6|89523.9|89473.9|89543.3|89493.3|89511.7|89461.7|942
1596685200000|2020-08-06 03:40:00|89524|89474|89486.3|89436.3|89524.9|89474.9|89486.2|89436.2|818
1596685500000|2020-08-06 03:45:00|89487.4|89437.4|89471.8|89421.8|89492.4|89442.4|89457.9|89407.9|1090
1596685800000|2020-08-06 03:50:00|89470.6|89420.6|89529.3|89479.3|89538.5|89488.5|89469.2|89419.2|833
1596686100000|2020-08-06 03:55:00|89529.6|89479.6|89494|89444|89541.9|89491.9|89482.9|89432.9|760
1596686400000|2020-08-06 04:00:00|89489.5|89439.5|89503.8|89453.8|89510.6|89460.6|89449|89399|825
1596686700000|2020-08-06 04:05:00|89503.6|89453.6|89467.3|89417.3|89520.9|89470.9|89466.1|89416.1|744
1596687000000|2020-08-06 04:10:00|89467.7|89417.7|89424.8|89374.8|89476.9|89426.9|89421.3|89371.3|942
1596687300000|2020-08-06 04:15:00|89424.3|89374.3|89445.6|89395.6|89463.5|89413.5|89423.3|89373.3|831
1596687600000|2020-08-06 04:20:00|89445.2|89395.2|89449.8|89399.8|89458.3|89408.3|89426.8|89376.8|984
1596687900000|2020-08-06 04:25:00|89450.5|89400.5|89428|89378|89456.5|89406.5|89427.1|89377.1|960
1596688200000|2020-08-06 04:30:00|89427.8|89377.8|89434.4|89384.4|89440|89390|89414.7|89364.7|808
1596688500000|2020-08-06 04:35:00|89434.5|89384.5|89433.1|89383.1|89451.4|89401.4|89415.5|89365.5|677
1596688800000|2020-08-06 04:40:00|89433|89383|89467|89417|89493.3|89443.3|89430.9|89380.9|956
1596689100000|2020-08-06 04:45:00|89466.5|89416.5|89420.5|89370.5|89472.5|89422.5|89415.9|89365.9|792
1596689400000|2020-08-06 04:50:00|89420.8|89370.8|89428.2|89378.2|89444.8|89394.8|89417.9|89367.9|811
1596689700000|2020-08-06 04:55:00|89428.4|89378.4|89429.2|89379.2|89453|89403|89415.3|89365.3|897
1596690000000|2020-08-06 05:00:00|89429.3|89379.3|89392|89342|89434.1|89384.1|89384.7|89334.7|1391
1596690300000|2020-08-06 05:05:00|89392.3|89342.3|89408.1|89358.1|89419.8|89369.8|89381|89331|1360
1596690600000|2020-08-06 05:10:00|89406.1|89356.1|89388.9|89338.9|89423.5|89373.5|89380.1|89330.1|985
1596690900000|2020-08-06 05:15:00|89390.5|89340.5|89431.1|89381.1|89438.3|89388.3|89388.4|89338.4|1234
1596691200000|2020-08-06 05:20:00|89431.8|89381.8|89403.6|89353.6|89432.5|89382.5|89390.5|89340.5|1102
1596691500000|2020-08-06 05:25:00|89403.5|89353.5|89371.2|89321.2|89406.2|89356.2|89370.2|89320.2|930
1596691800000|2020-08-06 05:30:00|89373.1|89323.1|89365.7|89315.7|89384.9|89334.9|89345.9|89295.9|1259
1596692100000|2020-08-06 05:35:00|89363.7|89313.7|89388.2|89338.2|89400.4|89350.4|89363|89313|1090
1596692400000|2020-08-06 05:40:00|89387|89337|89395.2|89345.2|89413.1|89363.1|89356.2|89306.2|1459
1596692700000|2020-08-06 05:45:00|89396.6|89346.6|89349|89299|89402.2|89352.2|89338.8|89288.8|1588
1596693000000|2020-08-06 05:50:00|89348.6|89298.6|89386.7|89336.7|89412.2|89362.2|89348.6|89298.6|1433
1596693300000|2020-08-06 05:55:00|89386.5|89336.5|89520.6|89372.7|89533.8|89441.9|89380.5|89330.5|1958
1596693600000|2020-08-06 06:00:00|89530.8|89374.8|89332.9|89282.9|89530.8|89408.6|89283.3|89233.3|1950
1596693900000|2020-08-06 06:05:00|89333.6|89283.6|89136.5|89086.5|89336.2|89286.2|89054.2|89004.2|2193
1596694200000|2020-08-06 06:10:00|89135.8|89085.8|89279.9|89229.9|89308|89258|89115.6|89065.6|2027
1596694500000|2020-08-06 06:15:00|89280.1|89230.1|89216.7|89166.7|89308.1|89258.1|89192.3|89142.3|1915
1596694800000|2020-08-06 06:20:00|89216.6|89166.6|89306.6|89256.6|89327.6|89277.6|89202.2|89152.2|1931
1596695100000|2020-08-06 06:25:00|89308.7|89258.7|89320.4|89270.4|89332.7|89282.7|89296.6|89246.6|1711
1596695400000|2020-08-06 06:30:00|89321.1|89271.1|89264.2|89214.2|89321.1|89271.1|89234.3|89184.3|1934
1596695700000|2020-08-06 06:35:00|89263.5|89213.5|89348.7|89298.7|89348.7|89298.7|89255.1|89205.1|1715
1596696000000|2020-08-06 06:40:00|89350.7|89300.7|89496.7|89446.7|89537.1|89487.1|89346.1|89296.1|1901
1596696300000|2020-08-06 06:45:00|89495.7|89445.7|89527.8|89477.8|89570|89520|89421.8|89371.8|1944
1596696600000|2020-08-06 06:50:00|89528|89478|89556.9|89506.9|89564.6|89514.6|89485.3|89435.3|1662
1596696900000|2020-08-06 06:55:00|89553.9|89503.9|89540.7|89490.7|89553.9|89503.9|89500.3|89450.3|1835
1596697200000|2020-08-06 07:00:00|89540.4|89490.4|89607.9|89557.9|89633.9|89583.9|89515|89465|2029
1596697500000|2020-08-06 07:05:00|89608|89558|89620.1|89570.1|89665.8|89615.8|89550.5|89500.5|1980
1596697800000|2020-08-06 07:10:00|89620.3|89570.3|89526.5|89476.5|89621.3|89571.3|89483|89433|1954
1596698100000|2020-08-06 07:15:00|89526.6|89476.6|89481.2|89431.2|89527.7|89477.7|89407.9|89357.9|2102
1596698400000|2020-08-06 07:20:00|89480.8|89430.8|89501.3|89451.3|89531.7|89481.7|89430.1|89380.1|1928
1596698700000|2020-08-06 07:25:00|89501.4|89451.4|89548.6|89498.6|89582.6|89532.6|89492.5|89442.5|2043
1596699000000|2020-08-06 07:30:00|89549.3|89499.3|89479.9|89429.9|89559.5|89509.5|89454.5|89404.5|2048
1596699300000|2020-08-06 07:35:00|89478.7|89428.7|89521|89471|89544.4|89494.4|89444.2|89404.8|1964
1596699600000|2020-08-06 07:40:00|89520.5|89470.5|89540.9|89490.9|89595.6|89545.6|89502.7|89452.7|1880
1596699900000|2020-08-06 07:45:00|89540.8|89490.8|89594.8|89544.8|89599.2|89549.2|89484.7|89434.7|2026
1596700200000|2020-08-06 07:50:00|89593.6|89543.6|89738.5|89688.5|89757.6|89707.6|89551.7|89501.7|2099
1596700500000|2020-08-06 07:55:00|89744.5|89694.5|89730.1|89680.1|89752.3|89702.3|89667.9|89617.9|1891
1596700800000|2020-08-06 08:00:00|89729.6|89679.6|89761.8|89711.8|89807.9|89757.9|89689|89639|2007
1596701100000|2020-08-06 08:05:00|89761.6|89711.6|89775.1|89725.1|89810|89760|89722.9|89672.9|2010
1596701400000|2020-08-06 08:10:00|89774.2|89724.2|89740|89690|89797.4|89747.4|89733.7|89683.7|1787
1596701700000|2020-08-06 08:15:00|89740.6|89690.6|89796.2|89746.2|89855.3|89805.3|89740.5|89690.5|1796
1596702000000|2020-08-06 08:20:00|89788.9|89738.9|89839.2|89789.2|89860.2|89810.2|89786.4|89736.4|1618
1596702300000|2020-08-06 08:25:00|89839.5|89789.5|89794.6|89744.6|89926|89876|89788.6|89738.6|1875
1596702600000|2020-08-06 08:30:00|89794.8|89744.8|89811.7|89761.7|89814.5|89764.5|89726.1|89676.1|1888
1596702900000|2020-08-06 08:35:00|89813.1|89763.1|89849.1|89799.1|89944.3|89894.3|89804.3|89754.3|1967
1596703200000|2020-08-06 08:40:00|89848.7|89798.7|89951.5|89901.5|90021|89982.5|89804.9|89754.9|1905
1596703500000|2020-08-06 08:45:00|89956.2|89906.2|89908.4|89858.4|90004.8|89954.8|89891|89841|1903
1596703800000|2020-08-06 08:50:00|89908.5|89858.5|89871.8|89821.8|89950.2|89905.1|89857.2|89807.2|1701
1596704100000|2020-08-06 08:55:00|89872.1|89822.1|89900.9|89850.9|89927.9|89880.3|89862.4|89812.4|1839
1596704400000|2020-08-06 09:00:00|89900.6|89850.6|89917|89892|89926.4|89894.9|89850.3|89813.1|1667
1596704700000|2020-08-06 09:05:00|89916.9|89891.9|89818|89793|89920.3|89892.2|89793.3|89760|1803
1596705000000|2020-08-06 09:10:00|89819.7|89794.7|89906.8|89881.8|89926.8|89890.7|89810.1|89776.3|1799
1596705300000|2020-08-06 09:15:00|89906.4|89881.4|89875.1|89825.1|89916.4|89881.7|89859.6|89809.6|1873
1596705600000|2020-08-06 09:20:00|89875.3|89825.3|89825.2|89775.2|89888.7|89838.7|89819.3|89769.8|1923
1596705900000|2020-08-06 09:25:00|89827.4|89777.4|89784.5|89734.5|89838.6|89788.6|89780.3|89730.3|1792
1596706200000|2020-08-06 09:30:00|89784.6|89734.6|89789.6|89739.6|89816.8|89770.1|89769.4|89719.4|1651
1596706500000|2020-08-06 09:35:00|89789.7|89739.7|89729.9|89704.9|89797.7|89747.7|89693.9|89647.1|1716
1596706800000|2020-08-06 09:40:00|89730.5|89705.5|89718.4|89668.4|89755.5|89716.5|89706.1|89661.3|1629
1596707100000|2020-08-06 09:45:00|89718.6|89668.6|89728.3|89678.3|89745.2|89695.2|89640.6|89599.3|1830
1596707400000|2020-08-06 09:50:00|89728.6|89678.6|89667.1|89617.1|89742.4|89698.1|89664.5|89614.5|1717
1596707700000|2020-08-06 09:55:00|89663.3|89613.3|89707|89657|89722.1|89672.1|89654.2|89604.2|1467
1596708000000|2020-08-06 10:00:00|89707.6|89657.6|89719.5|89669.5|89787|89737|89694.1|89644.1|1576
1596708300000|2020-08-06 10:05:00|89719.3|89669.3|89696.8|89646.8|89789.8|89744.1|89691.7|89641.7|1546
1596708600000|2020-08-06 10:10:00|89696.7|89646.7|89715|89665|89742.1|89692.1|89693.1|89643.1|1412
1596708900000|2020-08-06 10:15:00|89715.4|89665.4|89713.4|89663.4|89725.8|89675.8|89661.6|89611.6|1393
1596709200000|2020-08-06 10:20:00|89713|89663|89766.4|89716.4|89790.6|89756.9|89688.9|89646.6|1576
1596709500000|2020-08-06 10:25:00|89766.5|89716.5|89830.7|89780.7|89843.9|89793.9|89728.2|89678.2|1578
1596709800000|2020-08-06 10:30:00|89830.6|89780.6|89870.2|89820.2|89877.7|89827.7|89830.5|89780.5|1628
1596710100000|2020-08-06 10:35:00|89869.4|89819.4|89897.2|89847.2|89925.9|89875.9|89852.8|89810.9|1828
1596710400000|2020-08-06 10:40:00|89898.9|89848.9|89867.4|89817.4|89937.5|89902.1|89850.5|89800.5|1650
1596710700000|2020-08-06 10:45:00|89866.9|89816.9|89854.4|89804.4|89882.5|89844.8|89822|89772|1529
1596711000000|2020-08-06 10:50:00|89852.8|89802.8|89996.3|89946.3|90008.5|89966.1|89851.3|89801.3|1625
1596711300000|2020-08-06 10:55:00|89996.4|89946.4|89972.9|89922.9|90021.6|89985.5|89929.1|89889.5|1551
1596711600000|2020-08-06 11:00:00|89973|89923|90095.4|90045.4|90097.5|90047.5|89966.9|89916.9|1731
1596711900000|2020-08-06 11:05:00|90096|90046|90100.5|90075.5|90169.4|90126.8|90068.4|90018.4|1845
1596712200000|2020-08-06 11:10:00|90100.7|90075.7|90121.3|90096.3|90209.9|90178.1|90089.9|90047.6|1848
1596712500000|2020-08-06 11:15:00|90121.2|90096.2|90033.5|89983.5|90129.8|90104.8|90022.3|89972.3|1887
1596712800000|2020-08-06 11:20:00|90034.3|89984.3|89984.2|89934.2|90049|90013.8|89978.2|89932.4|1774
1596713100000|2020-08-06 11:25:00|89983.7|89933.7|89959.3|89934.3|89994.6|89953.7|89941.4|89904.3|1622
1596713400000|2020-08-06 11:30:00|89960.2|89935.2|89931.3|89906.3|90007.9|89972.2|89930.2|89895.3|1535
1596713700000|2020-08-06 11:35:00|89931.1|89906.1|89981.7|89956.7|90000.8|89968.8|89923.7|89883|1713
1596714000000|2020-08-06 11:40:00|89981.8|89956.8|89972.3|89947.3|89992.2|89960.3|89935.9|89910.9|1520
1596714300000|2020-08-06 11:45:00|89971|89946|90037.9|89987.9|90038|89988|89964.6|89924|1717
1596714600000|2020-08-06 11:50:00|90037.6|89987.6|89961.9|89936.9|90052.6|90018.7|89945|89906.6|1808
1596714900000|2020-08-06 11:55:00|89962.1|89937.1|89909.2|89859.2|89964.8|89939.8|89896.7|89855|1689
1596715200000|2020-08-06 12:00:00|89908.4|89858.4|89908.4|89883.4|89926|89891.5|89877.1|89845.4|1797
1596715500000|2020-08-06 12:05:00|89908.7|89883.7|89908.4|89883.4|90007.4|89964.1|89906.3|89874.5|1782
1596715800000|2020-08-06 12:10:00|89908.1|89883.1|90001.3|89951.3|90032|89989.2|89907|89882|1702
1596716100000|2020-08-06 12:15:00|90000.4|89950.4|89947.7|89922.7|90035.7|89999.4|89947|89916.9|1771
1596716400000|2020-08-06 12:20:00|89948.7|89923.7|89911.5|89886.5|89949.9|89924.9|89897.9|89865.1|1722
1596716700000|2020-08-06 12:25:00|89912.2|89887.2|89919.1|89869.1|89919.9|89887.3|89861.2|89822.9|1477
1596717000000|2020-08-06 12:30:00|89917.1|89867.1|89740.1|89690.1|89918.7|89868.7|89700|89662|1957
1596717300000|2020-08-06 12:35:00|89738.1|89688.1|89709.9|89659.9|89804.3|89754.3|89677.4|89641.6|1973
1596717600000|2020-08-06 12:40:00|89710.3|89660.3|89604|89579|89724.1|89678|89584.1|89534.1|1852
1596717900000|2020-08-06 12:45:00|89604.9|89579.9|89709.9|89659.9|89729.5|89688.6|89597.2|89558.9|1836
1596718200000|2020-08-06 12:50:00|89710|89660|89731.4|89681.4|89741.7|89701.1|89661.7|89611.7|1731
1596718500000|2020-08-06 12:55:00|89731.1|89681.1|89757.8|89732.8|89771.8|89739|89691.2|89648.3|1817
1596718800000|2020-08-06 13:00:00|89757.7|89732.7|89828.9|89778.9|89853.1|89811.9|89728|89678|1948
1596719100000|2020-08-06 13:05:00|89830.2|89780.2|89771.4|89746.4|89838.9|89788.9|89727.1|89684.8|1868
1596719400000|2020-08-06 13:10:00|89770.8|89745.8|89815.8|89765.8|89857.7|89807.7|89749.7|89712.4|1919
1596719700000|2020-08-06 13:15:00|89815.9|89765.9|89878.1|89828.1|89937.7|89887.7|89790.5|89746.1|1807
1596720000000|2020-08-06 13:20:00|89877.2|89827.2|89803.4|89778.4|89887|89852.9|89778.2|89728.5|1594
1596720300000|2020-08-06 13:25:00|89804.9|89779.9|89779.4|89729.4|89823.8|89788.8|89749.3|89716|1536
1596720600000|2020-08-06 13:30:00|89779.5|89729.5|89787.4|89737.4|89806|89756.7|89746.1|89706.4|1821
1596720900000|2020-08-06 13:35:00|89786.8|89736.8|89761.7|89711.7|89816.7|89778.3|89726.2|89678.1|1858
1596721200000|2020-08-06 13:40:00|89760|89710|89741|89691|89797.4|89747.4|89703|89664.9|1975
1596721500000|2020-08-06 13:45:00|89740|89690|89647|89597|89761|89711|89627.4|89577.4|1877
1596721800000|2020-08-06 13:50:00|89645.6|89595.6|89640.1|89615.1|89660.6|89616|89590.9|89547.9|1870
1596722100000|2020-08-06 13:55:00|89639.8|89614.8|89654.2|89604.2|89658.2|89620|89553.1|89503.1|1846
1596722400000|2020-08-06 14:00:00|89653.6|89603.6|89724.6|89699.6|89768.7|89718.7|89640.3|89590.3|2031
1596722700000|2020-08-06 14:05:00|89725.8|89700.8|89861.8|89811.8|89958|89916.7|89725.8|89691.7|2020
1596723000000|2020-08-06 14:10:00|89862.2|89812.2|89838.3|89788.3|89862.4|89812.4|89743.7|89693.7|2085
1596723300000|2020-08-06 14:15:00|89837.3|89787.3|89893.1|89843.1|89895.3|89849.1|89787.4|89737.4|2026
1596723600000|2020-08-06 14:20:00|89894.2|89844.2|89878.1|89828.1|89935.3|89885.3|89832.2|89782.2|1896
1596723900000|2020-08-06 14:25:00|89877.9|89827.9|89918.5|89868.5|89952.6|89902.6|89855.2|89805.2|1839
1596724200000|2020-08-06 14:30:00|89917.8|89867.8|89875.5|89825.5|89928.5|89890.3|89845.4|89795.4|1873
1596724500000|2020-08-06 14:35:00|89875.6|89825.6|89921.8|89871.8|89934.8|89884.8|89828.3|89787.5|1935
1596724800000|2020-08-06 14:40:00|89922.2|89872.2|90049.1|89999.1|90096.1|90046.1|89895.7|89845.7|1982
1596725100000|2020-08-06 14:45:00|90048.8|89998.8|90001.8|89951.8|90059.5|90009.5|89970.3|89922.4|1982
1596725400000|2020-08-06 14:50:00|90003.3|89953.3|89967.8|89917.8|90042|89992|89957.2|89907.2|2086
1596725700000|2020-08-06 14:55:00|89967.9|89917.9|89898|89848|89977.4|89927.4|89820.8|89771.3|2178
1596726000000|2020-08-06 15:00:00|89896.6|89846.6|89864.3|89814.3|89954.7|89904.7|89831.1|89794.3|2057
1596726300000|2020-08-06 15:05:00|89863.6|89813.6|89836|89786|89884.4|89834.4|89829.8|89784.5|1965
1596726600000|2020-08-06 15:10:00|89837.5|89787.5|89896.1|89846.1|89925.1|89875.1|89814.4|89764.4|2014
1596726900000|2020-08-06 15:15:00|89894.9|89844.9|89899.5|89849.5|89926.5|89876.5|89855.1|89812.7|1969
1596727200000|2020-08-06 15:20:00|89900.1|89850.1|89929.8|89879.8|89933.1|89883.1|89855.8|89812.5|1843
1596727500000|2020-08-06 15:25:00|89930.1|89880.1|89982.4|89932.4|90026.2|89976.2|89921.4|89877.5|2013
1596727800000|2020-08-06 15:30:00|89984.7|89934.7|89970.6|89920.6|90001.8|89951.8|89946.6|89896.6|1734
1596728100000|2020-08-06 15:35:00|89971|89921|89995.1|89945.1|90010.4|89960.4|89952|89910.2|1754
1596728400000|2020-08-06 15:40:00|89994.7|89944.7|89987.8|89937.8|90020.9|89979.9|89967.1|89925.8|1688
1596728700000|2020-08-06 15:45:00|89987.3|89937.3|89871|89821|89993.9|89956.8|89869|89819|1721
1596729000000|2020-08-06 15:50:00|89870.7|89820.7|89870|89820|89884.9|89834.9|89851.6|89811.2|1383
1596729300000|2020-08-06 15:55:00|89870.7|89820.7|89799.6|89749.6|89873.1|89833.2|89792.3|89742.3|1415
1596729600000|2020-08-06 16:00:00|89798.7|89748.7|89653.1|89603.1|89798.7|89749.1|89634.4|89584.4|2038
1596729900000|2020-08-06 16:05:00|89652.6|89602.6|89581.5|89531.5|89660.3|89618.5|89514.2|89464.2|2137
1596730200000|2020-08-06 16:10:00|89580.2|89530.2|89564.3|89514.3|89588|89538|89525|89475|2142
1596730500000|2020-08-06 16:15:00|89564.6|89514.6|89587.1|89537.1|89608.9|89558.9|89530.1|89489|1978
1596730800000|2020-08-06 16:20:00|89587.2|89537.2|89706.6|89656.6|89708.5|89658.5|89583.9|89533.9|1919
1596731100000|2020-08-06 16:25:00|89707|89657|89704.2|89654.2|89720.2|89670.2|89681.2|89636.2|1904
1596731400000|2020-08-06 16:30:00|89703.1|89653.1|89697.5|89647.5|89734.4|89684.4|89684.9|89634.9|1924
1596731700000|2020-08-06 16:35:00|89695.1|89645.1|89683.9|89633.9|89702.5|89652.5|89673.4|89623.4|1751
1596732000000|2020-08-06 16:40:00|89684.8|89634.8|89668.7|89618.7|89728.3|89678.3|89667.1|89617.1|1587
1596732300000|2020-08-06 16:45:00|89670.1|89620.1|89723.2|89673.2|89739.5|89689.5|89652.6|89614.5|1594
1596732600000|2020-08-06 16:50:00|89722.2|89672.2|89647|89622|89737.1|89687.1|89641.2|89604.3|1574
1596732900000|2020-08-06 16:55:00|89647.1|89622.1|89653|89603|89683.7|89643.8|89642.2|89592.2|1599
1596733200000|2020-08-06 17:00:00|89653.8|89603.8|89637.4|89587.4|89663.7|89613.7|89612.3|89562.3|1333
1596733500000|2020-08-06 17:05:00|89638.2|89588.2|89689.8|89639.8|89690.8|89640.8|89635.2|89585.2|1712
1596733800000|2020-08-06 17:10:00|89686.6|89636.6|89698.6|89648.6|89716.2|89666.2|89676|89626|1758
1596734100000|2020-08-06 17:15:00|89698.1|89648.1|89769.3|89719.3|89771.1|89721.1|89693.1|89643.1|1700
1596734400000|2020-08-06 17:20:00|89766.3|89716.3|89792.7|89742.7|89798.1|89748.1|89759|89715.7|1449
1596734700000|2020-08-06 17:25:00|89792.6|89742.6|89739|89689|89800.6|89763.5|89730.9|89680.9|1474
1596735000000|2020-08-06 17:30:00|89741|89691|89748.7|89698.7|89758.5|89718.8|89701.4|89662.3|1925
1596735300000|2020-08-06 17:35:00|89747.4|89697.4|89747.9|89697.9|89773.2|89723.2|89743.4|89693.4|1881
1596735600000|2020-08-06 17:40:00|89748.6|89698.6|89703.2|89653.2|89750.4|89700.4|89702.4|89652.4|1961
1596735900000|2020-08-06 17:45:00|89702.9|89652.9|89630.3|89580.3|89721.5|89671.5|89626.9|89576.9|1673
1596736200000|2020-08-06 17:50:00|89630.6|89580.6|89676.7|89626.7|89695.3|89645.3|89615.2|89571.6|1607
1596736500000|2020-08-06 17:55:00|89677.2|89627.2|89768.4|89718.4|89788.1|89738.1|89676.1|89626.1|1958
1596736800000|2020-08-06 18:00:00|89767|89717|89743.9|89693.9|89781.2|89731.2|89694.2|89644.2|1793
1596737100000|2020-08-06 18:05:00|89743.7|89693.7|89789.1|89739.1|89799.3|89754.7|89743.7|89693.7|1742
1596737400000|2020-08-06 18:10:00|89789.6|89739.6|89794.3|89744.3|89794.6|89747.7|89747.7|89709.2|1330
1596737700000|2020-08-06 18:15:00|89791|89741|89796.7|89746.7|89811.3|89763|89770.3|89720.3|1121
1596738000000|2020-08-06 18:20:00|89796.8|89746.8|89823.7|89773.7|89825|89788.5|89780.5|89742.4|1292
1596738300000|2020-08-06 18:25:00|89825|89775|89820.4|89770.4|89828.4|89791.4|89797.2|89757.3|1592
1596738600000|2020-08-06 18:30:00|89821.1|89771.1|89828.9|89778.9|89829.8|89794.1|89798.3|89748.3|1308
1596738900000|2020-08-06 18:35:00|89828.4|89778.4|89773.9|89723.9|89839.6|89789.6|89771.3|89721.3|1707
1596739200000|2020-08-06 18:40:00|89773.5|89723.5|89752|89702|89782.9|89742.6|89743.1|89693.1|1932
1596739500000|2020-08-06 18:45:00|89752.1|89702.1|89757.3|89732.3|89788.6|89738.6|89749.8|89699.8|1822
1596739800000|2020-08-06 18:50:00|89758.3|89733.3|89742.7|89692.7|89768.1|89733.3|89699.4|89661.8|1446
1596740100000|2020-08-06 18:55:00|89742.8|89692.8|89745.8|89695.8|89781.2|89744.3|89707.8|89657.8|1697
1596740400000|2020-08-06 19:00:00|89744.8|89694.8|89757.4|89707.4|89837.6|89787.6|89744.8|89694.8|1596
1596740700000|2020-08-06 19:05:00|89757.5|89707.5|89819.8|89769.8|89833.7|89786.5|89746.7|89705.4|1692
1596741000000|2020-08-06 19:10:00|89821.7|89771.7|89806.3|89756.3|89890.3|89840.3|89778.6|89734|1713
1596741300000|2020-08-06 19:15:00|89806.7|89756.7|89765.3|89715.3|89820.6|89780.9|89746.7|89696.7|1412
1596741600000|2020-08-06 19:20:00|89765.1|89715.1|89778|89728|89780|89735.9|89755.6|89706.8|1271
1596741900000|2020-08-06 19:25:00|89779.8|89729.8|89832.7|89782.7|89852.4|89804.3|89767|89725.4|1644
1596742200000|2020-08-06 19:30:00|89834|89784|89811.5|89761.5|89836.2|89786.2|89790.9|89740.9|1671
1596742500000|2020-08-06 19:35:00|89812.3|89762.3|89812.9|89762.9|89819.2|89774.7|89799.3|89754.8|1652
1596742800000|2020-08-06 19:40:00|89811.9|89761.9|89836.5|89786.5|89845.8|89795.8|89797.5|89754.8|1668
1596743100000|2020-08-06 19:45:00|89838.2|89788.2|89845.4|89795.4|89861.4|89811.4|89827.4|89777.4|1601
1596743400000|2020-08-06 19:50:00|89845.9|89795.9|89803.5|89753.5|89848.5|89798.5|89794.2|89744.2|1794
1596743700000|2020-08-06 19:55:00|89801.8|89751.8|89784.2|89734.2|89815.5|89765.5|89780.9|89730.9|1629
1596744000000|2020-08-06 20:00:00|89784.3|89734.3|89736.7|89686.7|89793.1|89743.1|89735.2|89685.2|1426
1596744300000|2020-08-06 20:05:00|89737|89687|89711.8|89661.8|89753.9|89703.9|89698.2|89648.2|1199
1596744600000|2020-08-06 20:10:00|89711.5|89661.5|89746.5|89696.5|89759.6|89709.6|89709.7|89659.7|1507
1596744900000|2020-08-06 20:15:00|89748.9|89698.9|89737.6|89687.6|89758|89708|89725.8|89675.8|1400
1596745200000|2020-08-06 20:20:00|89738.2|89688.2|89732|89682|89741.6|89691.6|89720.7|89670.7|1190
1596745500000|2020-08-06 20:25:00|89731.9|89681.9|89736.2|89686.2|89744.1|89694.1|89723.4|89673.4|1147
1596745800000|2020-08-06 20:30:00|89739.2|89689.2|89749.8|89699.8|89753.6|89703.6|89727.3|89677.3|815
1596746100000|2020-08-06 20:35:00|89748.4|89698.4|89711.3|89661.3|89772|89722|89692.6|89642.6|1377
1596746400000|2020-08-06 20:40:00|89711.5|89661.5|89721.8|89671.8|89736.9|89686.9|89706.2|89656.2|1016
1596746700000|2020-08-06 20:45:00|89719.1|89669.1|89730|89680|89735.2|89685.2|89712.4|89662.4|1081
1596747000000|2020-08-06 20:50:00|89728.7|89678.7|89714.5|89664.5|89730.3|89680.3|89707.7|89657.7|806
1596747300000|2020-08-06 20:55:00|89710.9|89660.9|89714.5|89664.5|89761.8|89683.3|89708.3|89635.2|881
1596747600000|2020-08-06 21:00:00|89714.9|89664.9|89783.4|89490.2|89794.4|89664.9|89666.7|89478|160
1596747900000|2020-08-06 21:05:00|89783.1|89513.2|89784.5|89588|89848.5|89601.5|89743.5|89470.3|242
1596748200000|2020-08-06 21:10:00|89787.1|89582|89800.7|89593.7|89837.5|89609.1|89759.7|89538.6|614
1596748500000|2020-08-06 21:15:00|89783.8|89598.8|89809.9|89584|89839.5|89616|89752|89542.9|378
1596748800000|2020-08-06 21:20:00|89810.7|89592.3|89779.9|89573.6|89884.4|89606|89725|89481.9|315
1596749100000|2020-08-06 21:25:00|89774.2|89574.9|89752.8|89577.6|89834.8|89592.4|89742.9|89527.8|240
1596749400000|2020-08-06 21:30:00|89758.3|89587|89747.2|89576|89782|89595.7|89718.1|89545.6|495
1596749700000|2020-08-06 21:35:00|89741.5|89577.7|89741.9|89574.2|89807.2|89588.6|89716.1|89500.3|326
1596750000000|2020-08-06 21:40:00|89741.5|89568.4|89728.6|89582.1|89772.1|89588.3|89712.8|89528.8|329
1596750300000|2020-08-06 21:45:00|89740.2|89574.8|89717.6|89570.8|89776.4|89619.2|89660.3|89538.6|449
1596750600000|2020-08-06 21:50:00|89710.2|89573.1|89740.4|89603.8|89746.3|89638.3|89666.5|89555.5|316
1596750900000|2020-08-06 21:55:00|89687.1|89637.1|89735.7|89581.6|89770.2|89639.9|89679.4|89536.8|243
1596751200000|2020-08-06 22:00:00|89734.1|89578.2|89708.7|89555.6|89734.1|89631.2|89661.5|89546.5|670
1596751500000|2020-08-06 22:05:00|89714.3|89577.1|89668.9|89618.9|89728.4|89630.3|89662.7|89554.8|526
1596751800000|2020-08-06 22:10:00|89669|89619|89711|89584.3|89742.1|89636.4|89669|89537.7|371
1596752100000|2020-08-06 22:15:00|89713.2|89579.1|89682.8|89632.8|89726.5|89639.2|89668.9|89572.6|889
1596752400000|2020-08-06 22:20:00|89681.7|89631.7|89652.1|89602.1|89716.8|89631.7|89652.1|89560.2|814
1596752700000|2020-08-06 22:25:00|89650.9|89600.9|89661.2|89611.2|89704.3|89632.5|89646.8|89551.3|563
1596753000000|2020-08-06 22:30:00|89660.5|89610.5|89685.1|89635.1|89701.4|89640.8|89655.8|89574.5|388
1596753300000|2020-08-06 22:35:00|89687.5|89637.5|89688|89638|89731.4|89650.5|89680.5|89558.3|350
1596753600000|2020-08-06 22:40:00|89688.2|89638.2|89690.8|89640.8|89700.5|89650.5|89677.2|89627.2|354
1596753900000|2020-08-06 22:45:00|89691.4|89641.4|89687|89637|89702.9|89652.9|89680.4|89630.4|300
1596754200000|2020-08-06 22:50:00|89682.3|89632.3|89681.4|89631.4|89690.1|89640.1|89671.7|89621.7|438
1596754500000|2020-08-06 22:55:00|89678.6|89628.6|89686.8|89636.8|89694.2|89644.2|89665|89615|450
1596754800000|2020-08-06 23:00:00|89689.4|89639.4|89707.2|89657.2|89714.5|89664.5|89681|89631|496
1596755100000|2020-08-06 23:05:00|89706.7|89656.7|89696.2|89646.2|89712.9|89662.9|89689|89639|421
1596755400000|2020-08-06 23:10:00|89701.1|89651.1|89713.7|89663.7|89724.8|89674.8|89692.7|89642.7|772
1596755700000|2020-08-06 23:15:00|89713.6|89663.6|89725.8|89675.8|89733|89683|89713.6|89663.6|1229
1596756000000|2020-08-06 23:20:00|89725.2|89675.2|89747.5|89697.5|89756.1|89706.1|89722.2|89672.2|1005
1596756300000|2020-08-06 23:25:00|89747.9|89697.9|89742.6|89692.6|89752.1|89702.1|89734.7|89684.7|474
1596756600000|2020-08-06 23:30:00|89742.9|89692.9|89735|89685|89794.5|89744.5|89728.3|89678.3|566
1596756900000|2020-08-06 23:35:00|89733.1|89683.1|89732.5|89682.5|89746.9|89696.9|89730.5|89680.5|664
1596757200000|2020-08-06 23:40:00|89732.6|89682.6|89755.9|89705.9|89759.4|89709.4|89729.7|89679.7|719
1596757500000|2020-08-06 23:45:00|89755.1|89705.1|89797.9|89747.9|89801.2|89751.2|89743.1|89705|690
1596757800000|2020-08-06 23:50:00|89794.5|89744.5|89760.4|89710.4|89800.3|89750.3|89754.4|89704.4|905
1596758100000|2020-08-06 23:55:00|89760.2|89710.2|89770.3|89720.3|89784.4|89734.4|89755|89705|771
1596758400000|2020-08-07 00:00:00|89770.4|89720.4|89771.2|89721.2|89807.1|89757.1|89760.4|89710.4|1002
1596758700000|2020-08-07 00:05:00|89770.2|89720.2|89753.6|89703.6|89777|89727|89743.6|89693.6|814
1596759000000|2020-08-07 00:10:00|89754.9|89704.9|89774|89724|89784.6|89734.6|89745|89695|847
1596759300000|2020-08-07 00:15:00|89774.4|89724.4|89752.2|89702.2|89774.4|89724.4|89743.7|89693.7|716
1596759600000|2020-08-07 00:20:00|89751.8|89701.8|89765.1|89715.1|89769.9|89719.9|89735.6|89685.6|840
1596759900000|2020-08-07 00:25:00|89764|89714|89738.6|89688.6|89764.4|89714.4|89734.3|89684.3|870
1596760200000|2020-08-07 00:30:00|89742|89692|89698.3|89648.3|89748.2|89698.2|89695.2|89645.2|970
1596760500000|2020-08-07 00:35:00|89697.6|89647.6|89718|89668|89746.1|89696.1|89694.2|89644.2|773
1596760800000|2020-08-07 00:40:00|89717.5|89667.5|89754.9|89704.9|89755.6|89705.6|89717.5|89667.5|759
1596761100000|2020-08-07 00:45:00|89758.7|89708.7|89761.9|89711.9|89788.4|89738.4|89733.3|89683.3|1189
1596761400000|2020-08-07 00:50:00|89762.8|89712.8|89773.7|89723.7|89778.3|89728.3|89737.1|89687.1|1190
1596761700000|2020-08-07 00:55:00|89773.5|89723.5|89760.9|89710.9|89798.6|89748.6|89746.7|89696.7|1212
1596762000000|2020-08-07 01:00:00|89760.7|89710.7|89780.8|89730.8|89816.8|89766.8|89750.1|89700.1|1339
1596762300000|2020-08-07 01:05:00|89781.3|89731.3|89770.9|89720.9|89781.6|89731.6|89756.2|89706.2|1052
1596762600000|2020-08-07 01:10:00|89771|89721|89764.7|89714.7|89782.8|89732.8|89756.2|89706.2|1074
1596762900000|2020-08-07 01:15:00|89764.8|89714.8|89757|89707|89791.7|89741.7|89752.9|89702.9|1447
1596763200000|2020-08-07 01:20:00|89756|89706|89768.1|89718.1|89778.7|89728.7|89745.4|89695.4|1206
1596763500000|2020-08-07 01:25:00|89767.9|89717.9|89787.8|89737.8|89809.6|89759.6|89767.9|89717.9|1609
1596763800000|2020-08-07 01:30:00|89788.1|89738.1|89778|89728|89800.8|89750.8|89758.8|89708.8|1126
1596764100000|2020-08-07 01:35:00|89780.2|89730.2|89807.3|89757.3|89833.4|89783.4|89772.5|89722.5|1270
1596764400000|2020-08-07 01:40:00|89807.5|89757.5|89818.5|89768.5|89819.6|89769.6|89795.9|89745.9|1047
1596764700000|2020-08-07 01:45:00|89819.3|89769.3|89789.5|89739.5|89822.5|89772.5|89786.1|89736.1|1083
1596765000000|2020-08-07 01:50:00|89787.9|89737.9|89786.7|89736.7|89800.5|89750.5|89771.7|89721.7|970
1596765300000|2020-08-07 01:55:00|89785.9|89735.9|89789.5|89739.5|89803.5|89753.5|89784.5|89734.5|884
1596765600000|2020-08-07 02:00:00|89791|89741|89794.2|89744.2|89804.5|89754.5|89780.4|89730.4|857
1596765900000|2020-08-07 02:05:00|89794.1|89744.1|89792.5|89742.5|89802.7|89752.7|89778.2|89728.2|886
1596766200000|2020-08-07 02:10:00|89794.1|89744.1|89824.7|89774.7|89835.7|89785.7|89794.1|89744.1|1104
1596766500000|2020-08-07 02:15:00|89825|89775|89859.2|89809.2|89870.9|89820.9|89819.1|89769.1|1333
1596766800000|2020-08-07 02:20:00|89858.9|89808.9|89848.6|89798.6|89863.9|89813.9|89836.1|89786.1|1293
1596767100000|2020-08-07 02:25:00|89848.1|89798.1|90098.1|90048.1|90152.9|90102.9|89844.7|89794.7|1758
1596767400000|2020-08-07 02:30:00|90097.6|90047.6|90055.3|90005.3|90112.6|90062.6|90044.9|89994.9|1731
1596767700000|2020-08-07 02:35:00|90058|90008|90068.8|90018.8|90089.3|90039.3|90043.9|89993.9|1278
1596768000000|2020-08-07 02:40:00|90069.3|90019.3|90073|90023|90099.8|90049.8|90064|90014|1112
1596768300000|2020-08-07 02:45:00|90072.9|90022.9|90096.2|90046.2|90140.9|90090.9|90071.5|90021.5|970
1596768600000|2020-08-07 02:50:00|90096.8|90046.8|90193.6|90143.6|90209.7|90159.7|90089.2|90039.2|1383
1596768900000|2020-08-07 02:55:00|90193.1|90143.1|90177.2|90127.2|90261.4|90211.4|90158.9|90108.9|1688
1596769200000|2020-08-07 03:00:00|90175.7|90125.7|90196.4|90146.4|90220.6|90170.6|90169.7|90119.7|1281
1596769500000|2020-08-07 03:05:00|90196.3|90146.3|90206.6|90156.6|90210.4|90160.4|90148.9|90098.9|1568
1596769800000|2020-08-07 03:10:00|90207.1|90157.1|90229.9|90179.9|90241.8|90191.8|90190.5|90140.5|1309
1596770100000|2020-08-07 03:15:00|90230.5|90180.5|90222.9|90172.9|90234.1|90184.1|90213.8|90163.8|931
1596770400000|2020-08-07 03:20:00|90223.1|90173.1|90220.3|90170.3|90239.3|90189.3|90213.4|90163.4|934
1596770700000|2020-08-07 03:25:00|90220|90170|90316.6|90266.6|90321.3|90271.3|90215.5|90165.5|1354
1596771000000|2020-08-07 03:30:00|90316.1|90266.1|90283.6|90233.6|90317|90267|90251.6|90201.6|1346
1596771300000|2020-08-07 03:35:00|90282.8|90232.8|90381.1|90331.1|90381.1|90331.1|90280.9|90230.9|1318
1596771600000|2020-08-07 03:40:00|90375.4|90325.4|90338.1|90288.1|90377.5|90327.5|90329.9|90279.9|1147
1596771900000|2020-08-07 03:45:00|90338.2|90288.2|90323.6|90273.6|90344|90294|90316.4|90266.4|1090
1596772200000|2020-08-07 03:50:00|90322.1|90272.1|90337.5|90287.5|90354|90304|90315.9|90265.9|1305
1596772500000|2020-08-07 03:55:00|90337.2|90287.2|90404.3|90354.3|90405.5|90355.5|90331|90281|1735
1596772800000|2020-08-07 04:00:00|90403.9|90353.9|90402.8|90352.8|90441.4|90391.4|90392.8|90342.8|1509
1596773100000|2020-08-07 04:05:00|90403|90353|90324.2|90274.2|90423.9|90373.9|90324.2|90274.2|1587
1596773400000|2020-08-07 04:10:00|90324.3|90274.3|90343.5|90293.5|90351.1|90301.1|90291.1|90241.1|1482
1596773700000|2020-08-07 04:15:00|90342.9|90292.9|90341.9|90291.9|90362.7|90312.7|90327|90277|1220
1596774000000|2020-08-07 04:20:00|90342.5|90292.5|90324.8|90274.8|90355|90305|90315.4|90265.4|1086
1596774300000|2020-08-07 04:25:00|90324.9|90274.9|90336.7|90286.7|90344.2|90294.2|90306.1|90256.1|1172
1596774600000|2020-08-07 04:30:00|90335.5|90285.5|90311.1|90261.1|90337.7|90287.7|90287.3|90237.3|1027
1596774900000|2020-08-07 04:35:00|90311.5|90261.5|90256.2|90206.2|90316|90266|90247|90197|1329
1596775200000|2020-08-07 04:40:00|90256.7|90206.7|90224.3|90174.3|90260.6|90210.6|90214.6|90164.6|1316
1596775500000|2020-08-07 04:45:00|90224.4|90174.4|90226.7|90176.7|90233.7|90183.7|90209.4|90159.4|1093
1596775800000|2020-08-07 04:50:00|90226.4|90176.4|90213.4|90163.4|90230|90180|90204.1|90154.1|848
1596776100000|2020-08-07 04:55:00|90213.3|90163.3|90227.8|90177.8|90232.5|90182.5|90196.9|90146.9|967
1596776400000|2020-08-07 05:00:00|90228|90178|90249.4|90199.4|90253.5|90203.5|90217.6|90167.6|1217
1596776700000|2020-08-07 05:05:00|90248.1|90198.1|90259.8|90209.8|90286.5|90236.5|90240.7|90190.7|1207
1596777000000|2020-08-07 05:10:00|90259.9|90209.9|90236.2|90186.2|90261.4|90211.4|90232.1|90182.1|1301
1596777300000|2020-08-07 05:15:00|90234.5|90184.5|90233.9|90183.9|90243.8|90193.8|90210.3|90160.3|1341
1596777600000|2020-08-07 05:20:00|90234.6|90184.6|90214.9|90164.9|90236.3|90186.3|90196.1|90146.1|1328
1596777900000|2020-08-07 05:25:00|90215|90165|90213.8|90163.8|90239.3|90189.3|90211.2|90161.2|963
1596778200000|2020-08-07 05:30:00|90212.6|90162.6|90207.1|90157.1|90222|90172|90198|90148|1077
1596778500000|2020-08-07 05:35:00|90206.8|90156.8|90119.2|90069.2|90211.8|90161.8|90099.5|90049.5|1114
1596778800000|2020-08-07 05:40:00|90118.8|90068.8|90080.6|90030.6|90130.8|90080.8|90079|90029|1459
1596779100000|2020-08-07 05:45:00|90080.4|90030.4|90065.1|90015.1|90090.3|90040.3|90054.5|90004.5|1309
1596779400000|2020-08-07 05:50:00|90065|90015|90081.9|90031.9|90085|90035|90057|90007|1023
1596779700000|2020-08-07 05:55:00|90081.1|90031.1|90079.2|89951|90095.9|90042.8|90017.8|89854.8|1059
1596780000000|2020-08-07 06:00:00|90082.1|89952.1|90073.5|90023.5|90088.7|90033.9|90037|89942.2|1454
1596780300000|2020-08-07 06:05:00|90073.6|90023.6|90076.1|90026.1|90082.8|90032.8|90020.6|89970.6|1485
1596780600000|2020-08-07 06:10:00|90075.1|90025.1|90119.6|90069.6|90130.1|90080.1|90062.5|90012.5|1637
1596780900000|2020-08-07 06:15:00|90119.2|90069.2|89969.8|89919.8|90130|90080|89968.4|89918.4|1709
1596781200000|2020-08-07 06:20:00|89968.7|89918.7|90040.3|89990.3|90041.5|89991.5|89962.3|89912.3|1455
1596781500000|2020-08-07 06:25:00|90039.5|89989.5|89980.8|89955.8|90044.7|89994.7|89979.1|89949|1548
1596781800000|2020-08-07 06:30:00|89980.5|89955.5|90046.5|89996.5|90062.9|90012.9|89974.7|89949.7|1224
1596782100000|2020-08-07 06:35:00|90045.1|89995.1|90068.1|90018.1|90080.1|90030.1|90044.7|89994.7|1854
1596782400000|2020-08-07 06:40:00|90067.4|90017.4|90119.1|90069.1|90142.3|90092.3|90061.8|90011.8|1680
1596782700000|2020-08-07 06:45:00|90118.1|90068.1|90140.5|90090.5|90149.7|90099.7|90106.8|90056.8|1555
1596783000000|2020-08-07 06:50:00|90140.3|90090.3|90094.7|90044.7|90153.8|90103.8|90094.7|90044.7|1359
1596783300000|2020-08-07 06:55:00|90094.5|90044.5|90278.8|90228.8|90284.4|90234.4|90094|90044|1973
1596783600000|2020-08-07 07:00:00|90279|90229|90158.3|90108.3|90288.7|90238.7|90103.3|90053.3|2170
1596783900000|2020-08-07 07:05:00|90163.1|90113.1|90056.5|90006.5|90163.1|90113.1|90034.2|89984.2|2183
1596784200000|2020-08-07 07:10:00|90058.5|90008.5|89983.2|89933.2|90119.2|90069.2|89966.6|89916.6|2133
1596784500000|2020-08-07 07:15:00|89984.5|89934.5|89934|89884|89987.1|89937.1|89884.7|89834.7|2063
1596784800000|2020-08-07 07:20:00|89934.1|89884.1|89883.7|89833.7|89976.8|89926.8|89867|89817|1918
1596785100000|2020-08-07 07:25:00|89883.5|89833.5|89977.7|89927.7|89986.5|89936.5|89883.3|89833.3|1934
1596785400000|2020-08-07 07:30:00|89977.8|89927.8|89951.9|89901.9|89988.8|89938.8|89941.9|89891.9|1785
1596785700000|2020-08-07 07:35:00|89951.5|89901.5|89979.4|89929.4|89997.6|89957.7|89947.5|89897.5|1750
1596786000000|2020-08-07 07:40:00|89978.7|89928.7|89906.3|89856.3|89986.1|89936.1|89853.8|89803.8|1936
1596786300000|2020-08-07 07:45:00|89909.6|89859.6|89916.7|89866.7|89950.9|89900.9|89873.2|89836|1904
1596786600000|2020-08-07 07:50:00|89913.7|89863.7|89948.6|89898.6|89962|89912|89902.3|89855|1747
1596786900000|2020-08-07 07:55:00|89945.9|89895.9|89887.8|89837.8|89972.8|89922.8|89878|89828|1732
1596787200000|2020-08-07 08:00:00|89889.9|89839.9|90019.3|89969.3|90026.2|89976.2|89888|89838|2046
1596787500000|2020-08-07 08:05:00|90019.2|89969.2|90037.7|89987.7|90045.9|89995.9|90012.6|89962.6|1935
1596787800000|2020-08-07 08:10:00|90038|89988|90018.3|89968.3|90067.9|90017.9|90002.4|89959.6|1710
1596788100000|2020-08-07 08:15:00|90018.6|89968.6|89980.5|89930.5|90024.8|89974.8|89963.8|89929.4|1816
1596788400000|2020-08-07 08:20:00|89979.8|89929.8|90019.7|89969.7|90025.7|89975.7|89978.6|89928.6|1810
1596788700000|2020-08-07 08:25:00|90018.3|89968.3|90050|90000|90050.2|90009.8|90000.3|89950.3|1764
1596789000000|2020-08-07 08:30:00|90051.5|90001.5|90048.4|89998.4|90074.4|90024.4|90013.7|89963.7|1903
1596789300000|2020-08-07 08:35:00|90048.7|89998.7|90004.8|89954.8|90061|90011|90004.2|89954.2|1779
1596789600000|2020-08-07 08:40:00|90005.2|89955.2|90097.2|90047.2|90098.7|90048.7|89991.3|89941.3|1893
1596789900000|2020-08-07 08:45:00|90095.9|90045.9|90128.2|90078.2|90131.1|90081.1|90059.7|90009.7|1877
1596790200000|2020-08-07 08:50:00|90129.1|90079.1|90072.6|90022.6|90164.8|90114.8|90067.1|90017.1|1823
1596790500000|2020-08-07 08:55:00|90072.8|90022.8|90080.8|90030.8|90099.6|90049.6|90037|89987|1819
1596790800000|2020-08-07 09:00:00|90079.2|90029.2|90146.9|90096.9|90148.4|90098.4|90020.5|89970.5|1730
1596791100000|2020-08-07 09:05:00|90146.8|90096.8|90115.4|90065.4|90191.3|90141.3|90102.2|90052.2|1920
1596791400000|2020-08-07 09:10:00|90114.8|90064.8|90169.8|90119.8|90248.8|90198.8|90106.6|90062.4|1969
1596791700000|2020-08-07 09:15:00|90169.7|90119.7|90175.1|90125.1|90221.5|90171.5|90167.1|90117.1|1892
1596792000000|2020-08-07 09:20:00|90178.7|90128.7|90182.7|90132.7|90211|90161|90169.1|90119.1|1792
1596792300000|2020-08-07 09:25:00|90182.8|90132.8|90194|90144|90217.4|90167.4|90175.7|90127.5|1651
1596792600000|2020-08-07 09:30:00|90192.7|90142.7|90208.5|90158.5|90213.6|90169.4|90161.3|90125.4|1676
1596792900000|2020-08-07 09:35:00|90208.9|90158.9|90194.8|90144.8|90263.2|90213.2|90163.7|90113.7|1911
1596793200000|2020-08-07 09:40:00|90194.5|90144.5|90196.4|90146.4|90228.5|90178.5|90184.5|90134.5|1592
1596793500000|2020-08-07 09:45:00|90196.1|90146.1|90180.7|90130.7|90207.2|90157.2|90153.2|90103.2|1684
1596793800000|2020-08-07 09:50:00|90180.6|90130.6|90136.1|90086.1|90201.9|90151.9|90135.5|90085.5|1455
1596794100000|2020-08-07 09:55:00|90134.5|90084.5|90158.2|90108.2|90197|90147|90134.5|90084.5|1490
1596794400000|2020-08-07 10:00:00|90159|90109|90160.1|90110.1|90194.5|90144.5|90146.5|90096.5|1373
1596794700000|2020-08-07 10:05:00|90160.3|90110.3|90132.1|90082.1|90171.1|90121.1|90102.4|90052.4|1695
1596795000000|2020-08-07 10:10:00|90131.2|90081.2|90122.3|90072.3|90161.8|90111.8|90106.1|90056.1|1454
1596795300000|2020-08-07 10:15:00|90122.4|90072.4|90126.5|90076.5|90133.3|90083.3|90086.1|90036.1|1778
1596795600000|2020-08-07 10:20:00|90128.6|90078.6|90059.1|90009.1|90134.4|90084.4|90039.4|89989.4|1474
1596795900000|2020-08-07 10:25:00|90058.8|90008.8|90110.4|90060.4|90137|90087|90039.5|89989.5|1553
1596796200000|2020-08-07 10:30:00|90110.5|90060.5|90099|90049|90115.6|90065.6|90074.7|90024.7|1384
1596796500000|2020-08-07 10:35:00|90099.1|90049.1|90075.5|90025.5|90099.3|90050.5|90045.6|89995.6|1465
1596796800000|2020-08-07 10:40:00|90076.7|90026.7|90025.9|89975.9|90086.1|90036.1|90012.2|89966.9|1541
1596797100000|2020-08-07 10:45:00|90026.6|89976.6|90017.1|89967.1|90030.1|89989.7|89973.3|89923.3|1634
1596797400000|2020-08-07 10:50:00|90016.9|89966.9|90005.9|89955.9|90050.2|90007.5|89994.3|89948.8|1338
1596797700000|2020-08-07 10:55:00|90006.7|89956.7|90043.4|89993.4|90054.1|90004.1|90005.2|89955.2|1561
1596798000000|2020-08-07 11:00:00|90043|89993|90017.6|89967.6|90061.9|90011.9|90000.5|89959.3|1655
1596798300000|2020-08-07 11:05:00|90017.8|89967.8|90022.5|89972.5|90043.5|89993.5|89974.1|89934.7|1480
1596798600000|2020-08-07 11:10:00|90022.3|89972.3|90096.7|90046.7|90103.5|90053.5|90016.7|89966.7|1919
1596798900000|2020-08-07 11:15:00|90096.8|90046.8|90118.7|90068.7|90121.7|90071.7|90052.9|90002.9|1485
1596799200000|2020-08-07 11:20:00|90118.8|90068.8|90107.1|90057.1|90119.7|90069.7|90075.1|90025.1|1839
1596799500000|2020-08-07 11:25:00|90106.8|90056.8|90141.4|90091.4|90163.6|90113.6|90100.8|90050.8|1816
1596799800000|2020-08-07 11:30:00|90141.9|90091.9|90110.8|90060.8|90153.8|90103.8|90106.6|90056.6|1572
1596800100000|2020-08-07 11:35:00|90110.7|90060.7|90130.4|90080.4|90135.4|90092.2|90100|90050|1678
1596800400000|2020-08-07 11:40:00|90130.3|90080.3|90141.9|90091.9|90159.3|90119.5|90106.7|90056.7|1854
1596800700000|2020-08-07 11:45:00|90141.6|90091.6|90119.7|90069.7|90157.9|90107.9|90102.8|90060.3|1791
1596801000000|2020-08-07 11:50:00|90119.2|90069.2|90110.5|90060.5|90124.1|90074.1|90074.9|90027.9|1666
1596801300000|2020-08-07 11:55:00|90110.1|90060.1|90045|89995|90112.6|90062.6|89991.1|89949.8|1769
1596801600000|2020-08-07 12:00:00|90044.1|89994.1|90074.8|90024.8|90105.7|90055.7|90001.5|89951.5|1788
1596801900000|2020-08-07 12:05:00|90075.7|90025.7|90098.2|90073.2|90137.3|90097.4|90049.1|90012.7|1608
1596802200000|2020-08-07 12:10:00|90098.1|90073.1|90092.7|90042.7|90170.8|90120.8|90078.1|90028.1|1604
1596802500000|2020-08-07 12:15:00|90092.6|90042.6|90132.9|90082.9|90136.5|90086.5|90078.3|90028.3|1586
1596802800000|2020-08-07 12:20:00|90133.1|90083.1|90067.6|90017.6|90138.1|90093|90061.7|90014.4|1577
1596803100000|2020-08-07 12:25:00|90067.8|90017.8|90084.7|89936.8|90104.6|90067.4|90024.2|89930.9|1694
1596803400000|2020-08-07 12:30:00|90085.4|89937.4|89907.7|89857.7|90168.5|90118.5|89835.9|89785.9|2313
1596803700000|2020-08-07 12:35:00|89906.4|89856.4|90005.9|89955.9|90057|90007|89902.6|89852.6|2257
1596804000000|2020-08-07 12:40:00|90004.1|89954.1|89912.3|89862.3|90004.2|89954.2|89794|89744|2230
1596804300000|2020-08-07 12:45:00|89911.9|89861.9|89924.4|89874.4|89977.4|89927.4|89895.6|89845.6|2223
1596804600000|2020-08-07 12:50:00|89923.5|89873.5|89876|89826|89949.6|89899.6|89848.8|89798.8|2195
1596804900000|2020-08-07 12:55:00|89874.2|89824.2|89986.6|89936.6|90000.8|89950.8|89873.2|89823.2|2067
1596805200000|2020-08-07 13:00:00|89987.2|89937.2|90028.9|89978.9|90045.5|90005.9|89975.3|89925.3|1928
1596805500000|2020-08-07 13:05:00|90029.2|89979.2|90219.5|90169.5|90228.5|90178.5|90015|89976.2|2000
1596805800000|2020-08-07 13:10:00|90218|90168|90281.2|90231.2|90384.6|90334.6|90205.6|90155.6|2107
1596806100000|2020-08-07 13:15:00|90281.1|90231.1|90493.4|90443.4|90507.6|90457.6|90247.5|90197.5|2100
1596806400000|2020-08-07 13:20:00|90491.8|90441.8|90523.3|90473.3|90526.2|90476.2|90422.8|90372.8|2122
1596806700000|2020-08-07 13:25:00|90522.5|90472.5|90501.6|90451.6|90575.4|90525.4|90489|90439|2138
1596807000000|2020-08-07 13:30:00|90498.5|90448.5|90471.5|90421.5|90542.7|90492.7|90469.2|90419.2|2109
1596807300000|2020-08-07 13:35:00|90471.8|90421.8|90622.3|90572.3|90622.9|90572.9|90459.1|90409.1|2149
1596807600000|2020-08-07 13:40:00|90623.8|90573.8|90574.4|90524.4|90649.5|90599.5|90521.5|90475.5|2149
1596807900000|2020-08-07 13:45:00|90573.8|90523.8|90546.6|90496.6|90626.3|90576.3|90515.2|90465.2|2155
1596808200000|2020-08-07 13:50:00|90546|90496|90533.5|90483.5|90572|90522|90527.3|90477.3|2033
1596808500000|2020-08-07 13:55:00|90533.3|90483.3|90539.9|90489.9|90567.2|90522.4|90519.3|90477.8|1796
1596808800000|2020-08-07 14:00:00|90540.2|90490.2|90639.9|90589.9|90663.1|90626.4|90518.9|90488.1|2101
1596809100000|2020-08-07 14:05:00|90642.5|90592.5|90616.3|90566.3|90720.5|90670.5|90598.3|90548.3|2135
1596809400000|2020-08-07 14:10:00|90615.1|90565.1|90630.3|90580.3|90639.3|90591.9|90572.5|90527.5|2006
1596809700000|2020-08-07 14:15:00|90631.6|90581.6|90720.7|90670.7|90777.7|90729.9|90631.1|90581.1|1914
1596810000000|2020-08-07 14:20:00|90720.8|90670.8|90795.2|90745.2|90818.5|90768.5|90718.6|90668.6|1995
1596810300000|2020-08-07 14:25:00|90794.7|90744.7|90739.1|90689.1|90800.4|90750.4|90730.9|90680.9|1915
1596810600000|2020-08-07 14:30:00|90738.4|90688.4|90629|90579|90744.9|90704.1|90598.5|90548.5|2120
1596810900000|2020-08-07 14:35:00|90630.6|90580.6|90644.9|90594.9|90709.5|90659.5|90627.8|90577.8|1922
1596811200000|2020-08-07 14:40:00|90641.1|90591.1|90606.3|90556.3|90687.3|90637.3|90560.7|90510.7|2079
1596811500000|2020-08-07 14:45:00|90606.2|90556.2|90566.2|90516.2|90642.5|90592.5|90554.7|90504.7|2060
1596811800000|2020-08-07 14:50:00|90569.3|90519.3|90529.4|90479.4|90601.3|90551.3|90497.2|90447.2|2016
1596812100000|2020-08-07 14:55:00|90529.5|90479.5|90546.1|90496.1|90594.7|90544.7|90516.7|90466.7|1903
1596812400000|2020-08-07 15:00:00|90543.7|90493.7|90563|90513|90612.7|90562.7|90529.1|90487.8|2008
1596812700000|2020-08-07 15:05:00|90564.5|90514.5|90418|90368|90572.7|90522.7|90396.5|90353.7|1816
1596813000000|2020-08-07 15:10:00|90417.8|90367.8|90527.2|90477.2|90531.1|90481.1|90395|90345|1942
1596813300000|2020-08-07 15:15:00|90526.9|90476.9|90516.8|90466.8|90537.9|90487.9|90470.4|90420.4|1744
1596813600000|2020-08-07 15:20:00|90517|90467|90509.5|90459.5|90530.5|90480.5|90483.3|90438.4|1563
1596813900000|2020-08-07 15:25:00|90499.8|90474.8|90482.6|90432.6|90519|90480.1|90457.9|90420.8|1778
1596814200000|2020-08-07 15:30:00|90478.8|90428.8|90462.6|90412.6|90492.8|90449|90424.1|90383.7|1869
1596814500000|2020-08-07 15:35:00|90453.8|90428.8|90469.7|90419.7|90484.3|90434.3|90436.9|90386.9|1742
1596814800000|2020-08-07 15:40:00|90469|90419|90468.1|90443.1|90497.1|90458.3|90454.4|90414.1|1420
1596815100000|2020-08-07 15:45:00|90467.7|90442.7|90525.2|90475.2|90538.6|90493.5|90464.3|90423.5|1575
1596815400000|2020-08-07 15:50:00|90525.3|90475.3|90599|90574|90613.2|90577.4|90512.3|90471|1767
1596815700000|2020-08-07 15:55:00|90598.8|90573.8|90665.8|90615.8|90674.9|90635.2|90598|90562.3|1850
1596816000000|2020-08-07 16:00:00|90665.4|90615.4|90613.5|90563.5|90697.1|90647.7|90613|90563|1758
1596816300000|2020-08-07 16:05:00|90613.9|90563.9|90623.5|90573.5|90648.3|90598.3|90600.4|90561.6|1783
1596816600000|2020-08-07 16:10:00|90625.3|90575.3|90604.4|90579.4|90630.2|90591.7|90592|90555.7|1565
1596816900000|2020-08-07 16:15:00|90604.5|90579.5|90580.5|90530.5|90622.3|90590.6|90563.8|90525.5|1829
1596817200000|2020-08-07 16:20:00|90580.2|90530.2|90589.4|90539.4|90644|90594|90561.1|90521.4|1748
1596817500000|2020-08-07 16:25:00|90587.9|90537.9|90586|90536|90623.1|90573.1|90580|90530.4|1589
1596817800000|2020-08-07 16:30:00|90585.9|90535.9|90599.2|90574.2|90631.2|90591.8|90584.6|90534.6|1456
1596818100000|2020-08-07 16:35:00|90598.5|90573.5|90567.2|90517.2|90629.4|90580.1|90556.5|90511.5|1472
1596818400000|2020-08-07 16:40:00|90566.8|90516.8|90624.8|90574.8|90625.5|90575.5|90551.9|90510|1333
1596818700000|2020-08-07 16:45:00|90625|90575|90665.7|90615.7|90671|90621|90590.5|90551.6|1370
1596819000000|2020-08-07 16:50:00|90664.8|90614.8|90652.6|90602.6|90692.7|90642.7|90638.3|90588.3|1985
1596819300000|2020-08-07 16:55:00|90651.2|90601.2|90669.2|90619.2|90679.1|90629.1|90637|90587|2057
1596819600000|2020-08-07 17:00:00|90670.5|90620.5|90700.7|90650.7|90720.2|90670.2|90666.5|90616.5|1733
1596819900000|2020-08-07 17:05:00|90701.3|90651.3|90732.1|90682.1|90767.5|90717.5|90698.2|90648.2|1908
1596820200000|2020-08-07 17:10:00|90732.9|90682.9|90715.2|90665.2|90781.4|90731.4|90710.5|90660.5|2009
1596820500000|2020-08-07 17:15:00|90713.9|90663.9|90703.3|90653.3|90727|90677|90691.4|90641.4|1449
1596820800000|2020-08-07 17:20:00|90703.8|90653.8|90691.7|90641.7|90732.2|90682.2|90682|90632|1746
1596821100000|2020-08-07 17:25:00|90691.2|90641.2|90674.7|90624.7|90691.9|90641.9|90657.9|90607.9|1232
1596821400000|2020-08-07 17:30:00|90674.9|90624.9|90653|90603|90678.3|90629.5|90629.2|90590.7|1254
1596821700000|2020-08-07 17:35:00|90650.6|90600.6|90654.1|90604.1|90664|90614|90635.3|90585.3|2026
1596822000000|2020-08-07 17:40:00|90655.8|90605.8|90661.4|90611.4|90681.9|90631.9|90643.3|90593.3|1910
1596822300000|2020-08-07 17:45:00|90662|90612|90651.8|90601.8|90665.4|90615.4|90629.7|90579.7|1831
1596822600000|2020-08-07 17:50:00|90650.3|90600.3|90654.9|90604.9|90689.9|90639.9|90635.1|90591.5|1770
1596822900000|2020-08-07 17:55:00|90653.9|90603.9|90652.3|90602.3|90662|90612|90620.3|90570.3|1721
1596823200000|2020-08-07 18:00:00|90652.5|90602.5|90624.8|90574.8|90681|90631|90572.5|90522.5|1943
1596823500000|2020-08-07 18:05:00|90622.8|90572.8|90608.5|90558.5|90642.9|90592.9|90601.9|90551.9|2040
1596823800000|2020-08-07 18:10:00|90609.3|90559.3|90606.3|90556.3|90622.4|90572.4|90588.5|90538.5|1961
1596824100000|2020-08-07 18:15:00|90606.5|90556.5|90650.7|90600.7|90650.7|90600.7|90587.8|90537.8|1596
1596824400000|2020-08-07 18:20:00|90649.1|90599.1|90652.4|90602.4|90665.9|90621.8|90638.3|90588.8|1310
1596824700000|2020-08-07 18:25:00|90652.5|90602.5|90635.9|90585.9|90667.1|90617.1|90606.7|90556.7|2027
1596825000000|2020-08-07 18:30:00|90635.8|90585.8|90599.5|90549.5|90645.4|90595.4|90587.5|90537.5|2028
1596825300000|2020-08-07 18:35:00|90598|90548|90628|90578|90628|90578|90588.9|90538.9|1912
1596825600000|2020-08-07 18:40:00|90630.8|90580.8|90612.8|90562.8|90639.2|90589.2|90600.3|90550.3|1770
1596825900000|2020-08-07 18:45:00|90612.9|90562.9|90615.1|90565.1|90617.8|90567.8|90579.6|90529.6|1689
1596826200000|2020-08-07 18:50:00|90613.6|90563.6|90595.4|90545.4|90623.9|90573.9|90594.3|90544.3|1159
1596826500000|2020-08-07 18:55:00|90595.5|90545.5|90583.9|90533.9|90604.3|90554.3|90556.5|90518.1|1216
1596826800000|2020-08-07 19:00:00|90583.3|90533.3|90549.3|90499.3|90590.6|90540.6|90544.4|90494.4|1864
1596827100000|2020-08-07 19:05:00|90550.5|90500.5|90582.9|90532.9|90592.2|90542.2|90549.5|90499.5|1592
1596827400000|2020-08-07 19:10:00|90582.3|90532.3|90615.1|90565.1|90623.4|90573.4|90563.2|90521.2|1680
1596827700000|2020-08-07 19:15:00|90614.8|90564.8|90604.5|90554.5|90615.9|90565.9|90569.9|90519.9|1382
1596828000000|2020-08-07 19:20:00|90601.2|90551.2|90591.7|90541.7|90619.4|90569.4|90552.4|90502.4|1384
1596828300000|2020-08-07 19:25:00|90591.9|90541.9|90596.2|90546.2|90609.7|90561.8|90529.9|90479.9|1490
1596828600000|2020-08-07 19:30:00|90596.9|90546.9|90582|90532|90622.8|90572.8|90551|90501|1687
1596828900000|2020-08-07 19:35:00|90582.9|90532.9|90620.1|90570.1|90629.2|90583.7|90582.9|90532.9|1222
1596829200000|2020-08-07 19:40:00|90621.1|90571.1|90575.8|90525.8|90640.8|90590.8|90570.2|90520.2|1596
1596829500000|2020-08-07 19:45:00|90572.2|90522.2|90593|90543|90634.6|90584.6|90556.8|90506.8|1291
1596829800000|2020-08-07 19:50:00|90594.3|90544.3|90582.9|90532.9|90610.4|90560.4|90543.5|90493.5|1353
1596830100000|2020-08-07 19:55:00|90583.9|90533.9|90599.6|90549.6|90618|90580.9|90569.4|90528.9|1076
1596830400000|2020-08-07 20:00:00|90600.5|90550.5|90589.7|90539.7|90615.5|90572.8|90580.2|90530.2|917
1596830700000|2020-08-07 20:05:00|90590.9|90540.9|90593.7|90543.7|90608.4|90577.4|90579.8|90529.8|898
1596831000000|2020-08-07 20:10:00|90593.6|90543.6|90503|90453|90760.9|90697.8|90105.4|89858.4|1962
1596831300000|2020-08-07 20:15:00|90501.7|90451.7|90606.9|90326.1|90802.5|90580.2|90451.9|90196.3|1207
1596831600000|2020-08-07 20:20:00|90601.7|90328.7|90663.5|90387.1|90800|90584.5|90465.6|90251.2|1808
1596831900000|2020-08-07 20:25:00|90657.3|90386.6|90629.6|90371.4|90775.4|90524.8|90475.7|90208.5|894
1596832200000|2020-08-07 20:30:00|90626|90361.4|90497.4|90447.4|90788.9|90500.4|90465.9|90262.4|934
1596832500000|2020-08-07 20:35:00|90498.5|90448.5|90454.7|90404.7|90775|90489.8|90409.2|90165.5|720
1596832800000|2020-08-07 20:40:00|90566.1|90301.4|90628.5|90351|90745.5|90527.1|90426.1|90204|860
1596833100000|2020-08-07 20:45:00|90626.3|90353.8|90500.3|90450.3|90661.8|90496.7|90449.2|90224.7|1105
1596833400000|2020-08-07 20:50:00|90499.8|90449.8|90603.2|90338|90642.1|90464.1|90467.5|90265.4|1085
1596833700000|2020-08-07 20:55:00|90599.2|90341.7|90597.5|90318.2|90705.9|90455.6|90504|90280.8|309
1597003200000|2020-08-09 20:00:00|90344.8|89779.8|90344.8|89779.8|90344.8|89779.8|90344.8|89779.8|1
1597005600000|2020-08-09 20:40:00|90309.8|89744.8|90424.3|89859.3|90424.3|89859.3|90309.6|89744.6|5
1597006200000|2020-08-09 20:50:00|90544.2|89992.1|90516.3|89951.3|90548.4|89992.1|90505.5|89951.3|4
1597006500000|2020-08-09 20:55:00|90505.9|89984.2|90532.2|90062.9|90630.9|90065.9|90262|89697|7
1597006800000|2020-08-09 21:00:00|90532.3|90062.7|90572|90066|90581.5|90070.7|90532.2|90024.7|35
1597007100000|2020-08-09 21:05:00|90568.6|90073.2|90531.5|89966.5|90583.6|90073.2|90525.5|89960.5|41
1597007400000|2020-08-09 21:10:00|90568.6|90073.2|90543.7|90064|90568.6|90073.2|90532.5|89967.5|60
1597007700000|2020-08-09 21:15:00|90538.5|89973.5|90543.7|90064|90555.7|90064|90538.5|89973.5|40
1597008000000|2020-08-09 21:20:00|90547|90059|90512.6|89947.6|90581.1|90064|90489.7|89924.7|83
1597008300000|2020-08-09 21:25:00|90582.1|90017.1|90576.9|90011.9|90590.6|90064|90498.1|89933.1|113
1597008600000|2020-08-09 21:30:00|90571.5|90006.5|90546.8|90056.7|90586.8|90089.3|90297.3|89878.4|251
1597008900000|2020-08-09 21:35:00|90555.3|90035.8|90555.2|90010.2|90576.8|90086.7|90447.2|89989.4|126
1597009200000|2020-08-09 21:40:00|90557.7|90012.7|90554.7|90009.7|90582.7|90069.9|90465|89989.5|200
1597009500000|2020-08-09 21:45:00|90555.8|90010.8|90573.3|90028.3|90575.2|90122.1|90453.8|89999|192
1597009800000|2020-08-09 21:50:00|90545.6|90046.3|90577.2|90032.2|90590.2|90116.9|90430.1|89947.3|263
1597010100000|2020-08-09 21:55:00|90575.5|90030.5|90567.8|90022.8|90593|90116.9|90530.7|89985.7|158
1597010400000|2020-08-09 22:00:00|90574.2|90029.2|90511.9|90194.4|90589.9|90208.1|90330.1|89989.7|1132
1597010700000|2020-08-09 22:05:00|90623.5|90256.7|90858.9|90461.1|90886.8|90493.3|90479.5|90184.5|1008
1597011000000|2020-08-09 22:10:00|90853.7|90466.3|90490.1|90056.7|90867.5|90494.3|90440.4|89987.2|1127
1597011300000|2020-08-09 22:15:00|90491.4|90056.6|90713.8|90298.5|90867|90517.8|90459.2|89976.2|803
1597011600000|2020-08-09 22:20:00|90713.1|90293.8|90667.5|90186.7|90958.8|90537.1|90482.6|90051.1|1185
1597011900000|2020-08-09 22:25:00|90697.3|90183.7|90599.1|90084.4|90697.3|90345.9|90487|90031.6|544
1597012200000|2020-08-09 22:30:00|90604.7|90095|90582.1|90101.2|90934|90520.9|90455.6|90009.7|1198
1597012500000|2020-08-09 22:35:00|90576.7|90104.2|90805.2|90303.6|90874.2|90406.4|90446.2|90034.7|1344
1597012800000|2020-08-09 22:40:00|90789.5|90321.4|90433.3|90114.8|90943.7|90438.3|90411.7|89963.8|1164
1597013100000|2020-08-09 22:45:00|90438.2|90094.4|90798.7|90385.4|90899.9|90482.6|90426.1|90003.6|1060
1597013400000|2020-08-09 22:50:00|90797.5|90346.3|90525.7|90168.3|90797.5|90497.2|90464.1|90056.7|775
1597013700000|2020-08-09 22:55:00|90526.9|90176.2|90839.3|90483.7|90882.5|90519.4|90465.5|90073.9|1149
1597014000000|2020-08-09 23:00:00|90811.2|90510.7|90660.9|90484.1|90863.1|90533.8|90632.1|90398|872
1597014300000|2020-08-09 23:05:00|90661.7|90483.1|90535.2|90394.6|90661.7|90538|90489.5|90347.1|1043
1597014600000|2020-08-09 23:10:00|90538.6|90389.3|90558.5|90399.2|90718.4|90531.7|90534.1|90364.5|850
1597014900000|2020-08-09 23:15:00|90562.6|90397|90563.5|90400.1|90578.7|90461.6|90503.7|90376.5|797
1597015200000|2020-08-09 23:20:00|90566.6|90397.8|90630.6|90486.6|90642.9|90491|90508.9|90397.1|641
1597015500000|2020-08-09 23:25:00|90636.3|90482.6|90671.2|90504.8|90697.5|90569.7|90603.8|90472.7|1040
1597015800000|2020-08-09 23:30:00|90666.9|90504.4|90622.3|90488.6|90673.2|90572.6|90563.7|90462.1|1243
1597016100000|2020-08-09 23:35:00|90619.9|90490.7|90598.5|90548.5|90660.3|90555.2|90554.4|90452.3|1239
1597016400000|2020-08-09 23:40:00|90598.2|90548.2|90560|90510|90669.1|90570.7|90552.4|90463.1|1126
1597016700000|2020-08-09 23:45:00|90556.2|90506.2|90560.6|90510.6|90641.3|90543|90553|90453.1|982
1597017000000|2020-08-09 23:50:00|90559|90509|90645|90505|90660.4|90560.8|90555.3|90455.4|1155
1597017300000|2020-08-09 23:55:00|90646.7|90502.5|90568.7|90518.7|90651.7|90558.9|90557.6|90436.7|1336
1597017600000|2020-08-10 00:00:00|90566|90516|90462.8|90412.8|90650.4|90556.2|90460.4|90378.8|1418
1597017900000|2020-08-10 00:05:00|90461.9|90411.9|90460.8|90410.8|90496.7|90426.1|90450.2|90370.8|880
1597018200000|2020-08-10 00:10:00|90460.3|90410.3|90425.4|90375.4|90465.1|90415.1|90411.7|90361.7|921
1597018500000|2020-08-10 00:15:00|90426.8|90376.8|90378.9|90328.9|90426.8|90376.8|90372.4|90322.4|930
1597018800000|2020-08-10 00:20:00|90378.6|90328.6|90407.2|90357.2|90408.7|90358.7|90359.4|90309.4|1000
1597019100000|2020-08-10 00:25:00|90408.9|90358.9|90395.9|90345.9|90409.6|90359.6|90387.1|90337.1|908
1597019400000|2020-08-10 00:30:00|90395.8|90345.8|90395.4|90345.4|90401.8|90351.8|90387.2|90337.2|973
1597019700000|2020-08-10 00:35:00|90394.6|90344.6|90396.6|90346.6|90403|90353|90385.3|90335.3|1446
1597020000000|2020-08-10 00:40:00|90397|90347|90406.2|90356.2|90409.9|90359.9|90397|90347|1240
1597020300000|2020-08-10 00:45:00|90406.6|90356.6|90363|90313|90408.2|90358.2|90362.4|90312.4|1212
1597020600000|2020-08-10 00:50:00|90363.6|90313.6|90331.1|90281.1|90363.6|90313.6|90328.2|90278.2|721
1597020900000|2020-08-10 00:55:00|90331.9|90281.9|90345.4|90295.4|90345.4|90295.4|90324.6|90274.6|668
1597021200000|2020-08-10 01:00:00|90345.9|90295.9|90410.2|90360.2|90414.6|90364.6|90341.7|90291.7|1415
1597021500000|2020-08-10 01:05:00|90410.5|90360.5|90401.2|90351.2|90414.1|90364.1|90400.4|90350.4|1062
1597021800000|2020-08-10 01:10:00|90401.3|90351.3|90388.9|90338.9|90409.3|90359.3|90383.5|90333.5|986
1597022100000|2020-08-10 01:15:00|90390.3|90340.3|90385.4|90335.4|90391.5|90341.5|90356.8|90306.8|1156
1597022400000|2020-08-10 01:20:00|90383.7|90333.7|90405.2|90355.2|90415.9|90365.9|90383.7|90333.7|973
1597022700000|2020-08-10 01:25:00|90403.5|90353.5|90405.7|90355.7|90414.5|90364.5|90396.7|90346.7|1165
1597023000000|2020-08-10 01:30:00|90405.3|90355.3|90401.3|90351.3|90417.1|90367.1|90392.7|90342.7|1292
1597023300000|2020-08-10 01:35:00|90401.1|90351.1|90377.8|90327.8|90403.8|90353.8|90373.9|90323.9|1164
1597023600000|2020-08-10 01:40:00|90378.2|90328.2|90382|90332|90406.5|90356.5|90370.7|90320.7|1175
1597023900000|2020-08-10 01:45:00|90382.2|90332.2|90380.7|90330.7|90390|90340|90376.4|90326.4|899
1597024200000|2020-08-10 01:50:00|90381.3|90331.3|90403|90353|90410.6|90360.6|90378.5|90328.5|1082
1597024500000|2020-08-10 01:55:00|90402.7|90352.7|90390.9|90340.9|90412.5|90362.5|90385.5|90335.5|850
1597024800000|2020-08-10 02:00:00|90390.7|90340.7|90386.4|90336.4|90408.1|90358.1|90371.3|90321.3|1038
1597025100000|2020-08-10 02:05:00|90387|90337|90383.8|90333.8|90388.9|90338.9|90372.5|90322.5|1052
1597025400000|2020-08-10 02:10:00|90383.6|90333.6|90363.4|90313.4|90386.9|90336.9|90360|90310|793
1597025700000|2020-08-10 02:15:00|90363.6|90313.6|90358.7|90308.7|90370.5|90320.5|90348.5|90298.5|1030
1597026000000|2020-08-10 02:20:00|90359.3|90309.3|90354|90304|90361.7|90311.7|90345.1|90295.1|716
1597026300000|2020-08-10 02:25:00|90353.8|90303.8|90352.5|90302.5|90366.6|90316.6|90342.8|90292.8|690
1597026600000|2020-08-10 02:30:00|90353.1|90303.1|90330.3|90280.3|90355.8|90305.8|90328.8|90278.8|898
1597026900000|2020-08-10 02:35:00|90332.9|90282.9|90359|90309|90359.3|90309.3|90325.5|90275.5|817
1597027200000|2020-08-10 02:40:00|90357.6|90307.6|90353.8|90303.8|90366.2|90316.2|90352.5|90302.5|664
1597027500000|2020-08-10 02:45:00|90353.5|90303.5|90361.1|90311.1|90362.9|90312.9|90343.5|90293.5|752
1597027800000|2020-08-10 02:50:00|90361|90311|90383.9|90333.9|90385.3|90335.3|90353.5|90303.5|870
1597028100000|2020-08-10 02:55:00|90381.1|90331.1|90384.3|90334.3|90391|90341|90371.3|90321.3|836
1597028400000|2020-08-10 03:00:00|90387.8|90337.8|90411.2|90361.2|90417.3|90367.3|90386.3|90336.3|1028
1597028700000|2020-08-10 03:05:00|90410.9|90360.9|90414.2|90364.2|90419.4|90369.4|90407.2|90357.2|918
1597029000000|2020-08-10 03:10:00|90414.7|90364.7|90407.9|90357.9|90419.7|90369.7|90394.6|90344.6|1291
1597029300000|2020-08-10 03:15:00|90407.8|90357.8|90391.1|90341.1|90412.3|90362.3|90388.8|90338.8|897
1597029600000|2020-08-10 03:20:00|90391.2|90341.2|90379.6|90329.6|90395.5|90345.5|90371.7|90321.7|1144
1597029900000|2020-08-10 03:25:00|90379.1|90329.1|90377.1|90327.1|90388.3|90338.3|90354.8|90304.8|1074
1597030200000|2020-08-10 03:30:00|90377|90327|90379.3|90329.3|90384|90334|90358.3|90308.3|904
1597030500000|2020-08-10 03:35:00|90379.1|90329.1|90379.8|90329.8|90388.6|90338.6|90371.6|90321.6|988
1597030800000|2020-08-10 03:40:00|90378.6|90328.6|90388.5|90338.5|90394.7|90344.7|90374.1|90324.1|974
1597031100000|2020-08-10 03:45:00|90388.8|90338.8|90373.6|90323.6|90396.6|90346.6|90352.9|90302.9|829
1597031400000|2020-08-10 03:50:00|90376.6|90326.6|90361.8|90311.8|90379|90329|90350.4|90300.4|607
1597031700000|2020-08-10 03:55:00|90358.4|90308.4|90348.9|90298.9|90375.5|90325.5|90333.9|90283.9|610
1597032000000|2020-08-10 04:00:00|90348.6|90298.6|90355.7|90305.7|90365.5|90315.5|90347.3|90297.3|561
1597032300000|2020-08-10 04:05:00|90355.9|90305.9|90353.7|90303.7|90357.1|90307.1|90340.9|90290.9|460
1597032600000|2020-08-10 04:10:00|90354.2|90304.2|90346.9|90296.9|90354.2|90304.2|90337.2|90287.2|546
1597032900000|2020-08-10 04:15:00|90347.8|90297.8|90357.1|90307.1|90366.3|90316.3|90340.4|90290.4|518
1597033200000|2020-08-10 04:20:00|90364.8|90314.8|90357.2|90307.2|90368.5|90318.5|90346.9|90296.9|572
1597033500000|2020-08-10 04:25:00|90356.8|90306.8|90357.9|90307.9|90362.4|90312.4|90351.2|90301.2|388
1597033800000|2020-08-10 04:30:00|90355.8|90305.8|90361.1|90311.1|90370|90320|90349.6|90299.6|571
1597034100000|2020-08-10 04:35:00|90359.5|90309.5|90362.3|90312.3|90372.1|90322.1|90352.7|90302.7|807
1597034400000|2020-08-10 04:40:00|90362|90312|90362|90312|90367.1|90317.1|90351.5|90301.5|644
1597034700000|2020-08-10 04:45:00|90361|90311|90392|90342|90399.1|90349.1|90359.4|90309.4|753
1597035000000|2020-08-10 04:50:00|90390.9|90340.9|90387.6|90337.6|90401|90351|90382.9|90332.9|1308
1597035300000|2020-08-10 04:55:00|90387.8|90337.8|90388.8|90338.8|90404.8|90354.8|90372.3|90330.4|1258
1597035600000|2020-08-10 05:00:00|90389.4|90339.4|90389.7|90339.7|90400.5|90350.5|90378.4|90328.4|713
1597035900000|2020-08-10 05:05:00|90391.9|90341.9|90383.9|90333.9|90394|90344|90372.9|90322.9|835
1597036200000|2020-08-10 05:10:00|90383.3|90333.3|90369.1|90319.1|90383.7|90333.7|90368.8|90318.8|598
1597036500000|2020-08-10 05:15:00|90368.1|90318.1|90356.8|90306.8|90370.5|90320.5|90354.9|90304.9|712
1597036800000|2020-08-10 05:20:00|90357.2|90307.2|90353.1|90303.1|90362.8|90312.8|90344.1|90294.1|603
1597037100000|2020-08-10 05:25:00|90352.5|90302.5|90377.9|90327.9|90378.4|90328.4|90348.8|90298.8|660
1597037400000|2020-08-10 05:30:00|90378.2|90328.2|90365.6|90315.6|90379.1|90329.1|90360.3|90310.3|767
1597037700000|2020-08-10 05:35:00|90365.4|90315.4|90357.1|90307.1|90369.6|90319.6|90344.5|90294.5|701
1597038000000|2020-08-10 05:40:00|90359.2|90309.2|90342.1|90292.1|90361.2|90311.2|90338.1|90288.1|864
1597038300000|2020-08-10 05:45:00|90342.2|90292.2|90375.1|90325.1|90394.6|90344.6|90330.5|90280.5|990
1597038600000|2020-08-10 05:50:00|90373.2|90323.2|90370.4|90320.4|90384.8|90334.8|90361.6|90311.6|952
1597038900000|2020-08-10 05:55:00|90370.3|90320.3|90393.5|90115.9|90481.1|90415.5|90312.1|90080.3|1719
1597039200000|2020-08-10 06:00:00|90398.5|90118.2|90274|90224|90428.1|90252.4|90167.7|90111.5|1863
1597039500000|2020-08-10 06:05:00|90273.3|90223.3|90211.6|90161.6|90299.1|90249.1|90194.1|90144.1|1567
1597039800000|2020-08-10 06:10:00|90211.8|90161.8|90231.3|90181.3|90253|90203|90205.1|90155.1|1335
1597040100000|2020-08-10 06:15:00|90233.5|90183.5|90230.7|90180.7|90244.3|90194.3|90227.5|90177.5|1202
1597040400000|2020-08-10 06:20:00|90229.7|90179.7|90239.6|90189.6|90246.2|90196.2|90224.3|90174.3|1323
1597040700000|2020-08-10 06:25:00|90239.9|90189.9|90290.7|90265.7|90304.5|90269.2|90236.6|90186.6|1741
1597041000000|2020-08-10 06:30:00|90291.1|90266.1|90338.3|90313.3|90360.9|90325.6|90279.8|90243.8|1937
1597041300000|2020-08-10 06:35:00|90338.1|90313.1|90351.8|90326.8|90367.1|90337.1|90327.7|90302.7|1653
1597041600000|2020-08-10 06:40:00|90352|90327|90361.7|90336.7|90377.4|90352.4|90349.8|90324.8|1581
1597041900000|2020-08-10 06:45:00|90362.8|90337.8|90449|90424|90454.4|90429.4|90360.6|90335.6|1696
1597042200000|2020-08-10 06:50:00|90449.6|90424.6|90423.7|90398.7|90457|90432|90419.1|90394.1|1668
1597042500000|2020-08-10 06:55:00|90425.4|90400.4|90509.7|90484.7|90512.9|90487.9|90410.9|90385.9|1842
1597042800000|2020-08-10 07:00:00|90509|90484|90399.7|90374.7|90512|90485.9|90395|90370|1793
1597043100000|2020-08-10 07:05:00|90402|90377|90398.7|90373.7|90450.2|90425.2|90364.4|90339.4|1948
1597043400000|2020-08-10 07:10:00|90398.6|90373.6|90418.7|90393.7|90454.1|90429.1|90378.4|90353.4|1728
1597043700000|2020-08-10 07:15:00|90420.5|90395.5|90444.6|90419.6|90450.4|90425.4|90391.5|90366.5|1688
1597044000000|2020-08-10 07:20:00|90445.5|90420.5|90494.4|90469.4|90496.6|90471.6|90391.3|90366.3|1873
1597044300000|2020-08-10 07:25:00|90494.6|90469.6|90416.7|90391.7|90506|90481|90409.8|90384.8|1728
1597044600000|2020-08-10 07:30:00|90418.2|90393.2|90396.7|90371.7|90440.3|90415.3|90377.7|90352.7|1594
1597044900000|2020-08-10 07:35:00|90396.2|90371.2|90315.9|90290.9|90398.7|90373.7|90314.6|90289.6|1782
1597045200000|2020-08-10 07:40:00|90311.4|90286.4|90351.1|90326.1|90361.9|90336.9|90305.1|90270.6|1601
1597045500000|2020-08-10 07:45:00|90351.4|90326.4|90409.1|90384.1|90433|90408|90344.5|90319.5|1721
1597045800000|2020-08-10 07:50:00|90408.8|90383.8|90444.2|90419.2|90454.2|90429.2|90397|90372|1502
1597046100000|2020-08-10 07:55:00|90443.3|90418.3|90484.2|90459.2|90528.4|90487.3|90442.2|90417.2|1544
1597046400000|2020-08-10 08:00:00|90484.1|90459.1|90475.3|90450.3|90536.6|90511.6|90449.7|90424.7|1625
1597046700000|2020-08-10 08:05:00|90475.4|90450.4|90489.1|90464.1|90541|90516|90464.5|90439.5|1827
1597047000000|2020-08-10 08:10:00|90488.4|90463.4|90438.8|90413.8|90491.1|90466.1|90414.9|90389.9|1627
1597047300000|2020-08-10 08:15:00|90438.7|90413.7|90440.5|90415.5|90488|90463|90404.5|90379.5|2315
1597047600000|2020-08-10 08:20:00|90439.7|90414.7|90453.2|90428.2|90456.1|90431.1|90378.1|90353.1|2603
1597047900000|2020-08-10 08:25:00|90453.3|90428.3|90405.8|90380.8|90477.1|90452.1|90378.6|90344.9|2822
1597048200000|2020-08-10 08:30:00|90404.9|90379.9|90446.2|90421.2|90472.1|90431.9|90392.2|90367.2|1684
1597048500000|2020-08-10 08:35:00|90445.3|90420.3|90445.6|90420.6|90511.7|90486.7|90421.3|90388.7|1881
1597048800000|2020-08-10 08:40:00|90446|90421|90476.8|90451.8|90502.9|90475.4|90434.8|90409.8|1553
1597049100000|2020-08-10 08:45:00|90476.4|90451.4|90401.3|90376.3|90477.1|90452.1|90382.6|90357.6|1697
1597049400000|2020-08-10 08:50:00|90401.4|90376.4|90375.7|90350.7|90407.1|90382.1|90374.8|90349.8|1542
1597049700000|2020-08-10 08:55:00|90375.9|90350.9|90329.9|90304.9|90381.2|90356.2|90301.1|90276.1|1511
1597050000000|2020-08-10 09:00:00|90329.4|90304.4|90299.5|90274.5|90329.4|90304.4|90264.9|90239.9|1858
1597050300000|2020-08-10 09:05:00|90299.3|90274.3|90289.1|90264.1|90309.5|90284.5|90261.1|90236.1|1636
1597050600000|2020-08-10 09:10:00|90288.9|90263.9|90279.8|90254.8|90297.3|90272.3|90273.4|90248.4|1339
1597050900000|2020-08-10 09:15:00|90280|90255|90250.9|90225.9|90299.7|90274.7|90240.6|90215.6|1660
1597051200000|2020-08-10 09:20:00|90250.2|90225.2|90194.6|90169.6|90251.9|90226.9|90176.7|90151.7|1562
1597051500000|2020-08-10 09:25:00|90195|90170|90209.5|90184.5|90240.3|90209.3|90175.9|90150.9|1456
1597051800000|2020-08-10 09:30:00|90210|90185|90251.5|90226.5|90276.3|90251.3|90203.5|90178.5|1674
1597052100000|2020-08-10 09:35:00|90251.1|90226.1|90305.4|90280.4|90322|90297|90242.1|90217.1|1529
1597052400000|2020-08-10 09:40:00|90305.8|90280.8|90362.1|90337.1|90375.6|90341.1|90300.8|90275.8|1822
1597052700000|2020-08-10 09:45:00|90362.6|90337.6|90373.7|90348.7|90377.6|90352.6|90347|90322|1731
1597053000000|2020-08-10 09:50:00|90374|90349|90367.3|90342.3|90384|90359|90341.7|90316.7|1511
1597053300000|2020-08-10 09:55:00|90367.1|90342.1|90358.5|90333.5|90379.5|90354.5|90347.5|90322.5|1437
1597053600000|2020-08-10 10:00:00|90358.3|90333.3|90311.6|90286.6|90358.3|90333.3|90287.6|90246.4|1932
1597053900000|2020-08-10 10:05:00|90311.3|90286.3|90314.8|90289.8|90335.7|90310.7|90299.5|90274.5|1723
1597054200000|2020-08-10 10:10:00|90314.7|90289.7|90310.6|90285.6|90324|90299|90305.7|90280.7|1173
1597054500000|2020-08-10 10:15:00|90311.3|90286.3|90321.3|90296.3|90347|90322|90293.7|90268.7|1461
1597054800000|2020-08-10 10:20:00|90318.8|90293.8|90381.6|90356.6|90396.5|90371.5|90315.4|90290.4|1435
1597055100000|2020-08-10 10:25:00|90381.5|90356.5|90367.3|90342.3|90416|90391|90365.9|90340.9|1386
1597055400000|2020-08-10 10:30:00|90367.4|90342.4|90371.9|90346.9|90377.1|90352.1|90329.5|90304.5|1513
1597055700000|2020-08-10 10:35:00|90371.6|90346.6|90440|90415|90452.9|90427.9|90371.6|90346.6|1756
1597056000000|2020-08-10 10:40:00|90439.4|90414.4|90467.4|90442.4|90485.5|90460.5|90432.1|90407.1|1692
1597056300000|2020-08-10 10:45:00|90467.8|90442.8|90489.9|90464.9|90504.5|90479.5|90461.7|90436.7|1472
1597056600000|2020-08-10 10:50:00|90490.4|90465.4|90548.8|90523.8|90553.7|90528.7|90476.2|90451.2|1639
1597056900000|2020-08-10 10:55:00|90548|90523|90517.8|90492.8|90569.7|90544.7|90500|90475|1633
1597057200000|2020-08-10 11:00:00|90519|90494|90493|90468|90519|90494|90439.2|90414.2|1648
1597057500000|2020-08-10 11:05:00|90491.2|90466.2|90557.4|90532.4|90566.7|90541.7|90483|90458|1561
1597057800000|2020-08-10 11:10:00|90557.3|90532.3|90538.1|90513.1|90591.8|90566.8|90516.8|90489.8|1493
1597058100000|2020-08-10 11:15:00|90539|90514|90537.6|90512.6|90544.7|90519.7|90502.5|90477.5|1366
1597058400000|2020-08-10 11:20:00|90537.1|90512.1|90562.8|90537.8|90564.2|90539.2|90508.8|90483.8|1125
1597058700000|2020-08-10 11:25:00|90561.9|90536.9|90587.8|90562.8|90609.6|90584.6|90560.8|90535.8|1411
1597059000000|2020-08-10 11:30:00|90588.2|90563.2|90565|90540|90588.3|90563.3|90541.9|90516.9|1535
1597059300000|2020-08-10 11:35:00|90564.6|90539.6|90531|90506|90564.6|90539.6|90524.3|90499.3|1449
1597059600000|2020-08-10 11:40:00|90527.6|90502.6|90493|90468|90537.3|90512.3|90481.8|90456.8|1407
1597059900000|2020-08-10 11:45:00|90495.8|90470.8|90513|90488|90517.8|90492.8|90473|90448|1493
1597060200000|2020-08-10 11:50:00|90512.7|90487.7|90471.1|90446.1|90512.7|90487.7|90459.9|90434.9|1355
1597060500000|2020-08-10 11:55:00|90468.7|90443.7|90441.2|90416.2|90468.7|90443.7|90407.7|90382.7|1434
1597060800000|2020-08-10 12:00:00|90441.4|90416.4|90450|90425|90489.1|90464.1|90437.4|90412.4|1399
1597061100000|2020-08-10 12:05:00|90449.8|90424.8|90378.2|90353.2|90449.8|90424.8|90363.1|90338.1|1567
1597061400000|2020-08-10 12:10:00|90377.8|90352.8|90367|90342|90389.3|90364.3|90352.3|90326|1495
1597061700000|2020-08-10 12:15:00|90365.6|90340.6|90355.7|90330.7|90379.3|90354.3|90322.5|90297.5|1714
1597062000000|2020-08-10 12:20:00|90354.6|90329.6|90399.8|90374.8|90412.8|90379.5|90352.7|90327.7|1644
1597062300000|2020-08-10 12:25:00|90397|90372|90413.3|90388.3|90434.8|90409.8|90348.2|90313.3|1755
1597062600000|2020-08-10 12:30:00|90414.5|90389.5|90413.9|90388.9|90451.3|90426.3|90401.7|90376.7|1714
1597062900000|2020-08-10 12:35:00|90414.2|90389.2|90355.8|90330.8|90417.9|90392.9|90323.6|90298.6|1598
1597063200000|2020-08-10 12:40:00|90356.2|90331.2|90315.9|90290.9|90382.8|90350.2|90312.2|90287.2|1720
1597063500000|2020-08-10 12:45:00|90314.8|90289.8|90318.3|90293.3|90336.9|90311.9|90295.5|90270.5|1579
1597063800000|2020-08-10 12:50:00|90318.5|90293.5|90279.2|90254.2|90344.2|90319.2|90278.4|90253.4|1477
1597064100000|2020-08-10 12:55:00|90279.3|90254.3|90284.7|90259.7|90286.7|90261.7|90229.1|90204.1|1565
1597064400000|2020-08-10 13:00:00|90283.9|90258.9|90283.9|90258.9|90290.4|90265.4|90218.6|90178.6|2882
1597064700000|2020-08-10 13:05:00|90284.2|90259.2|90316|90291|90348.8|90311.7|90234.7|90208.6|2861
1597065000000|2020-08-10 13:10:00|90315.4|90290.4|90285.2|90260.2|90323.5|90298.5|90265.8|90231.9|2644
1597065300000|2020-08-10 13:15:00|90283.3|90258.3|90286.7|90261.7|90298.2|90265.7|90264|90239|1635
1597065600000|2020-08-10 13:20:00|90286.5|90261.5|90302.8|90277.8|90320|90295|90261|90236|1562
1597065900000|2020-08-10 13:25:00|90303.2|90278.2|90249.2|90224.2|90304.6|90279.6|90228.9|90196|1959
1597066200000|2020-08-10 13:30:00|90250.7|90225.7|90193.4|90143.4|90257.2|90232.2|90151.6|90124.2|2828
1597066500000|2020-08-10 13:35:00|90193.7|90143.7|90174.3|90124.3|90195.1|90156.7|90123.6|90086.1|3009
1597066800000|2020-08-10 13:40:00|90175.6|90125.6|90120|90095|90185.2|90142|90114.4|90075|2887
1597067100000|2020-08-10 13:45:00|90119|90094|90063.3|90038.3|90139.6|90101.1|90060.5|90035.5|1915
1597067400000|2020-08-10 13:50:00|90061.5|90036.5|90069.9|90044.9|90105.6|90064.2|90016.2|89978.7|2127
1597067700000|2020-08-10 13:55:00|90069.1|90044.1|90054|90029|90082.6|90057.6|90016.6|89991.6|1883
1597068000000|2020-08-10 14:00:00|90054.9|90029.9|90116|90091|90143.7|90118.7|90054.9|90029.9|1928
1597068300000|2020-08-10 14:05:00|90116.6|90091.6|90126.6|90101.6|90134.7|90109.7|90073.3|90048.3|1971
1597068600000|2020-08-10 14:10:00|90127.4|90102.4|90156.2|90131.2|90157.7|90132.7|90096.3|90071.3|1700
1597068900000|2020-08-10 14:15:00|90153.6|90128.6|90240.8|90215.8|90251.5|90226.5|90148.9|90123.9|2588
1597069200000|2020-08-10 14:20:00|90241.7|90216.7|90228.4|90203.4|90246.8|90221.8|90186.3|90161.3|3005
1597069500000|2020-08-10 14:25:00|90227|90202|90204|90179|90229.3|90204.3|90165.7|90125.3|2790
1597069800000|2020-08-10 14:30:00|90203.8|90178.8|90179|90154|90260.9|90235.9|90176.2|90151.2|2021
1597070100000|2020-08-10 14:35:00|90180.4|90155.4|90182.7|90157.7|90221.7|90180.3|90124.9|90099.9|2061
1597070400000|2020-08-10 14:40:00|90182.6|90157.6|90166.6|90141.6|90194.5|90169.5|90150.5|90100.5|1836
1597070700000|2020-08-10 14:45:00|90165.6|90140.6|90246.9|90221.9|90280|90255|90165.6|90140.6|1898
1597071000000|2020-08-10 14:50:00|90247.9|90222.9|90264.7|90239.7|90316.7|90291.7|90247.9|90215.7|2089
1597071300000|2020-08-10 14:55:00|90264.1|90239.1|90273.2|90248.2|90304|90277.8|90239.5|90202.9|1961
1597071600000|2020-08-10 15:00:00|90275.5|90250.5|90270.9|90245.9|90331.1|90293.2|90227.1|90200.4|2133
1597071900000|2020-08-10 15:05:00|90271|90246|90296.2|90271.2|90297.8|90272.8|90246|90209|1649
1597072200000|2020-08-10 15:10:00|90296.6|90271.6|90287.8|90262.8|90310.1|90285.1|90250.6|90219.4|1742
1597072500000|2020-08-10 15:15:00|90286.7|90261.7|90361.4|90336.4|90363.3|90338.3|90283.3|90258.3|1695
1597072800000|2020-08-10 15:20:00|90361.2|90336.2|90374.8|90349.8|90405|90380|90352.7|90327.7|1808
1597073100000|2020-08-10 15:25:00|90375.3|90350.3|90369.8|90344.8|90384.1|90359.1|90354.5|90329.5|1624
1597073400000|2020-08-10 15:30:00|90370|90345|90289.8|90264.8|90409.1|90384.1|90280.2|90255.2|1896
1597073700000|2020-08-10 15:35:00|90290.4|90265.4|90401.5|90376.5|90402.1|90377.1|90289.7|90264.7|1828
1597074000000|2020-08-10 15:40:00|90401.7|90376.7|90413.7|90388.7|90438.6|90413.6|90380.7|90343|1791
1597074300000|2020-08-10 15:45:00|90412.7|90387.7|90366.7|90341.7|90417.4|90392.4|90363.9|90332.2|1540
1597074600000|2020-08-10 15:50:00|90364.4|90339.4|90303.8|90278.8|90374.3|90349.3|90297.1|90259.3|1716
1597074900000|2020-08-10 15:55:00|90303.4|90278.4|90324.1|90299.1|90350.9|90325.9|90298.3|90273.3|1357
1597075200000|2020-08-10 16:00:00|90325|90300|90269.2|90244.2|90327.1|90302.1|90247.9|90222.9|1477
1597075500000|2020-08-10 16:05:00|90269.4|90244.4|90255.7|90230.7|90277.4|90252.4|90236|90211|1344
1597075800000|2020-08-10 16:10:00|90255.5|90230.5|90267.8|90242.8|90276.7|90251.7|90243.5|90218.5|1222
1597076100000|2020-08-10 16:15:00|90266.3|90241.3|90325.6|90300.6|90337.9|90312.9|90264.7|90239.7|1379
1597076400000|2020-08-10 16:20:00|90327.6|90302.6|90356.1|90331.1|90373.7|90348.7|90296.4|90271.4|1738
1597076700000|2020-08-10 16:25:00|90353.4|90328.4|90368.5|90343.5|90371.1|90346.1|90340.5|90315.5|1601
1597077000000|2020-08-10 16:30:00|90369.7|90344.7|90343.3|90318.3|90369.7|90344.7|90341|90316|1384
1597077300000|2020-08-10 16:35:00|90343.8|90318.8|90353.9|90328.9|90353.9|90328.9|90300.2|90275.2|1343
1597077600000|2020-08-10 16:40:00|90353.4|90328.4|90290.7|90265.7|90354.2|90329.2|90280|90255|1931
1597077900000|2020-08-10 16:45:00|90292.2|90267.2|90290.1|90265.1|90308.2|90283.2|90279.3|90254.3|1527
1597078200000|2020-08-10 16:50:00|90290.3|90265.3|90293.1|90268.1|90313.3|90288.3|90287.1|90262.1|1053
1597078500000|2020-08-10 16:55:00|90293.6|90268.6|90273.9|90248.9|90296.6|90271.6|90264.9|90239.9|1293
1597078800000|2020-08-10 17:00:00|90275|90250|90331.2|90306.2|90335.8|90310.8|90271.6|90246.6|1428
1597079100000|2020-08-10 17:05:00|90331.6|90306.6|90280.5|90255.5|90358.2|90333.2|90265.2|90240.2|1606
1597079400000|2020-08-10 17:10:00|90281.1|90256.1|90265|90240|90291.9|90266.9|90261.6|90236.6|1452
1597079700000|2020-08-10 17:15:00|90265.5|90240.5|90262.5|90237.5|90278.7|90253.7|90254|90229|1207
1597080000000|2020-08-10 17:20:00|90263.1|90238.1|90263.2|90238.2|90276.9|90251.9|90252.8|90227.8|1195
1597080300000|2020-08-10 17:25:00|90263.6|90238.6|90255.9|90230.9|90271.1|90246.1|90246.7|90221.7|1127
1597080600000|2020-08-10 17:30:00|90254.4|90229.4|90258.2|90233.2|90262.3|90237.3|90243.9|90218.9|1448
1597080900000|2020-08-10 17:35:00|90258|90233|90252|90227|90263.5|90238.5|90245.4|90220.4|1474
1597081200000|2020-08-10 17:40:00|90253|90228|90251.6|90226.6|90258.8|90233.8|90238.9|90213.9|1234
1597081500000|2020-08-10 17:45:00|90252.5|90227.5|90276.1|90251.1|90286.1|90256.7|90247.2|90222.2|1319
1597081800000|2020-08-10 17:50:00|90275.9|90250.9|90222.1|90197.1|90276.6|90251.6|90221.2|90196.2|1364
1597082100000|2020-08-10 17:55:00|90220.8|90195.8|90244.2|90219.2|90254.2|90229.2|90211.4|90186.4|1317
1597082400000|2020-08-10 18:00:00|90244.5|90219.5|90251.4|90226.4|90261|90236|90236.8|90211.8|1412
1597082700000|2020-08-10 18:05:00|90251.1|90226.1|90255.2|90230.2|90258.3|90233.3|90242.5|90217.5|1333
1597083000000|2020-08-10 18:10:00|90255.3|90230.3|90287|90262|90297.2|90272.2|90253|90228|1181
1597083300000|2020-08-10 18:15:00|90287.8|90262.8|90280.4|90255.4|90317.1|90279.1|90268.9|90243.9|2514
1597083600000|2020-08-10 18:20:00|90281|90256|90332.3|90307.3|90352.1|90314.1|90263.6|90235.7|2926
1597083900000|2020-08-10 18:25:00|90333.1|90308.1|90371.6|90346.6|90424.9|90374.9|90312.5|90287.5|2815
1597084200000|2020-08-10 18:30:00|90372.2|90347.2|90360|90335|90390.3|90353.9|90351.3|90319.6|2035
1597084500000|2020-08-10 18:35:00|90359.2|90334.2|90369.7|90344.7|90407.3|90367|90347|90316.5|1735
1597084800000|2020-08-10 18:40:00|90370.8|90345.8|90361.1|90311.1|90398.1|90373.1|90360.8|90310.8|1152
1597085100000|2020-08-10 18:45:00|90357.5|90307.5|90373.2|90323.2|90388.4|90348.5|90340.2|90298.6|1982
1597085400000|2020-08-10 18:50:00|90373.5|90323.5|90361.4|90336.4|90382.1|90344|90336.9|90298.9|1781
1597085700000|2020-08-10 18:55:00|90361.8|90336.8|90369.4|90344.4|90372.9|90347.9|90347|90322|1254
1597086000000|2020-08-10 19:00:00|90370.1|90345.1|90396.3|90371.3|90424.5|90382.8|90332.4|90292.2|1786
1597086300000|2020-08-10 19:05:00|90396.7|90371.7|90380.1|90330.1|90410.6|90374.2|90353.6|90320.1|1522
1597086600000|2020-08-10 19:10:00|90380.3|90330.3|90412.4|90362.4|90412.9|90362.9|90353.2|90312.2|1972
1597086900000|2020-08-10 19:15:00|90412.3|90362.3|90400.6|90350.6|90444.3|90410.4|90379.5|90340.1|2999
1597087200000|2020-08-10 19:20:00|90403.1|90353.1|90350.5|90325.5|90413.9|90363.9|90348.1|90306.7|2761
1597087500000|2020-08-10 19:25:00|90351.1|90326.1|90375.2|90325.2|90378.8|90341.9|90329.1|90297.8|2575
1597087800000|2020-08-10 19:30:00|90376.8|90326.8|90410.2|90360.2|90411.9|90365.3|90360.7|90310.7|1640
1597088100000|2020-08-10 19:35:00|90409.8|90359.8|90386.3|90336.3|90410.9|90372.7|90359.3|90313.7|1805
1597088400000|2020-08-10 19:40:00|90387.1|90337.1|90415.2|90365.2|90421.3|90371.3|90353.6|90321.1|1696
1597088700000|2020-08-10 19:45:00|90413.7|90363.7|90397.4|90347.4|90423.6|90384.8|90378|90342.5|1917
1597089000000|2020-08-10 19:50:00|90396.4|90346.4|90389.3|90339.3|90405|90363.9|90369.1|90334.7|1800
1597089300000|2020-08-10 19:55:00|90388.8|90338.8|90373.9|90348.9|90399|90360.9|90364.4|90329.6|1561
1597089600000|2020-08-10 20:00:00|90376.2|90351.2|90331|90306|90396|90358.2|90320.8|90273.7|1411
1597089900000|2020-08-10 20:05:00|90331.4|90306.4|90392.4|90342.4|90398.8|90348.8|90326.7|90289.3|1324
1597090200000|2020-08-10 20:10:00|90392.9|90342.9|90376.6|90326.6|90405.4|90367.2|90361.8|90323.5|1426
1597090500000|2020-08-10 20:15:00|90376.5|90326.5|90377.6|90327.6|90395.7|90359.1|90365|90320|1348
1597090800000|2020-08-10 20:20:00|90378|90328|90372.1|90322.1|90389.6|90353.6|90334.6|90299.2|1533
1597091100000|2020-08-10 20:25:00|90372.5|90322.5|90374.5|90324.5|90397.7|90362.9|90369.6|90320.3|1183
1597091400000|2020-08-10 20:30:00|90376.3|90326.3|90382.6|90332.6|90398.2|90352.8|90363.9|90323.9|1322
1597091700000|2020-08-10 20:35:00|90382|90332|90385.7|90335.7|90400.5|90360.6|90371.2|90327.9|1447
1597092000000|2020-08-10 20:40:00|90385.6|90335.6|90365.1|90315.1|90389.6|90339.6|90341.5|90291.5|1725
1597092300000|2020-08-10 20:45:00|90365|90315|90383.7|90333.7|90391.6|90346.9|90352.2|90302.2|1913
1597092600000|2020-08-10 20:50:00|90383.4|90333.4|90384.6|90334.6|90399.1|90366|90375|90325|1055
1597092900000|2020-08-10 20:55:00|90384|90334|90374.1|90324.1|90393.2|90343.2|90362.6|90312.6|729
1597093200000|2020-08-10 21:00:00|90361.5|90311.5|90522.6|90336.2|90846.2|90392.1|90361.5|90278.6|132
1597093500000|2020-08-10 21:05:00|90523.5|90258.8|90516.7|90293.1|90577.8|90367.4|90504.1|90179.6|491
1597093800000|2020-08-10 21:10:00|90512.4|90285.6|90516.9|90272.5|90630|90336.6|90503.3|90168.7|298
1597094100000|2020-08-10 21:15:00|90517.7|90270.4|90501.3|90296.4|90620.4|90323.9|90496.7|90180.9|273
1597094400000|2020-08-10 21:20:00|90518.8|90274.2|90528|90247.3|90566.8|90332.7|90490.6|90209.5|244
1597094700000|2020-08-10 21:25:00|90540.9|90240.1|90508.2|90279.7|90609.1|90328|90494.1|90149.2|124
1597095000000|2020-08-10 21:30:00|90536.3|90245.6|90565.1|90249.7|90572.1|90310.2|90497.7|90237.5|358
1597095300000|2020-08-10 21:35:00|90550.2|90268.9|90510.3|90290.9|90559.2|90321.4|90494|90250.7|302
1597095600000|2020-08-10 21:40:00|90509.8|90290.3|90502.4|90279.3|90555.1|90340.9|90484|90233.4|316
1597095900000|2020-08-10 21:45:00|90507.8|90282.2|90493.9|90293.3|90521.2|90324.4|90480|90251.9|609
1597096200000|2020-08-10 21:50:00|90496.7|90293.8|90512.3|90293|90535.8|90354.8|90480.9|90263|889
1597096500000|2020-08-10 21:55:00|90512.2|90293.1|90503|90300.5|90521.9|90300.5|90425.2|90247|684
1597096800000|2020-08-10 22:00:00|90489.2|90292|90466.4|90340.5|90498.5|90398.5|90376.6|90251.1|918
1597097100000|2020-08-10 22:05:00|90426.8|90376.8|90467.2|90417.2|90495.4|90426|90383.8|90296.1|711
1597097400000|2020-08-10 22:10:00|90464.3|90414.3|90473.4|90423.4|90496.2|90431.6|90392.4|90342.4|741
1597097700000|2020-08-10 22:15:00|90472.8|90422.8|90425.3|90375.3|90483.3|90429.9|90416|90328.5|645
1597098000000|2020-08-10 22:20:00|90420.3|90370.3|90385.8|90335.8|90485.9|90417.3|90383.3|90315.6|697
1597098300000|2020-08-10 22:25:00|90385.9|90335.9|90418.5|90368.5|90462|90382.7|90382.8|90328.3|630
1597098600000|2020-08-10 22:30:00|90415.3|90365.3|90408.6|90358.6|90465.3|90376.5|90405.7|90313.4|914
1597098900000|2020-08-10 22:35:00|90408.7|90358.7|90387.3|90337.3|90428|90360.9|90383.3|90296.1|1368
1597099200000|2020-08-10 22:40:00|90386.9|90336.9|90384.8|90334.8|90435.5|90350.6|90377.9|90289.4|1009
1597099500000|2020-08-10 22:45:00|90385|90335|90443.9|90304.1|90446|90359.7|90354.3|90303.5|1614
1597099800000|2020-08-10 22:50:00|90441|90307.7|90424.1|90374.1|90473.5|90381.6|90400.9|90300.3|2266
1597100100000|2020-08-10 22:55:00|90422.5|90372.5|90406.4|90356.4|90455.9|90375.9|90396.9|90303.1|2525
1597100400000|2020-08-10 23:00:00|90495.9|90088.5|90415|90365|90495.9|90374|90402.8|90088.5|564
1597100700000|2020-08-10 23:05:00|90415.3|90365.3|90418.6|90368.6|90445.6|90371.2|90397.8|90315.5|675
1597101000000|2020-08-10 23:10:00|90419.3|90369.3|90411.8|90361.8|90458.2|90374.1|90409.1|90331.8|351
1597101300000|2020-08-10 23:15:00|90411.9|90361.9|90410.2|90360.2|90424.7|90374.7|90407.7|90357.7|640
1597101600000|2020-08-10 23:20:00|90412.7|90362.7|90422.9|90372.9|90424|90374|90409.8|90359.8|809
1597101900000|2020-08-10 23:25:00|90423|90373|90418.9|90368.9|90430.1|90380.1|90406.6|90356.6|804
1597102200000|2020-08-10 23:30:00|90418.8|90368.8|90439|90389|90447.8|90397.8|90416.2|90366.2|1155
1597102500000|2020-08-10 23:35:00|90438.9|90388.9|90426.8|90376.8|90446.5|90396.5|90399.5|90349.5|1398
1597102800000|2020-08-10 23:40:00|90427.3|90377.3|90411.3|90361.3|90430.8|90380.8|90401.5|90351.5|746
1597103100000|2020-08-10 23:45:00|90412|90362|90402.4|90352.4|90418.6|90368.6|90392.7|90342.7|1034
1597103400000|2020-08-10 23:50:00|90400.8|90350.8|90414.3|90364.3|90441.2|90391.2|90390.2|90340.2|1028
1597103700000|2020-08-10 23:55:00|90414.8|90364.8|90421.4|90371.4|90426.9|90376.9|90406.9|90356.9|559
1597104000000|2020-08-11 00:00:00|90421.5|90371.5|90445.3|90395.3|90462|90412|90404.7|90354.7|1149
1597104300000|2020-08-11 00:05:00|90445.1|90395.1|90435.8|90385.8|90450.1|90400.1|90423.6|90373.6|819
1597104600000|2020-08-11 00:10:00|90435.7|90385.7|90421.3|90371.3|90439.9|90389.9|90391.6|90341.6|776
1597104900000|2020-08-11 00:15:00|90420.1|90370.1|90446.9|90396.9|90450.5|90400.5|90399.4|90349.4|863
1597105200000|2020-08-11 00:20:00|90446.5|90396.5|90478.2|90428.2|90482.9|90432.9|90444.9|90394.9|1009
1597105500000|2020-08-11 00:25:00|90477.8|90427.8|90475.4|90425.4|90489|90439|90466.3|90416.3|1045
1597105800000|2020-08-11 00:30:00|90475.6|90425.6|90452.4|90402.4|90487.7|90437.7|90438.1|90388.1|813
1597106100000|2020-08-11 00:35:00|90457.2|90407.2|90496.7|90446.7|90502.9|90452.9|90438.8|90388.8|1207
1597106400000|2020-08-11 00:40:00|90497.1|90447.1|90494.2|90444.2|90523.4|90473.4|90467.5|90417.5|1050
1597106700000|2020-08-11 00:45:00|90495|90445|90507.2|90457.2|90519.9|90469.9|90484|90434|893
1597107000000|2020-08-11 00:50:00|90508.3|90458.3|90527.8|90477.8|90568.6|90518.6|90507|90457|1119
1597107300000|2020-08-11 00:55:00|90528|90478|90556.4|90506.4|90556.9|90506.9|90520.7|90470.7|857
1597107600000|2020-08-11 01:00:00|90556.6|90506.6|90551.9|90501.9|90573.3|90523.3|90544.5|90494.5|992
1597107900000|2020-08-11 01:05:00|90553.4|90503.4|90495.7|90445.7|90553.6|90503.6|90491.4|90441.4|1016
1597108200000|2020-08-11 01:10:00|90496.1|90446.1|90517|90467|90521|90471|90479.5|90429.5|812
1597108500000|2020-08-11 01:15:00|90516.9|90466.9|90480.8|90430.8|90518.1|90468.1|90479.6|90429.6|848
1597108800000|2020-08-11 01:20:00|90478.2|90428.2|90471.6|90421.6|90485.6|90435.6|90464.6|90414.6|641
1597109100000|2020-08-11 01:25:00|90471.9|90421.9|90474.7|90424.7|90479|90429|90464.5|90414.5|645
1597109400000|2020-08-11 01:30:00|90474.4|90424.4|90421.5|90371.5|90476.8|90426.8|90415.6|90365.6|843
1597109700000|2020-08-11 01:35:00|90421.9|90371.9|90249.4|90199.4|90424.1|90374.1|90192.9|90132.1|1487
1597110000000|2020-08-11 01:40:00|90249.3|90199.3|90232.8|90182.8|90306.1|90256.1|90219.9|90138.4|999
1597110300000|2020-08-11 01:45:00|90232.3|90182.3|90193.7|90143.7|90236.7|90186.7|90187.2|90137.2|1015
1597110600000|2020-08-11 01:50:00|90193.8|90143.8|90109.1|90059.1|90198.1|90148.1|90015.6|89965.6|1678
1597110900000|2020-08-11 01:55:00|90109.9|90059.9|90040.8|89990.8|90110.7|90060.7|90013.9|89963.9|1180
1597111200000|2020-08-11 02:00:00|90041|89991|90044.6|89994.6|90065.3|90015.3|90016.4|89966.4|1210
1597111500000|2020-08-11 02:05:00|90044.1|89994.1|90029.3|89979.3|90071.3|90021.3|90017.7|89967.7|972
1597111800000|2020-08-11 02:10:00|90029.4|89979.4|90004|89954|90043.7|89993.7|89995|89945|878
1597112100000|2020-08-11 02:15:00|90002.8|89952.8|90000.5|89950.5|90009.9|89959.9|89984.3|89934.3|1469
1597112400000|2020-08-11 02:20:00|89999.7|89949.7|90006.5|89956.5|90012.7|89962.7|89981.6|89931.6|887
1597112700000|2020-08-11 02:25:00|90005.9|89955.9|89991.7|89941.7|90016.3|89966.3|89989.3|89939.3|820
1597113000000|2020-08-11 02:30:00|89991.8|89941.8|90013.1|89963.1|90030.8|89980.8|89991.4|89941.4|954
1597113300000|2020-08-11 02:35:00|90011.2|89961.2|90006.5|89956.5|90029.8|89979.8|89989.6|89939.6|825
1597113600000|2020-08-11 02:40:00|90007.3|89957.3|90001.5|89951.5|90008.4|89958.4|89988.7|89938.7|1067
1597113900000|2020-08-11 02:45:00|90001.8|89951.8|90004.5|89954.5|90010.1|89960.1|89990.8|89940.8|939
1597114200000|2020-08-11 02:50:00|90002.9|89952.9|89988.3|89938.3|90006.8|89956.8|89981.9|89931.9|838
1597114500000|2020-08-11 02:55:00|89988.7|89938.7|90001.8|89951.8|90010.7|89960.7|89982|89932|1060
1597114800000|2020-08-11 03:00:00|90000.1|89950.1|89999.7|89949.7|90010.8|89960.8|89989.6|89939.6|861
1597115100000|2020-08-11 03:05:00|89997.7|89947.7|90004.6|89954.6|90018.4|89968.4|89995.7|89945.7|790
1597115400000|2020-08-11 03:10:00|90004.5|89954.5|90055.5|90005.5|90067.9|90017.9|90003.5|89953.5|741
1597115700000|2020-08-11 03:15:00|90056.6|90006.6|90047.6|89997.6|90063.6|90013.6|90039.3|89989.3|659
1597116000000|2020-08-11 03:20:00|90047.3|89997.3|90053.6|90003.6|90061.2|90011.2|90031.5|89981.5|556
1597116300000|2020-08-11 03:25:00|90052.9|90002.9|90061.7|90011.7|90062|90012|90043.4|89993.4|656
1597116600000|2020-08-11 03:30:00|90061.5|90011.5|90059.4|90009.4|90068.7|90018.7|90052.6|90002.6|742
1597116900000|2020-08-11 03:35:00|90060.4|90010.4|90030|89980|90069.6|90019.6|90021.4|89971.4|716
1597117200000|2020-08-11 03:40:00|90028.3|89978.3|90035.7|89985.7|90049.9|89999.9|90024.9|89974.9|726
1597117500000|2020-08-11 03:45:00|90035.4|89985.4|90012.8|89962.8|90047|89997|90011.9|89961.9|469
1597117800000|2020-08-11 03:50:00|90012.9|89962.9|90013.9|89963.9|90034.7|89984.7|90007.6|89957.6|568
1597118100000|2020-08-11 03:55:00|90013.7|89963.7|90016.9|89966.9|90022.2|89972.2|89995.8|89945.8|875
1597118400000|2020-08-11 04:00:00|90016.8|89966.8|90014.4|89964.4|90041|89991|89986.3|89936.3|890
1597118700000|2020-08-11 04:05:00|90014|89964|89991.3|89941.3|90014|89964|89983.9|89933.9|787
1597119000000|2020-08-11 04:10:00|89991.7|89941.7|90004.9|89954.9|90006.2|89956.2|89987.2|89937.2|621
1597119300000|2020-08-11 04:15:00|90005.4|89955.4|89982.6|89932.6|90006.6|89956.6|89982.6|89932.6|757
1597119600000|2020-08-11 04:20:00|89984.8|89934.8|89964.5|89914.5|89986.9|89936.9|89958.5|89908.5|652
1597119900000|2020-08-11 04:25:00|89964.3|89914.3|89961|89911|89974.4|89924.4|89958.9|89908.9|530
1597120200000|2020-08-11 04:30:00|89961.3|89911.3|89995.4|89945.4|89996.1|89946.1|89955.9|89905.9|626
1597120500000|2020-08-11 04:35:00|89995.8|89945.8|90011.7|89961.7|90013.7|89963.7|89993.6|89943.6|790
1597120800000|2020-08-11 04:40:00|90011.4|89961.4|89973.8|89923.8|90014.1|89964.1|89967.9|89917.9|814
1597121100000|2020-08-11 04:45:00|89975.8|89925.8|89991.6|89941.6|89995.5|89945.5|89956.9|89906.9|1087
1597121400000|2020-08-11 04:50:00|89991.7|89941.7|90035.7|89985.7|90050.4|90000.4|89987.3|89937.3|849
1597121700000|2020-08-11 04:55:00|90036.6|89986.6|90051.5|90001.5|90053.9|90011.4|90025.9|89978|616
1597122000000|2020-08-11 05:00:00|90051|90001|90052.1|90002.1|90063.4|90013.4|90039.9|89989.9|763
1597122300000|2020-08-11 05:05:00|90051.2|90001.2|90060.8|90010.8|90063.7|90023.1|90048.1|89999.3|594
1597122600000|2020-08-11 05:10:00|90059.8|90009.8|90038.1|89988.1|90084.3|90034.3|90023.2|89973.2|873
1597122900000|2020-08-11 05:15:00|90036.4|89986.4|90035.1|89985.1|90041.7|89992.4|90013.5|89963.5|856
1597123200000|2020-08-11 05:20:00|90038.6|89988.6|90037.4|89987.4|90052|90002|90021.2|89971.2|878
1597123500000|2020-08-11 05:25:00|90037.8|89987.8|90044.4|89994.4|90054|90004|90017.6|89967.6|1021
1597123800000|2020-08-11 05:30:00|90043.9|89993.9|90062.6|90012.6|90070.7|90020.7|90041.3|89991.3|917
1597124100000|2020-08-11 05:35:00|90062.9|90012.9|90081|90031|90081.3|90031.3|90061.4|90011.4|744
1597124400000|2020-08-11 05:40:00|90081.3|90031.3|90095.5|90045.5|90103.9|90053.9|90079|90029|1070
1597124700000|2020-08-11 05:45:00|90096.9|90046.9|90050|90000|90116.8|90066.8|90050|90000|1080
1597125000000|2020-08-11 05:50:00|90050.5|90000.5|90065.7|90015.7|90075.6|90025.6|90041|89991|1007
1597125300000|2020-08-11 05:55:00|90066|90016|90146.4|90096.4|90186.8|90136.8|90064.4|90014.4|1393
1597125600000|2020-08-11 06:00:00|90143.6|90093.6|90087|90037|90151.5|90101.5|90062.1|90026.2|1626
1597125900000|2020-08-11 06:05:00|90083.8|90033.8|90158|90108|90162.7|90128.1|90066.2|90025.3|1785
1597126200000|2020-08-11 06:10:00|90157.9|90107.9|90204.8|90179.8|90237.5|90191.7|90136.3|90101.2|1747
1597126500000|2020-08-11 06:15:00|90204.7|90179.7|90251|90226|90262.3|90231.7|90202.1|90172.1|1659
1597126800000|2020-08-11 06:20:00|90251.2|90226.2|90306.4|90256.4|90307.6|90273.1|90244.9|90214.5|1621
1597127100000|2020-08-11 06:25:00|90307.2|90257.2|90360.7|90310.7|90400.7|90360.7|90284.7|90256.7|1967
1597127400000|2020-08-11 06:30:00|90360.6|90310.6|90316.9|90291.9|90368.6|90337.6|90303.6|90275.7|1840
1597127700000|2020-08-11 06:35:00|90315.7|90290.7|90343.6|90318.6|90355.1|90330.1|90310|90285|1388
1597128000000|2020-08-11 06:40:00|90344|90319|90349.1|90324.1|90357.4|90332.4|90333.7|90308.7|1405
1597128300000|2020-08-11 06:45:00|90346.9|90321.9|90421.5|90396.5|90438.6|90409|90344.8|90319.8|1681
1597128600000|2020-08-11 06:50:00|90422.9|90397.9|90439.9|90414.9|90483.4|90453.5|90386|90361|1610
1597128900000|2020-08-11 06:55:00|90437.4|90412.4|90310.1|90285.1|90454.8|90429.8|90293.6|90268.6|1920
1597129200000|2020-08-11 07:00:00|90310.3|90285.3|90217.2|90192.2|90312.1|90287.1|90209.6|90184.6|1897
1597129500000|2020-08-11 07:05:00|90213.7|90188.7|90313.1|90288.1|90343.2|90300.1|90190.8|90165.8|1715
1597129800000|2020-08-11 07:10:00|90313.4|90288.4|90309|90284|90326.7|90301.7|90287.9|90262.9|1651
1597130100000|2020-08-11 07:15:00|90308.9|90283.9|90291.7|90266.7|90323|90288.4|90225.5|90186.6|1769
1597130400000|2020-08-11 07:20:00|90292|90267|90241|90216|90309.5|90284.5|90201|90176|1747
1597130700000|2020-08-11 07:25:00|90241.8|90216.8|90188.5|90163.5|90250.6|90225.6|90156.8|90131.8|1794
1597131000000|2020-08-11 07:30:00|90188.6|90163.6|90122.7|90097.7|90190.5|90165.5|90097|90072|1789
1597131300000|2020-08-11 07:35:00|90120.8|90095.8|90149|90124|90156.6|90131.6|90091.2|90066.2|1929
1597131600000|2020-08-11 07:40:00|90147.8|90122.8|90132.7|90107.7|90182.3|90157.3|90107.4|90082.4|1672
1597131900000|2020-08-11 07:45:00|90134.7|90109.7|90207.5|90182.5|90229.5|90195.2|90128.8|90103.8|1644
1597132200000|2020-08-11 07:50:00|90207.1|90182.1|90125.5|90100.5|90209.9|90184.9|90115.5|90090.5|1838
1597132500000|2020-08-11 07:55:00|90125.3|90100.3|90102.9|90077.9|90131.2|90106.2|90082.4|90057.4|1732
1597132800000|2020-08-11 08:00:00|90103.4|90078.4|90088.9|90063.9|90108.9|90083.9|90052.4|90027.4|2393
1597133100000|2020-08-11 08:05:00|90089|90064|90087.7|90062.7|90124|90099|90030.4|90005.4|2836
1597133400000|2020-08-11 08:10:00|90087.1|90062.1|89958|89933|90087.1|90062.1|89905.5|89880.5|3172
1597133700000|2020-08-11 08:15:00|89957.5|89932.5|90007.4|89982.4|90016|89991|89937|89912|2574
1597134000000|2020-08-11 08:20:00|90007.5|89982.5|89952.9|89927.9|90016.9|89991.9|89906|89881|2950
1597134300000|2020-08-11 08:25:00|89954|89929|89944.8|89919.8|89986.7|89961.7|89922.9|89897.9|2816
1597134600000|2020-08-11 08:30:00|89944|89919|90003.8|89978.8|90049.4|90015|89935.1|89910.1|2800
1597134900000|2020-08-11 08:35:00|90004.1|89979.1|90004.1|89979.1|90015.3|89990.3|89979.8|89954.8|2114
1597135200000|2020-08-11 08:40:00|90004.2|89979.2|89977.3|89952.3|90018.2|89993.2|89969|89944|2829
1597135500000|2020-08-11 08:45:00|89977.3|89952.3|89925.3|89900.3|89998.1|89973.1|89914.6|89889.6|1656
1597135800000|2020-08-11 08:50:00|89926|89901|89910.5|89885.5|89932.8|89907.8|89865.7|89840.7|1672
1597136100000|2020-08-11 08:55:00|89910.1|89885.1|89847.4|89797.4|89913.6|89888.6|89833.5|89783.5|1846
1597136400000|2020-08-11 09:00:00|89838.9|89788.9|89749.6|89724.6|89881.1|89831.1|89709.6|89684.6|2847
1597136700000|2020-08-11 09:05:00|89749.7|89724.7|89833.4|89808.4|89840.1|89815.1|89737|89712|2939
1597137000000|2020-08-11 09:10:00|89831.1|89806.1|89785.8|89760.8|89833.7|89808.7|89783.3|89758.3|2250
1597137300000|2020-08-11 09:15:00|89787.2|89762.2|89753.5|89728.5|89827.6|89802.6|89748.8|89723.8|2732
1597137600000|2020-08-11 09:20:00|89753.7|89728.7|89801.9|89776.9|89819.2|89785.8|89730.3|89705.3|2842
1597137900000|2020-08-11 09:25:00|89800.7|89775.7|89776.3|89751.3|89814.7|89789.7|89748.3|89723.3|2884
1597138200000|2020-08-11 09:30:00|89777.5|89752.5|89754.4|89729.4|89838.2|89803.8|89731.1|89706.1|2845
1597138500000|2020-08-11 09:35:00|89755.7|89730.7|89741.8|89716.8|89779.4|89754.4|89727|89702|2548
1597138800000|2020-08-11 09:40:00|89742.2|89717.2|89761.3|89736.3|89799.6|89774.6|89739.7|89714.7|2618
1597139100000|2020-08-11 09:45:00|89764.3|89739.3|89752|89727|89778.4|89753.4|89739.6|89714.6|1757
1597139400000|2020-08-11 09:50:00|89751.6|89726.6|89788.2|89763.2|89807.1|89782.1|89745.8|89720.8|1664
1597139700000|2020-08-11 09:55:00|89788|89763|89755.6|89730.6|89814.5|89789.5|89755.6|89730.6|1563
1597140000000|2020-08-11 10:00:00|89754.6|89729.6|89739.4|89714.4|89755.1|89730.1|89714.2|89689.2|1697
1597140300000|2020-08-11 10:05:00|89740|89715|89682|89657|89743.1|89718.1|89669.5|89644.5|1841
1597140600000|2020-08-11 10:10:00|89682.1|89657.1|89685.1|89660.1|89711.9|89686.9|89658.9|89633.9|1678
1597140900000|2020-08-11 10:15:00|89684.7|89659.7|89712.9|89687.9|89737.5|89712.5|89674.5|89649.5|1782
1597141200000|2020-08-11 10:20:00|89713.1|89688.1|89698.9|89673.9|89757.5|89732.5|89680.8|89655.8|1605
1597141500000|2020-08-11 10:25:00|89699.3|89674.3|89671|89646|89711.5|89686.5|89666.4|89641.4|1564
1597141800000|2020-08-11 10:30:00|89671.4|89646.4|89652.6|89627.6|89695.5|89670.5|89647.2|89622.2|1704
1597142100000|2020-08-11 10:35:00|89652.8|89627.8|89629.1|89604.1|89658.9|89633.9|89568.1|89533.7|1632
1597142400000|2020-08-11 10:40:00|89629.4|89604.4|89630.4|89605.4|89655.6|89630.6|89606.8|89581.8|1525
1597142700000|2020-08-11 10:45:00|89627.9|89602.9|89594.8|89569.8|89636|89611|89590.1|89565.1|1702
1597143000000|2020-08-11 10:50:00|89595|89570|89644.7|89619.7|89647.1|89622.1|89592.8|89567.8|1593
1597143300000|2020-08-11 10:55:00|89644.6|89619.6|89649.4|89624.4|89662.1|89637.1|89613.1|89588.1|1679
1597143600000|2020-08-11 11:00:00|89649.3|89624.3|89680.2|89655.2|89697.9|89672.9|89635.2|89610.2|1686
1597143900000|2020-08-11 11:05:00|89682|89657|89643.4|89618.4|89710.5|89685.5|89615.3|89590.3|1659
1597144200000|2020-08-11 11:10:00|89640.8|89615.8|89629.4|89604.4|89651.7|89626.7|89614.7|89589.7|1565
1597144500000|2020-08-11 11:15:00|89629.3|89604.3|89624.5|89599.5|89657.4|89632.4|89605|89580|1542
1597144800000|2020-08-11 11:20:00|89625.1|89600.1|89625|89600|89630.9|89605.9|89592.9|89567.9|1646
1597145100000|2020-08-11 11:25:00|89624.7|89599.7|89606.3|89581.3|89647.8|89622.8|89602.4|89577.4|1788
1597145400000|2020-08-11 11:30:00|89606.1|89581.1|89577.2|89552.2|89606.1|89581.1|89552.6|89527.6|1854
1597145700000|2020-08-11 11:35:00|89576.9|89551.9|89563|89538|89597.8|89572.8|89550|89525|1764
1597146000000|2020-08-11 11:40:00|89563.1|89538.1|89523.4|89498.4|89570.1|89545.1|89510.8|89485.8|1689
1597146300000|2020-08-11 11:45:00|89523.3|89498.3|89475.3|89450.3|89544.6|89519.6|89464.7|89439.7|1727
1597146600000|2020-08-11 11:50:00|89475.4|89450.4|89519.4|89494.4|89529.5|89504.5|89440.4|89415.4|1846
1597146900000|2020-08-11 11:55:00|89519.1|89494.1|89671|89646|89698.8|89673.8|89516.7|89491.7|1986
1597147200000|2020-08-11 12:00:00|89669.2|89644.2|89604.1|89579.1|89712.2|89687.2|89575.2|89550.2|1945
1597147500000|2020-08-11 12:05:00|89601.5|89576.5|89637.1|89612.1|89663.1|89638.1|89600.2|89575.2|1584
1597147800000|2020-08-11 12:10:00|89636|89611|89677.9|89652.9|89727.6|89702.6|89628.5|89603.5|1770
1597148100000|2020-08-11 12:15:00|89678.9|89653.9|89550.6|89525.6|89678.9|89653.9|89549.1|89524.1|1771
1597148400000|2020-08-11 12:20:00|89550.3|89525.3|89495.3|89470.3|89559.2|89534.2|89479.4|89454.4|2015
1597148700000|2020-08-11 12:25:00|89494.8|89469.8|89534.3|89484.3|89536.1|89495.4|89471.3|89446.3|1601
1597149000000|2020-08-11 12:30:00|89533.9|89483.9|89508|89483|89533.9|89507.9|89479.3|89454.3|1885
1597149300000|2020-08-11 12:35:00|89507.9|89482.9|89352.1|89327.1|89507.9|89482.9|89326.1|89301.1|1972
1597149600000|2020-08-11 12:40:00|89353|89328|89471.4|89446.4|89475.1|89450.1|89352.1|89327.1|1954
1597149900000|2020-08-11 12:45:00|89471.5|89446.5|89523.4|89498.4|89555.1|89530.1|89363.9|89338.9|2081
1597150200000|2020-08-11 12:50:00|89524.3|89499.3|89542.7|89517.7|89594.8|89569.8|89491.3|89466.3|2072
1597150500000|2020-08-11 12:55:00|89544.3|89519.3|89493|89468|89552.2|89527.2|89488.5|89463.5|1914
1597150800000|2020-08-11 13:00:00|89492.9|89467.9|89581.4|89556.4|89591|89556.4|89463|89428.9|2073
1597151100000|2020-08-11 13:05:00|89580.9|89555.9|89790.8|89765.8|89801.5|89776.5|89552.7|89527.7|2160
1597151400000|2020-08-11 13:10:00|89790.9|89765.9|89909.7|89884.7|89917.2|89892.2|89771.4|89741.9|2103
1597151700000|2020-08-11 13:15:00|89909.6|89884.6|89794.2|89769.2|89916.1|89891.1|89769.9|89744.9|2019
1597152000000|2020-08-11 13:20:00|89793.8|89768.8|89772.1|89747.1|89880.1|89841|89769.7|89744.7|1866
1597152300000|2020-08-11 13:25:00|89771.6|89746.6|89768.3|89743.3|89804.9|89770|89722.5|89697.5|1824
1597152600000|2020-08-11 13:30:00|89768.3|89743.3|89899.4|89849.4|89923.3|89883.9|89766.6|89741.6|3168
1597152900000|2020-08-11 13:35:00|89905.7|89855.7|89775.8|89750.8|89914.8|89889.8|89773.3|89744.8|2970
1597153200000|2020-08-11 13:40:00|89775|89750|89710.1|89685.1|89836.6|89786.6|89681.8|89655.7|3044
1597153500000|2020-08-11 13:45:00|89709.7|89684.7|89732.1|89707.1|89785.9|89752.9|89681.3|89643.1|2144
1597153800000|2020-08-11 13:50:00|89733.7|89708.7|89725.7|89700.7|89775.9|89740.3|89692.6|89667.6|2063
1597154100000|2020-08-11 13:55:00|89723|89698|89810.7|89785.7|89816.6|89791.6|89693.6|89667.8|1979
1597154400000|2020-08-11 14:00:00|89810.5|89785.5|89857.3|89832.3|89872.2|89843.8|89782|89757|2080
1597154700000|2020-08-11 14:05:00|89858.4|89833.4|90021.6|89996.6|90026.5|89999.9|89850.6|89825.6|2032
1597155000000|2020-08-11 14:10:00|90018.4|89993.4|89944.3|89919.3|90018.4|89993.4|89913|89888|2123
1597155300000|2020-08-11 14:15:00|89943.9|89918.9|89908.8|89883.8|89974.3|89949.3|89888.2|89846.3|1899
1597155600000|2020-08-11 14:20:00|89908.4|89883.4|89885.1|89860.1|89986.5|89947.3|89882.6|89837.8|1897
1597155900000|2020-08-11 14:25:00|89884.9|89859.9|89917.8|89892.8|89923.7|89892.8|89825.1|89798.3|1925
1597156200000|2020-08-11 14:30:00|89916.1|89891.1|89964|89939|90015.9|89990.9|89907.7|89879.1|1836
1597156500000|2020-08-11 14:35:00|89963.7|89938.7|89876.9|89851.9|89991.5|89966.5|89876.5|89835.9|1789
1597156800000|2020-08-11 14:40:00|89877|89852|89848.2|89823.2|89897.3|89860.9|89820.4|89787.2|1826
1597157100000|2020-08-11 14:45:00|89848.4|89823.4|89943.8|89918.8|89952.3|89927.3|89830.5|89796.7|1910
1597157400000|2020-08-11 14:50:00|89943.1|89918.1|89898|89873|89944.9|89919.9|89872.5|89847.5|1874
1597157700000|2020-08-11 14:55:00|89898.1|89873.1|89927.1|89902.1|89962.7|89937.7|89898.1|89871.1|1985
1597158000000|2020-08-11 15:00:00|89927.2|89902.2|89826.9|89801.9|89941.2|89916.2|89806.5|89777.6|1910
1597158300000|2020-08-11 15:05:00|89827.1|89802.1|89742.3|89717.3|89827.7|89802.7|89738.6|89710.7|1774
1597158600000|2020-08-11 15:10:00|89741.7|89716.7|89740.8|89715.8|89765.2|89740.2|89734.1|89709.1|1703
1597158900000|2020-08-11 15:15:00|89741.7|89716.7|89801.5|89776.5|89816.9|89791.9|89736.4|89711.4|1714
1597159200000|2020-08-11 15:20:00|89800.2|89775.2|89847.6|89822.6|89853.2|89828.2|89797.4|89772.4|1785
1597159500000|2020-08-11 15:25:00|89849.2|89824.2|89847.2|89822.2|89897.6|89872.6|89838.7|89813.7|1950
1597159800000|2020-08-11 15:30:00|89846.3|89821.3|89809.7|89784.7|89864.8|89839.8|89807.9|89782.9|1755
1597160100000|2020-08-11 15:35:00|89808.5|89783.5|89796.4|89771.4|89811.4|89786.4|89749.7|89724.7|1889
1597160400000|2020-08-11 15:40:00|89796.5|89771.5|89822.8|89797.8|89828.7|89803.7|89777.7|89752.7|1529
1597160700000|2020-08-11 15:45:00|89823.3|89798.3|89876.6|89851.6|89880.6|89855.6|89819.8|89794.8|1519
1597161000000|2020-08-11 15:50:00|89876.7|89851.7|89913.4|89888.4|89930.3|89905.3|89862.9|89837.9|1578
1597161300000|2020-08-11 15:55:00|89913|89888|89899.2|89874.2|89923.9|89898.9|89881.8|89856.8|1834
1597161600000|2020-08-11 16:00:00|89898.9|89873.9|89886|89861|89911.6|89886.6|89866.4|89841.4|1614
1597161900000|2020-08-11 16:05:00|89886.1|89861.1|89861.1|89836.1|89890.9|89865.9|89854.5|89829.5|1841
1597162200000|2020-08-11 16:10:00|89859.2|89834.2|89860.5|89835.5|89878.4|89853.4|89850.3|89825.3|1777
1597162500000|2020-08-11 16:15:00|89860.7|89835.7|89851.9|89826.9|89879.7|89854.7|89846.8|89821.8|1990
1597162800000|2020-08-11 16:20:00|89851.4|89826.4|89758.1|89733.1|89854.4|89829.4|89755.1|89730.1|1683
1597163100000|2020-08-11 16:25:00|89757.3|89732.3|89748.1|89723.1|89768.7|89743.7|89741.5|89716.5|1319
1597163400000|2020-08-11 16:30:00|89748|89723|89745|89720|89758.7|89733.7|89741.9|89716.9|1422
1597163700000|2020-08-11 16:35:00|89744.4|89719.4|89710.1|89685.1|89749.5|89724.5|89708.1|89683.1|1298
1597164000000|2020-08-11 16:40:00|89709.1|89684.1|89737.7|89712.7|89750.2|89725.2|89709.1|89684.1|1512
1597164300000|2020-08-11 16:45:00|89738.2|89713.2|89720|89695|89741|89716|89706.9|89681.9|1722
1597164600000|2020-08-11 16:50:00|89719.1|89694.1|89731.6|89706.6|89740.4|89715.4|89708.5|89682.9|1569
1597164900000|2020-08-11 16:55:00|89730.5|89705.5|89766.6|89741.6|89795.6|89755.4|89725.9|89700.9|1627
1597165200000|2020-08-11 17:00:00|89766.1|89741.1|89825.6|89800.6|89827.8|89802.8|89753.9|89728.9|1645
1597165500000|2020-08-11 17:05:00|89824.4|89799.4|89812.1|89787.1|89867.2|89842.2|89792.8|89767.8|1515
1597165800000|2020-08-11 17:10:00|89811.4|89786.4|89817.3|89792.3|89867.1|89842.1|89808.9|89781.2|1640
1597166100000|2020-08-11 17:15:00|89817.4|89792.4|89806.4|89781.4|89827.7|89802.7|89802.3|89777.3|1353
1597166400000|2020-08-11 17:20:00|89806.2|89781.2|89775.1|89750.1|89829.9|89804.9|89774.5|89749.5|1391
1597166700000|2020-08-11 17:25:00|89774.8|89749.8|89784|89759|89789.5|89764.5|89765.3|89740.3|1188
1597167000000|2020-08-11 17:30:00|89785.4|89760.4|89869.3|89844.3|89876.8|89851.8|89779.7|89754.7|1482
1597167300000|2020-08-11 17:35:00|89869.5|89844.5|89836.8|89811.8|89911.1|89886.1|89836.6|89811.6|1805
1597167600000|2020-08-11 17:40:00|89837.6|89812.6|89818.5|89793.5|89853.7|89828.7|89817.4|89792.4|1505
1597167900000|2020-08-11 17:45:00|89817.1|89792.1|89842.2|89817.2|89861.7|89836.7|89804.3|89779.3|1470
1597168200000|2020-08-11 17:50:00|89839.6|89814.6|89849.9|89824.9|89857.3|89832.3|89818.6|89793.6|1269
1597168500000|2020-08-11 17:55:00|89850.4|89825.4|89813.6|89788.6|89852.1|89827.1|89805.4|89780|1580
1597168800000|2020-08-11 18:00:00|89815.2|89790.2|89827.8|89802.8|89855.8|89830.8|89803.9|89778.9|1721
1597169100000|2020-08-11 18:05:00|89828|89803|89830.3|89805.3|89848.1|89823.1|89815|89790|1455
1597169400000|2020-08-11 18:10:00|89830.1|89805.1|89837.3|89812.3|89851.5|89826.5|89801.2|89776.2|1474
1597169700000|2020-08-11 18:15:00|89837.4|89812.4|89798.6|89773.6|89837.6|89812.6|89781|89752.2|1359
1597170000000|2020-08-11 18:20:00|89798.5|89773.5|89824|89799|89827|89802|89782.2|89757.2|1361
1597170300000|2020-08-11 18:25:00|89823.2|89798.2|89900.1|89875.1|89900.4|89875.4|89817|89792|1501
1597170600000|2020-08-11 18:30:00|89899.6|89874.6|89957.9|89932.9|89981.9|89956.9|89891.9|89866.9|1502
1597170900000|2020-08-11 18:35:00|89957.1|89932.1|90040.6|90015.6|90052.3|90027.3|89953.1|89928.1|1406
1597171200000|2020-08-11 18:40:00|90040.9|90015.9|90006.1|89981.1|90043.5|90018.5|89960.5|89925.7|1799
1597171500000|2020-08-11 18:45:00|90006.3|89981.3|90050.7|90025.7|90058.6|90033.6|90003.5|89978.5|1637
1597171800000|2020-08-11 18:50:00|90051.3|90026.3|89977.9|89952.9|90052.2|90027.2|89972.3|89947.3|1606
1597172100000|2020-08-11 18:55:00|89977.8|89952.8|89932.4|89907.4|89989.3|89964.3|89921.5|89896.5|1537
1597172400000|2020-08-11 19:00:00|89933.6|89908.6|89987.5|89962.5|89994.5|89969.5|89928.6|89903.6|1588
1597172700000|2020-08-11 19:05:00|89987.7|89962.7|90035.5|90010.5|90045|90020|89976.8|89941.2|1586
1597173000000|2020-08-11 19:10:00|90034.7|90009.7|90094.8|90069.8|90102.3|90070|90020.2|89995.2|1659
1597173300000|2020-08-11 19:15:00|90094.9|90069.9|90167.7|90142.7|90175.5|90150.5|90077.5|90052.1|1905
1597173600000|2020-08-11 19:20:00|90169.2|90144.2|90183.2|90158.2|90186.4|90161.4|90136.4|90111.4|1819
1597173900000|2020-08-11 19:25:00|90183|90158|90180.2|90155.2|90214.2|90189.2|90162.8|90137.8|1645
1597174200000|2020-08-11 19:30:00|90181.5|90156.5|90252|90202|90253.3|90203.3|90171.8|90139.3|1714
1597174500000|2020-08-11 19:35:00|90252.4|90202.4|90234.1|90184.1|90252.5|90202.5|90171.7|90121.7|1629
1597174800000|2020-08-11 19:40:00|90235.2|90185.2|90219.3|90169.3|90243|90193|90205.8|90155.8|1725
1597175100000|2020-08-11 19:45:00|90219|90169|90260.8|90210.8|90288.5|90238.5|90218.7|90168.7|1331
1597175400000|2020-08-11 19:50:00|90262.2|90212.2|90247.4|90197.4|90275.9|90225.9|90210.3|90160.3|1574
1597175700000|2020-08-11 19:55:00|90245.6|90195.6|90172.5|90122.5|90248.4|90198.4|90163.4|90113.4|1593
1597176000000|2020-08-11 20:00:00|90172|90122|90243.4|90193.4|90274.3|90224.3|90167.2|90117.2|1619
1597176300000|2020-08-11 20:05:00|90242.4|90192.4|90203.5|90153.5|90244.4|90194.4|90200.2|90150.2|1114
1597176600000|2020-08-11 20:10:00|90203.6|90153.6|90221.4|90171.4|90237.8|90187.8|90201.9|90151.9|1362
1597176900000|2020-08-11 20:15:00|90223.7|90173.7|90254.8|90204.8|90254.8|90204.8|90207.6|90157.6|1267
1597177200000|2020-08-11 20:20:00|90253.4|90203.4|90204.2|90154.2|90253.8|90203.8|90200.2|90150.2|1181
1597177500000|2020-08-11 20:25:00|90204.3|90154.3|90160.9|90110.9|90207.1|90157.1|90154.2|90104.2|1555
1597177800000|2020-08-11 20:30:00|90161.5|90111.5|90141.6|90091.6|90165.5|90115.5|90138.2|90088.2|1149
1597178100000|2020-08-11 20:35:00|90141.7|90091.7|90118.9|90068.9|90143.3|90093.3|90109.4|90059.4|1212
1597178400000|2020-08-11 20:40:00|90117.5|90067.5|90110.4|90060.4|90126.5|90076.5|90104.4|90054.4|1299
1597178700000|2020-08-11 20:45:00|90110.8|90060.8|90105.1|90055.1|90123.7|90073.7|90091.7|90041.7|1577
1597179000000|2020-08-11 20:50:00|90106.4|90056.4|90103.2|90053.2|90113.5|90063.5|90100|90050|904
1597179300000|2020-08-11 20:55:00|90103.8|90053.8|90221.3|90011.2|90493.3|90079.8|90093.3|89957.7|1267
1597179600000|2020-08-11 21:00:00|90197.1|89983.9|90417.2|89969.2|90417.2|90002.6|90197.1|89910.6|166
1597179900000|2020-08-11 21:05:00|90440.5|90008|90419.8|90050.7|90483.4|90050.7|90354.9|89915.1|170
1597180200000|2020-08-11 21:10:00|90447.6|89948.7|90435.6|90005.3|90472.7|90050.7|90355.6|89899.3|168
1597180500000|2020-08-11 21:15:00|90458.4|89919.4|90393.7|89926.3|90474.5|90050.7|90322.7|89831.8|348
1597180800000|2020-08-11 21:20:00|90391.4|89915.6|90369.5|89920.9|90444.8|90015.9|90323|89826.8|471
1597181100000|2020-08-11 21:25:00|90356.4|89918.6|90315.7|89883.2|90405.8|89997.9|90285.2|89769.9|268
1597181400000|2020-08-11 21:30:00|90296.6|89911.2|90285|89939|90343|89997.2|90284.2|89765.6|285
1597181700000|2020-08-11 21:35:00|90284.8|89939.8|90311.2|89858.2|90354.3|89974.3|90199|89752.9|659
1597182000000|2020-08-11 21:40:00|90290.7|89878.5|90234|89935.2|90329.4|89961.1|90195|89831.5|514
1597182300000|2020-08-11 21:45:00|90234.2|89935.5|90226|89914.4|90329.9|89959.8|90194.7|89834.4|460
1597182600000|2020-08-11 21:50:00|90219.2|89920.7|90211.7|89931.8|90273.3|89962.1|90194.1|89863.4|444
1597182900000|2020-08-11 21:55:00|90209|89933.8|90234.2|89952.6|90288.8|89960.9|90190.2|89893.1|392
1597183200000|2020-08-11 22:00:00|90231.3|89953|90188.7|90028.5|90246.5|90043.1|89970.9|89636.7|1347
1597183500000|2020-08-11 22:05:00|90190.5|90025.4|90064|90014|90193.4|90040.8|89992.8|89831|1357
1597183800000|2020-08-11 22:10:00|90065.4|90015.4|90023.1|89973.1|90118.5|90018.2|90016.2|89926.2|847
1597184100000|2020-08-11 22:15:00|90021.9|89971.9|90083.5|90033.5|90126|90046.6|90003.2|89944.1|655
1597184400000|2020-08-11 22:20:00|90083.2|90033.2|90091.3|89961.6|90119.7|90039.3|90020.1|89935.6|471
1597184700000|2020-08-11 22:25:00|90089.7|89963.5|90112.5|89977.3|90138|90018.7|90051.7|89950.6|532
1597185000000|2020-08-11 22:30:00|90110.7|89978.4|90107.7|89964.9|90132.1|90042.8|90064|89944.6|592
1597185300000|2020-08-11 22:35:00|90111.6|89964.8|90117.2|89952.5|90122.5|90021.2|90062.7|89952.5|731
1597185600000|2020-08-11 22:40:00|90108|89966.1|90100.4|89960.1|90119.5|90015.9|90048.8|89938.9|514
1597185900000|2020-08-11 22:45:00|90099.2|89960.9|90111.4|89969.5|90143.7|90025.5|90051.5|89925.2|425
1597186200000|2020-08-11 22:50:00|90109.6|89976.8|90108.3|89967.3|90126.3|90027|90057.6|89948|501
1597186500000|2020-08-11 22:55:00|90109.4|89968.3|90105.4|89974.7|90119.8|90022.3|90059.3|89960.8|711
1597186800000|2020-08-11 23:00:00|90105.6|89974.4|90090.7|90040.7|90126.9|90041.5|90061.2|89959.3|775
1597187100000|2020-08-11 23:05:00|90090.9|90040.9|90134.9|90084.9|90170.7|90088.7|90058.9|89994.8|823
1597187400000|2020-08-11 23:10:00|90135.3|90085.3|90160.5|90110.5|90161.1|90111.1|90128|90078|1039
1597187700000|2020-08-11 23:15:00|90160.3|90110.3|90185.6|90135.6|90250.7|90156.2|90155.7|90069.2|834
1597188000000|2020-08-11 23:20:00|90187.1|90137.1|90165.2|90115.2|90208.9|90137.1|90147.6|90059|717
1597188300000|2020-08-11 23:25:00|90166.1|90116.1|90158.1|90108.1|90205.2|90122|90149.6|90078.5|722
1597188600000|2020-08-11 23:30:00|90159.9|90109.9|90075.2|90025.2|90159.9|90109.9|90071.2|90021.2|1483
1597188900000|2020-08-11 23:35:00|90076|90026|90065.9|90015.9|90093|90043|90056.7|90006.7|1527
1597189200000|2020-08-11 23:40:00|90060.6|90010.6|90109.1|90059.1|90126|90076|90048.2|89998.2|1026
1597189500000|2020-08-11 23:45:00|90108.5|90058.5|90132.5|90082.5|90150.1|90100.1|90082.9|90032.9|840
1597189800000|2020-08-11 23:50:00|90132.9|90082.9|90150.8|90100.8|90167.8|90117.8|90088.8|90030|810
1597190100000|2020-08-11 23:55:00|90151.1|90101.1|90191.5|90141.5|90191.5|90141.5|90135.8|90085.8|854
1597190400000|2020-08-12 00:00:00|90203.2|90153.2|90140.2|90090.2|90361.7|90286.3|90140.2|90071.5|1504
1597190700000|2020-08-12 00:05:00|90140|90090|90181.1|90131.1|90275.9|90185.5|90120.6|90037.4|1205
1597191000000|2020-08-12 00:10:00|90181|90131|90209.2|90159.2|90269|90193.2|90168.6|90099.3|939
1597191300000|2020-08-12 00:15:00|90208.8|90158.8|90156.4|90106.4|90209.6|90159.6|90146.2|90096.2|940
1597191600000|2020-08-12 00:20:00|90156.6|90106.6|90122.3|90072.3|90157.3|90107.3|90115.3|90065.3|879
1597191900000|2020-08-12 00:25:00|90121.9|90071.9|90131|90081|90150.2|90100.2|90076.8|90026.8|1022
1597192200000|2020-08-12 00:30:00|90130.7|90080.7|90143.7|90093.7|90158.1|90108.1|90119.4|90069.4|1075
1597192500000|2020-08-12 00:35:00|90144.7|90094.7|90268.9|90218.9|90380|90242.1|90016.2|89903.8|1459
1597192800000|2020-08-12 00:40:00|90273.3|90223.3|90286.8|90236.8|90317.4|90253.4|90184.6|90023.1|1106
1597193100000|2020-08-12 00:45:00|90286.7|90236.7|90260.2|90210.2|90290.4|90240.4|90243.9|90193.9|1139
1597193400000|2020-08-12 00:50:00|90260.1|90210.1|90267.4|90217.4|90271|90221|90244.6|90194.6|1148
1597193700000|2020-08-12 00:55:00|90264.8|90214.8|90258.4|90208.4|90355|90261.1|90233.7|90048|1589
1597194000000|2020-08-12 01:00:00|90258.3|90208.3|90163.1|90113.1|90286.8|90236.8|90160.5|90110.5|1745
1597194300000|2020-08-12 01:05:00|90162.6|90112.6|90191.2|90141.2|90217.1|90167.1|90158.5|90108.5|1495
1597194600000|2020-08-12 01:10:00|90188.6|90138.6|90166.1|90116.1|90212.5|90162.5|90157.9|90107.9|1531
1597194900000|2020-08-12 01:15:00|90166.4|90116.4|90152.5|90102.5|90175.1|90125.1|90143.7|90093.7|1024
1597195200000|2020-08-12 01:20:00|90152.9|90102.9|90177.8|90127.8|90207.7|90157.7|90151.3|90101.3|1014
1597195500000|2020-08-12 01:25:00|90178.1|90128.1|90151.9|90101.9|90187.5|90137.5|90147.2|90097.2|1020
1597195800000|2020-08-12 01:30:00|90151.4|90101.4|90149.9|90099.9|90168.2|90118.2|90135.6|90085.6|1609
1597196100000|2020-08-12 01:35:00|90150.1|90100.1|90141.7|90091.7|90158.6|90108.6|90119.7|90069.7|994
1597196400000|2020-08-12 01:40:00|90140|90090|90199.7|90149.7|90201.2|90151.2|90140|90090|1126
1597196700000|2020-08-12 01:45:00|90199.5|90149.5|90311.9|90261.9|90321.8|90271.8|90199.2|90149.2|1608
1597197000000|2020-08-12 01:50:00|90310|90260|90296.8|90246.8|90326.6|90276.6|90296.7|90246.7|1236
1597197300000|2020-08-12 01:55:00|90298.8|90248.8|90263.1|90213.1|90311.5|90261.5|90259.6|90209.6|1181
1597197600000|2020-08-12 02:00:00|90262.6|90212.6|90480.9|90430.9|90489.9|90439.9|90262.6|90212.6|1838
1597197900000|2020-08-12 02:05:00|90480.4|90430.4|90410.1|90360.1|90489.2|90439.2|90279.5|90212.7|1745
1597198200000|2020-08-12 02:10:00|90409.6|90359.6|90400|90350|90422|90372|90385.5|90335.5|1405
1597198500000|2020-08-12 02:15:00|90400.2|90350.2|90428|90378|90433.5|90383.5|90380.1|90330.1|1471
1597198800000|2020-08-12 02:20:00|90428.1|90378.1|90418.8|90368.8|90466.3|90416.3|90416.8|90366.8|1478
1597199100000|2020-08-12 02:25:00|90420.9|90370.9|90391.6|90341.6|90427.7|90377.7|90383.5|90333.5|1482
1597199400000|2020-08-12 02:30:00|90392.1|90342.1|90361.1|90311.1|90410.3|90360.3|90353.7|90303.7|1368
1597199700000|2020-08-12 02:35:00|90361|90311|90342.3|90292.3|90375|90325|90341|90291|1454
1597200000000|2020-08-12 02:40:00|90342.6|90292.6|90304.7|90254.7|90348.1|90298.1|90281.8|90231.8|1249
1597200300000|2020-08-12 02:45:00|90305|90255|90338|90288|90341.5|90291.5|90305|90255|992
1597200600000|2020-08-12 02:50:00|90338.7|90288.7|90415.7|90365.7|90430.9|90380.9|90338.5|90288.5|1477
1597200900000|2020-08-12 02:55:00|90415.4|90365.4|90394.4|90344.4|90417.4|90367.4|90386.4|90336.4|1205
1597201200000|2020-08-12 03:00:00|90394.7|90344.7|90395|90345|90406.1|90356.1|90360.2|90310.2|1419
1597201500000|2020-08-12 03:05:00|90396.1|90346.1|90431.7|90381.7|90444.3|90394.3|90384.2|90334.2|1322
1597201800000|2020-08-12 03:10:00|90432.8|90382.8|90415.2|90365.2|90440.7|90390.7|90397.9|90347.9|1207
1597202100000|2020-08-12 03:15:00|90416.1|90366.1|90423.8|90373.8|90438.5|90388.5|90410.5|90360.5|1191
1597202400000|2020-08-12 03:20:00|90423.4|90373.4|90401.1|90351.1|90427.9|90377.9|90385.3|90335.3|1127
1597202700000|2020-08-12 03:25:00|90402.3|90352.3|90410.2|90360.2|90437.5|90387.5|90401.5|90351.5|1511
1597203000000|2020-08-12 03:30:00|90410.1|90360.1|90367.7|90317.7|90414.7|90364.7|90361.8|90311.8|1284
1597203300000|2020-08-12 03:35:00|90367.4|90317.4|90361.8|90311.8|90374.5|90324.5|90352.8|90302.8|1036
1597203600000|2020-08-12 03:40:00|90360.9|90310.9|90392.3|90342.3|90394|90344|90360.9|90310.9|986
1597203900000|2020-08-12 03:45:00|90392.1|90342.1|90396.1|90346.1|90405.9|90355.9|90379.2|90329.2|1047
1597204200000|2020-08-12 03:50:00|90396.2|90346.2|90390.5|90340.5|90424.1|90374.1|90370.7|90320.7|1112
1597204500000|2020-08-12 03:55:00|90389.2|90339.2|90401.9|90351.9|90404.5|90354.5|90370.7|90320.7|1023
1597204800000|2020-08-12 04:00:00|90405|90355|90407.4|90357.4|90422.5|90372.5|90403.1|90353.1|790
1597205100000|2020-08-12 04:05:00|90408.6|90358.6|90435.3|90385.3|90437.6|90387.6|90408|90358|810
1597205400000|2020-08-12 04:10:00|90435.4|90385.4|90434.4|90384.4|90453|90403|90422|90372|782
1597205700000|2020-08-12 04:15:00|90434.9|90384.9|90402|90352|90435.3|90385.3|90384.6|90334.6|865
1597206000000|2020-08-12 04:20:00|90400.6|90350.6|90452.7|90402.7|90462|90412|90400.1|90350.1|894
1597206300000|2020-08-12 04:25:00|90454.3|90404.3|90518.5|90468.5|90525.9|90475.9|90453|90403|1070
1597206600000|2020-08-12 04:30:00|90518.9|90468.9|90511.9|90461.9|90538|90488|90510|90460|1228
1597206900000|2020-08-12 04:35:00|90511.6|90461.6|90474.6|90424.6|90511.8|90461.8|90467.5|90417.5|933
1597207200000|2020-08-12 04:40:00|90472.8|90422.8|90478.1|90428.1|90494.2|90444.2|90463.1|90413.1|846
1597207500000|2020-08-12 04:45:00|90479|90429|90471.4|90421.4|90483.4|90433.4|90459.7|90409.7|988
1597207800000|2020-08-12 04:50:00|90472.7|90422.7|90497.8|90447.8|90503.7|90453.7|90470.6|90420.6|865
1597208100000|2020-08-12 04:55:00|90497.4|90447.4|90498.3|90448.3|90520.7|90470.7|90488.1|90438.1|881
1597208400000|2020-08-12 05:00:00|90497.9|90447.9|90512.6|90462.6|90529.2|90479.2|90490.5|90440.5|960
1597208700000|2020-08-12 05:05:00|90512.9|90462.9|90520.5|90470.5|90538.4|90488.4|90502.7|90452.7|1049
1597209000000|2020-08-12 05:10:00|90519.2|90469.2|90518.5|90468.5|90528.7|90478.7|90501.8|90451.8|877
1597209300000|2020-08-12 05:15:00|90517.9|90467.9|90488.2|90438.2|90520.5|90470.5|90483|90433|1053
1597209600000|2020-08-12 05:20:00|90489.4|90439.4|90459.4|90409.4|90495.6|90445.6|90454|90404|1082
1597209900000|2020-08-12 05:25:00|90459.1|90409.1|90478.2|90428.2|90484|90434|90449.7|90399.7|968
1597210200000|2020-08-12 05:30:00|90478.4|90428.4|90401.6|90351.6|90483.2|90433.2|90394.3|90344.3|1385
1597210500000|2020-08-12 05:35:00|90402.3|90352.3|90400.5|90350.5|90420.7|90370.7|90395.9|90345.9|1041
1597210800000|2020-08-12 05:40:00|90401.6|90351.6|90383.2|90333.2|90406.8|90356.8|90374.5|90324.5|1126
1597211100000|2020-08-12 05:45:00|90381|90331|90382.1|90332.1|90398.6|90348.6|90379.9|90329.9|745
1597211400000|2020-08-12 05:50:00|90381.4|90331.4|90352.1|90302.1|90385.3|90335.3|90328.2|90278.2|1417
1597211700000|2020-08-12 05:55:00|90352.7|90302.7|90358.1|90308.1|90365.3|90315.3|90329.3|90279.3|1620
1597212000000|2020-08-12 06:00:00|90357.8|90307.8|90314.2|90264.2|90380.6|90330.6|90308.7|90258.7|1497
1597212300000|2020-08-12 06:05:00|90315.4|90265.4|90211.1|90161.1|90315.4|90265.4|90198.5|90148.5|1967
1597212600000|2020-08-12 06:10:00|90211.3|90161.3|90249.5|90199.5|90262|90212|90200.1|90150.1|1819
1597212900000|2020-08-12 06:15:00|90249.4|90199.4|90193.7|90143.7|90249.9|90199.9|90177.1|90127.1|1639
1597213200000|2020-08-12 06:20:00|90194.9|90144.9|90197.6|90147.6|90216.8|90166.8|90187.1|90137.1|1255
1597213500000|2020-08-12 06:25:00|90197.5|90147.5|90229.3|90179.3|90243.1|90193.1|90193.4|90143.4|1488
1597213800000|2020-08-12 06:30:00|90229.4|90179.4|90203.1|90153.1|90251.3|90201.3|90202.9|90152.9|1528
1597214100000|2020-08-12 06:35:00|90203.2|90153.2|90177.7|90127.7|90203.7|90153.7|90156.3|90106.3|1893
1597214400000|2020-08-12 06:40:00|90177.2|90127.2|90194.2|90144.2|90199.6|90149.6|90126.4|90076.4|1539
1597214700000|2020-08-12 06:45:00|90193.6|90143.6|90130.9|90080.9|90234.3|90184.3|90116.7|90066.7|1706
1597215000000|2020-08-12 06:50:00|90131.3|90081.3|90167.3|90117.3|90169|90119|90129.2|90079.2|1621
1597215300000|2020-08-12 06:55:00|90168.2|90118.2|90217.5|90167.5|90227.9|90177.9|90150.6|90100.6|1672
1597215600000|2020-08-12 07:00:00|90217.9|90167.9|90216.7|90166.7|90240.7|90190.7|90169.4|90119.4|1894
1597215900000|2020-08-12 07:05:00|90217.4|90167.4|90251.6|90201.6|90277.8|90227.8|90196.5|90146.5|1732
1597216200000|2020-08-12 07:10:00|90251.3|90201.3|90191.5|90141.5|90264|90221.4|90178.5|90128.5|1892
1597216500000|2020-08-12 07:15:00|90190.8|90140.8|90157.3|90107.3|90199.6|90149.6|90118|90068|1775
1597216800000|2020-08-12 07:20:00|90157|90107|90121.8|90071.8|90173.6|90123.6|90112|90062|1718
1597217100000|2020-08-12 07:25:00|90121.6|90071.6|90174.6|89635.6|90176.9|90083.3|90035.5|89624.3|1964
1597217400000|2020-08-12 07:30:00|90099.7|89712.5|90045.5|89995.5|90143.5|90010.6|90008.6|89645.5|2574
1597217700000|2020-08-12 07:35:00|90045.8|89995.8|89972.2|89922.2|90062.8|90012.8|89963.2|89913.2|2706
1597218000000|2020-08-12 07:40:00|89972.6|89922.6|90127.4|90077.4|90144.6|90094.6|89972.6|89922.6|2787
1597218300000|2020-08-12 07:45:00|90127.6|90077.6|89974.1|89924.1|90140.4|90090.4|89956.6|89906.6|3085
1597218600000|2020-08-12 07:50:00|89973.8|89923.8|89983.5|89933.5|90021.3|89971.3|89929|89879|2395
1597218900000|2020-08-12 07:55:00|89983.9|89933.9|89913|89863|89986.7|89936.7|89889|89839|2748
1597219200000|2020-08-12 08:00:00|89913|89863|90008|89958|90017.3|89967.3|89896.6|89846.6|1764
1597219500000|2020-08-12 08:05:00|90008.2|89958.2|89906.3|89856.3|90008.2|89958.2|89901.1|89851.1|1636
1597219800000|2020-08-12 08:10:00|89907.1|89857.1|89945.9|89895.9|89958.8|89908.8|89886.6|89836.6|1542
1597220100000|2020-08-12 08:15:00|89946.1|89896.1|89885.4|89835.4|89974.8|89924.8|89878.3|89828.3|1786
1597220400000|2020-08-12 08:20:00|89886.2|89836.2|89876.9|89826.9|89896.1|89846.1|89846.3|89796.3|1772
1597220700000|2020-08-12 08:25:00|89875.8|89825.8|89826.6|89776.6|89876.3|89826.3|89817.7|89767.7|1697
1597221000000|2020-08-12 08:30:00|89825.8|89775.8|89871.1|89821.1|89871.6|89821.6|89793.1|89743.1|1719
1597221300000|2020-08-12 08:35:00|89871|89821|89870.4|89820.4|89880.3|89835.3|89849.3|89799.3|1556
1597221600000|2020-08-12 08:40:00|89871.5|89821.5|89860.3|89810.3|89872.9|89822.9|89827.4|89777.4|1920
1597221900000|2020-08-12 08:45:00|89860.1|89810.1|89913.8|89863.8|89926|89876|89835|89785|3147
1597222200000|2020-08-12 08:50:00|89914.9|89864.9|89928.9|89878.9|89948.1|89898.1|89902.8|89852.8|2633
1597222500000|2020-08-12 08:55:00|89930.4|89880.4|89872.8|89822.8|89946.7|89896.7|89871.1|89821.1|1951
1597222800000|2020-08-12 09:00:00|89871.6|89821.6|89838.8|89788.8|89896.2|89846.2|89829.1|89779.1|1766
1597223100000|2020-08-12 09:05:00|89838.7|89788.7|89864.8|89814.8|89901.5|89851.5|89832.4|89782.4|1663
1597223400000|2020-08-12 09:10:00|89864.7|89814.7|89777.2|89727.2|89872|89822|89771.4|89721.4|1672
1597223700000|2020-08-12 09:15:00|89777|89727|89738|89688|89777|89727|89689|89639|3112
1597224000000|2020-08-12 09:20:00|89738.2|89688.2|89766.7|89716.7|89788.6|89738.6|89722.5|89672.5|3133
1597224300000|2020-08-12 09:25:00|89767|89717|89782.7|89732.7|89826.6|89776.6|89759.9|89709.9|2179
1597224600000|2020-08-12 09:30:00|89782.9|89732.9|89697.8|89647.8|89783|89733|89668.3|89618.3|1678
1597224900000|2020-08-12 09:35:00|89698.3|89648.3|89732|89682|89775.8|89725.8|89697.4|89647.4|1651
1597225200000|2020-08-12 09:40:00|89731.9|89681.9|89747.1|89697.1|89751.9|89701.9|89669.8|89619.8|1614
1597225500000|2020-08-12 09:45:00|89746.2|89696.2|89750.6|89700.6|89764.1|89714.1|89734.5|89684.5|1616
1597225800000|2020-08-12 09:50:00|89750.3|89700.3|89716.3|89666.3|89754|89704|89678.1|89628.1|1744
1597226100000|2020-08-12 09:55:00|89715.3|89665.3|89707|89657|89754.9|89704.9|89685.8|89635.8|1635
1597226400000|2020-08-12 10:00:00|89706.9|89656.9|89714.8|89664.8|89736.7|89686.7|89693.6|89643.6|1396
1597226700000|2020-08-12 10:05:00|89715.2|89665.2|89666.1|89616.1|89715.6|89665.6|89650.1|89600.1|1366
1597227000000|2020-08-12 10:10:00|89666|89616|89586.9|89536.9|89667.7|89617.7|89580|89530|1673
1597227300000|2020-08-12 10:15:00|89586.8|89536.8|89606.3|89556.3|89616.1|89566.1|89573.4|89523.4|1533
1597227600000|2020-08-12 10:20:00|89605.8|89555.8|89647.9|89597.9|89651.4|89601.4|89580.7|89530.7|1346
1597227900000|2020-08-12 10:25:00|89648.2|89598.2|89600.1|89550.1|89656.3|89606.3|89592.7|89542.7|1483
1597228200000|2020-08-12 10:30:00|89599.2|89549.2|89600.5|89550.5|89618.3|89568.3|89586.8|89536.8|1348
1597228500000|2020-08-12 10:35:00|89599.6|89549.6|89587.8|89537.8|89611.8|89561.8|89568.9|89518.9|1576
1597228800000|2020-08-12 10:40:00|89587.4|89537.4|89631.4|89581.4|89637.7|89587.7|89581.9|89531.9|1344
1597229100000|2020-08-12 10:45:00|89631.7|89581.7|89682.8|89632.8|89686.1|89636.1|89624.3|89574.3|1525
1597229400000|2020-08-12 10:50:00|89682.4|89632.4|89637.3|89587.3|89692.9|89642.9|89633.3|89583.3|1613
1597229700000|2020-08-12 10:55:00|89637|89587|89599.1|89549.1|89640.1|89590.1|89571|89524.2|1609
1597230000000|2020-08-12 11:00:00|89598.6|89548.6|89587.8|89537.8|89621.4|89571.4|89571.2|89521.2|1792
1597230300000|2020-08-12 11:05:00|89587.6|89537.6|89622.4|89572.4|89625.6|89575.6|89587.5|89537.5|1435
1597230600000|2020-08-12 11:10:00|89622.7|89572.7|89583.6|89533.6|89648.5|89598.5|89582.1|89532.1|1479
1597230900000|2020-08-12 11:15:00|89583.7|89533.7|89587.6|89537.6|89605|89555|89553.5|89507.6|1471
1597231200000|2020-08-12 11:20:00|89587.8|89537.8|89631.5|89581.5|89633.8|89583.8|89567.5|89517.5|1728
1597231500000|2020-08-12 11:25:00|89631.4|89581.4|89703.8|89653.8|89708.1|89658.1|89627.4|89577.4|1709
1597231800000|2020-08-12 11:30:00|89703.5|89653.5|89715|89665|89729.1|89679.1|89681.7|89631.7|1574
1597232100000|2020-08-12 11:35:00|89714.7|89664.7|89716.1|89666.1|89748.3|89698.3|89696.9|89646.9|1720
1597232400000|2020-08-12 11:40:00|89715.6|89665.6|89730.8|89680.8|89739.6|89689.6|89696|89646|1721
1597232700000|2020-08-12 11:45:00|89731.4|89681.4|89746.2|89696.2|89768.8|89718.8|89719.2|89669.2|1706
1597233000000|2020-08-12 11:50:00|89746.4|89696.4|89713.1|89688.1|89767.9|89717.9|89677.3|89627.3|1854
1597233300000|2020-08-12 11:55:00|89712.6|89687.6|89613.6|89563.6|89722|89687.7|89612.5|89562.5|1658
1597233600000|2020-08-12 12:00:00|89612.6|89562.6|89633.6|89583.6|89672.8|89622.8|89555|89516.6|1807
1597233900000|2020-08-12 12:05:00|89635.6|89585.6|89633.6|89583.6|89637.8|89587.8|89565.1|89515.1|1777
1597234200000|2020-08-12 12:10:00|89633.8|89583.8|89625.6|89575.6|89641.5|89591.5|89609.7|89559.7|1659
1597234500000|2020-08-12 12:15:00|89626|89576|89605.9|89555.9|89647|89597|89594.2|89544.2|1568
1597234800000|2020-08-12 12:20:00|89604.7|89554.7|89584.1|89534.1|89623.7|89573.7|89578.4|89528.4|1578
1597235100000|2020-08-12 12:25:00|89584.4|89534.4|89661.8|89611.8|89661.8|89611.8|89573.5|89523.5|1447
1597235400000|2020-08-12 12:30:00|89659.3|89609.3|89704.5|89654.5|89772.3|89722.3|89644.3|89563.3|2041
1597235700000|2020-08-12 12:35:00|89704.3|89654.3|89473.4|89423.4|89704.9|89654.9|89454.2|89404.2|2029
1597236000000|2020-08-12 12:40:00|89474.2|89424.2|89483.5|89433.5|89535.2|89485.2|89446.3|89396.3|1872
1597236300000|2020-08-12 12:45:00|89483.7|89433.7|89505.9|89455.9|89535.9|89485.9|89408.4|89358.4|1874
1597236600000|2020-08-12 12:50:00|89508.1|89458.1|89548.2|89498.2|89553.5|89503.5|89503.1|89453.1|1667
1597236900000|2020-08-12 12:55:00|89548.1|89498.1|89461.8|89411.8|89574.3|89524.3|89441.2|89391.2|1783
1597237200000|2020-08-12 13:00:00|89462|89412|89382.6|89332.6|89464.1|89414.1|89349.3|89299.3|1995
1597237500000|2020-08-12 13:05:00|89385.1|89335.1|89369.9|89319.9|89406.5|89356.5|89363.7|89313.7|1755
1597237800000|2020-08-12 13:10:00|89369.7|89319.7|89385.1|89335.1|89439.9|89389.9|89306.1|89256.1|1913
1597238100000|2020-08-12 13:15:00|89384.8|89334.8|89429.1|89379.1|89474.7|89424.7|89363.7|89317.4|1844
1597238400000|2020-08-12 13:20:00|89428.3|89378.3|89461.4|89411.4|89475.2|89425.2|89416.5|89366.5|1893
1597238700000|2020-08-12 13:25:00|89461.6|89411.6|89378.7|89328.7|89470.7|89420.7|89377.3|89327.3|1879
1597239000000|2020-08-12 13:30:00|89379.8|89329.8|89387.9|89337.9|89395.3|89345.3|89340|89290|2047
1597239300000|2020-08-12 13:35:00|89385.9|89335.9|89469.2|89419.2|89474.5|89424.5|89364.6|89314.6|1906
1597239600000|2020-08-12 13:40:00|89468.7|89418.7|89468.1|89418.1|89496.9|89458|89447.3|89397.3|1935
1597239900000|2020-08-12 13:45:00|89467.8|89417.8|89398.1|89348.1|89476.4|89426.4|89380.4|89330.4|1952
1597240200000|2020-08-12 13:50:00|89397.8|89347.8|89487.8|89437.8|89494.4|89444.4|89394.6|89344.6|1922
1597240500000|2020-08-12 13:55:00|89487.5|89437.5|89466.2|89441.2|89528.2|89478.2|89448.5|89398.5|1984
1597240800000|2020-08-12 14:00:00|89467.6|89442.6|89579.4|89529.4|89602.7|89552.7|89464.4|89430.5|2075
1597241100000|2020-08-12 14:05:00|89578.9|89528.9|89546.4|89496.4|89596.5|89546.5|89497|89447|1893
1597241400000|2020-08-12 14:10:00|89546.3|89496.3|89413.4|89363.4|89551.2|89501.2|89401.4|89358.3|1934
1597241700000|2020-08-12 14:15:00|89413.7|89363.7|89333.2|89283.2|89427.2|89387.6|89331.8|89281.8|1701
1597242000000|2020-08-12 14:20:00|89334.5|89284.5|89259.5|89209.5|89340.9|89290.9|89240|89190|1930
1597242300000|2020-08-12 14:25:00|89259.6|89209.6|89293.5|89243.5|89314.4|89264.4|89247.6|89197.6|1897
1597242600000|2020-08-12 14:30:00|89293.9|89243.9|89299.8|89249.8|89330.8|89280.8|89266.1|89216.1|1890
1597242900000|2020-08-12 14:35:00|89300.2|89250.2|89372.3|89322.3|89394.8|89344.8|89283.5|89233.5|1746
1597243200000|2020-08-12 14:40:00|89372.2|89322.2|89333.5|89283.5|89380.8|89330.8|89315.1|89265.1|1846
1597243500000|2020-08-12 14:45:00|89334.3|89284.3|89400.4|89375.4|89415.1|89379.1|89327.5|89277.5|1707
1597243800000|2020-08-12 14:50:00|89410.8|89360.8|89266.9|89216.9|89410.8|89372.8|89235.8|89185.8|1828
1597244100000|2020-08-12 14:55:00|89267.4|89217.4|89202.1|89152.1|89295.9|89245.9|89113.1|89063.1|2113
1597244400000|2020-08-12 15:00:00|89203.5|89153.5|89270.2|89220.2|89287.3|89237.3|89192.1|89149.6|1940
1597244700000|2020-08-12 15:05:00|89270.1|89220.1|89262.8|89212.8|89285.1|89243.5|89209.6|89159.6|1797
1597245000000|2020-08-12 15:10:00|89262.6|89212.6|89306|89256|89309.3|89259.3|89260.8|89210.8|1714
1597245300000|2020-08-12 15:15:00|89305.4|89255.4|89365.1|89315.1|89366.5|89316.5|89289|89239|1711
1597245600000|2020-08-12 15:20:00|89363.4|89313.4|89340.4|89290.4|89372.8|89322.8|89312.5|89262.5|1635
1597245900000|2020-08-12 15:25:00|89340.3|89290.3|89320|89270|89340.3|89290.3|89284.2|89234.2|1718
1597246200000|2020-08-12 15:30:00|89318.9|89268.9|89354.3|89304.3|89354.8|89304.8|89301.9|89251.9|1708
1597246500000|2020-08-12 15:35:00|89354.1|89304.1|89399.7|89349.7|89406.8|89356.8|89349.9|89299.9|1719
1597246800000|2020-08-12 15:40:00|89398.1|89348.1|89386.1|89336.1|89411.4|89361.4|89375.9|89325.9|1701
1597247100000|2020-08-12 15:45:00|89389.6|89339.6|89440.9|89390.9|89443.1|89393.1|89365.1|89315.1|1640
1597247400000|2020-08-12 15:50:00|89440.6|89390.6|89453.7|89403.7|89456.5|89406.5|89422.9|89372.9|1695
1597247700000|2020-08-12 15:55:00|89452.2|89402.2|89422.2|89372.2|89461.9|89425.3|89412.5|89362.5|1386
1597248000000|2020-08-12 16:00:00|89423.1|89373.1|89448.6|89398.6|89452.7|89402.7|89418.9|89368.9|1563
1597248300000|2020-08-12 16:05:00|89448.7|89398.7|89455.3|89405.3|89457.8|89416.9|89427.7|89377.7|1278
1597248600000|2020-08-12 16:10:00|89455.6|89405.6|89442.5|89392.5|89457.5|89407.5|89418.8|89368.8|1389
1597248900000|2020-08-12 16:15:00|89442.2|89392.2|89502.6|89452.6|89505.8|89455.8|89428.1|89378.1|1317
1597249200000|2020-08-12 16:20:00|89504.1|89454.1|89433.5|89383.5|89510.6|89460.6|89433.5|89383.5|1346
1597249500000|2020-08-12 16:25:00|89433.4|89383.4|89416|89366|89453.5|89403.5|89410.5|89360.5|1318
1597249800000|2020-08-12 16:30:00|89415.7|89365.7|89367.4|89317.4|89417.6|89367.6|89367.4|89317.4|1467
1597250100000|2020-08-12 16:35:00|89367.2|89317.2|89340.9|89290.9|89375.7|89329|89330|89280|1297
1597250400000|2020-08-12 16:40:00|89342|89292|89297.3|89247.3|89378.2|89328.2|89291.3|89241.3|1417
1597250700000|2020-08-12 16:45:00|89297.4|89247.4|89297.1|89247.1|89309.1|89259.1|89276|89232|1313
1597251000000|2020-08-12 16:50:00|89297.2|89247.2|89351.2|89301.2|89352.4|89302.4|89292.9|89242.9|1178
1597251300000|2020-08-12 16:55:00|89350.5|89300.5|89383.7|89333.7|89403.3|89353.3|89330.9|89280.9|1512
1597251600000|2020-08-12 17:00:00|89384.7|89334.7|89343.8|89293.8|89386.3|89336.3|89319.3|89269.3|1399
1597251900000|2020-08-12 17:05:00|89344|89294|89383.1|89333.1|89387.3|89337.3|89338.1|89288.1|1295
1597252200000|2020-08-12 17:10:00|89383.2|89333.2|89391.1|89341.1|89399.2|89351.3|89373.2|89324.6|1373
1597252500000|2020-08-12 17:15:00|89391.6|89341.6|89417.3|89367.3|89419.9|89369.9|89358|89308|1340
1597252800000|2020-08-12 17:20:00|89417|89367|89425.5|89375.5|89448.1|89398.1|89413.6|89363.6|1335
1597253100000|2020-08-12 17:25:00|89425.7|89375.7|89411.3|89361.3|89444.2|89401.7|89410.1|89360.1|1252
1597253400000|2020-08-12 17:30:00|89410.9|89360.9|89425.4|89375.4|89435.4|89385.4|89400.6|89350.6|1040
1597253700000|2020-08-12 17:35:00|89426.3|89376.3|89426.7|89376.7|89433.5|89383.5|89416|89366|1147
1597254000000|2020-08-12 17:40:00|89426.6|89376.6|89403.4|89353.4|89435.2|89385.2|89398.8|89348.8|1061
1597254300000|2020-08-12 17:45:00|89403.8|89353.8|89419|89369|89421.2|89371.2|89390.7|89347.1|1066
1597254600000|2020-08-12 17:50:00|89419.1|89369.1|89421.9|89371.9|89450.6|89400.6|89414.7|89364.7|1246
1597254900000|2020-08-12 17:55:00|89421.8|89371.8|89392.5|89342.5|89432.2|89382.2|89388.5|89338.5|1036
1597255200000|2020-08-12 18:00:00|89391.8|89341.8|89397.3|89347.3|89404.4|89354.4|89375.4|89325.4|1181
1597255500000|2020-08-12 18:05:00|89397.8|89347.8|89381.4|89331.4|89403.3|89353.3|89376.3|89326.3|1042
1597255800000|2020-08-12 18:10:00|89382.8|89332.8|89345.4|89295.4|89387.6|89337.6|89338.5|89288.5|932
1597256100000|2020-08-12 18:15:00|89346.3|89296.3|89374.2|89324.2|89374.2|89324.2|89338.7|89288.7|1100
1597256400000|2020-08-12 18:20:00|89374.4|89324.4|89367.5|89317.5|89380.7|89336.5|89347.2|89306.4|867
1597256700000|2020-08-12 18:25:00|89368.4|89318.4|89396.5|89346.5|89398.7|89348.7|89341.7|89291.7|1076
1597257000000|2020-08-12 18:30:00|89397.3|89347.3|89385.6|89335.6|89400.1|89354.6|89373.2|89330.2|997
1597257300000|2020-08-12 18:35:00|89385.3|89335.3|89385.1|89335.1|89395.7|89354.4|89378.2|89330.7|883
1597257600000|2020-08-12 18:40:00|89385.2|89335.2|89393.9|89343.9|89393.9|89343.9|89368.3|89318.3|909
1597257900000|2020-08-12 18:45:00|89392.7|89342.7|89387.6|89337.6|89400.5|89350.5|89382.9|89332.9|1015
1597258200000|2020-08-12 18:50:00|89387.7|89337.7|89404.7|89354.7|89405|89355|89385.1|89335.1|1061
1597258500000|2020-08-12 18:55:00|89404.2|89354.2|89432.3|89382.3|89433.7|89383.7|89396|89346|1426
1597258800000|2020-08-12 19:00:00|89431.3|89381.3|89407.3|89357.3|89437.6|89387.6|89396.8|89346.8|1478
1597259100000|2020-08-12 19:05:00|89407.7|89357.7|89404.4|89354.4|89416.9|89366.9|89385.6|89335.6|1603
1597259400000|2020-08-12 19:10:00|89404.3|89354.3|89387.9|89337.9|89414|89364|89379.2|89329.2|1398
1597259700000|2020-08-12 19:15:00|89388.1|89338.1|89385.7|89335.7|89408.4|89358.4|89357.1|89307.1|1398
1597260000000|2020-08-12 19:20:00|89384.9|89334.9|89444.6|89394.6|89451.7|89401.7|89373.2|89323.2|1263
1597260300000|2020-08-12 19:25:00|89444.5|89394.5|89434.3|89384.3|89449.8|89399.8|89424|89374|1169
1597260600000|2020-08-12 19:30:00|89433.4|89383.4|89502.1|89452.1|89516.4|89466.4|89433.4|89383.4|1393
1597260900000|2020-08-12 19:35:00|89502|89452|89459.4|89409.4|89502.3|89452.3|89456.4|89406.4|1436
1597261200000|2020-08-12 19:40:00|89459.2|89409.2|89440.8|89390.8|89461|89411|89428|89378|1227
1597261500000|2020-08-12 19:45:00|89438.2|89388.2|89438.7|89388.7|89455.8|89405.8|89434.7|89384.7|1251
1597261800000|2020-08-12 19:50:00|89439|89389|89452.7|89402.7|89454.3|89404.3|89420.4|89370.4|1430
1597262100000|2020-08-12 19:55:00|89453.3|89403.3|89437.4|89387.4|89463.2|89413.2|89433.3|89383.3|1264
1597262400000|2020-08-12 20:00:00|89434.8|89384.8|89432.1|89382.1|89453.8|89403.8|89416.7|89370.7|1311
1597262700000|2020-08-12 20:05:00|89432.3|89382.3|89433.5|89383.5|89450.8|89400.8|89421.2|89371.2|964
1597263000000|2020-08-12 20:10:00|89433.7|89383.7|89410.6|89360.6|89436|89386|89410.3|89360.3|794
1597263300000|2020-08-12 20:15:00|89410.7|89360.7|89407.8|89357.8|89416|89366|89402.7|89352.7|999
1597263600000|2020-08-12 20:20:00|89410.8|89360.8|89416.2|89366.2|89421.8|89371.8|89407.6|89357.6|835
1597263900000|2020-08-12 20:25:00|89415.9|89365.9|89411.7|89361.7|89423.1|89373.1|89409|89359|900
1597264200000|2020-08-12 20:30:00|89412.7|89362.7|89423.4|89373.4|89430.1|89380.1|89409.8|89359.8|840
1597264500000|2020-08-12 20:35:00|89423.6|89373.6|89424.4|89374.4|89429|89379|89418.3|89368.3|513
1597264800000|2020-08-12 20:40:00|89424.9|89374.9|89425.4|89375.4|89434|89384|89420.9|89370.9|641
1597265100000|2020-08-12 20:45:00|89423.9|89373.9|89420.6|89370.6|89430.1|89380.1|89413.3|89363.3|850
1597265400000|2020-08-12 20:50:00|89420.5|89370.5|89422.8|89372.8|89430.8|89380.8|89394.1|89344.1|787
1597265700000|2020-08-12 20:55:00|89420.8|89370.8|89531.9|89293.8|89544.5|89409.6|89420.8|89292.6|1007
1597266000000|2020-08-12 21:00:00|89516.6|89261.3|89506.8|89281.8|89532.1|89313.7|89475.6|89246.4|149
1597266300000|2020-08-12 21:05:00|89499.5|89246.3|89698|89234|89754.5|89311.9|89480.5|89215.5|246
1597266600000|2020-08-12 21:10:00|89789.1|89250.1|89729.5|89295.7|89842.1|89349.7|89709.3|89237.7|180
1597266900000|2020-08-12 21:15:00|89730|89299.3|89732.4|89300.5|89872.1|89354.9|89702.4|89261.9|200
1597267200000|2020-08-12 21:20:00|89734.8|89302.9|89733.6|89317.2|89875.8|89364.6|89693.8|89296|195
1597267500000|2020-08-12 21:25:00|89737.7|89321.2|89737.7|89308.9|89910.8|89371.8|89718.7|89301.4|89
1597267800000|2020-08-12 21:30:00|89757.5|89331|89776.8|89312.8|89874.8|89368.6|89715.7|89198|318
1597268100000|2020-08-12 21:35:00|89766.3|89317.1|89743|89279.4|89880.8|89368.6|89703.8|89238.4|258
1597268400000|2020-08-12 21:40:00|89707|89246.3|89698.8|89286.2|89816.3|89345.2|89681.7|89246.3|275
1597268700000|2020-08-12 21:45:00|89673.1|89290.9|89722.9|89330.8|89787.6|89370.5|89653|89246.2|280
1597269000000|2020-08-12 21:50:00|89722.7|89316.6|89578.4|89329.5|89790.2|89345.8|89479.6|89194.2|601
1597269300000|2020-08-12 21:55:00|89576|89337.9|89585.8|89325.4|89625|89345|89545.2|89305|355
1597269600000|2020-08-12 22:00:00|89587.4|89327.1|89352.1|89302.1|89599.7|89348.5|89345.8|89251.9|951
1597269900000|2020-08-12 22:05:00|89347.2|89297.2|89420|89370|89473.4|89387.7|89345.1|89295.1|595
1597270200000|2020-08-12 22:10:00|89420.2|89370.2|89405.3|89355.3|89484.3|89394|89404.4|89321.8|249
1597270500000|2020-08-12 22:15:00|89407.6|89357.6|89436.3|89386.3|89479.2|89389.9|89403.6|89340.6|713
1597270800000|2020-08-12 22:20:00|89436.2|89386.2|89431.1|89381.1|89479.3|89389.9|89430.4|89339.1|397
1597271100000|2020-08-12 22:25:00|89432.2|89382.2|89472.1|89340.6|89479.6|89391|89427.7|89340.1|350
1597271400000|2020-08-12 22:30:00|89473.3|89342|89434.8|89384.8|89484.8|89387.8|89429.4|89334.7|577
1597271700000|2020-08-12 22:35:00|89434.7|89384.7|89426.5|89376.5|89491.8|89387.5|89425.3|89333.7|343
1597272000000|2020-08-12 22:40:00|89426.3|89376.3|89429.7|89379.7|89478.5|89387.7|89423.4|89333|444
1597272300000|2020-08-12 22:45:00|89427.7|89377.7|89417.9|89367.9|89472.9|89382.4|89409.3|89325.7|762
1597272600000|2020-08-12 22:50:00|89416.3|89366.3|89455.6|89327.8|89485.2|89399.5|89404.1|89322.1|1022
1597272900000|2020-08-12 22:55:00|89455.2|89328.1|89425|89375|89487.1|89393.7|89412.7|89315.3|756
1597273200000|2020-08-12 23:00:00|89421.5|89371.5|89430.6|89380.6|89437.1|89387.1|89420.3|89370.3|1057
1597273500000|2020-08-12 23:05:00|89431.1|89381.1|89439.2|89389.2|89448|89398|89429.5|89379.5|1103
1597273800000|2020-08-12 23:10:00|89440|89390|89433|89383|89447|89397|89426|89376|857
1597274100000|2020-08-12 23:15:00|89435.2|89385.2|89418.7|89368.7|89446.4|89396.4|89413.9|89363.9|1262
1597274400000|2020-08-12 23:20:00|89418.6|89368.6|89412.5|89362.5|89434.1|89384.1|89403.9|89353.9|1407
1597274700000|2020-08-12 23:25:00|89413.4|89363.4|89418.4|89368.4|89426.6|89376.6|89409.6|89359.6|1167
1597275000000|2020-08-12 23:30:00|89418.1|89368.1|89407.7|89357.7|89429.8|89379.8|89406.6|89356.6|1046
1597275300000|2020-08-12 23:35:00|89407.5|89357.5|89396.5|89346.5|89419.7|89369.7|89395.4|89345.4|1091
1597275600000|2020-08-12 23:40:00|89396.6|89346.6|89390.4|89340.4|89411.5|89361.5|89385.7|89335.7|1144
1597275900000|2020-08-12 23:45:00|89390.6|89340.6|89393|89343|89415.7|89365.7|89382.1|89332.1|917
1597276200000|2020-08-12 23:50:00|89392.7|89342.7|89392.3|89342.3|89424.9|89348.8|89367.2|89290|922
1597276500000|2020-08-12 23:55:00|89392.2|89342.2|89409.9|89359.9|89433.5|89363.7|89343.8|89283.3|1106
1597276800000|2020-08-13 00:00:00|89409.8|89359.8|89374.8|89324.8|89448.2|89371.5|89296.9|89220|1075
1597277100000|2020-08-13 00:05:00|89374.3|89324.3|89281.9|89231.9|89375.8|89325.8|89273.9|89223.9|1020
1597277400000|2020-08-13 00:10:00|89282.2|89232.2|89261.7|89211.7|89301.5|89251.5|89258.9|89208.9|1122
1597277700000|2020-08-13 00:15:00|89261.6|89211.6|89242.8|89192.8|89270.8|89220.8|89219.6|89169.6|1178
1597278000000|2020-08-13 00:20:00|89242.7|89192.7|89195.1|89145.1|89244.1|89194.1|89181.9|89131.9|1561
1597278300000|2020-08-13 00:25:00|89194.7|89144.7|89224.3|89174.3|89236.9|89186.9|89173.4|89123.4|1467
1597278600000|2020-08-13 00:30:00|89225.2|89175.2|89236.4|89186.4|89249.1|89199.1|89210.2|89160.2|1102
1597278900000|2020-08-13 00:35:00|89239.6|89189.6|89219.7|89169.7|89253.3|89203.3|89213.5|89163.5|1243
1597279200000|2020-08-13 00:40:00|89220.8|89170.8|89215.9|89165.9|89232.4|89182.4|89190.9|89140.9|1063
1597279500000|2020-08-13 00:45:00|89211.8|89161.8|89220.7|89170.7|89230.6|89180.6|89200.3|89150.3|883
1597279800000|2020-08-13 00:50:00|89221.3|89171.3|89219.6|89169.6|89240|89190|89207.5|89157.5|1382
1597280100000|2020-08-13 00:55:00|89220|89170|89201.6|89151.6|89231.9|89181.9|89178.9|89128.9|1505
1597280400000|2020-08-13 01:00:00|89202.2|89152.2|89176.3|89126.3|89241.3|89191.3|89170.3|89120.3|1622
1597280700000|2020-08-13 01:05:00|89176|89126|89168.7|89118.7|89221.5|89171.5|89163|89113|1369
1597281000000|2020-08-13 01:10:00|89169.3|89119.3|89198.3|89148.3|89200.6|89150.6|89168|89118|1153
1597281300000|2020-08-13 01:15:00|89197.8|89147.8|89196.7|89146.7|89236.9|89186.9|89188.9|89138.9|1278
1597281600000|2020-08-13 01:20:00|89196.2|89146.2|89217.5|89167.5|89219.5|89169.5|89192.9|89142.9|911
1597281900000|2020-08-13 01:25:00|89216.8|89166.8|89188.5|89138.5|89223.1|89173.1|89180.3|89130.3|1158
1597282200000|2020-08-13 01:30:00|89188.2|89138.2|89150.6|89100.6|89190.3|89140.3|89145.2|89095.2|1545
1597282500000|2020-08-13 01:35:00|89151|89101|89162.3|89112.3|89198.2|89148.2|89146.1|89096.1|1424
1597282800000|2020-08-13 01:40:00|89161.5|89111.5|89210.5|89160.5|89210.5|89160.5|89152.1|89102.1|1175
1597283100000|2020-08-13 01:45:00|89210.4|89160.4|89196.2|89146.2|89215.7|89165.7|89187.3|89137.3|1151
1597283400000|2020-08-13 01:50:00|89198.3|89148.3|89178.2|89128.2|89249.6|89199.6|89175.9|89125.9|1152
1597283700000|2020-08-13 01:55:00|89178.6|89128.6|89186|89136|89198.5|89148.5|89168.3|89118.3|1325
1597284000000|2020-08-13 02:00:00|89184.5|89134.5|89179.4|89129.4|89205.2|89155.2|89175.1|89125.1|878
1597284300000|2020-08-13 02:05:00|89179.6|89129.6|89201.8|89151.8|89209.7|89159.7|89175.5|89125.5|998
1597284600000|2020-08-13 02:10:00|89201.7|89151.7|89193.4|89143.4|89213.1|89163.1|89188.7|89138.7|850
1597284900000|2020-08-13 02:15:00|89193.5|89143.5|89207|89157|89208.3|89158.3|89186.8|89136.8|808
1597285200000|2020-08-13 02:20:00|89208.2|89158.2|89200.2|89150.2|89209.9|89159.9|89182.8|89132.8|1008
1597285500000|2020-08-13 02:25:00|89200.1|89150.1|89186|89136|89203.8|89153.8|89172.3|89122.3|1018
1597285800000|2020-08-13 02:30:00|89184.8|89134.8|89189.2|89139.2|89194.1|89144.1|89166.1|89116.1|694
1597286100000|2020-08-13 02:35:00|89190.2|89140.2|89190.5|89140.5|89193.4|89143.4|89169.4|89119.4|737
1597286400000|2020-08-13 02:40:00|89190|89140|89200.1|89150.1|89206.7|89156.7|89185.2|89135.2|668
1597286700000|2020-08-13 02:45:00|89200.4|89150.4|89211.8|89161.8|89220.2|89170.2|89196.9|89146.9|1020
1597287000000|2020-08-13 02:50:00|89211.9|89161.9|89212.2|89162.2|89221.7|89171.7|89209.2|89159.2|1016
1597287300000|2020-08-13 02:55:00|89211.5|89161.5|89190|89140|89214|89164|89190|89140|783
1597287600000|2020-08-13 03:00:00|89193.8|89143.8|89156.2|89106.2|89193.8|89143.8|89154.7|89104.7|928
1597287900000|2020-08-13 03:05:00|89156.5|89106.5|89143.6|89093.6|89175.6|89125.6|89142.3|89092.3|1085
1597288200000|2020-08-13 03:10:00|89143.9|89093.9|89133.2|89083.2|89152.1|89102.1|89126.6|89076.6|770
1597288500000|2020-08-13 03:15:00|89135.3|89085.3|89137.1|89087.1|89150.8|89100.8|89133.4|89083.4|724
1597288800000|2020-08-13 03:20:00|89135.6|89085.6|89165.9|89115.9|89168|89118|89133.1|89083.1|854
1597289100000|2020-08-13 03:25:00|89165.8|89115.8|89167.9|89117.9|89183.6|89133.6|89162.2|89112.2|956
1597289400000|2020-08-13 03:30:00|89167.6|89117.6|89172.8|89122.8|89176.4|89126.4|89159.1|89109.1|727
1597289700000|2020-08-13 03:35:00|89166.9|89116.9|89181.8|89131.8|89190.1|89140.1|89166.9|89116.9|680
1597290000000|2020-08-13 03:40:00|89180|89130|89187.8|89137.8|89191.3|89141.3|89171|89121|714
1597290300000|2020-08-13 03:45:00|89185.7|89135.7|89184.7|89134.7|89187.8|89137.8|89171.5|89121.5|609
1597290600000|2020-08-13 03:50:00|89180.7|89130.7|89198.3|89148.3|89201.8|89151.8|89173.5|89123.5|656
1597290900000|2020-08-13 03:55:00|89198.1|89148.1|89202.3|89152.3|89208.4|89158.4|89189.1|89139.1|630
1597291200000|2020-08-13 04:00:00|89203.4|89153.4|89209.5|89159.5|89214|89164|89182.6|89132.6|753
1597291500000|2020-08-13 04:05:00|89204.2|89154.2|89202.4|89152.4|89211.7|89161.7|89186.9|89136.9|831
1597291800000|2020-08-13 04:10:00|89199.9|89149.9|89208.1|89158.1|89217.3|89167.3|89196.1|89146.1|764
1597292100000|2020-08-13 04:15:00|89204|89154|89202.2|89152.2|89226.3|89176.3|89192.6|89142.6|798
1597292400000|2020-08-13 04:20:00|89209.7|89159.7|89208.1|89158.1|89221.2|89171.2|89199.6|89149.6|808
1597292700000|2020-08-13 04:25:00|89209.3|89159.3|89213.4|89163.4|89231.4|89181.4|89203.3|89153.3|678
1597293000000|2020-08-13 04:30:00|89210.7|89160.7|89216.8|89166.8|89269.8|89176.4|89202.9|89129.4|759
1597293300000|2020-08-13 04:35:00|89217.6|89167.6|89205.4|89155.4|89228.3|89178.3|89202|89152|574
1597293600000|2020-08-13 04:40:00|89213.7|89163.7|89229.9|89179.9|89233|89183|89203.5|89153.5|1013
1597293900000|2020-08-13 04:45:00|89228.3|89178.3|89236.7|89186.7|89257.3|89207.3|89227.7|89177.7|933
1597294200000|2020-08-13 04:50:00|89241.3|89191.3|89264.5|89214.5|89273.6|89223.6|89239.3|89189.3|1002
1597294500000|2020-08-13 04:55:00|89265.4|89215.4|89267.2|89217.2|89278.7|89228.7|89257.7|89207.7|1601
1597294800000|2020-08-13 05:00:00|89267.4|89217.4|89266.4|89216.4|89276.8|89226.8|89255|89205|1052
1597295100000|2020-08-13 05:05:00|89269.6|89219.6|89251.3|89201.3|89272.7|89222.7|89244.8|89194.8|1043
1597295400000|2020-08-13 05:10:00|89250.6|89200.6|89245.8|89195.8|89257.6|89207.6|89240.2|89190.2|752
1597295700000|2020-08-13 05:15:00|89245|89195|89189.9|89139.9|89248.6|89198.6|89189.9|89139.9|1052
1597296000000|2020-08-13 05:20:00|89195|89145|89194.1|89144.1|89201.9|89151.9|89184|89134|948
1597296300000|2020-08-13 05:25:00|89195.2|89145.2|89175.2|89125.2|89197.4|89147.4|89165.4|89115.4|838
1597296600000|2020-08-13 05:30:00|89173.1|89123.1|89175.2|89125.2|89194|89144|89163.3|89113.3|1011
1597296900000|2020-08-13 05:35:00|89174.9|89124.9|89172.9|89122.9|89185.9|89135.9|89165.8|89115.8|1327
1597297200000|2020-08-13 05:40:00|89173.5|89123.5|89185.1|89135.1|89197.3|89147.3|89173.1|89123.1|1297
1597297500000|2020-08-13 05:45:00|89185|89135|89168.7|89118.7|89191.4|89141.4|89161.5|89111.5|1576
1597297800000|2020-08-13 05:50:00|89168.5|89118.5|89179.5|89129.5|89184|89134|89161.9|89111.9|1733
1597298100000|2020-08-13 05:55:00|89181.1|89131.1|89170.4|89120.4|89187.3|89137.3|89161.2|89111.2|1656
1597298400000|2020-08-13 06:00:00|89169.7|89119.7|89108.4|89058.4|89174.8|89124.8|89090.6|89040.6|1883
1597298700000|2020-08-13 06:05:00|89107.7|89057.7|89107.1|89057.1|89130.7|89080.7|89090.5|89040.5|1720
1597299000000|2020-08-13 06:10:00|89108.9|89058.9|89170|89120|89188.4|89138.4|89092.9|89042.9|1662
1597299300000|2020-08-13 06:15:00|89170.1|89120.1|89117.2|89067.2|89182.8|89132.8|89100.4|89050.4|1459
1597299600000|2020-08-13 06:20:00|89117|89067|89127.6|89077.6|89135.7|89085.7|89094.3|89044.3|1174
1597299900000|2020-08-13 06:25:00|89127.5|89077.5|89050.6|89000.6|89128.5|89078.5|89037.3|88987.3|1723
1597300200000|2020-08-13 06:30:00|89050.3|89000.3|89027.4|88977.4|89059.9|89009.9|89016.6|88966.6|1660
1597300500000|2020-08-13 06:35:00|89026.5|88976.5|89055.3|89005.3|89066.1|89016.1|89021.3|88971.3|1358
1597300800000|2020-08-13 06:40:00|89055|89005|89082.3|89057.3|89089.3|89064.3|89041.8|88996.9|1356
1597301100000|2020-08-13 06:45:00|89082.7|89057.7|89050|89025|89086.1|89061.1|89047.2|89022.2|1210
1597301400000|2020-08-13 06:50:00|89050.1|89025.1|89023.5|88998.5|89064.7|89039.7|89013.9|88988.9|1268
1597301700000|2020-08-13 06:55:00|89022.8|88997.8|89093.8|89068.8|89101.8|89076.8|89017.7|88992.7|1188
1597302000000|2020-08-13 07:00:00|89094.1|89069.1|89117.4|89092.4|89119.7|89094.7|89047.9|89022.9|1927
1597302300000|2020-08-13 07:05:00|89117.5|89092.5|89076|89051|89185.5|89160.5|89073.3|89048.3|1736
1597302600000|2020-08-13 07:10:00|89076.4|89051.4|89134.3|89109.3|89141.8|89116.8|89070.2|89045.2|1731
1597302900000|2020-08-13 07:15:00|89135.5|89110.5|89134.7|89109.7|89178.4|89153.4|89129.7|89104.7|1507
1597303200000|2020-08-13 07:20:00|89135.1|89110.1|89139.4|89114.4|89157.8|89132.8|89120.7|89095.7|1458
1597303500000|2020-08-13 07:25:00|89139.2|89114.2|89163|89138|89185.4|89160.4|89128.9|89103.9|1568
1597303800000|2020-08-13 07:30:00|89162.5|89137.5|89113.2|89088.2|89191.9|89166.9|89113.2|89088.2|1463
1597304100000|2020-08-13 07:35:00|89113.5|89088.5|89100.6|89075.6|89171.2|89146.2|89080.3|89055.3|1873
1597304400000|2020-08-13 07:40:00|89100.4|89075.4|89075|89050|89118.2|89093.2|89016|88991|1831
1597304700000|2020-08-13 07:45:00|89079.3|89054.3|89121.4|89096.4|89146|89121|89032.8|89007.8|2818
1597305000000|2020-08-13 07:50:00|89122|89097|89140.7|89115.7|89149.1|89124.1|89103.4|89074.2|2684
1597305300000|2020-08-13 07:55:00|89140.9|89115.9|89038.7|89013.7|89152|89127|89022.8|88997.8|2493
1597305600000|2020-08-13 08:00:00|89037|89012|89103.5|89078.5|89114.8|89089.8|88995.9|88970.9|2577
1597305900000|2020-08-13 08:05:00|89103.8|89078.8|89138.7|89113.7|89166.3|89141.3|89096.6|89071.6|2871
1597306200000|2020-08-13 08:10:00|89137.5|89112.5|89099.5|89074.5|89202.7|89177.7|89085.5|89060.5|2710
1597306500000|2020-08-13 08:15:00|89099.7|89074.7|89153.8|89128.8|89157.7|89132.7|89091.6|89066.6|1980
1597306800000|2020-08-13 08:20:00|89153.7|89128.7|89136.9|89111.9|89154.3|89129.3|89102.7|89077.7|1439
1597307100000|2020-08-13 08:25:00|89136.6|89111.6|89155.8|89130.8|89197.6|89172.6|89136.3|89111.3|1633
1597307400000|2020-08-13 08:30:00|89156|89131|89136.7|89111.7|89212.9|89187.9|89129|89104|1689
1597307700000|2020-08-13 08:35:00|89136.2|89111.2|89015.4|88990.4|89154.7|89129.7|89014.9|88989.9|1680
1597308000000|2020-08-13 08:40:00|89015.3|88990.3|88972.3|88947.3|89026.9|89001.9|88952.6|88927.6|1845
1597308300000|2020-08-13 08:45:00|88969.8|88944.8|88944|88919|89005|88980|88918.9|88893.9|1802
1597308600000|2020-08-13 08:50:00|88943.6|88918.6|88940.1|88915.1|88969.9|88944.9|88926.8|88901.8|1729
1597308900000|2020-08-13 08:55:00|88940.8|88915.8|89002.3|88977.3|89045.1|89020.1|88929.5|88904.5|1655
1597309200000|2020-08-13 09:00:00|89002.5|88977.5|89021.5|88996.5|89030.5|89005.5|88961.3|88936.3|1613
1597309500000|2020-08-13 09:05:00|89021.3|88996.3|89014.6|88989.6|89036.5|89011.5|89009.5|88984.5|1530
1597309800000|2020-08-13 09:10:00|89014.3|88989.3|89017.6|88992.6|89030.1|89005.1|88990.8|88965.8|1546
1597310100000|2020-08-13 09:15:00|89017.5|88992.5|89018.3|88993.3|89039.3|89014.3|89008.6|88983.6|1189
1597310400000|2020-08-13 09:20:00|89018.4|88993.4|88989.9|88964.9|89037.3|89012.3|88982.8|88957.8|1393
1597310700000|2020-08-13 09:25:00|88989.8|88964.8|89084.7|89059.7|89092.1|89061.1|88987.5|88962.5|1549
1597311000000|2020-08-13 09:30:00|89084.9|89059.9|89076.7|89051.7|89092.1|89067.1|89016.6|88991.6|1672
1597311300000|2020-08-13 09:35:00|89076.8|89051.8|89002.7|88977.7|89080.8|89055.8|88985.5|88960.5|1615
1597311600000|2020-08-13 09:40:00|89002.6|88977.6|88980.4|88955.4|89009.8|88984.8|88958.8|88933.8|1439
1597311900000|2020-08-13 09:45:00|88979.8|88954.8|88943.4|88918.4|88986.3|88961.3|88930.3|88905.3|1374
1597312200000|2020-08-13 09:50:00|88943.2|88918.2|88967.3|88942.3|88982|88957|88937.7|88912.7|1370
1597312500000|2020-08-13 09:55:00|88970|88945|88962.9|88937.9|88996.7|88971.7|88958.1|88933.1|1620
1597312800000|2020-08-13 10:00:00|88963.9|88938.9|88924|88899|88970.3|88945.3|88915.9|88890.9|1601
1597313100000|2020-08-13 10:05:00|88924.2|88899.2|88924.8|88899.8|88944.2|88919.2|88914.4|88889.4|1421
1597313400000|2020-08-13 10:10:00|88924.9|88899.9|88868.3|88843.3|88925.9|88900.9|88844.7|88819.7|1564
1597313700000|2020-08-13 10:15:00|88868|88843|88846.5|88821.5|88888.5|88863.5|88821.1|88796.1|1404
1597314000000|2020-08-13 10:20:00|88846.2|88821.2|88829.4|88804.4|88859.3|88834.3|88820.8|88795.8|1269
1597314300000|2020-08-13 10:25:00|88828.9|88803.9|88837.2|88812.2|88853.2|88828.2|88817.3|88792.3|1436
1597314600000|2020-08-13 10:30:00|88839.6|88814.6|88834|88809|88851.4|88826.4|88826.2|88801.2|1313
1597314900000|2020-08-13 10:35:00|88834.1|88809.1|88839.2|88814.2|88850.3|88825.3|88819|88794|1103
1597315200000|2020-08-13 10:40:00|88839.3|88814.3|88880.6|88855.6|88882.3|88857.3|88834|88809|1274
1597315500000|2020-08-13 10:45:00|88881.4|88856.4|88851|88826|88884.3|88859.3|88839.1|88814.1|1278
1597315800000|2020-08-13 10:50:00|88851.4|88826.4|88881|88856|88882.3|88857.3|88825.5|88800.5|1454
1597316100000|2020-08-13 10:55:00|88881.2|88856.2|88905.4|88880.4|88928.9|88903.9|88853.4|88828.4|1700
1597316400000|2020-08-13 11:00:00|88905.7|88880.7|88857.2|88807.2|88916.8|88891.8|88824.1|88799.1|1502
1597316700000|2020-08-13 11:05:00|88857.5|88807.5|88854.3|88804.3|88866.4|88828.6|88824.2|88787.8|1477
1597317000000|2020-08-13 11:10:00|88854.6|88804.6|88876.8|88826.8|88923.6|88873.6|88849.4|88799.4|1554
1597317300000|2020-08-13 11:15:00|88877.4|88827.4|88890.7|88840.7|88916.9|88866.9|88850.5|88800.5|1678
1597317600000|2020-08-13 11:20:00|88893|88843|88915|88865|88944.1|88894.1|88886.6|88836.6|1640
1597317900000|2020-08-13 11:25:00|88914.8|88864.8|88920.5|88870.5|88942.4|88894.9|88897.6|88847.6|1452
1597318200000|2020-08-13 11:30:00|88920.6|88870.6|88908.6|88858.6|88955.7|88905.7|88885.7|88835.7|1469
1597318500000|2020-08-13 11:35:00|88908.8|88858.8|88955.5|88905.5|88958.2|88908.2|88888.1|88838.1|1441
1597318800000|2020-08-13 11:40:00|88955.6|88905.6|88965|88915|88976.2|88926.2|88919.3|88869.3|1341
1597319100000|2020-08-13 11:45:00|88964.8|88914.8|88937.4|88887.4|88978.5|88928.5|88894|88844|1463
1597319400000|2020-08-13 11:50:00|88937.6|88887.6|88864.9|88814.9|88971.2|88921.2|88864.9|88814.9|1640
1597319700000|2020-08-13 11:55:00|88863.7|88813.7|88896.7|88871.7|88914.7|88878.2|88856.5|88808.2|1405
1597320000000|2020-08-13 12:00:00|88896.3|88871.3|88951.4|88901.4|88988.5|88938.5|88876.5|88837|1674
1597320300000|2020-08-13 12:05:00|88951.3|88901.3|88919.9|88869.9|88965.2|88915.2|88879.2|88841.8|1600
1597320600000|2020-08-13 12:10:00|88920.2|88870.2|88881.7|88831.7|88921.1|88871.1|88870.3|88820.3|1370
1597320900000|2020-08-13 12:15:00|88881.6|88831.6|88923|88873|88946.7|88896.7|88881.6|88831.6|1555
1597321200000|2020-08-13 12:20:00|88925.3|88875.3|88950.1|88900.1|88953.7|88903.7|88899.4|88849.4|1672
1597321500000|2020-08-13 12:25:00|88957.3|88907.3|88961.7|88911.7|88989.4|88939.4|88928.2|88878.2|1460
1597321800000|2020-08-13 12:30:00|88971.3|88921.3|88884.1|88834.1|88971.3|88921.3|88868.3|88818.3|1904
1597322100000|2020-08-13 12:35:00|88883.3|88833.3|88836.1|88786.1|88893|88843|88820.7|88783.5|1647
1597322400000|2020-08-13 12:40:00|88836|88786|88855.2|88805.2|88863.1|88819.2|88818.4|88783.1|1414
1597322700000|2020-08-13 12:45:00|88855.1|88805.1|88859|88809|88865.6|88820.7|88829.1|88790.8|1405
1597323000000|2020-08-13 12:50:00|88858.7|88808.7|88868.6|88818.6|88898.6|88848.6|88836.5|88796.5|1362
1597323300000|2020-08-13 12:55:00|88868.4|88818.4|88841.3|88816.3|88882.3|88832.3|88818.3|88782.3|1600
1597323600000|2020-08-13 13:00:00|88841.5|88816.5|88980.9|88930.9|88980.9|88930.9|88841.1|88801.4|1763
1597323900000|2020-08-13 13:05:00|88980.6|88930.6|88950|88900|89010.9|88960.9|88929|88879|1912
1597324200000|2020-08-13 13:10:00|88949.7|88899.7|88935.4|88885.4|88970.1|88920.1|88890.4|88840.4|1727
1597324500000|2020-08-13 13:15:00|88936.5|88886.5|88876.6|88826.6|88943|88893|88859.6|88809.6|1615
1597324800000|2020-08-13 13:20:00|88878.1|88828.1|88827.9|88802.9|88880.8|88842.7|88820.4|88788.2|1471
1597325100000|2020-08-13 13:25:00|88826.2|88801.2|88904.4|88854.4|88918.7|88868.7|88826.2|88788.6|1747
1597325400000|2020-08-13 13:30:00|88904.6|88854.6|88867.5|88817.5|88919.6|88869.6|88843.1|88793.1|1807
1597325700000|2020-08-13 13:35:00|88867.7|88817.7|88828|88803|88887.8|88837.8|88821|88786.3|1699
1597326000000|2020-08-13 13:40:00|88827.9|88802.9|88803|88753|88851.6|88810.6|88789.3|88739.3|1795
1597326300000|2020-08-13 13:45:00|88804.9|88754.9|88692.7|88642.7|88805.4|88760.4|88666.8|88616.8|2985
1597326600000|2020-08-13 13:50:00|88692.5|88642.5|88718|88668|88737.6|88699.2|88632.9|88582.9|2850
1597326900000|2020-08-13 13:55:00|88718.3|88668.3|88693.9|88643.9|88727.5|88677.5|88658.4|88608.4|2705
1597327200000|2020-08-13 14:00:00|88695.7|88645.7|88707.2|88657.2|88735|88697.8|88686.3|88636.3|1827
1597327500000|2020-08-13 14:05:00|88707.9|88657.9|88631.2|88581.2|88707.9|88657.9|88623.9|88573.9|1748
1597327800000|2020-08-13 14:10:00|88632.6|88582.6|88635|88585|88657.7|88607.7|88598.5|88548.5|1839
1597328100000|2020-08-13 14:15:00|88635.1|88585.1|88596.7|88546.7|88671.7|88621.7|88596.1|88546.1|1884
1597328400000|2020-08-13 14:20:00|88596.4|88546.4|88597.9|88572.9|88623.4|88578|88560.1|88510.1|1673
1597328700000|2020-08-13 14:25:00|88609.1|88559.1|88610.2|88560.2|88626.2|88576.2|88575.8|88525.8|1579
1597329000000|2020-08-13 14:30:00|88610.7|88560.7|88662.6|88612.6|88665.8|88615.8|88608.3|88558.3|1760
1597329300000|2020-08-13 14:35:00|88663|88613|88728.3|88678.3|88729.8|88685.3|88648.8|88598.8|1808
1597329600000|2020-08-13 14:40:00|88729.8|88679.8|88783.4|88733.4|88786.1|88736.1|88717|88667|1777
1597329900000|2020-08-13 14:45:00|88780.3|88730.3|88730.4|88680.4|88791.8|88741.8|88727.6|88677.6|1814
1597330200000|2020-08-13 14:50:00|88730.8|88680.8|88728.9|88678.9|88751.3|88701.3|88715.7|88669|1829
1597330500000|2020-08-13 14:55:00|88729.2|88679.2|88650.9|88600.9|88767.9|88728|88638.6|88593.3|1974
1597330800000|2020-08-13 15:00:00|88651.3|88601.3|88796.4|88746.4|88801.7|88751.7|88650.1|88600.1|1929
1597331100000|2020-08-13 15:05:00|88795.3|88745.3|88766.2|88716.2|88796.7|88746.7|88753.1|88703.1|1787
1597331400000|2020-08-13 15:10:00|88766.5|88716.5|88775.6|88725.6|88815.3|88765.3|88764.1|88714.1|1677
1597331700000|2020-08-13 15:15:00|88774.8|88724.8|88798.9|88748.9|88799.1|88761.6|88770|88723.4|1564
1597332000000|2020-08-13 15:20:00|88799.1|88749.1|88788.1|88738.1|88822.5|88787|88779.9|88735.2|1644
1597332300000|2020-08-13 15:25:00|88788|88738|88797.8|88747.8|88801.5|88751.5|88768|88723.4|1682
1597332600000|2020-08-13 15:30:00|88798.2|88748.2|88861.7|88811.7|88891.4|88848.4|88786.2|88736.2|1758
1597332900000|2020-08-13 15:35:00|88862.2|88812.2|88873.7|88823.7|88877.9|88832.3|88839.9|88803.6|1774
1597333200000|2020-08-13 15:40:00|88873|88823|88871.4|88821.4|88884.9|88834.9|88859|88813.2|1507
1597333500000|2020-08-13 15:45:00|88872.1|88822.1|88888.7|88838.7|88930.7|88880.7|88870.1|88820.1|1459
1597333800000|2020-08-13 15:50:00|88888.2|88838.2|88888|88838|88896.8|88846.8|88855|88805|1507
1597334100000|2020-08-13 15:55:00|88887.4|88837.4|88882.2|88832.2|88891.2|88841.2|88862.6|88819|1170
1597334400000|2020-08-13 16:00:00|88882.1|88832.1|88860.5|88810.5|88887.3|88837.3|88853.1|88803.1|1075
1597334700000|2020-08-13 16:05:00|88858.9|88808.9|88851.3|88801.3|88861.5|88819|88823|88785.6|1045
1597335000000|2020-08-13 16:10:00|88851.2|88801.2|88879.1|88829.1|88885.6|88835.6|88835.4|88798.2|1125
1597335300000|2020-08-13 16:15:00|88879.5|88829.5|88885.4|88835.4|88903.8|88853.8|88877.9|88827.9|1393
1597335600000|2020-08-13 16:20:00|88885.8|88835.8|88891.7|88841.7|88904.8|88854.8|88879.5|88829.5|1126
1597335900000|2020-08-13 16:25:00|88891.8|88841.8|88888.4|88838.4|88897|88847|88883.2|88833.2|908
1597336200000|2020-08-13 16:30:00|88888.1|88838.1|88842.9|88792.9|88890.8|88840.8|88842.9|88792.9|999
1597336500000|2020-08-13 16:35:00|88843.5|88793.5|88868.8|88818.8|88874.1|88824.1|88836.4|88786.4|956
1597336800000|2020-08-13 16:40:00|88869.1|88819.1|88836|88786|88869.1|88819.1|88835.4|88785.4|1221
1597337100000|2020-08-13 16:45:00|88836.5|88786.5|88841.7|88791.7|88849.4|88799.4|88829.2|88779.2|1042
1597337400000|2020-08-13 16:50:00|88842|88792|88852.3|88802.3|88870.4|88820.4|88828|88778|1450
1597337700000|2020-08-13 16:55:00|88851.5|88801.5|88844|88794|88877.8|88827.8|88838.9|88788.9|1422
1597338000000|2020-08-13 17:00:00|88845.2|88795.2|88820.9|88770.9|88845.5|88795.5|88812.1|88762.1|1546
1597338300000|2020-08-13 17:05:00|88820.4|88770.4|88848.2|88798.2|88849|88799|88815.2|88765.2|1270
1597338600000|2020-08-13 17:10:00|88847.3|88797.3|88812.1|88762.1|88855.5|88805.5|88793.9|88750.2|1137
1597338900000|2020-08-13 17:15:00|88811|88761|88841|88791|88844.5|88794.5|88808.7|88758.7|1209
1597339200000|2020-08-13 17:20:00|88841.2|88791.2|88864.6|88814.6|88866.6|88816.6|88838.9|88788.9|1112
1597339500000|2020-08-13 17:25:00|88863.8|88813.8|88841.8|88791.8|88865.8|88815.8|88835.8|88785.8|1124
1597339800000|2020-08-13 17:30:00|88840.7|88790.7|88904.5|88854.5|88919.5|88869.5|88840.2|88790.2|1402
1597340100000|2020-08-13 17:35:00|88903.4|88853.4|88888|88838|88919.1|88869.1|88865.4|88826.1|1217
1597340400000|2020-08-13 17:40:00|88888.5|88838.5|88862.1|88812.1|88900.9|88850.9|88856.7|88806.7|1334
1597340700000|2020-08-13 17:45:00|88861.5|88811.5|88808.8|88758.8|88867|88817|88806|88756|1379
1597341000000|2020-08-13 17:50:00|88809|88759|88814.3|88764.3|88842.1|88792.1|88804|88754|1261
1597341300000|2020-08-13 17:55:00|88814.6|88764.6|88822.6|88772.6|88832.4|88782.4|88804.1|88754.1|1283
1597341600000|2020-08-13 18:00:00|88822.1|88772.1|88836.6|88786.6|88836.6|88800.2|88792.3|88750.3|1283
1597341900000|2020-08-13 18:05:00|88838.4|88788.4|88878|88828|88905.9|88868.1|88835.8|88785.8|1256
1597342200000|2020-08-13 18:10:00|88879.1|88829.1|88893.1|88843.1|88917.7|88867.7|88877.8|88827.8|1186
1597342500000|2020-08-13 18:15:00|88893.7|88843.7|88959.8|88909.8|88964.1|88914.1|88877.8|88827.8|1460
1597342800000|2020-08-13 18:20:00|88960.2|88910.2|89067.2|89017.2|89088.5|89038.5|88951.3|88901.3|1783
1597343100000|2020-08-13 18:25:00|89067.9|89017.9|89029.2|88979.2|89068.7|89018.7|89011.1|88961.1|1569
1597343400000|2020-08-13 18:30:00|89030.1|88980.1|89033.2|88983.2|89043.7|88993.7|89020.9|88970.9|1520
1597343700000|2020-08-13 18:35:00|89033.3|88983.3|89084.2|89034.2|89110.5|89060.5|89030.5|88980.5|1543
1597344000000|2020-08-13 18:40:00|89084|89034|89060.1|89010.1|89086|89036|89043.2|88993.2|1476
1597344300000|2020-08-13 18:45:00|89061.4|89011.4|88989.2|88939.2|89061.4|89011.4|88988.8|88938.8|1636
1597344600000|2020-08-13 18:50:00|88989.3|88939.3|88982.8|88932.8|89026.8|88988|88963.1|88913.1|1396
1597344900000|2020-08-13 18:55:00|88983.4|88933.4|89003.6|88953.6|89007.5|88957.5|88943.2|88897.2|1557
1597345200000|2020-08-13 19:00:00|89003.7|88953.7|89004.3|88954.3|89036.8|88986.8|88959.4|88909.4|1834
1597345500000|2020-08-13 19:05:00|89004.4|88954.4|89038.1|88988.1|89039.1|88989.1|88985.3|88935.3|1503
1597345800000|2020-08-13 19:10:00|89037.6|88987.6|89016.7|88966.7|89043.3|88993.3|89010.7|88960.7|1322
1597346100000|2020-08-13 19:15:00|89016.1|88966.1|89015|88965|89029|88979|89010.2|88960.2|1176
1597346400000|2020-08-13 19:20:00|89015.1|88965.1|88992.5|88942.5|89024.8|88974.8|88992.1|88942.1|1258
1597346700000|2020-08-13 19:25:00|88992.3|88942.3|88990.7|88940.7|89005.3|88955.3|88983.7|88933.7|1021
1597347000000|2020-08-13 19:30:00|88991.1|88941.1|88988.7|88938.7|89000|88950|88980.1|88930.1|1498
1597347300000|2020-08-13 19:35:00|88988|88938|88982.2|88932.2|88990.3|88940.3|88964.3|88914.3|1267
1597347600000|2020-08-13 19:40:00|88982.3|88932.3|88962.3|88912.3|88987.5|88937.5|88957.1|88907.1|1017
1597347900000|2020-08-13 19:45:00|88962.6|88912.6|88960.8|88910.8|88972.9|88922.9|88957.3|88907.3|824
1597348200000|2020-08-13 19:50:00|88960.7|88910.7|88947.6|88897.6|88963|88913|88932.7|88882.7|1039
1597348500000|2020-08-13 19:55:00|88947.1|88897.1|88934.9|88884.9|88958.8|88908.8|88933.7|88883.7|1081
1597348800000|2020-08-13 20:00:00|88933.9|88883.9|88936|88886|88942.3|88892.3|88927.9|88877.9|829
1597349100000|2020-08-13 20:05:00|88936.1|88886.1|88882.3|88832.3|88937.4|88887.4|88872.9|88822.9|832
1597349400000|2020-08-13 20:10:00|88882.4|88832.4|88855.3|88805.3|88888.6|88838.6|88853.2|88803.2|1052
1597349700000|2020-08-13 20:15:00|88854.8|88804.8|88868.7|88818.7|88871.4|88821.4|88854.8|88804.8|944
1597350000000|2020-08-13 20:20:00|88868.9|88818.9|88870.3|88820.3|88871.2|88821.2|88861.5|88811.5|830
1597350300000|2020-08-13 20:25:00|88871.7|88821.7|88858.6|88808.6|88876.1|88826.1|88855.1|88805.1|983
1597350600000|2020-08-13 20:30:00|88858.3|88808.3|88847.9|88797.9|88869.8|88819.8|88835.3|88785.3|1155
1597350900000|2020-08-13 20:35:00|88847.3|88797.3|88834.8|88784.8|88854.2|88804.2|88831.1|88781.1|946
1597351200000|2020-08-13 20:40:00|88834.2|88784.2|88820.5|88770.5|88836.2|88786.2|88814|88764|649
1597351500000|2020-08-13 20:45:00|88821.3|88771.3|88818.7|88768.7|88832.6|88782.6|88815|88765|912
1597351800000|2020-08-13 20:50:00|88819.4|88769.4|88825.4|88775.4|88828|88778|88812.1|88762.1|954
1597352100000|2020-08-13 20:55:00|88830.2|88780.2|88861.8|88811.8|88863.4|88813.4|88825.9|88775.9|1045
1597352400000|2020-08-13 21:00:00|88935.7|88806.8|88996.2|88798.9|89455.9|88956.2|88935.7|88730.2|117
1597352700000|2020-08-13 21:05:00|89022.9|88758.6|88999.8|88780.8|89084.3|88847|88978.9|88725.3|142
1597353000000|2020-08-13 21:10:00|89001.6|88779.9|88985.9|88772.5|89091.3|88843.4|88969.4|88706.5|193
1597353300000|2020-08-13 21:15:00|89049.8|88713.3|88987|88757.2|89049.8|88801.8|88962|88713.3|214
1597353600000|2020-08-13 21:20:00|88978.7|88764.4|88983.2|88748.9|89039.4|88814.8|88957.5|88744.9|236
1597353900000|2020-08-13 21:25:00|89005.3|88794.2|89027.9|88807.9|89027.9|88835.7|88957.6|88735.4|184
1597354200000|2020-08-13 21:30:00|88984.5|88786.4|88969.9|88769.9|89015.1|88832.9|88948.5|88747.7|278
1597354500000|2020-08-13 21:35:00|88971|88768.8|88946|88776.9|89015.1|88832.9|88939|88752.5|217
1597354800000|2020-08-13 21:40:00|88944.3|88776.8|88943.3|88780|88986.4|88816.9|88933.1|88767.1|581
1597355100000|2020-08-13 21:45:00|88943.4|88780.1|88938.9|88776|88964.1|88818|88908.7|88753.5|374
1597355400000|2020-08-13 21:50:00|88940.5|88779.7|88959.8|88776.6|88962.7|88826.6|88876.6|88769.1|332
1597355700000|2020-08-13 21:55:00|88959|88774.3|88962.5|88773.2|89023.9|88825.1|88932.6|88718.9|415
1597356000000|2020-08-13 22:00:00|88967.1|88770.6|88844.4|88794.4|88967.1|88817|88839.4|88751.1|578
1597356300000|2020-08-13 22:05:00|88845.7|88795.7|88843.4|88793.4|88922.6|88861.7|88837.6|88750.8|525
1597356600000|2020-08-13 22:10:00|88842.7|88792.7|88870.7|88820.7|88912.4|88830.5|88835.4|88780.9|349
1597356900000|2020-08-13 22:15:00|88878.4|88828.4|88874.7|88824.7|88885.4|88835.4|88859|88809|385
1597357200000|2020-08-13 22:20:00|88876.2|88826.2|88916.5|88866.5|88933|88883|88861.7|88811.7|699
1597357500000|2020-08-13 22:25:00|88917.8|88867.8|88905.3|88855.3|88937.3|88887.3|88880.9|88830.9|753
1597357800000|2020-08-13 22:30:00|88904.6|88854.6|88876.2|88826.2|88906|88856|88874.3|88824.3|608
1597358100000|2020-08-13 22:35:00|88875.3|88825.3|88870.5|88820.5|88886|88836|88863.3|88813.3|458
1597358400000|2020-08-13 22:40:00|88863.4|88813.4|88865.5|88815.5|88901.7|88832|88855.6|88770|537
1597358700000|2020-08-13 22:45:00|88864.9|88814.9|88859.4|88809.4|88911.2|88827.7|88852.8|88770.7|543
1597359000000|2020-08-13 22:50:00|88859.2|88809.2|88853.9|88803.9|88871.5|88821.5|88851|88801|482
1597359300000|2020-08-13 22:55:00|88854.1|88804.1|88851.6|88801.6|88863.9|88813.9|88843.8|88793.8|598
1597359600000|2020-08-13 23:00:00|88863|88813|88851|88801|88863|88813|88838.8|88788.8|602
1597359900000|2020-08-13 23:05:00|88850.6|88800.6|88850|88800|88861.3|88811.3|88831.4|88781.4|647
1597360200000|2020-08-13 23:10:00|88849.1|88799.1|88825.8|88775.8|88858.8|88808.8|88824.9|88774.9|533
1597360500000|2020-08-13 23:15:00|88825.7|88775.7|88836.6|88786.6|88839.4|88789.4|88823.5|88773.5|732
1597360800000|2020-08-13 23:20:00|88835.8|88785.8|88846|88796|88859.8|88809.8|88835.2|88785.2|711
1597361100000|2020-08-13 23:25:00|88845.4|88795.4|88841.6|88791.6|88852.9|88802.9|88834.1|88784.1|654
1597361400000|2020-08-13 23:30:00|88841.7|88791.7|88824.6|88774.6|88845.4|88795.4|88807.8|88757.8|1006
1597361700000|2020-08-13 23:35:00|88823.8|88773.8|88808.4|88758.4|88830.7|88780.7|88805.6|88755.6|1262
1597362000000|2020-08-13 23:40:00|88807.6|88757.6|88811.2|88761.2|88817.7|88767.7|88798|88748|1182
1597362300000|2020-08-13 23:45:00|88812.3|88762.3|88807.5|88757.5|88815.7|88765.7|88800.4|88750.4|1180
1597362600000|2020-08-13 23:50:00|88807|88757|88831|88781|88838.8|88788.8|88802|88752|922
1597362900000|2020-08-13 23:55:00|88830.7|88780.7|88851.6|88801.6|88863.1|88813.1|88823.3|88773.3|768
1597363200000|2020-08-14 00:00:00|88855|88805|88894.3|88844.3|88921.4|88871.4|88852.9|88802.9|1426
1597363500000|2020-08-14 00:05:00|88894|88844|88856.7|88806.7|88895.2|88845.2|88856.7|88806.7|985
1597363800000|2020-08-14 00:10:00|88858.9|88808.9|88865.8|88815.8|88874.4|88824.4|88854.6|88804.6|1271
1597364100000|2020-08-14 00:15:00|88866.5|88816.5|88877.4|88827.4|88879.7|88829.7|88858.7|88808.7|1060
1597364400000|2020-08-14 00:20:00|88877.7|88827.7|88884.9|88834.9|88888.7|88838.7|88863.8|88813.8|1178
1597364700000|2020-08-14 00:25:00|88884.5|88834.5|88890.8|88840.8|89003.3|88953.3|88877.8|88827.8|1199
1597365000000|2020-08-14 00:30:00|88890.3|88840.3|88871.9|88821.9|88890.3|88840.3|88857.1|88807.1|1241
1597365300000|2020-08-14 00:35:00|88871.8|88821.8|88881.9|88831.9|88893.2|88843.2|88858.7|88808.7|1369
1597365600000|2020-08-14 00:40:00|88881.3|88831.3|88874.2|88824.2|88889|88839|88861.1|88811.1|1581
1597365900000|2020-08-14 00:45:00|88873.8|88823.8|88912.8|88862.8|88936.8|88886.8|88867|88817|1488
1597366200000|2020-08-14 00:50:00|88912.4|88862.4|88894.7|88844.7|88922.1|88872.1|88870.8|88820.8|1258
1597366500000|2020-08-14 00:55:00|88894.9|88844.9|88908.3|88858.3|88912.3|88862.3|88879.7|88829.7|1275
1597366800000|2020-08-14 01:00:00|88909.1|88859.1|88912|88862|88922.2|88872.2|88896.1|88846.1|1535
1597367100000|2020-08-14 01:05:00|88911.9|88861.9|88973.1|88923.1|88982|88932|88897|88847|1292
1597367400000|2020-08-14 01:10:00|88974|88924|88981.7|88931.7|88983.8|88933.8|88970.4|88920.4|981
1597367700000|2020-08-14 01:15:00|88982.6|88932.6|88990.5|88940.5|89003.2|88953.2|88975.4|88925.4|991
1597368000000|2020-08-14 01:20:00|88990.6|88940.6|89010.7|88960.7|89021.4|88971.4|88988.1|88938.1|1212
1597368300000|2020-08-14 01:25:00|89011.3|88961.3|88994.5|88944.5|89015.9|88965.9|88994|88944|1132
1597368600000|2020-08-14 01:30:00|88995.2|88945.2|88939.2|88889.2|89002.8|88952.8|88926.2|88876.2|1177
1597368900000|2020-08-14 01:35:00|88939.6|88889.6|88971.4|88921.4|88975.3|88925.3|88924.7|88874.7|1038
1597369200000|2020-08-14 01:40:00|88967.2|88917.2|88965.9|88915.9|88994.9|88944.9|88964.3|88914.3|828
1597369500000|2020-08-14 01:45:00|88965|88915|88973.2|88923.2|88990.5|88940.5|88963.4|88913.4|933
1597369800000|2020-08-14 01:50:00|88972.6|88922.6|88940.7|88890.7|88979.2|88929.2|88915.3|88865.3|849
1597370100000|2020-08-14 01:55:00|88940.6|88890.6|88906.2|88856.2|88941.2|88891.2|88898.8|88848.8|750
1597370400000|2020-08-14 02:00:00|88906.3|88856.3|88951|88901|88985.1|88935.1|88903.8|88853.8|1769
1597370700000|2020-08-14 02:05:00|88950.5|88900.5|88991.4|88941.4|88995.8|88945.8|88923|88873|1433
1597371000000|2020-08-14 02:10:00|88991.5|88941.5|88979.5|88929.5|89001.8|88951.8|88924.9|88874.9|1000
1597371300000|2020-08-14 02:15:00|88979.1|88929.1|88919.2|88869.2|88980.4|88930.4|88894|88844|1315
1597371600000|2020-08-14 02:20:00|88919.4|88869.4|88922.9|88872.9|88936.1|88886.1|88910.6|88860.6|873
1597371900000|2020-08-14 02:25:00|88923.2|88873.2|88901.5|88851.5|88938.5|88888.5|88898.2|88848.2|879
1597372200000|2020-08-14 02:30:00|88902.4|88852.4|88941.5|88891.5|88951.6|88901.6|88869.9|88819.9|984
1597372500000|2020-08-14 02:35:00|88940.9|88890.9|88902.1|88852.1|88952.6|88902.6|88872.8|88822.8|1154
1597372800000|2020-08-14 02:40:00|88901.9|88851.9|88903.2|88853.2|88935.8|88885.8|88894|88844|1353
1597373100000|2020-08-14 02:45:00|88904.7|88854.7|88943.2|88893.2|88955.2|88905.2|88885.8|88835.8|1384
1597373400000|2020-08-14 02:50:00|88948.2|88898.2|88922.6|88872.6|88948.6|88898.6|88905.6|88855.6|1075
1597373700000|2020-08-14 02:55:00|88924.6|88874.6|88922.2|88872.2|88974.7|88924.7|88912.9|88862.9|1430
1597374000000|2020-08-14 03:00:00|88920|88870|88967.7|88917.7|88990.9|88940.9|88917.4|88867.4|895
1597374300000|2020-08-14 03:05:00|88967.2|88917.2|88977.4|88927.4|88998.9|88948.9|88959.5|88909.5|1212
1597374600000|2020-08-14 03:10:00|88977.1|88927.1|88969.3|88919.3|88987.4|88937.4|88967.2|88917.2|711
1597374900000|2020-08-14 03:15:00|88969.2|88919.2|88969.3|88919.3|88979.1|88929.1|88958.7|88908.7|595
1597375200000|2020-08-14 03:20:00|88968.9|88918.9|88945.4|88895.4|88972.2|88922.2|88945.4|88895.4|747
1597375500000|2020-08-14 03:25:00|88945|88895|88947.9|88897.9|88962.9|88912.9|88934.3|88884.3|755
1597375800000|2020-08-14 03:30:00|88947.6|88897.6|88938.6|88888.6|88961.5|88911.5|88938.2|88888.2|999
1597376100000|2020-08-14 03:35:00|88938.5|88888.5|88923.8|88873.8|88947.5|88897.5|88922.7|88872.7|887
1597376400000|2020-08-14 03:40:00|88924|88874|88929.1|88879.1|88935.7|88885.7|88908.3|88858.3|1023
1597376700000|2020-08-14 03:45:00|88929.3|88879.3|88931.3|88881.3|88940.8|88890.8|88904.2|88854.2|1021
1597377000000|2020-08-14 03:50:00|88931.2|88881.2|88958.7|88908.7|88971.9|88921.9|88931.2|88881.2|1114
1597377300000|2020-08-14 03:55:00|88958.8|88908.8|88930.5|88880.5|88983.8|88933.8|88928.5|88878.5|1113
1597377600000|2020-08-14 04:00:00|88928.8|88878.8|88933.1|88883.1|88950.6|88900.6|88925.5|88875.5|1445
1597377900000|2020-08-14 04:05:00|88933.2|88883.2|88868.8|88818.8|88939.3|88889.3|88861.1|88811.1|1203
1597378200000|2020-08-14 04:10:00|88868.3|88818.3|88857.7|88807.7|88868.5|88818.5|88848.4|88798.4|1099
1597378500000|2020-08-14 04:15:00|88858.1|88808.1|88866|88816|88879.3|88829.3|88849.7|88799.7|1140
1597378800000|2020-08-14 04:20:00|88865.8|88815.8|88884.5|88834.5|88888|88838|88856|88806|1280
1597379100000|2020-08-14 04:25:00|88886|88836|88849.8|88799.8|88887|88837|88836.5|88786.5|966
1597379400000|2020-08-14 04:30:00|88845.5|88795.5|88844.4|88794.4|88858.1|88808.1|88830.6|88780.6|1097
1597379700000|2020-08-14 04:35:00|88843.6|88793.6|88847.9|88797.9|88852|88802|88826.6|88776.6|1092
1597380000000|2020-08-14 04:40:00|88849.2|88799.2|88838.9|88788.9|88867.2|88817.2|88834.8|88784.8|1065
1597380300000|2020-08-14 04:45:00|88841.9|88791.9|88856.1|88806.1|88860.1|88810.1|88830.5|88780.5|784
1597380600000|2020-08-14 04:50:00|88855.3|88805.3|88854.5|88804.5|88859.6|88809.6|88845.3|88795.3|523
1597380900000|2020-08-14 04:55:00|88854.4|88804.4|88876.9|88826.9|88890.6|88840.6|88834.8|88784.8|801
1597381200000|2020-08-14 05:00:00|88875.3|88825.3|88882.4|88832.4|88895.2|88845.2|88867.4|88817.4|1376
1597381500000|2020-08-14 05:05:00|88883|88833|88880.1|88830.1|88894.8|88844.8|88859.2|88809.2|1245
1597381800000|2020-08-14 05:10:00|88881.3|88831.3|88868.5|88818.5|88884.1|88834.1|88856.2|88806.2|803
1597382100000|2020-08-14 05:15:00|88872|88822|88856|88806|88878.7|88828.7|88855.4|88805.4|1106
1597382400000|2020-08-14 05:20:00|88855.9|88805.9|88827.2|88777.2|88874.7|88824.7|88823.8|88773.8|1117
1597382700000|2020-08-14 05:25:00|88825.6|88775.6|88814.6|88764.6|88836.9|88786.9|88804.1|88754.1|851
1597383000000|2020-08-14 05:30:00|88813.6|88763.6|88822.2|88772.2|88841.6|88791.6|88810.9|88760.9|1061
1597383300000|2020-08-14 05:35:00|88825.8|88775.8|88840.6|88790.6|88849.3|88799.3|88814.2|88764.2|1505
1597383600000|2020-08-14 05:40:00|88839|88789|88833.1|88783.1|88844.1|88794.1|88815.5|88765.5|805
1597383900000|2020-08-14 05:45:00|88831.4|88781.4|88836.2|88786.2|88850.9|88800.9|88821.7|88771.7|1046
1597384200000|2020-08-14 05:50:00|88834.4|88784.4|88819.3|88769.3|88848.1|88798.1|88814.7|88764.7|1125
1597384500000|2020-08-14 05:55:00|88818.6|88768.6|88806.4|88756.4|88832|88782|88791.6|88741.6|1071
1597384800000|2020-08-14 06:00:00|88807.2|88757.2|88773.5|88723.5|88834.8|88784.8|88767.1|88717.1|1832
1597385100000|2020-08-14 06:05:00|88773.7|88723.7|88796.5|88746.5|88798.1|88748.1|88744.9|88694.9|1682
1597385400000|2020-08-14 06:10:00|88797.2|88747.2|88718.4|88668.4|88798.2|88748.2|88709.8|88659.8|1638
1597385700000|2020-08-14 06:15:00|88720|88670|88717.7|88667.7|88728.8|88678.8|88684.9|88634.9|1384
1597386000000|2020-08-14 06:20:00|88717.4|88667.4|88792.8|88742.8|88803.7|88753.7|88712.8|88662.8|1500
1597386300000|2020-08-14 06:25:00|88792.3|88742.3|88769.1|88719.1|88801.9|88751.9|88760.8|88710.8|1633
1597386600000|2020-08-14 06:30:00|88770.2|88720.2|88829.3|88779.3|88835.6|88785.6|88763.7|88713.7|1519
1597386900000|2020-08-14 06:35:00|88829|88779|88810.1|88760.1|88833.9|88783.9|88775.4|88725.4|1476
1597387200000|2020-08-14 06:40:00|88810.4|88760.4|88856.5|88806.5|88863.3|88813.3|88783.2|88733.2|1620
1597387500000|2020-08-14 06:45:00|88856.2|88806.2|88829|88779|88871|88821|88829|88779|1507
1597387800000|2020-08-14 06:50:00|88829.3|88779.3|88872.6|88822.6|88874.9|88824.9|88815.1|88765.1|1378
1597388100000|2020-08-14 06:55:00|88872.3|88822.3|88947.1|88897.1|88948|88898|88868.9|88818.9|1526
1597388400000|2020-08-14 07:00:00|88946.9|88896.9|88932.2|88882.2|88948.4|88898.4|88855.7|88805.7|1807
1597388700000|2020-08-14 07:05:00|88933.5|88883.5|89005.6|88955.6|89033.3|88983.3|88933.1|88883.1|1760
1597389000000|2020-08-14 07:10:00|89005|88955|88971.1|88921.1|89010.3|88960.3|88961.7|88911.7|1652
1597389300000|2020-08-14 07:15:00|88970|88920|88944.8|88919.8|88976.9|88929|88932.8|88891.4|1624
1597389600000|2020-08-14 07:20:00|88944.5|88919.5|89029.4|89004.4|89030|89005|88930.5|88905.5|1562
1597389900000|2020-08-14 07:25:00|89028.7|89003.7|89085.8|89060.8|89103.3|89077.2|89028.7|89003.7|1830
1597390200000|2020-08-14 07:30:00|89085.2|89060.2|89108.7|89083.7|89111.2|89086.2|89076.9|89051.9|1573
1597390500000|2020-08-14 07:35:00|89108.8|89083.8|89183.2|89158.2|89198.4|89170.9|89085|89043.6|1792
1597390800000|2020-08-14 07:40:00|89183.3|89158.3|89140.7|89115.7|89188.2|89163.2|89120.1|89086.1|1621
1597391100000|2020-08-14 07:45:00|89142.2|89117.2|89220.8|89195.8|89241.8|89205.3|89128.6|89103.6|1884
1597391400000|2020-08-14 07:50:00|89222.4|89197.4|89248.2|89223.2|89292.8|89253.8|89217.1|89177.6|1812
1597391700000|2020-08-14 07:55:00|89248|89223|89173.4|89148.4|89267.3|89233.1|89164.6|89114.6|1815
1597392000000|2020-08-14 08:00:00|89171.9|89146.9|89188.1|89163.1|89219.6|89194.6|89167.1|89142.1|1637
1597392300000|2020-08-14 08:05:00|89189.9|89164.9|89188.8|89163.8|89209.1|89173|89166.8|89129.7|1635
1597392600000|2020-08-14 08:10:00|89189|89164|89232.6|89207.6|89275.1|89250.1|89189|89164|1746
1597392900000|2020-08-14 08:15:00|89232.3|89207.3|89243.9|89218.9|89250.3|89225.3|89190|89165|1707
1597393200000|2020-08-14 08:20:00|89243.8|89218.8|89242|89217|89260.1|89235.1|89207|89166.6|1765
1597393500000|2020-08-14 08:25:00|89242.4|89217.4|89175.9|89125.9|89270.1|89229.3|89167.9|89122.5|1656
1597393800000|2020-08-14 08:30:00|89176|89126|89235|89185|89236.6|89195.4|89165.7|89125.5|1672
1597394100000|2020-08-14 08:35:00|89233.1|89183.1|89248.7|89223.7|89267.9|89242.9|89199.3|89165.7|1816
1597394400000|2020-08-14 08:40:00|89249.9|89224.9|89225.8|89200.8|89258.6|89233.6|89203.4|89178.4|1548
1597394700000|2020-08-14 08:45:00|89226.5|89201.5|89196.6|89171.6|89237.9|89212.9|89193.5|89168.5|1591
1597395000000|2020-08-14 08:50:00|89196|89171|89187.3|89162.3|89211.2|89186.2|89180|89155|1570
1597395300000|2020-08-14 08:55:00|89188.9|89163.9|89202.8|89152.8|89209|89179.4|89177.5|89146.5|1627
1597395600000|2020-08-14 09:00:00|89204.7|89154.7|89230|89205|89242.9|89217.9|89178.6|89140|1752
1597395900000|2020-08-14 09:05:00|89230.5|89205.5|89218.5|89193.5|89235.1|89210.1|89209.7|89184.7|1347
1597396200000|2020-08-14 09:10:00|89218.6|89193.6|89267.5|89242.5|89272.3|89243.9|89217|89192|1401
1597396500000|2020-08-14 09:15:00|89267.7|89242.7|89351|89326|89359.6|89334.6|89267.7|89242.7|1668
1597396800000|2020-08-14 09:20:00|89351.2|89326.2|89340.7|89315.7|89379.6|89354.6|89324.1|89299.1|1556
1597397100000|2020-08-14 09:25:00|89340.6|89315.6|89362.5|89337.5|89399.2|89374.2|89334.1|89309.1|1888
1597397400000|2020-08-14 09:30:00|89363.8|89338.8|89356.8|89331.8|89420.2|89374.3|89338.4|89313.4|1736
1597397700000|2020-08-14 09:35:00|89357.7|89332.7|89393.8|89368.8|89400.9|89375.9|89353.3|89328.3|1758
1597398000000|2020-08-14 09:40:00|89392.4|89367.4|89500.5|89475.5|89511.9|89486.6|89383.8|89358.8|1727
1597398300000|2020-08-14 09:45:00|89499.7|89474.7|89470.1|89445.1|89518.6|89493.6|89450.3|89425.3|1469
1597398600000|2020-08-14 09:50:00|89470.2|89445.2|89452.7|89427.7|89502.6|89477.6|89450.9|89425.9|1599
1597398900000|2020-08-14 09:55:00|89453|89428|89407.4|89382.4|89455.5|89430.5|89384.3|89359.3|1560
1597399200000|2020-08-14 10:00:00|89407|89382|89318.7|89293.7|89407.2|89382.2|89311.2|89286.2|1888
1597399500000|2020-08-14 10:05:00|89318.6|89293.6|89354.8|89329.8|89381.5|89346|89290.7|89265.7|1859
1597399800000|2020-08-14 10:10:00|89354.9|89329.9|89362.3|89337.3|89416.3|89391.3|89341.1|89316.1|1631
1597400100000|2020-08-14 10:15:00|89362.1|89337.1|89270.7|89245.7|89369.2|89344.2|89270.3|89245.3|1713
1597400400000|2020-08-14 10:20:00|89270|89245|89291.7|89266.7|89322.5|89292.8|89254.9|89229.9|1774
1597400700000|2020-08-14 10:25:00|89291.6|89266.6|89279.5|89254.5|89301.4|89276.4|89255.8|89230.8|1431
1597401000000|2020-08-14 10:30:00|89279.4|89254.4|89305.5|89280.5|89307.4|89282.4|89259.7|89234.7|1637
1597401300000|2020-08-14 10:35:00|89304.9|89279.9|89318.1|89293.1|89328.1|89303.1|89300.2|89275.2|1617
1597401600000|2020-08-14 10:40:00|89319.4|89294.4|89307|89282|89324.1|89299.1|89306.2|89281.2|1580
1597401900000|2020-08-14 10:45:00|89305.7|89280.7|89355.5|89330.5|89369.6|89335.7|89305.7|89280.7|1509
1597402200000|2020-08-14 10:50:00|89355.3|89330.3|89365.9|89340.9|89372.7|89347.5|89337.6|89307.1|1459
1597402500000|2020-08-14 10:55:00|89365.5|89340.5|89322.8|89297.8|89367.5|89342.5|89319.4|89294.4|1540
1597402800000|2020-08-14 11:00:00|89322.1|89297.1|89255.2|89230.2|89322.3|89297.3|89238.6|89213.6|1641
1597403100000|2020-08-14 11:05:00|89255.4|89230.4|89272.3|89247.3|89284.8|89259.8|89252.6|89227.6|1416
1597403400000|2020-08-14 11:10:00|89272.5|89247.5|89250.5|89225.5|89284.3|89259.3|89243|89218|1301
1597403700000|2020-08-14 11:15:00|89250.6|89225.6|89272.2|89247.2|89294.2|89269.2|89244.5|89219.5|1420
1597404000000|2020-08-14 11:20:00|89271.9|89246.9|89187|89162|89288.7|89263.7|89186.8|89158.1|1331
1597404300000|2020-08-14 11:25:00|89186.7|89161.7|89196.3|89171.3|89201.5|89176.5|89160.8|89135.8|1436
1597404600000|2020-08-14 11:30:00|89196|89171|89190.8|89165.8|89214.6|89189.6|89171|89146|1422
1597404900000|2020-08-14 11:35:00|89190.7|89165.7|89165.2|89140.2|89215.8|89190.8|89162.2|89137.2|1374
1597405200000|2020-08-14 11:40:00|89165|89140|89161.6|89136.6|89172.8|89147.8|89138.3|89113.3|1276
1597405500000|2020-08-14 11:45:00|89161.8|89136.8|89199.8|89174.8|89212.9|89187.9|89140.9|89115.9|1298
1597405800000|2020-08-14 11:50:00|89199.6|89174.6|89174.3|89149.3|89200.2|89175.2|89173|89148|1230
1597406100000|2020-08-14 11:55:00|89174.2|89149.2|89203.9|89178.9|89211.2|89186.2|89152.2|89127.2|1238
1597406400000|2020-08-14 12:00:00|89203.8|89178.8|89235|89210|89241.3|89216.3|89198|89173|1439
1597406700000|2020-08-14 12:05:00|89235.1|89210.1|89231.8|89206.8|89247.3|89214.4|89199|89164.3|1373
1597407000000|2020-08-14 12:10:00|89232.2|89207.2|89238.3|89213.3|89246.7|89221.7|89218.5|89193.5|1294
1597407300000|2020-08-14 12:15:00|89239.5|89214.5|89227.6|89202.6|89239.5|89214.5|89202.2|89173.1|1411
1597407600000|2020-08-14 12:20:00|89229.3|89204.3|89235.1|89185.1|89246.1|89221.1|89211.6|89166.2|1290
1597407900000|2020-08-14 12:25:00|89234.2|89184.2|89210.2|89160.2|89245.9|89208.6|89202|89154.2|1358
1597408200000|2020-08-14 12:30:00|89208.7|89158.7|89127.2|89102.2|89232.4|89193.8|89125.8|89085.7|1835
1597408500000|2020-08-14 12:35:00|89125.9|89100.9|89103.2|89078.2|89127.1|89102.1|89061.6|89034.7|1874
1597408800000|2020-08-14 12:40:00|89103.8|89078.8|89153.8|89128.8|89157.8|89132.8|89102.1|89077.1|1457
1597409100000|2020-08-14 12:45:00|89155.7|89130.7|89162.8|89137.8|89178.3|89153.3|89124.2|89099.2|1571
1597409400000|2020-08-14 12:50:00|89163.1|89138.1|89139.3|89114.3|89167.2|89142.2|89109.1|89072.8|1572
1597409700000|2020-08-14 12:55:00|89139|89114|89161.7|89136.7|89204|89179|89128.2|89091.9|1471
1597410000000|2020-08-14 13:00:00|89162.5|89137.5|89231.6|89181.6|89234.1|89184.1|89122.2|89083|1843
1597410300000|2020-08-14 13:05:00|89232.2|89182.2|89075.6|89050.6|89232.2|89182.2|89055.8|89021.4|1648
1597410600000|2020-08-14 13:10:00|89076.1|89051.1|89026.2|88976.2|89087.3|89052.8|89005.7|88971.4|1666
1597410900000|2020-08-14 13:15:00|89026.3|88976.3|89089.5|89064.5|89109.5|89075.1|89015.3|88965.3|1770
1597411200000|2020-08-14 13:20:00|89090.2|89065.2|89057.4|89032.4|89096.4|89071.4|89019.4|88984.1|1662
1597411500000|2020-08-14 13:25:00|89058.5|89033.5|89059.6|89034.6|89078.1|89053.1|89038.1|89008|1639
1597411800000|2020-08-14 13:30:00|89059.7|89034.7|89088.9|89063.9|89124.9|89089.9|89021.9|88991.2|1950
1597412100000|2020-08-14 13:35:00|89090.3|89065.3|89051.7|89026.7|89116.7|89091.7|89039.5|89014.5|1672
1597412400000|2020-08-14 13:40:00|89051.4|89026.4|89023.5|88998.5|89082|89057|89016.1|88991.1|1738
1597412700000|2020-08-14 13:45:00|89023.1|88998.1|89045.4|89020.4|89106.2|89064.2|89009.2|88984.2|1877
1597413000000|2020-08-14 13:50:00|89045.1|89020.1|88981.7|88956.7|89045.1|89020.1|88967.9|88930.2|1930
1597413300000|2020-08-14 13:55:00|88983.3|88958.3|88949.7|88899.7|88986.6|88961.6|88928.7|88889.3|1512
1597413600000|2020-08-14 14:00:00|88952.5|88902.5|88949.6|88924.6|88968.9|88926.5|88911.2|88879.7|1759
1597413900000|2020-08-14 14:05:00|88950.3|88925.3|89025.5|89000.5|89051.2|89026.2|88939.6|88905.9|1866
1597414200000|2020-08-14 14:10:00|89024.6|88999.6|89171.1|89146.1|89187.4|89162.4|89020.7|88995.7|1845
1597414500000|2020-08-14 14:15:00|89171.4|89146.4|89182|89157|89252.9|89203.5|89148.5|89111.8|2038
1597414800000|2020-08-14 14:20:00|89181.6|89156.6|89039.8|89014.8|89182.4|89157.4|89031.3|89006.3|1940
1597415100000|2020-08-14 14:25:00|89039.6|89014.6|89061.8|89036.8|89074.8|89049.8|89009.7|88984.7|1716
1597415400000|2020-08-14 14:30:00|89061.6|89036.6|88989.6|88964.6|89061.6|89036.6|88974.7|88946.2|1733
1597415700000|2020-08-14 14:35:00|88988.9|88963.9|88975.4|88950.4|89000.8|88975.8|88953.1|88928.1|1640
1597416000000|2020-08-14 14:40:00|88975|88950|88934.8|88909.8|89005.5|88980.5|88908.9|88883.9|1661
1597416300000|2020-08-14 14:45:00|88934.7|88909.7|88911.9|88886.9|88934.7|88909.7|88878.6|88853.6|1828
1597416600000|2020-08-14 14:50:00|88912|88887|88928.6|88903.6|88928.6|88903.6|88872.3|88833.4|1679
1597416900000|2020-08-14 14:55:00|88929|88904|89012|88987|89015.8|88990.8|88927.3|88902.3|1917
1597417200000|2020-08-14 15:00:00|89009|88984|89061.5|89036.5|89104.4|89070.3|88996.6|88971.6|1929
1597417500000|2020-08-14 15:05:00|89061.8|89036.8|89037.4|89012.4|89067.5|89042.5|89001.4|88976.4|1701
1597417800000|2020-08-14 15:10:00|89038.1|89013.1|89054.1|89004.1|89090.9|89059.7|89019.1|88980.1|1671
1597418100000|2020-08-14 15:15:00|89054.4|89004.4|89016.8|88991.8|89061.6|89025.4|89011.2|88984.8|1564
1597418400000|2020-08-14 15:20:00|89016.9|88991.9|89012.4|88987.4|89025.3|89000.3|88999|88974|1407
1597418700000|2020-08-14 15:25:00|89015.3|88990.3|89018.3|88993.3|89030.1|89005.1|89006.1|88981.1|1139
1597419000000|2020-08-14 15:30:00|89017.6|88992.6|89021.8|88996.8|89025|89000|89003.5|88978.5|1231
1597419300000|2020-08-14 15:35:00|89023.7|88998.7|89007.7|88982.7|89030.8|89005.8|88994.4|88969.4|1359
1597419600000|2020-08-14 15:40:00|89006.5|88981.5|89005.6|88980.6|89012.1|88987.1|88993.3|88968.3|1150
1597419900000|2020-08-14 15:45:00|89005.7|88980.7|88993.8|88968.8|89010.3|88985.3|88989.2|88964.2|1326
1597420200000|2020-08-14 15:50:00|88993.4|88968.4|88988.2|88963.2|89006.6|88981.6|88985.3|88960.3|1355
1597420500000|2020-08-14 15:55:00|88988.1|88963.1|88983.2|88958.2|89005.7|88980.7|88982.7|88957.7|1205
1597420800000|2020-08-14 16:00:00|88983.1|88958.1|88968|88943|89011.5|88986.5|88966.1|88936.2|1365
1597421100000|2020-08-14 16:05:00|88967.3|88942.3|88934|88909|88978.3|88953.3|88932.5|88907.5|1285
1597421400000|2020-08-14 16:10:00|88933.6|88908.6|88935|88910|88953.1|88928.1|88927.8|88902.8|1300
1597421700000|2020-08-14 16:15:00|88935.1|88910.1|88981.6|88956.6|88992|88967|88929.4|88904.4|1436
1597422000000|2020-08-14 16:20:00|88981.1|88956.1|88984.5|88959.5|89004.1|88979.1|88979.5|88954.5|1324
1597422300000|2020-08-14 16:25:00|88984.6|88959.6|88980.1|88955.1|88986.5|88961.5|88975.4|88950.4|1081
1597422600000|2020-08-14 16:30:00|88979.2|88954.2|88981.5|88956.5|88983.6|88958.6|88975.2|88950.2|1093
1597422900000|2020-08-14 16:35:00|88982.2|88957.2|88954.5|88929.5|88983|88958|88954.3|88928.5|1158
1597423200000|2020-08-14 16:40:00|88954.2|88929.2|88866.5|88841.5|88954.2|88929.2|88859.1|88831.4|1302
1597423500000|2020-08-14 16:45:00|88865.3|88840.3|88845.1|88820.1|88883.1|88858.1|88844.4|88819.4|1455
1597423800000|2020-08-14 16:50:00|88844.5|88819.5|88828.9|88803.9|88853.9|88828.9|88822.9|88797.9|1492
1597424100000|2020-08-14 16:55:00|88828.7|88803.7|88852.9|88827.9|88858.4|88833.4|88826|88801|1429
1597424400000|2020-08-14 17:00:00|88852.8|88827.8|88836.4|88811.4|88863.3|88838.3|88824.4|88799.4|1313
1597424700000|2020-08-14 17:05:00|88850.6|88800.6|88846|88821|88875.6|88850.6|88839.4|88800.6|1174
1597425000000|2020-08-14 17:10:00|88846.3|88821.3|88846|88821|88856.8|88831.8|88830.2|88805.2|1118
1597425300000|2020-08-14 17:15:00|88846.6|88821.6|88854.3|88829.3|88862.3|88837.3|88842.1|88809|1217
1597425600000|2020-08-14 17:20:00|88854.4|88829.4|88868.7|88843.7|88872.1|88847.1|88849.5|88824.5|1206
1597425900000|2020-08-14 17:25:00|88868.8|88843.8|88874.1|88849.1|88884.6|88859.6|88865.2|88840.2|1030
1597426200000|2020-08-14 17:30:00|88874.2|88849.2|88900.9|88875.9|88916.1|88891.1|88869.8|88844.8|1151
1597426500000|2020-08-14 17:35:00|88900.5|88875.5|88910|88885|88911.5|88886.5|88893.3|88868.3|1080
1597426800000|2020-08-14 17:40:00|88910.1|88885.1|88904.8|88879.8|88918|88890|88899.5|88864.3|880
1597427100000|2020-08-14 17:45:00|88905.4|88880.4|88892.4|88867.4|88907.7|88882.7|88882.1|88857.1|1011
1597427400000|2020-08-14 17:50:00|88892.5|88867.5|88896.6|88871.6|88909.3|88884.3|88888.3|88863.3|1032
1597427700000|2020-08-14 17:55:00|88896.7|88871.7|88903|88878|88919.7|88894.7|88893.1|88861.4|1089
1597428000000|2020-08-14 18:00:00|88903.8|88878.8|88943.2|88918.2|88972|88933.1|88900.8|88875.8|1306
1597428300000|2020-08-14 18:05:00|88942.5|88917.5|88941|88916|88948.3|88923.3|88936.4|88911.4|1227
1597428600000|2020-08-14 18:10:00|88941.1|88916.1|88928.6|88903.6|88946.5|88921.5|88925.5|88900.5|861
1597428900000|2020-08-14 18:15:00|88928.7|88903.7|88925.8|88900.8|88933.4|88908.4|88913.5|88888.5|998
1597429200000|2020-08-14 18:20:00|88926.2|88901.2|88889.3|88864.3|88927.6|88902.6|88880.4|88844.1|1234
1597429500000|2020-08-14 18:25:00|88889.6|88864.6|88859.8|88834.8|88890.5|88865.5|88858.3|88833.3|829
1597429800000|2020-08-14 18:30:00|88860.2|88835.2|88821.7|88796.7|88862.2|88837.2|88815.8|88790.8|683
1597430100000|2020-08-14 18:35:00|88821.8|88796.8|88821.4|88796.4|88828.4|88803.4|88814.3|88789.3|674
1597430400000|2020-08-14 18:40:00|88821.7|88796.7|88838.5|88813.5|88841.4|88816.4|88816.4|88791.4|970
1597430700000|2020-08-14 18:45:00|88837.4|88812.4|88861.5|88836.5|88871.5|88846.5|88834.9|88809.9|1024
1597431000000|2020-08-14 18:50:00|88862|88837|88907.7|88882.7|88909.4|88884.4|88860.9|88829.5|1299
1597431300000|2020-08-14 18:55:00|88905.6|88880.6|88883.1|88858.1|88908.8|88883.8|88882.4|88857.4|969
1597431600000|2020-08-14 19:00:00|88882.8|88857.8|88894.7|88869.7|88926.3|88901.3|88882.2|88854.1|1091
1597431900000|2020-08-14 19:05:00|88893.9|88868.9|88879.8|88854.8|88897.9|88872.9|88873.6|88836.7|867
1597432200000|2020-08-14 19:10:00|88880.1|88855.1|88895.5|88870.5|88898.1|88873.1|88878.4|88853.4|905
1597432500000|2020-08-14 19:15:00|88893.2|88868.2|88897.1|88872.1|88901.5|88876.5|88886.8|88861.8|864
1597432800000|2020-08-14 19:20:00|88896.6|88871.6|88898.7|88873.7|88903|88878|88892.7|88867.7|962
1597433100000|2020-08-14 19:25:00|88899.2|88874.2|88890.4|88865.4|88902.6|88877.6|88887.5|88862.5|884
1597433400000|2020-08-14 19:30:00|88891|88866|88936.5|88886.5|88940.6|88897.6|88890.1|88852.7|1106
1597433700000|2020-08-14 19:35:00|88938|88888|88945.1|88895.1|88952.1|88913.9|88922.7|88883.6|956
1597434000000|2020-08-14 19:40:00|88945.3|88895.3|88935.8|88885.8|88950.5|88910.8|88924.4|88885.2|782
1597434300000|2020-08-14 19:45:00|88935.4|88885.4|88956.3|88906.3|88956.3|88906.3|88917.8|88881|854
1597434600000|2020-08-14 19:50:00|88955.9|88905.9|88987.9|88937.9|88992.1|88942.1|88947.4|88897.4|996
1597434900000|2020-08-14 19:55:00|88987.6|88937.6|88974|88924|88990.1|88940.1|88974|88924|571
1597435200000|2020-08-14 20:00:00|88976.6|88926.6|88968|88918|88978.7|88932.6|88944.2|88897.7|519
1597435500000|2020-08-14 20:05:00|88968.9|88918.9|88991|88941|89031.7|88981.7|88968.9|88918.9|1297
1597435800000|2020-08-14 20:10:00|88991.5|88941.5|88988.6|88938.6|89017.5|88955.7|88906.1|88821.5|1375
1597436100000|2020-08-14 20:15:00|88988.1|88938.1|88990|88940|89012.6|88962.6|88924.5|88860.8|1761
1597436400000|2020-08-14 20:20:00|88990.8|88940.8|88942.8|88892.8|89004.7|88954.7|88914.3|88828|1471
1597436700000|2020-08-14 20:25:00|88941.7|88891.7|88939.3|88889.3|89033.9|88948|88911.6|88838.8|2061
1597437000000|2020-08-14 20:30:00|88938.6|88888.6|88947.6|88897.6|89032.1|88929.5|88906|88791.1|3592
1597437300000|2020-08-14 20:35:00|88947.4|88897.4|88954.5|88904.5|89047.5|88939.1|88908|88802.9|3160
1597437600000|2020-08-14 20:40:00|88954.8|88904.8|88943.4|88893.4|89023.7|88931.1|88919.1|88820.9|1701
1597437900000|2020-08-14 20:45:00|88941.8|88891.8|88998.2|88849.6|89052.8|88939.7|88935.7|88789.6|1107
1597438200000|2020-08-14 20:50:00|88997.4|88850.9|88928.4|88878.4|89029|88892.4|88905.5|88735.8|838
1597438500000|2020-08-14 20:55:00|88928.7|88878.7|88911.6|88861.6|89084.3|88895.5|88889.1|88689.8|542
1597608000000|2020-08-16 20:00:00|89076|88687|89076|88687|89076|88687|89076|88687|1
1597608600000|2020-08-16 20:10:00|89214|88652|88968.8|88898.8|89214|88898.8|88968.8|88652|2
1597608900000|2020-08-16 20:15:00|88987.5|88917.5|89234.5|88670.5|89247.9|88917.5|88987.5|88670.5|3
1597609200000|2020-08-16 20:20:00|88987.5|88917.5|88968.8|88898.8|88987.5|88917.5|88968.8|88898.8|2
1597609500000|2020-08-16 20:25:00|88972.5|88902.5|88968.8|88898.8|89183.9|88902.5|88968.8|88803.1|4
1597610400000|2020-08-16 20:40:00|89208.2|88644.2|89208.2|88644.2|89208.2|88644.2|89208.2|88644.2|1
1597610700000|2020-08-16 20:45:00|89213|88649|88957.5|88887.5|89213|88887.5|88957.5|88644.5|3
1597611300000|2020-08-16 20:55:00|89205.8|88641.8|88977.4|88907.4|89205.8|88907.4|88977.4|88593.3|13
1597611600000|2020-08-16 21:00:00|89189|88657|88958.8|88888.8|89189|88888.8|88957.7|88655|11
1597611900000|2020-08-16 21:05:00|88958.9|88888.9|88963.2|88893.2|88963.6|88893.6|88950.1|88880.1|22
1597612200000|2020-08-16 21:10:00|88962.9|88892.9|88970.6|88900.6|88971.7|88901.7|88962.6|88892.6|29
1597612500000|2020-08-16 21:15:00|88970.5|88900.5|89127.1|88844.2|89274.2|88954.7|88967.2|88803.1|34
1597612800000|2020-08-16 21:20:00|89122.9|88847.3|88985.8|88915.8|89228|88950.7|88981.7|88750.2|54
1597613100000|2020-08-16 21:25:00|88985.4|88915.4|88946.2|88876.2|89177|88915.4|88946.2|88680|51
1597613400000|2020-08-16 21:30:00|88945.8|88875.8|88948.1|88878.1|89100|88887.5|88945.8|88803.1|9
1597613700000|2020-08-16 21:35:00|88958.5|88888.5|88951.8|88881.8|89173|88888.5|88940.1|88650|44
1597614000000|2020-08-16 21:40:00|88953.9|88883.9|89244.5|88680.5|89247.2|88904.7|88925.2|88649|101
1597614300000|2020-08-16 21:45:00|88974.3|88904.3|88963.4|88893.4|89218|88904.4|88955.6|88686|83
1597614600000|2020-08-16 21:50:00|88963.5|88893.5|88993.1|88923.1|89206.8|88958.2|88949.4|88752.6|1338
1597614900000|2020-08-16 21:55:00|89021.8|88951.8|88990.3|88920.3|89187.3|88958.7|88938.5|88641.3|3042
1597615200000|2020-08-16 22:00:00|88990.7|88920.7|88932.8|88862.8|89285.9|88920.7|88924.4|88617.5|219
1597615500000|2020-08-16 22:05:00|88934.6|88864.6|88935.8|88865.8|89177.4|88903.2|88911.7|88765.4|1060
1597615800000|2020-08-16 22:10:00|88930.8|88860.8|88939.2|88869.2|89014.6|88875.9|88920.4|88642.4|240
1597616100000|2020-08-16 22:15:00|88939.3|88869.3|88891.7|88821.7|89231|88911.8|88885.4|88619.2|1176
1597616400000|2020-08-16 22:20:00|89014|88699|88817.8|88747.8|89014|88835.4|88794.6|88699|482
1597616700000|2020-08-16 22:25:00|88818.6|88748.6|88832.5|88782.5|89232.3|89056.3|88816|88746|757
1597617000000|2020-08-16 22:30:00|88832.2|88782.2|88933.3|88883.3|89091.5|88946.4|88815.6|88738|475
1597617300000|2020-08-16 22:35:00|88933.6|88883.6|88911.3|88861.3|89057|88885.8|88905.3|88738|554
1597617600000|2020-08-16 22:40:00|88911.6|88861.6|88968.6|88918.6|89075.4|88924.4|88881.6|88810.2|484
1597617900000|2020-08-16 22:45:00|88967.6|88917.6|89019.8|88969.8|89061.4|89011.4|88948.7|88898.7|978
1597618200000|2020-08-16 22:50:00|89019.9|88969.9|89048.5|88998.5|89220.9|89056.8|88923.6|88840.2|622
1597618500000|2020-08-16 22:55:00|89047.8|88997.8|89029.4|88979.4|89098.4|89048.4|89003.8|88953.8|680
1597618800000|2020-08-16 23:00:00|89029|88979|88989.3|88939.3|89040.5|88990.5|88949.3|88899.3|679
1597619100000|2020-08-16 23:05:00|88989.2|88939.2|88970.4|88920.4|89010|88960|88964.1|88914.1|202
1597619400000|2020-08-16 23:10:00|88977.2|88927.2|89010|88960|89107.9|89057.9|88909.6|88859.6|502
1597619700000|2020-08-16 23:15:00|89014.6|88964.6|88927.3|88877.3|89053.8|89003.8|88914.4|88864.4|629
1597620000000|2020-08-16 23:20:00|88931.9|88881.9|89014.3|88964.3|89040.2|88990.2|88915.3|88865.3|973
1597620300000|2020-08-16 23:25:00|89015.1|88965.1|88979.3|88843.5|89029.6|88979.6|88896.5|88808.9|665
1597620600000|2020-08-16 23:30:00|88983.3|88840.5|88976.2|88844.1|89008|88900.7|88925.1|88824|674
1597620900000|2020-08-16 23:35:00|88973.7|88886.9|88900.3|88850.3|89027.4|88927.7|88899.7|88847.9|690
1597621200000|2020-08-16 23:40:00|88900.1|88850.1|88999|88862.4|89045.4|88952.6|88879.8|88774.7|1286
1597621500000|2020-08-16 23:45:00|88995.4|88865.6|88879.8|88749.6|89041.2|88960.3|88835.3|88735.1|1249
1597621800000|2020-08-16 23:50:00|88878.5|88750.7|88812.6|88762.6|88918.2|88816.7|88794.2|88704.2|1044
1597622100000|2020-08-16 23:55:00|88812.9|88762.9|88814.7|88764.7|88860|88774.5|88801.4|88721|900
1597622400000|2020-08-17 00:00:00|88814.9|88764.9|88801.8|88751.8|88831.4|88781.4|88793.9|88743.9|1029
1597622700000|2020-08-17 00:05:00|88801.6|88751.6|88819.7|88769.7|88829.9|88779.9|88795.3|88745.3|900
1597623000000|2020-08-17 00:10:00|88821.3|88771.3|88832.4|88782.4|88850.9|88800.9|88819.7|88769.7|865
1597623300000|2020-08-17 00:15:00|88832.1|88782.1|88858|88808|88858|88808|88825.5|88775.5|658
1597623600000|2020-08-17 00:20:00|88857.8|88807.8|88865.2|88815.2|88867.3|88817.3|88834.8|88784.8|1134
1597623900000|2020-08-17 00:25:00|88864.5|88814.5|88847.3|88797.3|88868|88818|88846|88796|661
1597624200000|2020-08-17 00:30:00|88848.1|88798.1|88838.8|88788.8|88852.6|88802.6|88825.8|88775.8|824
1597624500000|2020-08-17 00:35:00|88838.2|88788.2|88839.1|88789.1|88847|88797|88825.9|88775.9|656
1597624800000|2020-08-17 00:40:00|88839.5|88789.5|88865|88815|88867.2|88817.2|88838|88788|551
1597625100000|2020-08-17 00:45:00|88864.9|88814.9|88853|88803|88869|88819|88837.8|88787.8|754
1597625400000|2020-08-17 00:50:00|88853.2|88803.2|88876.3|88826.3|88881.8|88831.8|88842.1|88792.1|718
1597625700000|2020-08-17 00:55:00|88877.2|88827.2|88832.2|88782.2|88897.9|88847.9|88831.2|88781.2|1002
1597626000000|2020-08-17 01:00:00|88832.3|88782.3|88851.1|88801.1|88858.4|88808.4|88818.7|88768.7|860
1597626300000|2020-08-17 01:05:00|88851|88801|88835.2|88785.2|88854.6|88804.6|88835.1|88785.1|864
1597626600000|2020-08-17 01:10:00|88836.3|88786.3|88840.9|88790.9|88858|88808|88835.5|88785.5|832
1597626900000|2020-08-17 01:15:00|88840.8|88790.8|88839.9|88789.9|88868|88818|88833.1|88783.1|666
1597627200000|2020-08-17 01:20:00|88839.8|88789.8|88852.2|88802.2|88857.6|88807.6|88835|88785|750
1597627500000|2020-08-17 01:25:00|88852.5|88802.5|88841.9|88791.9|88880.8|88810.2|88837.5|88754.3|751
1597627800000|2020-08-17 01:30:00|88841.4|88791.4|88848.6|88798.6|88853.2|88803.2|88833.6|88783.6|868
1597628100000|2020-08-17 01:35:00|88847.8|88797.8|88857|88807|88863.5|88813.5|88838.9|88788.9|814
1597628400000|2020-08-17 01:40:00|88856.2|88806.2|88862.3|88812.3|88864|88814|88848.9|88798.9|560
1597628700000|2020-08-17 01:45:00|88862.6|88812.6|88870.2|88820.2|88875.8|88825.8|88858.6|88808.6|714
1597629000000|2020-08-17 01:50:00|88867.2|88817.2|88843.1|88793.1|88867.2|88817.2|88824.8|88774.8|733
1597629300000|2020-08-17 01:55:00|88841|88791|88838.7|88788.7|88849.3|88799.3|88827.4|88777.4|689
1597629600000|2020-08-17 02:00:00|88838.4|88788.4|88827.2|88777.2|88845.7|88795.7|88822.1|88772.1|801
1597629900000|2020-08-17 02:05:00|88829.4|88779.4|88813.1|88763.1|88835.2|88785.2|88809.7|88759.7|905
1597630200000|2020-08-17 02:10:00|88812.5|88762.5|88789.8|88739.8|88817.2|88767.2|88778.5|88728.5|911
1597630500000|2020-08-17 02:15:00|88789.6|88739.6|88753.2|88703.2|88798.3|88748.3|88749.4|88699.4|909
1597630800000|2020-08-17 02:20:00|88752.5|88702.5|88744.1|88694.1|88758.8|88708.8|88741.8|88691.8|762
1597631100000|2020-08-17 02:25:00|88744.7|88694.7|88746.6|88696.6|88756.7|88706.7|88735.5|88685.5|834
1597631400000|2020-08-17 02:30:00|88746.2|88696.2|88684.9|88634.9|88748.1|88698.1|88682.5|88632.5|1124
1597631700000|2020-08-17 02:35:00|88683.8|88633.8|88741|88691|88750.2|88700.2|88680.3|88630.3|1062
1597632000000|2020-08-17 02:40:00|88740.5|88690.5|88755.5|88705.5|88762.1|88712.1|88734.4|88684.4|897
1597632300000|2020-08-17 02:45:00|88756|88706|88744|88694|88756.9|88706.9|88743.1|88693.1|701
1597632600000|2020-08-17 02:50:00|88743.2|88693.2|88753.1|88703.1|88759|88709|88738.7|88688.7|664
1597632900000|2020-08-17 02:55:00|88754.9|88704.9|88748.3|88698.3|88756.1|88706.1|88736.8|88686.8|754
1597633200000|2020-08-17 03:00:00|88748.5|88698.5|88747.7|88697.7|88776.5|88726.5|88745.9|88695.9|907
1597633500000|2020-08-17 03:05:00|88748.1|88698.1|88744.5|88694.5|88764.8|88714.8|88740.7|88690.7|718
1597633800000|2020-08-17 03:10:00|88742.8|88692.8|88757.2|88707.2|88760.6|88710.6|88742.8|88692.8|706
1597634100000|2020-08-17 03:15:00|88757.3|88707.3|88753.9|88703.9|88777.1|88727.1|88747.2|88697.2|821
1597634400000|2020-08-17 03:20:00|88754.1|88704.1|88772.4|88722.4|88777.8|88727.8|88744.2|88694.2|735
1597634700000|2020-08-17 03:25:00|88769.1|88719.1|88748.4|88698.4|88779.7|88729.7|88734.1|88684.1|747
1597635000000|2020-08-17 03:30:00|88748.2|88698.2|88748.3|88698.3|88758.9|88708.9|88720.5|88670.5|650
1597635300000|2020-08-17 03:35:00|88747.5|88697.5|88727.1|88677.1|88750.9|88700.9|88723.2|88673.2|567
1597635600000|2020-08-17 03:40:00|88725.1|88675.1|88708.2|88658.2|88749.2|88699.2|88706.5|88656.5|783
1597635900000|2020-08-17 03:45:00|88708.1|88658.1|88737.1|88687.1|88746.1|88696.1|88708|88658|731
1597636200000|2020-08-17 03:50:00|88737|88687|88750.3|88700.3|88764.6|88714.6|88736.3|88686.3|584
1597636500000|2020-08-17 03:55:00|88750.6|88700.6|88756.5|88706.5|88761|88711|88743.3|88693.3|497
1597636800000|2020-08-17 04:00:00|88756.2|88706.2|88780.4|88730.4|88784.3|88734.3|88755.8|88705.8|828
1597637100000|2020-08-17 04:05:00|88780.7|88730.7|88788|88738|88796.8|88746.8|88775.7|88725.7|948
1597637400000|2020-08-17 04:10:00|88786.8|88736.8|88796.3|88746.3|88808.7|88758.7|88783.8|88733.8|1258
1597637700000|2020-08-17 04:15:00|88795.9|88745.9|88866|88816|88868.4|88818.4|88785.3|88735.3|781
1597638000000|2020-08-17 04:20:00|88866.1|88816.1|88834.9|88784.9|88866.1|88816.1|88830.5|88780.5|528
1597638300000|2020-08-17 04:25:00|88833.6|88783.6|88846.4|88796.4|88848.6|88798.6|88758.6|88708.6|814
1597638600000|2020-08-17 04:30:00|88846.5|88796.5|88805.7|88755.7|88852.2|88802.2|88766.6|88716.6|909
1597638900000|2020-08-17 04:35:00|88805.5|88755.5|88797.2|88747.2|88805.5|88755.5|88763.8|88713.8|653
1597639200000|2020-08-17 04:40:00|88797.1|88747.1|88763.2|88713.2|88849.3|88799.3|88756|88706|965
1597639500000|2020-08-17 04:45:00|88763.4|88713.4|88790.8|88740.8|88794.4|88744.4|88761.4|88711.4|590
1597639800000|2020-08-17 04:50:00|88789.4|88739.4|88773|88723|88793|88743|88771.2|88721.2|565
1597640100000|2020-08-17 04:55:00|88772|88722|88801.4|88751.4|88803.4|88753.4|88757.1|88707.1|617
1597640400000|2020-08-17 05:00:00|88800.8|88750.8|88818.4|88768.4|88833.6|88783.6|88791.7|88741.7|783
1597640700000|2020-08-17 05:05:00|88818.2|88768.2|88770.8|88720.8|88819.6|88769.6|88756.4|88706.4|725
1597641000000|2020-08-17 05:10:00|88771.5|88721.5|88777.5|88727.5|88781.4|88731.4|88764.5|88714.5|660
1597641300000|2020-08-17 05:15:00|88776.9|88726.9|88774.7|88724.7|88788.5|88738.5|88753.2|88703.2|909
1597641600000|2020-08-17 05:20:00|88774.6|88724.6|88777|88727|88780.5|88730.5|88764.3|88714.3|838
1597641900000|2020-08-17 05:25:00|88775.8|88725.8|88774.8|88724.8|88786.2|88736.2|88773.1|88723.1|513
1597642200000|2020-08-17 05:30:00|88774.2|88724.2|88814.8|88764.8|88820.4|88770.4|88763.6|88713.6|931
1597642500000|2020-08-17 05:35:00|88814.9|88764.9|88856.8|88806.8|88862.8|88812.8|88790.8|88740.8|931
1597642800000|2020-08-17 05:40:00|88856|88806|88813.1|88763.1|88858.4|88808.4|88790.9|88740.9|894
1597643100000|2020-08-17 05:45:00|88812.8|88762.8|88780|88730|88832|88782|88768.7|88718.7|1244
1597643400000|2020-08-17 05:50:00|88780.2|88730.2|88785.2|88735.2|88797|88747|88771.7|88721.7|705
1597643700000|2020-08-17 05:55:00|88785.7|88735.7|88758.5|88708.5|88787|88736.8|88750.9|88662|1305
1597644000000|2020-08-17 06:00:00|88759.2|88709.2|88662.9|88612.9|88759.2|88709.2|88658.5|88608.5|1872
1597644300000|2020-08-17 06:05:00|88661.8|88611.8|88674.8|88624.8|88710.3|88660.3|88659.1|88609.1|1678
1597644600000|2020-08-17 06:10:00|88674.4|88624.4|88698.9|88648.9|88701.8|88651.8|88661.6|88611.6|1910
1597644900000|2020-08-17 06:15:00|88697.7|88647.7|88714.7|88664.7|88738.2|88688.2|88683.6|88633.6|1925
1597645200000|2020-08-17 06:20:00|88714.5|88664.5|88709.5|88659.5|88752|88702|88696.6|88646.6|1703
1597645500000|2020-08-17 06:25:00|88709.6|88659.6|88741|88691|88741.2|88691.2|88673.7|88625.2|1561
1597645800000|2020-08-17 06:30:00|88740.4|88690.4|88743.4|88693.4|88768.3|88718.3|88718.5|88668.5|1820
1597646100000|2020-08-17 06:35:00|88742.8|88692.8|88714|88664|88749|88712.8|88712.7|88662.8|1578
1597646400000|2020-08-17 06:40:00|88715|88665|88691.9|88641.9|88721.1|88674.9|88678.5|88633.4|1355
1597646700000|2020-08-17 06:45:00|88696.5|88646.5|88707.1|88682.1|88717.7|88682.3|88692.3|88644|1179
1597647000000|2020-08-17 06:50:00|88706.6|88681.6|88736.9|88686.9|88744.8|88706.7|88683|88651.1|1266
1597647300000|2020-08-17 06:55:00|88735.6|88685.6|88734.7|88709.7|88751.3|88709.7|88713.1|88663.1|1443
1597647600000|2020-08-17 07:00:00|88734.5|88709.5|88594|88569|88763.4|88727.7|88569.4|88533.6|2532
1597647900000|2020-08-17 07:05:00|88594.2|88569.2|88703.4|88653.4|88704.2|88663.5|88586.6|88544.7|2649
1597648200000|2020-08-17 07:10:00|88703.5|88653.5|88747.7|88697.7|88773.3|88723.3|88692.7|88649.8|2446
1597648500000|2020-08-17 07:15:00|88747.1|88697.1|88778.9|88728.9|88783.5|88733.5|88711.7|88681.5|1535
1597648800000|2020-08-17 07:20:00|88778|88728|88805.1|88755.1|88845.5|88795.5|88768.4|88728|1864
1597649100000|2020-08-17 07:25:00|88806.8|88756.8|88723.7|88698.7|88808.5|88758.5|88709.4|88677.5|1658
1597649400000|2020-08-17 07:30:00|88724.6|88699.6|88794.3|88769.3|88809.9|88771.5|88723.7|88698.7|1758
1597649700000|2020-08-17 07:35:00|88797|88772|88803.5|88753.5|88821.6|88788.8|88776.1|88737.4|1692
1597650000000|2020-08-17 07:40:00|88804|88754|88786.7|88736.7|88804|88754|88754.7|88717.9|1576
1597650300000|2020-08-17 07:45:00|88787|88737|88772.6|88747.6|88827.3|88786.9|88766|88727.8|1626
1597650600000|2020-08-17 07:50:00|88772.4|88747.4|88721.6|88696.6|88819.6|88781|88719.5|88669.5|1666
1597650900000|2020-08-17 07:55:00|88722.9|88697.9|88687.8|88637.8|88746.1|88712.7|88665.6|88629|1706
1597651200000|2020-08-17 08:00:00|88687.9|88637.9|88848.4|88798.4|88869.8|88821|88668.5|88632.2|1780
1597651500000|2020-08-17 08:05:00|88848.2|88798.2|88828.2|88778.2|88851.7|88810.9|88809|88759|1746
1597651800000|2020-08-17 08:10:00|88826.1|88776.1|88759.6|88734.6|88853.3|88805.6|88755.4|88730.4|1684
1597652100000|2020-08-17 08:15:00|88759.2|88734.2|88785|88735|88846|88796|88756.4|88721.4|1835
1597652400000|2020-08-17 08:20:00|88786.3|88736.3|88763.6|88738.6|88789.7|88753.6|88747.5|88717.2|1459
1597652700000|2020-08-17 08:25:00|88764.3|88739.3|88833.1|88783.1|88847.6|88807.2|88763.6|88738.6|1604
1597653000000|2020-08-17 08:30:00|88832.6|88782.6|88851.7|88801.7|88867.6|88830.8|88793.9|88761.1|1735
1597653300000|2020-08-17 08:35:00|88851.5|88801.5|88808.9|88783.9|88853.2|88812.7|88783.9|88749.5|1668
1597653600000|2020-08-17 08:40:00|88809.5|88784.5|88776.6|88751.6|88866.3|88824.6|88765.1|88733.1|1577
1597653900000|2020-08-17 08:45:00|88776.8|88751.8|88775.8|88725.8|88790.9|88754.5|88731.7|88698.2|1567
1597654200000|2020-08-17 08:50:00|88775.9|88725.9|88815.2|88790.2|88818.3|88793.3|88744.7|88719.7|1560
1597654500000|2020-08-17 08:55:00|88815.3|88790.3|88780.4|88755.4|88816.5|88791.5|88746.7|88721.7|1632
1597654800000|2020-08-17 09:00:00|88779.8|88754.8|88725.2|88700.2|88790.2|88765.2|88698|88673|1601
1597655100000|2020-08-17 09:05:00|88725.4|88700.4|88690.6|88665.6|88735|88701.4|88675.7|88644.5|1509
1597655400000|2020-08-17 09:10:00|88694.3|88669.3|88670.3|88645.3|88722.2|88691.4|88657.6|88632.6|1465
1597655700000|2020-08-17 09:15:00|88669.5|88644.5|88696|88671|88707.8|88682.8|88659.9|88634.9|1339
1597656000000|2020-08-17 09:20:00|88695.8|88670.8|88698.2|88673.2|88706.7|88681.7|88684|88659|1188
1597656300000|2020-08-17 09:25:00|88698.6|88673.6|88745.5|88720.5|88751.5|88725.1|88693.7|88668.7|1402
1597656600000|2020-08-17 09:30:00|88745.3|88720.3|88741.9|88716.9|88767.2|88742.2|88740.3|88715.3|1328
1597656900000|2020-08-17 09:35:00|88743|88718|88752.1|88727.1|88763.7|88738.7|88720.3|88695.3|1251
1597657200000|2020-08-17 09:40:00|88752.7|88727.7|88698.6|88673.6|88760.5|88727.7|88695.2|88670.2|1604
1597657500000|2020-08-17 09:45:00|88698.8|88673.8|88703.3|88678.3|88718.5|88693.5|88666.2|88641.2|1494
1597657800000|2020-08-17 09:50:00|88703.5|88678.5|88673.3|88648.3|88708.4|88681.1|88673.3|88648.3|1424
1597658100000|2020-08-17 09:55:00|88671.9|88646.9|88692.3|88667.3|88697.1|88672.1|88657.2|88632.2|1502
1597658400000|2020-08-17 10:00:00|88693.2|88668.2|88733.2|88708.2|88742|88713.6|88692.7|88657.3|1283
1597658700000|2020-08-17 10:05:00|88733.8|88708.8|88749.9|88724.9|88788.9|88755.6|88733.2|88708.2|1312
1597659000000|2020-08-17 10:10:00|88750|88725|88800.8|88775.8|88815.1|88776|88744.1|88719.1|1294
1597659300000|2020-08-17 10:15:00|88801.7|88776.7|88766.1|88741.1|88814.2|88789.2|88751.8|88722.9|1594
1597659600000|2020-08-17 10:20:00|88765.3|88740.3|88727|88702|88781.7|88754|88721.6|88691.1|1676
1597659900000|2020-08-17 10:25:00|88726.7|88701.7|88728.9|88703.9|88754.1|88714.9|88684.2|88652.7|1667
1597660200000|2020-08-17 10:30:00|88728.4|88703.4|88842.4|88792.4|88843.4|88793.4|88719.3|88694.3|1792
1597660500000|2020-08-17 10:35:00|88843.1|88793.1|88779.3|88754.3|88846|88809|88778.4|88743.7|1557
1597660800000|2020-08-17 10:40:00|88779.6|88754.6|88763.7|88738.7|88785.3|88760.3|88755.6|88730.6|1361
1597661100000|2020-08-17 10:45:00|88763.6|88738.6|88678.8|88653.8|88790.6|88759.3|88678.1|88653.1|1487
1597661400000|2020-08-17 10:50:00|88681.4|88656.4|88677.9|88652.9|88711.9|88680.4|88672|88647|1445
1597661700000|2020-08-17 10:55:00|88678|88653|88773.8|88748.8|88805.5|88768.3|88671.8|88646.8|1756
1597662000000|2020-08-17 11:00:00|88772.6|88747.6|88705.8|88680.8|88784.3|88750.8|88699.4|88659.2|1559
1597662300000|2020-08-17 11:05:00|88705.7|88680.7|88774.8|88749.8|88788.7|88753.5|88705.7|88680.7|1499
1597662600000|2020-08-17 11:10:00|88777.7|88752.7|88840.4|88815.4|88861.3|88832.3|88776.6|88747.7|1527
1597662900000|2020-08-17 11:15:00|88839.1|88814.1|88863|88838|88888.3|88850.4|88827.2|88802.2|1675
1597663200000|2020-08-17 11:20:00|88862.7|88837.7|88847.6|88822.6|88893.7|88868.7|88838.4|88813.4|1754
1597663500000|2020-08-17 11:25:00|88847.3|88822.3|88785.6|88760.6|88848.5|88823.5|88773.7|88748.7|1601
1597663800000|2020-08-17 11:30:00|88785.4|88760.4|88774.4|88749.4|88848.7|88814.6|88771.5|88746.5|1642
1597664100000|2020-08-17 11:35:00|88776.7|88751.7|88731.3|88706.3|88794.9|88769.9|88729|88704|1565
1597664400000|2020-08-17 11:40:00|88731|88706|88754.9|88729.9|88774.7|88748|88730.9|88705.9|1784
1597664700000|2020-08-17 11:45:00|88752.9|88727.9|88762.4|88737.4|88811.7|88782.9|88747.8|88722.8|1746
1597665000000|2020-08-17 11:50:00|88757.7|88732.7|88755.8|88730.8|88779.7|88754.7|88732.1|88707.1|1799
1597665300000|2020-08-17 11:55:00|88755.3|88730.3|88688.9|88663.9|88771.7|88746.7|88672.1|88647.1|1868
1597665600000|2020-08-17 12:00:00|88687.6|88662.6|88779.3|88754.3|88790.5|88758.6|88681.1|88656.1|1726
1597665900000|2020-08-17 12:05:00|88779|88754|88753.1|88703.1|88828.8|88792.3|88737.9|88697.6|1589
1597666200000|2020-08-17 12:10:00|88739.9|88714.9|88703.8|88678.8|88753.3|88727.4|88703.6|88678.6|1492
1597666500000|2020-08-17 12:15:00|88704|88679|88664.4|88639.4|88742|88703.1|88657|88632|1486
1597666800000|2020-08-17 12:20:00|88663.4|88638.4|88697.9|88672.9|88712.2|88682.2|88651.4|88626.4|1528
1597667100000|2020-08-17 12:25:00|88698.3|88673.3|88740.2|88690.2|88763.4|88727.8|88692.7|88667.7|1496
1597667400000|2020-08-17 12:30:00|88739|88689|88689.8|88664.8|88746.5|88710.4|88672.7|88647.7|1522
1597667700000|2020-08-17 12:35:00|88689.5|88664.5|88684.4|88659.4|88691.8|88666.8|88657.4|88632.4|1398
1597668000000|2020-08-17 12:40:00|88683.5|88658.5|88666.3|88641.3|88718.6|88693.6|88662.5|88637.5|1454
1597668300000|2020-08-17 12:45:00|88666|88641|88712.3|88687.3|88723|88698|88663.8|88638.8|1541
1597668600000|2020-08-17 12:50:00|88711.7|88686.7|88729.7|88704.7|88730.2|88705.2|88697.4|88672.4|1469
1597668900000|2020-08-17 12:55:00|88730.1|88705.1|88700.8|88675.8|88746|88721|88686.9|88661.9|1577
1597669200000|2020-08-17 13:00:00|88700.4|88675.4|88654.9|88629.9|88724.3|88699.3|88638.3|88613.3|1461
1597669500000|2020-08-17 13:05:00|88652.6|88627.6|88652|88627|88657|88632|88625.9|88600.9|1306
1597669800000|2020-08-17 13:10:00|88652.2|88627.2|88690.2|88665.2|88703.5|88678.5|88647.5|88622.5|1367
1597670100000|2020-08-17 13:15:00|88689.6|88664.6|88658.6|88633.6|88696.6|88671.6|88641.2|88616.2|1341
1597670400000|2020-08-17 13:20:00|88658.2|88633.2|88677.1|88652.1|88689.8|88664.8|88653.9|88628.9|1368
1597670700000|2020-08-17 13:25:00|88676.9|88651.9|88654.6|88629.6|88685.5|88660.5|88629.5|88604.5|1360
1597671000000|2020-08-17 13:30:00|88656.1|88631.1|88558.6|88508.6|88681.2|88656.2|88558.6|88508.6|1696
1597671300000|2020-08-17 13:35:00|88559.7|88509.7|88463.5|88413.5|88573.7|88548.7|88449.2|88411.7|1866
1597671600000|2020-08-17 13:40:00|88463|88413|88406.9|88381.9|88464.3|88422.3|88406.4|88381.4|1655
1597671900000|2020-08-17 13:45:00|88407.4|88382.4|88419.8|88394.8|88447.3|88422.3|88392.6|88357.7|1673
1597672200000|2020-08-17 13:50:00|88419.6|88394.6|88440.7|88415.7|88442.2|88417.2|88370.3|88345.3|1503
1597672500000|2020-08-17 13:55:00|88439.2|88414.2|88505.7|88480.7|88522.6|88497.6|88437.4|88412.4|1528
1597672800000|2020-08-17 14:00:00|88504.3|88479.3|88541.6|88516.6|88554.5|88523.8|88488.1|88447.1|1466
1597673100000|2020-08-17 14:05:00|88541.8|88516.8|88515.5|88490.5|88551.3|88526.3|88512.1|88487.1|1457
1597673400000|2020-08-17 14:10:00|88515.1|88490.1|88553.2|88528.2|88556.1|88531.1|88511.7|88483.9|1560
1597673700000|2020-08-17 14:15:00|88552.2|88527.2|88579.8|88554.8|88596|88571|88536.8|88511.8|1525
1597674000000|2020-08-17 14:20:00|88579.4|88554.4|88543.1|88518.1|88594.9|88569.9|88510.6|88475.9|1652
1597674300000|2020-08-17 14:25:00|88543.3|88518.3|88523.6|88498.6|88553.9|88528.9|88511.6|88468.9|1673
1597674600000|2020-08-17 14:30:00|88525.6|88500.6|88503.2|88478.2|88540.3|88515.3|88472.1|88431.4|1593
1597674900000|2020-08-17 14:35:00|88502.8|88477.8|88615|88590|88615.2|88590.2|88480.6|88455.6|1716
1597675200000|2020-08-17 14:40:00|88613.9|88588.9|88636|88611|88651.2|88624.8|88546|88521|1759
1597675500000|2020-08-17 14:45:00|88635.4|88610.4|88696.1|88671.1|88705.2|88680.2|88627.4|88597.2|1757
1597675800000|2020-08-17 14:50:00|88696.2|88671.2|88724.5|88699.5|88753.4|88716|88691.4|88655.3|1865
1597676100000|2020-08-17 14:55:00|88725|88700|88729.9|88704.9|88773.9|88748.9|88709.8|88677.9|1972
1597676400000|2020-08-17 15:00:00|88732.6|88707.6|88663.4|88638.4|88741.7|88709.4|88644.6|88616.9|1903
1597676700000|2020-08-17 15:05:00|88663.9|88638.9|88704.9|88679.9|88720.8|88693.7|88662.1|88637.1|1591
1597677000000|2020-08-17 15:10:00|88704.7|88679.7|88658.2|88633.2|88705.4|88680.4|88657.3|88632.3|1458
1597677300000|2020-08-17 15:15:00|88658.4|88633.4|88607.4|88582.4|88671.7|88646.7|88602.8|88577.8|1669
1597677600000|2020-08-17 15:20:00|88607.5|88582.5|88654|88629|88677.6|88652.6|88607.3|88582.3|1611
1597677900000|2020-08-17 15:25:00|88653.9|88628.9|88639|88614|88657.4|88632.4|88630.4|88605.4|1529
1597678200000|2020-08-17 15:30:00|88632|88607|88677.1|88627.1|88677.1|88627.1|88610.3|88585.3|1533
1597678500000|2020-08-17 15:35:00|88676.6|88626.6|88655.3|88630.3|88686.5|88654|88604|88579|1595
1597678800000|2020-08-17 15:40:00|88657|88632|88645.3|88620.3|88666.3|88641.3|88636.7|88611.7|1420
1597679100000|2020-08-17 15:45:00|88645.1|88620.1|88634.9|88609.9|88651.2|88626.2|88630.2|88605.2|1337
1597679400000|2020-08-17 15:50:00|88635.2|88610.2|88674.2|88649.2|88716.4|88691.4|88633.1|88608.1|1270
1597679700000|2020-08-17 15:55:00|88677.4|88652.4|88672|88647|88680.9|88655.9|88653.1|88628.1|1352
1597680000000|2020-08-17 16:00:00|88672.1|88647.1|88667.5|88642.5|88695.5|88659.1|88661.6|88627.7|1461
1597680300000|2020-08-17 16:05:00|88667.2|88642.2|88657.5|88632.5|88692.4|88651.7|88653.5|88617.5|1250
1597680600000|2020-08-17 16:10:00|88658|88633|88705.6|88655.6|88718.4|88668.4|88650.8|88613.6|1061
1597680900000|2020-08-17 16:15:00|88708.1|88658.1|88748.1|88698.1|88752.3|88702.3|88693.2|88655|1054
1597681200000|2020-08-17 16:20:00|88747.9|88697.9|88802.2|88752.2|88813.3|88763.3|88732.7|88682.7|1492
1597681500000|2020-08-17 16:25:00|88802.1|88752.1|88832.6|88782.6|88835.2|88793.6|88757.3|88716.1|1319
1597681800000|2020-08-17 16:30:00|88832.7|88782.7|88821.5|88771.5|88835.8|88809.9|88799.4|88752.6|1397
1597682100000|2020-08-17 16:35:00|88821.3|88771.3|88810.6|88760.6|88825|88775|88787.8|88749.9|993
1597682400000|2020-08-17 16:40:00|88810.4|88760.4|88744.7|88719.7|88810.7|88776.5|88743.3|88718.3|1002
1597682700000|2020-08-17 16:45:00|88744.6|88719.6|88701.4|88676.4|88750.2|88725.2|88698.5|88662|1063
1597683000000|2020-08-17 16:50:00|88701.3|88676.3|88686|88661|88710.3|88676.8|88679.3|88648.8|980
1597683300000|2020-08-17 16:55:00|88686.3|88661.3|88700.7|88675.7|88702.1|88677.1|88681|88646.9|965
1597683600000|2020-08-17 17:00:00|88701.2|88676.2|88708.4|88683.4|88723.5|88698.5|88696.3|88671.3|1167
1597683900000|2020-08-17 17:05:00|88707.5|88682.5|88699.8|88674.8|88725.3|88698.9|88680.5|88641|1111
1597684200000|2020-08-17 17:10:00|88699.9|88674.9|88681.2|88656.2|88723.6|88687.3|88678.8|88639.8|1146
1597684500000|2020-08-17 17:15:00|88682.1|88657.1|88681.2|88656.2|88695.9|88659.1|88659.3|88619.8|1152
1597684800000|2020-08-17 17:20:00|88681.5|88656.5|88664.9|88639.9|88682.3|88657.3|88662.1|88637.1|858
1597685100000|2020-08-17 17:25:00|88664.6|88639.6|88651.8|88626.8|88672.9|88647.9|88651.6|88626.6|1201
1597685400000|2020-08-17 17:30:00|88651.6|88626.6|88661.5|88611.5|88661.9|88631.5|88641.5|88605.9|1026
1597685700000|2020-08-17 17:35:00|88661|88611|88682.5|88632.5|88691.1|88651.1|88649.6|88611|835
1597686000000|2020-08-17 17:40:00|88682|88632|88676.6|88626.6|88693|88652.9|88662.9|88626.3|853
1597686300000|2020-08-17 17:45:00|88676.1|88626.1|88673|88648|88689.2|88657.9|88661.7|88626.1|743
1597686600000|2020-08-17 17:50:00|88672.6|88647.6|88699.2|88674.2|88713.9|88680.4|88672.6|88647.6|775
1597686900000|2020-08-17 17:55:00|88700.3|88675.3|88721.3|88696.3|88723.2|88698.2|88689.5|88657|899
1597687200000|2020-08-17 18:00:00|88722.3|88697.3|88728.9|88703.9|88755|88727.8|88697.3|88665.6|1355
1597687500000|2020-08-17 18:05:00|88729|88704|88714.8|88689.8|88758.5|88720.2|88711|88680.3|1092
1597687800000|2020-08-17 18:10:00|88715.2|88690.2|88688|88663|88735.5|88697.7|88681.3|88644.6|1333
1597688100000|2020-08-17 18:15:00|88687.9|88662.9|88724.7|88674.7|88742.4|88700|88687.5|88661.5|1395
1597688400000|2020-08-17 18:20:00|88723.8|88673.8|88694|88644|88730.3|88692.2|88665.7|88627.3|1506
1597688700000|2020-08-17 18:25:00|88683.4|88658.4|88728.4|88678.4|88729.3|88692.1|88678.8|88639.2|1526
1597689000000|2020-08-17 18:30:00|88727.8|88677.8|88693.4|88643.4|88730.7|88693.8|88681.7|88639.4|1578
1597689300000|2020-08-17 18:35:00|88693.6|88643.6|88690|88640|88701.5|88662.6|88676.5|88632.2|1553
1597689600000|2020-08-17 18:40:00|88691.4|88641.4|88677.8|88627.8|88699.5|88664.8|88673.9|88623.9|1377
1597689900000|2020-08-17 18:45:00|88678|88628|88676.9|88626.9|88687.4|88647.4|88663.6|88616.7|1262
1597690200000|2020-08-17 18:50:00|88678.4|88628.4|88659.4|88634.4|88697.2|88651.5|88655.4|88618.7|1172
1597690500000|2020-08-17 18:55:00|88670.7|88620.7|88634.8|88584.8|88679.7|88638.6|88603.8|88573|1546
1597690800000|2020-08-17 19:00:00|88635.2|88585.2|88589.6|88539.6|88645.4|88598.7|88558.7|88516.5|1507
1597691100000|2020-08-17 19:05:00|88588.1|88538.1|88567.7|88517.7|88593.6|88543.6|88522|88489.1|1390
1597691400000|2020-08-17 19:10:00|88565.2|88515.2|88566.9|88516.9|88588.5|88546.8|88555.1|88514.1|1159
1597691700000|2020-08-17 19:15:00|88566.7|88516.7|88556.1|88506.1|88576.9|88543.2|88548.2|88502.5|882
1597692000000|2020-08-17 19:20:00|88556.9|88506.9|88536.4|88511.4|88574.9|88536.5|88532|88498.2|1033
1597692300000|2020-08-17 19:25:00|88536.2|88511.2|88522.5|88497.5|88536.2|88511.2|88513.3|88479|921
1597692600000|2020-08-17 19:30:00|88522|88497|88561.6|88511.6|88566.3|88525.3|88516|88485.2|1382
1597692900000|2020-08-17 19:35:00|88562.4|88512.4|88543.2|88493.2|88563.2|88523|88529.2|88491.9|1248
1597693200000|2020-08-17 19:40:00|88544.2|88494.2|88531|88481|88545|88495.2|88515.7|88465.7|1037
1597693500000|2020-08-17 19:45:00|88527.3|88477.3|88460.6|88410.6|88532.7|88482.7|88453.4|88403.4|1170
1597693800000|2020-08-17 19:50:00|88460.5|88410.5|88471.1|88421.1|88489.7|88439.7|88452.1|88402.1|1036
1597694100000|2020-08-17 19:55:00|88471.2|88421.2|88485.3|88435.3|88491.4|88441.4|88469.6|88419.6|1425
1597694400000|2020-08-17 20:00:00|88480.4|88430.4|88486.9|88436.9|88494.9|88444.9|88474|88424|1068
1597694700000|2020-08-17 20:05:00|88487.9|88437.9|88482.2|88432.2|88488.5|88438.5|88468.2|88418.2|781
1597695000000|2020-08-17 20:10:00|88482|88432|88488.2|88438.2|88493.5|88443.5|88477.8|88427.8|663
1597695300000|2020-08-17 20:15:00|88488.4|88438.4|88479.3|88429.3|88495.3|88445.3|88477.5|88427.5|678
1597695600000|2020-08-17 20:20:00|88480.6|88430.6|88451.6|88401.6|88480.8|88430.8|88448.9|88398.9|757
1597695900000|2020-08-17 20:25:00|88451.3|88401.3|88449.6|88399.6|88459.6|88409.6|88443.1|88393.1|777
1597696200000|2020-08-17 20:30:00|88449.7|88399.7|88449.3|88399.3|88456.7|88406.7|88445.4|88395.4|748
1597696500000|2020-08-17 20:35:00|88449|88399|88441.7|88391.7|88454.8|88404.8|88439.1|88389.1|1355
1597696800000|2020-08-17 20:40:00|88441.6|88391.6|88425.1|88375.1|88444.9|88394.9|88421.6|88371.6|1105
1597697100000|2020-08-17 20:45:00|88424.8|88374.8|88413.1|88363.1|88426|88376|88397|88347|848
1597697400000|2020-08-17 20:50:00|88412.5|88362.5|88412.2|88362.2|88422.9|88372.9|88403.7|88353.7|517
1597697700000|2020-08-17 20:55:00|88411.6|88361.6|88531.8|88481.8|88609.1|88482.7|88411.6|88288.1|960
1597698000000|2020-08-17 21:00:00|88670|88468.1|88838.8|88482.8|88838.8|88482.8|88613|88373.1|58
1597698300000|2020-08-17 21:05:00|88930|88391|88870.1|88416.6|88930|88498.1|88819|88333|189
1597698600000|2020-08-17 21:10:00|88885.5|88415.9|88853.8|88382.1|88970.6|88498.7|88850.4|88311.4|496
1597698900000|2020-08-17 21:15:00|88874.4|88382.5|88856.7|88353|88890.3|88422.5|88833.3|88312.5|354
1597699200000|2020-08-17 21:20:00|88856|88343.1|88868|88354.6|88897.3|88436.5|88794.8|88261.9|422
1597699500000|2020-08-17 21:25:00|88862.9|88357.1|88858.4|88348.2|88902.5|88450.2|88820.9|88281.9|261
1597699800000|2020-08-17 21:30:00|88853.7|88345.4|88841.5|88306.5|88892.4|88402.5|88819.2|88297.8|377
1597700100000|2020-08-17 21:35:00|88842|88307|88843.8|88360.6|88890.7|88432.6|88808.6|88302.6|467
1597700400000|2020-08-17 21:40:00|88843.4|88360.2|88855|88356|88890.1|88396.8|88813.6|88298.4|421
1597700700000|2020-08-17 21:45:00|88843.1|88372.3|88771.9|88356.3|88891.9|88399|88741.5|88278.9|678
1597701000000|2020-08-17 21:50:00|88775.8|88354.9|88719.5|88399.1|88806.3|88467.4|88704.9|88351.8|470
1597701300000|2020-08-17 21:55:00|88733|88400.5|88739.3|88415.5|88759.5|88432.1|88712.8|88341.6|389
1597701600000|2020-08-17 22:00:00|88737|88426.7|88495.9|88445.9|88996.5|88500|88493.8|88362.7|1163
1597701900000|2020-08-17 22:05:00|88494.8|88444.8|88514.1|88464.1|88563.4|88513.4|88494.8|88444.8|1154
1597702200000|2020-08-17 22:10:00|88515.3|88465.3|88544.9|88494.9|88559.9|88509.9|88510.1|88460.1|1059
1597702500000|2020-08-17 22:15:00|88543|88493|88533.4|88483.4|88587|88513.5|88513.4|88448.6|906
1597702800000|2020-08-17 22:20:00|88533.5|88483.5|88528.1|88478.1|88588|88513.1|88508.8|88434|859
1597703100000|2020-08-17 22:25:00|88527.2|88477.2|88548|88498|88553.8|88503.8|88485.2|88388|1182
1597703400000|2020-08-17 22:30:00|88547.9|88497.9|88550|88500|88581.5|88503.4|88485.9|88398.8|1150
1597703700000|2020-08-17 22:35:00|88549.8|88499.8|88563.3|88437.5|88575.1|88504.1|88495.9|88417.3|971
1597704000000|2020-08-17 22:40:00|88563|88437.2|88505.3|88455.3|88573.5|88478.4|88495.3|88391.6|745
1597704300000|2020-08-17 22:45:00|88545.4|88419.9|88515.6|88465.6|88563.1|88466.6|88453.5|88387.7|1024
1597704600000|2020-08-17 22:50:00|88514.9|88464.9|88493|88443|88552.5|88487.2|88453.1|88400.8|857
1597704900000|2020-08-17 22:55:00|88492.9|88442.9|88481.2|88431.2|88545.1|88471.1|88455|88367.3|961
1597705200000|2020-08-17 23:00:00|88522.8|88390.4|88486.1|88436.1|88525.8|88448.9|88477.4|88390.4|359
1597705500000|2020-08-17 23:05:00|88485|88435|88492|88442|88497.6|88447.6|88434.1|88384.1|672
1597705800000|2020-08-17 23:10:00|88491.5|88441.5|88462.3|88412.3|88500.7|88450.7|88459.3|88409.3|793
1597706100000|2020-08-17 23:15:00|88461.9|88411.9|88469|88419|88480.1|88430.1|88460.8|88410.8|492
1597706400000|2020-08-17 23:20:00|88469.1|88419.1|88472|88422|88477|88427|88462.7|88412.7|637
1597706700000|2020-08-17 23:25:00|88474.7|88424.7|88465.9|88415.9|88476.5|88426.5|88456.8|88406.8|346
1597707000000|2020-08-17 23:30:00|88465.7|88415.7|88468.3|88418.3|88480|88430|88458.7|88408.7|531
1597707300000|2020-08-17 23:35:00|88468.4|88418.4|88470.2|88420.2|88508.1|88427.6|88458.4|88369.1|395
1597707600000|2020-08-17 23:40:00|88470.8|88420.8|88459.6|88409.6|88474.1|88424.1|88455.8|88405.8|514
1597707900000|2020-08-17 23:45:00|88460|88410|88460|88410|88469.6|88419.6|88456.9|88406.9|434
1597708200000|2020-08-17 23:50:00|88461.1|88411.1|88465.6|88415.6|88475.1|88425.1|88455.9|88405.9|513
1597708500000|2020-08-17 23:55:00|88461.8|88411.8|88467.3|88417.3|88473.3|88423.3|88454.6|88404.6|719
1597708800000|2020-08-18 00:00:00|88467.4|88417.4|88460.7|88410.7|88487.7|88437.7|88449.9|88399.9|1005
1597709100000|2020-08-18 00:05:00|88460.1|88410.1|88447.4|88397.4|88463.2|88413.2|88405.4|88355.4|1506
1597709400000|2020-08-18 00:10:00|88446.3|88396.3|88447.2|88397.2|88459.1|88409.1|88430.1|88380.1|1343
1597709700000|2020-08-18 00:15:00|88449.3|88399.3|88474|88424|88490.5|88440.5|88440.8|88390.8|1035
1597710000000|2020-08-18 00:20:00|88473.4|88423.4|88471.4|88421.4|88486.2|88436.2|88452.5|88402.5|801
1597710300000|2020-08-18 00:25:00|88471.2|88421.2|88454|88404|88473.3|88423.3|88407.2|88357.2|1495
1597710600000|2020-08-18 00:30:00|88447.5|88397.5|88477.8|88427.8|88485.1|88435.1|88429.2|88379.2|978
1597710900000|2020-08-18 00:35:00|88471.9|88421.9|88454.3|88404.3|88498.1|88448.1|88434.8|88384.8|823
1597711200000|2020-08-18 00:40:00|88453.7|88403.7|88419.9|88369.9|88462.7|88412.7|88405.3|88355.3|930
1597711500000|2020-08-18 00:45:00|88419.2|88369.2|88350.7|88300.7|88424.4|88374.4|88350.4|88300.4|956
1597711800000|2020-08-18 00:50:00|88350.1|88300.1|88308|88258|88355.8|88305.8|88278.5|88228.5|1274
1597712100000|2020-08-18 00:55:00|88308.6|88258.6|88293.2|88243.2|88332.7|88282.7|88288.6|88238.6|1154
1597712400000|2020-08-18 01:00:00|88293.1|88243.1|88291.1|88241.1|88315.4|88265.4|88282.3|88232.3|956
1597712700000|2020-08-18 01:05:00|88291|88241|88288.2|88238.2|88302.3|88252.3|88269.4|88219.4|1098
1597713000000|2020-08-18 01:10:00|88291.1|88241.1|88293.7|88243.7|88303.1|88253.1|88277.1|88227.1|990
1597713300000|2020-08-18 01:15:00|88293.6|88243.6|88293.2|88243.2|88304|88254|88277.7|88227.7|1377
1597713600000|2020-08-18 01:20:00|88287|88237|88299.5|88249.5|88314|88264|88278.9|88228.9|763
1597713900000|2020-08-18 01:25:00|88298.2|88248.2|88317.2|88267.2|88317.2|88267.2|88291.2|88241.2|782
1597714200000|2020-08-18 01:30:00|88315.3|88265.3|88321.6|88271.6|88330.1|88280.1|88298.5|88248.5|854
1597714500000|2020-08-18 01:35:00|88321.7|88271.7|88358.4|88308.4|88364.6|88314.6|88318.1|88268.1|1049
1597714800000|2020-08-18 01:40:00|88358.2|88308.2|88363.2|88313.2|88380|88330|88352.7|88302.7|1212
1597715100000|2020-08-18 01:45:00|88360.3|88310.3|88347|88297|88365.3|88315.3|88339.6|88289.6|971
1597715400000|2020-08-18 01:50:00|88347.4|88297.4|88334.2|88284.2|88362.2|88312.2|88309.4|88259.4|1098
1597715700000|2020-08-18 01:55:00|88334.8|88284.8|88322.5|88272.5|88342.2|88292.2|88310.2|88260.2|980
1597716000000|2020-08-18 02:00:00|88322.4|88272.4|88339.7|88289.7|88344.6|88294.6|88308.6|88258.6|892
1597716300000|2020-08-18 02:05:00|88338.8|88288.8|88342|88292|88353.2|88303.2|88317.1|88267.1|816
1597716600000|2020-08-18 02:10:00|88343.8|88293.8|88338|88288|88347.6|88297.6|88329.6|88279.6|733
1597716900000|2020-08-18 02:15:00|88338.5|88288.5|88332.5|88282.5|88344|88294|88320.8|88270.8|665
1597717200000|2020-08-18 02:20:00|88332.7|88282.7|88316|88266|88335.3|88285.3|88307.2|88257.2|934
1597717500000|2020-08-18 02:25:00|88316.4|88266.4|88319.2|88269.2|88326.9|88276.9|88304.6|88254.6|869
1597717800000|2020-08-18 02:30:00|88318.9|88268.9|88324.9|88274.9|88335.7|88285.7|88314.3|88264.3|701
1597718100000|2020-08-18 02:35:00|88324.7|88274.7|88329.8|88279.8|88336.5|88286.5|88313|88263|643
1597718400000|2020-08-18 02:40:00|88327.6|88277.6|88325.5|88275.5|88337.6|88287.6|88322.2|88272.2|540
1597718700000|2020-08-18 02:45:00|88322.3|88272.3|88336.2|88286.2|88362.7|88312.7|88322.3|88272.3|854
1597719000000|2020-08-18 02:50:00|88334.3|88284.3|88349.3|88299.3|88357.8|88307.8|88334.3|88284.3|766
1597719300000|2020-08-18 02:55:00|88346.9|88296.9|88352|88302|88367.1|88317.1|88341.3|88291.3|1570
1597719600000|2020-08-18 03:00:00|88351.3|88301.3|88352.4|88302.4|88362.5|88312.5|88344.5|88294.5|1013
1597719900000|2020-08-18 03:05:00|88352.9|88302.9|88349.7|88299.7|88362.3|88312.3|88341.5|88291.5|734
1597720200000|2020-08-18 03:10:00|88351.4|88301.4|88348.9|88298.9|88365.4|88315.4|88344.7|88294.7|941
1597720500000|2020-08-18 03:15:00|88349|88299|88338.7|88288.7|88352.6|88302.6|88328.6|88278.6|732
1597720800000|2020-08-18 03:20:00|88339.9|88289.9|88355.7|88305.7|88359.7|88309.7|88338.7|88288.7|687
1597721100000|2020-08-18 03:25:00|88356.9|88306.9|88360|88310|88367.5|88317.5|88349|88299|1167
1597721400000|2020-08-18 03:30:00|88360.3|88310.3|88362.8|88312.8|88369.7|88319.7|88354.9|88304.9|1555
1597721700000|2020-08-18 03:35:00|88362.6|88312.6|88363.1|88313.1|88370.5|88320.5|88354.6|88304.6|1506
1597722000000|2020-08-18 03:40:00|88362.8|88312.8|88360.9|88310.9|88367.7|88317.7|88353.3|88303.3|1013
1597722300000|2020-08-18 03:45:00|88360.6|88310.6|88350.4|88300.4|88365.8|88315.8|88339|88289|1218
1597722600000|2020-08-18 03:50:00|88348.9|88298.9|88358.3|88308.3|88365.1|88315.1|88345.6|88295.6|986
1597722900000|2020-08-18 03:55:00|88357|88307|88354.7|88304.7|88365.8|88315.8|88348.1|88298.1|1101
1597723200000|2020-08-18 04:00:00|88354.6|88304.6|88350.5|88300.5|88362.1|88312.1|88343.9|88293.9|892
1597723500000|2020-08-18 04:05:00|88350.7|88300.7|88352.1|88302.1|88354.2|88304.2|88331.1|88281.1|574
1597723800000|2020-08-18 04:10:00|88351|88301|88351.4|88301.4|88365.6|88315.6|88348.4|88298.4|693
1597724100000|2020-08-18 04:15:00|88351.3|88301.3|88350.8|88300.8|88356.4|88306.4|88336.6|88286.6|609
1597724400000|2020-08-18 04:20:00|88347.4|88297.4|88316.6|88266.6|88354.5|88304.5|88316.1|88266.1|919
1597724700000|2020-08-18 04:25:00|88316|88266|88315.4|88265.4|88317.6|88267.6|88306.7|88256.7|780
1597725000000|2020-08-18 04:30:00|88314.5|88264.5|88320.3|88270.3|88330.1|88280.1|88308.1|88258.1|815
1597725300000|2020-08-18 04:35:00|88320.7|88270.7|88320.3|88270.3|88324.7|88274.7|88308.8|88258.8|638
1597725600000|2020-08-18 04:40:00|88318.6|88268.6|88306.3|88256.3|88320|88270|88300.6|88250.6|621
1597725900000|2020-08-18 04:45:00|88306.4|88256.4|88306.5|88256.5|88309.1|88259.1|88298.1|88248.1|549
1597726200000|2020-08-18 04:50:00|88305.3|88255.3|88310.8|88260.8|88321.1|88271.1|88301|88251|622
1597726500000|2020-08-18 04:55:00|88311.2|88261.2|88303.8|88253.8|88317.9|88267.9|88296.3|88246.3|837
1597726800000|2020-08-18 05:00:00|88304.2|88254.2|88298.4|88248.4|88318.4|88268.4|88291|88241|887
1597727100000|2020-08-18 05:05:00|88298.2|88248.2|88312.6|88262.6|88316.1|88266.1|88285.1|88235.1|1436
1597727400000|2020-08-18 05:10:00|88311.5|88261.5|88310|88260|88327.1|88277.1|88304.6|88254.6|1045
1597727700000|2020-08-18 05:15:00|88309.7|88259.7|88296.9|88246.9|88315.9|88265.9|88286.8|88236.8|674
1597728000000|2020-08-18 05:20:00|88293.9|88243.9|88294.5|88244.5|88301.9|88251.9|88283.8|88233.8|778
1597728300000|2020-08-18 05:25:00|88294.8|88244.8|88299.8|88249.8|88314.2|88264.2|88284.7|88234.7|835
1597728600000|2020-08-18 05:30:00|88303|88253|88273.6|88223.6|88306.1|88256.1|88265.9|88215.9|998
1597728900000|2020-08-18 05:35:00|88273.4|88223.4|88284.8|88234.8|88288.5|88238.5|88266.7|88216.7|965
1597729200000|2020-08-18 05:40:00|88283.8|88233.8|88290.4|88240.4|88295.9|88245.9|88273.7|88223.7|1035
1597729500000|2020-08-18 05:45:00|88288.9|88238.9|88282.1|88232.1|88294|88244|88272.9|88222.9|872
1597729800000|2020-08-18 05:50:00|88282.8|88232.8|88310.3|88260.3|88342.3|88292.3|88269.9|88219.9|1023
1597730100000|2020-08-18 05:55:00|88309.7|88259.7|88303.9|88253.9|88334.2|88284.2|88296.6|88246.6|1139
1597730400000|2020-08-18 06:00:00|88305|88255|88302.7|88252.7|88339.2|88289.2|88302.4|88252.4|1343
1597730700000|2020-08-18 06:05:00|88302.9|88252.9|88342.4|88292.4|88344.5|88294.5|88281.9|88231.9|1596
1597731000000|2020-08-18 06:10:00|88341.4|88291.4|88358.2|88308.2|88371.8|88321.8|88330.4|88280.4|1311
1597731300000|2020-08-18 06:15:00|88358.8|88308.8|88323.4|88273.4|88362.1|88312.1|88317.5|88267.5|1262
1597731600000|2020-08-18 06:20:00|88323.1|88273.1|88335.4|88285.4|88336.5|88286.5|88301.8|88251.8|1374
1597731900000|2020-08-18 06:25:00|88335|88285|88336|88286|88370.3|88320.3|88330.6|88280.6|1420
1597732200000|2020-08-18 06:30:00|88335.6|88285.6|88264|88214|88350.2|88300.2|88256.5|88206.5|1595
1597732500000|2020-08-18 06:35:00|88263.8|88213.8|88324.8|88274.8|88325.6|88275.6|88236.7|88186.7|1443
1597732800000|2020-08-18 06:40:00|88322.1|88272.1|88431.5|88381.5|88438.2|88388.2|88306.1|88256.1|1696
1597733100000|2020-08-18 06:45:00|88431.3|88381.3|88410.5|88360.5|88445.6|88395.6|88389.7|88339.7|1556
1597733400000|2020-08-18 06:50:00|88410|88360|88392.6|88342.6|88412|88362|88377.7|88327.7|1368
1597733700000|2020-08-18 06:55:00|88391.2|88341.2|88462.9|88412.9|88480.9|88430.9|88390.8|88340.8|1871
1597734000000|2020-08-18 07:00:00|88463.3|88413.3|88430.9|88380.9|88487.1|88437.1|88416.1|88366.1|1944
1597734300000|2020-08-18 07:05:00|88432.1|88382.1|88341.6|88291.6|88448.2|88398.2|88316.8|88266.8|1941
1597734600000|2020-08-18 07:10:00|88341.7|88291.7|88331.8|88281.8|88358.7|88308.7|88277.6|88227.6|1743
1597734900000|2020-08-18 07:15:00|88331.7|88281.7|88357.1|88307.1|88395.4|88345.4|88323.9|88273.9|1865
1597735200000|2020-08-18 07:20:00|88358.1|88308.1|88379.4|88329.4|88392.7|88342.7|88329.2|88279.2|1806
1597735500000|2020-08-18 07:25:00|88379.5|88329.5|88403.3|88353.3|88471.1|88421.1|88378.2|88328.2|1624
1597735800000|2020-08-18 07:30:00|88403.5|88353.5|88433.9|88383.9|88446.2|88396.2|88381.4|88331.4|1533
1597736100000|2020-08-18 07:35:00|88433|88383|88337.3|88287.3|88440.6|88390.6|88337.3|88287.3|1519
1597736400000|2020-08-18 07:40:00|88338|88288|88318.8|88268.8|88362.2|88312.2|88285|88235|1662
1597736700000|2020-08-18 07:45:00|88318.2|88268.2|88360.7|88310.7|88373.2|88323.2|88311.3|88261.3|1526
1597737000000|2020-08-18 07:50:00|88360.6|88310.6|88414.9|88364.9|88463.3|88413.3|88360.6|88310.6|1638
1597737300000|2020-08-18 07:55:00|88415.1|88365.1|88390|88340|88420.5|88370.5|88368.9|88318.9|1770
1597737600000|2020-08-18 08:00:00|88390.5|88340.5|88420.1|88370.1|88428.3|88378.3|88378.3|88328.3|1654
1597737900000|2020-08-18 08:05:00|88419.2|88369.2|88402|88352|88444.1|88394.1|88391.2|88341.2|1435
1597738200000|2020-08-18 08:10:00|88401.3|88351.3|88404|88354|88444.1|88394.1|88386.5|88336.5|1409
1597738500000|2020-08-18 08:15:00|88404.1|88354.1|88411.7|88361.7|88419.2|88369.2|88374.3|88324.3|1541
1597738800000|2020-08-18 08:20:00|88411.8|88361.8|88363.7|88313.7|88413|88363|88360|88310|1597
1597739100000|2020-08-18 08:25:00|88363.6|88313.6|88402.3|88352.3|88457.8|88407.8|88355.5|88305.5|1670
1597739400000|2020-08-18 08:30:00|88402.4|88352.4|88372.8|88322.8|88407.6|88357.6|88337.3|88287.3|1509
1597739700000|2020-08-18 08:35:00|88372.7|88322.7|88355.1|88305.1|88393.4|88343.4|88351.4|88301.4|1583
1597740000000|2020-08-18 08:40:00|88355.7|88305.7|88353.2|88303.2|88376|88326|88334.8|88284.8|1503
1597740300000|2020-08-18 08:45:00|88353.1|88303.1|88338.3|88288.3|88358|88308|88300.9|88250.9|1584
1597740600000|2020-08-18 08:50:00|88338.4|88288.4|88308.4|88258.4|88398.5|88348.5|88294.1|88244.1|1798
1597740900000|2020-08-18 08:55:00|88308.2|88258.2|88351.3|88301.3|88354.4|88304.4|88284.2|88234.2|1682
1597741200000|2020-08-18 09:00:00|88350.8|88300.8|88352.2|88302.2|88378.7|88328.7|88325.3|88275.3|1725
1597741500000|2020-08-18 09:05:00|88354|88304|88330.2|88280.2|88359|88309|88309.6|88259.6|1537
1597741800000|2020-08-18 09:10:00|88329.9|88279.9|88295.7|88245.7|88344.6|88294.6|88276.9|88237.1|1517
1597742100000|2020-08-18 09:15:00|88294|88244|88313.4|88263.4|88334.8|88284.8|88281.6|88231.6|1488
1597742400000|2020-08-18 09:20:00|88313.3|88263.3|88308.9|88258.9|88314.9|88264.9|88273.7|88223.7|1455
1597742700000|2020-08-18 09:25:00|88308.7|88258.7|88322.9|88272.9|88355.8|88305.8|88293.5|88243.5|1611
1597743000000|2020-08-18 09:30:00|88322.6|88272.6|88328.4|88278.4|88360.4|88310.4|88307.4|88257.4|1419
1597743300000|2020-08-18 09:35:00|88327.2|88277.2|88345.6|88295.6|88357|88307|88285|88235|1445
1597743600000|2020-08-18 09:40:00|88345.5|88295.5|88335|88285|88349.4|88299.4|88306.4|88256.4|1518
1597743900000|2020-08-18 09:45:00|88334.6|88284.6|88328.1|88278.1|88341.4|88291.4|88314|88270.2|1407
1597744200000|2020-08-18 09:50:00|88326.7|88276.7|88337|88287|88352.5|88302.5|88304.5|88254.5|1421
1597744500000|2020-08-18 09:55:00|88337.4|88287.4|88311.7|88261.7|88352.2|88302.2|88305.5|88259.3|1586
1597744800000|2020-08-18 10:00:00|88313.1|88263.1|88344.3|88294.3|88353.6|88303.6|88304|88254|1385
1597745100000|2020-08-18 10:05:00|88342.6|88292.6|88319.1|88269.1|88345.3|88295.3|88302.9|88252.9|1329
1597745400000|2020-08-18 10:10:00|88318.8|88268.8|88358.7|88308.7|88364.1|88314.1|88307.7|88257.7|1207
1597745700000|2020-08-18 10:15:00|88358.3|88308.3|88318.7|88268.7|88372.8|88322.8|88315.6|88265.6|1368
1597746000000|2020-08-18 10:20:00|88318.8|88268.8|88271.6|88221.6|88327.6|88277.6|88270.6|88220.6|1269
1597746300000|2020-08-18 10:25:00|88271.7|88221.7|88265|88215|88305.1|88267.7|88249.5|88211.8|1262
1597746600000|2020-08-18 10:30:00|88265.6|88215.6|88283.2|88233.2|88284.1|88238.8|88247.5|88206.2|1083
1597746900000|2020-08-18 10:35:00|88282.3|88232.3|88268.1|88218.1|88285|88244|88251.3|88201.3|1285
1597747200000|2020-08-18 10:40:00|88268.2|88218.2|88277.8|88227.8|88303.8|88265.6|88264.2|88214.3|1216
1597747500000|2020-08-18 10:45:00|88277.9|88227.9|88353.8|88303.8|88356.8|88306.8|88272.4|88227.8|1234
1597747800000|2020-08-18 10:50:00|88353.7|88303.7|88314.9|88264.9|88354.8|88304.8|88297.4|88247.4|1254
1597748100000|2020-08-18 10:55:00|88314.7|88264.7|88327.5|88277.5|88366.1|88316.1|88286.4|88236.4|1592
1597748400000|2020-08-18 11:00:00|88328|88278|88331.9|88281.9|88353|88303|88317.6|88267.6|1469
1597748700000|2020-08-18 11:05:00|88331.5|88281.5|88333.1|88283.1|88356.3|88306.3|88317.6|88267.6|1319
1597749000000|2020-08-18 11:10:00|88333|88283|88303.5|88253.5|88333|88283|88282.5|88232.5|1633
1597749300000|2020-08-18 11:15:00|88303.9|88253.9|88307.2|88257.2|88309.6|88267.3|88288.3|88238.3|1237
1597749600000|2020-08-18 11:20:00|88306.9|88256.9|88305.7|88255.7|88316.4|88274.1|88290.5|88240.5|1328
1597749900000|2020-08-18 11:25:00|88306.1|88256.1|88332.6|88282.6|88340.6|88290.6|88295.2|88245.2|1522
1597750200000|2020-08-18 11:30:00|88332.5|88282.5|88329.5|88279.5|88335.3|88285.3|88316.4|88266.4|1474
1597750500000|2020-08-18 11:35:00|88329.7|88279.7|88309.2|88259.2|88340.4|88290.4|88304|88254|1462
1597750800000|2020-08-18 11:40:00|88309.3|88259.3|88308.4|88258.4|88321.1|88271.1|88256.9|88206.9|1716
1597751100000|2020-08-18 11:45:00|88308|88258|88272.1|88222.1|88308|88258|88254.4|88214.9|1422
1597751400000|2020-08-18 11:50:00|88272.2|88222.2|88245.3|88195.3|88287.8|88237.8|88229.4|88186.8|1350
1597751700000|2020-08-18 11:55:00|88244.7|88194.7|88254.9|88204.9|88280.3|88243.3|88224.4|88185.4|1613
1597752000000|2020-08-18 12:00:00|88255.2|88205.2|88230|88180|88278|88231.9|88217.6|88176.3|1502
1597752300000|2020-08-18 12:05:00|88230.2|88180.2|88219.1|88169.1|88239.3|88196.7|88191.6|88153.2|1190
1597752600000|2020-08-18 12:10:00|88219.4|88169.4|88223.7|88173.7|88243.7|88202.4|88212.5|88167.9|1238
1597752900000|2020-08-18 12:15:00|88223|88173|88086.7|88036.7|88231.7|88181.7|88086.7|88036.7|1579
1597753200000|2020-08-18 12:20:00|88084|88034|88149.3|88099.3|88158.9|88108.9|88067.7|88022.5|2011
1597753500000|2020-08-18 12:25:00|88148.1|88098.1|88076.5|88026.5|88161.5|88111.5|88046.5|88010.2|1822
1597753800000|2020-08-18 12:30:00|88076.1|88026.1|88096.4|88046.4|88113|88063|88059|88012.9|1819
1597754100000|2020-08-18 12:35:00|88096.9|88046.9|88067.7|88017.7|88103.3|88053.3|88037.1|87987.1|1912
1597754400000|2020-08-18 12:40:00|88071|88021|88107.6|88057.6|88110.6|88060.6|88062.5|88012.5|1633
1597754700000|2020-08-18 12:45:00|88107.4|88057.4|88057.1|88007.1|88115.1|88065.1|88055.1|88005.1|1609
1597755000000|2020-08-18 12:50:00|88056.6|88006.6|88098.4|88048.4|88116.8|88066.8|88037.4|87994.6|1693
1597755300000|2020-08-18 12:55:00|88098.2|88048.2|88094.8|88044.8|88109|88059.5|88066.1|88026|1828
1597755600000|2020-08-18 13:00:00|88100.8|88050.8|88138.7|88088.7|88165.4|88120.5|88058.4|88010.3|1959
1597755900000|2020-08-18 13:05:00|88132|88082|88158.2|88108.2|88159.8|88109.8|88070.8|88020.8|1834
1597756200000|2020-08-18 13:10:00|88158.4|88108.4|88143.3|88093.3|88174.1|88124.1|88101.8|88051.8|1850
1597756500000|2020-08-18 13:15:00|88143.8|88093.8|88112.4|88062.4|88154.4|88104.4|88106.5|88056.5|2545
1597756800000|2020-08-18 13:20:00|88112.1|88062.1|88133.9|88108.9|88142.8|88112.5|88080.8|88030.8|2381
1597757100000|2020-08-18 13:25:00|88134.5|88109.5|88052.1|88002.1|88144.3|88109.5|87982.3|87932.3|2929
1597757400000|2020-08-18 13:30:00|88051.3|88001.3|88052.2|88027.2|88087.2|88037.2|88007.6|87957.6|2199
1597757700000|2020-08-18 13:35:00|88052|88027|88067.6|88017.6|88070.3|88027|87990.5|87948|2073
1597758000000|2020-08-18 13:40:00|88068.2|88018.2|88009.9|87959.9|88068.4|88018.4|87993.5|87945.2|1882
1597758300000|2020-08-18 13:45:00|88010.1|87960.1|87978.4|87928.4|88031.4|87981.4|87957.1|87907.1|1827
1597758600000|2020-08-18 13:50:00|87979.2|87929.2|88063.5|88013.5|88063.5|88013.5|87979.2|87929.2|1960
1597758900000|2020-08-18 13:55:00|88064.6|88014.6|88074.8|88024.8|88101.6|88051.6|88045.8|87995.8|1887
1597759200000|2020-08-18 14:00:00|88076.3|88026.3|88151.3|88101.3|88172.3|88122.3|88058|88008|1904
1597759500000|2020-08-18 14:05:00|88153.1|88103.1|88315.8|88265.8|88326.8|88276.8|88147.4|88097.4|2103
1597759800000|2020-08-18 14:10:00|88315.5|88265.5|88270.5|88220.5|88317.4|88267.4|88219.6|88169.6|2121
1597760100000|2020-08-18 14:15:00|88270.7|88220.7|88349.8|88299.8|88358.6|88308.6|88242.6|88192.6|1930
1597760400000|2020-08-18 14:20:00|88350|88300|88491.7|88441.7|88491.7|88441.7|88345.5|88295.5|2023
1597760700000|2020-08-18 14:25:00|88489.7|88439.7|88602.2|88552.2|88626.6|88576.6|88439|88389|2024
1597761000000|2020-08-18 14:30:00|88602|88552|88489.2|88439.2|88618.9|88568.9|88473.6|88423.6|2055
1597761300000|2020-08-18 14:35:00|88490.3|88440.3|88438.4|88388.4|88518.8|88468.8|88421.5|88371.5|1956
1597761600000|2020-08-18 14:40:00|88439|88389|88456.8|88406.8|88467.7|88417.7|88416.5|88366.5|1873
1597761900000|2020-08-18 14:45:00|88457.3|88407.3|88392.9|88342.9|88498.7|88448.7|88388.1|88338.1|1901
1597762200000|2020-08-18 14:50:00|88394.8|88344.8|88478.6|88428.6|88492.6|88442.6|88376.1|88326.1|1860
1597762500000|2020-08-18 14:55:00|88478.7|88428.7|88499.4|88449.4|88561.2|88511.2|88478.5|88428.5|2043
1597762800000|2020-08-18 15:00:00|88499.1|88449.1|88485.1|88435.1|88527.7|88477.7|88435.5|88385.5|1944
1597763100000|2020-08-18 15:05:00|88484.9|88434.9|88408.2|88358.2|88494.1|88444.1|88395.8|88345.8|1636
1597763400000|2020-08-18 15:10:00|88408.6|88358.6|88368.2|88318.2|88414.3|88364.3|88367.6|88317.6|1533
1597763700000|2020-08-18 15:15:00|88369.3|88319.3|88380.2|88330.2|88396.6|88346.6|88349.2|88299.2|1585
1597764000000|2020-08-18 15:20:00|88381.5|88331.5|88453|88403|88468.8|88418.8|88377.8|88327.8|1596
1597764300000|2020-08-18 15:25:00|88453.2|88403.2|88417.7|88367.7|88453.8|88403.8|88396|88346|1536
1597764600000|2020-08-18 15:30:00|88417.6|88367.6|88398.6|88348.6|88431.9|88381.9|88361.5|88311.5|1524
1597764900000|2020-08-18 15:35:00|88398.8|88348.8|88481.5|88431.5|88485.5|88435.5|88396.4|88346.4|1470
1597765200000|2020-08-18 15:40:00|88483.9|88433.9|88400|88350|88483.9|88433.9|88383|88333|1394
1597765500000|2020-08-18 15:45:00|88400.5|88350.5|88416.5|88366.5|88422.4|88372.4|88399.7|88349.7|1388
1597765800000|2020-08-18 15:50:00|88414|88364|88413.8|88363.8|88431|88381|88397|88347|1475
1597766100000|2020-08-18 15:55:00|88414.6|88364.6|88446.2|88396.2|88447.6|88397.6|88409.9|88359.9|1321
1597766400000|2020-08-18 16:00:00|88451.3|88401.3|88583.1|88533.1|88585.5|88535.5|88450.6|88400.6|1526
1597766700000|2020-08-18 16:05:00|88583|88533|88524|88474|88584.5|88534.5|88510.1|88460.1|1288
1597767000000|2020-08-18 16:10:00|88524.7|88474.7|88496.6|88446.6|88537.7|88487.7|88495.5|88445.5|1466
1597767300000|2020-08-18 16:15:00|88497.6|88447.6|88495.1|88445.1|88519.8|88469.8|88484.1|88434.1|1326
1597767600000|2020-08-18 16:20:00|88495|88445|88523.1|88473.1|88530.5|88480.5|88494.3|88444.3|1405
1597767900000|2020-08-18 16:25:00|88520.8|88470.8|88497.7|88447.7|88527.9|88477.9|88477.2|88427.2|1388
1597768200000|2020-08-18 16:30:00|88497.5|88447.5|88485.8|88435.8|88503|88453|88469.3|88419.3|1336
1597768500000|2020-08-18 16:35:00|88485.5|88435.5|88476.4|88426.4|88490.4|88440.4|88461.4|88419.1|1255
1597768800000|2020-08-18 16:40:00|88476.1|88426.1|88476.6|88426.6|88483|88433|88460.6|88410.6|1105
1597769100000|2020-08-18 16:45:00|88476.7|88426.7|88470.1|88420.1|88479.9|88429.9|88462.3|88412.3|1203
1597769400000|2020-08-18 16:50:00|88470.2|88420.2|88473.4|88423.4|88485.9|88435.9|88456.6|88406.6|1558
1597769700000|2020-08-18 16:55:00|88473.3|88423.3|88468.9|88418.9|88483.8|88433.8|88463.3|88413.3|1562
1597770000000|2020-08-18 17:00:00|88468.2|88418.2|88503|88453|88508.7|88458.7|88467.8|88417.8|1663
1597770300000|2020-08-18 17:05:00|88503.4|88453.4|88509.6|88459.6|88522.3|88472.3|88492.8|88442.8|1594
1597770600000|2020-08-18 17:10:00|88508.5|88458.5|88494.9|88444.9|88511|88461|88485.5|88435.5|982
1597770900000|2020-08-18 17:15:00|88494.8|88444.8|88491.4|88441.4|88501.7|88451.7|88488.9|88438.9|940
1597771200000|2020-08-18 17:20:00|88491|88441|88486.6|88436.6|88496|88446|88472.9|88422.9|1431
1597771500000|2020-08-18 17:25:00|88486.9|88436.9|88462.7|88412.7|88497.1|88447.1|88457.5|88407.5|1246
1597771800000|2020-08-18 17:30:00|88462.6|88412.6|88461|88411|88470.5|88420.5|88439.8|88389.8|1087
1597772100000|2020-08-18 17:35:00|88461.1|88411.1|88424.1|88374.1|88462.7|88412.7|88417.7|88367.7|1222
1597772400000|2020-08-18 17:40:00|88423.3|88373.3|88449|88399|88454|88404|88412|88368.7|1073
1597772700000|2020-08-18 17:45:00|88449.2|88399.2|88433.5|88383.5|88462.3|88412.3|88425.9|88375.9|1004
1597773000000|2020-08-18 17:50:00|88434.5|88384.5|88433.7|88383.7|88440.8|88390.8|88424.4|88374.4|967
1597773300000|2020-08-18 17:55:00|88433.5|88383.5|88443.1|88393.1|88444.5|88394.5|88422.1|88372.1|1083
1597773600000|2020-08-18 18:00:00|88443.2|88393.2|88436|88386|88466.5|88416.5|88431.8|88381.8|1103
1597773900000|2020-08-18 18:05:00|88436.4|88386.4|88441.4|88391.4|88449|88408.5|88431.9|88381.9|926
1597774200000|2020-08-18 18:10:00|88440.9|88390.9|88436.7|88386.7|88446.4|88396.4|88430.3|88380.3|874
1597774500000|2020-08-18 18:15:00|88437.6|88387.6|88457.2|88407.2|88462.3|88412.3|88428.9|88378.9|898
1597774800000|2020-08-18 18:20:00|88457.1|88407.1|88446.1|88396.1|88469.9|88419.9|88444.2|88394.2|887
1597775100000|2020-08-18 18:25:00|88446.4|88396.4|88445.8|88395.8|88451.3|88401.3|88435.9|88385.9|1047
1597775400000|2020-08-18 18:30:00|88446.1|88396.1|88410.6|88360.6|88449.7|88399.7|88408.4|88358.4|952
1597775700000|2020-08-18 18:35:00|88410.5|88360.5|88406.3|88356.3|88423.3|88373.3|88393.6|88343.6|1137
1597776000000|2020-08-18 18:40:00|88406.2|88356.2|88413.8|88363.8|88414.8|88364.8|88400|88350|869
1597776300000|2020-08-18 18:45:00|88413|88363|88436.3|88386.3|88441.3|88391.3|88412.3|88362.3|933
1597776600000|2020-08-18 18:50:00|88436.2|88386.2|88436.7|88386.7|88448.2|88398.2|88431.8|88381.8|991
1597776900000|2020-08-18 18:55:00|88436.9|88386.9|88421.6|88371.6|88444.2|88394.2|88419|88369|927
1597777200000|2020-08-18 19:00:00|88422.3|88372.3|88449.6|88399.6|88450|88400|88420.6|88370.6|1117
1597777500000|2020-08-18 19:05:00|88448.6|88398.6|88461.3|88411.3|88465.3|88415.3|88446.6|88396.6|998
1597777800000|2020-08-18 19:10:00|88461.2|88411.2|88468.3|88418.3|88486.8|88436.8|88460.6|88410.6|825
1597778100000|2020-08-18 19:15:00|88467.3|88417.3|88471.2|88421.2|88476.8|88426.8|88462.9|88412.9|960
1597778400000|2020-08-18 19:20:00|88471.4|88421.4|88456.7|88406.7|88473.4|88423.4|88455.4|88405.4|785
1597778700000|2020-08-18 19:25:00|88457.2|88407.2|88419.5|88369.5|88465|88415|88414.1|88364.1|702
1597779000000|2020-08-18 19:30:00|88419.2|88369.2|88418.5|88368.5|88431.9|88381.9|88411.9|88361.9|877
1597779300000|2020-08-18 19:35:00|88418.3|88368.3|88440.4|88390.4|88459.9|88409.9|88416.3|88366.3|1199
1597779600000|2020-08-18 19:40:00|88440.3|88390.3|88417.5|88367.5|88440.4|88390.4|88415.5|88365.5|1102
1597779900000|2020-08-18 19:45:00|88417.6|88367.6|88412.2|88362.2|88436.7|88386.7|88409.2|88359.2|956
1597780200000|2020-08-18 19:50:00|88412.9|88362.9|88444.5|88394.5|88446|88396|88411.6|88361.6|1028
1597780500000|2020-08-18 19:55:00|88444.7|88394.7|88468.6|88418.6|88479.9|88429.9|88439|88389|1025
1597780800000|2020-08-18 20:00:00|88468.1|88418.1|88461.1|88411.1|88474.6|88424.6|88456.2|88406.2|823
1597781100000|2020-08-18 20:05:00|88460.7|88410.7|88460.5|88410.5|88466.5|88416.5|88452.8|88402.8|661
1597781400000|2020-08-18 20:10:00|88459.8|88409.8|88448.5|88398.5|88462.4|88412.4|88447.4|88397.4|925
1597781700000|2020-08-18 20:15:00|88448.1|88398.1|88443.6|88393.6|88454.2|88404.2|88438.1|88388.1|1088
1597782000000|2020-08-18 20:20:00|88443.9|88393.9|88433.4|88383.4|88451.9|88401.9|88430.1|88380.1|996
1597782300000|2020-08-18 20:25:00|88433.1|88383.1|88438.8|88388.8|88445.3|88395.3|88430.7|88380.7|1078
1597782600000|2020-08-18 20:30:00|88438.2|88388.2|88444.8|88394.8|88454.1|88404.1|88435.3|88385.3|1319
1597782900000|2020-08-18 20:35:00|88444.6|88394.6|88443.1|88393.1|88448.5|88398.5|88430.1|88380.1|1309
1597783200000|2020-08-18 20:40:00|88442.5|88392.5|88458.1|88408.1|88461.8|88411.8|88438.4|88388.4|981
1597783500000|2020-08-18 20:45:00|88457.5|88407.5|88459.6|88409.6|88469.4|88419.4|88450.6|88400.6|1333
1597783800000|2020-08-18 20:50:00|88463|88413|88450.7|88400.7|88497.3|88416.9|88448.1|88371.4|712
1597784100000|2020-08-18 20:55:00|88455.5|88405.5|88477.3|88427.3|88504.4|88454.4|88450.7|88400.7|1516
1597784400000|2020-08-18 21:00:00|88483.3|88433.3|88495.8|88445.8|88500.1|88450.1|88480.7|88430.7|94
1597784700000|2020-08-18 21:05:00|88495|88445|88495.6|88445.6|88561.8|88465|88481.1|88360.7|215
1597785000000|2020-08-18 21:10:00|88494.1|88444.1|88563.1|88352.7|88621.7|88458.6|88481|88248.8|166
1597785300000|2020-08-18 21:15:00|88534.9|88385.2|88510.2|88460.2|88605.8|88460.2|88482.1|88245.8|188
1597785600000|2020-08-18 21:20:00|88539.2|88403.2|88546.9|88360.9|88566.6|88460.2|88485.5|88323.4|226
1597785900000|2020-08-18 21:25:00|88543|88371.1|88471.8|88421.8|88567.5|88444.5|88463.8|88308.3|259
1597786200000|2020-08-18 21:30:00|88509|88380.9|88543.6|88347.6|88566.5|88446|88466.1|88328.7|324
1597786500000|2020-08-18 21:35:00|88543.1|88347|88515|88379.3|88566.5|88439.3|88466.3|88330.2|301
1597786800000|2020-08-18 21:40:00|88515.1|88379|88467|88417|88575.7|88439.6|88464.2|88331.3|475
1597787100000|2020-08-18 21:45:00|88467.1|88417.1|88523.5|88390|88556.6|88441.6|88462.1|88332.8|616
1597787400000|2020-08-18 21:50:00|88524|88389.9|88524.5|88395.1|88552.4|88442.2|88477.6|88364.9|1048
1597787700000|2020-08-18 21:55:00|88522.9|88394.8|88535.8|88378.2|88559.8|88447.2|88479.8|88357.4|514
1597788000000|2020-08-18 22:00:00|88533.3|88375.6|88495.8|88445.8|88533.3|88451.8|88458.3|88375.6|1029
1597788300000|2020-08-18 22:05:00|88494.5|88444.5|88485.5|88435.5|88511.5|88461.5|88472|88422|1142
1597788600000|2020-08-18 22:10:00|88486.3|88436.3|88473.8|88423.8|88490.3|88440.3|88462.4|88412.4|733
1597788900000|2020-08-18 22:15:00|88472.1|88422.1|88468.9|88418.9|88494.6|88444.6|88463.3|88413.3|582
1597789200000|2020-08-18 22:20:00|88471|88421|88453.8|88323|88481|88429.8|88416.9|88319.1|1064
1597789500000|2020-08-18 22:25:00|88454.2|88323.4|88427.9|88377.9|88470.5|88388.7|88403.9|88317.3|1572
1597789800000|2020-08-18 22:30:00|88427.4|88377.4|88417.5|88367.5|88476.6|88389.1|88416|88325.6|988
1597790100000|2020-08-18 22:35:00|88418|88368|88414.6|88364.6|88463.4|88379.3|88391.5|88316.5|818
1597790400000|2020-08-18 22:40:00|88415|88365|88388.1|88338.1|88468|88418|88382.4|88315.5|1313
1597790700000|2020-08-18 22:45:00|88386|88336|88361.6|88311.6|88462.2|88380.3|88351.3|88292.2|1072
1597791000000|2020-08-18 22:50:00|88362.1|88312.1|88394.7|88344.7|88457.9|88370.8|88334.4|88284.4|974
1597791300000|2020-08-18 22:55:00|88394.5|88344.5|88410.5|88276.6|88419.3|88345.9|88353.9|88268.8|483
1597791600000|2020-08-18 23:00:00|88368.1|88318.1|88353.8|88303.8|88426.7|88324.7|88350.7|88268.8|435
1597791900000|2020-08-18 23:05:00|88354.8|88304.8|88369.9|88319.9|88406.6|88325|88348.7|88280.4|346
1597792200000|2020-08-18 23:10:00|88369.7|88319.7|88371.5|88321.5|88413.4|88363.4|88352.2|88302.2|767
1597792500000|2020-08-18 23:15:00|88369.9|88319.9|88374.8|88324.8|88425.2|88360.9|88337.1|88287.1|772
1597792800000|2020-08-18 23:20:00|88375.7|88325.7|88342.1|88292.1|88384.6|88326.1|88334.8|88253.1|584
1597793100000|2020-08-18 23:25:00|88341.9|88291.9|88339.6|88289.6|88350.5|88300.5|88332.8|88282.8|375
1597793400000|2020-08-18 23:30:00|88340|88290|88324.8|88274.8|88340.3|88290.3|88303.5|88253.5|634
1597793700000|2020-08-18 23:35:00|88319.1|88269.1|88316.6|88266.6|88370.2|88289.6|88303.8|88241.4|424
1597794000000|2020-08-18 23:40:00|88315.6|88265.6|88307.2|88257.2|88318.9|88268.9|88303.2|88253.2|489
1597794300000|2020-08-18 23:45:00|88307.1|88257.1|88312.7|88262.7|88355.4|88272.6|88300.5|88217.5|512
1597794600000|2020-08-18 23:50:00|88312.8|88262.8|88298.7|88248.7|88351.6|88265.6|88273.4|88209.8|765
1597794900000|2020-08-18 23:55:00|88298|88248|88287.9|88237.9|88334.5|88252.4|88254.5|88204.5|733
1597795200000|2020-08-19 00:00:00|88290.4|88240.4|88276.2|88226.2|88336.5|88286.5|88270.1|88220.1|1276
1597795500000|2020-08-19 00:05:00|88276.5|88226.5|88267.4|88217.4|88279|88229|88247.7|88197.7|909
1597795800000|2020-08-19 00:10:00|88267|88217|88309|88259|88386.2|88295.4|88257.5|88207.5|912
1597796100000|2020-08-19 00:15:00|88309.7|88259.7|88342.1|88292.1|88395.9|88322.1|88306.6|88256.6|845
1597796400000|2020-08-19 00:20:00|88341.6|88291.6|88368.5|88318.5|88373.4|88323.4|88339.2|88289.2|774
1597796700000|2020-08-19 00:25:00|88367.9|88317.9|88361.5|88311.5|88384.4|88334.4|88360.6|88310.6|732
1597797000000|2020-08-19 00:30:00|88361.4|88311.4|88366|88316|88375.2|88325.2|88352.1|88302.1|608
1597797300000|2020-08-19 00:35:00|88365.7|88315.7|88379.2|88329.2|88412.5|88331.6|88350.8|88286.4|708
1597797600000|2020-08-19 00:40:00|88380|88330|88409.4|88359.4|88419.4|88369.4|88371.4|88321.4|769
1597797900000|2020-08-19 00:45:00|88408.7|88358.7|88428.9|88378.9|88436.5|88386.5|88372.8|88322.8|962
1597798200000|2020-08-19 00:50:00|88429.8|88379.8|88440.3|88390.3|88479.6|88429.6|88391.6|88341.6|1010
1597798500000|2020-08-19 00:55:00|88440.4|88390.4|88400.4|88350.4|88517.8|88467.8|88366.1|88316.1|1122
1597798800000|2020-08-19 01:00:00|88399.8|88349.8|88389.9|88339.9|88410.7|88360.7|88374.4|88324.4|815
1597799100000|2020-08-19 01:05:00|88390.7|88340.7|88344.4|88294.4|88392.9|88342.9|88331.4|88281.4|912
1597799400000|2020-08-19 01:10:00|88344.9|88294.9|88391.7|88341.7|88417.5|88367.5|88338.3|88288.3|892
1597799700000|2020-08-19 01:15:00|88389.7|88339.7|88386|88336|88400.9|88350.9|88375|88325|771
1597800000000|2020-08-19 01:20:00|88385.6|88335.6|88387.8|88337.8|88397.1|88347.1|88379|88329|697
1597800300000|2020-08-19 01:25:00|88389.2|88339.2|88412.3|88362.3|88424|88374|88382|88332|861
1597800600000|2020-08-19 01:30:00|88412.6|88362.6|88441.4|88391.4|88447.5|88397.5|88411.6|88361.6|1082
1597800900000|2020-08-19 01:35:00|88440.5|88390.5|88450.9|88400.9|88450.9|88400.9|88418.8|88368.8|1028
1597801200000|2020-08-19 01:40:00|88453.5|88403.5|88389|88339|88467|88417|88386.7|88336.7|1105
1597801500000|2020-08-19 01:45:00|88388.9|88338.9|88380.1|88330.1|88393.2|88343.2|88368.7|88318.7|943
1597801800000|2020-08-19 01:50:00|88379.8|88329.8|88395.9|88345.9|88398.2|88348.2|88361.5|88311.5|1023
1597802100000|2020-08-19 01:55:00|88395.4|88345.4|88419.8|88369.8|88433.6|88383.6|88394|88344|1043
1597802400000|2020-08-19 02:00:00|88419.1|88369.1|88439.2|88389.2|88446.3|88396.3|88417.4|88367.4|895
1597802700000|2020-08-19 02:05:00|88439.5|88389.5|88445.6|88395.6|88459.3|88409.3|88427.2|88377.2|1032
1597803000000|2020-08-19 02:10:00|88447.6|88397.6|88438.7|88388.7|88449.4|88399.4|88427.6|88377.6|751
1597803300000|2020-08-19 02:15:00|88438.2|88388.2|88418.1|88368.1|88444.4|88394.4|88414.6|88364.6|937
1597803600000|2020-08-19 02:20:00|88417.9|88367.9|88418.5|88368.5|88435.3|88385.3|88411.4|88361.4|986
1597803900000|2020-08-19 02:25:00|88419.7|88369.7|88458.9|88408.9|88459.2|88409.2|88417.4|88367.4|913
1597804200000|2020-08-19 02:30:00|88458|88408|88457.3|88407.3|88470.4|88420.4|88453.3|88403.3|892
1597804500000|2020-08-19 02:35:00|88457.8|88407.8|88465.4|88415.4|88466.1|88416.1|88439.4|88389.4|809
1597804800000|2020-08-19 02:40:00|88462.5|88412.5|88470.9|88420.9|88474.8|88424.8|88452.7|88402.7|820
1597805100000|2020-08-19 02:45:00|88470.4|88420.4|88469.3|88419.3|88480.3|88430.3|88460.6|88410.6|1244
1597805400000|2020-08-19 02:50:00|88466.2|88416.2|88445.9|88395.9|88467.7|88417.7|88427.8|88377.8|1116
1597805700000|2020-08-19 02:55:00|88446.3|88396.3|88449.2|88399.2|88451.8|88401.8|88433.3|88383.3|1102
1597806000000|2020-08-19 03:00:00|88449.3|88399.3|88445.4|88395.4|88453.3|88403.3|88420.8|88370.8|953
1597806300000|2020-08-19 03:05:00|88446|88396|88456.3|88406.3|88458.8|88408.8|88442.5|88392.5|1030
1597806600000|2020-08-19 03:10:00|88449.4|88399.4|88445.1|88395.1|88458.1|88408.1|88440|88390|1110
1597806900000|2020-08-19 03:15:00|88442.9|88392.9|88437.8|88387.8|88449.9|88399.9|88430.2|88380.2|1230
1597807200000|2020-08-19 03:20:00|88439.8|88389.8|88424.5|88374.5|88443.9|88393.9|88421.3|88371.3|1033
1597807500000|2020-08-19 03:25:00|88422.2|88372.2|88415.9|88365.9|88437|88387|88413.6|88363.6|995
1597807800000|2020-08-19 03:30:00|88414.4|88364.4|88428.3|88378.3|88432|88382|88411.8|88361.8|755
1597808100000|2020-08-19 03:35:00|88425.3|88375.3|88436.9|88386.9|88437.5|88387.5|88425.3|88375.3|999
1597808400000|2020-08-19 03:40:00|88437.4|88387.4|88452|88402|88453.2|88403.2|88432.4|88382.4|1099
1597808700000|2020-08-19 03:45:00|88451.3|88401.3|88454.1|88404.1|88467.6|88417.6|88440.9|88390.9|1024
1597809000000|2020-08-19 03:50:00|88453.5|88403.5|88478.4|88428.4|88496.9|88446.9|88450.7|88400.7|1056
1597809300000|2020-08-19 03:55:00|88478.7|88428.7|88493|88443|88515|88465|88478|88428|1105
1597809600000|2020-08-19 04:00:00|88492.5|88442.5|88465.5|88415.5|88493.1|88443.1|88464.2|88414.2|935
1597809900000|2020-08-19 04:05:00|88466|88416|88461.6|88411.6|88480.2|88430.2|88454.6|88404.6|994
1597810200000|2020-08-19 04:10:00|88464.8|88414.8|88476.5|88426.5|88477.6|88427.6|88450.1|88400.1|660
1597810500000|2020-08-19 04:15:00|88474.6|88424.6|88472|88422|88482.5|88432.5|88466.9|88416.9|566
1597810800000|2020-08-19 04:20:00|88471.6|88421.6|88486.4|88436.4|88490.6|88440.6|88465.6|88415.6|627
1597811100000|2020-08-19 04:25:00|88485.9|88435.9|88494.6|88444.6|88498.5|88448.5|88482.3|88432.3|721
1597811400000|2020-08-19 04:30:00|88495.3|88445.3|88485.4|88435.4|88501.5|88451.5|88479.3|88429.3|722
1597811700000|2020-08-19 04:35:00|88487.3|88437.3|88462.2|88412.2|88490.3|88440.3|88461.5|88411.5|933
1597812000000|2020-08-19 04:40:00|88463.1|88413.1|88456.1|88406.1|88474.6|88424.6|88453.2|88403.2|651
1597812300000|2020-08-19 04:45:00|88456.4|88406.4|88474.5|88424.5|88478.7|88428.7|88454.8|88404.8|546
1597812600000|2020-08-19 04:50:00|88470|88420|88483.6|88433.6|88494.8|88444.8|88470|88420|634
1597812900000|2020-08-19 04:55:00|88483.9|88433.9|88496|88446|88504|88454|88474|88424|599
1597813200000|2020-08-19 05:00:00|88496.5|88446.5|88514.1|88464.1|88515.3|88465.3|88494.4|88444.4|462
1597813500000|2020-08-19 05:05:00|88513|88463|88519.3|88469.3|88519.3|88469.3|88503.2|88453.2|448
1597813800000|2020-08-19 05:10:00|88519.4|88469.4|88526.4|88476.4|88529.6|88479.6|88501.5|88451.5|468
1597814100000|2020-08-19 05:15:00|88527.2|88477.2|88490.9|88440.9|88528|88478|88480.5|88430.5|846
1597814400000|2020-08-19 05:20:00|88491|88441|88429.9|88379.9|88491.5|88441.5|88428.6|88378.6|837
1597814700000|2020-08-19 05:25:00|88433|88383|88413.2|88363.2|88438.7|88388.7|88406.8|88356.8|1107
1597815000000|2020-08-19 05:30:00|88408.7|88358.7|88406.8|88356.8|88423.4|88373.4|88388.9|88338.9|1140
1597815300000|2020-08-19 05:35:00|88406.9|88356.9|88427.6|88377.6|88427.6|88377.6|88390.8|88340.8|905
1597815600000|2020-08-19 05:40:00|88425.5|88375.5|88425.5|88375.5|88443.2|88393.2|88394.4|88344.4|1216
1597815900000|2020-08-19 05:45:00|88425.3|88375.3|88457.7|88407.7|88463.7|88413.7|88423.8|88373.8|965
1597816200000|2020-08-19 05:50:00|88459.7|88409.7|88464|88414|88466.8|88416.8|88440.6|88390.6|1069
1597816500000|2020-08-19 05:55:00|88462.8|88412.8|88455.8|88405.8|88467.4|88417.4|88445.4|88395.4|1040
1597816800000|2020-08-19 06:00:00|88458.7|88408.7|88386.5|88336.5|88477.9|88427.9|88377.7|88327.7|1614
1597817100000|2020-08-19 06:05:00|88388|88338|88426.2|88376.2|88431.2|88381.2|88382.1|88332.1|1660
1597817400000|2020-08-19 06:10:00|88425.7|88375.7|88470.1|88420.1|88506.4|88456.4|88424.3|88374.3|1575
1597817700000|2020-08-19 06:15:00|88471.8|88421.8|88391.1|88341.1|88481.5|88431.5|88384.7|88334.7|1479
1597818000000|2020-08-19 06:20:00|88390.3|88340.3|88384.3|88334.3|88428.1|88378.1|88358.1|88308.1|1630
1597818300000|2020-08-19 06:25:00|88384.2|88334.2|88437|88387|88440.1|88390.1|88364.8|88314.8|1472
1597818600000|2020-08-19 06:30:00|88437.1|88387.1|88381.7|88331.7|88474.8|88424.8|88375.5|88325.5|1527
1597818900000|2020-08-19 06:35:00|88381.8|88331.8|88374.7|88324.7|88388.5|88338.5|88351.3|88301.3|1456
1597819200000|2020-08-19 06:40:00|88375|88325|88411.2|88361.2|88447.7|88397.7|88372.4|88322.4|1466
1597819500000|2020-08-19 06:45:00|88410|88360|88411.8|88361.8|88419.9|88369.9|88390.4|88340.4|1465
1597819800000|2020-08-19 06:50:00|88411.5|88361.5|88437.3|88412.3|88448.1|88419.8|88411.2|88361.2|1177
1597820100000|2020-08-19 06:55:00|88437.5|88412.5|88441.9|88416.9|88445.9|88420.9|88411.3|88386.3|1327
1597820400000|2020-08-19 07:00:00|88443.9|88418.9|88372.1|88322.1|88478.8|88452|88364.5|88322.1|1762
1597820700000|2020-08-19 07:05:00|88370.2|88320.2|88397.6|88372.6|88456.5|88418.4|88362.2|88320.2|1909
1597821000000|2020-08-19 07:10:00|88398.6|88373.6|88451.2|88426.2|88488.9|88449.1|88347.3|88322.3|1793
1597821300000|2020-08-19 07:15:00|88449.9|88424.9|88511.4|88486.4|88529.3|88495.5|88411.2|88386.2|2766
1597821600000|2020-08-19 07:20:00|88511.9|88486.9|88486.4|88436.4|88568.5|88530.7|88465.4|88415.4|3164
1597821900000|2020-08-19 07:25:00|88485.5|88435.5|88464.6|88439.6|88507|88473.7|88436.1|88390.1|2970
1597822200000|2020-08-19 07:30:00|88463.3|88438.3|88412.1|88387.1|88468.7|88443.7|88379.4|88354.4|1854
1597822500000|2020-08-19 07:35:00|88412|88387|88390.1|88365.1|88437.8|88412.8|88379.8|88344.7|1613
1597822800000|2020-08-19 07:40:00|88390.9|88365.9|88375.1|88350.1|88415.7|88382.6|88349.4|88324.4|1517
1597823100000|2020-08-19 07:45:00|88376.1|88351.1|88375.7|88350.7|88396.4|88366.8|88350|88325|1642
1597823400000|2020-08-19 07:50:00|88375.4|88350.4|88285.8|88260.8|88376.7|88351.7|88230.8|88205.8|1685
1597823700000|2020-08-19 07:55:00|88285.3|88260.3|88277.6|88252.6|88328.2|88303.2|88269.4|88244.4|1573
1597824000000|2020-08-19 08:00:00|88283.1|88258.1|88305.5|88280.5|88305.5|88280.5|88270.3|88245.3|1575
1597824300000|2020-08-19 08:05:00|88305.6|88280.6|88273|88248|88315.5|88290.5|88261|88236|1396
1597824600000|2020-08-19 08:10:00|88272.7|88247.7|88245.6|88220.6|88276.5|88251.5|88236.5|88211.5|1453
1597824900000|2020-08-19 08:15:00|88246.1|88221.1|88276.2|88251.2|88280.2|88255.2|88207.1|88182.1|1603
1597825200000|2020-08-19 08:20:00|88276.3|88251.3|88206.2|88181.2|88304.5|88279.5|88204.8|88179.8|1610
1597825500000|2020-08-19 08:25:00|88206.8|88181.8|88300|88275|88322.8|88297.8|88198|88173|1479
1597825800000|2020-08-19 08:30:00|88299.5|88274.5|88245.8|88220.8|88303.3|88278.3|88196.5|88171.5|1668
1597826100000|2020-08-19 08:35:00|88245.1|88220.1|88335.1|88310.1|88342.9|88317.9|88210.8|88185.8|1549
1597826400000|2020-08-19 08:40:00|88335.2|88310.2|88265.6|88240.6|88336.7|88311.7|88258.9|88233.9|1518
1597826700000|2020-08-19 08:45:00|88266|88241|88280.1|88255.1|88335.8|88310.8|88241.3|88216.3|1641
1597827000000|2020-08-19 08:50:00|88278.4|88253.4|88313|88288|88314.6|88289.6|88271|88246|1719
1597827300000|2020-08-19 08:55:00|88313.2|88288.2|88297.1|88247.1|88335.8|88310.8|88260.8|88235.8|1541
1597827600000|2020-08-19 09:00:00|88297.3|88247.3|88293.8|88268.8|88306.9|88277|88262.4|88235.3|1544
1597827900000|2020-08-19 09:05:00|88293.9|88268.9|88287.1|88262.1|88319.9|88294.9|88272.7|88247.7|1598
1597828200000|2020-08-19 09:10:00|88286.9|88261.9|88281.9|88256.9|88299.1|88274.1|88246.1|88221.1|1488
1597828500000|2020-08-19 09:15:00|88282|88257|88255.4|88230.4|88282|88257|88227.7|88202.7|1588
1597828800000|2020-08-19 09:20:00|88260.9|88235.9|88244.7|88219.7|88262|88237|88232.9|88207.9|1421
1597829100000|2020-08-19 09:25:00|88244.6|88219.6|88284.6|88259.6|88307.7|88282.7|88244.6|88219.6|1521
1597829400000|2020-08-19 09:30:00|88284.7|88259.7|88311.5|88286.5|88336.4|88311.4|88281.1|88256.1|1328
1597829700000|2020-08-19 09:35:00|88311.6|88286.6|88317.4|88292.4|88318.1|88293.1|88295.8|88270.8|1310
1597830000000|2020-08-19 09:40:00|88317.3|88292.3|88339.3|88314.3|88349.5|88324.5|88293.9|88268.9|1393
1597830300000|2020-08-19 09:45:00|88338.4|88313.4|88419.8|88394.8|88419.8|88394.8|88337.7|88312.7|1530
1597830600000|2020-08-19 09:50:00|88418.5|88393.5|88449|88424|88461.6|88436.6|88395.8|88370.8|1486
1597830900000|2020-08-19 09:55:00|88449.1|88424.1|88432.2|88407.2|88456.4|88431.4|88373.6|88348.6|1581
1597831200000|2020-08-19 10:00:00|88429.4|88404.4|88353.2|88328.2|88436.8|88411.8|88343.5|88318.5|1544
1597831500000|2020-08-19 10:05:00|88356.5|88331.5|88337.1|88312.1|88374.6|88349.6|88337.1|88312.1|1456
1597831800000|2020-08-19 10:10:00|88333.9|88308.9|88347.1|88322.1|88358.6|88333.6|88307|88282|1358
1597832100000|2020-08-19 10:15:00|88347|88322|88362.2|88337.2|88386.1|88361.1|88320.3|88295.3|1251
1597832400000|2020-08-19 10:20:00|88362.1|88337.1|88338.8|88313.8|88368.3|88343.3|88331.5|88306.5|1283
1597832700000|2020-08-19 10:25:00|88339.1|88314.1|88340.8|88315.8|88380.4|88355.4|88334.3|88309.3|1292
1597833000000|2020-08-19 10:30:00|88340.9|88315.9|88363.6|88338.6|88378.2|88353.2|88330.8|88305.8|1219
1597833300000|2020-08-19 10:35:00|88363.7|88338.7|88379.8|88354.8|88384.2|88359.2|88339.8|88314.8|1088
1597833600000|2020-08-19 10:40:00|88379.9|88354.9|88348.3|88323.3|88388.8|88363.8|88345.7|88320.7|1089
1597833900000|2020-08-19 10:45:00|88348.2|88323.2|88345.3|88320.3|88369|88344|88333.2|88308.2|1213
1597834200000|2020-08-19 10:50:00|88345.5|88320.5|88375.8|88350.8|88383.8|88358.8|88343.5|88318.5|1170
1597834500000|2020-08-19 10:55:00|88379.2|88354.2|88343.7|88318.7|88381.1|88356.1|88329|88304|1164
1597834800000|2020-08-19 11:00:00|88343|88318|88315.3|88290.3|88358.1|88333.1|88310.6|88285.6|1400
1597835100000|2020-08-19 11:05:00|88316.6|88291.6|88308.7|88283.7|88332.7|88307.7|88303.9|88278.9|1312
1597835400000|2020-08-19 11:10:00|88310|88285|88416.4|88391.4|88424.8|88399.8|88309.8|88284.8|1540
1597835700000|2020-08-19 11:15:00|88415.5|88390.5|88368.3|88343.3|88421.9|88396.9|88364|88339|1458
1597836000000|2020-08-19 11:20:00|88368.2|88343.2|88367.7|88342.7|88402.3|88377.3|88357.5|88332.5|1387
1597836300000|2020-08-19 11:25:00|88368.6|88343.6|88387.8|88362.8|88397.1|88372.1|88348.5|88323.5|1467
1597836600000|2020-08-19 11:30:00|88388.1|88363.1|88372.6|88347.6|88398.8|88373.8|88361|88336|1421
1597836900000|2020-08-19 11:35:00|88372.7|88347.7|88361.3|88336.3|88402.1|88377.1|88341.4|88316.4|1304
1597837200000|2020-08-19 11:40:00|88361.2|88336.2|88413.8|88388.8|88418.1|88393.1|88349.4|88324.4|1329
1597837500000|2020-08-19 11:45:00|88415.8|88390.8|88396.3|88371.3|88436|88411|88386|88361|1513
1597837800000|2020-08-19 11:50:00|88396.7|88371.7|88381.5|88356.5|88397.3|88372.3|88341.7|88316.7|1444
1597838100000|2020-08-19 11:55:00|88381.6|88356.6|88348.6|88323.6|88385.1|88360.1|88331.2|88306.2|1423
1597838400000|2020-08-19 12:00:00|88350.3|88325.3|88377.8|88352.8|88436.7|88411.7|88343.9|88318.9|1609
1597838700000|2020-08-19 12:05:00|88377.6|88352.6|88428.9|88403.9|88446.2|88421.2|88377.3|88352.3|1309
1597839000000|2020-08-19 12:10:00|88428.8|88403.8|88376.3|88351.3|88449.3|88424.3|88372.4|88347.4|1349
1597839300000|2020-08-19 12:15:00|88375.5|88350.5|88368.3|88343.3|88380.9|88355.9|88353.7|88328.7|1307
1597839600000|2020-08-19 12:20:00|88368.2|88343.2|88420.1|88395.1|88421.2|88396.2|88362.9|88337.9|1524
1597839900000|2020-08-19 12:25:00|88419.7|88394.7|88387.2|88362.2|88423.9|88398.9|88376.6|88351.6|1283
1597840200000|2020-08-19 12:30:00|88386.5|88361.5|88415.7|88390.7|88424.2|88399.2|88378.3|88353.3|1160
1597840500000|2020-08-19 12:35:00|88415.6|88390.6|88403.6|88378.6|88434.6|88409.6|88380.9|88355.9|1424
1597840800000|2020-08-19 12:40:00|88403.5|88378.5|88466.3|88441.3|88469.1|88444.1|88381.4|88356.4|1487
1597841100000|2020-08-19 12:45:00|88466.4|88441.4|88470.8|88445.8|88490.9|88465.9|88462|88437|1577
1597841400000|2020-08-19 12:50:00|88471.1|88446.1|88487.7|88462.7|88503.9|88478.9|88465.6|88440.6|1406
1597841700000|2020-08-19 12:55:00|88486.8|88461.8|88507.5|88482.5|88531.7|88506.7|88469.4|88444.4|1391
1597842000000|2020-08-19 13:00:00|88507.4|88482.4|88503.9|88478.9|88580.2|88555.2|88481.4|88456.4|1652
1597842300000|2020-08-19 13:05:00|88504.3|88479.3|88481.9|88456.9|88508|88483|88456.7|88431.7|1530
1597842600000|2020-08-19 13:10:00|88481.5|88456.5|88523.5|88498.5|88541.3|88516.3|88476.4|88451.4|1469
1597842900000|2020-08-19 13:15:00|88523.6|88498.6|88413.4|88388.4|88523.6|88498.6|88410.2|88385.2|1553
1597843200000|2020-08-19 13:20:00|88411.6|88386.6|88394.4|88369.4|88444|88419|88380.5|88355.5|1500
1597843500000|2020-08-19 13:25:00|88394.3|88369.3|88379.3|88354.3|88431.1|88406.1|88377.4|88352.4|1506
1597843800000|2020-08-19 13:30:00|88379.6|88354.6|88330.3|88305.3|88384.8|88359.8|88329.6|88304.6|1716
1597844100000|2020-08-19 13:35:00|88332.9|88307.9|88315.7|88290.7|88332.9|88307.9|88275.4|88250.4|1585
1597844400000|2020-08-19 13:40:00|88316.5|88291.5|88318.1|88293.1|88350|88325|88266|88241|1700
1597844700000|2020-08-19 13:45:00|88317.6|88292.6|88344.3|88319.3|88372.8|88347.8|88298.5|88273.5|1885
1597845000000|2020-08-19 13:50:00|88344.1|88319.1|88382.4|88357.4|88382.4|88357.4|88307|88282|1717
1597845300000|2020-08-19 13:55:00|88380.6|88355.6|88367.5|88342.5|88431.5|88406.5|88364.7|88339.7|1853
1597845600000|2020-08-19 14:00:00|88367.8|88342.8|88284.1|88259.1|88375.2|88350.2|88275.7|88250.7|1740
1597845900000|2020-08-19 14:05:00|88284.8|88259.8|88343.4|88318.4|88348.7|88323.7|88283.4|88258.4|1517
1597846200000|2020-08-19 14:10:00|88343.5|88318.5|88315.8|88290.8|88362.1|88337.1|88293.8|88268.8|1577
1597846500000|2020-08-19 14:15:00|88314.4|88289.4|88361|88336|88386.9|88361.9|88314.4|88289.4|1621
1597846800000|2020-08-19 14:20:00|88361.7|88336.7|88383.2|88358.2|88386.8|88361.8|88338.2|88313.2|1694
1597847100000|2020-08-19 14:25:00|88383.1|88358.1|88376.1|88351.1|88422.7|88397.7|88358.4|88333.4|1712
1597847400000|2020-08-19 14:30:00|88376.2|88351.2|88321.6|88296.6|88380.2|88355.2|88277.1|88252.1|1652
1597847700000|2020-08-19 14:35:00|88321.8|88296.8|88418.8|88393.8|88447.1|88415.6|88295|88268.7|1936
1597848000000|2020-08-19 14:40:00|88420.3|88395.3|88509.7|88484.7|88538.6|88489.1|88396.8|88368.1|2067
1597848300000|2020-08-19 14:45:00|88509.9|88484.9|88504.9|88454.9|88592.2|88542.2|88480.9|88451.7|2096
1597848600000|2020-08-19 14:50:00|88504.6|88454.6|88512.7|88487.7|88579.2|88554.2|88502.1|88452.1|1959
1597848900000|2020-08-19 14:55:00|88512.4|88487.4|88479.1|88454.1|88537|88512|88479|88454|1952
1597849200000|2020-08-19 15:00:00|88472.6|88447.6|88646.9|88621.9|88655.2|88622.2|88422.8|88390.3|2052
1597849500000|2020-08-19 15:05:00|88645.6|88620.6|88607.2|88582.2|88653.7|88621|88585.9|88560.9|1790
1597849800000|2020-08-19 15:10:00|88607.3|88582.3|88614|88589|88622.4|88597.4|88554.2|88529.2|1786
1597850100000|2020-08-19 15:15:00|88614.2|88589.2|88597.2|88572.2|88656.2|88622.2|88596|88571|1707
1597850400000|2020-08-19 15:20:00|88597.6|88572.6|88595.7|88570.7|88618|88593|88586.3|88561.3|1459
1597850700000|2020-08-19 15:25:00|88593.9|88568.9|88578.4|88553.4|88597.5|88572.5|88562.1|88524.6|1767
1597851000000|2020-08-19 15:30:00|88579.3|88554.3|88534.7|88484.7|88593.7|88568.7|88524.3|88481.1|1529
1597851300000|2020-08-19 15:35:00|88534.8|88484.8|88486.7|88461.7|88541.4|88507|88462.5|88437.5|1521
1597851600000|2020-08-19 15:40:00|88487.6|88462.6|88445.1|88420.1|88516.5|88491.5|88440.5|88415.5|1377
1597851900000|2020-08-19 15:45:00|88444|88419|88455.5|88430.5|88469.3|88444.3|88429.7|88404.7|1364
1597852200000|2020-08-19 15:50:00|88455.4|88430.4|88497.4|88472.4|88505.8|88480.8|88445.4|88420.4|1170
1597852500000|2020-08-19 15:55:00|88497|88472|88527.7|88502.7|88541.3|88516.3|88484.2|88459.2|1339
1597852800000|2020-08-19 16:00:00|88527.8|88502.8|88528.4|88503.4|88561.8|88529.4|88504|88473.3|1571
1597853100000|2020-08-19 16:05:00|88528.1|88503.1|88624|88599|88668.5|88632.8|88524.4|88499.4|1674
1597853400000|2020-08-19 16:10:00|88624.4|88599.4|88652|88627|88657.9|88632.9|88608|88583|1302
1597853700000|2020-08-19 16:15:00|88651.4|88626.4|88767.1|88717.1|88827.5|88777.5|88633|88593.3|1505
1597854000000|2020-08-19 16:20:00|88764.9|88714.9|88727.9|88702.9|88779.9|88740.7|88719.3|88681|1575
1597854300000|2020-08-19 16:25:00|88728|88703|88674|88649|88734.9|88709.9|88659.9|88634.9|1214
1597854600000|2020-08-19 16:30:00|88673.8|88648.8|88677.7|88652.7|88691.6|88666.6|88665.7|88640.7|1219
1597854900000|2020-08-19 16:35:00|88677.9|88652.9|88669.9|88644.9|88690.5|88665.5|88659.2|88634.2|1087
1597855200000|2020-08-19 16:40:00|88669.7|88644.7|88651.7|88626.7|88690.3|88658.4|88629.8|88591.7|1226
1597855500000|2020-08-19 16:45:00|88652|88627|88711.5|88686.5|88731.2|88694.1|88648.7|88623.7|1326
1597855800000|2020-08-19 16:50:00|88711.4|88686.4|88665|88640|88716.3|88686.4|88656.4|88631.4|1332
1597856100000|2020-08-19 16:55:00|88664.3|88639.3|88709.3|88684.3|88731.1|88706.1|88664.3|88639.3|1267
1597856400000|2020-08-19 17:00:00|88706.3|88681.3|88732.6|88682.6|88739.1|88691.9|88703.4|88655.6|1356
1597856700000|2020-08-19 17:05:00|88732.8|88682.8|88716.9|88691.9|88742.8|88693.9|88697|88658.5|1236
1597857000000|2020-08-19 17:10:00|88718.1|88693.1|88736.1|88711.1|88754.6|88717.9|88707.9|88678.5|1352
1597857300000|2020-08-19 17:15:00|88736.2|88711.2|88669.4|88644.4|88740.7|88712.4|88661.8|88623.9|1230
1597857600000|2020-08-19 17:20:00|88669|88644|88659.1|88634.1|88690.8|88654.3|88655.4|88621|1179
1597857900000|2020-08-19 17:25:00|88658.9|88633.9|88634.2|88609.2|88670.2|88634.5|88628.6|88594.4|1337
1597858200000|2020-08-19 17:30:00|88634.1|88609.1|88651.1|88626.1|88671.9|88636.8|88625.7|88595.9|1103
1597858500000|2020-08-19 17:35:00|88663.4|88613.4|88664.6|88639.6|88665.6|88640.6|88635.9|88601.4|1215
1597858800000|2020-08-19 17:40:00|88664.4|88639.4|88684.4|88634.4|88684.4|88657|88659.1|88619.4|1106
1597859100000|2020-08-19 17:45:00|88684.3|88634.3|88617.5|88592.5|88685.4|88648|88612|88577.3|1259
1597859400000|2020-08-19 17:50:00|88617.7|88592.7|88650.7|88600.7|88664.1|88627|88616.1|88589.3|1236
1597859700000|2020-08-19 17:55:00|88651.2|88601.2|88680.2|88523|88680.2|88625.9|88598.9|88523|1257
1597860000000|2020-08-19 18:00:00|88669.7|88526.2|88613.2|88563.2|88703.1|88585.7|88549.9|88499.9|1729
1597860300000|2020-08-19 18:05:00|88613.8|88563.8|88964.8|88914.8|88998.8|88948.8|88613.8|88563.8|2269
1597860600000|2020-08-19 18:10:00|88961.7|88911.7|89105.6|89055.6|89120.8|89070.8|88918.6|88868.6|2093
1597860900000|2020-08-19 18:15:00|89105.7|89055.7|89074.1|89024.1|89137.4|89087.4|89011.9|88961.9|2085
1597861200000|2020-08-19 18:20:00|89076.1|89026.1|88944.9|88894.9|89082.3|89045.3|88923.1|88873.1|2060
1597861500000|2020-08-19 18:25:00|88946.3|88896.3|88955.4|88905.4|89042.7|89004.1|88941.6|88891.6|1966
1597861800000|2020-08-19 18:30:00|88956.7|88906.7|88980.8|88930.8|89028.3|88978.3|88925.8|88875.8|1978
1597862100000|2020-08-19 18:35:00|88981.6|88931.6|89082.5|89032.5|89108.7|89058.7|88977.5|88927.5|1893
1597862400000|2020-08-19 18:40:00|89083.2|89033.2|89038.7|88988.7|89083.2|89045.5|89011.9|88961.9|1750
1597862700000|2020-08-19 18:45:00|89024.6|88999.6|89014.7|88964.7|89035.7|89000.7|88971|88931.2|1756
1597863000000|2020-08-19 18:50:00|89014.9|88964.9|88965.5|88915.5|89015.1|88965.1|88950.4|88903.6|1548
1597863300000|2020-08-19 18:55:00|88965.6|88915.6|88903.4|88853.4|88965.6|88915.6|88885.7|88848.6|1595
1597863600000|2020-08-19 19:00:00|88908.8|88858.8|88928.2|88878.2|88945.5|88905.9|88867.6|88827.2|1667
1597863900000|2020-08-19 19:05:00|88925.7|88875.7|88894.1|88844.1|88926.1|88891.9|88864.9|88827.1|1183
1597864200000|2020-08-19 19:10:00|88894|88844|88878.5|88853.5|88902.9|88861.5|88867.2|88822.6|1165
1597864500000|2020-08-19 19:15:00|88878.7|88853.7|88924.6|88899.6|88939.6|88901.5|88875.8|88838.7|1200
1597864800000|2020-08-19 19:20:00|88921.7|88896.7|89009.7|88959.7|89009.7|88971.4|88921.7|88891|1311
1597865100000|2020-08-19 19:25:00|89011.2|88961.2|88980.6|88930.6|89020.6|88979.7|88967.8|88929.3|1329
1597865400000|2020-08-19 19:30:00|88980.7|88930.7|88997.5|88947.5|89002.4|88962.7|88952|88914.6|1279
1597865700000|2020-08-19 19:35:00|88994.8|88944.8|89059.9|89034.9|89064.6|89035.8|88974.7|88932.7|1647
1597866000000|2020-08-19 19:40:00|89060|89035|89064.3|89039.3|89081.7|89044.6|89041.7|89011.6|1266
1597866300000|2020-08-19 19:45:00|89064.6|89039.6|89095.5|89045.5|89115.2|89076.2|89064.6|89021.5|1723
1597866600000|2020-08-19 19:50:00|89097.4|89047.4|89118|89068|89123.8|89073.8|89085.9|89035.9|1755
1597866900000|2020-08-19 19:55:00|89117.9|89067.9|89070.2|89020.2|89117.9|89067.9|89047.8|88997.8|1520
1597867200000|2020-08-19 20:00:00|89071.7|89021.7|89100.4|89050.4|89121.1|89071.1|89068.2|89018.2|953
1597867500000|2020-08-19 20:05:00|89100.5|89050.5|89105.7|89055.7|89107.1|89067.6|89081.2|89040.5|618
1597867800000|2020-08-19 20:10:00|89105.4|89055.4|89116.4|89066.4|89120.3|89070.3|89084|89046.3|896
1597868100000|2020-08-19 20:15:00|89115.1|89065.1|89108.9|89058.9|89118.3|89068.3|89100|89050|769
1597868400000|2020-08-19 20:20:00|89109.2|89059.2|89110.6|89060.6|89112.5|89062.5|89095.4|89045.4|903
1597868700000|2020-08-19 20:25:00|89111.9|89061.9|89119.3|89069.3|89122.2|89072.2|89107.3|89057.3|1007
1597869000000|2020-08-19 20:30:00|89119.4|89069.4|89112.4|89062.4|89122.8|89072.8|89104.5|89054.5|1039
1597869300000|2020-08-19 20:35:00|89112|89062|89117|89067|89121.3|89071.3|89106|89056|829
1597869600000|2020-08-19 20:40:00|89115.5|89065.5|89166.4|89116.4|89182.1|89132.1|89110.4|89060.4|1210
1597869900000|2020-08-19 20:45:00|89166.3|89116.3|89179.5|89129.5|89185.5|89135.5|89153.6|89103.6|1648
1597870200000|2020-08-19 20:50:00|89179.9|89129.9|89135.2|89085.2|89181.5|89131.5|89133.2|89083.2|1117
1597870500000|2020-08-19 20:55:00|89138.8|89088.8|89399.7|89119.3|89458.9|89150.9|89058.2|88820.8|1282
1597870800000|2020-08-19 21:00:00|89408|89130|89187.4|89137.4|89411.9|89159.7|89184.7|89101.8|68
1597871100000|2020-08-19 21:05:00|89250.9|89069.7|89224.1|89066.5|89267.1|89144.5|89159.4|89047.1|223
1597871400000|2020-08-19 21:10:00|89223.6|89082.3|89165.7|89115.7|89251.2|89138.8|89160.1|89041|358
1597871700000|2020-08-19 21:15:00|89162.5|89112.5|89209.5|89078.6|89248.3|89123.2|89161.7|89036.3|479
1597872000000|2020-08-19 21:20:00|89167|89117|89167.7|89117.7|89263.1|89122.4|89162.7|89026|190
1597872300000|2020-08-19 21:25:00|89167.9|89117.9|89212.4|89058.4|89235|89118|89152.7|89026.9|329
1597872600000|2020-08-19 21:30:00|89205.8|89055.9|89169|89119|89228.1|89120.3|89143.1|89035.9|397
1597872900000|2020-08-19 21:35:00|89169.8|89119.8|89422.6|89070.1|89470.7|89121.9|89155.2|89023.3|424
1597873200000|2020-08-19 21:40:00|89416.6|89067.7|89174.5|89013.5|89464.5|89081.4|89160.7|88955.8|544
1597873500000|2020-08-19 21:45:00|89175.3|89013.3|89171.3|88880.4|89219.2|89025|89109.1|88745.3|613
1597873800000|2020-08-19 21:50:00|89172.7|88877.6|89240.1|89004.6|89449.9|89012|89140.1|88877.6|569
1597874100000|2020-08-19 21:55:00|89242.9|89001.5|89236.4|88990.9|89282.2|89036.3|89217.2|88974.1|645
1597874400000|2020-08-19 22:00:00|89234.2|88992.8|89203.4|89048.1|89252.9|89056.3|89198.6|88992.8|999
1597874700000|2020-08-19 22:05:00|89204.5|89046.8|89197.2|89048.4|89224.4|89100.2|89149.4|89021.4|558
1597875000000|2020-08-19 22:10:00|89198.9|89044.5|89159.1|88998.9|89216.1|89107.3|89102.1|88994.7|406
1597875300000|2020-08-19 22:15:00|89154|89003.8|89124.3|89074.3|89156.5|89075.9|89076.2|88981.9|639
1597875600000|2020-08-19 22:20:00|89124.4|89074.4|89098|89048|89138.9|89085.4|89064.9|88974|902
1597875900000|2020-08-19 22:25:00|89091.9|89041.9|89082.4|89032.4|89099.7|89048.5|89040.5|88969.9|942
1597876200000|2020-08-19 22:30:00|89081.2|89031.2|89054.5|89004.5|89088.3|89038.3|89047.6|88997.6|797
1597876500000|2020-08-19 22:35:00|89054.6|89004.6|89054.5|89004.5|89072.8|89022.8|89045.3|88995.3|449
1597876800000|2020-08-19 22:40:00|89052.9|89002.9|89038.6|88988.6|89085|89017.1|89029.4|88954.9|458
1597877100000|2020-08-19 22:45:00|89037.9|88987.9|89041.1|88991.1|89074.3|89009.2|89024|88934.9|485
1597877400000|2020-08-19 22:50:00|89040.8|88990.8|89042.6|88992.6|89062.7|89007.9|89016.8|88934.9|529
1597877700000|2020-08-19 22:55:00|89043|88993|89051.6|89001.6|89062.3|89012.3|89042.3|88992.3|385
1597878000000|2020-08-19 23:00:00|89058|89008|89075.9|89025.9|89083.9|89033.9|89050.5|89000.5|735
1597878300000|2020-08-19 23:05:00|89078.4|89028.4|89095.2|89045.2|89127.1|89077.1|89078.4|89028.4|531
1597878600000|2020-08-19 23:10:00|89095.1|89045.1|89093.8|89043.8|89099.1|89049.1|89086.2|89036.2|423
1597878900000|2020-08-19 23:15:00|89094.5|89044.5|89100.8|89050.8|89106.6|89056.6|89088.4|89038.4|473
1597879200000|2020-08-19 23:20:00|89101|89051|89112.9|89062.9|89114.5|89064.5|89094.1|89044.1|412
1597879500000|2020-08-19 23:25:00|89113|89063|89105.3|89055.3|89117.6|89067.6|89102|89052|451
1597879800000|2020-08-19 23:30:00|89106|89056|89117.7|89067.7|89124.4|89074.4|89100.8|89050.8|617
1597880100000|2020-08-19 23:35:00|89118|89068|89095.2|89045.2|89126.4|89076.4|89091.9|89041.9|539
1597880400000|2020-08-19 23:40:00|89095.8|89045.8|89098.5|89048.5|89111.4|89061.4|89088.5|89038.5|780
1597880700000|2020-08-19 23:45:00|89098.8|89048.8|89118.5|89068.5|89122.5|89072.5|89096.9|89046.9|583
1597881000000|2020-08-19 23:50:00|89117.7|89067.7|89142.4|89092.4|89144.7|89094.7|89115.4|89065.4|628
1597881300000|2020-08-19 23:55:00|89142.5|89092.5|89140.1|89090.1|89145.8|89095.8|89117.9|89067.9|957
1597881600000|2020-08-20 00:00:00|89141.5|89091.5|89126.7|89076.7|89179.1|89129.1|89125.8|89075.8|1544
1597881900000|2020-08-20 00:05:00|89127.5|89077.5|89119.4|89069.4|89149.8|89099.8|89114.7|89064.7|1065
1597882200000|2020-08-20 00:10:00|89119.5|89069.5|89157.8|89107.8|89169|89119|89119.5|89069.5|789
1597882500000|2020-08-20 00:15:00|89157.9|89107.9|89159.6|89109.6|89172|89122|89151.5|89101.5|706
1597882800000|2020-08-20 00:20:00|89159.7|89109.7|89146.8|89096.8|89162|89112|89140.6|89090.6|583
1597883100000|2020-08-20 00:25:00|89146.6|89096.6|89129.3|89079.3|89149.5|89099.5|89124.9|89074.9|734
1597883400000|2020-08-20 00:30:00|89129.5|89079.5|89117.2|89067.2|89138.3|89088.3|89105.9|89055.9|983
1597883700000|2020-08-20 00:35:00|89117.5|89067.5|89090.3|89040.3|89120.5|89070.5|89082.9|89032.9|795
1597884000000|2020-08-20 00:40:00|89089.8|89039.8|89053.5|89003.5|89092.1|89044.5|89053.4|89003.4|778
1597884300000|2020-08-20 00:45:00|89052.7|89002.7|89077.8|89027.8|89100.4|89050.4|89052.6|89002.6|926
1597884600000|2020-08-20 00:50:00|89078.1|89028.1|89096.3|89046.3|89098|89048|89060.8|89010.8|927
1597884900000|2020-08-20 00:55:00|89095.7|89045.7|89123|89073|89134.5|89084.5|89092.1|89042.1|918
1597885200000|2020-08-20 01:00:00|89122.5|89072.5|89120.3|89070.3|89133.7|89083.7|89106.3|89056.3|988
1597885500000|2020-08-20 01:05:00|89120.6|89070.6|89116.4|89066.4|89126.9|89076.9|89107.1|89057.1|854
1597885800000|2020-08-20 01:10:00|89116|89066|89106.4|89056.4|89116.2|89066.2|89087.1|89037.1|944
1597886100000|2020-08-20 01:15:00|89106.5|89056.5|89192.1|89142.1|89201.5|89151.5|89104.7|89054.7|1192
1597886400000|2020-08-20 01:20:00|89192.5|89142.5|89316|89266|89351.8|89301.8|89191.8|89141.8|1425
1597886700000|2020-08-20 01:25:00|89314.6|89264.6|89286|89236|89358.8|89308.8|89258.3|89208.3|1409
1597887000000|2020-08-20 01:30:00|89285.8|89235.8|89274.6|89224.6|89332.3|89257.5|89253.4|89203.4|1166
1597887300000|2020-08-20 01:35:00|89274.7|89224.7|89291.5|89154.3|89425.7|89328.8|89247.5|89154.3|1542
1597887600000|2020-08-20 01:40:00|89296.1|89151.7|89261.7|89211.7|89335|89285|89229.6|89139.4|1692
1597887900000|2020-08-20 01:45:00|89262.1|89212.1|89286.1|89236.1|89338.6|89268.4|89261.5|89151.8|1200
1597888200000|2020-08-20 01:50:00|89288|89238|89283.7|89233.7|89300.8|89250.8|89271.9|89221.9|1073
1597888500000|2020-08-20 01:55:00|89282.8|89232.8|89265.9|89215.9|89291.8|89241.8|89260.9|89210.9|915
1597888800000|2020-08-20 02:00:00|89265.5|89215.5|89270.6|89220.6|89294.4|89227|89234.7|89148.7|1326
1597889100000|2020-08-20 02:05:00|89270.9|89220.9|89268.2|89218.2|89279.4|89229.4|89261.3|89211.3|721
1597889400000|2020-08-20 02:10:00|89268.3|89218.3|89288.3|89238.3|89291.4|89241.4|89256.8|89206.8|742
1597889700000|2020-08-20 02:15:00|89290|89240|89310.7|89260.7|89328.8|89278.8|89282.1|89232.1|940
1597890000000|2020-08-20 02:20:00|89308.6|89258.6|89321.8|89271.8|89329.1|89279.1|89301.3|89251.3|843
1597890300000|2020-08-20 02:25:00|89325.3|89275.3|89336|89286|89352.4|89302.4|89321.3|89271.3|972
1597890600000|2020-08-20 02:30:00|89339.9|89289.9|89309|89259|89347|89297|89302.7|89252.7|1115
1597890900000|2020-08-20 02:35:00|89313.3|89263.3|89313.6|89263.6|89344.8|89294.8|89291.8|89241.8|995
1597891200000|2020-08-20 02:40:00|89313.8|89263.8|89341.3|89291.3|89347.3|89297.3|89308.4|89258.4|849
1597891500000|2020-08-20 02:45:00|89338.8|89288.8|89340.2|89290.2|89433.2|89339.4|89335.2|89285.2|871
1597891800000|2020-08-20 02:50:00|89340.3|89290.3|89311.1|89261.1|89409.4|89343.7|89303.6|89253.6|998
1597892100000|2020-08-20 02:55:00|89311|89261|89289.7|89239.7|89321.3|89271.3|89249.1|89199.1|998
1597892400000|2020-08-20 03:00:00|89288.9|89238.9|89282|89232|89341.4|89291.4|89281.4|89231.4|1018
1597892700000|2020-08-20 03:05:00|89281.9|89231.9|89299.6|89249.6|89353.9|89274.2|89273.9|89223.9|876
1597893000000|2020-08-20 03:10:00|89298.7|89248.7|89277.8|89227.8|89304.9|89254.9|89272.3|89222.3|953
1597893300000|2020-08-20 03:15:00|89277.5|89227.5|89282.8|89232.8|89297.2|89247.2|89261|89211|950
1597893600000|2020-08-20 03:20:00|89283.7|89233.7|89221.4|89171.4|89283.7|89233.7|89221.4|89171.4|1001
1597893900000|2020-08-20 03:25:00|89221.6|89171.6|89226.6|89176.6|89245.5|89195.5|89212.5|89162.5|932
1597894200000|2020-08-20 03:30:00|89226.9|89176.9|89210.6|89160.6|89241|89191|89210.6|89160.6|1132
1597894500000|2020-08-20 03:35:00|89211.2|89161.2|89239.3|89189.3|89258.6|89208.6|89211.2|89161.2|1056
1597894800000|2020-08-20 03:40:00|89238.7|89188.7|89264.7|89214.7|89273.8|89223.8|89238.7|89188.7|751
1597895100000|2020-08-20 03:45:00|89265.1|89215.1|89268.5|89218.5|89275.8|89225.8|89259|89209|697
1597895400000|2020-08-20 03:50:00|89268.7|89218.7|89260.3|89210.3|89274.3|89224.3|89256.1|89206.1|625
1597895700000|2020-08-20 03:55:00|89262.6|89212.6|89245.2|89195.2|89266.2|89216.2|89214.5|89164.5|939
1597896000000|2020-08-20 04:00:00|89244.7|89194.7|89257.2|89207.2|89267|89217|89227.9|89177.9|1147
1597896300000|2020-08-20 04:05:00|89257.7|89207.7|89199.2|89149.2|89262.4|89212.4|89197|89147|664
1597896600000|2020-08-20 04:10:00|89199.8|89149.8|89219.5|89169.5|89224.6|89174.6|89197.5|89147.5|598
1597896900000|2020-08-20 04:15:00|89219.1|89169.1|89221.7|89171.7|89230.2|89180.2|89212.2|89162.2|594
1597897200000|2020-08-20 04:20:00|89221.6|89171.6|89232.8|89182.8|89238|89188|89216.8|89166.8|494
1597897500000|2020-08-20 04:25:00|89230.7|89180.7|89222.3|89172.3|89239.2|89189.2|89217.9|89167.9|487
1597897800000|2020-08-20 04:30:00|89222.8|89172.8|89216.1|89166.1|89232.6|89192|89210.7|89160.7|529
1597898100000|2020-08-20 04:35:00|89216|89166|89214.5|89164.5|89216.7|89166.7|89206.3|89156.3|500
1597898400000|2020-08-20 04:40:00|89214.3|89164.3|89211.6|89161.6|89222.3|89172.3|89203.9|89153.9|416
1597898700000|2020-08-20 04:45:00|89211.5|89161.5|89202.1|89152.1|89212.3|89162.3|89183.5|89133.5|568
1597899000000|2020-08-20 04:50:00|89202.2|89152.2|89236.9|89186.9|89240.5|89190.5|89199.8|89149.8|673
1597899300000|2020-08-20 04:55:00|89237.5|89187.5|89232|89182|89239.3|89189.3|89210.4|89160.4|831
1597899600000|2020-08-20 05:00:00|89231.9|89181.9|89290.6|89240.6|89297.8|89247.8|89229.4|89179.4|1390
1597899900000|2020-08-20 05:05:00|89291|89241|89292.7|89242.7|89324.5|89274.5|89288.9|89238.9|1476
1597900200000|2020-08-20 05:10:00|89290|89240|89280.5|89230.5|89308|89258|89273.2|89223.2|1233
1597900500000|2020-08-20 05:15:00|89280.6|89230.6|89313.1|89263.1|89326.5|89276.5|89276.2|89226.2|1085
1597900800000|2020-08-20 05:20:00|89313.3|89263.3|89332.5|89282.5|89343.7|89293.7|89287.7|89237.7|1218
1597901100000|2020-08-20 05:25:00|89331.7|89281.7|89355.5|89305.5|89372.1|89322.1|89321.9|89271.9|1473
1597901400000|2020-08-20 05:30:00|89354.2|89304.2|89368.2|89318.2|89374.2|89324.2|89338.1|89288.1|1425
1597901700000|2020-08-20 05:35:00|89370.5|89320.5|89367.9|89317.9|89383.4|89333.4|89340|89290|1667
1597902000000|2020-08-20 05:40:00|89368.9|89318.9|89375.9|89325.9|89420.5|89370.5|89355.3|89305.3|1864
1597902300000|2020-08-20 05:45:00|89376.3|89326.3|89369|89319|89411.2|89361.2|89350.3|89300.3|1481
1597902600000|2020-08-20 05:50:00|89369.4|89319.4|89402.3|89352.3|89432.3|89382.3|89340.9|89290.9|1483
1597902900000|2020-08-20 05:55:00|89403.3|89353.3|89349|89299|89405.4|89355.4|89342.3|89292.3|1186
1597903200000|2020-08-20 06:00:00|89349.9|89299.9|89378.5|89328.5|89420.5|89370.5|89341.2|89297.1|1682
1597903500000|2020-08-20 06:05:00|89379.5|89329.5|89306.7|89256.7|89380|89330|89270.5|89240.9|1645
1597903800000|2020-08-20 06:10:00|89307.8|89257.8|89364.1|89314.1|89382.6|89333.8|89285.5|89235.5|1694
1597904100000|2020-08-20 06:15:00|89363|89313|89361.1|89311.1|89385.1|89338|89322.1|89273.7|1304
1597904400000|2020-08-20 06:20:00|89361.3|89311.3|89312.4|89287.4|89400.8|89365.8|89308.5|89276.8|1444
1597904700000|2020-08-20 06:25:00|89311.8|89286.8|89310.5|89285.5|89347.6|89313.8|89297.2|89272.2|1234
1597905000000|2020-08-20 06:30:00|89312|89287|89319.2|89294.2|89324.7|89299.7|89273|89248|1665
1597905300000|2020-08-20 06:35:00|89319.7|89294.7|89308.2|89283.2|89322|89297|89286.4|89261.4|1209
1597905600000|2020-08-20 06:40:00|89308.4|89283.4|89298|89273|89337.2|89312.2|89294.6|89269.6|1331
1597905900000|2020-08-20 06:45:00|89298.3|89273.3|89361.9|89336.9|89377.8|89352.8|89296.9|89271.9|1607
1597906200000|2020-08-20 06:50:00|89361.7|89336.7|89257|89232|89362.2|89337.2|89255.2|89230.2|1355
1597906500000|2020-08-20 06:55:00|89257.3|89232.3|89268.8|89243.8|89305.2|89278.5|89255.6|89230.6|1681
1597906800000|2020-08-20 07:00:00|89267.5|89242.5|89313.4|89288.4|89351.5|89311.2|89265.9|89226.7|2345
1597907100000|2020-08-20 07:05:00|89312.9|89287.9|89186.9|89161.9|89328.4|89303.4|89158|89109.3|3026
1597907400000|2020-08-20 07:10:00|89186.7|89161.7|89232.7|89207.7|89241.2|89216.2|89173|89133.6|2606
1597907700000|2020-08-20 07:15:00|89232.7|89207.7|89224.6|89174.6|89241.1|89216.1|89165.3|89137.5|1654
1597908000000|2020-08-20 07:20:00|89221.3|89171.3|89106.9|89056.9|89228.3|89178.3|89064.2|89026.8|1837
1597908300000|2020-08-20 07:25:00|89107.1|89057.1|89086.2|89036.2|89144.7|89106.9|89078.1|89028.1|1707
1597908600000|2020-08-20 07:30:00|89087.6|89037.6|89069.1|89044.1|89099.5|89051.9|89050.6|89006.1|1848
1597908900000|2020-08-20 07:35:00|89069.2|89044.2|89054.4|89029.4|89121.7|89088.1|89041.6|88991.6|1815
1597909200000|2020-08-20 07:40:00|89054.9|89029.9|89069.3|89044.3|89091.3|89053.1|89032.2|88998.5|1597
1597909500000|2020-08-20 07:45:00|89070.5|89045.5|89131.5|89106.5|89131.5|89106.5|89068.4|89043.4|1587
1597909800000|2020-08-20 07:50:00|89131.9|89106.9|89160.1|89135.1|89215.7|89175.4|89128.1|89103.1|1627
1597910100000|2020-08-20 07:55:00|89160.2|89135.2|89292.4|88937.9|89373.1|89220.8|89101.3|88915.1|1800
1597910400000|2020-08-20 08:00:00|89306.3|88927.6|89202.2|89152.2|89323.2|89179|89082.4|88914.7|2964
1597910700000|2020-08-20 08:05:00|89201.1|89151.1|89182.2|89132.2|89223.7|89184.9|89151.7|89115.6|2762
1597911000000|2020-08-20 08:10:00|89181.6|89131.6|89350|89325|89355.3|89330.3|89156.8|89120.7|2577
1597911300000|2020-08-20 08:15:00|89350.5|89325.5|89498.1|89473.1|89506|89481|89345.9|89320.9|1935
1597911600000|2020-08-20 08:20:00|89498.4|89473.4|89565.2|89540.2|89629|89593.5|89486.6|89461.6|1944
1597911900000|2020-08-20 08:25:00|89565.1|89540.1|89655.8|89630.8|89675.7|89637.8|89565|89540|1978
1597912200000|2020-08-20 08:30:00|89655.7|89630.7|89558.5|89508.5|89667.5|89642.5|89525|89475.7|2992
1597912500000|2020-08-20 08:35:00|89559.1|89509.1|89480|89455|89582.5|89536.4|89463.2|89419.9|2743
1597912800000|2020-08-20 08:40:00|89480.2|89455.2|89532.7|89507.7|89557.7|89522.8|89478.4|89449.1|2765
1597913100000|2020-08-20 08:45:00|89531.3|89506.3|89514.9|89489.9|89550|89515.7|89482.3|89457.3|1798
1597913400000|2020-08-20 08:50:00|89514.7|89489.7|89488.2|89463.2|89548.5|89523.5|89478.6|89445.1|1851
1597913700000|2020-08-20 08:55:00|89488.5|89463.5|89422.4|89397.4|89495.5|89470.5|89391.8|89366.8|1933
1597914000000|2020-08-20 09:00:00|89429|89404|89473.7|89448.7|89474.2|89449.2|89412.6|89380.9|1663
1597914300000|2020-08-20 09:05:00|89474.5|89449.5|89402|89377|89491.8|89466.8|89395.3|89370.3|1754
1597914600000|2020-08-20 09:10:00|89401.7|89376.7|89486.9|89461.9|89499.5|89474.5|89392|89367|1491
1597914900000|2020-08-20 09:15:00|89486|89461|89536.2|89511.2|89554.1|89529.1|89476.7|89451.7|1400
1597915200000|2020-08-20 09:20:00|89536.4|89511.4|89530.2|89505.2|89545.4|89520.4|89486.9|89461.9|1274
1597915500000|2020-08-20 09:25:00|89530.6|89505.6|89539.3|89514.3|89581.1|89551.7|89528.6|89495|1696
1597915800000|2020-08-20 09:30:00|89542|89517|89576.4|89551.4|89591.2|89566.2|89521.5|89486.6|1548
1597916100000|2020-08-20 09:35:00|89576.1|89551.1|89488.8|89463.8|89576.7|89551.7|89486|89461|1410
1597916400000|2020-08-20 09:40:00|89488.6|89463.6|89412|89387|89519.5|89494.5|89408.6|89383.6|1743
1597916700000|2020-08-20 09:45:00|89411.8|89386.8|89408.4|89383.4|89458.7|89433.7|89408.1|89378.4|1529
1597917000000|2020-08-20 09:50:00|89408.9|89383.9|89455.4|89430.4|89458.1|89433.1|89382|89346.5|1920
1597917300000|2020-08-20 09:55:00|89456|89431|89434.4|89409.4|89471.6|89437.1|89426.7|89401.7|1555
1597917600000|2020-08-20 10:00:00|89434.6|89409.6|89451.6|89426.6|89475.6|89447.1|89414.5|89389.5|1714
1597917900000|2020-08-20 10:05:00|89451.3|89426.3|89418.4|89393.4|89456.4|89431.4|89376.1|89351.1|1528
1597918200000|2020-08-20 10:10:00|89417.1|89392.1|89431.4|89406.4|89459.8|89434.8|89403.3|89378.3|1608
1597918500000|2020-08-20 10:15:00|89431.5|89406.5|89477|89452|89486.7|89461.7|89424.8|89399.8|1659
1597918800000|2020-08-20 10:20:00|89477.2|89452.2|89369.3|89344.3|89478.8|89453.8|89365|89330.1|1768
1597919100000|2020-08-20 10:25:00|89368.8|89343.8|89358.7|89333.7|89388.6|89363.6|89348.5|89323.5|1588
1597919400000|2020-08-20 10:30:00|89359|89334|89303.1|89278.1|89364.1|89339.1|89257.9|89221.4|1696
1597919700000|2020-08-20 10:35:00|89304|89279|89322.4|89297.4|89324.3|89299.3|89266.6|89239.5|1529
1597920000000|2020-08-20 10:40:00|89322.8|89297.8|89348|89323|89360.1|89328.2|89309.8|89284.1|1360
1597920300000|2020-08-20 10:45:00|89347.8|89322.8|89335.1|89310.1|89362.1|89337.1|89320|89295|1615
1597920600000|2020-08-20 10:50:00|89334.9|89309.9|89299.2|89274.2|89357.1|89324|89296.3|89269.2|1915
1597920900000|2020-08-20 10:55:00|89299.4|89274.4|89375|89350|89387.3|89362.3|89295.9|89270.9|1485
1597921200000|2020-08-20 11:00:00|89374.3|89349.3|89408.9|89383.9|89440.4|89415.4|89373.9|89348.9|1772
1597921500000|2020-08-20 11:05:00|89408.4|89383.4|89419.6|89394.6|89439.9|89414.9|89399.1|89374.1|1613
1597921800000|2020-08-20 11:10:00|89419.9|89394.9|89390.3|89365.3|89420.7|89395.7|89356.1|89324.8|1395
1597922100000|2020-08-20 11:15:00|89389.8|89364.8|89415.4|89390.4|89419.2|89394.2|89365.3|89340.3|1616
1597922400000|2020-08-20 11:20:00|89415.1|89390.1|89392.3|89367.3|89443.7|89406.5|89386|89361|1536
1597922700000|2020-08-20 11:25:00|89392.8|89367.8|89387.6|89337.6|89420.1|89395.1|89381.3|89331.3|1538
1597923000000|2020-08-20 11:30:00|89387.7|89337.7|89408.9|89383.9|89441.9|89404.8|89364.9|89314.9|1545
1597923300000|2020-08-20 11:35:00|89409.3|89384.3|89347.9|89322.9|89409.3|89384.3|89340.3|89310|1704
1597923600000|2020-08-20 11:40:00|89347.8|89322.8|89373.2|89348.2|89383.9|89358.9|89337.1|89312.1|1604
1597923900000|2020-08-20 11:45:00|89373.3|89348.3|89385.6|89360.6|89394.3|89369.3|89335.9|89310.9|1638
1597924200000|2020-08-20 11:50:00|89385.7|89360.7|89483.5|89458.5|89487.9|89462.9|89371.9|89346.9|1555
1597924500000|2020-08-20 11:55:00|89482.8|89457.8|89396.7|89371.7|89483.3|89458.3|89394.9|89369.9|1768
1597924800000|2020-08-20 12:00:00|89396.1|89371.1|89424.9|89399.9|89452.6|89427.6|89383.4|89358.4|1766
1597925100000|2020-08-20 12:05:00|89425|89400|89507.9|89482.9|89552.9|89511.5|89379.9|89354.9|1864
1597925400000|2020-08-20 12:10:00|89508.3|89483.3|89509.2|89484.2|89532.9|89500|89446.7|89406.3|1793
1597925700000|2020-08-20 12:15:00|89511.4|89486.4|89665.8|89640.8|89692.1|89653.2|89502.7|89477.7|1860
1597926000000|2020-08-20 12:20:00|89666.7|89641.7|89643.3|89618.3|89666.7|89641.7|89607.3|89582.3|1854
1597926300000|2020-08-20 12:25:00|89643.6|89618.6|89665.1|89615.1|89674.2|89640.8|89617.8|89592.8|1560
1597926600000|2020-08-20 12:30:00|89664.2|89614.2|89608.3|89583.3|89675.1|89641|89568.6|89520.9|1978
1597926900000|2020-08-20 12:35:00|89608.5|89583.5|89470.7|89445.7|89613.7|89588.7|89448.7|89411.4|1897
1597927200000|2020-08-20 12:40:00|89470.5|89445.5|89570.9|89545.9|89572|89547|89470.5|89445.5|1656
1597927500000|2020-08-20 12:45:00|89571.1|89546.1|89587.7|89562.7|89620.1|89595.1|89529.7|89504.7|1922
1597927800000|2020-08-20 12:50:00|89587.4|89562.4|89700.6|89675.6|89702.6|89677.6|89574.2|89549.2|1768
1597928100000|2020-08-20 12:55:00|89700.2|89675.2|89745.3|89720.3|89793.6|89768.6|89682.7|89657.7|2012
1597928400000|2020-08-20 13:00:00|89743.8|89718.8|89877.6|89852.6|89919.4|89883.3|89721.9|89696.9|2027
1597928700000|2020-08-20 13:05:00|89879|89854|89968.4|89943.4|89971.3|89946.3|89879|89845.8|1926
1597929000000|2020-08-20 13:10:00|89968|89943|90119.7|90069.7|90121|90073.1|89967.4|89942.4|1942
1597929300000|2020-08-20 13:15:00|90118.1|90068.1|90070.9|90045.9|90179.5|90154.5|90069.9|90038.7|1958
1597929600000|2020-08-20 13:20:00|90072.4|90047.4|89987.9|89962.9|90081.9|90056.9|89984.8|89959.8|1801
1597929900000|2020-08-20 13:25:00|89986.9|89961.9|90077.5|90052.5|90082.7|90057.7|89977.8|89932.5|1894
1597930200000|2020-08-20 13:30:00|90077.7|90052.7|90078.3|90053.3|90126.8|90101.8|90052.7|90007.9|2061
1597930500000|2020-08-20 13:35:00|90077.3|90052.3|90053.5|90028.5|90082.9|90057.9|89982.7|89946.6|2073
1597930800000|2020-08-20 13:40:00|90053.8|90028.8|89930.4|89905.4|90085.9|90060.9|89927.2|89902.2|2074
1597931100000|2020-08-20 13:45:00|89931.1|89906.1|89889|89864|89965|89940|89877.7|89852.7|3049
1597931400000|2020-08-20 13:50:00|89889.1|89864.1|89785.8|89760.8|89890.6|89865.6|89779.9|89754.9|3019
1597931700000|2020-08-20 13:55:00|89785.9|89760.9|89816.1|89791.1|89837.6|89805.8|89753.2|89718.2|2809
1597932000000|2020-08-20 14:00:00|89816.6|89791.6|89937.3|89912.3|89940.7|89915.7|89814|89778.6|2068
1597932300000|2020-08-20 14:05:00|89936.9|89911.9|89788.3|89763.3|89946|89921|89775.8|89741.8|2039
1597932600000|2020-08-20 14:10:00|89787.7|89762.7|89803.4|89778.4|89831.2|89806.2|89765.5|89740.5|1838
1597932900000|2020-08-20 14:15:00|89803.6|89778.6|89730.9|89705.9|89804.9|89779.9|89724|89688.6|1937
1597933200000|2020-08-20 14:20:00|89731.4|89706.4|89757|89732|89784.1|89756|89688.8|89651.4|2039
1597933500000|2020-08-20 14:25:00|89756.8|89731.8|89776.9|89751.9|89789.8|89764.8|89696.9|89650|1973
1597933800000|2020-08-20 14:30:00|89775.9|89750.9|89642.5|89617.5|89776.1|89751.1|89635.7|89610.7|2025
1597934100000|2020-08-20 14:35:00|89642.3|89617.3|89688.8|89663.8|89711.4|89675.6|89625.7|89600.7|1916
1597934400000|2020-08-20 14:40:00|89689.9|89664.9|89711.4|89686.4|89735.9|89704.1|89668|89643|1966
1597934700000|2020-08-20 14:45:00|89711.3|89686.3|89599.5|89574.5|89717.3|89692.3|89592.1|89561.9|2751
1597935000000|2020-08-20 14:50:00|89599.7|89574.7|89474.5|89449.5|89601.9|89576.9|89453.1|89428.1|3101
1597935300000|2020-08-20 14:55:00|89474.4|89449.4|89611.9|89586.9|89628.4|89603.4|89442.9|89417.9|2957
1597935600000|2020-08-20 15:00:00|89612.5|89587.5|89618.3|89593.3|89653.8|89628.8|89586|89561|1966
1597935900000|2020-08-20 15:05:00|89616.2|89591.2|89694.2|89669.2|89704.5|89679.5|89614.9|89589.9|1848
1597936200000|2020-08-20 15:10:00|89694.6|89669.6|89623.9|89598.9|89694.7|89669.7|89604|89579|1709
1597936500000|2020-08-20 15:15:00|89623.8|89598.8|89590.4|89565.4|89644.9|89619.9|89583.4|89558.4|1782
1597936800000|2020-08-20 15:20:00|89590.6|89565.6|89566.2|89541.2|89591.6|89566.6|89541.6|89516.6|1741
1597937100000|2020-08-20 15:25:00|89565.7|89540.7|89584.4|89559.4|89592.9|89567.9|89519.7|89494.7|1832
1597937400000|2020-08-20 15:30:00|89584.6|89559.6|89588.2|89563.2|89600|89575|89569.1|89544.1|1705
1597937700000|2020-08-20 15:35:00|89588.6|89563.6|89512.4|89487.4|89589.3|89564.3|89510.5|89473.8|1793
1597938000000|2020-08-20 15:40:00|89512.3|89487.3|89525.2|89500.2|89532.9|89507.9|89476.7|89451.7|1510
1597938300000|2020-08-20 15:45:00|89524.6|89499.6|89475.8|89450.8|89525.1|89500.1|89465.9|89440.9|1505
1597938600000|2020-08-20 15:50:00|89474.3|89449.3|89471.6|89446.6|89495|89470|89462|89437|1526
1597938900000|2020-08-20 15:55:00|89469.8|89444.8|89471.4|89446.4|89477.1|89452.1|89443.1|89418.1|1564
1597939200000|2020-08-20 16:00:00|89472.4|89447.4|89462.5|89437.5|89495.6|89458.8|89434.9|89397|1639
1597939500000|2020-08-20 16:05:00|89462.7|89437.7|89488.7|89463.7|89507.4|89467.3|89439.8|89394.8|1618
1597939800000|2020-08-20 16:10:00|89488.9|89463.9|89506.1|89481.1|89536|89499.2|89468.8|89437.8|1584
1597940100000|2020-08-20 16:15:00|89506.3|89481.3|89522.9|89497.9|89532.7|89507.7|89491.4|89456.8|1388
1597940400000|2020-08-20 16:20:00|89523.7|89498.7|89549.1|89524.1|89560.7|89530|89511.5|89486.5|1229
1597940700000|2020-08-20 16:25:00|89549|89524|89513.9|89488.9|89553.7|89528.7|89489.6|89454.7|1171
1597941000000|2020-08-20 16:30:00|89515.2|89490.2|89531.5|89506.5|89540.9|89507.2|89506.8|89474|1188
1597941300000|2020-08-20 16:35:00|89529.5|89504.5|89547.2|89522.2|89566.1|89531.5|89524.2|89491.8|1405
1597941600000|2020-08-20 16:40:00|89544.5|89519.5|89557.2|89532.2|89584.2|89546.7|89520.5|89495.5|1456
1597941900000|2020-08-20 16:45:00|89557.3|89532.3|89550.1|89525.1|89563.2|89532.3|89523.2|89485|1204
1597942200000|2020-08-20 16:50:00|89548.9|89523.9|89522.9|89497.9|89572.3|89534.8|89521.9|89496.9|1151
1597942500000|2020-08-20 16:55:00|89523|89498|89566.1|89541.1|89570.5|89545.5|89513.1|89483.9|1258
1597942800000|2020-08-20 17:00:00|89569.5|89544.5|89528.5|89503.5|89575.4|89550.4|89507.6|89476.7|1304
1597943100000|2020-08-20 17:05:00|89528|89503|89566.3|89541.3|89569.7|89541.8|89524.3|89489.5|1409
1597943400000|2020-08-20 17:10:00|89566.5|89541.5|89553.8|89528.8|89573.1|89542.4|89537.4|89503|1283
1597943700000|2020-08-20 17:15:00|89555|89530|89551.2|89526.2|89578|89532|89544.2|89508.6|1082
1597944000000|2020-08-20 17:20:00|89552.1|89527.1|89546.6|89521.6|89579.2|89537.8|89541.6|89510|1133
1597944300000|2020-08-20 17:25:00|89545.6|89520.6|89579|89554|89593.4|89555|89537.6|89511.7|1062
1597944600000|2020-08-20 17:30:00|89579.3|89554.3|89579.5|89554.5|89607.2|89571.5|89572.4|89542.2|1033
1597944900000|2020-08-20 17:35:00|89580|89555|89574.3|89524.3|89600.9|89568.8|89552.3|89515.4|1203
1597945200000|2020-08-20 17:40:00|89576.2|89526.2|89565.7|89540.7|89587.9|89548.8|89550.3|89523.6|863
1597945500000|2020-08-20 17:45:00|89565.3|89540.3|89544.1|89519.1|89584.4|89545|89542.2|89503.5|882
1597945800000|2020-08-20 17:50:00|89540.4|89515.4|89557.6|89507.6|89567.4|89530.1|89518.1|89480|1073
1597946100000|2020-08-20 17:55:00|89556.2|89506.2|89588.7|89563.7|89604.9|89563.7|89549.8|89506.2|1163
1597946400000|2020-08-20 18:00:00|89588.1|89563.1|89593.8|89543.8|89603.9|89563.1|89570.6|89532|1010
1597946700000|2020-08-20 18:05:00|89593.6|89543.6|89565.5|89540.5|89602.5|89554.8|89558.7|89523.6|845
1597947000000|2020-08-20 18:10:00|89566.5|89541.5|89559.5|89534.5|89585.1|89551.1|89559.4|89533|1122
1597947300000|2020-08-20 18:15:00|89560.3|89535.3|89546.9|89521.9|89570.6|89541.1|89538.3|89507|1131
1597947600000|2020-08-20 18:20:00|89548|89523|89462.4|89437.4|89563.5|89524.3|89462.4|89424.2|1387
1597947900000|2020-08-20 18:25:00|89462.3|89437.3|89447.2|89422.2|89493.6|89450|89442.5|89403.4|1191
1597948200000|2020-08-20 18:30:00|89447.7|89422.7|89495.1|89445.1|89502.1|89472.8|89447.7|89420.9|1072
1597948500000|2020-08-20 18:35:00|89496.4|89446.4|89477.8|89427.8|89502.6|89452.6|89464.3|89422.2|1124
1597948800000|2020-08-20 18:40:00|89477.6|89427.6|89513.3|89463.3|89526.7|89501.7|89477.6|89427.6|980
1597949100000|2020-08-20 18:45:00|89513.1|89463.1|89476.9|89426.9|89513.4|89464.4|89449.5|89411.1|1309
1597949400000|2020-08-20 18:50:00|89475|89425|89451|89401|89493.6|89443.6|89444.6|89394.6|995
1597949700000|2020-08-20 18:55:00|89450.4|89400.4|89466.6|89416.6|89469.6|89419.6|89434.7|89384.7|1177
1597950000000|2020-08-20 19:00:00|89467.2|89417.2|89389.1|89339.1|89476.5|89436.1|89382.5|89332.5|1224
1597950300000|2020-08-20 19:05:00|89389.3|89339.3|89315.2|89290.2|89389.6|89339.6|89312.9|89269.2|1227
1597950600000|2020-08-20 19:10:00|89315.6|89290.6|89339.1|89314.1|89362.9|89322.5|89310.8|89272.7|1234
1597950900000|2020-08-20 19:15:00|89339.3|89314.3|89359.5|89309.5|89362.9|89324.8|89317.3|89274.7|1262
1597951200000|2020-08-20 19:20:00|89357.8|89307.8|89343.5|89293.5|89367.8|89335.9|89318.2|89282.5|1216
1597951500000|2020-08-20 19:25:00|89342.4|89292.4|89326.2|89301.2|89359.1|89324.3|89323.9|89286.7|1239
1597951800000|2020-08-20 19:30:00|89328.3|89303.3|89349.4|89324.4|89360.1|89332.4|89320.5|89293.7|903
1597952100000|2020-08-20 19:35:00|89350.3|89325.3|89304.4|89279.4|89364.6|89325.5|89301.7|89265|1028
1597952400000|2020-08-20 19:40:00|89304.5|89279.5|89262.1|89212.1|89322|89280.5|89259.9|89209.9|1199
1597952700000|2020-08-20 19:45:00|89261.1|89211.1|89250.2|89200.2|89269.8|89225.1|89226.9|89176.9|1432
1597953000000|2020-08-20 19:50:00|89250.5|89200.5|89247.2|89197.2|89258.8|89208.8|89237|89187|1502
1597953300000|2020-08-20 19:55:00|89246.8|89196.8|89177.6|89152.6|89246.8|89196.8|89177.6|89139.9|1505
1597953600000|2020-08-20 20:00:00|89188.3|89138.3|89176|89126|89203.3|89158.5|89134.9|89087.4|904
1597953900000|2020-08-20 20:05:00|89174.1|89124.1|89189.2|89139.2|89194.5|89146.3|89159|89113.9|641
1597954200000|2020-08-20 20:10:00|89190|89140|89206.3|89156.3|89209.1|89159.1|89187.8|89137.8|875
1597954500000|2020-08-20 20:15:00|89202.5|89152.5|89233.7|89183.7|89238.4|89188.4|89202.2|89152.2|727
1597954800000|2020-08-20 20:20:00|89232.7|89182.7|89235.6|89185.6|89241.9|89191.9|89227.2|89177.2|1005
1597955100000|2020-08-20 20:25:00|89237.2|89187.2|89239.8|89189.8|89248.5|89198.5|89231.4|89181.4|871
1597955400000|2020-08-20 20:30:00|89239.7|89189.7|89220|89170|89242.5|89192.5|89210.9|89160.9|844
1597955700000|2020-08-20 20:35:00|89220.2|89170.2|89220.6|89170.6|89226.4|89176.4|89214.5|89164.5|529
1597956000000|2020-08-20 20:40:00|89218.7|89168.7|89217.3|89167.3|89225.2|89175.2|89211.4|89161.4|643
1597956300000|2020-08-20 20:45:00|89216.4|89166.4|89223.1|89173.1|89231.5|89181.5|89206.2|89156.2|897
1597956600000|2020-08-20 20:50:00|89220.1|89170.1|89227.7|89177.7|89235.5|89185.5|89212|89162|539
1597956900000|2020-08-20 20:55:00|89227.9|89177.9|89235.1|89185.1|89253.2|89203.2|89227.1|89177.1|937
1597957200000|2020-08-20 21:00:00|89341.2|89179.9|89376.6|89174.5|89498.9|89198|89327.5|89140|88
1597957500000|2020-08-20 21:05:00|89383.9|89134.8|89322.7|89114|89471|89231.5|89286.7|89084.2|490
1597957800000|2020-08-20 21:10:00|89316.3|89123.8|89292.2|89159.5|89347.6|89204.7|89226.6|89087.2|255
1597958100000|2020-08-20 21:15:00|89283.6|89155.8|89286.9|89156.6|89327|89197.7|89226.6|89121.1|194
1597958400000|2020-08-20 21:20:00|89241.8|89191.8|89296|89141.3|89315.3|89203.1|89223.8|89126|239
1597958700000|2020-08-20 21:25:00|89296.1|89135.8|89261.9|89111.8|89342.1|89202|89232.1|89060.7|318
1597959000000|2020-08-20 21:30:00|89261.8|89110.6|89329.9|89063.6|89329.9|89206.4|89216.1|89063.6|236
1597959300000|2020-08-20 21:35:00|89363|89051.8|89230.4|89180.4|89363|89201.2|89202.3|89051.8|125
1597959600000|2020-08-20 21:40:00|89229.3|89179.3|89290.9|89096.8|89361|89201.7|89204.8|89051.7|215
1597959900000|2020-08-20 21:45:00|89272.9|89124.1|89267.6|89124.6|89364.5|89196.1|89204.2|89051|154
1597960200000|2020-08-20 21:50:00|89217.8|89167.8|89301.1|89114.7|89319|89196.6|89174.6|89063.6|149
1597960500000|2020-08-20 21:55:00|89280.6|89116.8|89222.6|89172.6|89319|89191.3|89183.1|89063.9|134
1597960800000|2020-08-20 22:00:00|89229|89179|89214.2|89164.2|89281|89198.8|89192|89127|600
1597961100000|2020-08-20 22:05:00|89258.3|89129.8|89202.2|89152.2|89280.8|89193.7|89188|89099.3|561
1597961400000|2020-08-20 22:10:00|89204|89154|89205.8|89076.7|89300.1|89186.7|89157.9|89070.9|571
1597961700000|2020-08-20 22:15:00|89167.4|89117.4|89124.9|89074.9|89212.2|89117.4|89104.5|89037.9|763
1597962000000|2020-08-20 22:20:00|89125.5|89075.5|89171.6|89121.6|89215.9|89135.8|89108.8|89027.3|943
1597962300000|2020-08-20 22:25:00|89168.8|89118.8|89127.2|89077.2|89215.7|89129.6|89109.8|89052.4|869
1597962600000|2020-08-20 22:30:00|89124.8|89074.8|89158.3|89108.3|89205.1|89123.3|89110.3|89027|801
1597962900000|2020-08-20 22:35:00|89157.7|89107.7|89164.5|89114.5|89204.1|89128.5|89111.8|89060.1|896
1597963200000|2020-08-20 22:40:00|89162.6|89112.6|89124.6|89074.6|89203.9|89125.6|89109.3|89046.3|612
1597963500000|2020-08-20 22:45:00|89123.7|89073.7|89124.7|89074.7|89192.9|89118.7|89112.5|89014.1|591
1597963800000|2020-08-20 22:50:00|89124|89074|89150.5|89100.5|89175.1|89125.1|89121.9|89071.9|771
1597964100000|2020-08-20 22:55:00|89151.8|89101.8|89151.4|89101.4|89169.4|89119.4|89127.3|89077.3|450
1597964400000|2020-08-20 23:00:00|89153.5|89103.5|89141.8|89091.8|89154.6|89104.6|89141.7|89091.7|435
1597964700000|2020-08-20 23:05:00|89142.3|89092.3|89156.1|89106.1|89160.3|89110.3|89137|89087|467
1597965000000|2020-08-20 23:10:00|89155.8|89105.8|89174.3|89124.3|89176.5|89126.5|89143.5|89093.5|436
1597965300000|2020-08-20 23:15:00|89175|89125|89164.9|89114.9|89179.7|89129.7|89159.5|89109.5|394
1597965600000|2020-08-20 23:20:00|89166|89116|89156.9|89106.9|89169.1|89119.1|89151.6|89101.6|412
1597965900000|2020-08-20 23:25:00|89156.4|89106.4|89136.7|89086.7|89164.9|89114.9|89135.7|89085.7|327
1597966200000|2020-08-20 23:30:00|89137.6|89087.6|89138.5|89088.5|89146.3|89096.3|89134.1|89084.1|386
1597966500000|2020-08-20 23:35:00|89138|89088|89138.7|89088.7|89142.9|89092.9|89130.7|89080.7|356
1597966800000|2020-08-20 23:40:00|89139|89089|89143.3|89093.3|89163.3|89113.3|89137.1|89087.1|399
1597967100000|2020-08-20 23:45:00|89142.7|89092.7|89123.9|89073.9|89146.2|89096.2|89121.5|89071.5|413
1597967400000|2020-08-20 23:50:00|89124.6|89074.6|89078.8|89028.8|89125.7|89075.7|89078.8|89028.8|816
1597967700000|2020-08-20 23:55:00|89078.7|89028.7|89075.9|89025.9|89091.9|89041.9|89060.3|89010.3|667
1597968000000|2020-08-21 00:00:00|89075.5|89025.5|89043.5|88993.5|89081.3|89031.3|88856.5|88729.1|1241
1597968300000|2020-08-21 00:05:00|89043.9|88993.9|89027.6|88977.6|89053.3|89000.6|88920.3|88829.5|1192
1597968600000|2020-08-21 00:10:00|89027.7|88977.7|89008.8|88958.8|89032.4|88982.4|88998.5|88948.5|862
1597968900000|2020-08-21 00:15:00|89010.2|88960.2|89008.4|88958.4|89038.4|88988.4|88998.9|88948.9|925
1597969200000|2020-08-21 00:20:00|89008.3|88958.3|88973.5|88923.5|89042.6|88992.6|88958.7|88908.7|1193
1597969500000|2020-08-21 00:25:00|88973.6|88923.6|88956.8|88906.8|88982.6|88932.6|88949.1|88899.1|913
1597969800000|2020-08-21 00:30:00|88957.1|88907.1|88991.3|88941.3|89006.3|88956.3|88957.1|88907.1|796
1597970100000|2020-08-21 00:35:00|88989.3|88939.3|89007.3|88957.3|89007.6|88957.6|88981.9|88931.9|656
1597970400000|2020-08-21 00:40:00|89007.4|88957.4|89026.2|88976.2|89033.7|88983.7|89003.6|88953.6|678
1597970700000|2020-08-21 00:45:00|89023.4|88973.4|89053.3|89003.3|89066.6|89016.6|89013.6|88963.6|785
1597971000000|2020-08-21 00:50:00|89054.6|89004.6|89028.1|88978.1|89056.9|89006.9|88993|88943|911
1597971300000|2020-08-21 00:55:00|89028.5|88978.5|89001.6|88951.6|89031.3|88981.3|88994.7|88944.7|940
1597971600000|2020-08-21 01:00:00|89001.3|88951.3|89054.3|89004.3|89057.6|89007.6|88991.8|88941.8|998
1597971900000|2020-08-21 01:05:00|89057.7|89007.7|89078|89028|89081.4|89031.4|89049.1|88999.1|857
1597972200000|2020-08-21 01:10:00|89077.2|89027.2|89084.1|89034.1|89099.9|89049.9|89072.8|89022.8|866
1597972500000|2020-08-21 01:15:00|89083.8|89033.8|89067.8|89017.8|89085.8|89035.8|89052.4|89002.4|1003
1597972800000|2020-08-21 01:20:00|89068|89018|89102|89052|89103.1|89053.1|89063.5|89013.5|966
1597973100000|2020-08-21 01:25:00|89102.2|89052.2|89144.1|89094.1|89167|89117|89086.2|89036.2|1175
1597973400000|2020-08-21 01:30:00|89142.8|89092.8|89162.9|89112.9|89173|89123|89139.4|89089.4|1045
1597973700000|2020-08-21 01:35:00|89164|89114|89132.1|89082.1|89176.5|89126.5|89107.7|89057.7|1149
1597974000000|2020-08-21 01:40:00|89132|89082|89078.4|89028.4|89134.3|89084.3|89066.3|89016.3|1004
1597974300000|2020-08-21 01:45:00|89078.3|89028.3|89095.8|89045.8|89096.6|89046.6|89060.8|89010.8|908
1597974600000|2020-08-21 01:50:00|89096.3|89046.3|89095.7|89045.7|89110.8|89060.8|89088.5|89038.5|889
1597974900000|2020-08-21 01:55:00|89095.9|89045.9|89102.3|89052.3|89110.2|89060.2|89089.2|89039.2|858
1597975200000|2020-08-21 02:00:00|89103.8|89053.8|89112|89062|89127.2|89077.2|89097.3|89047.3|856
1597975500000|2020-08-21 02:05:00|89111.4|89061.4|89124.7|89074.7|89130.2|89080.2|89108.8|89058.8|834
1597975800000|2020-08-21 02:10:00|89124.5|89074.5|89125.7|89075.7|89133|89083|89114.6|89064.6|803
1597976100000|2020-08-21 02:15:00|89126.7|89076.7|89128.5|89078.5|89138.7|89088.7|89119.9|89069.9|878
1597976400000|2020-08-21 02:20:00|89128.6|89078.6|89140.6|89090.6|89145.2|89095.2|89122.4|89072.4|777
1597976700000|2020-08-21 02:25:00|89140.4|89090.4|89139|89089|89145.3|89095.3|89127.7|89077.7|646
1597977000000|2020-08-21 02:30:00|89139.5|89089.5|89124.9|89074.9|89143.6|89093.6|89115.8|89065.8|768
1597977300000|2020-08-21 02:35:00|89122.5|89072.5|89138.8|89088.8|89148.4|89098.4|89122|89072|562
1597977600000|2020-08-21 02:40:00|89139|89089|89111.3|89061.3|89142.1|89092.1|89107.7|89057.7|624
1597977900000|2020-08-21 02:45:00|89111.7|89061.7|89113.9|89063.9|89114.7|89064.7|89102.6|89052.6|622
1597978200000|2020-08-21 02:50:00|89113.4|89063.4|89095.9|89045.9|89114.6|89064.6|89094.1|89044.1|571
1597978500000|2020-08-21 02:55:00|89095.7|89045.7|89079.9|89029.9|89096.5|89046.5|89074.2|89024.2|521
1597978800000|2020-08-21 03:00:00|89079.6|89029.6|89074.9|89024.9|89080.2|89030.2|89071|89021|569
1597979100000|2020-08-21 03:05:00|89075|89025|89072.2|89022.2|89076.8|89026.8|89069.2|89019.2|426
1597979400000|2020-08-21 03:10:00|89073.5|89023.5|89060.3|89010.3|89073.6|89023.6|89046.7|88996.7|655
1597979700000|2020-08-21 03:15:00|89059.6|89009.6|89054.7|89004.7|89062.1|89012.1|89053|89003|476
1597980000000|2020-08-21 03:20:00|89054.3|89004.3|89047.9|88997.9|89059.6|89009.6|89047.1|88997.1|568
1597980300000|2020-08-21 03:25:00|89047.3|88997.3|89056.5|89006.5|89065|89015|89046.2|88996.2|518
1597980600000|2020-08-21 03:30:00|89055.4|89005.4|89067|89017|89074.1|89024.1|89053.1|89003.1|514
1597980900000|2020-08-21 03:35:00|89067.4|89017.4|89080.7|89030.7|89085.6|89035.6|89064.6|89014.6|496
1597981200000|2020-08-21 03:40:00|89080.6|89030.6|89074.1|89024.1|89086|89036|89066.8|89016.8|531
1597981500000|2020-08-21 03:45:00|89073.4|89023.4|89065.9|89015.9|89076.4|89026.4|89061|89011|398
1597981800000|2020-08-21 03:50:00|89065|89015|89076.3|89026.3|89081.7|89031.7|89064|89014|482
1597982100000|2020-08-21 03:55:00|89076.2|89026.2|89067.6|89017.6|89082.6|89032.6|89060.6|89010.6|445
1597982400000|2020-08-21 04:00:00|89066.3|89016.3|89054.7|89004.7|89072|89022|89053.6|89003.6|451
1597982700000|2020-08-21 04:05:00|89054.1|89004.1|89054.8|89004.8|89060.9|89010.9|89052.4|89002.4|445
1597983000000|2020-08-21 04:10:00|89054.3|89004.3|89102.7|89052.7|89110.6|89060.6|89053.8|89003.8|456
1597983300000|2020-08-21 04:15:00|89102.6|89052.6|89102.6|89052.6|89106.1|89056.1|89077.4|89027.4|576
1597983600000|2020-08-21 04:20:00|89102.5|89052.5|89118.4|89068.4|89122.5|89072.5|89102.2|89052.2|528
1597983900000|2020-08-21 04:25:00|89118.6|89068.6|89108.2|89058.2|89123.3|89073.3|89104.6|89054.6|531
1597984200000|2020-08-21 04:30:00|89107.6|89057.6|89098.1|89048.1|89110.1|89060.1|89094.3|89044.3|517
1597984500000|2020-08-21 04:35:00|89098.3|89048.3|89112.7|89062.7|89115.8|89065.8|89080.4|89030.4|612
1597984800000|2020-08-21 04:40:00|89113.4|89063.4|89106.4|89056.4|89116.1|89066.1|89102.9|89052.9|764
1597985100000|2020-08-21 04:45:00|89106.2|89056.2|89096.2|89046.2|89106.2|89056.2|89090.8|89040.8|965
1597985400000|2020-08-21 04:50:00|89096.1|89046.1|89048.8|88998.8|89098.8|89048.8|89010.8|88960.8|835
1597985700000|2020-08-21 04:55:00|89047.4|88997.4|89022.3|88972.3|89049.9|88999.9|89021.1|88971.1|606
1597986000000|2020-08-21 05:00:00|89022.4|88972.4|89014.3|88964.3|89035.9|88985.9|88991.6|88941.6|1128
1597986300000|2020-08-21 05:05:00|89011.5|88961.5|88995.6|88945.6|89014.5|88964.5|88974.3|88924.3|843
1597986600000|2020-08-21 05:10:00|88994.5|88944.5|88996.8|88946.8|88998.9|88948.9|88986.3|88936.3|686
1597986900000|2020-08-21 05:15:00|88996.6|88946.6|88971.6|88921.6|88999.9|88949.9|88946.4|88896.4|963
1597987200000|2020-08-21 05:20:00|88971.7|88921.7|88977.1|88927.1|89017.5|88967.5|88949|88899|1156
1597987500000|2020-08-21 05:25:00|88978|88928|88998.3|88948.3|89011.8|88961.8|88972.8|88922.8|946
1597987800000|2020-08-21 05:30:00|88999.9|88949.9|89026.2|88976.2|89031.9|88981.9|88996.6|88946.6|1031
1597988100000|2020-08-21 05:35:00|89026|88976|89014.1|88964.1|89027.6|88977.6|88975.5|88925.5|865
1597988400000|2020-08-21 05:40:00|89014.2|88964.2|89008.1|88958.1|89015.8|88965.8|88979.2|88929.2|667
1597988700000|2020-08-21 05:45:00|89007.7|88957.7|89006|88956|89025.9|88975.9|88975.1|88925.1|891
1597989000000|2020-08-21 05:50:00|89005.9|88955.9|89007.4|88957.4|89025.9|88975.9|89005.9|88955.9|792
1597989300000|2020-08-21 05:55:00|89008|88958|89056.1|89006.1|89068|89018|88940.3|88890.3|1453
1597989600000|2020-08-21 06:00:00|89054.3|89004.3|89027.2|88977.2|89077.1|89027.1|88944|88894|1726
1597989900000|2020-08-21 06:05:00|89022.8|88972.8|89036|88986|89057.5|89007.5|88978.1|88928.1|1874
1597990200000|2020-08-21 06:10:00|89036.7|88986.7|89053.8|89003.8|89112.4|89062.4|88978.4|88928.4|1763
1597990500000|2020-08-21 06:15:00|89052.8|89002.8|89036.3|88986.3|89088.6|89038.6|88957.6|88907.6|1393
1597990800000|2020-08-21 06:20:00|89033.5|88983.5|89085.3|89035.3|89090.5|89040.5|89028.5|88978.5|1930
1597991100000|2020-08-21 06:25:00|89085.5|89035.5|89118.6|89068.6|89128.5|89083.1|89054.5|89014|1349
1597991400000|2020-08-21 06:30:00|89118.4|89068.4|89110.9|89085.9|89138.2|89102.9|89084|89039.8|1520
1597991700000|2020-08-21 06:35:00|89111.2|89086.2|89083.6|89033.6|89136.7|89100.3|89055.1|89014.5|1780
1597992000000|2020-08-21 06:40:00|89083.8|89033.8|89088|89063|89112.4|89074|89064.5|89022.5|1461
1597992300000|2020-08-21 06:45:00|89088.8|89063.8|89057.2|89007.2|89137.2|89098.3|89051|89001|1578
1597992600000|2020-08-21 06:50:00|89057.3|89007.3|89077.6|89052.6|89102.9|89065.3|89049.8|89004.4|1453
1597992900000|2020-08-21 06:55:00|89077.4|89052.4|89071|89021|89079.1|89054.1|89043.4|89017.1|1397
1597993200000|2020-08-21 07:00:00|89060.9|89035.9|89052.1|89027.1|89093.2|89068.2|89034|88999.5|1752
1597993500000|2020-08-21 07:05:00|89051.9|89026.9|89058.2|89033.2|89061.3|89036.3|89003.9|88964.1|1615
1597993800000|2020-08-21 07:10:00|89058.1|89033.1|89275.9|89136.6|89275.9|89184.2|89057.8|89032.8|1945
1597994100000|2020-08-21 07:15:00|89280.5|89137.7|89396.7|89346.7|89410.8|89376.1|89195.5|89134.6|3196
1597994400000|2020-08-21 07:20:00|89399.2|89349.2|89371.6|89321.6|89438.3|89405.3|89356.7|89307|3125
1597994700000|2020-08-21 07:25:00|89373.7|89323.7|89385.9|89103.4|89460.8|89357.7|89332.4|88921.8|2612
1597995000000|2020-08-21 07:30:00|89387.6|89126.5|89442.6|89392.6|89454.3|89420.8|89254.7|89047|3281
1597995300000|2020-08-21 07:35:00|89443.1|89393.1|89296.8|89246.8|89443.3|89394.7|89254.3|89204.3|3498
1597995600000|2020-08-21 07:40:00|89296.7|89246.7|89262.2|89212.2|89304.8|89254.8|89216.7|89166.7|3173
1597995900000|2020-08-21 07:45:00|89262.9|89212.9|89190.5|89165.5|89284.6|89238.2|89182.2|89157.2|1777
1597996200000|2020-08-21 07:50:00|89189.7|89164.7|89173|89148|89195.3|89166.9|89145|89104.3|1686
1597996500000|2020-08-21 07:55:00|89173.4|89148.4|89224.1|89174.1|89226.6|89185.6|89163.1|89134.7|1481
1597996800000|2020-08-21 08:00:00|89222.5|89172.5|89288.3|89263.3|89317.6|89276.5|89213.1|89163.1|1737
1597997100000|2020-08-21 08:05:00|89288.7|89263.7|89387.6|89362.6|89421.6|89379.5|89255.1|89230.1|1885
1597997400000|2020-08-21 08:10:00|89388|89363|89390.5|89365.5|89410.1|89379.7|89339.3|89302.2|1875
1597997700000|2020-08-21 08:15:00|89390.2|89365.2|89345.1|89320.1|89411.7|89386.7|89343.6|89316.9|1897
1597998000000|2020-08-21 08:20:00|89346.5|89321.5|89484.4|89459.4|89489.9|89464.9|89345|89320|1850
1597998300000|2020-08-21 08:25:00|89483.4|89458.4|89443|89418|89514.7|89476.6|89440.7|89401.7|1846
1597998600000|2020-08-21 08:30:00|89442.1|89417.1|89466.4|89441.4|89495.9|89470.9|89423.4|89386.9|1856
1597998900000|2020-08-21 08:35:00|89468.1|89443.1|89521.3|89471.3|89538.1|89511|89466.3|89441.3|1693
1597999200000|2020-08-21 08:40:00|89521.7|89471.7|89551.5|89526.5|89596.4|89558.6|89500.6|89463.7|1733
1597999500000|2020-08-21 08:45:00|89552.5|89527.5|89583.5|89558.5|89584.9|89559.9|89509.5|89484.5|1647
1597999800000|2020-08-21 08:50:00|89583.2|89558.2|89570.8|89545.8|89687.4|89649.9|89564.5|89539.5|1675
1598000100000|2020-08-21 08:55:00|89570|89545|89522|89497|89594.8|89569.8|89514.9|89489.9|1706
1598000400000|2020-08-21 09:00:00|89521.9|89496.9|89530|89480|89562.8|89535.4|89493.3|89468.3|1731
1598000700000|2020-08-21 09:05:00|89529.8|89479.8|89476.8|89451.8|89532.6|89500.7|89467.3|89442.3|1560
1598001000000|2020-08-21 09:10:00|89476.6|89451.6|89516.7|89491.7|89518.1|89493.1|89459.9|89433.3|1559
1598001300000|2020-08-21 09:15:00|89515.8|89490.8|89497.3|89472.3|89555.9|89530.9|89483.7|89458.7|1603
1598001600000|2020-08-21 09:20:00|89498.4|89473.4|89526|89501|89540|89510.9|89477.7|89438.2|1730
1598001900000|2020-08-21 09:25:00|89525.6|89500.6|89526.4|89501.4|89533.9|89508.9|89489.3|89464.3|1658
1598002200000|2020-08-21 09:30:00|89527|89502|89567.9|89542.9|89588.6|89552.8|89507.2|89482.2|1578
1598002500000|2020-08-21 09:35:00|89567.4|89542.4|89536.2|89511.2|89580.1|89552.1|89508.5|89483.5|1552
1598002800000|2020-08-21 09:40:00|89535.5|89510.5|89566.1|89516.1|89593.7|89562.5|89529.3|89494.9|1694
1598003100000|2020-08-21 09:45:00|89565.5|89515.5|89462.9|89437.9|89570.7|89538.7|89462.9|89437.9|1523
1598003400000|2020-08-21 09:50:00|89463|89438|89497.9|89472.9|89531.7|89489.3|89457.3|89432.3|1522
1598003700000|2020-08-21 09:55:00|89498|89473|89492|89467|89521.6|89496.6|89485.4|89460.4|1066
1598004000000|2020-08-21 10:00:00|89492.5|89467.5|89506.4|89481.4|89524.4|89499.4|89491.8|89466.8|1398
1598004300000|2020-08-21 10:05:00|89506.3|89481.3|89511|89486|89546.8|89521.8|89500.2|89475.2|1614
1598004600000|2020-08-21 10:10:00|89510.4|89485.4|89478.5|89453.5|89529.4|89504.4|89461.7|89423.1|1532
1598004900000|2020-08-21 10:15:00|89491.3|89441.3|89594.5|89569.5|89597.8|89572.8|89474.3|89439|1451
1598005200000|2020-08-21 10:20:00|89594.3|89569.3|89670.3|89645.3|89670.8|89645.8|89586.5|89561.5|1415
1598005500000|2020-08-21 10:25:00|89669.8|89644.8|89768.6|89743.6|89804.4|89768.3|89665.4|89631.7|2029
1598005800000|2020-08-21 10:30:00|89768.7|89743.7|89843|89793|89855.9|89805.9|89746.3|89713.2|1873
1598006100000|2020-08-21 10:35:00|89842.5|89792.5|89785.3|89760.3|89847.4|89804.5|89780.8|89748.8|1598
1598006400000|2020-08-21 10:40:00|89786.1|89761.1|89744.4|89719.4|89816.1|89775.9|89736.3|89695.8|1615
1598006700000|2020-08-21 10:45:00|89743.9|89718.9|89691|89666|89757.9|89725.9|89685.1|89649.4|1580
1598007000000|2020-08-21 10:50:00|89692.5|89667.5|89679|89654|89739|89706.9|89675|89650|1522
1598007300000|2020-08-21 10:55:00|89679.2|89654.2|89625.5|89600.5|89683|89658|89614.3|89589.3|1542
1598007600000|2020-08-21 11:00:00|89625.3|89600.3|89681|89656|89724.3|89699.3|89625.3|89600.3|1580
1598007900000|2020-08-21 11:05:00|89681.4|89656.4|89670.6|89645.6|89681.4|89656.4|89617.4|89590.8|1628
1598008200000|2020-08-21 11:10:00|89671.5|89646.5|89714.5|89689.5|89734|89696.3|89669.6|89642.1|1702
1598008500000|2020-08-21 11:15:00|89714.3|89689.3|89687.1|89662.1|89715.6|89689.9|89670.4|89632.3|1511
1598008800000|2020-08-21 11:20:00|89687|89662|89670.6|89620.6|89704.6|89678.9|89668.9|89618.9|1587
1598009100000|2020-08-21 11:25:00|89671|89621|89694.2|89669.2|89702.2|89677.2|89629.8|89597.4|1565
1598009400000|2020-08-21 11:30:00|89694.1|89669.1|89739.4|89714.4|89740.7|89715.7|89688|89663|1564
1598009700000|2020-08-21 11:35:00|89738.1|89713.1|89804.7|89779.7|89828.6|89803.6|89702.1|89677.1|1781
1598010000000|2020-08-21 11:40:00|89804.6|89779.6|89788.1|89763.1|89834.4|89809.4|89779.9|89754.9|1733
1598010300000|2020-08-21 11:45:00|89787.9|89762.9|89854.4|89829.4|89879.7|89838.3|89787.9|89762.7|1847
1598010600000|2020-08-21 11:50:00|89854.6|89829.6|89845|89820|89882.7|89857.7|89814.7|89789.7|1839
1598010900000|2020-08-21 11:55:00|89844.9|89819.9|89935.9|89910.9|89994.3|89969.3|89835.4|89810.4|1925
1598011200000|2020-08-21 12:00:00|89936.9|89911.9|90026.9|90001.9|90042.7|90016.7|89904.4|89879.4|3014
1598011500000|2020-08-21 12:05:00|90026.8|90001.8|90069.6|90044.6|90097.6|90054.4|90024.6|89985.9|2998
1598011800000|2020-08-21 12:10:00|90070.4|90045.4|90009.7|89984.7|90098|90060.6|89996.4|89970.8|2806
1598012100000|2020-08-21 12:15:00|90009.5|89984.5|89982.6|89957.6|90041|90008.6|89977.3|89952.3|1797
1598012400000|2020-08-21 12:20:00|89981.2|89956.2|89958.5|89933.5|89990.1|89965.1|89947.7|89922.7|1836
1598012700000|2020-08-21 12:25:00|89957.8|89932.8|89972.8|89947.8|89989.3|89961.8|89919.6|89894.6|1691
1598013000000|2020-08-21 12:30:00|89973.7|89948.7|89979.7|89954.7|89995.8|89970.8|89922.8|89897.8|1749
1598013300000|2020-08-21 12:35:00|89979.9|89954.9|89975.5|89950.5|89980.6|89955.6|89926.8|89891.9|1771
1598013600000|2020-08-21 12:40:00|89976|89951|89991|89966|90019.6|89993.7|89957.2|89932.2|1627
1598013900000|2020-08-21 12:45:00|89990.9|89965.9|89986.3|89961.3|90018.2|89993.2|89962.7|89929.9|1563
1598014200000|2020-08-21 12:50:00|89986.2|89961.2|89900.2|89875.2|89990.4|89965.4|89882.2|89840.2|1746
1598014500000|2020-08-21 12:55:00|89900.4|89875.4|89960.2|89910.2|89964|89914.2|89900.2|89874.3|1728
1598014800000|2020-08-21 13:00:00|89959.4|89909.4|90057.5|90007.5|90067.5|90032.5|89958.7|89909.4|1881
1598015100000|2020-08-21 13:05:00|90057.2|90007.2|90070.1|90020.1|90115.2|90070.3|90009.5|89971.8|2057
1598015400000|2020-08-21 13:10:00|90069.7|90019.7|89973.4|89948.4|90087.4|90054.8|89956.7|89931.7|1957
1598015700000|2020-08-21 13:15:00|89973.9|89948.9|89992.3|89967.3|90019.3|89983|89943.3|89904.5|1892
1598016000000|2020-08-21 13:20:00|90002.5|89952.5|90060.3|90010.3|90067.4|90017.4|89977.9|89937.4|1896
1598016300000|2020-08-21 13:25:00|90060.5|90010.5|90169.2|90144.2|90175.9|90145|90046.2|90006.9|1882
1598016600000|2020-08-21 13:30:00|90172.4|90147.4|90281.1|90256.1|90306.3|90259.5|90167.7|90142.5|1972
1598016900000|2020-08-21 13:35:00|90281.7|90256.7|90417.6|90392.6|90434.6|90398.8|90279.5|90242|2059
1598017200000|2020-08-21 13:40:00|90417.4|90392.4|90322.3|90272.3|90419.7|90394.7|90276.1|90251.1|1955
1598017500000|2020-08-21 13:45:00|90325|90275|90429.4|90404.4|90476.3|90451.3|90325|90275|2135
1598017800000|2020-08-21 13:50:00|90428.8|90403.8|90605.5|90580.5|90614.6|90589.6|90428.1|90403.1|2054
1598018100000|2020-08-21 13:55:00|90604.5|90579.5|90551.6|90501.6|90638.6|90613.6|90520.2|90486.5|2077
1598018400000|2020-08-21 14:00:00|90547.8|90497.8|90548.3|90523.3|90585.8|90560.8|90540.9|90490.9|2031
1598018700000|2020-08-21 14:05:00|90548|90523|90533.9|90508.9|90548.3|90523.3|90490.1|90454.1|1873
1598019000000|2020-08-21 14:10:00|90533.4|90508.4|90488|90463|90543.6|90518.6|90485.8|90460.8|1808
1598019300000|2020-08-21 14:15:00|90488.3|90463.3|90388|90363|90503.6|90478.6|90379.2|90345.4|1822
1598019600000|2020-08-21 14:20:00|90387.8|90362.8|90299.8|90274.8|90400.3|90375.3|90293.1|90264.9|1751
1598019900000|2020-08-21 14:25:00|90299.6|90274.6|90322.4|90297.4|90347.2|90322.2|90299.6|90274.6|1690
1598020200000|2020-08-21 14:30:00|90323.1|90298.1|90378.6|90353.6|90410.8|90365.2|90313.7|90288.7|1741
1598020500000|2020-08-21 14:35:00|90379.9|90354.9|90333.6|90308.6|90380.6|90355.6|90299.5|90274.5|1689
1598020800000|2020-08-21 14:40:00|90333.4|90308.4|90380.3|90355.3|90408.5|90383.5|90333.4|90308.4|1799
1598021100000|2020-08-21 14:45:00|90380.9|90355.9|90359.6|90334.6|90418.8|90393.8|90313.2|90288.2|1894
1598021400000|2020-08-21 14:50:00|90359.9|90334.9|90391.4|90366.4|90400.6|90375.6|90325.5|90300.5|1666
1598021700000|2020-08-21 14:55:00|90392|90367|90491.9|90466.9|90518|90485.4|90356|90331|1838
1598022000000|2020-08-21 15:00:00|90492.2|90467.2|90530.5|90480.5|90549.4|90517.5|90459.7|90434.7|2012
1598022300000|2020-08-21 15:05:00|90530.6|90480.6|90475.8|90450.8|90532|90507|90440.2|90394.7|1829
1598022600000|2020-08-21 15:10:00|90475|90450|90435.7|90410.7|90481|90456|90433|90408|1603
1598022900000|2020-08-21 15:15:00|90434.6|90409.6|90459|90434|90461.4|90436.4|90395|90370|1590
1598023200000|2020-08-21 15:20:00|90458.9|90433.9|90417.3|90392.3|90458.9|90433.9|90402.4|90377.4|1562
1598023500000|2020-08-21 15:25:00|90418.4|90393.4|90382.8|90357.8|90426.4|90401.4|90369.6|90334.9|1671
1598023800000|2020-08-21 15:30:00|90382|90357|90436|90411|90436|90411|90380.8|90355.8|1392
1598024100000|2020-08-21 15:35:00|90435.7|90410.7|90445.7|90420.7|90464.2|90439.2|90424|90398.8|1540
1598024400000|2020-08-21 15:40:00|90446.5|90421.5|90465|90415|90470.4|90440.3|90423.1|90387.3|1618
1598024700000|2020-08-21 15:45:00|90465.5|90415.5|90489.8|90464.8|90509.2|90470.4|90458|90414.2|1437
1598025000000|2020-08-21 15:50:00|90489.7|90464.7|90519.6|90494.6|90526.1|90498.8|90471.4|90444.8|1378
1598025300000|2020-08-21 15:55:00|90519.9|90494.9|90489.1|90464.1|90524.1|90499.1|90478.4|90443.5|1589
1598025600000|2020-08-21 16:00:00|90488.7|90463.7|90567|90517|90568.2|90518.2|90484.7|90449.2|1393
1598025900000|2020-08-21 16:05:00|90566.9|90516.9|90546.6|90496.6|90568.4|90530|90524.8|90485.4|1229
1598026200000|2020-08-21 16:10:00|90547.8|90497.8|90543.1|90493.1|90557|90521.8|90523.1|90488.8|1100
1598026500000|2020-08-21 16:15:00|90543.6|90493.6|90547.2|90522.2|90563.4|90527.9|90527.7|90490.7|1019
1598026800000|2020-08-21 16:20:00|90547|90522|90548.6|90523.6|90571.1|90531.9|90530.8|90494.2|881
1598027100000|2020-08-21 16:25:00|90548.2|90523.2|90548.3|90498.3|90585|90540.1|90546|90496.4|961
1598027400000|2020-08-21 16:30:00|90548.7|90498.7|90572.7|90522.7|90578.1|90535.3|90538|90490.4|975
1598027700000|2020-08-21 16:35:00|90573.3|90523.3|90648.6|90623.6|90659|90630.8|90568.5|90519.9|1199
1598028000000|2020-08-21 16:40:00|90646.4|90621.4|90604|90554|90660.7|90627.1|90603.6|90553.6|1194
1598028300000|2020-08-21 16:45:00|90603.6|90553.6|90544.3|90494.3|90610.9|90560.9|90544.2|90494.2|1003
1598028600000|2020-08-21 16:50:00|90545.5|90495.5|90518.7|90493.7|90564.7|90518.7|90510.4|90470.9|1100
1598028900000|2020-08-21 16:55:00|90518.4|90493.4|90530.5|90480.5|90557.5|90517.4|90510.1|90472.6|1166
1598029200000|2020-08-21 17:00:00|90531|90481|90504.8|90479.8|90554.5|90504.5|90503|90464.2|1047
1598029500000|2020-08-21 17:05:00|90503.7|90478.7|90500.4|90475.4|90532.3|90495.7|90498.5|90467.4|885
1598029800000|2020-08-21 17:10:00|90499.9|90474.9|90479.6|90429.6|90523.5|90483.4|90470.9|90426.3|972
1598030100000|2020-08-21 17:15:00|90480.6|90430.6|90479.8|90429.8|90488.6|90442.1|90462.6|90423|994
1598030400000|2020-08-21 17:20:00|90479.9|90429.9|90474.5|90449.5|90491.3|90453.7|90444.6|90394.6|951
1598030700000|2020-08-21 17:25:00|90472.3|90447.3|90466.2|90441.2|90496.1|90447.7|90465.4|90420.4|930
1598031000000|2020-08-21 17:30:00|90466.6|90441.6|90469.8|90419.8|90484|90448.6|90458.3|90414.6|822
1598031300000|2020-08-21 17:35:00|90469.1|90419.1|90464.6|90414.6|90495|90445|90451.6|90401.6|1185
1598031600000|2020-08-21 17:40:00|90464.8|90414.8|90472.2|90422.2|90481.4|90443.1|90447.6|90397.6|710
1598031900000|2020-08-21 17:45:00|90472.7|90422.7|90445.3|90420.3|90483.5|90441.6|90444.5|90406.5|708
1598032200000|2020-08-21 17:50:00|90445.1|90420.1|90375.2|90325.2|90458.5|90420.1|90375.2|90325.2|1161
1598032500000|2020-08-21 17:55:00|90373.1|90323.1|90397|90347|90423.4|90373.4|90372.3|90322.3|1039
1598032800000|2020-08-21 18:00:00|90396.8|90346.8|90393|90368|90414.5|90373.3|90376|90335.7|935
1598033100000|2020-08-21 18:05:00|90393.8|90368.8|90402.2|90352.2|90414.1|90372.6|90392.1|90350.1|689
1598033400000|2020-08-21 18:10:00|90402.3|90352.3|90376.1|90326.1|90413.9|90363.9|90372|90322|855
1598033700000|2020-08-21 18:15:00|90375.6|90325.6|90324.2|90274.2|90376.6|90326.6|90316|90274.2|1151
1598034000000|2020-08-21 18:20:00|90324.6|90274.6|90306.3|90256.3|90329.8|90279.8|90305.4|90255.4|932
1598034300000|2020-08-21 18:25:00|90305.9|90255.9|90294.9|90244.9|90310.2|90260.2|90279.4|90237.4|890
1598034600000|2020-08-21 18:30:00|90296.9|90246.9|90291.3|90241.3|90298.7|90254|90276.8|90234.2|913
1598034900000|2020-08-21 18:35:00|90290.6|90240.6|90293.8|90243.8|90297.1|90251.2|90275.4|90234.7|784
1598035200000|2020-08-21 18:40:00|90294.3|90244.3|90307.6|90257.6|90309.9|90259.9|90286.1|90236.1|767
1598035500000|2020-08-21 18:45:00|90306.9|90256.9|90302.8|90252.8|90312.7|90262.7|90299.5|90249.5|592
1598035800000|2020-08-21 18:50:00|90303.7|90253.7|90243.5|90193.5|90303.7|90257.4|90237.1|90187.1|760
1598036100000|2020-08-21 18:55:00|90244.4|90194.4|90201.9|90151.9|90250.9|90200.9|90189.8|90139.8|952
1598036400000|2020-08-21 19:00:00|90200.2|90150.2|90209.9|90159.9|90214.7|90164.7|90190.3|90140.3|1021
1598036700000|2020-08-21 19:05:00|90209.2|90159.2|90191.4|90141.4|90225|90175|90188.4|90138.4|1038
1598037000000|2020-08-21 19:10:00|90191.8|90141.8|90168.9|90118.9|90192.7|90142.7|90162|90112|846
1598037300000|2020-08-21 19:15:00|90169|90119|90159|90109|90174.9|90124.9|90150|90100|1126
1598037600000|2020-08-21 19:20:00|90160.1|90110.1|90174.1|90124.1|90181.9|90131.9|90150.4|90100.4|998
1598037900000|2020-08-21 19:25:00|90174.3|90124.3|90194.4|90144.4|90196.8|90146.8|90161.5|90111.5|1116
1598038200000|2020-08-21 19:30:00|90194.6|90144.6|90183.1|90133.1|90196.4|90146.4|90179.2|90129.2|758
1598038500000|2020-08-21 19:35:00|90182.9|90132.9|90191.5|90141.5|90195.8|90145.8|90179.8|90129.8|872
1598038800000|2020-08-21 19:40:00|90191.8|90141.8|90173.5|90123.5|90193|90143|90168.9|90118.9|886
1598039100000|2020-08-21 19:45:00|90172.2|90122.2|90177.5|90127.5|90187.3|90137.3|90172|90122|767
1598039400000|2020-08-21 19:50:00|90178.1|90128.1|90135.2|90085.2|90179.7|90129.7|90123.6|90073.6|823
1598039700000|2020-08-21 19:55:00|90134.8|90084.8|90121|90071|90145.2|90095.2|90106.1|90056.1|1015
1598040000000|2020-08-21 20:00:00|90120.6|90070.6|90139.7|90089.7|90146.6|90096.6|90108.6|90058.6|1108
1598040300000|2020-08-21 20:05:00|90138.3|90088.3|90137.6|90087.6|90160.2|90110.2|90132.2|90082.2|734
1598040600000|2020-08-21 20:10:00|90139.8|90089.8|90135.3|90085.3|90144.5|90094.5|90117.7|90067.7|680
1598040900000|2020-08-21 20:15:00|90134.1|90084.1|90138.9|90088.9|90141.5|90091.5|90093.4|90043.4|810
1598041200000|2020-08-21 20:20:00|90137.5|90087.5|90122.3|90072.3|90139.2|90089.2|90122.1|90072.1|454
1598041500000|2020-08-21 20:25:00|90124.4|90074.4|90134.3|90084.3|90153|90103|90121.2|90071.2|683
1598041800000|2020-08-21 20:30:00|90137.3|90087.3|90158.9|90108.9|90162.1|90112.1|90133|90083|675
1598042100000|2020-08-21 20:35:00|90158.8|90108.8|90150.3|90100.3|90158.8|90108.8|90135|90085|292
1598042400000|2020-08-21 20:40:00|90148.5|90098.5|90157.6|90107.6|90157.8|90107.8|90137.7|90087.7|304
1598042700000|2020-08-21 20:45:00|90157.7|90107.7|90156.3|90106.3|90174|90124|90142.3|90092.3|614
1598043000000|2020-08-21 20:50:00|90154.8|90104.8|90159.4|90109.4|90178.3|90128.3|90141.2|90091.2|890
1598043300000|2020-08-21 20:55:00|90157.9|90107.9|90160.2|90110.2|90167.7|90117.7|90143.5|90093.5|719
1598212800000|2020-08-23 20:00:00|90489|89930|90489|89930|90489|89930|90489|89930|1
1598213100000|2020-08-23 20:05:00|90544|89998|90544|89990|90544|89998|90544|89990|2
1598213700000|2020-08-23 20:15:00|90550|89986|90550.5|89986.5|90550.5|89986.5|90550|89986|2
1598214000000|2020-08-23 20:20:00|90550|89986|90544|89990|90550|89990|90544|89986|2
1598214300000|2020-08-23 20:25:00|90261.6|89697.6|90414|89995|90490.3|89997|90261.6|89697.6|12
1598214600000|2020-08-23 20:30:00|90406.5|90010|90408|89997|90410|90010|90406.5|89995|6
1598215200000|2020-08-23 20:40:00|90359.5|89795.5|90359.5|89795.5|90359.5|89795.5|90359.5|89795.5|1
1598215500000|2020-08-23 20:45:00|90352.6|89788.6|90237|90167|90408|90167|90237|89788.6|3
1598216100000|2020-08-23 20:55:00|90240.9|90170.9|90248.6|90178.6|90428|90192.2|90235.2|89997|20
1598216400000|2020-08-23 21:00:00|90407|90021|90254.1|90184.1|90408|90189.1|90246.5|89718.6|30
1598216700000|2020-08-23 21:05:00|90253.8|90183.8|90406.3|90012.7|90431.7|90193|90224.9|89970.7|100
1598217000000|2020-08-23 21:10:00|90398.9|90026.5|90417.2|89992|90449|90190.8|90201.3|89957.6|168
1598217300000|2020-08-23 21:15:00|90240.4|90190.4|90426.7|89990.7|90459.4|90192.5|90240.1|89981.6|141
1598217600000|2020-08-23 21:20:00|90242.6|90192.6|90364|90030|90462.4|90192.6|90219.6|89952.9|112
1598217900000|2020-08-23 21:25:00|90353.8|90070.6|90219.9|90169.9|90437|90183|90218.4|89960|126
1598218200000|2020-08-23 21:30:00|90219.5|90169.5|90213.2|90163.2|90465.7|90177.2|90212.1|89969.1|224
1598218500000|2020-08-23 21:35:00|90214|90164|90377.6|90001.4|90417.3|90182.1|90214|89971|286
1598218800000|2020-08-23 21:40:00|90387.6|89993|90419.3|89977.5|90456.3|90178.4|90218.1|89971|247
1598219100000|2020-08-23 21:45:00|90421.3|89981.5|90332.8|90070.2|90456.3|90183.9|90225.6|89943|217
1598219400000|2020-08-23 21:50:00|90229.2|90179.2|90379.2|90034.6|90447.3|90186.2|90223.6|89986.1|278
1598219700000|2020-08-23 21:55:00|90370.8|90048.2|90372|90055.4|90415.4|90192.1|90225.4|89994.9|221
1598220000000|2020-08-23 22:00:00|90241|90191|90196.3|90146.3|90384.5|90191|90188|89992.1|672
1598220300000|2020-08-23 22:05:00|90333.9|90079.4|90194.8|90144.8|90370.3|90275.4|90187.1|90048.6|1017
1598220600000|2020-08-23 22:10:00|90194.2|90144.2|90294.3|90244.3|90398|90247|90123.4|89984.1|881
1598220900000|2020-08-23 22:15:00|90294.6|90244.6|90144.9|90094.9|90415.1|90287.1|90140.3|90083|877
1598221200000|2020-08-23 22:20:00|90146.9|90096.9|90121.9|90071.9|90324|90154.9|90114.9|90018|810
1598221500000|2020-08-23 22:25:00|90129.8|90079.8|90112.2|90062.2|90195.7|90145.7|90101.9|90051.9|1057
1598221800000|2020-08-23 22:30:00|90102.3|90052.3|90141.7|90091.7|90298.6|90146|90095.2|90037.1|591
1598222100000|2020-08-23 22:35:00|90129.7|90079.7|90224.1|90174.1|90331.4|90174.7|90127.3|90077.3|303
1598222400000|2020-08-23 22:40:00|90224.7|90174.7|90193.4|90143.4|90331.4|90174.7|90155.7|90079.7|426
1598222700000|2020-08-23 22:45:00|90192.7|90142.7|90214.6|90164.6|90237.6|90187.6|90145.4|90095.4|662
1598223000000|2020-08-23 22:50:00|90225.5|90175.5|90294.6|90244.6|90307.9|90257.9|90209.4|90159.4|903
1598223300000|2020-08-23 22:55:00|90294.5|90244.5|90102.9|90052.9|90345.8|90246.8|90094.2|90025|1001
1598223600000|2020-08-23 23:00:00|90103.1|90053.1|90107.5|90057.5|90259.4|90209.4|90095.9|90045.9|1106
1598223900000|2020-08-23 23:05:00|90107.4|90057.4|90121.7|90071.7|90168.6|90118.6|90098.9|90048.9|538
1598224200000|2020-08-23 23:10:00|90121.6|90071.6|90154|90104|90190.1|90140.1|90105.9|90055.9|424
1598224500000|2020-08-23 23:15:00|90154.5|90104.5|90148.9|90098.9|90208.1|90127.1|90145.2|90055.9|500
1598224800000|2020-08-23 23:20:00|90149.1|90099.1|90148.1|90098.1|90219.4|90114.2|90144.5|90057.4|433
1598225100000|2020-08-23 23:25:00|90149.6|90099.6|90144|90094|90198.3|90106.6|90136|90048.4|559
1598225400000|2020-08-23 23:30:00|90143.9|90093.9|90159|90109|90206.9|90127.6|90139.7|90054.4|507
1598225700000|2020-08-23 23:35:00|90158.9|90108.9|90161.4|90111.4|90209|90121.7|90107.5|90041.4|559
1598226000000|2020-08-23 23:40:00|90161.2|90111.2|90167.7|90117.7|90168.8|90118.8|90157.8|90107.8|353
1598226300000|2020-08-23 23:45:00|90167.8|90117.8|90170.8|90120.8|90178|90128|90163.4|90113.4|471
1598226600000|2020-08-23 23:50:00|90170.6|90120.6|90190.3|90140.3|90192.8|90142.8|90166.4|90116.4|440
1598226900000|2020-08-23 23:55:00|90190.6|90140.6|90188.5|90138.5|90270.6|90220.6|90178.9|90128.9|1042
1598227200000|2020-08-24 00:00:00|90188.4|90138.4|90295|90245|90379.1|90312.6|90183.2|90133.2|1146
1598227500000|2020-08-24 00:05:00|90292.7|90242.7|90328.2|90278.2|90402.2|90321.4|90268.3|90210.9|1059
1598227800000|2020-08-24 00:10:00|90328.4|90278.4|90290.9|90240.9|90337.9|90287.9|90237.1|90187.1|976
1598228100000|2020-08-24 00:15:00|90289|90239|90150.5|90019.8|90295.4|90245.4|90107.7|90018|1274
1598228400000|2020-08-24 00:20:00|90148.2|90018.2|90127.5|90077.5|90158.4|90090.5|90109.9|90018.2|816
1598228700000|2020-08-24 00:25:00|90127.6|90077.6|90138.7|90088.7|90149.3|90099.3|90126.1|90076.1|664
1598229000000|2020-08-24 00:30:00|90137.9|90087.9|90111.1|90061.1|90147.6|90097.6|90097.7|90047.7|634
1598229300000|2020-08-24 00:35:00|90112.1|90062.1|90157.2|90107.2|90169.8|90119.8|90105.4|90055.4|624
1598229600000|2020-08-24 00:40:00|90157.4|90107.4|90126|90076|90209.6|90125.5|90121.4|90068.5|708
1598229900000|2020-08-24 00:45:00|90125.4|90075.4|90148.8|90098.8|90153.6|90103.6|90106.6|90056.6|756
1598230200000|2020-08-24 00:50:00|90148.5|90098.5|90045.5|89995.5|90156.2|90106.2|90037.8|89987.8|1005
1598230500000|2020-08-24 00:55:00|90045.2|89995.2|90034.4|89984.4|90073.2|90023.2|90002.6|89932.7|1115
1598230800000|2020-08-24 01:00:00|90033.5|89983.5|89948.6|89898.6|90112.3|90029.1|89947|89897|1092
1598231100000|2020-08-24 01:05:00|89957.2|89907.2|89941.7|89891.7|89995.7|89945.7|89940.6|89890.6|909
1598231400000|2020-08-24 01:10:00|89942.8|89892.8|90004.9|89954.9|90031.9|89963.1|89940.5|89859.2|993
1598231700000|2020-08-24 01:15:00|90004.6|89954.6|89968.1|89918.1|90008.1|89957.9|89962.7|89877.1|903
1598232000000|2020-08-24 01:20:00|89967.8|89917.8|89949.5|89899.5|89998.1|89921.5|89935|89873.1|699
1598232300000|2020-08-24 01:25:00|89948.2|89898.2|89915|89865|89953|89903|89911.2|89861.2|767
1598232600000|2020-08-24 01:30:00|89914.7|89864.7|89933.9|89883.9|89944.9|89894.9|89908.3|89858.3|932
1598232900000|2020-08-24 01:35:00|89934|89884|89938.7|89888.7|89943.4|89893.4|89928.6|89878.6|724
1598233200000|2020-08-24 01:40:00|89938.2|89888.2|89944.2|89894.2|89953.8|89903.8|89932.4|89882.4|780
1598233500000|2020-08-24 01:45:00|89943.7|89893.7|89949.6|89899.6|89951.7|89901.7|89929.7|89879.7|790
1598233800000|2020-08-24 01:50:00|89950.1|89900.1|89927.4|89877.4|89990|89920.5|89901.5|89851.5|884
1598234100000|2020-08-24 01:55:00|89927|89877|89933.8|89883.8|89938|89888|89919.7|89869.7|598
1598234400000|2020-08-24 02:00:00|89934.1|89884.1|89949.5|89899.5|89949.5|89899.5|89908.4|89858.4|914
1598234700000|2020-08-24 02:05:00|89949.1|89899.1|89964.4|89914.4|89975.2|89925.2|89944.4|89894.4|728
1598235000000|2020-08-24 02:10:00|89965.6|89915.6|89933.1|89883.1|89969.6|89919.6|89930.9|89880.9|737
1598235300000|2020-08-24 02:15:00|89933|89883|89929.1|89879.1|89941.2|89891.2|89916.7|89866.7|675
1598235600000|2020-08-24 02:20:00|89929.4|89879.4|89934.9|89884.9|89971.1|89886.7|89913.6|89845.3|534
1598235900000|2020-08-24 02:25:00|89935|89885|89928.3|89878.3|89938|89888|89925.8|89875.8|396
1598236200000|2020-08-24 02:30:00|89929|89879|89920.2|89870.2|89958.5|89882.8|89915.6|89830.5|527
1598236500000|2020-08-24 02:35:00|89921.1|89871.1|89957.4|89907.4|89957.4|89907.4|89921.1|89871.1|612
1598236800000|2020-08-24 02:40:00|89957|89907|89966.6|89916.6|90014|89931|89954.5|89875.9|660
1598237100000|2020-08-24 02:45:00|89966.3|89916.3|89975.5|89925.5|90008.6|89940.6|89951.7|89873.7|817
1598237400000|2020-08-24 02:50:00|89976.6|89926.6|90016.6|89966.6|90018.2|89968.2|89976|89926|810
1598237700000|2020-08-24 02:55:00|90017.3|89967.3|90045.9|89995.9|90049.2|89999.2|90013.8|89963.8|890
1598238000000|2020-08-24 03:00:00|90046.1|89996.1|90018.4|89968.4|90047.1|89997.1|90012.3|89962.3|761
1598238300000|2020-08-24 03:05:00|90019.4|89969.4|90025.7|89975.7|90030.6|89980.6|89997.8|89947.8|752
1598238600000|2020-08-24 03:10:00|90024.7|89974.7|90015.1|89965.1|90026.1|89976.1|89994.6|89944.6|520
1598238900000|2020-08-24 03:15:00|90015.2|89965.2|90021.8|89971.8|90023.1|89973.1|90000|89950|577
1598239200000|2020-08-24 03:20:00|90020.9|89970.9|90017.9|89967.9|90022.3|89972.3|90010.1|89960.1|511
1598239500000|2020-08-24 03:25:00|90018.5|89968.5|90027.9|89977.9|90034.1|89984.1|90013.9|89963.9|458
1598239800000|2020-08-24 03:30:00|90028.8|89978.8|90029.5|89979.5|90038.3|89988.3|90019.7|89969.7|609
1598240100000|2020-08-24 03:35:00|90029.6|89979.6|90050|90000|90051.3|90001.3|90028|89978|582
1598240400000|2020-08-24 03:40:00|90050.6|90000.6|90083.6|90033.6|90087.8|90037.8|90047.5|89997.5|703
1598240700000|2020-08-24 03:45:00|90083.5|90033.5|90056.7|90006.7|90087.2|90037.2|90051.4|90001.4|674
1598241000000|2020-08-24 03:50:00|90055.7|90005.7|90040.7|89990.7|90064.6|90014.6|90028.7|89978.7|568
1598241300000|2020-08-24 03:55:00|90040.6|89990.6|90045.3|89995.3|90052|90002|90027.6|89977.6|685
1598241600000|2020-08-24 04:00:00|90044.4|89994.4|90033.5|89983.5|90055.4|90005.4|90029.4|89979.4|536
1598241900000|2020-08-24 04:05:00|90041.3|89991.3|90020|89970|90044.4|89994.4|90016.7|89966.7|493
1598242200000|2020-08-24 04:10:00|90020.6|89970.6|90019.3|89969.3|90027.4|89977.4|90008.1|89958.1|572
1598242500000|2020-08-24 04:15:00|90021.3|89971.3|90016.6|89966.6|90026.3|89976.3|90011.3|89961.3|492
1598242800000|2020-08-24 04:20:00|90017.5|89967.5|90024.2|89974.2|90026.8|89976.8|90010.1|89960.1|471
1598243100000|2020-08-24 04:25:00|90023.6|89973.6|90011.5|89961.5|90025.2|89975.2|90006.3|89956.3|434
1598243400000|2020-08-24 04:30:00|90010.8|89960.8|90004.9|89954.9|90012.1|89962.1|89981.9|89931.9|669
1598243700000|2020-08-24 04:35:00|90005.1|89955.1|89999.6|89949.6|90012.5|89962.5|89990.9|89940.9|633
1598244000000|2020-08-24 04:40:00|89998.6|89948.6|90038|89988|90043.9|89993.9|89997.4|89947.4|875
1598244300000|2020-08-24 04:45:00|90038.7|89988.7|90039.9|89989.9|90043.3|89993.3|90030.1|89980.1|451
1598244600000|2020-08-24 04:50:00|90040|89990|90043.1|89993.1|90054|90004|90029.7|89979.7|487
1598244900000|2020-08-24 04:55:00|90044.4|89994.4|90037.2|89987.2|90054.3|90004.3|90030.9|89980.9|550
1598245200000|2020-08-24 05:00:00|90035.3|89985.3|90041.3|89991.3|90067.1|90017.1|90032.8|89982.8|611
1598245500000|2020-08-24 05:05:00|90041.7|89991.7|90073.9|90023.9|90079.4|90029.4|90038.3|89988.3|879
1598245800000|2020-08-24 05:10:00|90073.4|90023.4|90095.6|90045.6|90104.3|90054.3|90071.3|90021.3|784
1598246100000|2020-08-24 05:15:00|90096.2|90046.2|90089.3|90039.3|90104.7|90054.7|90085.9|90035.9|673
1598246400000|2020-08-24 05:20:00|90091.7|90041.7|90063.5|90013.5|90091.7|90041.7|90063.2|90013.2|560
1598246700000|2020-08-24 05:25:00|90062.8|90012.8|90065.8|90015.8|90073.8|90023.8|90054.7|90004.7|509
1598247000000|2020-08-24 05:30:00|90067.1|90017.1|90067.3|90017.3|90069.6|90019.6|90019.3|89969.3|852
1598247300000|2020-08-24 05:35:00|90066.5|90016.5|90060.7|90010.7|90070.6|90020.6|90049.6|89999.6|949
1598247600000|2020-08-24 05:40:00|90064.4|90014.4|90068.8|90018.8|90071.2|90021.2|90052.9|90002.9|736
1598247900000|2020-08-24 05:45:00|90068.5|90018.5|90070|90020|90074.8|90024.8|90059.4|90009.4|739
1598248200000|2020-08-24 05:50:00|90070.1|90020.1|90055.6|90005.6|90073.5|90023.5|90053.4|90003.4|727
1598248500000|2020-08-24 05:55:00|90057.5|90007.5|90038.1|89988.1|90059.8|90009.8|90015.3|89965.3|1088
1598248800000|2020-08-24 06:00:00|90038.8|89988.8|90022.3|89972.3|90049.6|89999.6|89969.9|89919.9|1490
1598249100000|2020-08-24 06:05:00|90022.4|89972.4|90009.7|89959.7|90036.7|89986.7|89998.2|89948.2|1178
1598249400000|2020-08-24 06:10:00|90007.9|89957.9|90026.1|89976.1|90026.5|89976.5|90002.9|89952.9|1131
1598249700000|2020-08-24 06:15:00|90025.6|89975.6|90040.3|89990.3|90064.1|90014.1|90015.6|89965.6|1432
1598250000000|2020-08-24 06:20:00|90040.2|89990.2|90042.6|89992.6|90054.2|90004.2|90016|89966|1322
1598250300000|2020-08-24 06:25:00|90043.1|89993.1|89981.5|89931.5|90050.1|90009.7|89972.4|89929.8|1477
1598250600000|2020-08-24 06:30:00|89980.3|89930.3|90021.9|89971.9|90023.9|89980.7|89966|89916|1232
1598250900000|2020-08-24 06:35:00|90022.5|89972.5|90022.5|89972.5|90048.3|89998.3|90012.8|89962.8|1274
1598251200000|2020-08-24 06:40:00|90022.1|89972.1|89998.7|89948.7|90035.3|89992.8|89987.8|89937.8|1520
1598251500000|2020-08-24 06:45:00|89998.5|89948.5|89996.9|89946.9|90003.9|89967.5|89981.1|89931.1|1344
1598251800000|2020-08-24 06:50:00|89995.5|89945.5|89999.7|89949.7|90024.3|89977|89985.9|89935.9|1323
1598252100000|2020-08-24 06:55:00|90000|89950|90005.4|89955.4|90011.3|89961.3|89935.8|89885.8|1515
1598252400000|2020-08-24 07:00:00|90005.6|89955.6|89943.7|89893.7|90005.6|89955.6|89891.3|89849.5|1950
1598252700000|2020-08-24 07:05:00|89943.9|89893.9|89916|89866|89951.4|89916.2|89902.8|89858.3|1482
1598253000000|2020-08-24 07:10:00|89914.9|89864.9|89892.2|89842.2|89926.2|89888.6|89861.3|89811.3|1740
1598253300000|2020-08-24 07:15:00|89893.6|89843.6|89943.4|89918.4|89967.1|89928.1|89875|89825|1472
1598253600000|2020-08-24 07:20:00|89942.3|89917.3|89989.1|89939.1|89991.6|89941.6|89933.7|89897.2|1309
1598253900000|2020-08-24 07:25:00|89988.7|89938.7|90000.8|89950.8|90016.5|89978.4|89950.8|89900.8|1587
1598254200000|2020-08-24 07:30:00|89999.8|89949.8|89927.5|89877.5|90003.9|89953.9|89902.2|89852.2|1502
1598254500000|2020-08-24 07:35:00|89927.6|89877.6|89959.3|89909.3|89965.3|89915.3|89887.6|89839.1|1573
1598254800000|2020-08-24 07:40:00|89958.9|89908.9|89933.6|89883.6|89992.1|89942.1|89933.2|89883.2|1522
1598255100000|2020-08-24 07:45:00|89934.4|89884.4|89932.4|89882.4|89956.1|89906.1|89903.3|89867.1|1345
1598255400000|2020-08-24 07:50:00|89932.1|89882.1|89900|89875|89938.3|89894.9|89895.1|89858.7|1126
1598255700000|2020-08-24 07:55:00|89900.1|89875.1|89895.6|89870.6|89918.7|89882.4|89883|89858|1448
1598256000000|2020-08-24 08:00:00|89896.1|89871.1|89876.5|89851.5|89896.4|89871.4|89866.4|89838.7|1362
1598256300000|2020-08-24 08:05:00|89876.9|89851.9|89914.5|89889.5|89925.8|89893.7|89867.8|89834.1|1167
1598256600000|2020-08-24 08:10:00|89914.1|89889.1|89965|89915|89973|89923|89910.2|89874.2|1229
1598256900000|2020-08-24 08:15:00|89964.6|89914.6|89970.4|89920.4|90012.7|89973.9|89938.3|89897.9|1227
1598257200000|2020-08-24 08:20:00|89970.7|89920.7|89930.3|89905.3|89972.2|89922.2|89918.1|89868.1|1353
1598257500000|2020-08-24 08:25:00|89929.9|89904.9|89942.9|89917.9|89971.7|89937.3|89923.7|89873.7|1393
1598257800000|2020-08-24 08:30:00|89946.1|89921.1|89938.4|89913.4|89996.4|89960.7|89920|89883.1|1396
1598258100000|2020-08-24 08:35:00|89936.9|89911.9|89860.3|89835.3|89952.5|89913.9|89851.3|89813.6|1434
1598258400000|2020-08-24 08:40:00|89860.2|89835.2|89875|89850|89882.3|89855|89847.6|89815.2|1172
1598258700000|2020-08-24 08:45:00|89875.5|89850.5|89815.9|89790.9|89888.1|89855.4|89811.3|89772.3|1269
1598259000000|2020-08-24 08:50:00|89815.4|89790.4|89874.8|89824.8|89903.7|89861.7|89814.5|89775.7|1687
1598259300000|2020-08-24 08:55:00|89875.4|89825.4|89877.9|89852.9|89901.6|89864|89868.8|89825.3|1455
1598259600000|2020-08-24 09:00:00|89878.6|89853.6|89828|89803|89890.8|89859|89820.5|89783.3|1325
1598259900000|2020-08-24 09:05:00|89828.1|89803.1|89890.2|89840.2|89890.5|89840.5|89827.4|89786.3|1577
1598260200000|2020-08-24 09:10:00|89890.4|89840.4|89884.7|89859.7|89903.5|89863.7|89848.6|89810.3|1334
1598260500000|2020-08-24 09:15:00|89884.3|89859.3|89810.9|89785.9|89884.6|89859.6|89808.9|89763.1|1362
1598260800000|2020-08-24 09:20:00|89811.3|89786.3|89836.8|89811.8|89852|89816.4|89796.6|89764.7|1201
1598261100000|2020-08-24 09:25:00|89837.6|89812.6|89822.4|89772.4|89867.1|89823.2|89821.3|89771.3|1252
1598261400000|2020-08-24 09:30:00|89824.5|89774.5|89823|89773|89873.8|89823.8|89819.1|89770.9|1503
1598261700000|2020-08-24 09:35:00|89822.8|89772.8|89782.2|89732.2|89823.3|89773.3|89779.4|89729.4|1495
1598262000000|2020-08-24 09:40:00|89781.9|89731.9|89761.9|89711.9|89781.9|89731.9|89723.9|89673.9|1777
1598262300000|2020-08-24 09:45:00|89761.4|89711.4|89797.5|89747.5|89801.9|89751.9|89751.3|89701.3|1467
1598262600000|2020-08-24 09:50:00|89797.8|89747.8|89785.5|89735.5|89808.3|89768.4|89781.7|89733.7|1207
1598262900000|2020-08-24 09:55:00|89786.4|89736.4|89798.2|89748.2|89806.3|89759.1|89782.9|89734.7|1185
1598263200000|2020-08-24 10:00:00|89799.3|89749.3|89780.7|89755.7|89801.3|89760.5|89774.5|89724.5|1319
1598263500000|2020-08-24 10:05:00|89782.5|89757.5|89779.3|89729.3|89794.2|89757.5|89756.8|89706.8|1172
1598263800000|2020-08-24 10:10:00|89778.1|89728.1|89774.6|89749.6|89788.1|89750.1|89761.4|89711.4|1383
1598264100000|2020-08-24 10:15:00|89774.5|89749.5|89768.3|89743.3|89785.3|89751.4|89761.6|89727.4|928
1598264400000|2020-08-24 10:20:00|89768.1|89743.1|89769.1|89744.1|89790.5|89765.5|89758.2|89711|1046
1598264700000|2020-08-24 10:25:00|89768.5|89743.5|89738.4|89713.4|89778.3|89750.7|89735.3|89701.5|1017
1598265000000|2020-08-24 10:30:00|89738.8|89713.8|89737.1|89687.1|89770.4|89735.1|89726.1|89687.1|1314
1598265300000|2020-08-24 10:35:00|89737.2|89687.2|89745.8|89695.8|89748.8|89709.2|89697.1|89654.1|1472
1598265600000|2020-08-24 10:40:00|89745.5|89695.5|89841.5|89791.5|89854.6|89817.1|89745.5|89695.5|1436
1598265900000|2020-08-24 10:45:00|89841.4|89791.4|89871.6|89846.6|89894.7|89849.8|89833|89786.4|1294
1598266200000|2020-08-24 10:50:00|89870.8|89845.8|89841.4|89791.4|89888.6|89846.9|89828.5|89778.5|1169
1598266500000|2020-08-24 10:55:00|89842.7|89792.7|89877.1|89827.1|89886|89836|89825.6|89775.6|1139
1598266800000|2020-08-24 11:00:00|89877.7|89827.7|89871.1|89821.1|89887.7|89850.5|89850.1|89814.7|1138
1598267100000|2020-08-24 11:05:00|89870.5|89820.5|89806.5|89781.5|89875.1|89833.3|89801.1|89764.7|1148
1598267400000|2020-08-24 11:10:00|89806.4|89781.4|89790.3|89765.3|89819.8|89783.8|89767|89728.7|1297
1598267700000|2020-08-24 11:15:00|89789.9|89764.9|89765.2|89740.2|89793.8|89765.7|89757.1|89717.4|1116
1598268000000|2020-08-24 11:20:00|89765.7|89740.7|89770.1|89720.1|89778.6|89744.5|89746.4|89715.7|1215
1598268300000|2020-08-24 11:25:00|89770.8|89720.8|89774.2|89749.2|89778|89751.7|89755|89720.8|1075
1598268600000|2020-08-24 11:30:00|89773.1|89748.1|89782.9|89757.9|89789.6|89759.9|89753.4|89717|1221
1598268900000|2020-08-24 11:35:00|89782.8|89757.8|89794.6|89769.6|89814.5|89785.5|89773.3|89735|1302
1598269200000|2020-08-24 11:40:00|89794.7|89769.7|89798.7|89748.7|89803.1|89775.2|89763.9|89735.7|1238
1598269500000|2020-08-24 11:45:00|89798.6|89748.6|89741|89716|89801|89751|89740.1|89710.6|1272
1598269800000|2020-08-24 11:50:00|89741.5|89716.5|89686.2|89661.2|89753.3|89716.5|89684|89659|1272
1598270100000|2020-08-24 11:55:00|89682.3|89657.3|89653.9|89628.9|89688.5|89663.5|89627.1|89591.9|1478
1598270400000|2020-08-24 12:00:00|89654|89629|89620.4|89570.4|89671.9|89646.9|89597.2|89558.4|1506
1598270700000|2020-08-24 12:05:00|89620.3|89570.3|89639.4|89614.4|89647.8|89620.2|89589.6|89555.9|1449
1598271000000|2020-08-24 12:10:00|89640.4|89615.4|89651.5|89626.5|89665.5|89637.4|89632.1|89598.8|1457
1598271300000|2020-08-24 12:15:00|89650.2|89625.2|89686.2|89636.2|89691.5|89652.9|89631.2|89594.9|1705
1598271600000|2020-08-24 12:20:00|89686.5|89636.5|89762.8|89737.8|89775.5|89738.6|89676.4|89636.1|1739
1598271900000|2020-08-24 12:25:00|89762.1|89737.1|89729.8|89679.8|89807.8|89770.9|89729.5|89679.6|1394
1598272200000|2020-08-24 12:30:00|89728.3|89678.3|89811.9|89761.9|89813.5|89763.5|89710.7|89660.7|1696
1598272500000|2020-08-24 12:35:00|89812.1|89762.1|89838.7|89813.7|89850.4|89814.9|89801|89756.2|1536
1598272800000|2020-08-24 12:40:00|89833.8|89808.8|89809.2|89784.2|89861.7|89817.6|89802.8|89759.1|1530
1598273100000|2020-08-24 12:45:00|89809|89784|89793.8|89743.8|89855.3|89818.2|89759.1|89725.5|1504
1598273400000|2020-08-24 12:50:00|89781.4|89756.4|89753.4|89703.4|89791.7|89760|89742.3|89702.1|1594
1598273700000|2020-08-24 12:55:00|89753.2|89703.2|89765.2|89715.2|89781.3|89740.3|89717.7|89677.5|1636
1598274000000|2020-08-24 13:00:00|89764.7|89714.7|89772.4|89722.4|89788.4|89738.4|89705.7|89671.7|1770
1598274300000|2020-08-24 13:05:00|89771.1|89721.1|89853.5|89803.5|89857.3|89814.7|89728|89678|1941
1598274600000|2020-08-24 13:10:00|89850.8|89800.8|89809.7|89784.7|89853.8|89806.7|89797.5|89761.8|1635
1598274900000|2020-08-24 13:15:00|89809.4|89784.4|89749.3|89699.3|89829.6|89785.9|89737.3|89697.9|1438
1598275200000|2020-08-24 13:20:00|89748.8|89698.8|89729.9|89679.9|89787.3|89751|89712.5|89667.2|1491
1598275500000|2020-08-24 13:25:00|89731|89681|89741.3|89716.3|89751.6|89716.3|89701.1|89665.1|1267
1598275800000|2020-08-24 13:30:00|89738.9|89713.9|89857.4|89807.4|89885.7|89837.7|89738.9|89708|1877
1598276100000|2020-08-24 13:35:00|89857.5|89807.5|89828.6|89803.6|89887.3|89854|89825.9|89785|1759
1598276400000|2020-08-24 13:40:00|89828.4|89803.4|89891.8|89841.8|89926.7|89886.6|89828.4|89800|1802
1598276700000|2020-08-24 13:45:00|89891.7|89841.7|89853.1|89803.1|89892.2|89842.2|89847.2|89797.2|1937
1598277000000|2020-08-24 13:50:00|89854|89804|89981.7|89931.7|89982.9|89932.9|89853|89803|1786
1598277300000|2020-08-24 13:55:00|89980.2|89930.2|89968.7|89943.7|89993.1|89950.5|89897.1|89861.6|1917
1598277600000|2020-08-24 14:00:00|89968.6|89943.6|89933.3|89908.3|89996.2|89956.9|89931.9|89906.9|1867
1598277900000|2020-08-24 14:05:00|89933|89908|89906.3|89881.3|89958.1|89921.2|89895.1|89855.5|1770
1598278200000|2020-08-24 14:10:00|89906.2|89881.2|89907.7|89857.7|89984|89934|89893|89853|1835
1598278500000|2020-08-24 14:15:00|89907.9|89857.9|89912|89862|89939.3|89900.8|89890.2|89850.5|1567
1598278800000|2020-08-24 14:20:00|89912.2|89862.2|89923.7|89873.7|89944.5|89908.3|89875.3|89835.6|1507
1598279100000|2020-08-24 14:25:00|89923.8|89873.8|89935.5|89910.5|89950.3|89915.1|89899.8|89856.8|1462
1598279400000|2020-08-24 14:30:00|89932.6|89907.6|89976.1|89926.1|89988|89952.6|89921.6|89886.6|1650
1598279700000|2020-08-24 14:35:00|89976.2|89926.2|89951.5|89901.5|90000.3|89963.1|89934.6|89897.1|1757
1598280000000|2020-08-24 14:40:00|89951.1|89901.1|89975.4|89950.4|90005|89967.2|89925.3|89875.3|1790
1598280300000|2020-08-24 14:45:00|89975.3|89950.3|89971.2|89946.2|90015.5|89981.1|89965.1|89926.7|1727
1598280600000|2020-08-24 14:50:00|89971.1|89946.1|89917.5|89892.5|89996.3|89949.6|89891.2|89850|1969
1598280900000|2020-08-24 14:55:00|89917.2|89892.2|89819.2|89794.2|90001.6|89951.6|89809.2|89776.8|2012
1598281200000|2020-08-24 15:00:00|89821.5|89796.5|89886|89836|89886.4|89836.4|89787.5|89750.4|2062
1598281500000|2020-08-24 15:05:00|89886.4|89836.4|89931.9|89881.9|89932.5|89882.5|89869.5|89819.5|1916
1598281800000|2020-08-24 15:10:00|89932.1|89882.1|89959.4|89909.4|89961.7|89911.7|89909.5|89862.6|1901
1598282100000|2020-08-24 15:15:00|89958.9|89908.9|89956.9|89906.9|89985|89935|89930.7|89880.7|1747
1598282400000|2020-08-24 15:20:00|89960|89910|90002.3|89977.3|90018.3|89981.4|89940.9|89895.7|1726
1598282700000|2020-08-24 15:25:00|90003.5|89978.5|90005.9|89980.9|90073.7|90032|89991.4|89957.8|1683
1598283000000|2020-08-24 15:30:00|90005.8|89980.8|89990.3|89965.3|90019.2|89984.9|89976.1|89943.4|1348
1598283300000|2020-08-24 15:35:00|89988.5|89963.5|89993.9|89968.9|90009.3|89976.2|89975.3|89936|1419
1598283600000|2020-08-24 15:40:00|89993.7|89968.7|89970.6|89945.6|90011.8|89973.2|89967.6|89921.5|1308
1598283900000|2020-08-24 15:45:00|89982.1|89932.1|89988.2|89938.2|89992.7|89951.8|89960.6|89920.2|1310
1598284200000|2020-08-24 15:50:00|89987.6|89937.6|89985.8|89935.8|90008.5|89967|89967.5|89930.4|966
1598284500000|2020-08-24 15:55:00|89986.3|89936.3|89985.3|89935.3|90006.9|89974.4|89966.5|89925.2|1209
1598284800000|2020-08-24 16:00:00|89982.9|89932.9|89985.8|89935.8|90040.2|89990.2|89982.9|89932.9|1277
1598285100000|2020-08-24 16:05:00|89984.6|89934.6|90020.8|89970.8|90032.2|89991.3|89980.6|89930.6|1275
1598285400000|2020-08-24 16:10:00|90020.7|89970.7|89986.9|89936.9|90026.2|89981.2|89973.3|89927.7|1126
1598285700000|2020-08-24 16:15:00|89987.1|89937.1|89995.6|89945.6|90004.9|89962.1|89982|89932|1016
1598286000000|2020-08-24 16:20:00|89995.5|89945.5|90004.9|89954.9|90014.2|89964.2|89988.7|89938.7|1041
1598286300000|2020-08-24 16:25:00|90004.5|89954.5|90030.9|89980.9|90047|89997|90004|89954|1032
1598286600000|2020-08-24 16:30:00|90030.7|89980.7|90070.6|90020.6|90076.2|90026.2|90029.7|89979.7|1080
1598286900000|2020-08-24 16:35:00|90069.9|90019.9|90030.8|89980.8|90069.9|90019.9|90020.6|89974.7|1147
1598287200000|2020-08-24 16:40:00|90031.4|89981.4|90095.3|90045.3|90117.1|90067.1|90023.1|89978.4|1288
1598287500000|2020-08-24 16:45:00|90095.2|90045.2|90063.8|90013.8|90099.1|90049.1|90061.6|90011.6|1015
1598287800000|2020-08-24 16:50:00|90063.5|90013.5|90052.4|90002.4|90069.8|90019.8|90040.6|90000.4|1009
1598288100000|2020-08-24 16:55:00|90052.3|90002.3|90043.4|89993.4|90062.9|90024.8|90036.9|89991|1084
1598288400000|2020-08-24 17:00:00|90043.5|89993.5|89989.3|89939.3|90050.7|90010.3|89973.2|89933.3|1099
1598288700000|2020-08-24 17:05:00|89988.9|89938.9|89983|89933|89993.9|89956.6|89962.9|89922.8|959
1598289000000|2020-08-24 17:10:00|89983.1|89933.1|89998.9|89948.9|90015.3|89965.3|89970.6|89929.1|1044
1598289300000|2020-08-24 17:15:00|89999.2|89949.2|90020.7|89970.7|90026.5|89980.9|89992.3|89942.3|1152
1598289600000|2020-08-24 17:20:00|90025.3|89975.3|90025.3|89975.3|90035.7|89996.4|90001.6|89963.5|998
1598289900000|2020-08-24 17:25:00|90025.5|89975.5|89992.3|89942.3|90025.5|89975.5|89983.5|89940.8|956
1598290200000|2020-08-24 17:30:00|89993.7|89943.7|90021.7|89971.7|90024.1|89980.2|89987.9|89940.4|1064
1598290500000|2020-08-24 17:35:00|90022|89972|90019.9|89969.9|90030.6|89989.8|90007.5|89965|968
1598290800000|2020-08-24 17:40:00|90023.4|89973.4|90029.4|89979.4|90037|89997.5|90000.8|89958.7|1013
1598291100000|2020-08-24 17:45:00|90029.9|89979.9|90056.6|90006.6|90068.2|90027.9|90011.6|89972|1201
1598291400000|2020-08-24 17:50:00|90056.7|90006.7|90034.6|89984.6|90064.8|90022.9|90021.6|89980.1|1025
1598291700000|2020-08-24 17:55:00|90034.9|89984.9|90033.9|89983.9|90045.8|90003.6|90022.9|89972.9|1054
1598292000000|2020-08-24 18:00:00|90033.2|89983.2|90033.6|89983.6|90043.1|90000.7|90022.8|89973.9|824
1598292300000|2020-08-24 18:05:00|90035.5|89985.5|90034.4|90009.4|90047.3|90010.3|90024.9|89983.1|602
1598292600000|2020-08-24 18:10:00|90034.7|90009.7|90042.1|89992.1|90047|90011.3|90026.6|89986.7|791
1598292900000|2020-08-24 18:15:00|90040.9|89990.9|90055.1|90005.1|90055.9|90006.5|90026.1|89987.4|705
1598293200000|2020-08-24 18:20:00|90053.1|90003.1|90086.5|90036.5|90089.5|90039.5|90050.9|90000.9|1026
1598293500000|2020-08-24 18:25:00|90086.9|90036.9|90074.4|90024.4|90093.9|90057.2|90074.4|90024.4|1009
1598293800000|2020-08-24 18:30:00|90074.1|90024.1|90080.2|90030.2|90085.5|90035.5|90061.9|90011.9|1160
1598294100000|2020-08-24 18:35:00|90079.7|90029.7|90112.3|90062.3|90119.7|90069.7|90075.5|90025.5|1054
1598294400000|2020-08-24 18:40:00|90112.2|90062.2|90107.4|90057.4|90122.6|90072.6|90105.5|90055.5|1027
1598294700000|2020-08-24 18:45:00|90107.7|90057.7|90130.4|90080.4|90134.3|90084.3|90104.2|90054.2|900
1598295000000|2020-08-24 18:50:00|90130.2|90080.2|90159.4|90109.4|90160.2|90110.2|90130.1|90080.1|1144
1598295300000|2020-08-24 18:55:00|90159.5|90109.5|90157.5|90107.5|90165.3|90115.3|90141.9|90091.9|1324
1598295600000|2020-08-24 19:00:00|90157.3|90107.3|90184.2|90134.2|90185.3|90135.3|90149.4|90102|982
1598295900000|2020-08-24 19:05:00|90183.9|90133.9|90193.9|90143.9|90200.6|90159|90179.7|90129.7|1015
1598296200000|2020-08-24 19:10:00|90194.4|90144.4|90212.1|90162.1|90215|90176|90193.5|90143.5|1021
1598296500000|2020-08-24 19:15:00|90212|90162|90220.9|90170.9|90239.6|90193.4|90189.7|90153.6|956
1598296800000|2020-08-24 19:20:00|90221.1|90171.1|90149.8|90099.8|90221.1|90172.8|90137.8|90098.6|893
1598297100000|2020-08-24 19:25:00|90151.8|90101.8|90166|90116|90170.5|90120.5|90121.7|90071.7|829
1598297400000|2020-08-24 19:30:00|90165|90115|90162.3|90112.3|90180|90130|90156.6|90106.6|838
1598297700000|2020-08-24 19:35:00|90162|90112|90167.8|90117.8|90171.3|90121.3|90123.4|90073.4|1030
1598298000000|2020-08-24 19:40:00|90166.1|90116.1|90195|90145|90196.8|90146.8|90164.8|90114.8|1063
1598298300000|2020-08-24 19:45:00|90194.7|90144.7|90125.2|90075.2|90197|90155.1|90115.8|90065.8|963
1598298600000|2020-08-24 19:50:00|90127.3|90077.3|90104.8|90054.8|90128|90078|90090.5|90040.5|1074
1598298900000|2020-08-24 19:55:00|90106|90056|90065.2|90015.2|90107.1|90057.1|90063|90013|971
1598299200000|2020-08-24 20:00:00|90068.8|90018.8|90084|90034|90093.2|90043.2|90068.8|90018.8|828
1598299500000|2020-08-24 20:05:00|90082.7|90032.7|90079.1|90029.1|90086.6|90036.6|90072.4|90022.4|536
1598299800000|2020-08-24 20:10:00|90078.3|90028.3|90114.8|90064.8|90116.5|90066.5|90077|90027|801
1598300100000|2020-08-24 20:15:00|90115.4|90065.4|90117.8|90067.8|90121.2|90071.2|90098.8|90048.8|699
1598300400000|2020-08-24 20:20:00|90117.5|90067.5|90103.4|90053.4|90121.8|90071.8|90103.1|90053.1|523
1598300700000|2020-08-24 20:25:00|90103.5|90053.5|90106.9|90056.9|90109.5|90059.5|90096.8|90046.8|579
1598301000000|2020-08-24 20:30:00|90107.3|90057.3|90123.2|90073.2|90125.7|90075.7|90100.8|90050.8|658
1598301300000|2020-08-24 20:35:00|90122.9|90072.9|90102.3|90052.3|90127.2|90077.2|90098.7|90048.7|1048
1598301600000|2020-08-24 20:40:00|90102.6|90052.6|90112|90062|90120.5|90070.5|90099.7|90049.7|630
1598301900000|2020-08-24 20:45:00|90111.4|90061.4|90116.6|90066.6|90127|90077|90097.7|90047.7|989
1598302200000|2020-08-24 20:50:00|90117.6|90067.6|90099|90049|90126.6|90076.6|90096|90046|663
1598302500000|2020-08-24 20:55:00|90104.6|90054.6|90129.1|89937.2|90131.6|90076.1|90099.3|89923.5|764
1598302800000|2020-08-24 21:00:00|90136.8|89919|90092.8|89876.9|90150.1|89959.5|90072.1|89847.9|111
1598303100000|2020-08-24 21:05:00|90115.8|89818|90153.5|89793.3|90175.2|89878.5|90047.9|89707.5|158
1598303400000|2020-08-24 21:10:00|90171.6|89799.8|90153.1|89862.5|90227|89874.5|90091.2|89736.4|462
1598303700000|2020-08-24 21:15:00|90145.5|89858.9|90135|89821.8|90177.5|89882.6|90057.8|89744.7|480
1598304000000|2020-08-24 21:20:00|90135.7|89806.2|90128.7|89823|90156.7|89866.6|90082|89742.1|195
1598304300000|2020-08-24 21:25:00|90137.3|89806.3|90128.9|89803.5|90176.4|89884.4|90082|89676.4|178
1598304600000|2020-08-24 21:30:00|90130.2|89810.1|90132.2|89826.1|90143.4|89867.4|90093.9|89779.9|418
1598304900000|2020-08-24 21:35:00|90056.6|89848.6|90153.4|89776.8|90153.4|89855.7|90056.6|89773.9|466
1598305200000|2020-08-24 21:40:00|90144.4|89777.2|90136.3|89819|90175.3|89844.2|90088.4|89750.4|325
1598305500000|2020-08-24 21:45:00|90123.7|89832.2|90152.4|89827.7|90168.6|89883.4|90092.8|89799.1|569
1598305800000|2020-08-24 21:50:00|90159.1|89823.9|90146.2|89841.6|90179.6|89865.7|90108.6|89787.9|421
1598306100000|2020-08-24 21:55:00|90154.9|89826.8|90133.7|89837.2|90172.6|89865|90107.9|89793.7|650
1598306400000|2020-08-24 22:00:00|90124.6|89816|90116.4|89982.6|90173.4|89988.1|89982.9|89741.1|1073
1598306700000|2020-08-24 22:05:00|90115.7|89983.2|90095.1|89922.8|90138.1|90039.5|90025.2|89906.1|611
1598307000000|2020-08-24 22:10:00|90084.1|89931|90087.4|89924.6|90120.1|89989.5|90031.6|89911.6|499
1598307300000|2020-08-24 22:15:00|90090.6|89925.4|90056.3|89923|90099.6|89991|90014.8|89907.1|622
1598307600000|2020-08-24 22:20:00|90055.8|89925.5|90068.4|89905.2|90092.2|89976.1|90000.5|89893.5|480
1598307900000|2020-08-24 22:25:00|90070.3|89905.5|90070.4|89935|90087|89981.3|90008.3|89889.4|526
1598308200000|2020-08-24 22:30:00|90067.8|89977.9|90010.1|89960.1|90077.4|89995.1|90004.1|89906.7|707
1598308500000|2020-08-24 22:35:00|90014.7|89964.7|90076.7|89949.6|90088.5|90006.5|89996.3|89922.8|600
1598308800000|2020-08-24 22:40:00|90075.1|89947.4|90037.2|89987.2|90089.3|90003.1|90012.7|89901.1|486
1598309100000|2020-08-24 22:45:00|90038.4|89988.4|90078.7|89940.7|90100.4|90002.9|90028|89925.1|252
1598309400000|2020-08-24 22:50:00|90078.4|89939.3|90030.9|89980.9|90108.2|90009.5|90028|89930.4|362
1598309700000|2020-08-24 22:55:00|90031.4|89981.4|90043.7|89993.7|90103.3|90013.1|90016.3|89953.2|662
1598310000000|2020-08-24 23:00:00|90044.2|89994.2|90026.9|89976.9|90083.1|90004.3|90021.7|89943.4|408
1598310300000|2020-08-24 23:05:00|90025.4|89975.4|90035.1|89985.1|90072.4|90006.4|90011.5|89925.2|436
1598310600000|2020-08-24 23:10:00|90034.6|89984.6|90051|90001|90064.9|90014.9|90026|89976|394
1598310900000|2020-08-24 23:15:00|90049.9|89999.9|90042.6|89992.6|90093.8|90043.8|90031.9|89981.9|410
1598311200000|2020-08-24 23:20:00|90044|89994|90071.8|90021.8|90096.9|90046.9|90032.6|89982.6|677
1598311500000|2020-08-24 23:25:00|90071|90021|90041.9|89991.9|90101.8|90044|90014.8|89964.8|545
1598311800000|2020-08-24 23:30:00|90045.1|89995.1|90047|89997|90080.7|90010.7|90004.6|89945.5|576
1598312100000|2020-08-24 23:35:00|90048|89998|90010.1|89960.1|90056.1|90006.1|90007.5|89957.5|491
1598312400000|2020-08-24 23:40:00|90008|89958|90034|89984|90054.8|90004.8|90006.1|89956.1|552
1598312700000|2020-08-24 23:45:00|90035.9|89985.9|89999.9|89949.9|90048.8|89998.8|89952|89878|788
1598313000000|2020-08-24 23:50:00|89998.1|89948.1|90028.1|89978.1|90030.6|89980.1|89992.6|89905.3|522
1598313300000|2020-08-24 23:55:00|90025.4|89975.4|89955.2|89905.2|90036.9|89980.3|89955.2|89886|688
1598313600000|2020-08-25 00:00:00|89951.6|89901.6|90079.1|90029.1|90086.9|90036.9|89951.6|89822.8|1258
1598313900000|2020-08-25 00:05:00|90078.5|90028.5|90035.7|89985.7|90127|90030|90002.5|89945.1|1281
1598314200000|2020-08-25 00:10:00|90035.9|89985.9|90046.3|89996.3|90161.4|90071.8|90017.7|89949.5|1219
1598314500000|2020-08-25 00:15:00|90046.9|89996.9|90119.1|89987.4|90119.7|90024.2|90014.8|89961.4|896
1598314800000|2020-08-25 00:20:00|90119.9|89987.7|90120.6|90070.6|90162.6|90112.6|90068.5|89978|1172
1598315100000|2020-08-25 00:25:00|90118.8|90068.8|90091.8|90041.8|90158.2|90085.1|90091.8|90031.6|875
1598315400000|2020-08-25 00:30:00|90091.7|90041.7|89985.8|89935.8|90098|90048|89979.2|89929.2|1210
1598315700000|2020-08-25 00:35:00|89980.1|89930.1|90017.3|89967.3|90049.5|89999.5|89973.6|89923.6|1456
1598316000000|2020-08-25 00:40:00|90017|89967|89979.6|89929.6|90020.8|89970.8|89905.5|89855.5|1193
1598316300000|2020-08-25 00:45:00|89979.8|89929.8|89922.7|89872.7|90020.1|89970.1|89902.3|89852.3|1262
1598316600000|2020-08-25 00:50:00|89919.6|89869.6|90013.3|89963.3|90040.2|89990.2|89910.6|89860.6|1193
1598316900000|2020-08-25 00:55:00|90012|89962|89926.5|89876.5|90014.1|89964.1|89919.8|89869.8|1577
1598317200000|2020-08-25 01:00:00|89927.8|89877.8|89932.9|89882.9|89961.7|89911.7|89877.5|89827.5|1791
1598317500000|2020-08-25 01:05:00|89933.7|89883.7|89960.8|89910.8|90005.4|89935.6|89919.8|89836.8|1685
1598317800000|2020-08-25 01:10:00|89964.8|89914.8|89899.1|89849.1|89969.3|89919.3|89894.9|89844.9|1246
1598318100000|2020-08-25 01:15:00|89898.7|89848.7|89883.2|89833.2|89934.4|89884.4|89881.3|89831.3|1410
1598318400000|2020-08-25 01:20:00|89892.9|89842.9|89885.1|89835.1|89931.2|89881.2|89856.4|89806.4|1176
1598318700000|2020-08-25 01:25:00|89891|89841|89913.9|89863.9|90002.3|89936.3|89871.2|89821.2|1277
1598319000000|2020-08-25 01:30:00|89913.7|89863.7|89861.7|89811.7|89917.8|89867.8|89857.7|89807.7|969
1598319300000|2020-08-25 01:35:00|89862.4|89812.4|89854.3|89804.3|89863.1|89813.1|89841.3|89791.3|961
1598319600000|2020-08-25 01:40:00|89854.5|89804.5|89842.7|89792.7|89860.8|89810.8|89836.4|89786.4|931
1598319900000|2020-08-25 01:45:00|89842.6|89792.6|89841.6|89791.6|89864.1|89814.1|89837.6|89787.6|1138
1598320200000|2020-08-25 01:50:00|89839.3|89789.3|89827.2|89777.2|89850.4|89800.4|89821.1|89771.1|1325
1598320500000|2020-08-25 01:55:00|89827.6|89777.6|89836.2|89786.2|89845.9|89795.9|89815.4|89765.4|1480
1598320800000|2020-08-25 02:00:00|89836.1|89786.1|89853.2|89803.2|89857.3|89807.3|89824.3|89774.3|1204
1598321100000|2020-08-25 02:05:00|89854.2|89804.2|89869|89819|89882.6|89832.6|89850.2|89800.2|912
1598321400000|2020-08-25 02:10:00|89867.9|89817.9|89871.8|89821.8|89886.9|89836.9|89866.2|89816.2|650
1598321700000|2020-08-25 02:15:00|89872.6|89822.6|89864.7|89814.7|89905.8|89826.7|89855.4|89775|846
1598322000000|2020-08-25 02:20:00|89864.6|89814.6|89869.7|89819.7|89881.7|89831.7|89852.6|89802.6|966
1598322300000|2020-08-25 02:25:00|89870.3|89820.3|89858.6|89808.6|89885.6|89835.6|89847.4|89797.4|918
1598322600000|2020-08-25 02:30:00|89858.8|89808.8|89829.9|89779.9|89862.9|89812.9|89823.4|89773.4|853
1598322900000|2020-08-25 02:35:00|89829.3|89779.3|89830.8|89780.8|89844.6|89794.6|89817.7|89767.7|1049
1598323200000|2020-08-25 02:40:00|89832|89782|89825.8|89775.8|89836.4|89786.4|89818.9|89768.9|921
1598323500000|2020-08-25 02:45:00|89825|89775|89835.5|89785.5|89843.2|89793.2|89821.6|89771.6|966
1598323800000|2020-08-25 02:50:00|89835.2|89785.2|89829.7|89779.7|89841|89791|89819.7|89769.7|751
1598324100000|2020-08-25 02:55:00|89829.5|89779.5|89836.4|89786.4|89846.3|89796.3|89816.4|89766.4|1527
1598324400000|2020-08-25 03:00:00|89835.9|89785.9|89845.1|89795.1|89857|89807|89824.3|89774.3|779
1598324700000|2020-08-25 03:05:00|89844.1|89794.1|89864.1|89814.1|89871.8|89821.8|89832.3|89782.3|794
1598325000000|2020-08-25 03:10:00|89865.9|89815.9|89866|89816|89879.9|89829.9|89855.2|89805.2|612
1598325300000|2020-08-25 03:15:00|89867|89817|89872.1|89822.1|89880.1|89830.1|89854.8|89804.8|596
1598325600000|2020-08-25 03:20:00|89871.2|89821.2|89878.2|89828.2|89894.7|89844.7|89858.2|89808.2|871
1598325900000|2020-08-25 03:25:00|89877.4|89827.4|89871.2|89821.2|89885.4|89835.4|89861.1|89811.1|585
1598326200000|2020-08-25 03:30:00|89873.1|89823.1|89862.4|89812.4|89884.7|89834.7|89858.8|89808.8|653
1598326500000|2020-08-25 03:35:00|89865.5|89815.5|89835.2|89785.2|89879.3|89829.3|89835.2|89785.2|709
1598326800000|2020-08-25 03:40:00|89840.3|89790.3|89848.4|89798.4|89854.9|89804.9|89837|89787|682
1598327100000|2020-08-25 03:45:00|89850.2|89800.2|89839|89789|89856.9|89806.9|89833.2|89783.2|579
1598327400000|2020-08-25 03:50:00|89837.7|89787.7|89774.4|89724.4|89846.9|89796.9|89774.4|89724.4|691
1598327700000|2020-08-25 03:55:00|89775.8|89725.8|89816|89766|89826.7|89776.7|89766.5|89716.5|973
1598328000000|2020-08-25 04:00:00|89818.9|89768.9|89796.5|89746.5|89823.5|89773.5|89781.6|89731.6|1135
1598328300000|2020-08-25 04:05:00|89795.9|89745.9|89809.5|89759.5|89818.7|89768.7|89794.3|89744.3|729
1598328600000|2020-08-25 04:10:00|89809|89759|89795.4|89745.4|89853.9|89766.8|89783.3|89714.4|678
1598328900000|2020-08-25 04:15:00|89795.5|89745.5|89817.4|89767.4|89823.8|89773.8|89795.2|89745.2|694
1598329200000|2020-08-25 04:20:00|89815.4|89765.4|89807.9|89757.9|89824.9|89774.9|89805|89755|1112
1598329500000|2020-08-25 04:25:00|89806.5|89756.5|89825|89775|89829.5|89779.5|89803.7|89753.7|690
1598329800000|2020-08-25 04:30:00|89825.3|89775.3|89815|89765|89829.1|89779.1|89805.7|89755.7|695
1598330100000|2020-08-25 04:35:00|89815.2|89765.2|89814.2|89764.2|89820.7|89770.7|89808.5|89758.5|501
1598330400000|2020-08-25 04:40:00|89814|89764|89794.3|89744.3|89816|89766|89788.8|89738.8|716
1598330700000|2020-08-25 04:45:00|89794.5|89744.5|89803.4|89753.4|89805.9|89755.9|89783.3|89733.3|768
1598331000000|2020-08-25 04:50:00|89803.5|89753.5|89817|89767|89819.3|89769.3|89793.2|89743.2|813
1598331300000|2020-08-25 04:55:00|89816.9|89766.9|89824.9|89774.9|89829.6|89779.6|89811|89761|725
1598331600000|2020-08-25 05:00:00|89825.2|89775.2|89833.7|89783.7|89836.6|89786.6|89795.8|89745.8|888
1598331900000|2020-08-25 05:05:00|89834.5|89784.5|89842.5|89792.5|89846.4|89796.4|89820.9|89770.9|1244
1598332200000|2020-08-25 05:10:00|89842.3|89792.3|89839.6|89789.6|89856.3|89806.3|89834.5|89784.5|999
1598332500000|2020-08-25 05:15:00|89840.2|89790.2|89837.9|89787.9|89847|89797|89829.6|89779.6|1293
1598332800000|2020-08-25 05:20:00|89838.1|89788.1|89835.2|89785.2|89843.4|89793.4|89826.4|89776.4|957
1598333100000|2020-08-25 05:25:00|89835.7|89785.7|89841.8|89791.8|89859.8|89809.8|89831.7|89781.7|924
1598333400000|2020-08-25 05:30:00|89842.1|89792.1|89833.5|89783.5|89851.8|89801.8|89829.3|89779.3|1097
1598333700000|2020-08-25 05:35:00|89834.2|89784.2|89851.2|89801.2|89853.4|89803.4|89829.6|89779.6|939
1598334000000|2020-08-25 05:40:00|89850.6|89800.6|89853.3|89803.3|89858.2|89808.2|89840.4|89790.4|913
1598334300000|2020-08-25 05:45:00|89853.4|89803.4|89852.6|89802.6|89856.5|89806.5|89828.3|89778.3|1058
1598334600000|2020-08-25 05:50:00|89853|89803|89850.3|89800.3|89862.3|89812.3|89849.1|89799.1|709
1598334900000|2020-08-25 05:55:00|89850.4|89800.4|89879.1|89829.1|89895.4|89831.6|89837.1|89764.6|841
1598335200000|2020-08-25 06:00:00|89878.9|89828.9|89734.9|89684.9|89878.9|89828.9|89603.1|89553.1|1724
1598335500000|2020-08-25 06:05:00|89734.1|89684.1|89735.2|89685.2|89760|89710|89709.1|89659.1|1246
1598335800000|2020-08-25 06:10:00|89734.5|89684.5|89738.7|89688.7|89762.1|89712.1|89734.5|89684.5|1227
1598336100000|2020-08-25 06:15:00|89738.6|89688.6|89719.8|89669.8|89750|89700|89717.8|89667.8|988
1598336400000|2020-08-25 06:20:00|89719.5|89669.5|89694.7|89644.7|89720.8|89670.8|89694.2|89644.2|1535
1598336700000|2020-08-25 06:25:00|89694.1|89644.1|89714.1|89664.1|89733.2|89695.6|89692.3|89642.3|1497
1598337000000|2020-08-25 06:30:00|89714|89664|89738.7|89713.7|89742|89717|89692.8|89648.4|1170
1598337300000|2020-08-25 06:35:00|89738.9|89713.9|89790.8|89740.8|89799.7|89749.7|89723.1|89693.4|1174
1598337600000|2020-08-25 06:40:00|89791.6|89741.6|89845.5|89795.5|89869.7|89819.7|89783.7|89740.6|1428
1598337900000|2020-08-25 06:45:00|89845.9|89795.9|89807.5|89757.5|89849.1|89799.1|89784|89741.6|1333
1598338200000|2020-08-25 06:50:00|89807.7|89757.7|89834.4|89809.4|89852.8|89809.4|89801.9|89751.9|1415
1598338500000|2020-08-25 06:55:00|89833.6|89808.6|89869.4|89819.4|89872.6|89829.1|89828.6|89792.2|1529
1598338800000|2020-08-25 07:00:00|89870.4|89820.4|89744.4|89694.4|89872.1|89825.4|89733.1|89692.8|1904
1598339100000|2020-08-25 07:05:00|89740.8|89690.8|89749.4|89699.4|89773.3|89723.3|89738.6|89688.6|1697
1598339400000|2020-08-25 07:10:00|89749.2|89699.2|89694.1|89669.1|89754.9|89704.9|89657.7|89615.5|1779
1598339700000|2020-08-25 07:15:00|89693.4|89668.4|89749.2|89699.2|89755.2|89705.2|89692.5|89667.5|1497
1598340000000|2020-08-25 07:20:00|89748.9|89698.9|89730.6|89705.6|89758.1|89721.3|89721.8|89682.4|1286
1598340300000|2020-08-25 07:25:00|89730.8|89705.8|89800.3|89750.3|89802.6|89752.6|89683|89647.9|1507
1598340600000|2020-08-25 07:30:00|89800.2|89750.2|89778.3|89728.3|89808|89758|89746.1|89696.1|1764
1598340900000|2020-08-25 07:35:00|89778.4|89728.4|89724.8|89699.8|89799.7|89755.1|89723.7|89693.7|1388
1598341200000|2020-08-25 07:40:00|89724.9|89699.9|89723.2|89673.2|89771.7|89746.7|89708|89658|1467
1598341500000|2020-08-25 07:45:00|89723.6|89673.6|89691.1|89641.1|89737.3|89699.9|89687.9|89638.6|1577
1598341800000|2020-08-25 07:50:00|89690.9|89640.9|89658.6|89608.6|89695.7|89646.2|89643.6|89593.6|1679
1598342100000|2020-08-25 07:55:00|89658.4|89608.4|89658.7|89608.7|89685.4|89635.4|89625.5|89575.5|1505
1598342400000|2020-08-25 08:00:00|89657.1|89607.1|89630|89580|89672.5|89622.5|89604.9|89557.5|1886
1598342700000|2020-08-25 08:05:00|89627.8|89577.8|89662|89612|89681.2|89642.8|89617.3|89567.3|1857
1598343000000|2020-08-25 08:10:00|89661.9|89611.9|89698.3|89648.3|89746.8|89696.8|89646.1|89609.1|1753
1598343300000|2020-08-25 08:15:00|89698|89648|89707.3|89682.3|89728.5|89691|89680.7|89641.2|1392
1598343600000|2020-08-25 08:20:00|89708|89683|89744.8|89694.8|89746.1|89709.1|89705|89668.4|1401
1598343900000|2020-08-25 08:25:00|89744.7|89694.7|89730.9|89680.9|89745.6|89710.2|89676.3|89648|1397
1598344200000|2020-08-25 08:30:00|89730.6|89680.6|89750.7|89725.7|89756.2|89729.1|89716.6|89679.1|1434
1598344500000|2020-08-25 08:35:00|89751|89726|89759.5|89734.5|89776|89751|89739.2|89708.2|1245
1598344800000|2020-08-25 08:40:00|89759.6|89734.6|89814.4|89789.4|89815.3|89790.3|89759.5|89734.5|1447
1598345100000|2020-08-25 08:45:00|89815.5|89790.5|89764|89739|89861.8|89820.3|89762.5|89737.5|1588
1598345400000|2020-08-25 08:50:00|89763.8|89738.8|89719.4|89694.4|89775.6|89750.6|89719.4|89694.4|1412
1598345700000|2020-08-25 08:55:00|89718.6|89693.6|89695.1|89670.1|89738.6|89713.6|89695.1|89670.1|1183
1598346000000|2020-08-25 09:00:00|89695.7|89670.7|89653.2|89628.2|89716.4|89691.4|89643.3|89618.3|1412
1598346300000|2020-08-25 09:05:00|89653|89628|89644.1|89619.1|89675.7|89650.7|89635.8|89597.1|1214
1598346600000|2020-08-25 09:10:00|89644|89619|89618.8|89593.8|89644|89619|89612.7|89576|1325
1598346900000|2020-08-25 09:15:00|89618.7|89593.7|89547.4|89522.4|89622.5|89597.5|89513.7|89484.7|1607
1598347200000|2020-08-25 09:20:00|89549.3|89524.3|89552.1|89527.1|89573.1|89548.1|89525.1|89492.1|1522
1598347500000|2020-08-25 09:25:00|89551.3|89526.3|89559.2|89534.2|89570|89545|89542.5|89517.5|1295
1598347800000|2020-08-25 09:30:00|89558.7|89533.7|89560.7|89535.7|89586.7|89561.7|89527.6|89502.6|1460
1598348100000|2020-08-25 09:35:00|89560.9|89535.9|89574.7|89549.7|89580.7|89550.4|89533|89501.1|1369
1598348400000|2020-08-25 09:40:00|89577.5|89552.5|89571.5|89546.5|89593.9|89568.2|89559.6|89509.6|1368
1598348700000|2020-08-25 09:45:00|89571.3|89546.3|89584.2|89559.2|89610.8|89567.2|89567.5|89534.2|1318
1598349000000|2020-08-25 09:50:00|89583.6|89558.6|89554.2|89529.2|89599.1|89561.4|89542.1|89517.1|1323
1598349300000|2020-08-25 09:55:00|89554.5|89529.5|89560.2|89535.2|89567.5|89536.4|89524.9|89489.5|1272
1598349600000|2020-08-25 10:00:00|89560.5|89535.5|89508.6|89458.6|89563.6|89535.7|89499.5|89456|1325
1598349900000|2020-08-25 10:05:00|89508.2|89458.2|89456.7|89431.7|89508.6|89458.6|89438.5|89399.5|1380
1598350200000|2020-08-25 10:10:00|89457|89432|89488|89463|89492.6|89467.6|89452.9|89420.6|1245
1598350500000|2020-08-25 10:15:00|89487.1|89462.1|89421.9|89396.9|89490|89465|89400|89361.4|1392
1598350800000|2020-08-25 10:20:00|89422|89397|89344|89319|89422.8|89397|89342.1|89317.1|1471
1598351100000|2020-08-25 10:25:00|89343.9|89318.9|89386.2|89361.2|89388.5|89363.5|89340.6|89315.6|1475
1598351400000|2020-08-25 10:30:00|89385.8|89360.8|89389.6|89364.6|89418.1|89391.3|89375.6|89340.5|1375
1598351700000|2020-08-25 10:35:00|89389.3|89364.3|89370.4|89345.4|89407|89382|89360.6|89335.6|1259
1598352000000|2020-08-25 10:40:00|89370.2|89345.2|89312.8|89287.8|89370.5|89345.5|89304.4|89268.1|1354
1598352300000|2020-08-25 10:45:00|89313.7|89288.7|89313.3|89263.3|89329.5|89290.5|89297.6|89256.3|1393
1598352600000|2020-08-25 10:50:00|89313.4|89263.4|89350.8|89325.8|89366.3|89330.6|89313.4|89263.4|1306
1598352900000|2020-08-25 10:55:00|89351|89326|89356.5|89331.5|89380.9|89342.4|89346.8|89310.3|1329
1598353200000|2020-08-25 11:00:00|89356.3|89331.3|89353.9|89303.9|89360.7|89331.3|89282.4|89240|1548
1598353500000|2020-08-25 11:05:00|89353.7|89303.7|89389.1|89364.1|89405.6|89369.6|89341.4|89300.3|1503
1598353800000|2020-08-25 11:10:00|89389.2|89364.2|89373.6|89348.6|89394.4|89365.1|89343.7|89304.6|1435
1598354100000|2020-08-25 11:15:00|89373.7|89348.7|89347.1|89297.1|89373.7|89348.7|89334.1|89284.1|1487
1598354400000|2020-08-25 11:20:00|89346.9|89296.9|89337.3|89312.3|89352.4|89323.5|89310.1|89275.9|1157
1598354700000|2020-08-25 11:25:00|89337.4|89312.4|89371.8|89321.8|89382.6|89342|89315.8|89290.4|1300
1598355000000|2020-08-25 11:30:00|89371.7|89321.7|89391|89366|89401.9|89376.9|89335.9|89310.9|1552
1598355300000|2020-08-25 11:35:00|89391.9|89366.9|89422.1|89372.1|89422.6|89380.9|89362.6|89328.3|1500
1598355600000|2020-08-25 11:40:00|89422|89372|89471.2|89446.2|89500.9|89458.3|89421.8|89371.8|1476
1598355900000|2020-08-25 11:45:00|89470.8|89445.8|89523.1|89498.1|89527|89502|89467.1|89430.1|1428
1598356200000|2020-08-25 11:50:00|89523.4|89498.4|89502.3|89477.3|89530.5|89505.5|89495.6|89470.6|1290
1598356500000|2020-08-25 11:55:00|89501.7|89476.7|89481.1|89456.1|89501.7|89476.7|89460.8|89435.8|1366
1598356800000|2020-08-25 12:00:00|89480.9|89455.9|89443.8|89418.8|89489.3|89464.3|89407.6|89375.7|1512
1598357100000|2020-08-25 12:05:00|89445.2|89420.2|89419.6|89394.6|89445.2|89420.2|89405.1|89380.1|1372
1598357400000|2020-08-25 12:10:00|89422.2|89397.2|89475.5|89450.5|89503.4|89470.4|89420.9|89395.9|1341
1598357700000|2020-08-25 12:15:00|89475.8|89450.8|89527.3|89477.3|89543.4|89503|89468.8|89419.3|1394
1598358000000|2020-08-25 12:20:00|89526.6|89476.6|89546.2|89521.2|89567.1|89530.8|89509.7|89465.4|1418
1598358300000|2020-08-25 12:25:00|89545.8|89520.8|89469.1|89444.1|89561.3|89536.3|89463.4|89429.5|1613
1598358600000|2020-08-25 12:30:00|89469.2|89444.2|89480.2|89430.2|89530.3|89484.2|89435.4|89399|1592
1598358900000|2020-08-25 12:35:00|89480|89430|89476.9|89451.9|89533.3|89498.3|89451.4|89418.4|1471
1598359200000|2020-08-25 12:40:00|89476.8|89451.8|89519.8|89494.8|89525.3|89495.4|89467.2|89437.6|1393
1598359500000|2020-08-25 12:45:00|89519.6|89494.6|89514.9|89489.9|89556.6|89531.6|89502.6|89477.6|1516
1598359800000|2020-08-25 12:50:00|89515|89490|89516.4|89491.4|89533.4|89508.4|89493.2|89468.2|1360
1598360100000|2020-08-25 12:55:00|89514.2|89489.2|89493.2|89443.2|89519.3|89494.3|89434.4|89409.3|1433
1598360400000|2020-08-25 13:00:00|89492.7|89442.7|89432.9|89407.9|89495.1|89452.5|89413.3|89380.1|1883
1598360700000|2020-08-25 13:05:00|89432.7|89407.7|89363|89338|89455.9|89421.4|89338.4|89294.5|1965
1598361000000|2020-08-25 13:10:00|89365.3|89340.3|89320.7|89270.7|89368.6|89343.6|89311|89269.3|1752
1598361300000|2020-08-25 13:15:00|89320.9|89270.9|89300.2|89275.2|89332.6|89307.6|89287|89241.6|1693
1598361600000|2020-08-25 13:20:00|89300.1|89275.1|89333.8|89308.8|89350.7|89313.3|89272.2|89247.2|1670
1598361900000|2020-08-25 13:25:00|89335.1|89310.1|89339|89314|89353|89328|89318.8|89289.5|1695
1598362200000|2020-08-25 13:30:00|89338.6|89313.6|89351.6|89301.6|89423|89385.6|89334.7|89301.6|1703
1598362500000|2020-08-25 13:35:00|89351|89301|89486.4|89436.4|89488.4|89438.4|89343.5|89301|1824
1598362800000|2020-08-25 13:40:00|89485.8|89435.8|89521.8|89496.8|89548|89504.2|89452|89423.8|1871
1598363100000|2020-08-25 13:45:00|89521.6|89496.6|89472.1|89422.1|89528.5|89499.1|89440.1|89391.2|1815
1598363400000|2020-08-25 13:50:00|89472.5|89422.5|89523.7|89498.7|89538.6|89502.4|89470.7|89420.7|1649
1598363700000|2020-08-25 13:55:00|89523.3|89498.3|89548.1|89498.1|89595.1|89545.1|89509.5|89466.4|1702
1598364000000|2020-08-25 14:00:00|89551.2|89501.2|89620.8|89595.8|89648|89608.9|89512.8|89462.8|1957
1598364300000|2020-08-25 14:05:00|89620.9|89595.9|89624.7|89574.7|89642|89596.9|89533.2|89483.2|2005
1598364600000|2020-08-25 14:10:00|89624.1|89574.1|89650.4|89600.4|89653.2|89603.2|89538.3|89488.3|1951
1598364900000|2020-08-25 14:15:00|89647.4|89597.4|89598.1|89548.1|89647.4|89597.4|89580.7|89530.7|1957
1598365200000|2020-08-25 14:20:00|89597.9|89547.9|89564.5|89514.5|89614.3|89576.4|89528.1|89490|1782
1598365500000|2020-08-25 14:25:00|89564.2|89514.2|89562.8|89512.8|89605.2|89555.2|89552.2|89504.4|1823
1598365800000|2020-08-25 14:30:00|89562.5|89512.5|89544.9|89519.9|89610.5|89566.5|89542.3|89502.4|1781
1598366100000|2020-08-25 14:35:00|89545.1|89520.1|89588.8|89538.8|89589.1|89539.1|89530.6|89480.6|1654
1598366400000|2020-08-25 14:40:00|89589.5|89539.5|89685.6|89635.6|89705.5|89655.5|89586.2|89536.2|1954
1598366700000|2020-08-25 14:45:00|89687.4|89637.4|89711|89661|89819.8|89769.8|89686.6|89636.6|2111
1598367000000|2020-08-25 14:50:00|89711.5|89661.5|89702.7|89652.7|89733.4|89683.4|89670.1|89620.1|1974
1598367300000|2020-08-25 14:55:00|89702.3|89652.3|89852.8|89802.8|89868|89829.2|89702.3|89652.3|2059
1598367600000|2020-08-25 15:00:00|89848.8|89798.8|89803.3|89753.3|89864.2|89826.8|89790.7|89746.8|1972
1598367900000|2020-08-25 15:05:00|89803.6|89753.6|89833|89783|89841.5|89798.5|89774.2|89737.5|1758
1598368200000|2020-08-25 15:10:00|89832.2|89782.2|89841.1|89791.1|89911.7|89861.7|89812.9|89762.9|1937
1598368500000|2020-08-25 15:15:00|89841.4|89791.4|89790.1|89740.1|89844.7|89794.7|89774.5|89724.5|1946
1598368800000|2020-08-25 15:20:00|89790.3|89740.3|89791|89741|89821.8|89771.8|89758.8|89708.8|1749
1598369100000|2020-08-25 15:25:00|89791.4|89741.4|89845.8|89795.8|89899.5|89849.5|89786.9|89736.9|1872
1598369400000|2020-08-25 15:30:00|89845.4|89795.4|89840.2|89790.2|89865.6|89815.6|89825|89775|1802
1598369700000|2020-08-25 15:35:00|89838.1|89788.1|89876|89826|89878.2|89828.2|89822.3|89772.3|1521
1598370000000|2020-08-25 15:40:00|89876.1|89826.1|89890|89840|89890.5|89840.5|89842.7|89792.7|1710
1598370300000|2020-08-25 15:45:00|89888.2|89838.2|89867.8|89817.8|89893|89843|89845.2|89799.5|1299
1598370600000|2020-08-25 15:50:00|89867.7|89817.7|89859.8|89809.8|89892.6|89845.8|89851|89806.3|1295
1598370900000|2020-08-25 15:55:00|89860.1|89810.1|89810.4|89760.4|89860.6|89810.6|89781.9|89743.1|1442
1598371200000|2020-08-25 16:00:00|89806.8|89756.8|89782.6|89732.6|89823.8|89773.8|89771.4|89728.3|1272
1598371500000|2020-08-25 16:05:00|89789.7|89739.7|89801.3|89751.3|89812|89762|89772.3|89731.6|1268
1598371800000|2020-08-25 16:10:00|89801.8|89751.8|89861.6|89811.6|89873.1|89823.1|89785.7|89737.8|1529
1598372100000|2020-08-25 16:15:00|89861.4|89811.4|89891.1|89841.1|89902.9|89852.9|89848.9|89798.9|1323
1598372400000|2020-08-25 16:20:00|89891.7|89841.7|89918.9|89868.9|89926.5|89876.5|89877|89827|1306
1598372700000|2020-08-25 16:25:00|89919.7|89869.7|89948.5|89898.5|89951.9|89901.9|89903.3|89853.3|1379
1598373000000|2020-08-25 16:30:00|89949.4|89899.4|89937.1|89887.1|89961|89911|89934.7|89884.7|1263
1598373300000|2020-08-25 16:35:00|89937.4|89887.4|89951.2|89901.2|89951.4|89901.4|89906.9|89856.9|1196
1598373600000|2020-08-25 16:40:00|89955.9|89905.9|89918.9|89868.9|89961.3|89917.7|89913.4|89863.4|1070
1598373900000|2020-08-25 16:45:00|89919.6|89869.6|89891.7|89841.7|89932.4|89883.5|89881.8|89837|1167
1598374200000|2020-08-25 16:50:00|89892|89842|89896|89846|89907.5|89857.5|89876.5|89834.7|914
1598374500000|2020-08-25 16:55:00|89895.8|89845.8|89907.8|89857.8|89925.8|89875.8|89888.1|89838.1|1178
1598374800000|2020-08-25 17:00:00|89908|89858|89872|89822|89910.6|89860.6|89854.9|89804.9|1104
1598375100000|2020-08-25 17:05:00|89871.8|89821.8|89818.8|89768.8|89874|89824|89812.6|89762.6|1239
1598375400000|2020-08-25 17:10:00|89819.1|89769.1|89831.6|89781.6|89847.7|89813.5|89819.1|89769.1|1321
1598375700000|2020-08-25 17:15:00|89833|89783|89815.2|89765.2|89834.6|89784.6|89810.5|89760.5|883
1598376000000|2020-08-25 17:20:00|89815|89765|89822.1|89772.1|89827.3|89777.3|89808.9|89758.9|1004
1598376300000|2020-08-25 17:25:00|89822.5|89772.5|89814|89764|89824.8|89774.8|89807.9|89757.9|907
1598376600000|2020-08-25 17:30:00|89813.3|89763.3|89813.9|89763.9|89822.1|89772.1|89805.8|89755.8|989
1598376900000|2020-08-25 17:35:00|89813.5|89763.5|89783.6|89733.6|89829|89779|89776.5|89726.5|908
1598377200000|2020-08-25 17:40:00|89784.8|89734.8|89756.8|89706.8|89784.8|89734.8|89753.6|89703.6|953
1598377500000|2020-08-25 17:45:00|89756.7|89706.7|89788.6|89738.6|89794.5|89744.5|89751.5|89701.5|908
1598377800000|2020-08-25 17:50:00|89787|89737|89783.3|89733.3|89788.1|89738.1|89772.5|89722.5|881
1598378100000|2020-08-25 17:55:00|89783.4|89733.4|89750.3|89700.3|89783.8|89733.8|89745.3|89695.3|1014
1598378400000|2020-08-25 18:00:00|89748.4|89698.4|89766.4|89716.4|89774.2|89724.2|89735|89685|1149
1598378700000|2020-08-25 18:05:00|89766.7|89716.7|89756.4|89706.4|89769.9|89719.9|89741.9|89691.9|856
1598379000000|2020-08-25 18:10:00|89756.3|89706.3|89726.1|89676.1|89760|89710|89716.1|89666.1|856
1598379300000|2020-08-25 18:15:00|89726.4|89676.4|89719.9|89669.9|89739.8|89689.8|89719.9|89669.9|907
1598379600000|2020-08-25 18:20:00|89724.5|89674.5|89664.1|89614.1|89727.2|89677.2|89642.7|89604.8|969
1598379900000|2020-08-25 18:25:00|89663.3|89613.3|89665.7|89615.7|89681.7|89636.6|89647|89609.3|929
1598380200000|2020-08-25 18:30:00|89667.1|89617.1|89663.3|89613.3|89681.3|89640.8|89653.7|89609.1|807
1598380500000|2020-08-25 18:35:00|89663.9|89613.9|89594.6|89544.6|89672.3|89622.3|89575.3|89535.9|917
1598380800000|2020-08-25 18:40:00|89594.7|89544.7|89593.9|89568.9|89606.1|89569.8|89579.7|89542.4|637
1598381100000|2020-08-25 18:45:00|89592.6|89567.6|89564.2|89514.2|89605.1|89568.1|89558.5|89508.5|794
1598381400000|2020-08-25 18:50:00|89563.9|89513.9|89521|89496|89568.3|89518.3|89518.6|89478|940
1598381700000|2020-08-25 18:55:00|89520.6|89495.6|89516.7|89491.7|89539.9|89507.6|89507.5|89471.4|868
1598382000000|2020-08-25 19:00:00|89518.9|89493.9|89536.3|89486.3|89551.9|89501.9|89511.9|89467.9|1007
1598382300000|2020-08-25 19:05:00|89535.4|89485.4|89539|89489|89556.3|89515.3|89530.2|89480.2|817
1598382600000|2020-08-25 19:10:00|89539.8|89489.8|89535.7|89485.7|89539.8|89489.8|89512.3|89469.5|775
1598382900000|2020-08-25 19:15:00|89536.8|89486.8|89534.9|89484.9|89539.8|89489.8|89511.4|89466.4|759
1598383200000|2020-08-25 19:20:00|89533.8|89483.8|89541.6|89491.6|89549.4|89499.4|89513.2|89474.1|1012
1598383500000|2020-08-25 19:25:00|89539.7|89489.7|89548.6|89498.6|89572.1|89522.1|89532.2|89482.2|1109
1598383800000|2020-08-25 19:30:00|89550.4|89500.4|89597.1|89547.1|89605.2|89555.2|89538.3|89488.3|918
1598384100000|2020-08-25 19:35:00|89597|89547|89607.1|89557.1|89616|89566|89590.9|89540.9|1173
1598384400000|2020-08-25 19:40:00|89607|89557|89630|89580|89643.2|89593.9|89602.5|89552.5|920
1598384700000|2020-08-25 19:45:00|89631.4|89581.4|89674.5|89624.5|89686.2|89636.2|89626.3|89576.3|1124
1598385000000|2020-08-25 19:50:00|89675.3|89625.3|89657.2|89607.2|89678.3|89628.5|89645.4|89599.6|1106
1598385300000|2020-08-25 19:55:00|89656.5|89606.5|89625.5|89575.5|89658.4|89608.4|89617|89567|1183
1598385600000|2020-08-25 20:00:00|89627.5|89577.5|89605.8|89555.8|89631.4|89588.6|89600.5|89550.5|1106
1598385900000|2020-08-25 20:05:00|89605|89555|89572.4|89522.4|89612.7|89562.7|89571.1|89521.1|841
1598386200000|2020-08-25 20:10:00|89571.9|89521.9|89558.8|89508.8|89574.6|89524.6|89554.5|89504.5|832
1598386500000|2020-08-25 20:15:00|89559.7|89509.7|89564|89514|89569.1|89519.1|89557|89507|606
1598386800000|2020-08-25 20:20:00|89564.1|89514.1|89577|89527|89581.3|89531.3|89563.8|89513.8|663
1598387100000|2020-08-25 20:25:00|89576.2|89526.2|89568|89518|89578.1|89528.1|89562.3|89512.3|732
1598387400000|2020-08-25 20:30:00|89568.3|89518.3|89575.8|89525.8|89576.1|89526.1|89550.7|89500.7|788
1598387700000|2020-08-25 20:35:00|89575.3|89525.3|89554.3|89504.3|89575.9|89525.9|89552.6|89502.6|1012
1598388000000|2020-08-25 20:40:00|89554.2|89504.2|89547.9|89497.9|89561.2|89511.2|89543.7|89493.7|870
1598388300000|2020-08-25 20:45:00|89548.3|89498.3|89552.1|89502.1|89556.9|89506.9|89542.4|89492.4|1284
1598388600000|2020-08-25 20:50:00|89551.3|89501.3|89554.7|89504.7|89560|89510|89548.8|89498.8|3188
1598388900000|2020-08-25 20:55:00|89555.4|89505.4|89662|89489.8|89684|89520.1|89551|89437.9|2588
1598389200000|2020-08-25 21:00:00|89668.2|89487.4|89908.4|89544|89967.1|89544|89668.2|89487.4|22
1598389500000|2020-08-25 21:05:00|89886.4|89347.4|89987.4|89509.7|90029.2|89547.5|89843|89347.4|115
1598389800000|2020-08-25 21:10:00|89973|89434|89957.9|89511.3|89990|89543.6|89886.5|89405.6|235
1598390100000|2020-08-25 21:15:00|89962.8|89501.8|89952.6|89431.9|89998.2|89543.6|89910.3|89405.1|157
1598390400000|2020-08-25 21:20:00|89960|89444.2|89954|89415|89996.4|89530.5|89858|89393.6|427
1598390700000|2020-08-25 21:25:00|89961.3|89422.3|89975.9|89444.1|89994.2|89543.6|89858|89402.6|183
1598391000000|2020-08-25 21:30:00|89962|89441.5|89830.3|89406.6|89977.3|89524.3|89804.1|89335.2|326
1598391300000|2020-08-25 21:35:00|89832.8|89410.2|89831.4|89401.2|89863.9|89515.4|89816.1|89351.3|260
1598391600000|2020-08-25 21:40:00|89843.7|89410.3|89808.8|89448.8|89884.8|89483.4|89798.7|89326.2|307
1598391900000|2020-08-25 21:45:00|89811.2|89450.3|89807.3|89438.3|89833.4|89488.4|89698.3|89375.1|388
1598392200000|2020-08-25 21:50:00|89803.7|89435.6|89674.4|89479.3|89817.5|89489.9|89653.3|89393.3|411
1598392500000|2020-08-25 21:55:00|89677.7|89461.7|89663.1|89389.3|89708.5|89497.6|89642.9|89351.5|572
1598392800000|2020-08-25 22:00:00|89669.5|89409.1|89634.7|89433.3|89669.5|89465.4|89621.7|89388.5|1123
1598393100000|2020-08-25 22:05:00|89638.9|89427.6|89639.7|89411.2|89652.6|89459.3|89610.1|89390.7|816
1598393400000|2020-08-25 22:10:00|89643.6|89414|89592.6|89458.3|89643.6|89462.7|89592.6|89406.8|650
1598393700000|2020-08-25 22:15:00|89593|89458.4|89594.8|89434.5|89804|89488.4|89589.7|89411|643
1598394000000|2020-08-25 22:20:00|89599.6|89436.3|89584.1|89433.1|89608.7|89489.6|89531.1|89416.9|366
1598394300000|2020-08-25 22:25:00|89583.6|89434.7|89569.2|89519.2|89590.9|89522.7|89535.2|89416.5|301
1598394600000|2020-08-25 22:30:00|89570.4|89520.4|89599.5|89461.7|89610.9|89521.3|89537.5|89420|392
1598394900000|2020-08-25 22:35:00|89596.1|89457.2|89643.1|89447.9|89673|89522.5|89542.1|89429.5|904
1598395200000|2020-08-25 22:40:00|89642.5|89480.5|89639|89454.3|89655.3|89509.6|89610.6|89431.7|1139
1598395500000|2020-08-25 22:45:00|89637.5|89453|89634.6|89449.8|89645|89534.5|89582.7|89427.8|564
1598395800000|2020-08-25 22:50:00|89629.4|89457.6|89630.6|89488.1|89651.3|89532.5|89582.5|89441.6|338
1598396100000|2020-08-25 22:55:00|89631.3|89489.1|89643.3|89461.2|89670.2|89550.7|89586.8|89440.6|453
1598396400000|2020-08-25 23:00:00|89675.9|89454.5|89625.5|89483.7|89675.9|89544.9|89587.4|89454.4|426
1598396700000|2020-08-25 23:05:00|89625.4|89483.8|89618.9|89490.8|89651.6|89538.6|89577.2|89469.5|620
1598397000000|2020-08-25 23:10:00|89619|89491.5|89639.7|89473.9|89642.7|89536.2|89570.1|89446.7|313
1598397300000|2020-08-25 23:15:00|89640.9|89472.7|89638.8|89503.9|89655.8|89555.3|89582.6|89472.3|394
1598397600000|2020-08-25 23:20:00|89637.2|89505.1|89636.1|89586.1|89689.8|89595.6|89576.5|89466.4|521
1598397900000|2020-08-25 23:25:00|89632.7|89582.7|89615.8|89483.2|89689.8|89600.8|89559.8|89460.2|753
1598398200000|2020-08-25 23:30:00|89579.8|89529.8|89582.1|89532.1|89678.1|89590.6|89567.5|89449.9|1317
1598398500000|2020-08-25 23:35:00|89582|89532|89585.9|89535.9|89628.8|89546.6|89559|89418|788
1598398800000|2020-08-25 23:40:00|89588.6|89538.6|89596.3|89546.3|89631.5|89551.8|89555.9|89456.4|875
1598399100000|2020-08-25 23:45:00|89602.9|89552.9|89627|89490.7|89635.2|89557.3|89559.7|89416.4|843
1598399400000|2020-08-25 23:50:00|89622.5|89496.1|89625.1|89499.5|89632.8|89552.3|89529.6|89424.7|1185
1598399700000|2020-08-25 23:55:00|89588.3|89538.3|89608.1|89473.1|89645.2|89566.3|89543.6|89432.5|1431
1598400000000|2020-08-26 00:00:00|89611.1|89473.9|89557.4|89429.9|89615.2|89501.7|89495.4|89322.3|1242
1598400300000|2020-08-26 00:05:00|89559.5|89428.5|89546.3|89418.2|89579.2|89469.5|89475.3|89390.3|1016
1598400600000|2020-08-26 00:10:00|89545.8|89416.7|89518.3|89468.3|89604.4|89481.7|89487.1|89390.3|1305
1598400900000|2020-08-26 00:15:00|89519.3|89469.3|89496.4|89446.4|89579|89502.1|89472.9|89377.7|889
1598401200000|2020-08-26 00:20:00|89494|89444|89520.6|89344.4|89606.6|89494.8|89432.3|89329.5|1205
1598401500000|2020-08-26 00:25:00|89518.8|89349.6|89612.4|89482.3|89696.6|89609.3|89495.1|89341.1|1056
1598401800000|2020-08-26 00:30:00|89613.4|89481.8|89592|89542|89643.3|89555.6|89572.6|89481.1|936
1598402100000|2020-08-26 00:35:00|89591.6|89541.6|89639.4|89589.4|89655.9|89605.9|89587.5|89510.2|944
1598402400000|2020-08-26 00:40:00|89640.1|89590.1|89645.4|89595.4|89663.1|89613.1|89635.3|89585.3|817
1598402700000|2020-08-26 00:45:00|89644|89594|89641.7|89591.7|89651.3|89601.3|89631.2|89581.2|659
1598403000000|2020-08-26 00:50:00|89641.2|89591.2|89629.2|89579.2|89655.9|89605.9|89629.2|89579.2|819
1598403300000|2020-08-26 00:55:00|89629.5|89579.5|89639.4|89589.4|89676.1|89589.5|89623.6|89534.8|737
1598403600000|2020-08-26 01:00:00|89638.1|89588.1|89637.7|89587.7|89652.7|89602.7|89632.3|89582.3|761
1598403900000|2020-08-26 01:05:00|89637.8|89587.8|89639.9|89589.9|89681.5|89597.5|89631.1|89541.2|563
1598404200000|2020-08-26 01:10:00|89640|89590|89630.6|89580.6|89640|89590|89625.8|89575.8|435
1598404500000|2020-08-26 01:15:00|89630.4|89580.4|89644.9|89594.9|89658.5|89608.5|89624.5|89574.5|745
1598404800000|2020-08-26 01:20:00|89687.2|89554.6|89640.2|89590.2|89687.2|89601.8|89627.1|89554.6|734
1598405100000|2020-08-26 01:25:00|89640.4|89590.4|89651|89601|89695.2|89617.6|89624.2|89530|826
1598405400000|2020-08-26 01:30:00|89650.9|89600.9|89628.2|89578.2|89690|89606.2|89623.6|89538.7|812
1598405700000|2020-08-26 01:35:00|89627.6|89577.6|89631.4|89581.4|89676.8|89591.8|89623.3|89534.2|735
1598406000000|2020-08-26 01:40:00|89632.6|89582.6|89639.1|89589.1|89686.9|89600.4|89628.8|89541.4|765
1598406300000|2020-08-26 01:45:00|89638|89588|89617.4|89567.4|89682.5|89598.2|89608.4|89517.7|1085
1598406600000|2020-08-26 01:50:00|89618.3|89568.3|89633.4|89583.4|89669.1|89587.7|89609.3|89543.1|908
1598406900000|2020-08-26 01:55:00|89631.1|89581.1|89622.3|89572.3|89637.2|89587.2|89610.4|89560.4|574
1598407200000|2020-08-26 02:00:00|89622.1|89572.1|89621.8|89571.8|89641.6|89591.6|89609.7|89559.7|750
1598407500000|2020-08-26 02:05:00|89622.4|89572.4|89620.6|89570.6|89638.3|89588.3|89598.2|89548.2|842
1598407800000|2020-08-26 02:10:00|89620|89570|89672.9|89622.9|89675.9|89625.9|89617.8|89567.8|804
1598408100000|2020-08-26 02:15:00|89673|89623|89674.1|89624.1|89682.1|89632.1|89663.3|89613.3|669
1598408400000|2020-08-26 02:20:00|89674.8|89624.8|89664.9|89614.9|89676.5|89626.5|89660.6|89610.6|1014
1598408700000|2020-08-26 02:25:00|89664|89614|89667.3|89617.3|89672.2|89622.2|89660.9|89610.9|1707
1598409000000|2020-08-26 02:30:00|89667.1|89617.1|89663.4|89613.4|89669.4|89619.4|89644.1|89594.1|1141
1598409300000|2020-08-26 02:35:00|89663.2|89613.2|89707.2|89657.2|89723.9|89673.9|89656.7|89606.7|1799
1598409600000|2020-08-26 02:40:00|89708.8|89658.8|89715.8|89665.8|89721.8|89671.8|89704.3|89654.3|751
1598409900000|2020-08-26 02:45:00|89717|89667|89720|89670|89726.8|89676.8|89710.1|89660.1|738
1598410200000|2020-08-26 02:50:00|89720.3|89670.3|89732.6|89682.6|89733.2|89683.2|89712.6|89662.6|561
1598410500000|2020-08-26 02:55:00|89732.3|89682.3|89729.3|89679.3|89739.1|89689.1|89722.2|89672.2|698
1598410800000|2020-08-26 03:00:00|89729.7|89679.7|89731.4|89681.4|89746.7|89696.7|89724.5|89674.5|812
1598411100000|2020-08-26 03:05:00|89731.6|89681.6|89743.3|89693.3|89749.7|89699.7|89729.3|89679.3|668
1598411400000|2020-08-26 03:10:00|89742.9|89692.9|89749.9|89699.9|89763|89713|89738.2|89688.2|765
1598411700000|2020-08-26 03:15:00|89751.7|89701.7|89752.5|89702.5|89763|89713|89737.3|89687.3|764
1598412000000|2020-08-26 03:20:00|89752.3|89702.3|89750.2|89700.2|89759.9|89709.9|89733.3|89683.3|743
1598412300000|2020-08-26 03:25:00|89750.3|89700.3|89753.7|89703.7|89764.4|89714.4|89744.7|89694.7|842
1598412600000|2020-08-26 03:30:00|89753.2|89703.2|89731|89681|89787.1|89712.9|89725.2|89660|616
1598412900000|2020-08-26 03:35:00|89731.5|89681.5|89746.2|89696.2|89766.2|89716.2|89720.5|89670.5|625
1598413200000|2020-08-26 03:40:00|89746.7|89696.7|89775.4|89725.4|89781.1|89731.1|89713.1|89663.1|1058
1598413500000|2020-08-26 03:45:00|89775.3|89725.3|89732.6|89682.6|89780.5|89730.5|89727.2|89677.2|896
1598413800000|2020-08-26 03:50:00|89736.9|89686.9|89743.9|89693.9|89775.4|89725.4|89726.7|89676.7|813
1598414100000|2020-08-26 03:55:00|89743.4|89693.4|89753.1|89703.1|89782.5|89732.5|89732.7|89682.7|802
1598414400000|2020-08-26 04:00:00|89753.2|89703.2|89778.3|89728.3|89813.1|89736.5|89736.6|89673.6|698
1598414700000|2020-08-26 04:05:00|89778|89728|89768|89718|89807.5|89736.7|89737.2|89673.8|791
1598415000000|2020-08-26 04:10:00|89764.8|89714.8|89781.6|89652.5|89813.3|89726.1|89741.1|89645.7|517
1598415300000|2020-08-26 04:15:00|89743.2|89693.2|89740|89690|89783.6|89708.2|89733.9|89647|720
1598415600000|2020-08-26 04:20:00|89741.3|89691.3|89758.4|89708.4|89803.6|89722.7|89730.5|89663.5|910
1598415900000|2020-08-26 04:25:00|89755.9|89705.9|89767.8|89717.8|89796.9|89722|89745.9|89655.4|612
1598416200000|2020-08-26 04:30:00|89768.2|89718.2|89801.2|89751.2|89817.7|89751.3|89761.2|89678.5|757
1598416500000|2020-08-26 04:35:00|89800.5|89750.5|89780.2|89730.2|89839|89759|89775.8|89695.5|845
1598416800000|2020-08-26 04:40:00|89777.7|89727.7|89770.3|89720.3|89782.7|89732.7|89755.1|89705.1|631
1598417100000|2020-08-26 04:45:00|89770.2|89720.2|89773|89723|89782.6|89732.6|89756.6|89706.6|802
1598417400000|2020-08-26 04:50:00|89772.5|89722.5|89809.3|89759.3|89815.5|89765.5|89765.6|89715.6|716
1598417700000|2020-08-26 04:55:00|89809.5|89759.5|89798.9|89748.9|89835.7|89785.7|89792.7|89742.7|1016
1598418000000|2020-08-26 05:00:00|89800.6|89750.6|89797.3|89747.3|89827.9|89777.9|89791.7|89741.7|926
1598418300000|2020-08-26 05:05:00|89797.4|89747.4|89836.6|89786.6|89836.8|89786.8|89782.3|89732.3|854
1598418600000|2020-08-26 05:10:00|89836.4|89786.4|89829.3|89779.3|89836.4|89786.4|89806.6|89756.6|834
1598418900000|2020-08-26 05:15:00|89828.8|89778.8|89821.5|89771.5|89835.1|89785.1|89817.2|89767.2|788
1598419200000|2020-08-26 05:20:00|89821.9|89771.9|89802.1|89752.1|89827.8|89777.8|89789.9|89739.9|692
1598419500000|2020-08-26 05:25:00|89802.7|89752.7|89802.6|89752.6|89834.9|89784.9|89799|89749|1359
1598419800000|2020-08-26 05:30:00|89803.4|89753.4|89807|89757|89820|89770|89790.2|89740.2|1197
1598420100000|2020-08-26 05:35:00|89807.4|89757.4|89837.3|89787.3|89848.8|89798.8|89805.2|89755.2|925
1598420400000|2020-08-26 05:40:00|89837|89787|89859|89809|89865.9|89815.9|89836.8|89786.8|849
1598420700000|2020-08-26 05:45:00|89858.5|89808.5|89851.8|89801.8|89877.8|89827.8|89843.2|89793.2|779
1598421000000|2020-08-26 05:50:00|89852|89802|89843.2|89793.2|89858.7|89808.7|89828.5|89778.5|779
1598421300000|2020-08-26 05:55:00|89843.4|89793.4|89816.8|89667|89850.3|89800.3|89750.7|89652.7|1104
1598421600000|2020-08-26 06:00:00|89816.3|89682|89757.6|89707.6|89825.7|89738.2|89743.5|89659.5|1435
1598421900000|2020-08-26 06:05:00|89758|89708|89784.2|89734.2|89814.7|89764.7|89746.5|89696.5|1411
1598422200000|2020-08-26 06:10:00|89784.3|89734.3|89782.7|89732.7|89787.5|89737.5|89758.3|89708.3|1155
1598422500000|2020-08-26 06:15:00|89781.2|89731.2|89831|89781|89833.5|89783.5|89769.4|89719.4|1170
1598422800000|2020-08-26 06:20:00|89831.8|89781.8|89765|89715|89831.8|89781.8|89753.3|89703.3|1009
1598423100000|2020-08-26 06:25:00|89763.6|89713.6|89779|89729|89785.6|89735.6|89754.5|89705.2|921
1598423400000|2020-08-26 06:30:00|89778.3|89728.3|89738.1|89688.1|89778.3|89728.3|89724.4|89674.4|1038
1598423700000|2020-08-26 06:35:00|89738|89688|89730.8|89680.8|89748.5|89704.2|89727.7|89677.7|1006
1598424000000|2020-08-26 06:40:00|89730.3|89680.3|89681.5|89631.5|89733.1|89683.1|89666.2|89627.4|1181
1598424300000|2020-08-26 06:45:00|89679.3|89629.3|89684.3|89634.3|89702.6|89663.9|89651.8|89601.8|1276
1598424600000|2020-08-26 06:50:00|89684.7|89634.7|89741|89691|89744|89694|89662|89612|1140
1598424900000|2020-08-26 06:55:00|89741.1|89691.1|89761.1|89711.1|89780|89730|89736|89690.6|1199
1598425200000|2020-08-26 07:00:00|89761.6|89711.6|89844.1|89794.1|89878.3|89828.3|89735.7|89699|1735
1598425500000|2020-08-26 07:05:00|89844|89794|89837.6|89787.6|89888.2|89838.2|89818.5|89775.6|1618
1598425800000|2020-08-26 07:10:00|89837.5|89787.5|89774.5|89724.5|89875.7|89829|89761.8|89721.8|1627
1598426100000|2020-08-26 07:15:00|89774.9|89724.9|89762.2|89737.2|89809.6|89776.6|89756.8|89722.2|1428
1598426400000|2020-08-26 07:20:00|89762.3|89737.3|89736.4|89686.4|89805.7|89755.7|89705.4|89662.2|1635
1598426700000|2020-08-26 07:25:00|89736.3|89686.3|89652.1|89602.1|89760.6|89710.6|89636.8|89596.5|1607
1598427000000|2020-08-26 07:30:00|89652.5|89602.5|89665.5|89615.5|89670.6|89620.6|89597.1|89547.1|1676
1598427300000|2020-08-26 07:35:00|89665.6|89615.6|89666.1|89616.1|89672.2|89622.2|89627.5|89577.5|1573
1598427600000|2020-08-26 07:40:00|89665.6|89615.6|89625.9|89575.9|89665.9|89615.9|89618|89568|1367
1598427900000|2020-08-26 07:45:00|89625.7|89575.7|89579.9|89529.9|89630.8|89580.8|89555.3|89518.3|1310
1598428200000|2020-08-26 07:50:00|89579.6|89529.6|89645.7|89595.7|89647.8|89597.8|89565.3|89517.9|1352
1598428500000|2020-08-26 07:55:00|89645.3|89595.3|89733.9|89708.9|89745.2|89711.2|89641.9|89595.3|1822
1598428800000|2020-08-26 08:00:00|89733.4|89708.4|89714.4|89664.4|89747.9|89708.8|89642.8|89600|1667
1598429100000|2020-08-26 08:05:00|89713.2|89663.2|89717.3|89667.3|89763.8|89713.8|89685.1|89635.1|1684
1598429400000|2020-08-26 08:10:00|89717.4|89667.4|89664.1|89639.1|89734.5|89692.9|89659.7|89611.4|1564
1598429700000|2020-08-26 08:15:00|89661.5|89636.5|89608.7|89558.7|89681.6|89636.5|89592.5|89552|1761
1598430000000|2020-08-26 08:20:00|89608.4|89558.4|89617.9|89567.9|89633.8|89583.8|89566.2|89532.7|1487
1598430300000|2020-08-26 08:25:00|89617.8|89567.8|89623|89573|89650.4|89607.5|89603.8|89559|1573
1598430600000|2020-08-26 08:30:00|89623.5|89573.5|89577.3|89527.3|89628.1|89583.8|89541.4|89505.9|1587
1598430900000|2020-08-26 08:35:00|89576.6|89526.6|89576.7|89526.7|89578.2|89539.8|89500.7|89465.6|1671
1598431200000|2020-08-26 08:40:00|89576.8|89526.8|89546.7|89496.7|89585.9|89549.5|89516.8|89484.8|1698
1598431500000|2020-08-26 08:45:00|89547.4|89497.4|89574.5|89524.5|89602.9|89559.8|89540.3|89497.4|1531
1598431800000|2020-08-26 08:50:00|89574.3|89524.3|89514.2|89489.2|89588.5|89549.1|89496.9|89466.3|1478
1598432100000|2020-08-26 08:55:00|89514.3|89489.3|89496.1|89471.1|89538.5|89513.5|89492|89466.6|1274
1598432400000|2020-08-26 09:00:00|89494.6|89469.6|89514.3|89489.3|89535.7|89510.7|89489.6|89455.8|1412
1598432700000|2020-08-26 09:05:00|89514.4|89489.4|89531|89506|89562.2|89531.8|89507.9|89477.5|1468
1598433000000|2020-08-26 09:10:00|89531.3|89506.3|89541.4|89516.4|89566.3|89528.7|89521.7|89484.3|1318
1598433300000|2020-08-26 09:15:00|89537.2|89512.2|89542.8|89517.8|89561|89536|89512.6|89483.7|1251
1598433600000|2020-08-26 09:20:00|89541.3|89516.3|89577|89552|89577.8|89552.8|89540.4|89509.8|1272
1598433900000|2020-08-26 09:25:00|89577.2|89552.2|89546.5|89521.5|89600.7|89562.8|89543.9|89505|1319
1598434200000|2020-08-26 09:30:00|89545.8|89520.8|89497.5|89472.5|89551.4|89526.4|89490|89462.1|1429
1598434500000|2020-08-26 09:35:00|89497.3|89472.3|89511.2|89486.2|89522.5|89497.5|89491.9|89466.9|1295
1598434800000|2020-08-26 09:40:00|89511.9|89486.9|89521|89496|89521.1|89496.1|89506.2|89481.2|1067
1598435100000|2020-08-26 09:45:00|89520.9|89495.9|89481.8|89456.8|89564.6|89528|89479.5|89454.5|1298
1598435400000|2020-08-26 09:50:00|89481.6|89456.6|89453.9|89428.9|89489.4|89461.2|89436|89411|1231
1598435700000|2020-08-26 09:55:00|89453.6|89428.6|89419.3|89394.3|89483.7|89458.7|89415.6|89390.6|1268
1598436000000|2020-08-26 10:00:00|89419.1|89394.1|89448.4|89398.4|89456.3|89424.6|89402.2|89359.9|1618
1598436300000|2020-08-26 10:05:00|89448.6|89398.6|89443.6|89393.6|89479.3|89432.1|89433.3|89383.3|1435
1598436600000|2020-08-26 10:10:00|89443.8|89393.8|89433.9|89383.9|89456.8|89430.1|89408|89375.2|1252
1598436900000|2020-08-26 10:15:00|89434|89384|89423|89398|89434.1|89403.8|89358.3|89326.2|1723
1598437200000|2020-08-26 10:20:00|89422|89397|89494.1|89444.1|89494.4|89448.7|89410.4|89385.4|1335
1598437500000|2020-08-26 10:25:00|89493.9|89443.9|89493.8|89468.8|89505.4|89478|89456.5|89431.5|1459
1598437800000|2020-08-26 10:30:00|89494|89469|89493.3|89468.3|89519.6|89484.1|89483.9|89458.9|1149
1598438100000|2020-08-26 10:35:00|89493.5|89468.5|89488.5|89438.5|89509.1|89484.1|89470.2|89437.6|1225
1598438400000|2020-08-26 10:40:00|89488.4|89438.4|89500.2|89475.2|89511.3|89475.8|89464.1|89426.8|1378
1598438700000|2020-08-26 10:45:00|89500.5|89475.5|89500.7|89475.7|89503.4|89478.4|89478.7|89447.8|1086
1598439000000|2020-08-26 10:50:00|89499.9|89474.9|89426.1|89401.1|89504.2|89479.2|89423|89397.8|1255
1598439300000|2020-08-26 10:55:00|89426.6|89401.6|89428.8|89403.8|89454.5|89423.7|89415.4|89387.3|1128
1598439600000|2020-08-26 11:00:00|89428.3|89403.3|89434.5|89409.5|89459.4|89434.4|89423.4|89385.7|1388
1598439900000|2020-08-26 11:05:00|89434.2|89409.2|89430.2|89405.2|89444|89418.7|89404|89379|1174
1598440200000|2020-08-26 11:10:00|89430|89405|89424.5|89374.5|89442.2|89412.4|89395.6|89370.6|1232
1598440500000|2020-08-26 11:15:00|89424.2|89374.2|89421.1|89396.1|89441.9|89406.5|89405.1|89374.2|1069
1598440800000|2020-08-26 11:20:00|89421.9|89396.9|89398.8|89373.8|89439.8|89414.8|89395.4|89370.4|1222
1598441100000|2020-08-26 11:25:00|89398.6|89373.6|89424.3|89399.3|89426.4|89401.4|89377.2|89352.2|1346
1598441400000|2020-08-26 11:30:00|89424.8|89399.8|89468.3|89443.3|89476.4|89451.4|89414.7|89389.7|1223
1598441700000|2020-08-26 11:35:00|89467.6|89442.6|89436.4|89411.4|89495.3|89456.6|89422.6|89397.1|1355
1598442000000|2020-08-26 11:40:00|89436.8|89411.8|89441.2|89416.2|89448.6|89423.6|89431.4|89406.4|1218
1598442300000|2020-08-26 11:45:00|89441.4|89416.4|89476.8|89451.8|89478.3|89453.3|89437.3|89412.3|1335
1598442600000|2020-08-26 11:50:00|89476.7|89451.7|89496.4|89471.4|89514.6|89489.6|89457.7|89432.7|1359
1598442900000|2020-08-26 11:55:00|89496.7|89471.7|89529.8|89504.8|89554.4|89529.4|89492.1|89467.1|1522
1598443200000|2020-08-26 12:00:00|89527.8|89502.8|89530.6|89505.6|89573.1|89534.4|89492.3|89462.2|1494
1598443500000|2020-08-26 12:05:00|89530.4|89505.4|89543|89493|89564.1|89539.1|89504.6|89472.4|1456
1598443800000|2020-08-26 12:10:00|89543.6|89493.6|89582.5|89557.5|89603.5|89570.7|89528.7|89493.5|1480
1598444100000|2020-08-26 12:15:00|89583.2|89558.2|89590.7|89565.7|89615.5|89590.5|89557.1|89520.8|1771
1598444400000|2020-08-26 12:20:00|89589.7|89564.7|89485.1|89460.1|89589.7|89564.7|89449.6|89411.5|1650
1598444700000|2020-08-26 12:25:00|89487.1|89462.1|89490.6|89440.6|89549.1|89499.1|89478.6|89428.6|1505
1598445000000|2020-08-26 12:30:00|89489.3|89439.3|89642.1|89592.1|89687.9|89637.9|89480.3|89430.3|2037
1598445300000|2020-08-26 12:35:00|89642|89592|89645.6|89595.6|89684.3|89634.3|89591.3|89543.8|1902
1598445600000|2020-08-26 12:40:00|89645.5|89595.5|89684.3|89634.3|89705.6|89655.6|89604.8|89557.3|1752
1598445900000|2020-08-26 12:45:00|89684.2|89634.2|89597.1|89572.1|89695.3|89652.3|89586.5|89552.1|1696
1598446200000|2020-08-26 12:50:00|89596|89571|89607.9|89557.9|89623.3|89579.5|89545.8|89510.2|1562
1598446500000|2020-08-26 12:55:00|89607.5|89557.5|89556.8|89506.8|89607.5|89557.5|89488.4|89438.7|1895
1598446800000|2020-08-26 13:00:00|89558.7|89508.7|89521.8|89471.8|89592.5|89542.5|89494.8|89455.3|1760
1598447100000|2020-08-26 13:05:00|89521.6|89471.6|89493.9|89443.9|89574.3|89524.3|89452.1|89415.1|1876
1598447400000|2020-08-26 13:10:00|89494.8|89444.8|89428.3|89403.3|89513.4|89476.7|89400.4|89362.9|1802
1598447700000|2020-08-26 13:15:00|89427|89402|89386.7|89361.7|89470.9|89436.5|89375.7|89337.5|1764
1598448000000|2020-08-26 13:20:00|89387|89362|89339.8|89314.8|89410.7|89375.4|89337.2|89297.8|1679
1598448300000|2020-08-26 13:25:00|89339.9|89314.9|89348.2|89323.2|89385.4|89336.3|89339.7|89297.4|1715
1598448600000|2020-08-26 13:30:00|89347.8|89322.8|89337.1|89287.1|89368|89325.4|89311|89275.6|1922
1598448900000|2020-08-26 13:35:00|89336.9|89286.9|89292.8|89242.8|89336.9|89297.4|89254.2|89204.2|1971
1598449200000|2020-08-26 13:40:00|89294.5|89244.5|89301.3|89276.3|89314.1|89280.5|89238.2|89199.4|1969
1598449500000|2020-08-26 13:45:00|89300.7|89275.7|89309.8|89259.8|89329.1|89286.3|89271|89237.1|1753
1598449800000|2020-08-26 13:50:00|89310.2|89260.2|89367.7|89342.7|89395.3|89357.4|89297.9|89258.6|1785
1598450100000|2020-08-26 13:55:00|89367.8|89342.8|89345.9|89320.9|89388.9|89355.5|89315.4|89279.6|1750
1598450400000|2020-08-26 14:00:00|89345.4|89320.4|89321.3|89296.3|89396.7|89356.8|89310|89273|1741
1598450700000|2020-08-26 14:05:00|89322|89297|89294.5|89269.5|89346.5|89307.7|89270.5|89233.5|1718
1598451000000|2020-08-26 14:10:00|89293.5|89268.5|89316.3|89291.3|89375.8|89342.3|89291.5|89254.1|1782
1598451300000|2020-08-26 14:15:00|89316.4|89291.4|89244.1|89219.1|89328.6|89292.6|89229.8|89195.2|1718
1598451600000|2020-08-26 14:20:00|89244.2|89219.2|89247.9|89222.9|89267.8|89228.8|89231.9|89190.6|1697
1598451900000|2020-08-26 14:25:00|89248.2|89223.2|89183.7|89133.7|89267.4|89230.4|89178|89129.6|1667
1598452200000|2020-08-26 14:30:00|89182.7|89132.7|89164|89139|89218.1|89181.2|89154.1|89104.1|1885
1598452500000|2020-08-26 14:35:00|89165.1|89140.1|89172.4|89122.4|89173|89140.1|89112.2|89074.6|1711
1598452800000|2020-08-26 14:40:00|89172.9|89122.9|89192.2|89142.2|89192.2|89148.5|89142.9|89102.6|1749
1598453100000|2020-08-26 14:45:00|89191.6|89141.6|89232.2|89182.2|89248.2|89211.7|89160.7|89110.7|1819
1598453400000|2020-08-26 14:50:00|89231.7|89181.7|89288.4|89238.4|89289.8|89263.6|89224.3|89174.8|1845
1598453700000|2020-08-26 14:55:00|89288.5|89238.5|89248.7|89223.7|89288.5|89249.2|89213.6|89170.9|1921
1598454000000|2020-08-26 15:00:00|89248.8|89223.8|89248.7|89223.7|89284.1|89259.1|89234.7|89197.1|1742
1598454300000|2020-08-26 15:05:00|89248.5|89223.5|89198.1|89173.1|89249.4|89224.4|89181.6|89144.8|1576
1598454600000|2020-08-26 15:10:00|89198.8|89173.8|89167.5|89142.5|89203.2|89178.2|89143.4|89104.4|1640
1598454900000|2020-08-26 15:15:00|89179.5|89129.5|89238.8|89213.8|89254.1|89218.2|89153.2|89112.9|1703
1598455200000|2020-08-26 15:20:00|89237.1|89212.1|89220|89170|89239.5|89212.1|89188.1|89146.7|1519
1598455500000|2020-08-26 15:25:00|89219.4|89169.4|89198.3|89148.3|89230.9|89185.3|89184.7|89145|1590
1598455800000|2020-08-26 15:30:00|89199.3|89149.3|89206.1|89181.1|89217.7|89182.3|89183.7|89136.2|1501
1598456100000|2020-08-26 15:35:00|89205.3|89180.3|89200.1|89150.1|89216.4|89181.5|89173.8|89138.4|1333
1598456400000|2020-08-26 15:40:00|89199.4|89149.4|89132.7|89082.7|89199.6|89159.8|89127.9|89082.7|1559
1598456700000|2020-08-26 15:45:00|89132.9|89082.9|89145.8|89095.8|89166.5|89116.5|89103|89060.5|1530
1598457000000|2020-08-26 15:50:00|89145.6|89095.6|89210.3|89160.3|89215.1|89165.1|89145.3|89095.3|1436
1598457300000|2020-08-26 15:55:00|89210.1|89160.1|89237.9|89187.9|89250.5|89200.5|89195|89145|1677
1598457600000|2020-08-26 16:00:00|89238.1|89188.1|89219.7|89169.7|89249.6|89202.5|89185.6|89145.8|1613
1598457900000|2020-08-26 16:05:00|89219.4|89169.4|89217.6|89192.6|89243|89202|89212.6|89169.3|1285
1598458200000|2020-08-26 16:10:00|89217.3|89192.3|89179.5|89129.5|89236.7|89193.9|89175.7|89125.7|1167
1598458500000|2020-08-26 16:15:00|89173.2|89123.2|89128.2|89078.2|89182.1|89140.1|89116|89072.1|1330
1598458800000|2020-08-26 16:20:00|89128.5|89078.5|89064.2|89014.2|89130.4|89087.6|89053.4|89013.8|1468
1598459100000|2020-08-26 16:25:00|89063.9|89013.9|88987.5|88937.5|89069.5|89019.5|88936.1|88886.1|1443
1598459400000|2020-08-26 16:30:00|88987.2|88937.2|88981.9|88931.9|88995.4|88949|88940.7|88890.7|1236
1598459700000|2020-08-26 16:35:00|88982|88932|88959|88909|88982|88932|88932.2|88884.4|1082
1598460000000|2020-08-26 16:40:00|88958.6|88908.6|88961.2|88911.2|88975.8|88941.4|88942.4|88905.9|986
1598460300000|2020-08-26 16:45:00|88961.8|88911.8|88986|88936|88999.2|88962.6|88958.9|88908.9|1010
1598460600000|2020-08-26 16:50:00|88986.1|88936.1|88932.9|88907.9|88986.4|88936.4|88927.9|88881.1|1016
1598460900000|2020-08-26 16:55:00|88932.6|88907.6|88953.9|88903.9|88956.1|88907.6|88913.6|88865.6|1197
1598461200000|2020-08-26 17:00:00|88953.6|88903.6|88928.5|88878.5|88954.1|88904.8|88894.1|88854.2|1249
1598461500000|2020-08-26 17:05:00|88926.6|88876.6|88935.2|88885.2|88935.9|88896.9|88906.4|88859.4|948
1598461800000|2020-08-26 17:10:00|88935.3|88885.3|88894.1|88869.1|88935.3|88896.3|88884.6|88843.9|1013
1598462100000|2020-08-26 17:15:00|88893.5|88868.5|88896|88846|88906.3|88872.6|88866.7|88830.1|1111
1598462400000|2020-08-26 17:20:00|88896.1|88846.1|88896.3|88846.3|88906.2|88857.8|88871.7|88833.5|1043
1598462700000|2020-08-26 17:25:00|88897.2|88847.2|88931.5|88881.5|88935.5|88895.2|88881.5|88831.5|1147
1598463000000|2020-08-26 17:30:00|88931.4|88881.4|88936.8|88911.8|88954.5|88918.6|88919.5|88871.3|1093
1598463300000|2020-08-26 17:35:00|88937.5|88912.5|88970.5|88920.5|88975.9|88935.3|88931.3|88896.6|962
1598463600000|2020-08-26 17:40:00|88970.4|88920.4|88955.1|88905.1|88971.4|88934.3|88935.9|88904.1|978
1598463900000|2020-08-26 17:45:00|88955.2|88905.2|88970.8|88945.8|88982.2|88951.3|88937.5|88900|872
1598464200000|2020-08-26 17:50:00|88970.9|88945.9|89019.4|88969.4|89031.4|88994.3|88966.4|88931.7|1101
1598464500000|2020-08-26 17:55:00|89020|88970|89059.3|89009.3|89060.4|89022.5|89008.7|88964.9|1103
1598464800000|2020-08-26 18:00:00|89058.6|89008.6|89026.6|89001.6|89066.6|89022.6|89024.5|88985.4|1090
1598465100000|2020-08-26 18:05:00|89026.1|89001.1|89021|88971|89044.3|89007.6|89017.2|88967.5|943
1598465400000|2020-08-26 18:10:00|89021.9|88971.9|88997.6|88947.6|89025|88975|88987.6|88940.8|949
1598465700000|2020-08-26 18:15:00|88997.5|88947.5|88989.6|88939.6|89000.2|88964.2|88972|88932.7|835
1598466000000|2020-08-26 18:20:00|88989.1|88939.1|88979.3|88929.3|88991.4|88941.4|88972.7|88922.7|885
1598466300000|2020-08-26 18:25:00|88980.3|88930.3|88990.4|88940.4|89008.8|88960.4|88960.3|88916.2|859
1598466600000|2020-08-26 18:30:00|88990.3|88940.3|89003.7|88953.7|89005|88968.2|88981.1|88931.1|876
1598466900000|2020-08-26 18:35:00|89003.6|88953.6|89008.9|88983.9|89023|88986.8|89000.4|88950.4|901
1598467200000|2020-08-26 18:40:00|89009.5|88984.5|89051|89026|89065.6|89026.4|89002.9|88962.7|998
1598467500000|2020-08-26 18:45:00|89051.2|89026.2|89063.1|89013.1|89073.9|89026.2|89049.5|89003.1|889
1598467800000|2020-08-26 18:50:00|89062.5|89012.5|89055.1|89005.1|89067.3|89017.3|89035.6|88985.6|795
1598468100000|2020-08-26 18:55:00|89055.2|89005.2|89047|88997|89067.6|89018|89025.5|88975.5|1230
1598468400000|2020-08-26 19:00:00|89046.8|88996.8|89032.9|88982.9|89049.7|88999.7|89008.2|88958.2|1079
1598468700000|2020-08-26 19:05:00|89031.9|88981.9|88984.5|88934.5|89033.7|88983.7|88981.4|88931.4|1031
1598469000000|2020-08-26 19:10:00|88984.9|88934.9|88944.5|88894.5|88990.1|88940.1|88942.3|88892.3|1008
1598469300000|2020-08-26 19:15:00|88944|88894|88960.4|88910.4|88963.9|88915.1|88934|88891.9|1173
1598469600000|2020-08-26 19:20:00|88959.9|88909.9|88980|88930|88981.8|88932.8|88940.7|88890.7|1076
1598469900000|2020-08-26 19:25:00|88979.2|88929.2|88939|88889|88980.1|88930.1|88926.2|88876.2|858
1598470200000|2020-08-26 19:30:00|88940.2|88890.2|88936.6|88886.6|88944.2|88905.4|88921.4|88878.2|659
1598470500000|2020-08-26 19:35:00|88936.5|88886.5|88924.6|88874.6|88936.5|88894.8|88911.4|88869.6|675
1598470800000|2020-08-26 19:40:00|88924.8|88874.8|88935.4|88885.4|88940.3|88904.2|88917.3|88874.6|642
1598471100000|2020-08-26 19:45:00|88935.2|88885.2|88919.8|88869.8|88935.2|88888.2|88904.6|88854.6|837
1598471400000|2020-08-26 19:50:00|88919.4|88869.4|88914.4|88864.4|88925|88875|88906.2|88856.2|812
1598471700000|2020-08-26 19:55:00|88913.4|88863.4|88877.2|88852.2|88914.9|88867.8|88874.7|88841.2|810
1598472000000|2020-08-26 20:00:00|88877.8|88852.8|88903.4|88853.4|88920|88870|88877.8|88841.8|804
1598472300000|2020-08-26 20:05:00|88902.8|88852.8|88882.4|88832.4|88908.2|88858.2|88881.4|88831.4|728
1598472600000|2020-08-26 20:10:00|88883|88833|88914.6|88864.6|88915.5|88865.5|88882.8|88832.8|587
1598472900000|2020-08-26 20:15:00|88914.7|88864.7|88900.1|88850.1|88918.3|88868.3|88899.7|88849.7|584
1598473200000|2020-08-26 20:20:00|88903.6|88853.6|88890.8|88840.8|88907.7|88857.7|88879.7|88829.7|775
1598473500000|2020-08-26 20:25:00|88891|88841|88837.2|88787.2|88897.2|88847.2|88836.3|88786.3|951
1598473800000|2020-08-26 20:30:00|88836.5|88786.5|88791.9|88741.9|88846.9|88796.9|88783.4|88733.4|814
1598474100000|2020-08-26 20:35:00|88791.6|88741.6|88737.5|88687.5|88801.9|88751.9|88729.3|88679.3|909
1598474400000|2020-08-26 20:40:00|88736.6|88686.6|88789.5|88739.5|88834.5|88784.5|88711.7|88661.7|1262
1598474700000|2020-08-26 20:45:00|88791.9|88741.9|88747|88697|88857.4|88780.2|88744|88694|1786
1598475000000|2020-08-26 20:50:00|88744|88694|88779.9|88729.9|88784|88734|88743.8|88693.8|943
1598475300000|2020-08-26 20:55:00|88785|88735|89064.6|88688.7|89402.4|88863.4|88768.6|88601.5|748
1598475600000|2020-08-26 21:00:00|89046.7|88693.8|89022.6|88684.4|89067|88697.7|89020.5|88659|111
1598475900000|2020-08-26 21:05:00|89084|88655.5|88849.4|88686.7|89158|88717|88833.6|88581|189
1598476200000|2020-08-26 21:10:00|88834.4|88686|88876.2|88699|88988.8|88756|88777.6|88612.2|376
1598476500000|2020-08-26 21:15:00|88871.4|88713.6|88939.3|88641.4|88940.8|88727|88856|88639.9|177
1598476800000|2020-08-26 21:20:00|88939.2|88641.5|88882.3|88679.8|88999.5|88729.2|88856|88590.8|162
1598477100000|2020-08-26 21:25:00|88889.9|88669.1|88908.6|88660.7|88944|88728.7|88856|88643.6|190
1598477400000|2020-08-26 21:30:00|88907.1|88670.4|88890.4|88674.6|88936.7|88766.4|88811.9|88644.5|205
1598477700000|2020-08-26 21:35:00|88876.2|88694|88873.8|88728.3|88992.9|88729.8|88852|88594.8|330
1598478000000|2020-08-26 21:40:00|88872.9|88715.7|88901.5|88697.3|88928.3|88723.1|88849.7|88658.7|544
1598478300000|2020-08-26 21:45:00|88888.1|88705.4|88886.1|88724.3|88952.6|88738.4|88871.7|88660.5|452
1598478600000|2020-08-26 21:50:00|88891.5|88719.7|88913.1|88700.4|88940.2|88751.1|88858.6|88671.5|374
1598478900000|2020-08-26 21:55:00|88895.5|88733.6|88906.4|88700.4|88965.2|88741.6|88861.8|88655.5|279
1598479200000|2020-08-26 22:00:00|88878.4|88711.6|88878.8|88684.1|88945.6|88715.6|88857.9|88655.6|561
1598479500000|2020-08-26 22:05:00|88877.3|88688.4|88932.2|88682|88932.3|88732.3|88870.3|88665.1|449
1598479800000|2020-08-26 22:10:00|88896|88736.1|88871.4|88708.2|88923.9|88741.6|88857.8|88675|455
1598480100000|2020-08-26 22:15:00|88873|88703.2|88857.2|88698.2|88897.4|88736.9|88848.9|88663.6|624
1598480400000|2020-08-26 22:20:00|88854.4|88705|88868|88700.9|88888.9|88775.9|88825.6|88653.6|551
1598480700000|2020-08-26 22:25:00|88867.6|88700.5|88856.6|88727.7|88888.9|88765.4|88810|88694|289
1598481000000|2020-08-26 22:30:00|88817.6|88767.6|88860.1|88693.9|88921.1|88777.4|88805.1|88673.8|343
1598481300000|2020-08-26 22:35:00|88867.5|88690.6|88799|88749|88883.8|88788.3|88784.7|88690.6|640
1598481600000|2020-08-26 22:40:00|88800|88750|88796.9|88746.9|88842.8|88750.1|88704.5|88654.5|1193
1598481900000|2020-08-26 22:45:00|88796.7|88746.7|88763.9|88713.9|88829.5|88756.4|88754.4|88673.6|895
1598482200000|2020-08-26 22:50:00|88762|88712|88765.8|88715.8|88810|88731.3|88757.3|88671.9|805
1598482500000|2020-08-26 22:55:00|88765.6|88715.6|88773.4|88723.4|88823.7|88730.6|88755.3|88656.4|542
1598482800000|2020-08-26 23:00:00|88773.7|88723.7|88731.6|88681.6|88838.8|88733.8|88717|88616.3|663
1598483100000|2020-08-26 23:05:00|88732.4|88682.4|88737.8|88687.8|88772.2|88697.9|88723.4|88639|500
1598483400000|2020-08-26 23:10:00|88736.4|88686.4|88752.5|88702.5|88756.3|88706.3|88731.7|88681.7|536
1598483700000|2020-08-26 23:15:00|88754.7|88704.7|88762.5|88712.5|88768.9|88718.9|88737.5|88687.5|558
1598484000000|2020-08-26 23:20:00|88763.1|88713.1|88766.2|88716.2|88790.8|88719|88744.1|88655.9|593
1598484300000|2020-08-26 23:25:00|88766.8|88716.8|88750.9|88700.9|88769.2|88719.2|88745.6|88695.6|564
1598484600000|2020-08-26 23:30:00|88751.1|88701.1|88745.1|88695.1|88764|88704.2|88725.1|88638.3|633
1598484900000|2020-08-26 23:35:00|88744|88694|88748.5|88698.5|88760.7|88710.7|88734.8|88684.8|688
1598485200000|2020-08-26 23:40:00|88749.3|88699.3|88742|88692|88757.5|88707.5|88738.7|88688.7|523
1598485500000|2020-08-26 23:45:00|88742.6|88692.6|88773.4|88723.4|88783.3|88733.3|88737.5|88687.5|989
1598485800000|2020-08-26 23:50:00|88773.1|88723.1|88752.3|88702.3|88781.4|88731.4|88750.1|88700.1|716
1598486100000|2020-08-26 23:55:00|88752.2|88702.2|88749.7|88699.7|88761.3|88711.3|88746.7|88696.7|1225
1598486400000|2020-08-27 00:00:00|88749.5|88699.5|88720.2|88670.2|88754|88704|88712.3|88662.3|1132
1598486700000|2020-08-27 00:05:00|88719.6|88669.6|88719|88669|88734.9|88684.9|88711|88661|959
1598487000000|2020-08-27 00:10:00|88718.8|88668.8|88708.5|88658.5|88734.2|88684.2|88700.4|88650.4|831
1598487300000|2020-08-27 00:15:00|88707.8|88657.8|88713.5|88663.5|88731.4|88681.4|88693|88643|924
1598487600000|2020-08-27 00:20:00|88713.2|88663.2|88731.5|88681.5|88738.7|88688.7|88710.9|88660.9|1119
1598487900000|2020-08-27 00:25:00|88732.6|88682.6|88723|88673|88738|88688|88708.1|88658.1|954
1598488200000|2020-08-27 00:30:00|88723.5|88673.5|88738.9|88688.9|88743|88693|88720.3|88670.3|1029
1598488500000|2020-08-27 00:35:00|88738.5|88688.5|88745.2|88695.2|88746.6|88696.6|88722.8|88672.8|1063
1598488800000|2020-08-27 00:40:00|88745.3|88695.3|88742.5|88692.5|88748.3|88698.3|88731.5|88681.5|812
1598489100000|2020-08-27 00:45:00|88742.7|88692.7|88750.3|88700.3|88755|88705|88734.6|88684.6|816
1598489400000|2020-08-27 00:50:00|88749.2|88699.2|88744.8|88694.8|88754.9|88704.9|88730.5|88680.5|921
1598489700000|2020-08-27 00:55:00|88744.9|88694.9|88734.5|88684.5|88746.5|88696.5|88729.1|88679.1|910
1598490000000|2020-08-27 01:00:00|88734|88684|88685.2|88635.2|88734|88684|88684.6|88634.6|1322
1598490300000|2020-08-27 01:05:00|88686.9|88636.9|88696.4|88646.4|88705.5|88655.5|88670.4|88620.4|1736
1598490600000|2020-08-27 01:10:00|88696.6|88646.6|88714.9|88664.9|88726.3|88676.3|88696.6|88646.6|1184
1598490900000|2020-08-27 01:15:00|88715.1|88665.1|88773.3|88723.3|88785.5|88735.5|88712.1|88662.1|1431
1598491200000|2020-08-27 01:20:00|88772.3|88722.3|88776.3|88726.3|88785.4|88735.4|88761.3|88711.3|885
1598491500000|2020-08-27 01:25:00|88776|88726|88786|88736|88789.8|88739.8|88772.2|88722.2|781
1598491800000|2020-08-27 01:30:00|88785.4|88735.4|88774.6|88724.6|88794.1|88744.1|88746.9|88696.9|1114
1598492100000|2020-08-27 01:35:00|88773.8|88723.8|88807.2|88757.2|88813|88763|88766.7|88716.7|1272
1598492400000|2020-08-27 01:40:00|88807.7|88757.7|88812.4|88762.4|88817.6|88767.6|88797.7|88747.7|1180
1598492700000|2020-08-27 01:45:00|88813.5|88763.5|88796.7|88746.7|88813.8|88763.8|88791.8|88741.8|1057
1598493000000|2020-08-27 01:50:00|88796.6|88746.6|88814.7|88764.7|88820|88770|88790.3|88740.3|1114
1598493300000|2020-08-27 01:55:00|88814|88764|88818.7|88768.7|88825.7|88775.7|88802|88752|1540
1598493600000|2020-08-27 02:00:00|88816.5|88766.5|88874.4|88824.4|88876.6|88826.6|88803.6|88753.6|1675
1598493900000|2020-08-27 02:05:00|88873.9|88823.9|88872.9|88822.9|88895.3|88845.3|88863.4|88813.4|889
1598494200000|2020-08-27 02:10:00|88873|88823|88869.1|88819.1|88892.1|88842.1|88863.5|88813.5|1013
1598494500000|2020-08-27 02:15:00|88867.3|88817.3|88874.8|88824.8|88880.8|88830.8|88856.7|88806.7|763
1598494800000|2020-08-27 02:20:00|88873.8|88823.8|88882.4|88832.4|88893.5|88843.5|88864.4|88814.4|1109
1598495100000|2020-08-27 02:25:00|88885.5|88835.5|88880|88830|88924.1|88839.9|88868.3|88797.1|899
1598495400000|2020-08-27 02:30:00|88879.6|88829.6|88887.6|88837.6|88923.6|88841.7|88873.8|88790.8|1049
1598495700000|2020-08-27 02:35:00|88887.5|88837.5|88893.1|88843.1|88925.3|88844.4|88872.6|88789.5|1150
1598496000000|2020-08-27 02:40:00|88894.1|88844.1|88883.7|88833.7|88922.9|88852.9|88867.6|88796.5|872
1598496300000|2020-08-27 02:45:00|88884.2|88834.2|88888.1|88838.1|88898.4|88848.4|88878.4|88828.4|849
1598496600000|2020-08-27 02:50:00|88886.6|88836.6|88917.9|88867.9|88943.1|88872.9|88886.6|88816|913
1598496900000|2020-08-27 02:55:00|88916.2|88866.2|88909|88859|88923.7|88873.7|88902.5|88852.5|800
1598497200000|2020-08-27 03:00:00|88909.5|88859.5|88925.3|88875.3|88951.8|88878.7|88908.3|88820.4|754
1598497500000|2020-08-27 03:05:00|88925.9|88875.9|88930.6|88880.6|88933.1|88883.1|88918.8|88868.8|710
1598497800000|2020-08-27 03:10:00|88929.1|88879.1|88903.7|88853.7|88931.5|88881.5|88900.3|88850.3|706
1598498100000|2020-08-27 03:15:00|88904.3|88854.3|88874.7|88824.7|88905.5|88855.5|88808|88727.6|925
1598498400000|2020-08-27 03:20:00|88869.4|88819.4|88869.8|88819.8|88926.3|88839.8|88864.9|88797.6|710
1598498700000|2020-08-27 03:25:00|88870.3|88820.3|88870.5|88820.5|88874.9|88824.9|88837.1|88787.1|691
1598499000000|2020-08-27 03:30:00|88870.4|88820.4|88840.6|88790.6|88899.4|88849.4|88825.9|88775.9|840
1598499300000|2020-08-27 03:35:00|88841.3|88791.3|88829.2|88779.2|88879.3|88829.3|88783.7|88733.7|864
1598499600000|2020-08-27 03:40:00|88828.3|88778.3|88830.5|88780.5|88884.9|88826|88805.4|88734|1102
1598499900000|2020-08-27 03:45:00|88830.6|88780.6|88812.2|88762.2|88847.5|88797.5|88810.8|88760.8|746
1598500200000|2020-08-27 03:50:00|88811.9|88761.9|88797.6|88747.6|88816.9|88766.9|88786.3|88736.3|775
1598500500000|2020-08-27 03:55:00|88795.6|88745.6|88812.7|88762.7|88846.2|88775.2|88792.9|88714.4|719
1598500800000|2020-08-27 04:00:00|88813|88763|88832.5|88782.5|88846|88796|88810.2|88760.2|773
1598501100000|2020-08-27 04:05:00|88831.8|88781.8|88837.7|88787.7|88849.2|88799.2|88821.4|88771.4|531
1598501400000|2020-08-27 04:10:00|88836.2|88786.2|88810.3|88760.3|88857.2|88807.2|88807.8|88757.8|485
1598501700000|2020-08-27 04:15:00|88813.2|88763.2|88829.2|88779.2|88834.9|88784.9|88809.6|88759.6|580
1598502000000|2020-08-27 04:20:00|88822.8|88772.8|88816.9|88766.9|88832.1|88782.1|88802.6|88752.6|599
1598502300000|2020-08-27 04:25:00|88817|88767|88807|88757|88825.1|88775.1|88803|88753|588
1598502600000|2020-08-27 04:30:00|88806.8|88756.8|88795.6|88745.6|88815.2|88765.2|88788|88738|696
1598502900000|2020-08-27 04:35:00|88795.7|88745.7|88794.3|88744.3|88800.8|88750.8|88786.6|88736.6|521
1598503200000|2020-08-27 04:40:00|88794.6|88744.6|88796.8|88746.8|88798.2|88748.2|88786.8|88736.8|447
1598503500000|2020-08-27 04:45:00|88797.1|88747.1|88762|88712|88804|88754|88761.9|88711.9|590
1598503800000|2020-08-27 04:50:00|88762.1|88712.1|88812.8|88762.8|88819.4|88769.4|88759.6|88709.6|622
1598504100000|2020-08-27 04:55:00|88813.2|88763.2|88808|88758|88818.9|88768.9|88788.8|88738.8|643
1598504400000|2020-08-27 05:00:00|88806.4|88756.4|88809.4|88759.4|88822.8|88772.8|88804.8|88754.8|780
1598504700000|2020-08-27 05:05:00|88808.7|88758.7|88828.1|88778.1|88828.3|88778.3|88808|88758|772
1598505000000|2020-08-27 05:10:00|88828.3|88778.3|88833.2|88783.2|88845.2|88795.2|88828.3|88778.3|840
1598505300000|2020-08-27 05:15:00|88834.3|88784.3|88838.1|88788.1|88852.8|88802.8|88782.8|88732.8|772
1598505600000|2020-08-27 05:20:00|88837.7|88787.7|88808.2|88758.2|88846.1|88796.1|88805.5|88755.5|602
1598505900000|2020-08-27 05:25:00|88808.1|88758.1|88772.5|88722.5|88815.8|88765.8|88770.3|88720.3|707
1598506200000|2020-08-27 05:30:00|88774.9|88724.9|88872.8|88822.8|88917.6|88867.6|88756.8|88706.8|1254
1598506500000|2020-08-27 05:35:00|88874|88824|88877.4|88827.4|88879.4|88829.4|88850.6|88800.6|724
1598506800000|2020-08-27 05:40:00|88876.6|88826.6|88872.1|88822.1|88879.8|88829.8|88865.1|88815.1|824
1598507100000|2020-08-27 05:45:00|88872.7|88822.7|88885.9|88835.9|88903.8|88853.8|88871.6|88821.6|1085
1598507400000|2020-08-27 05:50:00|88885.5|88835.5|88897|88847|88898.2|88848.2|88861.5|88811.5|1124
1598507700000|2020-08-27 05:55:00|88897.1|88847.1|88846.3|88796.3|88897.1|88847.1|88833.2|88783.2|1545
1598508000000|2020-08-27 06:00:00|88845.4|88795.4|88824.7|88774.7|88850.8|88800.8|88800.5|88750.5|1476
1598508300000|2020-08-27 06:05:00|88824.8|88774.8|88773.5|88723.5|88840.5|88790.5|88749.7|88708.1|1302
1598508600000|2020-08-27 06:10:00|88773.6|88723.6|88745.4|88695.4|88781.6|88731.6|88721.5|88686|1239
1598508900000|2020-08-27 06:15:00|88745.1|88695.1|88778.1|88728.1|88786.8|88752.5|88735.3|88695.1|1280
1598509200000|2020-08-27 06:20:00|88778.2|88728.2|88808.5|88758.5|88834.5|88784.5|88762.2|88722.3|1245
1598509500000|2020-08-27 06:25:00|88808.4|88758.4|88828|88778|88837.6|88800.8|88786.6|88747|1437
1598509800000|2020-08-27 06:30:00|88827.2|88777.2|88869.8|88819.8|88891.4|88841.4|88823.6|88773.6|1447
1598510100000|2020-08-27 06:35:00|88870.7|88820.7|88853|88803|88883.5|88833.5|88842.9|88793.8|1485
1598510400000|2020-08-27 06:40:00|88852.9|88802.9|88853.9|88828.9|88855.6|88830.6|88826.3|88780.7|1361
1598510700000|2020-08-27 06:45:00|88853.5|88828.5|88822.2|88797.2|88865.8|88840.8|88821.7|88788.5|1381
1598511000000|2020-08-27 06:50:00|88822.3|88797.3|88802.3|88752.3|88826.2|88801.2|88774|88734.6|1554
1598511300000|2020-08-27 06:55:00|88803|88753|88863.4|88813.4|88863.5|88813.5|88783.9|88733.9|1455
1598511600000|2020-08-27 07:00:00|88863.9|88813.9|88870.4|88820.4|88878.7|88842.2|88803|88753|1698
1598511900000|2020-08-27 07:05:00|88869|88819|88966.8|88916.8|88979.8|88938.7|88850.1|88811.4|1928
1598512200000|2020-08-27 07:10:00|88966.5|88916.5|88921.7|88896.7|88972.7|88936.8|88919.6|88888.9|1599
1598512500000|2020-08-27 07:15:00|88920.3|88895.3|88989.5|88964.5|89025.4|88991.1|88906.2|88881.2|1770
1598512800000|2020-08-27 07:20:00|88989.2|88964.2|88950.7|88900.7|89006.3|88970.8|88934.8|88892.3|1835
1598513100000|2020-08-27 07:25:00|88950.8|88900.8|88949.9|88899.9|88973.8|88935.6|88908.1|88862.5|1721
1598513400000|2020-08-27 07:30:00|88946.2|88896.2|88947.4|88897.4|88968.3|88918.3|88914.3|88880|1676
1598513700000|2020-08-27 07:35:00|88944.8|88894.8|88869.6|88844.6|88949.2|88912.9|88854.5|88824.1|1359
1598514000000|2020-08-27 07:40:00|88869.7|88844.7|88855.9|88830.9|88902|88868.5|88849.8|88799.8|1499
1598514300000|2020-08-27 07:45:00|88857.8|88832.8|88797|88772|88867.4|88842.4|88795.5|88770.5|1572
1598514600000|2020-08-27 07:50:00|88797.1|88772.1|88801.9|88776.9|88817.2|88787.8|88779.5|88754.5|1581
1598514900000|2020-08-27 07:55:00|88800|88775|88844.3|88794.3|88847.2|88812.5|88798.8|88773.8|1335
1598515200000|2020-08-27 08:00:00|88845.1|88795.1|88909.2|88859.2|88911.4|88864.9|88831.5|88793.9|1470
1598515500000|2020-08-27 08:05:00|88909.7|88859.7|88891.3|88866.3|88930.3|88888.1|88870.3|88837.8|1567
1598515800000|2020-08-27 08:10:00|88889.4|88864.4|89003.9|88953.9|89014.6|88964.6|88879.3|88854.3|1579
1598516100000|2020-08-27 08:15:00|89002.8|88952.8|88982|88957|89022.8|88983.4|88972|88943.1|1547
1598516400000|2020-08-27 08:20:00|88982.2|88957.2|89024.7|88974.7|89027.7|88989.1|88973.8|88945.2|1431
1598516700000|2020-08-27 08:25:00|89022.7|88972.7|88960.7|88910.7|89043.6|88993.6|88954.4|88904.4|1630
1598517000000|2020-08-27 08:30:00|88960.9|88910.9|88974.3|88924.3|88993.3|88948.9|88913.4|88863.4|1795
1598517300000|2020-08-27 08:35:00|88974.2|88924.2|88937|88887|88979.7|88939.3|88927.2|88878.7|1557
1598517600000|2020-08-27 08:40:00|88937.3|88887.3|88966.4|88916.4|88970.5|88930.4|88927.6|88877.6|1273
1598517900000|2020-08-27 08:45:00|88966.1|88916.1|88921.3|88871.3|88968.2|88919.9|88918.3|88868.3|1302
1598518200000|2020-08-27 08:50:00|88919.8|88869.8|88959|88909|88959|88929.3|88912.8|88869.4|1482
1598518500000|2020-08-27 08:55:00|88959.1|88909.1|88961.9|88911.9|88972.6|88935.3|88938.4|88903.9|1537
1598518800000|2020-08-27 09:00:00|88961.4|88911.4|89019.3|88969.3|89024.2|88983.7|88926.2|88884.9|1617
1598519100000|2020-08-27 09:05:00|89016.9|88966.9|89030|89005|89042.7|89017.7|89002.1|88965.4|1493
1598519400000|2020-08-27 09:10:00|89029.9|89004.9|89027.1|89002.1|89046.7|89010.1|88978.7|88930|1531
1598519700000|2020-08-27 09:15:00|89026.4|89001.4|89063.1|89038.1|89076.1|89040.4|89015.4|88973.5|1370
1598520000000|2020-08-27 09:20:00|89063.4|89038.4|89070.9|89045.9|89092.2|89061.2|89053.3|89020.1|1276
1598520300000|2020-08-27 09:25:00|89071.5|89046.5|89071.9|89021.9|89094.2|89059.5|89053.3|89014.2|1356
1598520600000|2020-08-27 09:30:00|89072|89022|89073|89048|89102.3|89066.2|89055.7|89017.2|1304
1598520900000|2020-08-27 09:35:00|89072|89047|89064.6|89014.6|89078.2|89053.2|89026.4|88986.8|1334
1598521200000|2020-08-27 09:40:00|89062.1|89012.1|89068.2|89018.2|89078.4|89038.1|89045.2|89010.3|1120
1598521500000|2020-08-27 09:45:00|89070.4|89020.4|89102.3|89052.3|89128.5|89080.9|89070.4|89020.4|1320
1598521800000|2020-08-27 09:50:00|89103|89053|89064.2|89039.2|89106.8|89060.6|89057|89014.5|1079
1598522100000|2020-08-27 09:55:00|89070.6|89045.6|89063.4|89038.4|89088|89054.3|89048.5|89012.3|1070
1598522400000|2020-08-27 10:00:00|89065.1|89040.1|89119.2|89069.2|89124|89084.7|89060.2|89025.5|1388
1598522700000|2020-08-27 10:05:00|89118.2|89068.2|89135|89085|89138.6|89107.1|89097.9|89058.7|1395
1598523000000|2020-08-27 10:10:00|89136.4|89086.4|89135.2|89110.2|89173|89133.4|89102.5|89071.4|1053
1598523300000|2020-08-27 10:15:00|89134.8|89109.8|89218.5|89193.5|89226.3|89199|89134.8|89109.8|1340
1598523600000|2020-08-27 10:20:00|89218.3|89193.3|89147.3|89122.3|89220.6|89195|89144.9|89119.9|1396
1598523900000|2020-08-27 10:25:00|89147.9|89122.9|89160.6|89135.6|89185.7|89150.8|89146.4|89118.6|1221
1598524200000|2020-08-27 10:30:00|89160.7|89135.7|89200|89175|89224.9|89181.6|89135.3|89098.6|1362
1598524500000|2020-08-27 10:35:00|89199.8|89174.8|89206.4|89181.4|89240.7|89206.9|89196.2|89169.1|1566
1598524800000|2020-08-27 10:40:00|89207.5|89182.5|89237.7|89212.7|89259|89219.9|89193.9|89165.3|1490
1598525100000|2020-08-27 10:45:00|89239.3|89214.3|89229.1|89204.1|89243.7|89218.7|89224.1|89199.1|1300
1598525400000|2020-08-27 10:50:00|89229.6|89204.6|89241.8|89216.8|89243.3|89218.3|89222.4|89197.4|1131
1598525700000|2020-08-27 10:55:00|89242.6|89217.6|89208.6|89183.6|89277.9|89252.9|89196.6|89165|1475
1598526000000|2020-08-27 11:00:00|89208.8|89183.8|89298.8|89248.8|89321.7|89271.7|89208.7|89183.7|1718
1598526300000|2020-08-27 11:05:00|89298.6|89248.6|89229.1|89204.1|89317.6|89271.4|89223.4|89195.7|1626
1598526600000|2020-08-27 11:10:00|89229.2|89204.2|89247.3|89197.3|89279.2|89245.1|89217.7|89189.9|1707
1598526900000|2020-08-27 11:15:00|89247.8|89197.8|89273|89248|89299|89256.6|89224|89188.9|1531
1598527200000|2020-08-27 11:20:00|89273.2|89248.2|89233.5|89208.5|89287.1|89262.1|89231.8|89199.7|1556
1598527500000|2020-08-27 11:25:00|89234.2|89209.2|89170|89145|89237.8|89212.8|89165|89127.3|1503
1598527800000|2020-08-27 11:30:00|89169.8|89144.8|89131.5|89106.5|89185.1|89160.1|89121.2|89096.2|1378
1598528100000|2020-08-27 11:35:00|89131.6|89106.6|89128.4|89078.4|89154.9|89129.9|89124.8|89078|1383
1598528400000|2020-08-27 11:40:00|89128.8|89078.8|89082.7|89057.7|89133.4|89099.1|89075.8|89050.8|1411
1598528700000|2020-08-27 11:45:00|89082.4|89057.4|89049.5|89024.5|89094.3|89069.3|89047.1|89022.1|1265
1598529000000|2020-08-27 11:50:00|89049.3|89024.3|89053.3|89028.3|89080.2|89055.2|89045.3|89008.9|1238
1598529300000|2020-08-27 11:55:00|89053.2|89028.2|89030.5|89005.5|89054.3|89029.3|88985|88960|1541
1598529600000|2020-08-27 12:00:00|89030.2|89005.2|89104.2|89079.2|89112.2|89085.1|89014|88989|1641
1598529900000|2020-08-27 12:05:00|89103.7|89078.7|89089.3|89064.3|89107.3|89082.3|89076.5|89051.5|1495
1598530200000|2020-08-27 12:10:00|89089.4|89064.4|89105.3|89080.3|89115.4|89090.4|89066.5|89041.5|1575
1598530500000|2020-08-27 12:15:00|89106.1|89081.1|89101.6|89076.6|89138.3|89113.3|89092|89067|1385
1598530800000|2020-08-27 12:20:00|89103.6|89078.6|89078|89053|89140.6|89103.1|89077.3|89052.3|1594
1598531100000|2020-08-27 12:25:00|89078.5|89053.5|89075.5|89025.5|89088.7|89056.8|89053.7|89015.6|1271
1598531400000|2020-08-27 12:30:00|89078.4|89028.4|89057.1|89032.1|89094.8|89048.3|89037.2|88998.7|1640
1598531700000|2020-08-27 12:35:00|89057.3|89032.3|89040.3|88990.3|89071.2|89032.3|89008|88972.4|1820
1598532000000|2020-08-27 12:40:00|89039.6|88989.6|89009.8|88984.8|89050.3|89020.2|88990|88945.2|1483
1598532300000|2020-08-27 12:45:00|89009.2|88984.2|88884.3|88834.3|89026.1|88989.7|88812.2|88780.1|1957
1598532600000|2020-08-27 12:50:00|88884.2|88834.2|88832.5|88807.5|88884.5|88834.5|88800.9|88757.6|1930
1598532900000|2020-08-27 12:55:00|88834.3|88809.3|88896.7|88871.7|88905.5|88872.3|88800.9|88764.8|1836
1598533200000|2020-08-27 13:00:00|88899.4|88874.4|88937|88887|88963.8|88921.1|88873.3|88844.5|1955
1598533500000|2020-08-27 13:05:00|88935.2|88885.2|88978.1|88928.1|89080.1|89024.8|88659.1|88609.1|2117
1598533800000|2020-08-27 13:10:00|88979.5|88929.5|88678.2|88628.2|88988.7|88938.7|88645.8|88595.8|2316
1598534100000|2020-08-27 13:15:00|88671.5|88621.5|88461.9|88411.9|88681.3|88631.3|88451|88401|2329
1598534400000|2020-08-27 13:20:00|88453|88403|88556.2|88506.2|88557.8|88507.8|88397.1|88349.5|2279
1598534700000|2020-08-27 13:25:00|88554.6|88504.6|88633.5|88583.5|88698.6|88648.6|88538.7|88488.7|2277
1598535000000|2020-08-27 13:30:00|88639.2|88589.2|88912.1|88862.1|88932.9|88882.9|88594.1|88544.1|2224
1598535300000|2020-08-27 13:35:00|88920.4|88870.4|89172.8|89122.8|89250|89200|88880|88830|2239
1598535600000|2020-08-27 13:40:00|89171.6|89121.6|89158.1|89108.1|89273.3|89223.3|89089.6|89039.6|2292
1598535900000|2020-08-27 13:45:00|89159.5|89109.5|89242.8|89192.8|89405.4|89355.4|89147.8|89097.8|2193
1598536200000|2020-08-27 13:50:00|89246.5|89196.5|89084.4|89034.4|89295.3|89245.3|89027.3|88977.3|2231
1598536500000|2020-08-27 13:55:00|89083.4|89033.4|89128.2|89078.2|89224.8|89174.8|89049.9|88999.9|2161
1598536800000|2020-08-27 14:00:00|89133.5|89083.5|89265|89215|89369.2|89319.2|89133.2|89083.2|2212
1598537100000|2020-08-27 14:05:00|89269|89219|89576.9|89526.9|89594.5|89544.5|89239.4|89189.4|2226
1598537400000|2020-08-27 14:10:00|89572.2|89522.2|89701|89651|89785.4|89735.4|89551.7|89501.7|2167
1598537700000|2020-08-27 14:15:00|89706.5|89656.5|89502.3|89452.3|89758|89708|89465.8|89415.8|2161
1598538000000|2020-08-27 14:20:00|89503|89453|89450.7|89400.7|89536.9|89486.9|89442.1|89392.1|2075
1598538300000|2020-08-27 14:25:00|89451.4|89401.4|89408.1|89358.1|89462.2|89412.2|89317.3|89267.3|2176
1598538600000|2020-08-27 14:30:00|89406.6|89356.6|89365.8|89315.8|89507.2|89457.2|89350.5|89300.5|2130
1598538900000|2020-08-27 14:35:00|89365.1|89315.1|89377.1|89327.1|89386.5|89336.5|89317.3|89267.3|1990
1598539200000|2020-08-27 14:40:00|89376.7|89326.7|89454.7|89404.7|89473|89423|89354.5|89304.5|1987
1598539500000|2020-08-27 14:45:00|89455.2|89405.2|89589.8|89539.8|89604.8|89554.8|89445.9|89395.9|2091
1598539800000|2020-08-27 14:50:00|89590.3|89540.3|89503.4|89453.4|89631.1|89581.1|89499.5|89449.5|2143
1598540100000|2020-08-27 14:55:00|89502.4|89452.4|89276.5|89226.5|89556.6|89506.6|89271.5|89221.5|2241
1598540400000|2020-08-27 15:00:00|89276.8|89226.8|89276.1|89226.1|89320.5|89285.1|89248.8|89201.4|3073
1598540700000|2020-08-27 15:05:00|89275.7|89225.7|89315.6|89265.6|89372.5|89322.5|89237.4|89199.6|2773
1598541000000|2020-08-27 15:10:00|89315.3|89265.3|89410.3|89360.3|89462.5|89412.5|89294|89244|2872
1598541300000|2020-08-27 15:15:00|89410.3|89360.3|89428.4|89378.4|89463.4|89413.4|89408.2|89358.8|1903
1598541600000|2020-08-27 15:20:00|89428.5|89378.5|89293.6|89243.6|89445|89395|89293.2|89243.2|1934
1598541900000|2020-08-27 15:25:00|89293.3|89243.3|89279.3|89229.3|89307.7|89257.7|89258.4|89222.8|1922
1598542200000|2020-08-27 15:30:00|89281.8|89231.8|89245.6|89195.6|89291.4|89248.6|89243.7|89193.7|1816
1598542500000|2020-08-27 15:35:00|89245.8|89195.8|89048.9|88998.9|89249.1|89199.1|89046.4|88996.4|1873
1598542800000|2020-08-27 15:40:00|89048.5|88998.5|88931.3|88881.3|89053.9|89003.9|88894.6|88861|2016
1598543100000|2020-08-27 15:45:00|88931.6|88881.6|88946|88896|88963.4|88913.4|88902.5|88852.5|1950
1598543400000|2020-08-27 15:50:00|88944.4|88894.4|88908|88858|88977.7|88927.7|88903.9|88853.9|1814
1598543700000|2020-08-27 15:55:00|88907.6|88857.6|88932.1|88882.1|88956.6|88906.6|88890.2|88840.2|1844
1598544000000|2020-08-27 16:00:00|88927.6|88877.6|88915.3|88865.3|88952.2|88904.8|88906.3|88856.3|1725
1598544300000|2020-08-27 16:05:00|88914.8|88864.8|88875.9|88825.9|88915.4|88865.4|88850.4|88800.4|1549
1598544600000|2020-08-27 16:10:00|88876|88826|88911.5|88861.5|88912.7|88870.9|88839.3|88789.3|1588
1598544900000|2020-08-27 16:15:00|88911.2|88861.2|88917.1|88867.1|88918|88868|88846.8|88797.7|1776
1598545200000|2020-08-27 16:20:00|88918.1|88868.1|89009.6|88959.6|89033.1|88983.1|88905|88855|1655
1598545500000|2020-08-27 16:25:00|89009.2|88959.2|89016.8|88966.8|89018|88968|88982.4|88932.4|1546
1598545800000|2020-08-27 16:30:00|89016.4|88966.4|89012.6|88962.6|89053.3|89003.3|88999.8|88949.8|1632
1598546100000|2020-08-27 16:35:00|89012.2|88962.2|89077.1|89027.1|89121.7|89071.7|89000.6|88950.6|1650
1598546400000|2020-08-27 16:40:00|89076.8|89026.8|89146.3|89096.3|89167.2|89117.2|89068.5|89018.5|1748
1598546700000|2020-08-27 16:45:00|89146.7|89096.7|89252.8|89202.8|89255.3|89205.3|89134.6|89084.6|1727
1598547000000|2020-08-27 16:50:00|89252.5|89202.5|89351.4|89301.4|89388.7|89338.7|89245|89195|1754
1598547300000|2020-08-27 16:55:00|89354.3|89304.3|89336.4|89286.4|89354.3|89304.3|89267.9|89217.9|1825
1598547600000|2020-08-27 17:00:00|89335|89285|89368.8|89318.8|89459.7|89409.7|89330.5|89280.5|1823
1598547900000|2020-08-27 17:05:00|89370.5|89320.5|89242.8|89192.8|89377.1|89327.1|89236.8|89186.8|1698
1598548200000|2020-08-27 17:10:00|89243.4|89193.4|89229.4|89179.4|89250.7|89200.7|89216.8|89166.8|1342
1598548500000|2020-08-27 17:15:00|89228.9|89178.9|89215|89165|89235.1|89185.1|89184.4|89134.4|1727
1598548800000|2020-08-27 17:20:00|89214.4|89164.4|89197.9|89147.9|89216.3|89166.3|89176.7|89126.7|1527
1598549100000|2020-08-27 17:25:00|89199.3|89149.3|89180.2|89130.2|89208.8|89158.8|89179.7|89129.7|1291
1598549400000|2020-08-27 17:30:00|89178.3|89128.3|89102.9|89052.9|89183.9|89133.9|89102.2|89052.2|1307
1598549700000|2020-08-27 17:35:00|89103.1|89053.1|89089.7|89039.7|89107.9|89057.9|89086.3|89036.3|1083
1598550000000|2020-08-27 17:40:00|89089.6|89039.6|89126.8|89076.8|89228.9|89178.9|89076.8|89026.8|1323
1598550300000|2020-08-27 17:45:00|89127.2|89077.2|89053.9|89003.9|89139.3|89089.3|89031.5|88981.5|1530
1598550600000|2020-08-27 17:50:00|89055.3|89005.3|89193.7|89143.7|89223.1|89173.1|89048.1|88998.1|1705
1598550900000|2020-08-27 17:55:00|89194.3|89144.3|89120|89070|89194.3|89144.3|89085.3|89035.3|1607
1598551200000|2020-08-27 18:00:00|89120.2|89070.2|89022|88972|89120.2|89074.9|89014.8|88964.8|1479
1598551500000|2020-08-27 18:05:00|89022.1|88972.1|89018|88968|89030.9|88980.9|89005.4|88955.4|1324
1598551800000|2020-08-27 18:10:00|89018.2|88968.2|89016.4|88966.4|89027.8|88988.1|88959.1|88909.1|1512
1598552100000|2020-08-27 18:15:00|89017.2|88967.2|89037.8|88987.8|89043.9|88993.9|89014.9|88964.9|1261
1598552400000|2020-08-27 18:20:00|89035.6|88985.6|89048.3|88998.3|89053.6|89003.6|89029.4|88979.4|1138
1598552700000|2020-08-27 18:25:00|89048.9|88998.9|89010.6|88960.6|89069.7|89019.7|88997.2|88958.2|1248
1598553000000|2020-08-27 18:30:00|89010.8|88960.8|89002.7|88952.7|89017.5|88981.1|88987.5|88937.5|1166
1598553300000|2020-08-27 18:35:00|89002.4|88952.4|88950.8|88900.8|89003.2|88953.2|88939.1|88897.3|997
1598553600000|2020-08-27 18:40:00|88950.6|88900.6|89028|88978|89028.6|88978.6|88939.8|88900.6|1104
1598553900000|2020-08-27 18:45:00|89027.5|88977.5|89031.5|88981.5|89037.8|88987.8|89013.7|88963.7|1108
1598554200000|2020-08-27 18:50:00|89031.6|88981.6|89025.5|88975.5|89032|88982|89006.6|88956.6|1112
1598554500000|2020-08-27 18:55:00|89025.3|88975.3|89041.7|88991.7|89043.8|88993.8|89011.1|88961.1|1116
1598554800000|2020-08-27 19:00:00|89044.9|88994.9|89021.4|88971.4|89051.6|89001.6|89012.4|88962.4|1177
1598555100000|2020-08-27 19:05:00|89021|88971|89046|88996|89053.8|89003.8|89017.5|88967.5|1203
1598555400000|2020-08-27 19:10:00|89045.9|88995.9|89051.1|89001.1|89053.4|89003.4|89028.7|88978.7|1000
1598555700000|2020-08-27 19:15:00|89051.5|89001.5|89054.9|89004.9|89060.5|89010.5|89037.7|88987.7|980
1598556000000|2020-08-27 19:20:00|89055.2|89005.2|89052.7|89002.7|89056.5|89006.5|89040.3|88990.3|821
1598556300000|2020-08-27 19:25:00|89052|89002|89044.2|88994.2|89055|89005|89029.8|88984.6|692
1598556600000|2020-08-27 19:30:00|89044.4|88994.4|89030.8|88980.8|89048.5|88998.5|89023.8|88973.8|760
1598556900000|2020-08-27 19:35:00|89031.2|88981.2|89038.7|88988.7|89052.7|89002.7|89016.6|88966.6|801
1598557200000|2020-08-27 19:40:00|89039.1|88989.1|89055|89005|89055.8|89005.8|89032.9|88982.9|969
1598557500000|2020-08-27 19:45:00|89054.4|89004.4|89059.1|89009.1|89063|89013|89041.1|88991.1|965
1598557800000|2020-08-27 19:50:00|89058.6|89008.6|89104.1|89054.1|89107.9|89057.9|89058.6|89008.6|1053
1598558100000|2020-08-27 19:55:00|89103.6|89053.6|89101.2|89051.2|89110.1|89060.1|89089|89039|1013
1598558400000|2020-08-27 20:00:00|89102|89052|89093.8|89043.8|89120.7|89070.7|89086.9|89036.9|809
1598558700000|2020-08-27 20:05:00|89094.1|89044.1|89079.1|89029.1|89097.1|89047.1|89075.7|89025.7|815
1598559000000|2020-08-27 20:10:00|89080.4|89030.4|89080.1|89030.1|89090.5|89040.5|89067|89017|727
1598559300000|2020-08-27 20:15:00|89080.5|89030.5|89115.6|89065.6|89127.2|89077.2|89080|89030|1007
1598559600000|2020-08-27 20:20:00|89115.2|89065.2|89104.5|89054.5|89121.6|89071.6|89098.2|89048.2|528
1598559900000|2020-08-27 20:25:00|89103.9|89053.9|89116.5|89066.5|89123.2|89073.2|89103.9|89053.9|564
1598560200000|2020-08-27 20:30:00|89117.2|89067.2|89119.6|89069.6|89131.7|89081.7|89112.3|89062.3|667
1598560500000|2020-08-27 20:35:00|89119.8|89069.8|89087.1|89037.1|89134.5|89084.5|89084.8|89034.8|781
1598560800000|2020-08-27 20:40:00|89087.2|89037.2|89149.4|89099.4|89250.2|89183.7|89079.3|89029.3|849
1598561100000|2020-08-27 20:45:00|89149.1|89099.1|89208.6|89158.6|89236|89179.7|89140.5|89023.2|1470
1598561400000|2020-08-27 20:50:00|89208.9|89158.9|89181.4|89131.4|89226.7|89176.7|89175.6|89125.6|728
1598561700000|2020-08-27 20:55:00|89180.3|89130.3|89242.6|89069.1|89259.6|89130.3|89155.5|89023.6|845
1598562000000|2020-08-27 21:00:00|89243.1|89070.6|89215.1|88928|89369.6|89083.8|89182.9|88911.6|70
1598562300000|2020-08-27 21:05:00|89273.7|88882|89244|88938.1|89411.1|88952.1|89168.6|88850.8|198
1598562600000|2020-08-27 21:10:00|89213|88892.4|89489|88950|89582.5|89043.5|89209.5|88838.5|252
1598562900000|2020-08-27 21:15:00|89482.7|88943.7|89205.4|88921.7|89483.1|88974.8|89156.6|88793.5|496
1598563200000|2020-08-27 21:20:00|89208.7|88912|89136.3|88939.3|89236.5|88979.8|89112.5|88865.7|260
1598563500000|2020-08-27 21:25:00|89134.3|88910.9|89341.1|88875.1|89407.9|89013.6|89104|88851.5|293
1598563800000|2020-08-27 21:30:00|89339.1|88875|89340.6|88883.5|89363.3|89004.1|89257.2|88863.6|460
1598564100000|2020-08-27 21:35:00|89304.8|88914.2|89330.2|88958.1|89365.5|89012.1|89274.2|88855.7|733
1598564400000|2020-08-27 21:40:00|89330.7|88959.5|89252.1|88996.8|89363.2|89061.1|89216.1|88921.8|467
1598564700000|2020-08-27 21:45:00|89242.7|89027.4|89258|88989.4|89304.7|89059.2|89204.4|88958.7|603
1598565000000|2020-08-27 21:50:00|89245.7|88988.7|89253.3|89000.5|89275|89031.3|89217.7|88963.5|563
1598565300000|2020-08-27 21:55:00|89252.8|89000|89286.8|88916.4|89296.2|89042.8|89197.2|88905.8|417
1598565600000|2020-08-27 22:00:00|89295.9|88921.5|89190.5|89005.4|89295.9|89032.8|89165.9|88904.7|893
1598565900000|2020-08-27 22:05:00|89190.6|89004.4|89226.1|88979.4|89228.5|89032.5|89156.2|88977.6|677
1598566200000|2020-08-27 22:10:00|89222.8|88980.4|89186.9|89007|89234.7|89078.3|89128.3|88963.4|434
1598566500000|2020-08-27 22:15:00|89184.8|89010.4|89185.4|89021.1|89219.2|89044.2|89167.4|88980.9|458
1598566800000|2020-08-27 22:20:00|89205.9|89005.1|89205.8|89001.8|89223.3|89050|89167.8|88974.7|365
1598567100000|2020-08-27 22:25:00|89204.4|88998|89193.1|89002.2|89232.9|89046.4|89160.7|88974.4|352
1598567400000|2020-08-27 22:30:00|89173.3|89022.5|89189.1|89015|89213.8|89078.2|89114|88990.3|409
1598567700000|2020-08-27 22:35:00|89187.5|89029.1|89178.1|89038.5|89237.8|89092|89133.2|88967.1|571
1598568000000|2020-08-27 22:40:00|89178.2|89038.6|89198.2|89047.3|89204.8|89100.1|89129.1|89021.1|700
1598568300000|2020-08-27 22:45:00|89198.1|89051.2|89179.7|89042.6|89210.1|89095.7|89138.7|89004.3|476
1598568600000|2020-08-27 22:50:00|89181.1|89050.9|89195.1|89052.6|89214.6|89108.3|89138.2|89030.2|412
1598568900000|2020-08-27 22:55:00|89197.1|89048.4|89179.3|89039.8|89211.4|89100.7|89137.7|89019.7|472
1598569200000|2020-08-27 23:00:00|89139.4|89089.4|89147.3|89097.3|89215|89108.9|89133.6|89023.7|514
1598569500000|2020-08-27 23:05:00|89147.2|89097.2|89149.6|89099.6|89202.2|89122.4|89133.7|89046.6|640
1598569800000|2020-08-27 23:10:00|89149.8|89099.8|89153|89103|89210.9|89114.7|89142|89060|353
1598570100000|2020-08-27 23:15:00|89150.9|89100.9|89152.4|89102.4|89214|89126.2|89138.8|89052|572
1598570400000|2020-08-27 23:20:00|89152.6|89102.6|89151.7|89101.7|89209.9|89113.3|89144.2|89050.5|729
1598570700000|2020-08-27 23:25:00|89151.9|89101.9|89153|89103|89218.3|89123.7|89150.5|89052.3|608
1598571000000|2020-08-27 23:30:00|89149.5|89099.5|89109.7|89059.7|89195.6|89110.8|89109.7|89059.7|636
1598571300000|2020-08-27 23:35:00|89109.8|89059.8|89101|89051|89122.4|89072.4|89096.9|89046.9|661
1598571600000|2020-08-27 23:40:00|89099.3|89049.3|89106.3|89056.3|89116.1|89066.1|89086.7|89036.7|559
1598571900000|2020-08-27 23:45:00|89105.8|89055.8|89098.8|89048.8|89131.2|89081.2|89098.7|89048.7|563
1598572200000|2020-08-27 23:50:00|89097.1|89047.1|89115.6|89065.6|89158|89071.2|89093.5|89029|616
1598572500000|2020-08-27 23:55:00|89117.9|89067.9|89103.9|89053.9|89127.5|89077.5|89095.2|89045.2|725
1598572800000|2020-08-28 00:00:00|89102.5|89052.5|89140.9|89090.9|89158.8|89108.8|89100.6|89050.6|1168
1598573100000|2020-08-28 00:05:00|89144.9|89094.9|89154.7|89104.7|89159.2|89109.2|89119.2|89069.2|841
1598573400000|2020-08-28 00:10:00|89155.1|89105.1|89160.2|89110.2|89186.9|89136.9|89153.5|89103.5|1168
1598573700000|2020-08-28 00:15:00|89160.6|89110.6|89164.5|89114.5|89171.2|89121.2|89147.5|89097.5|980
1598574000000|2020-08-28 00:20:00|89166.4|89116.4|89147|89097|89202.6|89118|89139.9|89048.1|1274
1598574300000|2020-08-28 00:25:00|89145.8|89095.8|89163.9|89113.9|89214.1|89125.8|89136.5|89053.6|1059
1598574600000|2020-08-28 00:30:00|89163.8|89113.8|89154.7|89104.7|89200|89121.3|89142.8|89067.6|1414
1598574900000|2020-08-28 00:35:00|89149.7|89099.7|89163.1|89113.1|89211.8|89122.5|89143|89054.1|1174
1598575200000|2020-08-28 00:40:00|89163.8|89113.8|89239.2|89189.2|89252.9|89195.6|89156.2|89071.2|1318
1598575500000|2020-08-28 00:45:00|89239.3|89189.3|89224.6|89174.6|89270.4|89192|89215.5|89138.2|1054
1598575800000|2020-08-28 00:50:00|89226.2|89176.2|89217.1|89167.1|89228.1|89178.1|89206.9|89156.9|1238
1598576100000|2020-08-28 00:55:00|89216.5|89166.5|89221|89171|89222.4|89172.4|89204.9|89154.9|1467
1598576400000|2020-08-28 01:00:00|89220.1|89170.1|89220.3|89170.3|89262.5|89179.6|89209.1|89128.3|1600
1598576700000|2020-08-28 01:05:00|89218.6|89168.6|89217.4|89167.4|89231.9|89181.9|89211.2|89161.2|1526
1598577000000|2020-08-28 01:10:00|89217.6|89167.6|89212.8|89162.8|89224.1|89174.1|89200.2|89150.2|1616
1598577300000|2020-08-28 01:15:00|89211.4|89161.4|89213.6|89163.6|89222.5|89172.5|89199.3|89149.3|1543
1598577600000|2020-08-28 01:20:00|89214.4|89164.4|89216|89166|89218.9|89168.9|89206.3|89156.3|1436
1598577900000|2020-08-28 01:25:00|89215.9|89165.9|89213|89163|89223.8|89173.8|89205.5|89155.5|1299
1598578200000|2020-08-28 01:30:00|89218.2|89168.2|89260.9|89210.9|89280.2|89230.2|89194.6|89144.6|1610
1598578500000|2020-08-28 01:35:00|89259.9|89209.9|89227.4|89177.4|89284.8|89220.7|89192.4|89142.4|1082
1598578800000|2020-08-28 01:40:00|89227.3|89177.3|89158.6|89108.6|89280.4|89191.8|89123.7|89073.7|1316
1598579100000|2020-08-28 01:45:00|89158.5|89108.5|89147.5|89097.5|89170.6|89120.6|89139.9|89089.9|1769
1598579400000|2020-08-28 01:50:00|89146|89096|89134.1|89084.1|89152.4|89102.4|89128.6|89078.6|2845
1598579700000|2020-08-28 01:55:00|89132.5|89082.5|89105.3|89055.3|89133.2|89083.2|89098.7|89048.7|1779
1598580000000|2020-08-28 02:00:00|89106|89056|89092|89042|89107.1|89057.1|89061.8|89011.8|1698
1598580300000|2020-08-28 02:05:00|89091.2|89041.2|89028.3|88978.3|89100.2|89050.2|89020.2|88970.2|1496
1598580600000|2020-08-28 02:10:00|89029.2|88979.2|89011.3|88961.3|89031.5|88981.5|89002.9|88952.9|1559
1598580900000|2020-08-28 02:15:00|89011.8|88961.8|89010.7|88960.7|89024.3|88974.3|88997|88947|2691
1598581200000|2020-08-28 02:20:00|89016.1|88966.1|89016.3|88966.3|89025.1|88975.1|88998.9|88948.9|2035
1598581500000|2020-08-28 02:25:00|89016.1|88966.1|89011.9|88961.9|89022|88972|89001.5|88951.5|1924
1598581800000|2020-08-28 02:30:00|89011.7|88961.7|89019.9|88969.9|89033.5|88983.5|89006|88956|1210
1598582100000|2020-08-28 02:35:00|89020.5|88970.5|89020|88970|89026.5|88976.5|89011|88961|819
1598582400000|2020-08-28 02:40:00|89022.2|88972.2|89019.8|88969.8|89027.3|88977.3|88993.2|88943.2|943
1598582700000|2020-08-28 02:45:00|89019.4|88969.4|89001.8|88951.8|89022.8|88972.8|88991.9|88941.9|778
1598583000000|2020-08-28 02:50:00|89002.4|88952.4|88985.2|88935.2|89008|88958|88980.9|88930.9|951
1598583300000|2020-08-28 02:55:00|88980.8|88930.8|88979.3|88929.3|88992.5|88942.5|88973.6|88923.6|1166
1598583600000|2020-08-28 03:00:00|88979.1|88929.1|88950.8|88900.8|88984.2|88934.2|88902.7|88852.7|1435
1598583900000|2020-08-28 03:05:00|88949.4|88899.4|88964.9|88914.9|88968.6|88918.6|88942.8|88892.8|1106
1598584200000|2020-08-28 03:10:00|88965.2|88915.2|88945.3|88895.3|88990.6|88940.6|88941.3|88891.3|1123
1598584500000|2020-08-28 03:15:00|88945.8|88895.8|88923.1|88873.1|88951.1|88901.1|88919|88869|964
1598584800000|2020-08-28 03:20:00|88922.6|88872.6|88919.7|88869.7|88928.8|88878.8|88914.8|88864.8|878
1598585100000|2020-08-28 03:25:00|88919.6|88869.6|88883|88833|88920.5|88870.5|88867.9|88817.9|1049
1598585400000|2020-08-28 03:30:00|88882.8|88832.8|88900.6|88850.6|88902.8|88852.8|88871.2|88821.2|1150
1598585700000|2020-08-28 03:35:00|88900.8|88850.8|88876.3|88826.3|88901.4|88851.4|88855.9|88805.9|1674
1598586000000|2020-08-28 03:40:00|88875.6|88825.6|88854.3|88804.3|88884.4|88834.4|88815|88765|1659
1598586300000|2020-08-28 03:45:00|88853.3|88803.3|88831.5|88781.5|88860.2|88810.2|88807.6|88757.6|1072
1598586600000|2020-08-28 03:50:00|88833.9|88783.9|88784.6|88734.6|88837.3|88787.3|88778.2|88728.2|1108
1598586900000|2020-08-28 03:55:00|88784.5|88734.5|88737.6|88687.6|88801.9|88751.9|88732.9|88682.9|1166
1598587200000|2020-08-28 04:00:00|88737.7|88687.7|88740.8|88690.8|88754.1|88704.1|88701.9|88651.9|1072
1598587500000|2020-08-28 04:05:00|88741.2|88691.2|88743.9|88693.9|88755.6|88705.6|88730.4|88680.4|684
1598587800000|2020-08-28 04:10:00|88745.4|88695.4|88752.9|88702.9|88772.1|88722.1|88740.9|88690.9|732
1598588100000|2020-08-28 04:15:00|88759.9|88709.9|88735.4|88685.4|88770.1|88732.2|88735.4|88685.4|985
1598588400000|2020-08-28 04:20:00|88736.6|88686.6|88746|88696|88749.8|88699.8|88728|88678|784
1598588700000|2020-08-28 04:25:00|88747.2|88697.2|88767.1|88717.1|88772.4|88722.4|88739.8|88689.8|786
1598589000000|2020-08-28 04:30:00|88766.8|88716.8|88781.4|88731.4|88795.2|88745.2|88763.4|88713.4|1086
1598589300000|2020-08-28 04:35:00|88782.6|88732.6|88767.8|88717.8|88785|88735|88761.5|88711.5|781
1598589600000|2020-08-28 04:40:00|88767.7|88717.7|88721.2|88671.2|88777.2|88727.2|88703.3|88653.3|927
1598589900000|2020-08-28 04:45:00|88721.4|88671.4|88718.6|88668.6|88737.5|88687.5|88715.4|88665.4|969
1598590200000|2020-08-28 04:50:00|88718.4|88668.4|88681.2|88631.2|88724.1|88674.1|88669|88619|916
1598590500000|2020-08-28 04:55:00|88681|88631|88602.1|88552.1|88684.7|88634.7|88597.5|88547.5|1041
1598590800000|2020-08-28 05:00:00|88601.3|88551.3|88628.1|88578.1|88635.6|88585.6|88586.1|88536.1|1244
1598591100000|2020-08-28 05:05:00|88628.3|88578.3|88588.4|88538.4|88640.4|88590.4|88546.5|88496.5|1555
1598591400000|2020-08-28 05:10:00|88590.3|88540.3|88640|88590|88654.3|88604.3|88582.6|88532.6|2054
1598591700000|2020-08-28 05:15:00|88640.9|88590.9|88607.2|88557.2|88647.5|88597.5|88593.3|88543.3|1563
1598592000000|2020-08-28 05:20:00|88606.9|88556.9|88592.8|88542.8|88607.4|88557.4|88557.4|88507.4|1513
1598592300000|2020-08-28 05:25:00|88593.3|88543.3|88647.8|88597.8|88647.8|88597.8|88588.6|88538.6|1404
1598592600000|2020-08-28 05:30:00|88647.3|88597.3|88702.1|88652.1|88702.6|88652.6|88622.3|88572.3|1296
1598592900000|2020-08-28 05:35:00|88702.2|88652.2|88675.5|88625.5|88702.3|88652.3|88657.6|88607.6|1327
1598593200000|2020-08-28 05:40:00|88677.8|88627.8|88626.3|88576.3|88683.3|88633.3|88613.7|88563.7|1405
1598593500000|2020-08-28 05:45:00|88626.2|88576.2|88627.3|88577.3|88696.7|88646.7|88623.8|88573.8|1375
1598593800000|2020-08-28 05:50:00|88629.1|88579.1|88587.8|88537.8|88633.1|88583.1|88576.2|88532.7|1485
1598594100000|2020-08-28 05:55:00|88587.6|88537.6|88627|88577|88645.5|88595.5|88587.1|88537.1|1372
1598594400000|2020-08-28 06:00:00|88626|88576|88586.8|88536.8|88649.3|88599.3|88582|88532|1837
1598594700000|2020-08-28 06:05:00|88585.5|88535.5|88604.8|88554.8|88629.4|88579.4|88544.1|88510.6|1704
1598595000000|2020-08-28 06:10:00|88604.9|88554.9|88618.5|88593.5|88633|88594.5|88565.5|88527.4|1588
1598595300000|2020-08-28 06:15:00|88618.8|88593.8|88619.7|88594.7|88655.4|88616.5|88601.4|88560.1|1419
1598595600000|2020-08-28 06:20:00|88618.5|88593.5|88555.9|88505.9|88620|88594.8|88538.6|88491.1|1618
1598595900000|2020-08-28 06:25:00|88557.2|88507.2|88556.5|88506.5|88564.4|88524.4|88517.2|88476.3|1296
1598596200000|2020-08-28 06:30:00|88556.8|88506.8|88506.2|88456.2|88558.6|88521.1|88482.6|88443.1|1409
1598596500000|2020-08-28 06:35:00|88506.3|88456.3|88490.5|88440.5|88516.2|88480.5|88478.9|88428.9|1527
1598596800000|2020-08-28 06:40:00|88490.8|88440.8|88466.1|88416.1|88510.2|88466.4|88425.1|88386.4|1668
1598597100000|2020-08-28 06:45:00|88465|88415|88499.9|88474.9|88525.3|88488.6|88447.8|88410.1|1756
1598597400000|2020-08-28 06:50:00|88500.1|88475.1|88526.9|88501.9|88538.1|88502|88498.6|88464.9|1584
1598597700000|2020-08-28 06:55:00|88526|88501|88498.3|88448.3|88528|88503|88467.3|88426.8|1413
1598598000000|2020-08-28 07:00:00|88499.3|88449.3|88367.9|88317.9|88513.4|88465.5|88354|88304|1840
1598598300000|2020-08-28 07:05:00|88367.8|88317.8|88303.6|88253.6|88371.9|88322.7|88266.2|88240.2|1878
1598598600000|2020-08-28 07:10:00|88303.2|88253.2|88224|88199|88317.6|88267.6|88194|88155.2|1884
1598598900000|2020-08-28 07:15:00|88225.4|88200.4|88208.2|88183.2|88246.1|88202.1|88181.2|88142|1655
1598599200000|2020-08-28 07:20:00|88208.4|88183.4|88208.5|88158.5|88274.2|88224.2|88189.5|88145.8|1747
1598599500000|2020-08-28 07:25:00|88208.8|88158.8|88314.7|88264.7|88337.9|88287.9|88149.9|88124.9|1817
1598599800000|2020-08-28 07:30:00|88315.1|88265.1|88267.5|88242.5|88315.1|88265.1|88244.6|88194.6|1826
1598600100000|2020-08-28 07:35:00|88267.3|88242.3|88267.2|88217.2|88311.7|88266.5|88259.4|88211.8|1689
1598600400000|2020-08-28 07:40:00|88267.8|88217.8|88248.4|88198.4|88284|88253.8|88202.7|88156.7|1919
1598600700000|2020-08-28 07:45:00|88247.9|88197.9|88301.1|88251.1|88320.5|88275|88230.9|88189.1|1745
1598601000000|2020-08-28 07:50:00|88300.9|88250.9|88307.8|88282.8|88365.1|88326.3|88281.4|88243.7|1665
1598601300000|2020-08-28 07:55:00|88308.2|88283.2|88308.7|88258.7|88328.2|88287.1|88270.5|88234.1|1455
1598601600000|2020-08-28 08:00:00|88308|88258|88324.5|88299.5|88345.9|88308.5|88291.5|88253.3|1650
1598601900000|2020-08-28 08:05:00|88324.7|88299.7|88348.3|88323.3|88362|88337|88313.3|88276.9|1643
1598602200000|2020-08-28 08:10:00|88348.4|88323.4|88322.8|88272.8|88399|88357.9|88310.9|88271.9|1731
1598602500000|2020-08-28 08:15:00|88322.2|88272.2|88238.1|88188.1|88322.2|88275.1|88226.1|88176.1|2822
1598602800000|2020-08-28 08:20:00|88236.8|88186.8|88208.6|88183.6|88304.2|88257.6|88199|88158.7|2983
1598603100000|2020-08-28 08:25:00|88208.1|88183.1|88166.4|88116.4|88246.3|88205.4|88158.7|88115.8|2951
1598603400000|2020-08-28 08:30:00|88168.3|88118.3|88081.3|88056.3|88186|88156.6|88079.8|88048.7|1709
1598603700000|2020-08-28 08:35:00|88080.7|88055.7|88069.9|88019.9|88092.5|88059.6|88019.4|87973.4|1843
1598604000000|2020-08-28 08:40:00|88070.4|88020.4|88071.4|88046.4|88141.8|88100.3|88058.5|88008.5|1821
1598604300000|2020-08-28 08:45:00|88071.2|88046.2|88096.6|88046.6|88133.2|88095|88071.2|88024.3|1698
1598604600000|2020-08-28 08:50:00|88096.4|88046.4|88065.6|88015.6|88118.4|88082.9|88051.3|88008.4|1739
1598604900000|2020-08-28 08:55:00|88066.2|88016.2|88105.6|88055.6|88111.4|88062.9|88051.5|88005.8|1576
1598605200000|2020-08-28 09:00:00|88107.5|88057.5|88053.8|88028.8|88117.9|88070.5|88045|88011.9|1565
1598605500000|2020-08-28 09:05:00|88066.4|88016.4|88029.2|87979.2|88067.2|88031.9|88015.9|87979.2|1272
1598605800000|2020-08-28 09:10:00|88029.3|87979.3|88032.2|88007.2|88046.7|88012.7|88005.3|87955.3|1454
1598606100000|2020-08-28 09:15:00|88032.3|88007.3|88033.1|87983.1|88053.4|88021.8|88007.7|87972.8|1566
1598606400000|2020-08-28 09:20:00|88018.6|87993.6|88040.6|88015.6|88057.8|88016.3|87997.2|87958.9|1405
1598606700000|2020-08-28 09:25:00|88040.4|88015.4|88072.7|88047.7|88105.5|88070|88033.5|88008.5|1445
1598607000000|2020-08-28 09:30:00|88072.2|88047.2|88106.5|88056.5|88113.2|88079.1|88037.2|87999.7|1538
1598607300000|2020-08-28 09:35:00|88108.4|88058.4|88023.5|87998.5|88108.4|88069.2|88016.8|87979.7|1522
1598607600000|2020-08-28 09:40:00|88023.8|87998.8|88065.7|88040.7|88072|88041.1|88022.3|87987|1510
1598607900000|2020-08-28 09:45:00|88065.3|88040.3|88116.3|88091.3|88118.2|88093.2|88062|88037|1214
1598608200000|2020-08-28 09:50:00|88113.5|88088.5|88152.7|88127.7|88156.5|88131.5|88099.1|88074.1|1410
1598608500000|2020-08-28 09:55:00|88152.5|88127.5|88188.1|88163.1|88219.6|88187|88138.7|88113.7|1425
1598608800000|2020-08-28 10:00:00|88187.9|88162.9|88152.3|88127.3|88200.1|88175.1|88143.7|88118.7|1475
1598609100000|2020-08-28 10:05:00|88152.5|88127.5|88203|88153|88216.3|88191.3|88146.4|88121.4|1440
1598609400000|2020-08-28 10:10:00|88201.9|88151.9|88138.4|88113.4|88205.6|88168|88135.1|88097.6|1590
1598609700000|2020-08-28 10:15:00|88138.3|88113.3|88176.2|88151.2|88178|88153|88132.7|88099.6|1280
1598610000000|2020-08-28 10:20:00|88177.1|88152.1|88200.1|88175.1|88200.1|88175.1|88155.6|88119.6|1389
1598610300000|2020-08-28 10:25:00|88200.3|88175.3|88110.5|88085.5|88200.3|88175.3|88108.5|88073.4|1457
1598610600000|2020-08-28 10:30:00|88110.8|88085.8|88078.4|88028.4|88111|88086|88034|88005.3|1344
1598610900000|2020-08-28 10:35:00|88078.6|88028.6|88056|88006|88119.7|88069.7|88046.7|88003.7|1616
1598611200000|2020-08-28 10:40:00|88055.3|88005.3|88001.2|87976.2|88055.3|88006|87989.2|87964.2|1341
1598611500000|2020-08-28 10:45:00|88000.6|87975.6|87963.6|87913.6|88000.7|87975.7|87951.3|87904.2|1448
1598611800000|2020-08-28 10:50:00|87963.2|87913.2|87930.3|87905.3|87966.5|87920|87913|87884.9|1441
1598612100000|2020-08-28 10:55:00|87931.7|87906.7|87907.2|87882.2|87948.3|87907.7|87904.4|87868.7|1457
1598612400000|2020-08-28 11:00:00|87907.3|87882.3|87854.3|87829.3|87938.4|87905.3|87845.9|87816.8|1615
1598612700000|2020-08-28 11:05:00|87854.1|87829.1|87827.1|87802.1|87859.9|87834.9|87792.6|87754.1|1628
1598613000000|2020-08-28 11:10:00|87826.4|87801.4|87837.1|87812.1|87843.9|87818.9|87780.3|87736.9|1531
1598613300000|2020-08-28 11:15:00|87836.3|87811.3|87852.7|87827.7|87866.2|87831.3|87824.7|87791.9|1485
1598613600000|2020-08-28 11:20:00|87852.6|87827.6|87849.7|87824.7|87875.2|87850.2|87844.3|87811.8|1375
1598613900000|2020-08-28 11:25:00|87849.6|87824.6|87852.2|87802.2|87882.1|87842.2|87839|87798.6|1363
1598614200000|2020-08-28 11:30:00|87851.4|87801.4|87898.1|87848.1|87903.4|87860.3|87835.1|87785.1|1667
1598614500000|2020-08-28 11:35:00|87898.2|87848.2|87896.1|87846.1|87900.5|87871.2|87865|87833|1512
1598614800000|2020-08-28 11:40:00|87896|87846|87992.1|87942.1|87995.8|87954.9|87882.8|87846|1504
1598615100000|2020-08-28 11:45:00|87991.9|87941.9|87997.7|87947.7|88004.4|87971.3|87969.9|87926.5|1504
1598615400000|2020-08-28 11:50:00|87997.1|87947.1|87982.6|87957.6|88015|87989.3|87973.1|87925.2|1464
1598615700000|2020-08-28 11:55:00|87982.5|87957.5|87922.3|87897.3|88002.5|87964.3|87915.6|87886|1554
1598616000000|2020-08-28 12:00:00|87921.9|87896.9|87872.2|87822.2|87959.9|87922.1|87869.7|87819.7|1762
1598616300000|2020-08-28 12:05:00|87872.3|87822.3|87879.5|87829.5|87881.1|87843.8|87844.7|87808.8|1635
1598616600000|2020-08-28 12:10:00|87880.2|87830.2|87900.8|87850.8|87903.7|87866.9|87842.8|87811.3|1502
1598616900000|2020-08-28 12:15:00|87901.3|87851.3|87910.9|87885.9|87929.2|87894.3|87852.2|87821.4|1443
1598617200000|2020-08-28 12:20:00|87911.4|87886.4|87900.3|87850.3|87918.1|87889.8|87857.8|87807.8|1616
1598617500000|2020-08-28 12:25:00|87901.3|87851.3|87891.8|87841.8|87916.7|87866.7|87866.1|87818.2|1484
1598617800000|2020-08-28 12:30:00|87892.8|87842.8|87958.9|87908.9|88010.4|87960.4|87867.7|87817.7|2040
1598618100000|2020-08-28 12:35:00|87958.3|87908.3|88109.7|88059.7|88139|88100.1|87951.7|87901.7|1974
1598618400000|2020-08-28 12:40:00|88110.4|88060.4|87996.1|87946.1|88134.3|88086|87979.1|87929.1|1937
1598618700000|2020-08-28 12:45:00|87997.6|87947.6|88065.2|88015.2|88065.2|88015.2|87971.8|87921.8|1846
1598619000000|2020-08-28 12:50:00|88065.4|88015.4|88163|88113|88173|88123|88036.3|87986.3|1940
1598619300000|2020-08-28 12:55:00|88160.6|88110.6|88194.8|88144.8|88241.6|88204.1|88147.1|88106.2|2086
1598619600000|2020-08-28 13:00:00|88195.7|88145.7|88194.4|88144.4|88234.1|88184.1|88108.5|88058.5|2056
1598619900000|2020-08-28 13:05:00|88194.2|88144.2|88202.3|88177.3|88238.3|88188.7|88155.1|88105.1|2058
1598620200000|2020-08-28 13:10:00|88205.3|88180.3|88222.7|88197.7|88241|88210.6|88176.9|88147.2|1867
1598620500000|2020-08-28 13:15:00|88222.6|88197.6|88179.8|88129.8|88223.8|88197.6|88151.5|88110.2|1915
1598620800000|2020-08-28 13:20:00|88179.9|88129.9|88166.2|88116.2|88211.2|88167.2|88131.8|88089.3|1828
1598621100000|2020-08-28 13:25:00|88167.7|88117.7|88179.1|88129.1|88220.8|88174.2|88156.4|88115.7|1799
1598621400000|2020-08-28 13:30:00|88178.9|88128.9|88126.4|88076.4|88255|88206.8|88117.9|88067.9|2056
1598621700000|2020-08-28 13:35:00|88126.8|88076.8|88235.4|88185.4|88245.2|88204.5|88122|88072.9|1906
1598622000000|2020-08-28 13:40:00|88234.7|88184.7|88195.8|88145.8|88267.9|88228.5|88195.8|88145.8|1833
1598622300000|2020-08-28 13:45:00|88196.8|88146.8|88226|88176|88230.7|88192.3|88142|88092|2058
1598622600000|2020-08-28 13:50:00|88227.7|88177.7|88275.3|88250.3|88284.9|88250.8|88199.4|88158.8|1985
1598622900000|2020-08-28 13:55:00|88275.8|88250.8|88260.3|88210.3|88286.6|88252|88227.4|88177.4|1804
1598623200000|2020-08-28 14:00:00|88260.7|88210.7|88232.1|88182.1|88260.7|88210.7|88185.9|88135.9|2041
1598623500000|2020-08-28 14:05:00|88232.7|88182.7|88306.2|88256.2|88356.6|88315.1|88154.8|88104.8|2076
1598623800000|2020-08-28 14:10:00|88307|88257|88283.6|88258.6|88343.8|88312.4|88259.6|88225.8|1988
1598624100000|2020-08-28 14:15:00|88282.8|88257.8|88207.9|88157.9|88322.8|88285.6|88206.2|88156.2|2003
1598624400000|2020-08-28 14:20:00|88203.7|88153.7|88200.7|88150.7|88212.7|88174.9|88098.6|88056.9|2035
1598624700000|2020-08-28 14:25:00|88201.4|88151.4|88093.1|88043.1|88201.4|88151.4|88051.8|88001.8|1976
1598625000000|2020-08-28 14:30:00|88094.5|88044.5|88106.5|88056.5|88180.5|88130.5|88071.5|88023.3|2002
1598625300000|2020-08-28 14:35:00|88107.8|88057.8|88107.7|88057.7|88182.3|88132.5|88069.9|88023.4|2011
1598625600000|2020-08-28 14:40:00|88107|88057|88083.7|88058.7|88150.4|88100.4|88048.9|88016.5|1974
1598625900000|2020-08-28 14:45:00|88084.2|88059.2|88052.9|88002.9|88108|88083|88039.8|88001.7|1926
1598626200000|2020-08-28 14:50:00|88054.2|88004.2|88070.1|88020.1|88137.5|88098.2|88030.5|88000.6|1941
1598626500000|2020-08-28 14:55:00|88069.7|88019.7|88159.5|88109.5|88217.3|88168.3|88040.8|87990.8|2082
1598626800000|2020-08-28 15:00:00|88160.4|88110.4|88065.1|88015.1|88166.3|88135.1|88057.9|88014.5|2069
1598627100000|2020-08-28 15:05:00|88065.2|88015.2|87960.9|87935.9|88066|88016|87952.6|87905.5|1761
1598627400000|2020-08-28 15:10:00|87961.4|87936.4|87949.2|87924.2|87987.6|87944.9|87917.8|87877.5|1639
1598627700000|2020-08-28 15:15:00|87949.8|87924.8|88027.3|88002.3|88038.3|88003.2|87905.3|87871|1850
1598628000000|2020-08-28 15:20:00|88027.1|88002.1|88003.4|87978.4|88038.9|88012|87981.3|87956.3|1636
1598628300000|2020-08-28 15:25:00|88002.6|87977.6|87943|87918|88003.8|87978.8|87938.7|87902.3|1601
1598628600000|2020-08-28 15:30:00|87942.2|87917.2|87905.2|87880.2|87962.8|87924.4|87893|87868|1525
1598628900000|2020-08-28 15:35:00|87904.9|87879.9|87910.8|87885.8|87924.4|87899.4|87879.9|87854.9|1444
1598629200000|2020-08-28 15:40:00|87909.9|87884.9|87865|87815|87935.1|87899.2|87852.6|87814.6|1509
1598629500000|2020-08-28 15:45:00|87865.3|87815.3|87868.2|87843.2|87879.3|87846.6|87842.8|87807.8|1257
1598629800000|2020-08-28 15:50:00|87867.8|87842.8|87882.6|87857.6|87916.3|87877.1|87858.6|87833.6|1299
1598630100000|2020-08-28 15:55:00|87882.8|87857.8|87920.6|87870.6|87923.1|87879|87874.4|87837.9|1414
1598630400000|2020-08-28 16:00:00|87919.5|87869.5|87896.3|87846.3|87946.3|87896.3|87889.1|87839.1|1367
1598630700000|2020-08-28 16:05:00|87896.5|87846.5|87888.6|87838.6|87927.4|87877.4|87885.2|87835.2|1316
1598631000000|2020-08-28 16:10:00|87888.8|87838.8|87880.3|87830.3|87896.9|87846.9|87858.9|87814|1059
1598631300000|2020-08-28 16:15:00|87878.5|87828.5|87880.9|87830.9|87884.9|87837.1|87854.9|87814.3|898
1598631600000|2020-08-28 16:20:00|87882.2|87832.2|87892.2|87867.2|87905.3|87873.1|87865.5|87825.6|873
1598631900000|2020-08-28 16:25:00|87891.9|87866.9|87918.8|87868.8|87925.9|87893.9|87891.9|87854.9|928
1598632200000|2020-08-28 16:30:00|87904.8|87879.8|87914.1|87889.1|87930.2|87894.5|87883.1|87841.3|869
1598632500000|2020-08-28 16:35:00|87913.8|87888.8|88016.2|87966.2|88016.2|87966.2|87908.5|87883.3|1245
1598632800000|2020-08-28 16:40:00|88014.5|87964.5|88035|87985|88037.2|87987.2|87999.7|87949.7|1226
1598633100000|2020-08-28 16:45:00|88035.2|87985.2|88069.7|88019.7|88071.7|88021.7|88008.9|87958.9|1263
1598633400000|2020-08-28 16:50:00|88068.6|88018.6|88110.1|88060.1|88116.4|88066.4|88059.5|88009.5|1559
1598633700000|2020-08-28 16:55:00|88108.1|88058.1|88112|88062|88126.9|88084.1|88096.5|88046.5|1407
1598634000000|2020-08-28 17:00:00|88110.6|88060.6|88131.8|88081.8|88150.6|88101.7|88097|88050.5|1194
1598634300000|2020-08-28 17:05:00|88131.9|88081.9|88160.1|88110.1|88161.9|88111.9|88117.3|88067.3|1117
1598634600000|2020-08-28 17:10:00|88159.6|88109.6|88181.1|88131.1|88187.8|88137.8|88155.5|88105.5|1422
1598634900000|2020-08-28 17:15:00|88182.2|88132.2|88178.2|88128.2|88195.9|88145.9|88156.5|88106.5|1211
1598635200000|2020-08-28 17:20:00|88176|88126|88156|88106|88179|88129|88146.8|88096.8|1047
1598635500000|2020-08-28 17:25:00|88158.2|88108.2|88205.4|88155.4|88206.7|88156.7|88145.5|88095.5|1133
1598635800000|2020-08-28 17:30:00|88206.4|88156.4|88188.7|88138.7|88221.3|88171.3|88188.3|88138.3|1180
1598636100000|2020-08-28 17:35:00|88189.1|88139.1|88148.8|88098.8|88193.9|88143.9|88144.7|88094.7|1012
1598636400000|2020-08-28 17:40:00|88149|88099|88150.1|88100.1|88153.2|88103.2|88136.4|88086.4|863
1598636700000|2020-08-28 17:45:00|88150.7|88100.7|88187.6|88137.6|88192.1|88142.1|88147|88097|959
1598637000000|2020-08-28 17:50:00|88187|88137|88178.2|88128.2|88194.2|88144.2|88165.4|88115.4|1020
1598637300000|2020-08-28 17:55:00|88177.9|88127.9|88174.6|88124.6|88192|88142|88170.5|88120.5|911
1598637600000|2020-08-28 18:00:00|88174.8|88124.8|88166.7|88116.7|88185.5|88135.5|88156.8|88106.8|1037
1598637900000|2020-08-28 18:05:00|88166.8|88116.8|88165.5|88115.5|88178.1|88128.1|88159.8|88109.8|919
1598638200000|2020-08-28 18:10:00|88163.8|88113.8|88156|88106|88172.8|88122.8|88153|88103|863
1598638500000|2020-08-28 18:15:00|88156.2|88106.2|88140.6|88090.6|88171.5|88121.5|88138.4|88088.4|1006
1598638800000|2020-08-28 18:20:00|88140.3|88090.3|88093|88043|88143.3|88093.3|88087.9|88037.9|1000
1598639100000|2020-08-28 18:25:00|88093.2|88043.2|88092.3|88042.3|88101.2|88051.2|88091.5|88041.5|783
1598639400000|2020-08-28 18:30:00|88092.6|88042.6|88094.7|88044.7|88105|88055|88087.4|88037.4|768
1598639700000|2020-08-28 18:35:00|88094.2|88044.2|88108.4|88058.4|88128.2|88078.2|88084.2|88034.2|801
1598640000000|2020-08-28 18:40:00|88108.3|88058.3|88151.3|88101.3|88160|88110|88104.5|88054.5|749
1598640300000|2020-08-28 18:45:00|88152.4|88102.4|88106.1|88056.1|88155.7|88105.7|88103.4|88053.4|901
1598640600000|2020-08-28 18:50:00|88106.6|88056.6|88119|88069|88128.5|88078.5|88095.7|88045.7|813
1598640900000|2020-08-28 18:55:00|88119.2|88069.2|88084.1|88034.1|88121.7|88071.7|88082|88032|1057
1598641200000|2020-08-28 19:00:00|88084.7|88034.7|88149.7|88099.7|88153.2|88103.2|88083.3|88033.3|1169
1598641500000|2020-08-28 19:05:00|88149|88099|88148.4|88098.4|88155.5|88105.5|88145.1|88095.1|934
1598641800000|2020-08-28 19:10:00|88148.1|88098.1|88130.7|88080.7|88153.4|88103.4|88129.3|88079.3|811
1598642100000|2020-08-28 19:15:00|88130.2|88080.2|88130.7|88080.7|88135.4|88085.4|88123.7|88073.7|790
1598642400000|2020-08-28 19:20:00|88130.3|88080.3|88105.5|88055.5|88136.3|88086.3|88098.1|88048.1|800
1598642700000|2020-08-28 19:25:00|88105.2|88055.2|88057.9|88007.9|88106.4|88056.4|88050.3|88000.3|1049
1598643000000|2020-08-28 19:30:00|88059.4|88009.4|88036.6|87986.6|88068.9|88018.9|88028.3|87978.3|1077
1598643300000|2020-08-28 19:35:00|88033.9|87983.9|88029.6|87979.6|88051.4|88001.4|88022.8|87972.8|1033
1598643600000|2020-08-28 19:40:00|88029|87979|88031.4|87981.4|88045.1|87995.1|88012.3|87962.3|1025
1598643900000|2020-08-28 19:45:00|88031.5|87981.5|88067.2|88017.2|88071.8|88021.8|88028.5|87978.5|879
1598644200000|2020-08-28 19:50:00|88066.5|88016.5|88058.8|88008.8|88079.3|88029.3|88054.8|88004.8|838
1598644500000|2020-08-28 19:55:00|88061.4|88011.4|88048|87998|88071.6|88021.6|88042.8|87992.8|914
1598644800000|2020-08-28 20:00:00|88050.8|88000.8|88058.1|88008.1|88088.5|88038.5|88046.4|87996.4|843
1598645100000|2020-08-28 20:05:00|88058.3|88008.3|88060|88010|88065.7|88015.7|88051.7|88001.7|733
1598645400000|2020-08-28 20:10:00|88060.7|88010.7|88062.4|88012.4|88065.6|88015.6|88048.7|87998.7|686
1598645700000|2020-08-28 20:15:00|88059.7|88009.7|88013.8|87963.8|88059.7|88009.7|87995.8|87945.8|901
1598646000000|2020-08-28 20:20:00|88014.5|87964.5|87974.2|87924.2|88024.6|87974.6|87974.2|87924.2|736
1598646300000|2020-08-28 20:25:00|87994.1|87944.1|88001.5|87951.5|88021.5|87971.5|87965.6|87915.6|758
1598646600000|2020-08-28 20:30:00|87997.8|87947.8|88003.8|87953.8|88017|87967|87977.9|87927.9|794
1598646900000|2020-08-28 20:35:00|87993|87943|88005.8|87955.8|88021.6|87971.6|87990.1|87940.1|412
1598647200000|2020-08-28 20:40:00|88005.4|87955.4|87976.1|87926.1|88023.2|87973.2|87963.9|87913.9|517
1598647500000|2020-08-28 20:45:00|87976|87926|88022.7|87972.7|88183.3|88011|87949.2|87851.6|684
1598647800000|2020-08-28 20:50:00|88022.8|87972.8|88000.1|87950.1|88189.5|87982.9|87985.7|87853.2|577
1598648100000|2020-08-28 20:55:00|87998.6|87948.6|88003.8|87953.8|88137.6|87972.6|87975.6|87824.2|272
1598817600000|2020-08-30 20:00:00|88445.6|87886.6|88315.6|87833.7|88445.6|87886.6|88315.6|87833.7|9
1598817900000|2020-08-30 20:05:00|88383.5|87819.5|88402.5|87838.5|88402.5|87838.5|88315.6|87819.5|5
1598818200000|2020-08-30 20:10:00|88360.3|87832.4|88360.3|87832.4|88360.3|87832.4|88360.3|87832.4|1
1598819100000|2020-08-30 20:25:00|88415|87851|88415|87851|88415|87851|88415|87851|1
1598819400000|2020-08-30 20:30:00|88360.3|87832.4|88360.3|87832.4|88360.3|87832.4|88360.3|87832.4|1
1598819700000|2020-08-30 20:35:00|88415|87851|88360.3|87832.4|88415|87851|88360.3|87832.4|6
1598820900000|2020-08-30 20:55:00|88367.8|87878.8|88367.8|87878.8|88367.8|87878.8|88367.8|87878.8|1
1598821200000|2020-08-30 21:00:00|88360.3|87840.2|88404.3|87865.3|88420.6|87890.2|88332.8|87799.2|48
1598821500000|2020-08-30 21:05:00|88403|87864|88357|87818|88413.3|87874.3|88301|87802.3|228
1598821800000|2020-08-30 21:10:00|88356.6|87817.6|88356.8|87817.8|88399|87903.3|88285.5|87788.5|162
1598822100000|2020-08-30 21:15:00|88351.4|87812.4|88343|87804|88375.2|87837.3|88327.8|87788.8|254
1598822400000|2020-08-30 21:20:00|88352.4|87813.4|88340.7|87801.7|88360.1|87854.8|88293.6|87773.6|104
1598822700000|2020-08-30 21:25:00|88341.2|87802.2|88295.2|87756.2|88350.3|87854.8|88277|87738.2|288
1598823000000|2020-08-30 21:30:00|88292.3|87753.3|88314.9|87775.9|88317.3|87803.4|88276.1|87749.3|218
1598823300000|2020-08-30 21:35:00|88294.2|87755.2|88304.4|87765.4|88314.6|87790.3|88282.5|87743.5|283
1598823600000|2020-08-30 21:40:00|88301.9|87762.9|88300.9|87761.9|88340.2|87801.2|88280.9|87746.1|150
1598823900000|2020-08-30 21:45:00|88302.4|87763.4|88285.5|87746.5|88322.3|87785.2|88283.9|87744.9|228
1598824200000|2020-08-30 21:50:00|88285|87746|88306.8|87767.8|88354|87823.7|88255.4|87745|153
1598824500000|2020-08-30 21:55:00|88309.1|87770.1|88294.9|87755.9|88309.6|87833.7|88268.9|87743.4|239
1598824800000|2020-08-30 22:00:00|88293.6|87754.6|88210.9|88028.1|88351.5|88077.8|88124.2|87740.1|1446
1598825100000|2020-08-30 22:05:00|88191.1|88047|87959.1|87750.8|88261.4|88127.9|87853.2|87705.4|865
1598825400000|2020-08-30 22:10:00|87973.1|87735|88045.1|87808.6|88225.5|87831.6|87881.6|87704.9|1348
1598825700000|2020-08-30 22:15:00|88041.6|87802.7|87951.2|87791.6|88090.6|87961|87941.8|87753|1175
1598826000000|2020-08-30 22:20:00|87940.5|87805.4|87954|87813.3|88040|87887.8|87903.6|87773.2|900
1598826300000|2020-08-30 22:25:00|87953.1|87814.5|88010.9|87796.2|88033.6|87901.8|87908.7|87770.1|711
1598826600000|2020-08-30 22:30:00|87994|87793.8|87984.8|87820.4|87999.9|87888.5|87885.4|87751.5|756
1598826900000|2020-08-30 22:35:00|87985.8|87822.1|87982.9|87837.1|88046.9|87904.8|87902.7|87773.2|635
1598827200000|2020-08-30 22:40:00|87983|87836.9|87980.6|87816.7|88032.1|87914.7|87904.9|87771.3|793
1598827500000|2020-08-30 22:45:00|87980.7|87818.5|87965.3|87915.3|88009|87915.7|87935.1|87791|688
1598827800000|2020-08-30 22:50:00|87965.9|87915.9|87998|87809.2|88011.4|87922|87932.3|87800.2|730
1598828100000|2020-08-30 22:55:00|87985.1|87829|87993.2|87821.5|88026.3|87895.2|87944.4|87804.7|668
1598828400000|2020-08-30 23:00:00|87925.9|87875.9|87993.1|87853.4|88030.4|87896.2|87921.3|87801|842
1598828700000|2020-08-30 23:05:00|87993.2|87853.5|87987.4|87832.5|88013.3|87891.5|87920.1|87819.6|626
1598829000000|2020-08-30 23:10:00|87987|87832.1|87993.5|87851.2|88008.5|87891|87936|87827.1|550
1598829300000|2020-08-30 23:15:00|87996.3|87849.9|87947.7|87897.7|88024.7|87937.4|87934.3|87838|922
1598829600000|2020-08-30 23:20:00|87948.5|87898.5|87993.2|87856.1|88012|87922.2|87925.8|87827|849
1598829900000|2020-08-30 23:25:00|87953.1|87903.1|87922.8|87872.8|87996.1|87916.3|87900.3|87815.4|912
1598830200000|2020-08-30 23:30:00|87961.2|87824|87862|87812|87970.4|87873.8|87824.9|87720.1|889
1598830500000|2020-08-30 23:35:00|87861.4|87811.4|87843.6|87793.6|87944.7|87824.8|87827.3|87737|905
1598830800000|2020-08-30 23:40:00|87846.3|87796.3|87828.1|87778.1|87931.6|87815.9|87807.2|87706.6|888
1598831100000|2020-08-30 23:45:00|87828.9|87778.9|87817.4|87767.4|87919|87805.1|87793.7|87705.3|875
1598831400000|2020-08-30 23:50:00|87818.2|87768.2|87787.8|87737.8|87894.8|87789.7|87784.3|87672.7|999
1598831700000|2020-08-30 23:55:00|87784.8|87734.8|87780|87730|87855|87756.4|87746.4|87649.7|1192
1598832000000|2020-08-31 00:00:00|87780.8|87730.8|87617|87567|87800.1|87750.1|87586.4|87536.4|1819
1598832300000|2020-08-31 00:05:00|87617.9|87567.9|87710.4|87660.4|87726.8|87676.8|87617|87567|1641
1598832600000|2020-08-31 00:10:00|87709.7|87659.7|87744.9|87694.9|87749|87699|87705.8|87655.8|1619
1598832900000|2020-08-31 00:15:00|87741.8|87691.8|87738.8|87688.8|87760.9|87710.9|87718.1|87668.1|1674
1598833200000|2020-08-31 00:20:00|87741.8|87691.8|87749.4|87699.4|87772.6|87722.6|87730.8|87680.8|1653
1598833500000|2020-08-31 00:25:00|87749.8|87699.8|87775.5|87725.5|87785.6|87735.6|87742.5|87692.5|1722
1598833800000|2020-08-31 00:30:00|87775.9|87725.9|87761.3|87711.3|87783.6|87733.6|87741.9|87691.9|1427
1598834100000|2020-08-31 00:35:00|87760.2|87710.2|87792.5|87742.5|87796.2|87746.2|87754.9|87704.9|1293
1598834400000|2020-08-31 00:40:00|87795.7|87745.7|87816.5|87766.5|87831.8|87781.8|87753.4|87703.4|1409
1598834700000|2020-08-31 00:45:00|87817.1|87767.1|87823.6|87773.6|87826.4|87776.4|87802|87752|1027
1598835000000|2020-08-31 00:50:00|87824.1|87774.1|87822.5|87772.5|87841.6|87791.6|87811.9|87761.9|1313
1598835300000|2020-08-31 00:55:00|87824.7|87774.7|87829.3|87779.3|87842.6|87792.6|87802.1|87752.1|1471
1598835600000|2020-08-31 01:00:00|87829.8|87779.8|87857.6|87807.6|87858.4|87808.4|87815.7|87765.7|1409
1598835900000|2020-08-31 01:05:00|87859.2|87809.2|87927.9|87877.9|87931.4|87881.4|87847.9|87797.9|1622
1598836200000|2020-08-31 01:10:00|87929.3|87879.3|87942.3|87892.3|87944.9|87894.9|87919|87869|1378
1598836500000|2020-08-31 01:15:00|87941.4|87891.4|87957.5|87907.5|87970.6|87920.6|87915.2|87865.2|1793
1598836800000|2020-08-31 01:20:00|87954.8|87904.8|87926.3|87876.3|87965.6|87915.6|87912.3|87862.3|1559
1598837100000|2020-08-31 01:25:00|87926.2|87876.2|87940.1|87890.1|87948.1|87898.1|87915.2|87865.2|1310
1598837400000|2020-08-31 01:30:00|87941.3|87891.3|87965.6|87915.6|87981.5|87931.5|87930.1|87880.1|1232
1598837700000|2020-08-31 01:35:00|87965.7|87915.7|87963.1|87913.1|87975.9|87925.9|87950.9|87900.9|1120
1598838000000|2020-08-31 01:40:00|87962.9|87912.9|87966.6|87916.6|87982|87932|87959.2|87909.2|1065
1598838300000|2020-08-31 01:45:00|87966.9|87916.9|87925.9|87875.9|87975.7|87925.7|87914.2|87864.2|1238
1598838600000|2020-08-31 01:50:00|87927.3|87877.3|87932.7|87882.7|87944.6|87894.6|87916.7|87866.7|1287
1598838900000|2020-08-31 01:55:00|87932.4|87882.4|87912.3|87862.3|87946.2|87896.2|87906.7|87856.7|1324
1598839200000|2020-08-31 02:00:00|87912.4|87862.4|87925.4|87875.4|87930.8|87880.8|87907.9|87857.9|1261
1598839500000|2020-08-31 02:05:00|87926.2|87876.2|87908.7|87858.7|87940.3|87890.3|87895.6|87845.6|1329
1598839800000|2020-08-31 02:10:00|87908.2|87858.2|87901.2|87851.2|87909.6|87859.6|87889|87839|981
1598840100000|2020-08-31 02:15:00|87901.5|87851.5|87910|87860|87916.1|87866.1|87896.3|87846.3|1012
1598840400000|2020-08-31 02:20:00|87910.3|87860.3|87918.5|87868.5|87921.2|87871.2|87898.4|87848.4|1114
1598840700000|2020-08-31 02:25:00|87919.3|87869.3|87910.7|87860.7|87926.1|87876.1|87897.1|87847.1|986
1598841000000|2020-08-31 02:30:00|87904.2|87854.2|87846.2|87796.2|87914.8|87864.8|87841.6|87791.6|1437
1598841300000|2020-08-31 02:35:00|87845.8|87795.8|87849.4|87799.4|87864.4|87814.4|87838.5|87788.5|975
1598841600000|2020-08-31 02:40:00|87849.5|87799.5|87870.1|87820.1|87870.1|87820.1|87843.4|87793.4|990
1598841900000|2020-08-31 02:45:00|87866.4|87816.4|87851.4|87801.4|87870|87820|87841.9|87791.9|967
1598842200000|2020-08-31 02:50:00|87852.5|87802.5|87841.1|87791.1|87853.5|87803.5|87830.6|87780.6|878
1598842500000|2020-08-31 02:55:00|87843.3|87793.3|87823.3|87773.3|87847.6|87797.6|87819.8|87769.8|989
1598842800000|2020-08-31 03:00:00|87822.9|87772.9|87880.1|87830.1|87884.1|87834.1|87817.9|87767.9|1112
1598843100000|2020-08-31 03:05:00|87880|87830|87846.7|87796.7|87890.2|87840.2|87834.3|87784.3|995
1598843400000|2020-08-31 03:10:00|87846.9|87796.9|87848.5|87798.5|87851.3|87801.3|87826.4|87776.4|961
1598843700000|2020-08-31 03:15:00|87848|87798|87880.3|87830.3|87880.4|87830.4|87844|87794|976
1598844000000|2020-08-31 03:20:00|87880.2|87830.2|87887.4|87837.4|87912.4|87862.4|87877.4|87827.4|1052
1598844300000|2020-08-31 03:25:00|87887.8|87837.8|87893.6|87843.6|87905.8|87855.8|87886.9|87836.9|777
1598844600000|2020-08-31 03:30:00|87893.7|87843.7|87890.7|87840.7|87905.4|87855.4|87883.4|87833.4|1007
1598844900000|2020-08-31 03:35:00|87889.7|87839.7|87889.9|87839.9|87900.7|87850.7|87881.2|87831.2|921
1598845200000|2020-08-31 03:40:00|87890.1|87840.1|87896|87846|87901.1|87851.1|87885.4|87835.4|703
1598845500000|2020-08-31 03:45:00|87896.2|87846.2|87914.3|87864.3|87917.1|87867.1|87894.8|87844.8|794
1598845800000|2020-08-31 03:50:00|87913.1|87863.1|87926.6|87876.6|87926.9|87876.9|87912.1|87862.1|803
1598846100000|2020-08-31 03:55:00|87925.7|87875.7|87896.9|87846.9|87926.4|87876.4|87894|87844|827
1598846400000|2020-08-31 04:00:00|87897.2|87847.2|87902.9|87852.9|87917.5|87867.5|87896.7|87846.7|690
1598846700000|2020-08-31 04:05:00|87902.8|87852.8|87917.7|87867.7|87920.9|87870.9|87897.5|87847.5|726
1598847000000|2020-08-31 04:10:00|87917.6|87867.6|87922.5|87872.5|87933.7|87883.7|87909.7|87859.7|760
1598847300000|2020-08-31 04:15:00|87922.7|87872.7|87932|87882|87951.7|87901.7|87910.7|87860.7|716
1598847600000|2020-08-31 04:20:00|87929.5|87879.5|87943.7|87893.7|87950.8|87900.8|87927.2|87877.2|852
1598847900000|2020-08-31 04:25:00|87943.8|87893.8|87932.1|87882.1|87946.7|87896.7|87925.4|87875.4|691
1598848200000|2020-08-31 04:30:00|87932.4|87882.4|87932.1|87882.1|87938|87888|87921.1|87871.1|930
1598848500000|2020-08-31 04:35:00|87933.3|87883.3|87954.2|87904.2|87957.4|87907.4|87933.3|87883.3|986
1598848800000|2020-08-31 04:40:00|87954.6|87904.6|87942.1|87892.1|87960.3|87910.3|87936.3|87886.3|785
1598849100000|2020-08-31 04:45:00|87941.5|87891.5|87957.6|87907.6|87960.1|87910.1|87939|87889|870
1598849400000|2020-08-31 04:50:00|87958.6|87908.6|87998.3|87948.3|88004.9|87954.9|87957.4|87907.4|1184
1598849700000|2020-08-31 04:55:00|87998.2|87948.2|88019|87969|88019|87969|87995.2|87945.2|1178
1598850000000|2020-08-31 05:00:00|88019.3|87969.3|87991.7|87941.7|88019.3|87969.3|87985.3|87935.3|1210
1598850300000|2020-08-31 05:05:00|87993.6|87943.6|88005.6|87955.6|88017.9|87967.9|87992.2|87942.2|1064
1598850600000|2020-08-31 05:10:00|88006.7|87956.7|88016.5|87966.5|88021.7|87971.7|87994.8|87944.8|1061
1598850900000|2020-08-31 05:15:00|88016.4|87966.4|88007.4|87957.4|88020.1|87970.1|87995.5|87945.5|1155
1598851200000|2020-08-31 05:20:00|88008.1|87958.1|88022.6|87972.6|88030.1|87980.1|88006.3|87956.3|713
1598851500000|2020-08-31 05:25:00|88022.8|87972.8|88026.8|87976.8|88040.2|87990.2|88015.3|87965.3|791
1598851800000|2020-08-31 05:30:00|88027|87977|88020|87970|88037.6|87987.6|88015|87965|982
1598852100000|2020-08-31 05:35:00|88020.2|87970.2|88029.2|87979.2|88036.8|87986.8|88004.8|87954.8|733
1598852400000|2020-08-31 05:40:00|88028.8|87978.8|88013.6|87963.6|88034.7|87995.5|87998.5|87948.5|951
1598852700000|2020-08-31 05:45:00|88013.8|87963.8|88004.6|87954.6|88023.2|87973.2|87998.2|87948.2|866
1598853000000|2020-08-31 05:50:00|88004.7|87954.7|88027.2|87977.2|88041.5|87991.5|88001|87951|1033
1598853300000|2020-08-31 05:55:00|88029.7|87979.7|87994.1|87944.1|88029.7|87979.7|87992.7|87942.7|1134
1598853600000|2020-08-31 06:00:00|87993.5|87943.5|88026.3|87976.3|88030|87980|87964.7|87914.7|1616
1598853900000|2020-08-31 06:05:00|88026.6|87976.6|88076.6|88026.6|88077|88027|88024.1|87974.1|1647
1598854200000|2020-08-31 06:10:00|88076.2|88026.2|88100.5|88050.5|88108.9|88058.9|88051.3|88001.3|1642
1598854500000|2020-08-31 06:15:00|88099.8|88049.8|88085.2|88035.2|88116.2|88066.2|88074.7|88024.7|1420
1598854800000|2020-08-31 06:20:00|88085.1|88035.1|88112.3|88062.3|88125.3|88075.4|88075.4|88025.4|1271
1598855100000|2020-08-31 06:25:00|88113.1|88063.1|88106.7|88056.7|88157.9|88109.1|88091.6|88041.6|1348
1598855400000|2020-08-31 06:30:00|88093|88068|87999|87974|88110.5|88070.3|87999|87955.8|1554
1598855700000|2020-08-31 06:35:00|87999.3|87974.3|88000.9|87975.9|88031.5|88000.8|87992.9|87954.9|1379
1598856000000|2020-08-31 06:40:00|88001|87976|88023.1|87973.1|88032.1|87990.3|87977.7|87937.9|1377
1598856300000|2020-08-31 06:45:00|88022.5|87972.5|88086.7|88036.7|88125.2|88075.2|88020.4|87972.5|1630
1598856600000|2020-08-31 06:50:00|88088.3|88038.3|88032.7|88007.7|88089.4|88050.7|88031.2|88000|1536
1598856900000|2020-08-31 06:55:00|88032.5|88007.5|87991.6|87941.6|88032.5|88007.5|87918.8|87868.8|1805
1598857200000|2020-08-31 07:00:00|87990.4|87940.4|87961.8|87911.8|88028.6|87978.6|87937.9|87887.9|1716
1598857500000|2020-08-31 07:05:00|87962.3|87912.3|87946.2|87896.2|87980.5|87930.5|87890.2|87840.2|1688
1598857800000|2020-08-31 07:10:00|87946.6|87896.6|87947.1|87897.1|87969.5|87919.5|87912.7|87862.7|1434
1598858100000|2020-08-31 07:15:00|87947|87897|87973.2|87923.2|87992.4|87942.4|87904.7|87854.7|1506
1598858400000|2020-08-31 07:20:00|87973|87923|88019|87969|88025.7|87975.7|87964.8|87914.8|1628
1598858700000|2020-08-31 07:25:00|88020.7|87970.7|88014.1|87964.1|88079.3|88029.3|88001.6|87951.6|1577
1598859000000|2020-08-31 07:30:00|88014.9|87964.9|88038.4|87988.4|88067.8|88017.8|88008.4|87958.4|1637
1598859300000|2020-08-31 07:35:00|88038.8|87988.8|88050|88000|88060.1|88010.1|87982|87946.9|1542
1598859600000|2020-08-31 07:40:00|88052.5|88002.5|88059.5|88009.5|88074.3|88026.7|88031.6|87996|1635
1598859900000|2020-08-31 07:45:00|88059.6|88009.6|88089.1|88039.1|88090.6|88043|88045.9|87995.9|1619
1598860200000|2020-08-31 07:50:00|88087.5|88037.5|88088.8|88063.8|88142.1|88101.1|88074.3|88030|1418
1598860500000|2020-08-31 07:55:00|88089.6|88064.6|88094.6|88044.6|88113.4|88073.2|88042.1|87992.1|1515
1598860800000|2020-08-31 08:00:00|88095.5|88045.5|88109.2|88059.2|88109.5|88059.5|88047.5|87997.5|1506
1598861100000|2020-08-31 08:05:00|88108.5|88058.5|88100.7|88050.7|88113.9|88063.9|88080.1|88030.1|1583
1598861400000|2020-08-31 08:10:00|88101|88051|88052.6|88002.6|88113.4|88063.4|88047.7|87997.7|1302
1598861700000|2020-08-31 08:15:00|88053.4|88003.4|88042.6|87992.6|88080.7|88041|88037.8|87987.8|1428
1598862000000|2020-08-31 08:20:00|88043.2|87993.2|87984|87934|88043.2|87993.2|87974.1|87924.1|1488
1598862300000|2020-08-31 08:25:00|87984.4|87934.4|88031.5|87981.5|88040.1|88003.2|87958.5|87920.4|1546
1598862600000|2020-08-31 08:30:00|88031.4|87981.4|88014.6|87964.6|88042.8|88006.2|87999.9|87949.9|1487
1598862900000|2020-08-31 08:35:00|88014.5|87964.5|87999.7|87949.7|88024.2|87974.2|87986.4|87936.7|1315
1598863200000|2020-08-31 08:40:00|87999.8|87949.8|87929.1|87904.1|88002.8|87958.3|87928.1|87892|1350
1598863500000|2020-08-31 08:45:00|87930.1|87905.1|87867.6|87817.6|87947.9|87905.7|87854.4|87808.2|1585
1598863800000|2020-08-31 08:50:00|87867.5|87817.5|87855.5|87830.5|87896.7|87859.9|87853.2|87816.2|1321
1598864100000|2020-08-31 08:55:00|87856.8|87831.8|87829.7|87779.7|87874.6|87835.1|87820.8|87779.6|1430
1598864400000|2020-08-31 09:00:00|87831.6|87781.6|87788.4|87738.4|87831.6|87786.1|87773.3|87734.9|1458
1598864700000|2020-08-31 09:05:00|87789.4|87739.4|87796.9|87746.9|87819.3|87784.9|87779.4|87736.7|1242
1598865000000|2020-08-31 09:10:00|87797|87747|87805.6|87755.6|87817.4|87780.3|87778.3|87735.6|1298
1598865300000|2020-08-31 09:15:00|87805.5|87755.5|87735|87685|87809.5|87759.5|87713.7|87674.3|1334
1598865600000|2020-08-31 09:20:00|87733.2|87683.2|87710.5|87660.5|87738.8|87702.6|87689.1|87645.4|1213
1598865900000|2020-08-31 09:25:00|87710.7|87660.7|87740.1|87715.1|87754.8|87718.2|87679.9|87637.6|1435
1598866200000|2020-08-31 09:30:00|87741.4|87716.4|87784.8|87734.8|87791.7|87750.1|87739.2|87704.5|1284
1598866500000|2020-08-31 09:35:00|87784.3|87734.3|87767|87717|87790.1|87742.3|87747.6|87697.6|1408
1598866800000|2020-08-31 09:40:00|87765.9|87715.9|87806.5|87756.5|87809.7|87759.7|87751.7|87714.2|1211
1598867100000|2020-08-31 09:45:00|87808|87758|87789.8|87739.8|87817.3|87769.2|87772.2|87728.7|1349
1598867400000|2020-08-31 09:50:00|87790|87740|87772.2|87722.2|87809.7|87768|87759.2|87718.7|1318
1598867700000|2020-08-31 09:55:00|87772.3|87722.3|87736|87711|87785|87744.5|87731.8|87695.8|1093
1598868000000|2020-08-31 10:00:00|87736.5|87711.5|87780.8|87730.8|87780.8|87730.8|87732.5|87694.3|1249
1598868300000|2020-08-31 10:05:00|87780.9|87730.9|87795.7|87745.7|87802.1|87763.5|87758.3|87720.2|1041
1598868600000|2020-08-31 10:10:00|87795.4|87745.4|87775.2|87725.2|87799.5|87757.2|87762.6|87722.4|894
1598868900000|2020-08-31 10:15:00|87775.4|87725.4|87746.5|87696.5|87779.7|87733.3|87746|87696|879
1598869200000|2020-08-31 10:20:00|87746.6|87696.6|87688.3|87663.3|87748.7|87702|87669.7|87633|1345
1598869500000|2020-08-31 10:25:00|87689.4|87664.4|87683.8|87658.8|87721.5|87680.4|87681|87642.7|1166
1598869800000|2020-08-31 10:30:00|87683.9|87658.9|87655.2|87605.2|87695.2|87662.3|87639.1|87593.5|1183
1598870100000|2020-08-31 10:35:00|87655.1|87605.1|87638.1|87613.1|87686.9|87643.7|87625.6|87591.4|1014
1598870400000|2020-08-31 10:40:00|87638.2|87613.2|87637|87587|87665.3|87628|87630.6|87580.6|1025
1598870700000|2020-08-31 10:45:00|87635.9|87585.9|87596.9|87546.9|87642.8|87599.9|87575.1|87534.2|1106
1598871000000|2020-08-31 10:50:00|87596.6|87546.6|87645.3|87595.3|87656.6|87606.6|87552.5|87504.6|1301
1598871300000|2020-08-31 10:55:00|87645.9|87595.9|87660.5|87635.5|87665.6|87636.1|87624.1|87574.1|1277
1598871600000|2020-08-31 11:00:00|87660|87635|87577.5|87552.5|87672.6|87641.3|87570.1|87531.5|1554
1598871900000|2020-08-31 11:05:00|87577.2|87552.2|87560.4|87535.4|87609.4|87574|87558.6|87520.9|1371
1598872200000|2020-08-31 11:10:00|87561|87536|87533.7|87508.7|87579.9|87541.4|87527.7|87483.8|1323
1598872500000|2020-08-31 11:15:00|87533.2|87508.2|87523.3|87473.3|87551.6|87513.9|87512.8|87462.8|1371
1598872800000|2020-08-31 11:20:00|87522.8|87472.8|87532.2|87482.2|87545.5|87505.7|87501.3|87462.4|1251
1598873100000|2020-08-31 11:25:00|87532.3|87482.3|87502.4|87452.4|87537.7|87502.1|87485.7|87443|1189
1598873400000|2020-08-31 11:30:00|87502|87452|87533.2|87483.2|87543.1|87509.7|87480.7|87451.8|1212
1598873700000|2020-08-31 11:35:00|87533.3|87483.3|87534.9|87484.9|87563.4|87520.6|87524.3|87480|1357
1598874000000|2020-08-31 11:40:00|87535.6|87485.6|87490.7|87440.7|87543.4|87493.4|87481.6|87431.6|1264
1598874300000|2020-08-31 11:45:00|87490.5|87440.5|87514.6|87464.6|87551.2|87501.2|87488.9|87438.9|1450
1598874600000|2020-08-31 11:50:00|87514.8|87464.8|87499.8|87449.8|87518.8|87468.8|87482.9|87432.9|1170
1598874900000|2020-08-31 11:55:00|87499.9|87449.9|87513.7|87463.7|87528.4|87479.9|87476.9|87426.9|1357
1598875200000|2020-08-31 12:00:00|87513.1|87463.1|87587.5|87537.5|87591.9|87541.9|87508.9|87458.9|1345
1598875500000|2020-08-31 12:05:00|87587.4|87537.4|87628.3|87578.3|87639.6|87589.7|87571.4|87521.4|1270
1598875800000|2020-08-31 12:10:00|87627.9|87577.9|87594.9|87544.9|87629|87579|87590|87540|1225
1598876100000|2020-08-31 12:15:00|87594.1|87544.1|87652.5|87602.5|87652.9|87602.9|87587.1|87537.1|1510
1598876400000|2020-08-31 12:20:00|87650|87600|87670.5|87620.5|87683.8|87633.8|87646.1|87596.1|1373
1598876700000|2020-08-31 12:25:00|87671.1|87621.1|87719.5|87669.5|87723.5|87686.9|87648|87598|1198
1598877000000|2020-08-31 12:30:00|87719.7|87669.7|87702.2|87652.2|87734.6|87692.6|87699.8|87649.8|1185
1598877300000|2020-08-31 12:35:00|87702.4|87652.4|87778.5|87728.5|87779.2|87738.4|87701.9|87651.9|1408
1598877600000|2020-08-31 12:40:00|87778.9|87728.9|87708.5|87658.5|87791.8|87741.8|87687.5|87650|1291
1598877900000|2020-08-31 12:45:00|87708.6|87658.6|87624.9|87574.9|87717.8|87675|87613.3|87563.3|1315
1598878200000|2020-08-31 12:50:00|87624.7|87574.7|87634.7|87584.7|87641.3|87591.3|87560.2|87522.1|1275
1598878500000|2020-08-31 12:55:00|87634.3|87584.3|87604.6|87554.6|87651|87601|87592.5|87542.5|1516
1598878800000|2020-08-31 13:00:00|87603.3|87553.3|87627.7|87577.7|87650.6|87600.6|87578.9|87528.9|1596
1598879100000|2020-08-31 13:05:00|87628|87578|87540.9|87490.9|87628|87578|87537.5|87487.5|1504
1598879400000|2020-08-31 13:10:00|87540.4|87490.4|87521.7|87471.7|87548.3|87498.3|87502.2|87463.2|1441
1598879700000|2020-08-31 13:15:00|87522.8|87472.8|87459.2|87409.2|87528.6|87491.2|87452.4|87403|1453
1598880000000|2020-08-31 13:20:00|87459.7|87409.7|87513.6|87463.6|87515.1|87467.7|87439.9|87391.2|1436
1598880300000|2020-08-31 13:25:00|87514.2|87464.2|87473.1|87423.1|87545.5|87505.5|87461.8|87411.8|1318
1598880600000|2020-08-31 13:30:00|87472.9|87422.9|87458|87408|87483.5|87433.5|87374.2|87332.3|1752
1598880900000|2020-08-31 13:35:00|87458.1|87408.1|87506|87456|87540.5|87492.4|87450.1|87400.1|1727
1598881200000|2020-08-31 13:40:00|87506.6|87456.6|87474.1|87424.1|87511.5|87476.4|87426.6|87383.5|1774
1598881500000|2020-08-31 13:45:00|87473.7|87423.7|87484.5|87434.5|87525.5|87478.2|87424.6|87374.6|1787
1598881800000|2020-08-31 13:50:00|87484.2|87434.2|87503|87453|87508|87462.4|87458.2|87408.2|1739
1598882100000|2020-08-31 13:55:00|87506.1|87456.1|87523.9|87473.9|87530.3|87480.3|87459|87409|1738
1598882400000|2020-08-31 14:00:00|87524|87474|87441.9|87391.9|87528.7|87478.7|87432.8|87382.8|1593
1598882700000|2020-08-31 14:05:00|87441.8|87391.8|87329.9|87279.9|87449.4|87410.2|87327.3|87277.3|1725
1598883000000|2020-08-31 14:10:00|87330.1|87280.1|87301.5|87251.5|87343.4|87293.4|87296.2|87246.2|1654
1598883300000|2020-08-31 14:15:00|87301.7|87251.7|87235.9|87185.9|87310.7|87268.3|87215.3|87176.7|1614
1598883600000|2020-08-31 14:20:00|87236.3|87186.3|87271.2|87221.2|87279.3|87241.5|87216.8|87177.8|1668
1598883900000|2020-08-31 14:25:00|87271.6|87221.6|87188.1|87163.1|87307.3|87270.8|87183.5|87138.1|1754
1598884200000|2020-08-31 14:30:00|87187.9|87162.9|87140.6|87090.6|87214.3|87173.6|87128.9|87087.5|1832
1598884500000|2020-08-31 14:35:00|87141|87091|87107.7|87057.7|87148.4|87110.3|87088.5|87038.5|1790
1598884800000|2020-08-31 14:40:00|87106.9|87056.9|87103.5|87053.5|87128.2|87078.2|87063.5|87013.5|1777
1598885100000|2020-08-31 14:45:00|87103.4|87053.4|87031.4|86981.4|87155.3|87105.3|87026.8|86976.8|1886
1598885400000|2020-08-31 14:50:00|87030.7|86980.7|87040.9|86990.9|87069.8|87033|87019.1|86978.5|1760
1598885700000|2020-08-31 14:55:00|87040.8|86990.8|86789.1|86739.1|87055.1|87005.1|86725.7|86680.3|2252
1598886000000|2020-08-31 15:00:00|86784.6|86734.6|86994.5|86944.5|87000.1|86950.1|86784.6|86734.6|2168
1598886300000|2020-08-31 15:05:00|86995.4|86945.4|87101.8|87051.8|87109.2|87065.3|86992.1|86942.1|1806
1598886600000|2020-08-31 15:10:00|87101.9|87051.9|87133.6|87083.6|87154.1|87110.6|87097.2|87047.2|1667
1598886900000|2020-08-31 15:15:00|87133.2|87083.2|87011.3|86961.3|87134.9|87084.9|86986.9|86939.2|1562
1598887200000|2020-08-31 15:20:00|87011.9|86961.9|87153.2|87103.2|87170.1|87120.1|87009.5|86959.5|1817
1598887500000|2020-08-31 15:25:00|87151.1|87101.1|87182.4|87132.4|87231.7|87181.7|87150|87100.9|1799
1598887800000|2020-08-31 15:30:00|87180.3|87130.3|87213.5|87163.5|87240.3|87190.3|87161.1|87111.1|1727
1598888100000|2020-08-31 15:35:00|87213.9|87163.9|87079.5|87029.5|87220.4|87170.4|87040.5|86990.5|1731
1598888400000|2020-08-31 15:40:00|87078.9|87028.9|87108.8|87058.8|87143.9|87093.9|87073.2|87023.2|1375
1598888700000|2020-08-31 15:45:00|87108.9|87058.9|87013.8|86963.8|87108.9|87058.9|87001.2|86951.2|1564
1598889000000|2020-08-31 15:50:00|87013.3|86963.3|87017.2|86967.2|87022|86972|86980.6|86930.6|1415
1598889300000|2020-08-31 15:55:00|87017.5|86967.5|87086.3|87036.3|87094.8|87057.3|87008.2|86958.2|1473
1598889600000|2020-08-31 16:00:00|87088.5|87038.5|87042.9|86992.9|87115.6|87065.6|87042.5|86992.5|1378
1598889900000|2020-08-31 16:05:00|87044|86994|87097.3|87047.3|87110.5|87060.5|87036.6|86986.6|1225
1598890200000|2020-08-31 16:10:00|87093.7|87043.7|87182.1|87132.1|87182.1|87132.1|87071|87021|1434
1598890500000|2020-08-31 16:15:00|87180.4|87130.4|87193.5|87143.5|87200.1|87150.1|87153.2|87103.2|1180
1598890800000|2020-08-31 16:20:00|87193.2|87143.2|87196.8|87146.8|87208|87158|87186.2|87136.2|968
1598891100000|2020-08-31 16:25:00|87196.6|87146.6|87196.2|87146.2|87220.4|87170.4|87193.3|87143.3|1022
1598891400000|2020-08-31 16:30:00|87197|87147|87180.2|87130.2|87206.9|87156.9|87175.7|87125.7|1047
1598891700000|2020-08-31 16:35:00|87179.9|87129.9|87198.7|87148.7|87200.7|87150.7|87172.8|87122.8|1133
1598892000000|2020-08-31 16:40:00|87198.3|87148.3|87201.5|87151.5|87210.6|87160.6|87184.6|87134.6|1192
1598892300000|2020-08-31 16:45:00|87201.7|87151.7|87232.8|87182.8|87240.1|87190.1|87197.6|87147.6|1280
1598892600000|2020-08-31 16:50:00|87232.5|87182.5|87226.6|87176.6|87247|87197|87225.6|87175.6|1197
1598892900000|2020-08-31 16:55:00|87226.5|87176.5|87218.6|87168.6|87244.6|87194.6|87201.9|87151.9|1319
1598893200000|2020-08-31 17:00:00|87216.7|87166.7|87173|87123|87224.8|87174.8|87172.2|87122.2|1095
1598893500000|2020-08-31 17:05:00|87172.8|87122.8|87210.5|87160.5|87210.8|87160.8|87168.9|87118.9|998
1598893800000|2020-08-31 17:10:00|87210.7|87160.7|87232.7|87182.7|87238.4|87188.4|87205|87155|1086
1598894100000|2020-08-31 17:15:00|87232.9|87182.9|87232.5|87182.5|87252.5|87202.5|87213.6|87163.6|1076
1598894400000|2020-08-31 17:20:00|87232.4|87182.4|87241.6|87191.6|87248.6|87198.6|87225.4|87175.4|744
1598894700000|2020-08-31 17:25:00|87242.1|87192.1|87259.9|87209.9|87262.7|87212.7|87242.1|87192.1|702
1598895000000|2020-08-31 17:30:00|87259.3|87209.3|87258.3|87208.3|87267.8|87217.8|87247.2|87197.2|779
1598895300000|2020-08-31 17:35:00|87258.9|87208.9|87269.5|87219.5|87281.3|87231.3|87256.8|87206.8|894
1598895600000|2020-08-31 17:40:00|87271.2|87221.2|87266.3|87216.3|87278|87228|87250.7|87200.7|867
1598895900000|2020-08-31 17:45:00|87267.1|87217.1|87275.4|87225.4|87285.4|87235.4|87247.3|87197.3|819
1598896200000|2020-08-31 17:50:00|87275.2|87225.2|87309.5|87259.5|87329.9|87279.9|87270.8|87220.8|800
1598896500000|2020-08-31 17:55:00|87309.4|87259.4|87307.7|87257.7|87322.7|87272.7|87307.3|87257.3|815
1598896800000|2020-08-31 18:00:00|87307.5|87257.5|87335.1|87285.1|87348.8|87298.8|87306.1|87256.1|1027
1598897100000|2020-08-31 18:05:00|87334.6|87284.6|87325.4|87275.4|87343.1|87293.1|87321.2|87271.2|1054
1598897400000|2020-08-31 18:10:00|87325.6|87275.6|87329.5|87279.5|87334.9|87284.9|87315.9|87265.9|875
1598897700000|2020-08-31 18:15:00|87329.2|87279.2|87356.1|87306.1|87361.5|87311.5|87322.1|87272.1|844
1598898000000|2020-08-31 18:20:00|87355.7|87305.7|87341.1|87291.1|87362|87312|87314.8|87275.4|987
1598898300000|2020-08-31 18:25:00|87343.8|87293.8|87338.4|87288.4|87345.2|87295.2|87328|87278|751
1598898600000|2020-08-31 18:30:00|87338.8|87288.8|87292.5|87242.5|87340.2|87290.2|87290.3|87240.3|871
1598898900000|2020-08-31 18:35:00|87293.2|87243.2|87294.4|87244.4|87304.8|87254.8|87291|87241|850
1598899200000|2020-08-31 18:40:00|87294.5|87244.5|87297|87247|87302.1|87252.1|87279.4|87229.4|794
1598899500000|2020-08-31 18:45:00|87296.7|87246.7|87297.8|87247.8|87310.1|87260.1|87291.6|87241.6|1188
1598899800000|2020-08-31 18:50:00|87293.2|87243.2|87269.4|87219.4|87297.5|87247.5|87268.4|87218.4|1083
1598900100000|2020-08-31 18:55:00|87271|87221|87339.7|87289.7|87340.5|87290.5|87267.6|87217.6|1374
1598900400000|2020-08-31 19:00:00|87338.7|87288.7|87380.7|87330.7|87382.6|87332.6|87312.7|87262.7|1334
1598900700000|2020-08-31 19:05:00|87380.5|87330.5|87354.7|87304.7|87381.2|87331.2|87349.3|87299.3|1011
1598901000000|2020-08-31 19:10:00|87354.8|87304.8|87372.5|87322.5|87374.4|87324.4|87347.9|87297.9|999
1598901300000|2020-08-31 19:15:00|87374.1|87324.1|87416.5|87366.5|87417.3|87367.3|87370.1|87320.1|1317
1598901600000|2020-08-31 19:20:00|87416.3|87366.3|87420.3|87370.3|87425.5|87375.5|87395.2|87345.2|1004
1598901900000|2020-08-31 19:25:00|87419.6|87369.6|87397.9|87347.9|87419.6|87369.6|87388.4|87338.4|982
1598902200000|2020-08-31 19:30:00|87397.2|87347.2|87405.1|87355.1|87407.8|87357.8|87389.5|87339.5|1027
1598902500000|2020-08-31 19:35:00|87406.1|87356.1|87386.6|87336.6|87408.7|87358.7|87383|87333|1001
1598902800000|2020-08-31 19:40:00|87386.7|87336.7|87403|87353|87438.9|87388.9|87385.2|87335.2|863
1598903100000|2020-08-31 19:45:00|87403.4|87353.4|87376.3|87326.3|87411.2|87361.2|87362.4|87312.4|862
1598903400000|2020-08-31 19:50:00|87377.3|87327.3|87393.6|87343.6|87394|87344|87356.6|87306.6|1097
1598903700000|2020-08-31 19:55:00|87392.8|87342.8|87406.9|87356.9|87432|87382|87360.2|87310.2|1649
1598904000000|2020-08-31 20:00:00|87405.5|87355.5|87385.1|87335.1|87407.4|87357.4|87350|87300|1338
1598904300000|2020-08-31 20:05:00|87384.6|87334.6|87389.2|87339.2|87398.7|87348.7|87382|87332|760
1598904600000|2020-08-31 20:10:00|87389.1|87339.1|87418.6|87368.6|87421.6|87371.6|87389.1|87339.1|444
1598904900000|2020-08-31 20:15:00|87418.7|87368.7|87432.1|87382.1|87454.6|87404.6|87410.3|87360.3|1052
1598905200000|2020-08-31 20:20:00|87434.5|87384.5|87427.1|87377.1|87435.5|87385.5|87421|87371|820
1598905500000|2020-08-31 20:25:00|87425.9|87375.9|87415.6|87365.6|87434.5|87384.5|87409.7|87359.7|864
1598905800000|2020-08-31 20:30:00|87415.1|87365.1|87402.5|87352.5|87437.6|87387.6|87400.7|87350.7|1298
1598906100000|2020-08-31 20:35:00|87401.7|87351.7|87402.3|87352.3|87432.1|87382.1|87395.6|87345.6|865
1598906400000|2020-08-31 20:40:00|87402.6|87352.6|87388.8|87338.8|87411.5|87361.5|87382.2|87332.2|1099
1598906700000|2020-08-31 20:45:00|87387.2|87337.2|87388.6|87338.6|87401.6|87351.6|87382.2|87332.2|983
1598907000000|2020-08-31 20:50:00|87389.1|87339.1|87386.3|87336.3|87397.5|87347.5|87378.1|87328.1|983
1598907300000|2020-08-31 20:55:00|87385.3|87335.3|87457.3|87123.3|87472.5|87363.3|87374|87123.3|965
1598907600000|2020-08-31 21:00:00|87508.9|87043.2|87398.8|86923.3|87508.9|87086.2|87397.9|86905|33
1598907900000|2020-08-31 21:05:00|87324.4|86785.4|87462.3|86923.3|87523.3|86984.3|87324.4|86785.4|121
1598908200000|2020-08-31 21:10:00|87464.6|86925.6|87461.9|86922.9|87533.2|86994.2|87400.8|86906.2|95
1598908500000|2020-08-31 21:15:00|87459.9|86920.9|87471.9|86932.9|87497.4|86958.4|87400.8|86907.5|138
1598908800000|2020-08-31 21:20:00|87470.9|86931.9|87497|86958|87552.5|87013.5|87400.8|86909.9|156
1598909100000|2020-08-31 21:25:00|87489.6|86950.6|87498.2|86959.2|87533|86994|87400.8|86910|122
1598909400000|2020-08-31 21:30:00|87483.4|86944.4|87535.7|86996.7|87570.6|87070|87431|86943.2|506
1598909700000|2020-08-31 21:35:00|87535.6|86996.6|87551.8|87012.8|87584.4|87070|87431|86988|278
1598910000000|2020-08-31 21:40:00|87560.9|87021.9|87534|86995|87566.2|87028.8|87497.4|86980.6|305
1598910300000|2020-08-31 21:45:00|87529.7|86990.7|87552.4|87013.4|87566|87037.3|87451.4|86974.9|404
1598910600000|2020-08-31 21:50:00|87533.5|86994.5|87524.5|86985.5|87627.9|87088.9|87451.4|86971.5|230
1598910900000|2020-08-31 21:55:00|87531.1|86994.5|87539.4|87089.4|87573.7|87106.8|87461.4|86973.8|307
1598911200000|2020-08-31 22:00:00|87492.3|87113.3|87446.1|87230|87512.6|87254|87403.4|87085.5|1270
1598911500000|2020-08-31 22:05:00|87438.3|87237.8|87405.3|87190.7|87447.4|87256.1|87351.8|87134.6|846
1598911800000|2020-08-31 22:10:00|87404.9|87185.2|87393.6|87226.2|87427|87242.2|87362.9|87174.2|1158
1598912100000|2020-08-31 22:15:00|87392.9|87226.9|87450.7|87253.6|87467.9|87286.8|87392.9|87213.2|1685
1598912400000|2020-08-31 22:20:00|87450.8|87254.5|87446.9|87276.3|87464.6|87336.9|87380.5|87245.5|961
1598912700000|2020-08-31 22:25:00|87446.8|87276.6|87438.8|87292|87467|87353|87384.8|87264.4|674
1598913000000|2020-08-31 22:30:00|87442.2|87287.7|87405.7|87355.7|87480.1|87356.5|87383.7|87247.2|614
1598913300000|2020-08-31 22:35:00|87405.8|87355.8|87446.1|87298.1|87454|87356.2|87388|87284.9|574
1598913600000|2020-08-31 22:40:00|87445.3|87299.9|87432.9|87284.9|87453.4|87350.9|87391.5|87265.9|423
1598913900000|2020-08-31 22:45:00|87434.1|87285.8|87421.2|87279.6|87456.8|87335|87382.3|87264.8|402
1598914200000|2020-08-31 22:50:00|87423.6|87278.1|87431.8|87287.1|87449.6|87330.8|87368.7|87269.7|581
1598914500000|2020-08-31 22:55:00|87433.8|87288.7|87428.2|87295.1|87452.6|87337.7|87365.7|87269.7|503
1598914800000|2020-08-31 23:00:00|87389.4|87339.4|87428.1|87274.6|87473.3|87342.4|87375.8|87240.6|554
1598915100000|2020-08-31 23:05:00|87433.6|87269.4|87416.6|87285.5|87443.9|87357.4|87367.4|87266.7|1243
1598915400000|2020-08-31 23:10:00|87416.7|87283.6|87410|87360|87462|87367.5|87374.4|87273.5|1111
1598915700000|2020-08-31 23:15:00|87409.8|87359.8|87422|87372|87447.2|87372.2|87377.5|87273.8|998
1598916000000|2020-08-31 23:20:00|87421.8|87371.8|87368.5|87318.5|87431.9|87374.1|87335.6|87243.1|834
1598916300000|2020-08-31 23:25:00|87368|87318|87398.5|87256.8|87413|87330.9|87351.8|87253.2|631
1598916600000|2020-08-31 23:30:00|87402.6|87253.3|87353.9|87303.9|87405.8|87312.6|87339.2|87246.1|495
1598916900000|2020-08-31 23:35:00|87353.8|87303.8|87346.9|87296.9|87409.4|87308.1|87329.7|87227.1|649
1598917200000|2020-08-31 23:40:00|87345.4|87295.4|87359.3|87309.3|87398.6|87310.1|87316.4|87235.3|711
1598917500000|2020-08-31 23:45:00|87359.8|87309.8|87374.1|87324.1|87384.6|87334.6|87357.8|87307.8|386
1598917800000|2020-08-31 23:50:00|87374.7|87324.7|87395.4|87345.4|87398.6|87348.6|87373.5|87323.5|571
1598918100000|2020-08-31 23:55:00|87394.8|87344.8|87308.1|87258.1|87404.8|87354.8|87264.1|87214.1|827
1598918400000|2020-09-01 00:00:00|87310.3|87260.3|87294.6|87244.6|87453.4|87366|87227.8|87140.2|1636
1598918700000|2020-09-01 00:05:00|87293.1|87243.1|87224.5|87174.5|87343.7|87281.2|87079.1|86985.5|1401
1598919000000|2020-09-01 00:10:00|87228.3|87178.3|87340.7|87204.3|87400.6|87304.6|87163.8|87113.8|1485
1598919300000|2020-09-01 00:15:00|87348.5|87195.5|87213.6|87163.6|87350.3|87279.4|87185.7|87124|1137
1598919600000|2020-09-01 00:20:00|87213.4|87163.4|87227.5|87177.5|87251.7|87201.7|87159|87109|983
1598919900000|2020-09-01 00:25:00|87228.4|87178.4|87240.2|87190.2|87259.1|87209.1|87223.4|87173.4|1110
1598920200000|2020-09-01 00:30:00|87238.6|87188.6|87238.8|87188.8|87249.9|87199.9|87228|87178|1089
1598920500000|2020-09-01 00:35:00|87237.7|87187.7|87239.9|87189.9|87255.4|87205.4|87216.6|87166.6|977
1598920800000|2020-09-01 00:40:00|87239.7|87189.7|87275.1|87225.1|87276|87226|87239.7|87189.7|684
1598921100000|2020-09-01 00:45:00|87275.3|87225.3|87267.6|87217.6|87278.1|87228.1|87232|87182|791
1598921400000|2020-09-01 00:50:00|87262.6|87212.6|87381.4|87331.4|87470.1|87389.8|87262.5|87195.3|1480
1598921700000|2020-09-01 00:55:00|87386.2|87336.2|87402.7|87352.7|87472.6|87392|87365.2|87294.2|1118
1598922000000|2020-09-01 01:00:00|87402.5|87352.5|87325.1|87275.1|87402.6|87352.6|87286.1|87219.5|1351
1598922300000|2020-09-01 01:05:00|87325.3|87275.3|87343.1|87293.1|87347.7|87297.7|87317.3|87267.3|1027
1598922600000|2020-09-01 01:10:00|87338.8|87288.8|87287.9|87237.9|87377.8|87327.8|87259|87209|1194
1598922900000|2020-09-01 01:15:00|87287.5|87237.5|87256.2|87206.2|87290.5|87240.5|87252.6|87202.6|948
1598923200000|2020-09-01 01:20:00|87257.7|87207.7|87243.4|87193.4|87261.3|87211.3|87233.7|87183.7|826
1598923500000|2020-09-01 01:25:00|87243.5|87193.5|87246.8|87196.8|87253|87203|87230.8|87180.8|1126
1598923800000|2020-09-01 01:30:00|87245.7|87195.7|87247.9|87197.9|87248.7|87198.7|87230.6|87180.6|975
1598924100000|2020-09-01 01:35:00|87247.6|87197.6|87161|87111|87250.6|87200.6|87157|87107|1207
1598924400000|2020-09-01 01:40:00|87160.7|87110.7|87156|87106|87165.6|87115.6|87089|87039|1286
1598924700000|2020-09-01 01:45:00|87155.8|87105.8|87128.2|87078.2|87180.2|87130.2|87116.8|87066.8|1028
1598925000000|2020-09-01 01:50:00|87128.6|87078.6|87107.4|87057.4|87136.4|87086.4|87105.9|87055.9|1026
1598925300000|2020-09-01 01:55:00|87107.2|87057.2|87024.5|86974.5|87115.9|87065.9|86983.2|86933.2|1491
1598925600000|2020-09-01 02:00:00|87018.9|86968.9|86979.9|86929.9|87027.4|86977.4|86970|86920|1584
1598925900000|2020-09-01 02:05:00|86979.8|86929.8|87029.5|86979.5|87042.4|86992.4|86970.8|86920.8|1467
1598926200000|2020-09-01 02:10:00|87029.2|86979.2|86983.7|86933.7|87038.4|86988.4|86981.8|86931.8|1369
1598926500000|2020-09-01 02:15:00|86985.6|86935.6|87006.8|86956.8|87026.7|86976.7|86922.8|86872.8|1388
1598926800000|2020-09-01 02:20:00|87007.5|86957.5|87001.9|86951.9|87027.9|86977.9|86987.9|86937.9|1307
1598927100000|2020-09-01 02:25:00|87002.4|86952.4|87001.6|86951.6|87009.5|86959.5|86983.3|86933.3|1267
1598927400000|2020-09-01 02:30:00|86998.7|86948.7|87009.3|86959.3|87017.9|86967.9|86978.1|86928.1|1122
1598927700000|2020-09-01 02:35:00|87011.2|86961.2|86843.7|86793.7|87022.4|86972.4|86830.5|86780.5|1548
1598928000000|2020-09-01 02:40:00|86844|86794|86832.1|86782.1|86902.3|86852.3|86816.7|86766.7|1699
1598928300000|2020-09-01 02:45:00|86832|86782|86861.8|86811.8|86864.3|86814.3|86819.4|86769.4|1194
1598928600000|2020-09-01 02:50:00|86862.5|86812.5|86846|86796|86882|86832|86841.9|86791.9|1253
1598928900000|2020-09-01 02:55:00|86845.7|86795.7|86837.7|86787.7|86877.2|86827.2|86831.2|86781.2|1106
1598929200000|2020-09-01 03:00:00|86837.6|86787.6|86850.4|86800.4|86864.5|86814.5|86832.4|86782.4|924
1598929500000|2020-09-01 03:05:00|86850.8|86800.8|86856.9|86806.9|86876.5|86826.5|86849.8|86799.8|800
1598929800000|2020-09-01 03:10:00|86856|86806|86816.8|86766.8|86863.6|86813.6|86803.1|86753.1|1089
1598930100000|2020-09-01 03:15:00|86816.4|86766.4|86737|86687|86821.7|86771.7|86720.3|86670.3|1090
1598930400000|2020-09-01 03:20:00|86737.5|86687.5|86735|86685|86753.9|86703.9|86711.7|86661.7|1469
1598930700000|2020-09-01 03:25:00|86736.5|86686.5|86751.2|86701.2|86756.9|86706.9|86726|86676|1085
1598931000000|2020-09-01 03:30:00|86752.4|86702.4|86756.1|86706.1|86758.5|86708.5|86733.6|86683.6|1310
1598931300000|2020-09-01 03:35:00|86755.2|86705.2|86788.8|86738.8|86793.8|86743.8|86751.8|86701.8|1193
1598931600000|2020-09-01 03:40:00|86788.6|86738.6|86814.3|86764.3|86826.4|86776.4|86781.9|86731.9|995
1598931900000|2020-09-01 03:45:00|86811.9|86761.9|86801.6|86751.6|86827.5|86777.5|86800.5|86750.5|1029
1598932200000|2020-09-01 03:50:00|86803.1|86753.1|86812.4|86762.4|86823.2|86773.2|86799.6|86749.6|786
1598932500000|2020-09-01 03:55:00|86811.1|86761.1|86806.8|86756.8|86812.8|86762.8|86788.2|86738.2|759
1598932800000|2020-09-01 04:00:00|86807.2|86757.2|86808.3|86758.3|86821|86771|86796.1|86746.1|855
1598933100000|2020-09-01 04:05:00|86810.7|86760.7|86779.6|86729.6|86822|86772|86777.2|86727.2|921
1598933400000|2020-09-01 04:10:00|86779.4|86729.4|86765.7|86715.7|86783.1|86733.1|86757.3|86707.3|768
1598933700000|2020-09-01 04:15:00|86766.2|86716.2|86771.2|86721.2|86775.1|86725.1|86763.2|86713.2|507
1598934000000|2020-09-01 04:20:00|86771.5|86721.5|86773.2|86723.2|86782.6|86732.6|86763.8|86713.8|535
1598934300000|2020-09-01 04:25:00|86773.1|86723.1|86741.8|86691.8|86783|86733|86741.8|86691.8|508
1598934600000|2020-09-01 04:30:00|86741.6|86691.6|86608.4|86558.4|86744.4|86694.4|86593.5|86543.5|1380
1598934900000|2020-09-01 04:35:00|86608.5|86558.5|86676.8|86626.8|86682.8|86632.8|86596.2|86546.2|878
1598935200000|2020-09-01 04:40:00|86677.3|86627.3|86694.8|86644.8|86699.7|86649.7|86662|86612|1099
1598935500000|2020-09-01 04:45:00|86694|86644|86697|86647|86699.3|86649.3|86685.8|86635.8|944
1598935800000|2020-09-01 04:50:00|86697.7|86647.7|86696.2|86646.2|86700.7|86650.7|86682.6|86632.6|993
1598936100000|2020-09-01 04:55:00|86696.3|86646.3|86694.7|86644.7|86700.1|86650.1|86686.1|86636.1|1041
1598936400000|2020-09-01 05:00:00|86694.4|86644.4|86741.4|86691.4|86746.9|86696.9|86690.3|86640.3|1159
1598936700000|2020-09-01 05:05:00|86742|86692|86779.7|86729.7|86781.3|86731.3|86737.7|86687.7|992
1598937000000|2020-09-01 05:10:00|86777.3|86727.3|86759.2|86709.2|86789.1|86739.1|86703.6|86653.6|825
1598937300000|2020-09-01 05:15:00|86759.4|86709.4|86737.7|86687.7|86759.4|86709.4|86729.1|86679.1|849
1598937600000|2020-09-01 05:20:00|86738.7|86688.7|86822.1|86772.1|86824.2|86774.2|86736.3|86686.3|1077
1598937900000|2020-09-01 05:25:00|86821.8|86771.8|86792.9|86742.9|86826.9|86776.9|86755.5|86705.5|1149
1598938200000|2020-09-01 05:30:00|86792.1|86742.1|86833.7|86783.7|86846.4|86796.4|86777.9|86727.9|1206
1598938500000|2020-09-01 05:35:00|86833.6|86783.6|86828.8|86778.8|86841.7|86791.7|86793.8|86743.8|981
1598938800000|2020-09-01 05:40:00|86828.7|86778.7|86827.8|86777.8|86850|86800|86795.1|86745.1|989
1598939100000|2020-09-01 05:45:00|86826.3|86776.3|86806.4|86756.4|86832.6|86782.6|86791.5|86741.5|1009
1598939400000|2020-09-01 05:50:00|86806.9|86756.9|86799.5|86749.5|86822.9|86772.9|86771.5|86721.5|1023
1598939700000|2020-09-01 05:55:00|86799.2|86749.2|86715.4|86477.8|86880.5|86830.5|86650.3|86472.4|1428
1598940000000|2020-09-01 06:00:00|86720.2|86479.7|86763.3|86713.3|86777.2|86727.2|86692.6|86479.1|1587
1598940300000|2020-09-01 06:05:00|86763.1|86713.1|86763.3|86713.3|86780.1|86730.1|86753.6|86703.6|1564
1598940600000|2020-09-01 06:10:00|86764.2|86714.2|86762.7|86712.7|86797.1|86747.1|86752.4|86702.4|1716
1598940900000|2020-09-01 06:15:00|86762.9|86712.9|86769|86719|86796.2|86746.2|86762|86712|1501
1598941200000|2020-09-01 06:20:00|86768.9|86718.9|86794.5|86744.5|86798.6|86748.6|86766.9|86716.9|1515
1598941500000|2020-09-01 06:25:00|86795.7|86745.7|86888.3|86838.3|86891.6|86841.6|86782.2|86732.2|1588
1598941800000|2020-09-01 06:30:00|86890.5|86840.5|86836.8|86786.8|86893.8|86843.8|86828.6|86778.6|1475
1598942100000|2020-09-01 06:35:00|86837.2|86787.2|86848.8|86798.8|86861.5|86814.5|86832.1|86782.1|1411
1598942400000|2020-09-01 06:40:00|86849.1|86799.1|86838.6|86788.6|86880.2|86830.2|86819|86769|1529
1598942700000|2020-09-01 06:45:00|86838.3|86788.3|86833.5|86783.5|86861.4|86821.9|86816.3|86766.3|1404
1598943000000|2020-09-01 06:50:00|86833.4|86783.4|86838.3|86788.3|86851.3|86801.3|86791.4|86741.4|1376
1598943300000|2020-09-01 06:55:00|86838.9|86788.9|86887.4|86837.4|86892.7|86842.7|86822.8|86772.8|1793
1598943600000|2020-09-01 07:00:00|86887.3|86837.3|86840.8|86790.8|86905.1|86863.8|86816.2|86766.2|1761
1598943900000|2020-09-01 07:05:00|86840.9|86790.9|86927.9|86877.9|86930.5|86880.5|86814.7|86764.7|1737
1598944200000|2020-09-01 07:10:00|86927.1|86877.1|87000.2|86950.2|87017.1|86967.1|86904.6|86854.6|1781
1598944500000|2020-09-01 07:15:00|87000.3|86950.3|87052.7|87002.7|87085.7|87047.8|86999.1|86949.1|1752
1598944800000|2020-09-01 07:20:00|87052.6|87002.6|87015|86965|87078.3|87040|86982.7|86932.7|1561
1598945100000|2020-09-01 07:25:00|87015.3|86965.3|87071.9|87021.9|87104.1|87054.1|87002.3|86963.4|1635
1598945400000|2020-09-01 07:30:00|87070.8|87020.8|87093.7|87043.7|87099.3|87049.3|87024.3|86985.5|1669
1598945700000|2020-09-01 07:35:00|87095|87045|87017.8|86967.8|87095|87045|87009.7|86962.4|1473
1598946000000|2020-09-01 07:40:00|87016.2|86966.2|86880|86830|87017.2|86967.2|86851.7|86801.7|1696
1598946300000|2020-09-01 07:45:00|86876.7|86826.7|86837|86812|86888.3|86838.3|86835|86801.1|1609
1598946600000|2020-09-01 07:50:00|86837.1|86812.1|86819.9|86769.9|86856.3|86813|86786.9|86736.9|1609
1598946900000|2020-09-01 07:55:00|86820.4|86770.4|86790.2|86740.2|86821.6|86771.6|86766.5|86716.5|1774
1598947200000|2020-09-01 08:00:00|86784.9|86734.9|86925.8|86875.8|86958.1|86908.1|86781.4|86731.4|1681
1598947500000|2020-09-01 08:05:00|86925.9|86875.9|86808.9|86758.9|86929|86879|86803.7|86753.7|1570
1598947800000|2020-09-01 08:10:00|86808.3|86758.3|86785.6|86735.6|86808.3|86760.2|86736.7|86693.1|1388
1598948100000|2020-09-01 08:15:00|86784.6|86734.6|86808.8|86758.8|86824.9|86774.9|86729.8|86689.2|1511
1598948400000|2020-09-01 08:20:00|86808.7|86758.7|86903.1|86853.1|86927|86877|86786.3|86736.3|1611
1598948700000|2020-09-01 08:25:00|86903.7|86853.7|86906.9|86856.9|86939|86889|86831.8|86781.8|1436
1598949000000|2020-09-01 08:30:00|86907|86857|87015|86965|87022.2|86983.9|86902.3|86852.3|1600
1598949300000|2020-09-01 08:35:00|87015.3|86965.3|87007.3|86982.3|87102.2|87056.9|86999.3|86949.3|1749
1598949600000|2020-09-01 08:40:00|87008.4|86983.4|87088.4|87038.4|87130.4|87080.4|87006.3|86970.5|1625
1598949900000|2020-09-01 08:45:00|87088.2|87038.2|87049.2|86999.2|87107.5|87070.9|86971.4|86933.2|1651
1598950200000|2020-09-01 08:50:00|87049.1|86999.1|87201.2|87151.2|87202.3|87152.3|87039|86995.8|1520
1598950500000|2020-09-01 08:55:00|87202.3|87152.3|86999.6|86949.6|87227.8|87189.4|86997.1|86947.1|1658
1598950800000|2020-09-01 09:00:00|87000.5|86950.5|87014|86964|87068.8|87018.8|86999.3|86949.3|1641
1598951100000|2020-09-01 09:05:00|87014.8|86964.8|87048.2|86998.2|87071.5|87021.5|87006.2|86956.2|1466
1598951400000|2020-09-01 09:10:00|87047.5|86997.5|87102.4|87052.4|87114.5|87064.5|87042.9|86992.9|1510
1598951700000|2020-09-01 09:15:00|87102.5|87052.5|87123.7|87073.7|87167.8|87126.3|87073.6|87028.2|1412
1598952000000|2020-09-01 09:20:00|87122.9|87072.9|87143.9|87093.9|87175.9|87125.9|87082.5|87043.7|1409
1598952300000|2020-09-01 09:25:00|87144.1|87094.1|87152.4|87102.4|87187.8|87137.8|87105.1|87070.8|1363
1598952600000|2020-09-01 09:30:00|87151.9|87101.9|87082.6|87032.6|87188.7|87143.1|87077.4|87027.4|1386
1598952900000|2020-09-01 09:35:00|87084.3|87034.3|87036.8|86986.8|87107.4|87058.6|86992.3|86942.3|1550
1598953200000|2020-09-01 09:40:00|87036.1|86986.1|87068|87018|87076.3|87026.3|87016.5|86966.5|1501
1598953500000|2020-09-01 09:45:00|87068.1|87018.1|87055.6|87005.6|87077.4|87027.4|87049.7|86999.7|1314
1598953800000|2020-09-01 09:50:00|87055.8|87005.8|87105|87055|87112.5|87062.5|87055.8|87005.8|1329
1598954100000|2020-09-01 09:55:00|87104.7|87054.7|87114.6|87064.6|87128.2|87078.2|87089.2|87039.2|1067
1598954400000|2020-09-01 10:00:00|87114.4|87064.4|87204.6|87154.6|87211.9|87165.8|87108.4|87058.4|1596
1598954700000|2020-09-01 10:05:00|87203.9|87153.9|87236.3|87186.3|87241.8|87191.8|87185.3|87147|1326
1598955000000|2020-09-01 10:10:00|87236.2|87186.2|87207.8|87157.8|87250.3|87211.1|87188.4|87145.2|1307
1598955300000|2020-09-01 10:15:00|87208|87158|87219.1|87169.1|87240.8|87192.8|87168.6|87128.6|1115
1598955600000|2020-09-01 10:20:00|87219.3|87169.3|87122.2|87072.2|87221.1|87182.9|87112.9|87062.9|1604
1598955900000|2020-09-01 10:25:00|87122.5|87072.5|87053.7|87003.7|87124.5|87074.5|87044.3|86994.3|1561
1598956200000|2020-09-01 10:30:00|87053.4|87003.4|87007.2|86957.2|87073|87023|87004.7|86954.7|1431
1598956500000|2020-09-01 10:35:00|87008.2|86958.2|87151.9|87101.9|87152.3|87102.3|87007.5|86957.5|1346
1598956800000|2020-09-01 10:40:00|87151.6|87101.6|87091.8|87041.8|87153.7|87103.7|87081.6|87031.9|1096
1598957100000|2020-09-01 10:45:00|87091.3|87041.3|87077.6|87027.6|87095.1|87053.3|87057.3|87017.2|1200
1598957400000|2020-09-01 10:50:00|87078|87028|86988.2|86938.2|87084.8|87039.6|86972.8|86935|1304
1598957700000|2020-09-01 10:55:00|86988.1|86938.1|87075.9|87025.9|87083.1|87033.1|86966.3|86919.5|1465
1598958000000|2020-09-01 11:00:00|87076|87026|87015.2|86965.2|87077.3|87027.3|86994.3|86950.7|1630
1598958300000|2020-09-01 11:05:00|87015|86965|87052.1|87002.1|87059.4|87009.4|87010.4|86960.4|1403
1598958600000|2020-09-01 11:10:00|87052.3|87002.3|87100.1|87050.1|87108.2|87067|87017.7|86969.3|1415
1598958900000|2020-09-01 11:15:00|87099.9|87049.9|87101.4|87051.4|87118.1|87082.2|87072|87027.8|1384
1598959200000|2020-09-01 11:20:00|87101|87051|87148.5|87098.5|87157.3|87116.5|87082.5|87044.1|1204
1598959500000|2020-09-01 11:25:00|87147.3|87097.3|87139.9|87089.9|87193.2|87156.2|87115.8|87077.9|1461
1598959800000|2020-09-01 11:30:00|87139.2|87089.2|87151.2|87101.2|87152.8|87105.9|87082.9|87044.2|1279
1598960100000|2020-09-01 11:35:00|87150.1|87100.1|87124.4|87074.4|87164.3|87119.2|87096.7|87052.4|1428
1598960400000|2020-09-01 11:40:00|87122.8|87072.8|87133.2|87083.2|87192.4|87149.5|87082.2|87040.9|1563
1598960700000|2020-09-01 11:45:00|87133.6|87083.6|87088.7|87038.7|87147.9|87102.4|87074.8|87037.6|1387
1598961000000|2020-09-01 11:50:00|87088.6|87038.6|87110.4|87085.4|87145.2|87104.3|87075.1|87037.2|1439
1598961300000|2020-09-01 11:55:00|87123|87073|87092.3|87042.3|87151.5|87115.1|87045.8|87006.1|1541
1598961600000|2020-09-01 12:00:00|87093.7|87043.7|87166.5|87141.5|87187.4|87149.5|87089.8|87039.8|1546
1598961900000|2020-09-01 12:05:00|87166.6|87141.6|87130.6|87105.6|87195.9|87157.2|87129.8|87090.5|1300
1598962200000|2020-09-01 12:10:00|87130.8|87105.8|87103.2|87053.2|87169.4|87133.5|87081.1|87040.8|1320
1598962500000|2020-09-01 12:15:00|87102.9|87052.9|87120.1|87095.1|87191.6|87141.6|87085.8|87048.1|1454
1598962800000|2020-09-01 12:20:00|87136.8|87086.8|87129.9|87079.9|87156.9|87106.9|87085.1|87048.8|1350
1598963100000|2020-09-01 12:25:00|87130.1|87080.1|87165.7|87115.7|87168.1|87126.5|87100.3|87062.1|1505
1598963400000|2020-09-01 12:30:00|87164.6|87114.6|87119.6|87094.6|87205.2|87163.1|87119.4|87081.2|1493
1598963700000|2020-09-01 12:35:00|87115.5|87090.5|87099.7|87074.7|87169.7|87131.2|87098.8|87059.6|1443
1598964000000|2020-09-01 12:40:00|87099.5|87074.5|87079.7|87029.7|87130.1|87080.1|87048.2|87009.4|1299
1598964300000|2020-09-01 12:45:00|87079.4|87029.4|87038.4|87013.4|87090.2|87050.8|87029.8|86992.2|1149
1598964600000|2020-09-01 12:50:00|87052.1|87002.1|87034.2|87009.2|87063.3|87022.4|86995.2|86957.5|1208
1598964900000|2020-09-01 12:55:00|87034.4|87009.4|87084.5|87034.5|87105.3|87055.3|87013.6|86977.4|1490
1598965200000|2020-09-01 13:00:00|87085.4|87035.4|87114.8|87064.8|87140.8|87090.8|87019.2|86969.2|1808
1598965500000|2020-09-01 13:05:00|87114.4|87064.4|87117.4|87067.4|87192.7|87142.7|87112.5|87062.5|1573
1598965800000|2020-09-01 13:10:00|87117|87067|87062.3|87012.3|87148.7|87098.7|87025.6|86975.6|1689
1598966100000|2020-09-01 13:15:00|87062|87012|87094.6|87044.6|87113|87063|87038.7|87000.6|1701
1598966400000|2020-09-01 13:20:00|87094.5|87044.5|87231.5|87181.5|87241.5|87191.5|87010.8|86960.8|1951
1598966700000|2020-09-01 13:25:00|87232.5|87182.5|87101.8|87051.8|87249.7|87199.7|87087.6|87037.6|1817
1598967000000|2020-09-01 13:30:00|87101.1|87051.1|87258.5|87208.5|87264.9|87214.9|87101.1|87051.1|2115
1598967300000|2020-09-01 13:35:00|87258.2|87208.2|87356.9|87306.9|87393|87343|87246.8|87196.8|1987
1598967600000|2020-09-01 13:40:00|87358.1|87308.1|87384.9|87334.9|87396.7|87346.7|87314.8|87264.8|1590
1598967900000|2020-09-01 13:45:00|87387.4|87337.4|87317.7|87267.7|87387.4|87337.4|87294|87244|1753
1598968200000|2020-09-01 13:50:00|87314.5|87264.5|87317.2|87292.2|87343.3|87300.5|87285.9|87247.9|1764
1598968500000|2020-09-01 13:55:00|87318.1|87293.1|87213.7|87163.7|87355.5|87313.4|87198.2|87148.2|1701
1598968800000|2020-09-01 14:00:00|87197.8|87147.8|87456.4|87406.4|87466.4|87416.4|87158.9|87108.9|2194
1598969100000|2020-09-01 14:05:00|87456.2|87406.2|87379.9|87329.9|87496.7|87446.7|87288.5|87250|2111
1598969400000|2020-09-01 14:10:00|87379.6|87329.6|87474.2|87424.2|87491.2|87441.2|87359.6|87309.6|1980
1598969700000|2020-09-01 14:15:00|87473.9|87423.9|87465.3|87440.3|87529.5|87479.5|87460.2|87417.8|1998
1598970000000|2020-09-01 14:20:00|87465|87440|87414.6|87364.6|87489.8|87447.6|87398|87354.8|1938
1598970300000|2020-09-01 14:25:00|87414.5|87364.5|87423.1|87373.1|87429.5|87386.1|87344.9|87294.9|1962
1598970600000|2020-09-01 14:30:00|87422.5|87372.5|87467.9|87417.9|87470.4|87420.4|87388.9|87350.8|1857
1598970900000|2020-09-01 14:35:00|87466.8|87416.8|87401.2|87351.2|87472.7|87435.4|87385.4|87347.4|1457
1598971200000|2020-09-01 14:40:00|87386.9|87361.9|87494.5|87444.5|87503.8|87453.8|87367.6|87329.7|1782
1598971500000|2020-09-01 14:45:00|87493.7|87443.7|87462.7|87412.7|87510.4|87471.6|87409.7|87359.7|1878
1598971800000|2020-09-01 14:50:00|87462.8|87412.8|87375.6|87325.6|87481.5|87431.5|87331.8|87281.8|1945
1598972100000|2020-09-01 14:55:00|87377.2|87327.2|87374.1|87324.1|87378.5|87328.8|87306.1|87256.1|1953
1598972400000|2020-09-01 15:00:00|87374|87324|87469|87419|87485.7|87435.7|87364.9|87314.9|1862
1598972700000|2020-09-01 15:05:00|87468.1|87418.1|87477.2|87427.2|87531.5|87481.5|87433.3|87387.5|1889
1598973000000|2020-09-01 15:10:00|87478.6|87428.6|87459|87409|87525.2|87475.2|87453.6|87403.6|1809
1598973300000|2020-09-01 15:15:00|87457.8|87407.8|87464|87414|87468|87424.1|87385.8|87335.8|1670
1598973600000|2020-09-01 15:20:00|87467.6|87417.6|87496.9|87446.9|87515.7|87467.5|87442.6|87392.6|1622
1598973900000|2020-09-01 15:25:00|87496.2|87446.2|87533.3|87483.3|87534|87484|87482.9|87439|1706
1598974200000|2020-09-01 15:30:00|87532.4|87482.4|87460|87410|87538.1|87488.1|87458.8|87408.8|1681
1598974500000|2020-09-01 15:35:00|87460.1|87410.1|87474.1|87424.1|87483.2|87433.2|87447.2|87397.2|1388
1598974800000|2020-09-01 15:40:00|87474|87424|87508|87458|87517.9|87467.9|87457.5|87407.5|1337
1598975100000|2020-09-01 15:45:00|87508.2|87458.2|87532.4|87482.4|87542.3|87492.3|87496.5|87446.5|1341
1598975400000|2020-09-01 15:50:00|87531.9|87481.9|87534.1|87484.1|87535|87485|87488.5|87438.5|1330
1598975700000|2020-09-01 15:55:00|87532.4|87482.4|87512.3|87462.3|87546.5|87496.5|87512.2|87462.2|1140
1598976000000|2020-09-01 16:00:00|87512.4|87462.4|87520.9|87470.9|87551.3|87501.3|87496.3|87446.3|1565
1598976300000|2020-09-01 16:05:00|87520.8|87470.8|87487.2|87437.2|87521.9|87471.9|87477.9|87427.9|1297
1598976600000|2020-09-01 16:10:00|87486.4|87436.4|87444.7|87394.7|87497.1|87447.1|87436.2|87386.2|1326
1598976900000|2020-09-01 16:15:00|87445.1|87395.1|87460.9|87410.9|87463.2|87413.2|87439.6|87389.6|1159
1598977200000|2020-09-01 16:20:00|87460.8|87410.8|87488.6|87438.6|87489.1|87439.1|87452.5|87402.5|1248
1598977500000|2020-09-01 16:25:00|87489|87439|87455.5|87405.5|87506.1|87456.1|87431.7|87390|1321
1598977800000|2020-09-01 16:30:00|87456.3|87406.3|87516.3|87466.3|87525.3|87475.3|87453.9|87403.9|1436
1598978100000|2020-09-01 16:35:00|87515.2|87465.2|87472.3|87422.3|87528.1|87490.9|87470.6|87420.6|1257
1598978400000|2020-09-01 16:40:00|87471.7|87421.7|87480.4|87430.4|87484.1|87434.1|87461.8|87411.8|1053
1598978700000|2020-09-01 16:45:00|87480.3|87430.3|87464.8|87414.8|87481.6|87431.6|87454|87412.9|963
1598979000000|2020-09-01 16:50:00|87463.6|87413.6|87445.8|87395.8|87468.6|87418.7|87438.9|87393.7|937
1598979300000|2020-09-01 16:55:00|87446.3|87396.3|87455|87405|87488.1|87438.1|87393.5|87353.3|1359
1598979600000|2020-09-01 17:00:00|87455.5|87405.5|87556.1|87506.1|87562.5|87512.5|87450.6|87403.1|1391
1598979900000|2020-09-01 17:05:00|87558.9|87508.9|87708.9|87658.9|87720.5|87670.5|87552.4|87502.4|1759
1598980200000|2020-09-01 17:10:00|87709.6|87659.6|87696.9|87646.9|87743.9|87693.9|87681|87631|1615
1598980500000|2020-09-01 17:15:00|87696.7|87646.7|87622|87572|87740.2|87690.2|87621.2|87571.2|1522
1598980800000|2020-09-01 17:20:00|87621.8|87571.8|87604.1|87554.1|87622.9|87572.9|87574.7|87524.7|1414
1598981100000|2020-09-01 17:25:00|87603.4|87553.4|87573.3|87523.3|87612.8|87562.8|87562.2|87512.2|1299
1598981400000|2020-09-01 17:30:00|87574.7|87524.7|87557.5|87507.5|87584.2|87534.2|87548.8|87498.8|1217
1598981700000|2020-09-01 17:35:00|87557.6|87507.6|87539.8|87489.8|87582|87532|87538.4|87488.4|1269
1598982000000|2020-09-01 17:40:00|87540.4|87490.4|87521.5|87471.5|87540.5|87490.5|87493.1|87443.1|1201
1598982300000|2020-09-01 17:45:00|87522.9|87472.9|87609.6|87559.6|87616.8|87566.8|87517.7|87470.7|1269
1598982600000|2020-09-01 17:50:00|87609.8|87559.8|87570.1|87520.1|87622.5|87572.5|87570.1|87520.1|1177
1598982900000|2020-09-01 17:55:00|87570.2|87520.2|87553.6|87503.6|87576|87528.6|87527.7|87477.7|1202
1598983200000|2020-09-01 18:00:00|87551.8|87501.8|87568.5|87518.5|87585.5|87535.5|87539.7|87489.7|1393
1598983500000|2020-09-01 18:05:00|87568.6|87518.6|87546.5|87496.5|87593.5|87543.5|87537.4|87487.4|1184
1598983800000|2020-09-01 18:10:00|87546.6|87496.6|87541.2|87491.2|87548.2|87498.2|87522|87472|965
1598984100000|2020-09-01 18:15:00|87541.7|87491.7|87520.8|87470.8|87549.1|87499.1|87520.8|87470.8|1020
1598984400000|2020-09-01 18:20:00|87521.1|87471.1|87511.9|87461.9|87536.3|87486.3|87503.2|87453.2|1189
1598984700000|2020-09-01 18:25:00|87513.9|87463.9|87538.8|87488.8|87542.8|87492.8|87509|87459|1239
1598985000000|2020-09-01 18:30:00|87539|87489|87540.5|87490.5|87564.3|87514.3|87532.5|87482.5|967
1598985300000|2020-09-01 18:35:00|87541.1|87491.1|87609.1|87559.1|87611.8|87561.8|87539.9|87489.9|1180
1598985600000|2020-09-01 18:40:00|87609.9|87559.9|87676.7|87626.7|87676.7|87626.7|87609.4|87559.4|1382
1598985900000|2020-09-01 18:45:00|87676.8|87626.8|87665.2|87615.2|87687|87637|87637.7|87587.7|1265
1598986200000|2020-09-01 18:50:00|87665.5|87615.5|87744.2|87694.2|87745.4|87695.4|87656.8|87606.8|1209
1598986500000|2020-09-01 18:55:00|87743.4|87693.4|87713.2|87663.2|87790.8|87740.8|87708|87658|1201
1598986800000|2020-09-01 19:00:00|87713.7|87663.7|87757.2|87707.2|87758|87708|87711.5|87661.5|1299
1598987100000|2020-09-01 19:05:00|87757.4|87707.4|87769.4|87719.4|87771.7|87721.7|87741.5|87691.5|1188
1598987400000|2020-09-01 19:10:00|87768.7|87718.7|87793.9|87743.9|87809.1|87759.1|87762.6|87712.6|1068
1598987700000|2020-09-01 19:15:00|87794.9|87744.9|87770.1|87720.1|87797.8|87747.8|87746.8|87708.9|939
1598988000000|2020-09-01 19:20:00|87771.1|87721.1|87746.2|87696.2|87778.4|87730.4|87731.3|87692.5|888
1598988300000|2020-09-01 19:25:00|87745.7|87695.7|87774.1|87724.1|87780.7|87736.8|87732.8|87694.4|801
1598988600000|2020-09-01 19:30:00|87773.7|87723.7|87787.4|87737.4|87806.1|87756.1|87771|87721|988
1598988900000|2020-09-01 19:35:00|87787.3|87737.3|87761.9|87711.9|87790.8|87740.8|87745.4|87704.1|910
1598989200000|2020-09-01 19:40:00|87761.5|87711.5|87745.7|87695.7|87773|87723|87730.7|87680.7|893
1598989500000|2020-09-01 19:45:00|87745.5|87695.5|87746.9|87696.9|87752|87702|87732.6|87682.6|873
1598989800000|2020-09-01 19:50:00|87746.5|87696.5|87742.2|87692.2|87753.2|87703.2|87730.9|87680.9|820
1598990100000|2020-09-01 19:55:00|87742.3|87692.3|87694.7|87644.7|87743|87693|87693.7|87643.7|938
1598990400000|2020-09-01 20:00:00|87691.2|87641.2|87704.6|87654.6|87712|87662|87672.7|87622.7|1056
1598990700000|2020-09-01 20:05:00|87704.4|87654.4|87704.2|87654.2|87718.8|87668.8|87693.8|87643.8|812
1598991000000|2020-09-01 20:10:00|87703.9|87653.9|87691.5|87641.5|87708.3|87658.3|87684.4|87634.4|677
1598991300000|2020-09-01 20:15:00|87689.6|87639.6|87665.1|87615.1|87691.5|87641.5|87661.2|87611.2|870
1598991600000|2020-09-01 20:20:00|87666|87616|87667.4|87617.4|87675.1|87625.1|87660.5|87610.5|819
1598991900000|2020-09-01 20:25:00|87666.6|87616.6|87664.7|87614.7|87673.7|87623.7|87657.6|87607.6|841
1598992200000|2020-09-01 20:30:00|87662|87612|87653.8|87603.8|87668.5|87618.5|87644.6|87594.6|667
1598992500000|2020-09-01 20:35:00|87652.9|87602.9|87655.5|87605.5|87656.3|87606.3|87641.2|87591.2|671
1598992800000|2020-09-01 20:40:00|87655.2|87605.2|87664.7|87614.7|87666.2|87616.2|87644.7|87594.7|860
1598993100000|2020-09-01 20:45:00|87664|87614|87662.3|87612.3|87669.4|87619.4|87634.8|87584.8|659
1598993400000|2020-09-01 20:50:00|87662.6|87612.6|87663.6|87613.6|87666.5|87616.5|87642.5|87592.5|626
1598993700000|2020-09-01 20:55:00|87663.7|87613.7|87612.9|87562.9|87711.6|87630.2|87610.4|87473.7|1083
1598994000000|2020-09-01 21:00:00|87654|87510.1|87715.6|87584.8|87737.4|87642.2|87642.4|87476.9|161
1598994300000|2020-09-01 21:05:00|87764.7|87538.5|87704.8|87442.9|87865.7|87631.1|87654.6|87412.6|444
1598994600000|2020-09-01 21:10:00|87717.4|87439.1|87710.4|87454.5|87763.9|87619.4|87651.6|87403.1|317
1598994900000|2020-09-01 21:15:00|87706|87461.6|87673.3|87534.8|87781.9|87534.8|87658.6|87393.5|173
1598995200000|2020-09-01 21:20:00|87725.8|87449.8|87722.9|87443.1|87801.2|87534.8|87673|87375.3|332
1598995500000|2020-09-01 21:25:00|87720.3|87444.7|87680.3|87493.3|87740.1|87520.7|87664.7|87416.7|208
1598995800000|2020-09-01 21:30:00|87675.5|87496.5|87705.1|87467|87735|87511.9|87660|87443.4|452
1598996100000|2020-09-01 21:35:00|87705|87466.9|87702|87466.1|87775.7|87512.3|87676.8|87422.6|420
1598996400000|2020-09-01 21:40:00|87702.5|87466.6|87733|87432.9|87737.1|87510.2|87681.6|87432|365
1598996700000|2020-09-01 21:45:00|87694.3|87480.7|87724|87449.1|87738.1|87518.1|87673.8|87433.3|288
1598997000000|2020-09-01 21:50:00|87690.6|87523.7|87702|87467.1|87752.3|87523.7|87666.2|87417.2|318
1598997300000|2020-09-01 21:55:00|87703.5|87479|87705.6|87463|87746.1|87489.3|87677.7|87416.9|337
1598997600000|2020-09-01 22:00:00|87705.3|87462.7|87598|87439.1|87716.8|87584.1|87513.4|87415.2|835
1598997900000|2020-09-01 22:05:00|87593.5|87444.6|87660.9|87610.9|87714.6|87612.5|87545.5|87421.8|531
1598998200000|2020-09-01 22:10:00|87654.6|87604.6|87636.9|87506.5|87708.1|87620.5|87593.7|87499.1|563
1598998500000|2020-09-01 22:15:00|87601.5|87551.5|87631.9|87496.5|87659.2|87564.7|87592.7|87485.1|553
1598998800000|2020-09-01 22:20:00|87633.3|87492.1|87648.7|87495.9|87681.3|87565.8|87586.9|87476|370
1598999100000|2020-09-01 22:25:00|87649.1|87495.5|87641.3|87501.7|87662.6|87555.4|87585.4|87461.1|382
1598999400000|2020-09-01 22:30:00|87642.4|87496.7|87586.8|87536.8|87672.9|87543|87585.7|87443.3|356
1598999700000|2020-09-01 22:35:00|87586.3|87536.3|87640.8|87507.3|87656.1|87562|87566.2|87452.6|607
1599000000000|2020-09-01 22:40:00|87638|87509.4|87579.8|87529.8|87658|87540.3|87576|87455.8|464
1599000300000|2020-09-01 22:45:00|87580.1|87530.1|87622.4|87468.2|87644.4|87532|87572.4|87438.6|312
1599000600000|2020-09-01 22:50:00|87621.2|87465.3|87616.4|87476|87645.7|87529.6|87569.9|87436.2|531
1599000900000|2020-09-01 22:55:00|87616.3|87474.9|87652.4|87495.5|87673.9|87533.8|87562.5|87441.1|611
1599001200000|2020-09-01 23:00:00|87644.1|87516|87614.1|87481.5|87661.9|87547.2|87567.8|87454.6|723
1599001500000|2020-09-01 23:05:00|87618.1|87483.4|87615.6|87478|87644|87551.6|87544|87468.1|667
1599001800000|2020-09-01 23:10:00|87566.6|87516.6|87632.9|87491|87679.6|87556.4|87561.2|87463.4|391
1599002100000|2020-09-01 23:15:00|87632.3|87492.5|87637|87488.9|87655.3|87557.8|87588|87466.2|454
1599002400000|2020-09-01 23:20:00|87632.8|87496.1|87604.8|87477|87645.8|87546|87566.3|87459.5|564
1599002700000|2020-09-01 23:25:00|87607.9|87475|87611.8|87476.9|87637.6|87522.6|87566.2|87457.6|647
1599003000000|2020-09-01 23:30:00|87611.1|87480.4|87600.1|87471.6|87618.8|87518.2|87536.6|87460.8|660
1599003300000|2020-09-01 23:35:00|87600|87469.1|87582.6|87443.2|87612.8|87513.1|87535.7|87439.3|617
1599003600000|2020-09-01 23:40:00|87580.2|87445.8|87556.8|87409.5|87591.1|87488.4|87505|87404.9|807
1599003900000|2020-09-01 23:45:00|87561|87409.4|87543.2|87406.7|87571.7|87461.5|87495.8|87389.3|839
1599004200000|2020-09-01 23:50:00|87540.9|87407|87555.7|87411.8|87557.4|87456.7|87494.2|87391.5|740
1599004500000|2020-09-01 23:55:00|87553.9|87411.2|87544.9|87494.9|87588.5|87498.9|87510.9|87408|1236
1598918400000|2020-09-01 00:00:00|87310.3|87260.3|87294.6|87244.6|87453.4|87366|87227.8|87140.2|1636
1598918700000|2020-09-01 00:05:00|87293.1|87243.1|87224.5|87174.5|87343.7|87281.2|87079.1|86985.5|1401
1598919000000|2020-09-01 00:10:00|87228.3|87178.3|87340.7|87204.3|87400.6|87304.6|87163.8|87113.8|1485
1598919300000|2020-09-01 00:15:00|87348.5|87195.5|87213.6|87163.6|87350.3|87279.4|87185.7|87124|1137
1598919600000|2020-09-01 00:20:00|87213.4|87163.4|87227.5|87177.5|87251.7|87201.7|87159|87109|983
1598919900000|2020-09-01 00:25:00|87228.4|87178.4|87240.2|87190.2|87259.1|87209.1|87223.4|87173.4|1110
1598920200000|2020-09-01 00:30:00|87238.6|87188.6|87238.8|87188.8|87249.9|87199.9|87228|87178|1089
1598920500000|2020-09-01 00:35:00|87237.7|87187.7|87239.9|87189.9|87255.4|87205.4|87216.6|87166.6|977
1598920800000|2020-09-01 00:40:00|87239.7|87189.7|87275.1|87225.1|87276|87226|87239.7|87189.7|684
1598921100000|2020-09-01 00:45:00|87275.3|87225.3|87267.6|87217.6|87278.1|87228.1|87232|87182|791
1598921400000|2020-09-01 00:50:00|87262.6|87212.6|87381.4|87331.4|87470.1|87389.8|87262.5|87195.3|1480
1598921700000|2020-09-01 00:55:00|87386.2|87336.2|87402.7|87352.7|87472.6|87392|87365.2|87294.2|1118
1598922000000|2020-09-01 01:00:00|87402.5|87352.5|87325.1|87275.1|87402.6|87352.6|87286.1|87219.5|1351
1598922300000|2020-09-01 01:05:00|87325.3|87275.3|87343.1|87293.1|87347.7|87297.7|87317.3|87267.3|1027
1598922600000|2020-09-01 01:10:00|87338.8|87288.8|87287.9|87237.9|87377.8|87327.8|87259|87209|1194
1598922900000|2020-09-01 01:15:00|87287.5|87237.5|87256.2|87206.2|87290.5|87240.5|87252.6|87202.6|948
1598923200000|2020-09-01 01:20:00|87257.7|87207.7|87243.4|87193.4|87261.3|87211.3|87233.7|87183.7|826
1598923500000|2020-09-01 01:25:00|87243.5|87193.5|87246.8|87196.8|87253|87203|87230.8|87180.8|1126
1598923800000|2020-09-01 01:30:00|87245.7|87195.7|87247.9|87197.9|87248.7|87198.7|87230.6|87180.6|975
1598924100000|2020-09-01 01:35:00|87247.6|87197.6|87161|87111|87250.6|87200.6|87157|87107|1207
1598924400000|2020-09-01 01:40:00|87160.7|87110.7|87156|87106|87165.6|87115.6|87089|87039|1286
1598924700000|2020-09-01 01:45:00|87155.8|87105.8|87128.2|87078.2|87180.2|87130.2|87116.8|87066.8|1028
1598925000000|2020-09-01 01:50:00|87128.6|87078.6|87107.4|87057.4|87136.4|87086.4|87105.9|87055.9|1026
1598925300000|2020-09-01 01:55:00|87107.2|87057.2|87024.5|86974.5|87115.9|87065.9|86983.2|86933.2|1491
1598925600000|2020-09-01 02:00:00|87018.9|86968.9|86979.9|86929.9|87027.4|86977.4|86970|86920|1584
1598925900000|2020-09-01 02:05:00|86979.8|86929.8|87029.5|86979.5|87042.4|86992.4|86970.8|86920.8|1467
1598926200000|2020-09-01 02:10:00|87029.2|86979.2|86983.7|86933.7|87038.4|86988.4|86981.8|86931.8|1369
1598926500000|2020-09-01 02:15:00|86985.6|86935.6|87006.8|86956.8|87026.7|86976.7|86922.8|86872.8|1388
1598926800000|2020-09-01 02:20:00|87007.5|86957.5|87001.9|86951.9|87027.9|86977.9|86987.9|86937.9|1307
1598927100000|2020-09-01 02:25:00|87002.4|86952.4|87001.6|86951.6|87009.5|86959.5|86983.3|86933.3|1267
1598927400000|2020-09-01 02:30:00|86998.7|86948.7|87009.3|86959.3|87017.9|86967.9|86978.1|86928.1|1122
1598927700000|2020-09-01 02:35:00|87011.2|86961.2|86843.7|86793.7|87022.4|86972.4|86830.5|86780.5|1548
1598928000000|2020-09-01 02:40:00|86844|86794|86832.1|86782.1|86902.3|86852.3|86816.7|86766.7|1699
1598928300000|2020-09-01 02:45:00|86832|86782|86861.8|86811.8|86864.3|86814.3|86819.4|86769.4|1194
1598928600000|2020-09-01 02:50:00|86862.5|86812.5|86846|86796|86882|86832|86841.9|86791.9|1253
1598928900000|2020-09-01 02:55:00|86845.7|86795.7|86837.7|86787.7|86877.2|86827.2|86831.2|86781.2|1106
1598929200000|2020-09-01 03:00:00|86837.6|86787.6|86850.4|86800.4|86864.5|86814.5|86832.4|86782.4|924
1598929500000|2020-09-01 03:05:00|86850.8|86800.8|86856.9|86806.9|86876.5|86826.5|86849.8|86799.8|800
1598929800000|2020-09-01 03:10:00|86856|86806|86816.8|86766.8|86863.6|86813.6|86803.1|86753.1|1089
1598930100000|2020-09-01 03:15:00|86816.4|86766.4|86737|86687|86821.7|86771.7|86720.3|86670.3|1090
1598930400000|2020-09-01 03:20:00|86737.5|86687.5|86735|86685|86753.9|86703.9|86711.7|86661.7|1469
1598930700000|2020-09-01 03:25:00|86736.5|86686.5|86751.2|86701.2|86756.9|86706.9|86726|86676|1085
1598931000000|2020-09-01 03:30:00|86752.4|86702.4|86756.1|86706.1|86758.5|86708.5|86733.6|86683.6|1310
1598931300000|2020-09-01 03:35:00|86755.2|86705.2|86788.8|86738.8|86793.8|86743.8|86751.8|86701.8|1193
1598931600000|2020-09-01 03:40:00|86788.6|86738.6|86814.3|86764.3|86826.4|86776.4|86781.9|86731.9|995
1598931900000|2020-09-01 03:45:00|86811.9|86761.9|86801.6|86751.6|86827.5|86777.5|86800.5|86750.5|1029
1598932200000|2020-09-01 03:50:00|86803.1|86753.1|86812.4|86762.4|86823.2|86773.2|86799.6|86749.6|786
1598932500000|2020-09-01 03:55:00|86811.1|86761.1|86806.8|86756.8|86812.8|86762.8|86788.2|86738.2|759
1598932800000|2020-09-01 04:00:00|86807.2|86757.2|86808.3|86758.3|86821|86771|86796.1|86746.1|855
1598933100000|2020-09-01 04:05:00|86810.7|86760.7|86779.6|86729.6|86822|86772|86777.2|86727.2|921
1598933400000|2020-09-01 04:10:00|86779.4|86729.4|86765.7|86715.7|86783.1|86733.1|86757.3|86707.3|768
1598933700000|2020-09-01 04:15:00|86766.2|86716.2|86771.2|86721.2|86775.1|86725.1|86763.2|86713.2|507
1598934000000|2020-09-01 04:20:00|86771.5|86721.5|86773.2|86723.2|86782.6|86732.6|86763.8|86713.8|535
1598934300000|2020-09-01 04:25:00|86773.1|86723.1|86741.8|86691.8|86783|86733|86741.8|86691.8|508
1598934600000|2020-09-01 04:30:00|86741.6|86691.6|86608.4|86558.4|86744.4|86694.4|86593.5|86543.5|1380
1598934900000|2020-09-01 04:35:00|86608.5|86558.5|86676.8|86626.8|86682.8|86632.8|86596.2|86546.2|878
1598935200000|2020-09-01 04:40:00|86677.3|86627.3|86694.8|86644.8|86699.7|86649.7|86662|86612|1099
1598935500000|2020-09-01 04:45:00|86694|86644|86697|86647|86699.3|86649.3|86685.8|86635.8|944
1598935800000|2020-09-01 04:50:00|86697.7|86647.7|86696.2|86646.2|86700.7|86650.7|86682.6|86632.6|993
1598936100000|2020-09-01 04:55:00|86696.3|86646.3|86694.7|86644.7|86700.1|86650.1|86686.1|86636.1|1041
1598936400000|2020-09-01 05:00:00|86694.4|86644.4|86741.4|86691.4|86746.9|86696.9|86690.3|86640.3|1159
1598936700000|2020-09-01 05:05:00|86742|86692|86779.7|86729.7|86781.3|86731.3|86737.7|86687.7|992
1598937000000|2020-09-01 05:10:00|86777.3|86727.3|86759.2|86709.2|86789.1|86739.1|86703.6|86653.6|825
1598937300000|2020-09-01 05:15:00|86759.4|86709.4|86737.7|86687.7|86759.4|86709.4|86729.1|86679.1|849
1598937600000|2020-09-01 05:20:00|86738.7|86688.7|86822.1|86772.1|86824.2|86774.2|86736.3|86686.3|1077
1598937900000|2020-09-01 05:25:00|86821.8|86771.8|86792.9|86742.9|86826.9|86776.9|86755.5|86705.5|1149
1598938200000|2020-09-01 05:30:00|86792.1|86742.1|86833.7|86783.7|86846.4|86796.4|86777.9|86727.9|1206
1598938500000|2020-09-01 05:35:00|86833.6|86783.6|86828.8|86778.8|86841.7|86791.7|86793.8|86743.8|981
1598938800000|2020-09-01 05:40:00|86828.7|86778.7|86827.8|86777.8|86850|86800|86795.1|86745.1|989
1598939100000|2020-09-01 05:45:00|86826.3|86776.3|86806.4|86756.4|86832.6|86782.6|86791.5|86741.5|1009
1598939400000|2020-09-01 05:50:00|86806.9|86756.9|86799.5|86749.5|86822.9|86772.9|86771.5|86721.5|1023
1598939700000|2020-09-01 05:55:00|86799.2|86749.2|86715.4|86477.8|86880.5|86830.5|86650.3|86472.4|1428
1598940000000|2020-09-01 06:00:00|86720.2|86479.7|86763.3|86713.3|86777.2|86727.2|86692.6|86479.1|1587
1598940300000|2020-09-01 06:05:00|86763.1|86713.1|86763.3|86713.3|86780.1|86730.1|86753.6|86703.6|1564
1598940600000|2020-09-01 06:10:00|86764.2|86714.2|86762.7|86712.7|86797.1|86747.1|86752.4|86702.4|1716
1598940900000|2020-09-01 06:15:00|86762.9|86712.9|86769|86719|86796.2|86746.2|86762|86712|1501
1598941200000|2020-09-01 06:20:00|86768.9|86718.9|86794.5|86744.5|86798.6|86748.6|86766.9|86716.9|1515
1598941500000|2020-09-01 06:25:00|86795.7|86745.7|86888.3|86838.3|86891.6|86841.6|86782.2|86732.2|1588
1598941800000|2020-09-01 06:30:00|86890.5|86840.5|86836.8|86786.8|86893.8|86843.8|86828.6|86778.6|1475
1598942100000|2020-09-01 06:35:00|86837.2|86787.2|86848.8|86798.8|86861.5|86814.5|86832.1|86782.1|1411
1598942400000|2020-09-01 06:40:00|86849.1|86799.1|86838.6|86788.6|86880.2|86830.2|86819|86769|1529
1598942700000|2020-09-01 06:45:00|86838.3|86788.3|86833.5|86783.5|86861.4|86821.9|86816.3|86766.3|1404
1598943000000|2020-09-01 06:50:00|86833.4|86783.4|86838.3|86788.3|86851.3|86801.3|86791.4|86741.4|1376
1598943300000|2020-09-01 06:55:00|86838.9|86788.9|86887.4|86837.4|86892.7|86842.7|86822.8|86772.8|1793
1598943600000|2020-09-01 07:00:00|86887.3|86837.3|86840.8|86790.8|86905.1|86863.8|86816.2|86766.2|1761
1598943900000|2020-09-01 07:05:00|86840.9|86790.9|86927.9|86877.9|86930.5|86880.5|86814.7|86764.7|1737
1598944200000|2020-09-01 07:10:00|86927.1|86877.1|87000.2|86950.2|87017.1|86967.1|86904.6|86854.6|1781
1598944500000|2020-09-01 07:15:00|87000.3|86950.3|87052.7|87002.7|87085.7|87047.8|86999.1|86949.1|1752
1598944800000|2020-09-01 07:20:00|87052.6|87002.6|87015|86965|87078.3|87040|86982.7|86932.7|1561
1598945100000|2020-09-01 07:25:00|87015.3|86965.3|87071.9|87021.9|87104.1|87054.1|87002.3|86963.4|1635
1598945400000|2020-09-01 07:30:00|87070.8|87020.8|87093.7|87043.7|87099.3|87049.3|87024.3|86985.5|1669
1598945700000|2020-09-01 07:35:00|87095|87045|87017.8|86967.8|87095|87045|87009.7|86962.4|1473
1598946000000|2020-09-01 07:40:00|87016.2|86966.2|86880|86830|87017.2|86967.2|86851.7|86801.7|1696
1598946300000|2020-09-01 07:45:00|86876.7|86826.7|86837|86812|86888.3|86838.3|86835|86801.1|1609
1598946600000|2020-09-01 07:50:00|86837.1|86812.1|86819.9|86769.9|86856.3|86813|86786.9|86736.9|1609
1598946900000|2020-09-01 07:55:00|86820.4|86770.4|86790.2|86740.2|86821.6|86771.6|86766.5|86716.5|1774
1598947200000|2020-09-01 08:00:00|86784.9|86734.9|86925.8|86875.8|86958.1|86908.1|86781.4|86731.4|1681
1598947500000|2020-09-01 08:05:00|86925.9|86875.9|86808.9|86758.9|86929|86879|86803.7|86753.7|1570
1598947800000|2020-09-01 08:10:00|86808.3|86758.3|86785.6|86735.6|86808.3|86760.2|86736.7|86693.1|1388
1598948100000|2020-09-01 08:15:00|86784.6|86734.6|86808.8|86758.8|86824.9|86774.9|86729.8|86689.2|1511
1598948400000|2020-09-01 08:20:00|86808.7|86758.7|86903.1|86853.1|86927|86877|86786.3|86736.3|1611
1598948700000|2020-09-01 08:25:00|86903.7|86853.7|86906.9|86856.9|86939|86889|86831.8|86781.8|1436
1598949000000|2020-09-01 08:30:00|86907|86857|87015|86965|87022.2|86983.9|86902.3|86852.3|1600
1598949300000|2020-09-01 08:35:00|87015.3|86965.3|87007.3|86982.3|87102.2|87056.9|86999.3|86949.3|1749
1598949600000|2020-09-01 08:40:00|87008.4|86983.4|87088.4|87038.4|87130.4|87080.4|87006.3|86970.5|1625
1598949900000|2020-09-01 08:45:00|87088.2|87038.2|87049.2|86999.2|87107.5|87070.9|86971.4|86933.2|1651
1598950200000|2020-09-01 08:50:00|87049.1|86999.1|87201.2|87151.2|87202.3|87152.3|87039|86995.8|1520
1598950500000|2020-09-01 08:55:00|87202.3|87152.3|86999.6|86949.6|87227.8|87189.4|86997.1|86947.1|1658
1598950800000|2020-09-01 09:00:00|87000.5|86950.5|87014|86964|87068.8|87018.8|86999.3|86949.3|1641
1598951100000|2020-09-01 09:05:00|87014.8|86964.8|87048.2|86998.2|87071.5|87021.5|87006.2|86956.2|1466
1598951400000|2020-09-01 09:10:00|87047.5|86997.5|87102.4|87052.4|87114.5|87064.5|87042.9|86992.9|1510
1598951700000|2020-09-01 09:15:00|87102.5|87052.5|87123.7|87073.7|87167.8|87126.3|87073.6|87028.2|1412
1598952000000|2020-09-01 09:20:00|87122.9|87072.9|87143.9|87093.9|87175.9|87125.9|87082.5|87043.7|1409
1598952300000|2020-09-01 09:25:00|87144.1|87094.1|87152.4|87102.4|87187.8|87137.8|87105.1|87070.8|1363
1598952600000|2020-09-01 09:30:00|87151.9|87101.9|87082.6|87032.6|87188.7|87143.1|87077.4|87027.4|1386
1598952900000|2020-09-01 09:35:00|87084.3|87034.3|87036.8|86986.8|87107.4|87058.6|86992.3|86942.3|1550
1598953200000|2020-09-01 09:40:00|87036.1|86986.1|87068|87018|87076.3|87026.3|87016.5|86966.5|1501
1598953500000|2020-09-01 09:45:00|87068.1|87018.1|87055.6|87005.6|87077.4|87027.4|87049.7|86999.7|1314
1598953800000|2020-09-01 09:50:00|87055.8|87005.8|87105|87055|87112.5|87062.5|87055.8|87005.8|1329
1598954100000|2020-09-01 09:55:00|87104.7|87054.7|87114.6|87064.6|87128.2|87078.2|87089.2|87039.2|1067
1598954400000|2020-09-01 10:00:00|87114.4|87064.4|87204.6|87154.6|87211.9|87165.8|87108.4|87058.4|1596
1598954700000|2020-09-01 10:05:00|87203.9|87153.9|87236.3|87186.3|87241.8|87191.8|87185.3|87147|1326
1598955000000|2020-09-01 10:10:00|87236.2|87186.2|87207.8|87157.8|87250.3|87211.1|87188.4|87145.2|1307
1598955300000|2020-09-01 10:15:00|87208|87158|87219.1|87169.1|87240.8|87192.8|87168.6|87128.6|1115
1598955600000|2020-09-01 10:20:00|87219.3|87169.3|87122.2|87072.2|87221.1|87182.9|87112.9|87062.9|1604
1598955900000|2020-09-01 10:25:00|87122.5|87072.5|87053.7|87003.7|87124.5|87074.5|87044.3|86994.3|1561
1598956200000|2020-09-01 10:30:00|87053.4|87003.4|87007.2|86957.2|87073|87023|87004.7|86954.7|1431
1598956500000|2020-09-01 10:35:00|87008.2|86958.2|87151.9|87101.9|87152.3|87102.3|87007.5|86957.5|1346
1598956800000|2020-09-01 10:40:00|87151.6|87101.6|87091.8|87041.8|87153.7|87103.7|87081.6|87031.9|1096
1598957100000|2020-09-01 10:45:00|87091.3|87041.3|87077.6|87027.6|87095.1|87053.3|87057.3|87017.2|1200
1598957400000|2020-09-01 10:50:00|87078|87028|86988.2|86938.2|87084.8|87039.6|86972.8|86935|1304
1598957700000|2020-09-01 10:55:00|86988.1|86938.1|87075.9|87025.9|87083.1|87033.1|86966.3|86919.5|1465
1598958000000|2020-09-01 11:00:00|87076|87026|87015.2|86965.2|87077.3|87027.3|86994.3|86950.7|1630
1598958300000|2020-09-01 11:05:00|87015|86965|87052.1|87002.1|87059.4|87009.4|87010.4|86960.4|1403
1598958600000|2020-09-01 11:10:00|87052.3|87002.3|87100.1|87050.1|87108.2|87067|87017.7|86969.3|1415
1598958900000|2020-09-01 11:15:00|87099.9|87049.9|87101.4|87051.4|87118.1|87082.2|87072|87027.8|1384
1598959200000|2020-09-01 11:20:00|87101|87051|87148.5|87098.5|87157.3|87116.5|87082.5|87044.1|1204
1598959500000|2020-09-01 11:25:00|87147.3|87097.3|87139.9|87089.9|87193.2|87156.2|87115.8|87077.9|1461
1598959800000|2020-09-01 11:30:00|87139.2|87089.2|87151.2|87101.2|87152.8|87105.9|87082.9|87044.2|1279
1598960100000|2020-09-01 11:35:00|87150.1|87100.1|87124.4|87074.4|87164.3|87119.2|87096.7|87052.4|1428
1598960400000|2020-09-01 11:40:00|87122.8|87072.8|87133.2|87083.2|87192.4|87149.5|87082.2|87040.9|1563
1598960700000|2020-09-01 11:45:00|87133.6|87083.6|87088.7|87038.7|87147.9|87102.4|87074.8|87037.6|1387
1598961000000|2020-09-01 11:50:00|87088.6|87038.6|87110.4|87085.4|87145.2|87104.3|87075.1|87037.2|1439
1598961300000|2020-09-01 11:55:00|87123|87073|87092.3|87042.3|87151.5|87115.1|87045.8|87006.1|1541
1598961600000|2020-09-01 12:00:00|87093.7|87043.7|87166.5|87141.5|87187.4|87149.5|87089.8|87039.8|1546
1598961900000|2020-09-01 12:05:00|87166.6|87141.6|87130.6|87105.6|87195.9|87157.2|87129.8|87090.5|1300
1598962200000|2020-09-01 12:10:00|87130.8|87105.8|87103.2|87053.2|87169.4|87133.5|87081.1|87040.8|1320
1598962500000|2020-09-01 12:15:00|87102.9|87052.9|87120.1|87095.1|87191.6|87141.6|87085.8|87048.1|1454
1598962800000|2020-09-01 12:20:00|87136.8|87086.8|87129.9|87079.9|87156.9|87106.9|87085.1|87048.8|1350
1598963100000|2020-09-01 12:25:00|87130.1|87080.1|87165.7|87115.7|87168.1|87126.5|87100.3|87062.1|1505
1598963400000|2020-09-01 12:30:00|87164.6|87114.6|87119.6|87094.6|87205.2|87163.1|87119.4|87081.2|1493
1598963700000|2020-09-01 12:35:00|87115.5|87090.5|87099.7|87074.7|87169.7|87131.2|87098.8|87059.6|1443
1598964000000|2020-09-01 12:40:00|87099.5|87074.5|87079.7|87029.7|87130.1|87080.1|87048.2|87009.4|1299
1598964300000|2020-09-01 12:45:00|87079.4|87029.4|87038.4|87013.4|87090.2|87050.8|87029.8|86992.2|1149
1598964600000|2020-09-01 12:50:00|87052.1|87002.1|87034.2|87009.2|87063.3|87022.4|86995.2|86957.5|1208
1598964900000|2020-09-01 12:55:00|87034.4|87009.4|87084.5|87034.5|87105.3|87055.3|87013.6|86977.4|1490
1598965200000|2020-09-01 13:00:00|87085.4|87035.4|87114.8|87064.8|87140.8|87090.8|87019.2|86969.2|1808
1598965500000|2020-09-01 13:05:00|87114.4|87064.4|87117.4|87067.4|87192.7|87142.7|87112.5|87062.5|1573
1598965800000|2020-09-01 13:10:00|87117|87067|87062.3|87012.3|87148.7|87098.7|87025.6|86975.6|1689
1598966100000|2020-09-01 13:15:00|87062|87012|87094.6|87044.6|87113|87063|87038.7|87000.6|1701
1598966400000|2020-09-01 13:20:00|87094.5|87044.5|87231.5|87181.5|87241.5|87191.5|87010.8|86960.8|1951
1598966700000|2020-09-01 13:25:00|87232.5|87182.5|87101.8|87051.8|87249.7|87199.7|87087.6|87037.6|1817
1598967000000|2020-09-01 13:30:00|87101.1|87051.1|87258.5|87208.5|87264.9|87214.9|87101.1|87051.1|2115
1598967300000|2020-09-01 13:35:00|87258.2|87208.2|87356.9|87306.9|87393|87343|87246.8|87196.8|1987
1598967600000|2020-09-01 13:40:00|87358.1|87308.1|87384.9|87334.9|87396.7|87346.7|87314.8|87264.8|1590
1598967900000|2020-09-01 13:45:00|87387.4|87337.4|87317.7|87267.7|87387.4|87337.4|87294|87244|1753
1598968200000|2020-09-01 13:50:00|87314.5|87264.5|87317.2|87292.2|87343.3|87300.5|87285.9|87247.9|1764
1598968500000|2020-09-01 13:55:00|87318.1|87293.1|87213.7|87163.7|87355.5|87313.4|87198.2|87148.2|1701
1598968800000|2020-09-01 14:00:00|87197.8|87147.8|87456.4|87406.4|87466.4|87416.4|87158.9|87108.9|2194
1598969100000|2020-09-01 14:05:00|87456.2|87406.2|87379.9|87329.9|87496.7|87446.7|87288.5|87250|2111
1598969400000|2020-09-01 14:10:00|87379.6|87329.6|87474.2|87424.2|87491.2|87441.2|87359.6|87309.6|1980
1598969700000|2020-09-01 14:15:00|87473.9|87423.9|87465.3|87440.3|87529.5|87479.5|87460.2|87417.8|1998
1598970000000|2020-09-01 14:20:00|87465|87440|87414.6|87364.6|87489.8|87447.6|87398|87354.8|1938
1598970300000|2020-09-01 14:25:00|87414.5|87364.5|87423.1|87373.1|87429.5|87386.1|87344.9|87294.9|1962
1598970600000|2020-09-01 14:30:00|87422.5|87372.5|87467.9|87417.9|87470.4|87420.4|87388.9|87350.8|1857
1598970900000|2020-09-01 14:35:00|87466.8|87416.8|87401.2|87351.2|87472.7|87435.4|87385.4|87347.4|1457
1598971200000|2020-09-01 14:40:00|87386.9|87361.9|87494.5|87444.5|87503.8|87453.8|87367.6|87329.7|1782
1598971500000|2020-09-01 14:45:00|87493.7|87443.7|87462.7|87412.7|87510.4|87471.6|87409.7|87359.7|1878
1598971800000|2020-09-01 14:50:00|87462.8|87412.8|87375.6|87325.6|87481.5|87431.5|87331.8|87281.8|1945
1598972100000|2020-09-01 14:55:00|87377.2|87327.2|87374.1|87324.1|87378.5|87328.8|87306.1|87256.1|1953
1598972400000|2020-09-01 15:00:00|87374|87324|87469|87419|87485.7|87435.7|87364.9|87314.9|1862
1598972700000|2020-09-01 15:05:00|87468.1|87418.1|87477.2|87427.2|87531.5|87481.5|87433.3|87387.5|1889
1598973000000|2020-09-01 15:10:00|87478.6|87428.6|87459|87409|87525.2|87475.2|87453.6|87403.6|1809
1598973300000|2020-09-01 15:15:00|87457.8|87407.8|87464|87414|87468|87424.1|87385.8|87335.8|1670
1598973600000|2020-09-01 15:20:00|87467.6|87417.6|87496.9|87446.9|87515.7|87467.5|87442.6|87392.6|1622
1598973900000|2020-09-01 15:25:00|87496.2|87446.2|87533.3|87483.3|87534|87484|87482.9|87439|1706
1598974200000|2020-09-01 15:30:00|87532.4|87482.4|87460|87410|87538.1|87488.1|87458.8|87408.8|1681
1598974500000|2020-09-01 15:35:00|87460.1|87410.1|87474.1|87424.1|87483.2|87433.2|87447.2|87397.2|1388
1598974800000|2020-09-01 15:40:00|87474|87424|87508|87458|87517.9|87467.9|87457.5|87407.5|1337
1598975100000|2020-09-01 15:45:00|87508.2|87458.2|87532.4|87482.4|87542.3|87492.3|87496.5|87446.5|1341
1598975400000|2020-09-01 15:50:00|87531.9|87481.9|87534.1|87484.1|87535|87485|87488.5|87438.5|1330
1598975700000|2020-09-01 15:55:00|87532.4|87482.4|87512.3|87462.3|87546.5|87496.5|87512.2|87462.2|1140
1598976000000|2020-09-01 16:00:00|87512.4|87462.4|87520.9|87470.9|87551.3|87501.3|87496.3|87446.3|1565
1598976300000|2020-09-01 16:05:00|87520.8|87470.8|87487.2|87437.2|87521.9|87471.9|87477.9|87427.9|1297
1598976600000|2020-09-01 16:10:00|87486.4|87436.4|87444.7|87394.7|87497.1|87447.1|87436.2|87386.2|1326
1598976900000|2020-09-01 16:15:00|87445.1|87395.1|87460.9|87410.9|87463.2|87413.2|87439.6|87389.6|1159
1598977200000|2020-09-01 16:20:00|87460.8|87410.8|87488.6|87438.6|87489.1|87439.1|87452.5|87402.5|1248
1598977500000|2020-09-01 16:25:00|87489|87439|87455.5|87405.5|87506.1|87456.1|87431.7|87390|1321
1598977800000|2020-09-01 16:30:00|87456.3|87406.3|87516.3|87466.3|87525.3|87475.3|87453.9|87403.9|1436
1598978100000|2020-09-01 16:35:00|87515.2|87465.2|87472.3|87422.3|87528.1|87490.9|87470.6|87420.6|1257
1598978400000|2020-09-01 16:40:00|87471.7|87421.7|87480.4|87430.4|87484.1|87434.1|87461.8|87411.8|1053
1598978700000|2020-09-01 16:45:00|87480.3|87430.3|87464.8|87414.8|87481.6|87431.6|87454|87412.9|963
1598979000000|2020-09-01 16:50:00|87463.6|87413.6|87445.8|87395.8|87468.6|87418.7|87438.9|87393.7|937
1598979300000|2020-09-01 16:55:00|87446.3|87396.3|87455|87405|87488.1|87438.1|87393.5|87353.3|1359
1598979600000|2020-09-01 17:00:00|87455.5|87405.5|87556.1|87506.1|87562.5|87512.5|87450.6|87403.1|1391
1598979900000|2020-09-01 17:05:00|87558.9|87508.9|87708.9|87658.9|87720.5|87670.5|87552.4|87502.4|1759
1598980200000|2020-09-01 17:10:00|87709.6|87659.6|87696.9|87646.9|87743.9|87693.9|87681|87631|1615
1598980500000|2020-09-01 17:15:00|87696.7|87646.7|87622|87572|87740.2|87690.2|87621.2|87571.2|1522
1598980800000|2020-09-01 17:20:00|87621.8|87571.8|87604.1|87554.1|87622.9|87572.9|87574.7|87524.7|1414
1598981100000|2020-09-01 17:25:00|87603.4|87553.4|87573.3|87523.3|87612.8|87562.8|87562.2|87512.2|1299
1598981400000|2020-09-01 17:30:00|87574.7|87524.7|87557.5|87507.5|87584.2|87534.2|87548.8|87498.8|1217
1598981700000|2020-09-01 17:35:00|87557.6|87507.6|87539.8|87489.8|87582|87532|87538.4|87488.4|1269
1598982000000|2020-09-01 17:40:00|87540.4|87490.4|87521.5|87471.5|87540.5|87490.5|87493.1|87443.1|1201
1598982300000|2020-09-01 17:45:00|87522.9|87472.9|87609.6|87559.6|87616.8|87566.8|87517.7|87470.7|1269
1598982600000|2020-09-01 17:50:00|87609.8|87559.8|87570.1|87520.1|87622.5|87572.5|87570.1|87520.1|1177
1598982900000|2020-09-01 17:55:00|87570.2|87520.2|87553.6|87503.6|87576|87528.6|87527.7|87477.7|1202
1598983200000|2020-09-01 18:00:00|87551.8|87501.8|87568.5|87518.5|87585.5|87535.5|87539.7|87489.7|1393
1598983500000|2020-09-01 18:05:00|87568.6|87518.6|87546.5|87496.5|87593.5|87543.5|87537.4|87487.4|1184
1598983800000|2020-09-01 18:10:00|87546.6|87496.6|87541.2|87491.2|87548.2|87498.2|87522|87472|965
1598984100000|2020-09-01 18:15:00|87541.7|87491.7|87520.8|87470.8|87549.1|87499.1|87520.8|87470.8|1020
1598984400000|2020-09-01 18:20:00|87521.1|87471.1|87511.9|87461.9|87536.3|87486.3|87503.2|87453.2|1189
1598984700000|2020-09-01 18:25:00|87513.9|87463.9|87538.8|87488.8|87542.8|87492.8|87509|87459|1239
1598985000000|2020-09-01 18:30:00|87539|87489|87540.5|87490.5|87564.3|87514.3|87532.5|87482.5|967
1598985300000|2020-09-01 18:35:00|87541.1|87491.1|87609.1|87559.1|87611.8|87561.8|87539.9|87489.9|1180
1598985600000|2020-09-01 18:40:00|87609.9|87559.9|87676.7|87626.7|87676.7|87626.7|87609.4|87559.4|1382
1598985900000|2020-09-01 18:45:00|87676.8|87626.8|87665.2|87615.2|87687|87637|87637.7|87587.7|1265
1598986200000|2020-09-01 18:50:00|87665.5|87615.5|87744.2|87694.2|87745.4|87695.4|87656.8|87606.8|1209
1598986500000|2020-09-01 18:55:00|87743.4|87693.4|87713.2|87663.2|87790.8|87740.8|87708|87658|1201
1598986800000|2020-09-01 19:00:00|87713.7|87663.7|87757.2|87707.2|87758|87708|87711.5|87661.5|1299
1598987100000|2020-09-01 19:05:00|87757.4|87707.4|87769.4|87719.4|87771.7|87721.7|87741.5|87691.5|1188
1598987400000|2020-09-01 19:10:00|87768.7|87718.7|87793.9|87743.9|87809.1|87759.1|87762.6|87712.6|1068
1598987700000|2020-09-01 19:15:00|87794.9|87744.9|87770.1|87720.1|87797.8|87747.8|87746.8|87708.9|939
1598988000000|2020-09-01 19:20:00|87771.1|87721.1|87746.2|87696.2|87778.4|87730.4|87731.3|87692.5|888
1598988300000|2020-09-01 19:25:00|87745.7|87695.7|87774.1|87724.1|87780.7|87736.8|87732.8|87694.4|801
1598988600000|2020-09-01 19:30:00|87773.7|87723.7|87787.4|87737.4|87806.1|87756.1|87771|87721|988
1598988900000|2020-09-01 19:35:00|87787.3|87737.3|87761.9|87711.9|87790.8|87740.8|87745.4|87704.1|910
1598989200000|2020-09-01 19:40:00|87761.5|87711.5|87745.7|87695.7|87773|87723|87730.7|87680.7|893
1598989500000|2020-09-01 19:45:00|87745.5|87695.5|87746.9|87696.9|87752|87702|87732.6|87682.6|873
1598989800000|2020-09-01 19:50:00|87746.5|87696.5|87742.2|87692.2|87753.2|87703.2|87730.9|87680.9|820
1598990100000|2020-09-01 19:55:00|87742.3|87692.3|87694.7|87644.7|87743|87693|87693.7|87643.7|938
1598990400000|2020-09-01 20:00:00|87691.2|87641.2|87704.6|87654.6|87712|87662|87672.7|87622.7|1056
1598990700000|2020-09-01 20:05:00|87704.4|87654.4|87704.2|87654.2|87718.8|87668.8|87693.8|87643.8|812
1598991000000|2020-09-01 20:10:00|87703.9|87653.9|87691.5|87641.5|87708.3|87658.3|87684.4|87634.4|677
1598991300000|2020-09-01 20:15:00|87689.6|87639.6|87665.1|87615.1|87691.5|87641.5|87661.2|87611.2|870
1598991600000|2020-09-01 20:20:00|87666|87616|87667.4|87617.4|87675.1|87625.1|87660.5|87610.5|819
1598991900000|2020-09-01 20:25:00|87666.6|87616.6|87664.7|87614.7|87673.7|87623.7|87657.6|87607.6|841
1598992200000|2020-09-01 20:30:00|87662|87612|87653.8|87603.8|87668.5|87618.5|87644.6|87594.6|667
1598992500000|2020-09-01 20:35:00|87652.9|87602.9|87655.5|87605.5|87656.3|87606.3|87641.2|87591.2|671
1598992800000|2020-09-01 20:40:00|87655.2|87605.2|87664.7|87614.7|87666.2|87616.2|87644.7|87594.7|860
1598993100000|2020-09-01 20:45:00|87664|87614|87662.3|87612.3|87669.4|87619.4|87634.8|87584.8|659
1598993400000|2020-09-01 20:50:00|87662.6|87612.6|87663.6|87613.6|87666.5|87616.5|87642.5|87592.5|626
1598993700000|2020-09-01 20:55:00|87663.7|87613.7|87612.9|87562.9|87711.6|87630.2|87610.4|87473.7|1083
1598994000000|2020-09-01 21:00:00|87654|87510.1|87715.6|87584.8|87737.4|87642.2|87642.4|87476.9|161
1598994300000|2020-09-01 21:05:00|87764.7|87538.5|87704.8|87442.9|87865.7|87631.1|87654.6|87412.6|444
1598994600000|2020-09-01 21:10:00|87717.4|87439.1|87710.4|87454.5|87763.9|87619.4|87651.6|87403.1|317
1598994900000|2020-09-01 21:15:00|87706|87461.6|87673.3|87534.8|87781.9|87534.8|87658.6|87393.5|173
1598995200000|2020-09-01 21:20:00|87725.8|87449.8|87722.9|87443.1|87801.2|87534.8|87673|87375.3|332
1598995500000|2020-09-01 21:25:00|87720.3|87444.7|87680.3|87493.3|87740.1|87520.7|87664.7|87416.7|208
1598995800000|2020-09-01 21:30:00|87675.5|87496.5|87705.1|87467|87735|87511.9|87660|87443.4|452
1598996100000|2020-09-01 21:35:00|87705|87466.9|87702|87466.1|87775.7|87512.3|87676.8|87422.6|420
1598996400000|2020-09-01 21:40:00|87702.5|87466.6|87733|87432.9|87737.1|87510.2|87681.6|87432|365
1598996700000|2020-09-01 21:45:00|87694.3|87480.7|87724|87449.1|87738.1|87518.1|87673.8|87433.3|288
1598997000000|2020-09-01 21:50:00|87690.6|87523.7|87702|87467.1|87752.3|87523.7|87666.2|87417.2|318
1598997300000|2020-09-01 21:55:00|87703.5|87479|87705.6|87463|87746.1|87489.3|87677.7|87416.9|337
1598997600000|2020-09-01 22:00:00|87705.3|87462.7|87598|87439.1|87716.8|87584.1|87513.4|87415.2|835
1598997900000|2020-09-01 22:05:00|87593.5|87444.6|87660.9|87610.9|87714.6|87612.5|87545.5|87421.8|531
1598998200000|2020-09-01 22:10:00|87654.6|87604.6|87636.9|87506.5|87708.1|87620.5|87593.7|87499.1|563
1598998500000|2020-09-01 22:15:00|87601.5|87551.5|87631.9|87496.5|87659.2|87564.7|87592.7|87485.1|553
1598998800000|2020-09-01 22:20:00|87633.3|87492.1|87648.7|87495.9|87681.3|87565.8|87586.9|87476|370
1598999100000|2020-09-01 22:25:00|87649.1|87495.5|87641.3|87501.7|87662.6|87555.4|87585.4|87461.1|382
1598999400000|2020-09-01 22:30:00|87642.4|87496.7|87586.8|87536.8|87672.9|87543|87585.7|87443.3|356
1598999700000|2020-09-01 22:35:00|87586.3|87536.3|87640.8|87507.3|87656.1|87562|87566.2|87452.6|607
1599000000000|2020-09-01 22:40:00|87638|87509.4|87579.8|87529.8|87658|87540.3|87576|87455.8|464
1599000300000|2020-09-01 22:45:00|87580.1|87530.1|87622.4|87468.2|87644.4|87532|87572.4|87438.6|312
1599000600000|2020-09-01 22:50:00|87621.2|87465.3|87616.4|87476|87645.7|87529.6|87569.9|87436.2|531
1599000900000|2020-09-01 22:55:00|87616.3|87474.9|87652.4|87495.5|87673.9|87533.8|87562.5|87441.1|611
1599001200000|2020-09-01 23:00:00|87644.1|87516|87614.1|87481.5|87661.9|87547.2|87567.8|87454.6|723
1599001500000|2020-09-01 23:05:00|87618.1|87483.4|87615.6|87478|87644|87551.6|87544|87468.1|667
1599001800000|2020-09-01 23:10:00|87566.6|87516.6|87632.9|87491|87679.6|87556.4|87561.2|87463.4|391
1599002100000|2020-09-01 23:15:00|87632.3|87492.5|87637|87488.9|87655.3|87557.8|87588|87466.2|454
1599002400000|2020-09-01 23:20:00|87632.8|87496.1|87604.8|87477|87645.8|87546|87566.3|87459.5|564
1599002700000|2020-09-01 23:25:00|87607.9|87475|87611.8|87476.9|87637.6|87522.6|87566.2|87457.6|647
1599003000000|2020-09-01 23:30:00|87611.1|87480.4|87600.1|87471.6|87618.8|87518.2|87536.6|87460.8|660
1599003300000|2020-09-01 23:35:00|87600|87469.1|87582.6|87443.2|87612.8|87513.1|87535.7|87439.3|617
1599003600000|2020-09-01 23:40:00|87580.2|87445.8|87556.8|87409.5|87591.1|87488.4|87505|87404.9|807
1599003900000|2020-09-01 23:45:00|87561|87409.4|87543.2|87406.7|87571.7|87461.5|87495.8|87389.3|839
1599004200000|2020-09-01 23:50:00|87540.9|87407|87555.7|87411.8|87557.4|87456.7|87494.2|87391.5|740
1599004500000|2020-09-01 23:55:00|87553.9|87411.2|87544.9|87494.9|87588.5|87498.9|87510.9|87408|1236
1599004800000|2020-09-02 00:00:00|87547.2|87497.2|87616.9|87491.7|87633.6|87534.6|87527.5|87431|1960
1599005100000|2020-09-02 00:05:00|87620.3|87491.6|87576.7|87526.7|87639.2|87542.1|87531|87442.8|1601
1599005400000|2020-09-02 00:10:00|87578|87528|87658.6|87529.4|87734.8|87617.1|87559.3|87454.7|1402
1599005700000|2020-09-02 00:15:00|87658.7|87529|87680.4|87530.1|87686.7|87583.6|87503.9|87423.3|1229
1599006000000|2020-09-02 00:20:00|87677.1|87532.3|87641.8|87591.8|87737.9|87632.1|87611.2|87488.9|1177
1599006300000|2020-09-02 00:25:00|87642.7|87592.7|87668.9|87618.9|87702|87624|87628.7|87532.2|1075
1599006600000|2020-09-02 00:30:00|87667.7|87617.7|87651.7|87513.1|87701.2|87623|87606.9|87512.4|1017
1599006900000|2020-09-02 00:35:00|87651|87517.7|87648|87598|87684.5|87602.3|87615.5|87503.7|1159
1599007200000|2020-09-02 00:40:00|87648.8|87598.8|87653.7|87603.7|87658.7|87608.7|87646.3|87596.3|771
1599007500000|2020-09-02 00:45:00|87653.3|87603.3|87688.9|87638.9|87693.7|87643.7|87653.3|87603.3|1241
1599007800000|2020-09-02 00:50:00|87688.4|87638.4|87736.3|87686.3|87751.8|87701.8|87683.8|87633.8|1227
1599008100000|2020-09-02 00:55:00|87735.1|87685.1|87731.2|87681.2|87785.4|87735.4|87695.4|87645.4|1247
1599008400000|2020-09-02 01:00:00|87730.3|87680.3|87764.6|87714.6|87769.1|87719.1|87714.5|87664.5|1220
1599008700000|2020-09-02 01:05:00|87765.8|87715.8|87825.1|87775.1|87833.4|87783.4|87760.4|87710.4|1670
1599009000000|2020-09-02 01:10:00|87825.5|87775.5|87816.6|87766.6|87826.2|87776.2|87789.3|87739.3|1310
1599009300000|2020-09-02 01:15:00|87816.5|87766.5|87749.2|87699.2|87818.2|87768.2|87736.2|87686.2|1480
1599009600000|2020-09-02 01:20:00|87749.9|87699.9|87751.7|87701.7|87762.1|87712.1|87723.4|87673.4|1539
1599009900000|2020-09-02 01:25:00|87752|87702|87736.2|87686.2|87769.6|87719.6|87717.7|87667.7|1236
1599010200000|2020-09-02 01:30:00|87736.6|87686.6|87828.9|87778.9|87864.1|87814.1|87736.6|87686.6|1726
1599010500000|2020-09-02 01:35:00|87828.7|87778.7|87885.9|87835.9|87891.5|87841.5|87801.2|87751.2|1411
1599010800000|2020-09-02 01:40:00|87886.3|87836.3|87818.3|87768.3|87887.2|87837.2|87776.3|87726.3|1322
1599011100000|2020-09-02 01:45:00|87815.9|87765.9|87885.2|87835.2|87913.6|87863.6|87789.1|87739.1|1474
1599011400000|2020-09-02 01:50:00|87885.6|87835.6|87855.8|87805.8|87890|87840|87806.4|87756.4|1497
1599011700000|2020-09-02 01:55:00|87856.9|87806.9|87831.1|87781.1|87873.3|87823.3|87790.3|87740.3|1602
1599012000000|2020-09-02 02:00:00|87830.1|87780.1|87835.5|87785.5|87856.5|87806.5|87822.5|87772.5|1295
1599012300000|2020-09-02 02:05:00|87835.3|87785.3|87833.2|87783.2|87854.2|87804.2|87819.6|87769.6|1236
1599012600000|2020-09-02 02:10:00|87833.5|87783.5|87789.2|87739.2|87834.8|87784.8|87781.1|87731.1|1116
1599012900000|2020-09-02 02:15:00|87789|87739|87762.2|87712.2|87794.2|87744.2|87750.4|87700.4|1342
1599013200000|2020-09-02 02:20:00|87760.5|87710.5|87745|87695|87782|87732|87736.5|87686.5|1385
1599013500000|2020-09-02 02:25:00|87743.9|87693.9|87749.8|87699.8|87770.7|87720.7|87743|87693|1502
1599013800000|2020-09-02 02:30:00|87750.8|87700.8|87765.4|87715.4|87777.1|87727.1|87744.3|87694.3|1199
1599014100000|2020-09-02 02:35:00|87766.5|87716.5|87781.8|87731.8|87784|87734|87756.5|87706.5|1150
1599014400000|2020-09-02 02:40:00|87780.5|87730.5|87800.9|87750.9|87814.3|87764.3|87774.3|87724.3|1288
1599014700000|2020-09-02 02:45:00|87801.2|87751.2|87816.1|87766.1|87822.4|87772.4|87791.1|87741.1|1101
1599015000000|2020-09-02 02:50:00|87817.2|87767.2|87819.6|87769.6|87839.8|87789.8|87811.7|87761.7|872
1599015300000|2020-09-02 02:55:00|87819.9|87769.9|87833.3|87783.3|87834.9|87784.9|87805.3|87755.3|1069
1599015600000|2020-09-02 03:00:00|87833.2|87783.2|87822.2|87772.2|87834.6|87784.6|87784.5|87734.5|725
1599015900000|2020-09-02 03:05:00|87822.9|87772.9|87773.1|87723.1|87831.8|87781.8|87763.2|87713.2|803
1599016200000|2020-09-02 03:10:00|87774.5|87724.5|87784.7|87734.7|87840.7|87790.7|87745.5|87695.5|1189
1599016500000|2020-09-02 03:15:00|87784.6|87734.6|87777.2|87727.2|87850.5|87800.5|87754.3|87704.3|1109
1599016800000|2020-09-02 03:20:00|87778.1|87728.1|87823.8|87773.8|87875.3|87825.3|87778.1|87728.1|1353
1599017100000|2020-09-02 03:25:00|87823.7|87773.7|87820|87770|87855.5|87805.5|87793.8|87743.8|1245
1599017400000|2020-09-02 03:30:00|87820.2|87770.2|87817.6|87767.6|87873.2|87823.2|87779.1|87729.1|1323
1599017700000|2020-09-02 03:35:00|87817.2|87767.2|87820.8|87770.8|87872.8|87822.8|87794.1|87744.1|1437
1599018000000|2020-09-02 03:40:00|87820.9|87770.9|87870.8|87820.8|87887.7|87837.7|87792.8|87742.8|1423
1599018300000|2020-09-02 03:45:00|87870.7|87820.7|87817.7|87767.7|87877.3|87827.3|87782.9|87732.9|1150
1599018600000|2020-09-02 03:50:00|87817.8|87767.8|87817.2|87767.2|87831.1|87781.1|87806.2|87756.2|1147
1599018900000|2020-09-02 03:55:00|87817.1|87767.1|87797.6|87747.6|87822.4|87772.4|87785.5|87735.5|1085
1599019200000|2020-09-02 04:00:00|87797.7|87747.7|87790.5|87740.5|87804.1|87754.1|87781.1|87731.1|1392
1599019500000|2020-09-02 04:05:00|87790.2|87740.2|87808.8|87758.8|87824.7|87774.7|87785.1|87735.1|1261
1599019800000|2020-09-02 04:10:00|87808.7|87758.7|87777.4|87727.4|87821.5|87771.5|87774|87724|776
1599020100000|2020-09-02 04:15:00|87776.4|87726.4|87772.4|87722.4|87784.3|87734.3|87772.4|87722.4|691
1599020400000|2020-09-02 04:20:00|87772|87722|87763.2|87713.2|87776.7|87726.7|87757.6|87707.6|795
1599020700000|2020-09-02 04:25:00|87763.6|87713.6|87767.5|87717.5|87768.4|87718.4|87757|87707|810
1599021000000|2020-09-02 04:30:00|87767.6|87717.6|87749.7|87699.7|87777.1|87727.1|87747|87697|713
1599021300000|2020-09-02 04:35:00|87749.6|87699.6|87755.2|87705.2|87757|87707|87739.7|87689.7|974
1599021600000|2020-09-02 04:40:00|87755.4|87705.4|87760.6|87710.6|87770.4|87720.4|87750.2|87700.2|815
1599021900000|2020-09-02 04:45:00|87761.4|87711.4|87787.3|87737.3|87788.3|87738.3|87755.4|87705.4|705
1599022200000|2020-09-02 04:50:00|87787.4|87737.4|87788|87738|87794.3|87744.3|87776.5|87726.5|942
1599022500000|2020-09-02 04:55:00|87787.7|87737.7|87790.7|87740.7|87797.1|87747.1|87781.6|87731.6|984
1599022800000|2020-09-02 05:00:00|87785.4|87735.4|87781|87731|87793.9|87743.9|87749.1|87699.1|944
1599023100000|2020-09-02 05:05:00|87773.1|87723.1|87766|87716|87781.2|87731.2|87758.4|87708.4|698
1599023400000|2020-09-02 05:10:00|87765|87715|87735.8|87685.8|87774|87724|87733.6|87683.6|704
1599023700000|2020-09-02 05:15:00|87735.5|87685.5|87737.4|87687.4|87754.2|87704.2|87731.9|87681.9|873
1599024000000|2020-09-02 05:20:00|87735.9|87685.9|87772.5|87722.5|87778.3|87728.3|87734.5|87684.5|1010
1599024300000|2020-09-02 05:25:00|87772.2|87722.2|87770.7|87720.7|87782.8|87732.8|87760.3|87710.3|860
1599024600000|2020-09-02 05:30:00|87769.5|87719.5|87778.5|87728.5|87789.9|87739.9|87769.1|87719.1|970
1599024900000|2020-09-02 05:35:00|87778.7|87728.7|87775.2|87725.2|87815|87765|87771|87721|1073
1599025200000|2020-09-02 05:40:00|87776.2|87726.2|87778.5|87728.5|87789.8|87739.8|87774.7|87724.7|829
1599025500000|2020-09-02 05:45:00|87778.7|87728.7|87785.8|87735.8|87798.7|87748.7|87777.5|87727.5|715
1599025800000|2020-09-02 05:50:00|87783.3|87733.3|87758.4|87708.4|87784.8|87734.8|87753.1|87703.1|726
1599026100000|2020-09-02 05:55:00|87758.2|87708.2|87745.9|87695.9|87759.2|87709.2|87715.2|87665.2|1251
1599026400000|2020-09-02 06:00:00|87745.8|87695.8|87682.5|87632.5|87758.3|87708.3|87660.2|87610.2|1641
1599026700000|2020-09-02 06:05:00|87681.4|87631.4|87714.9|87664.9|87729|87679|87673.2|87623.2|1296
1599027000000|2020-09-02 06:10:00|87714.8|87664.8|87726.9|87676.9|87743|87693|87689|87639|1169
1599027300000|2020-09-02 06:15:00|87727.2|87677.2|87762.4|87712.4|87762.6|87712.6|87711.2|87661.2|1170
1599027600000|2020-09-02 06:20:00|87762.3|87712.3|87746.5|87696.5|87763.7|87713.7|87722.3|87672.3|1231
1599027900000|2020-09-02 06:25:00|87746.7|87696.7|87845.9|87795.9|87859.4|87809.4|87746.7|87696.7|1427
1599028200000|2020-09-02 06:30:00|87845.8|87795.8|87814|87764|87857|87807|87798.8|87748.8|1552
1599028500000|2020-09-02 06:35:00|87814.4|87764.4|87867.1|87817.1|87875.7|87825.7|87807.4|87757.4|1277
1599028800000|2020-09-02 06:40:00|87865.5|87815.5|87801.7|87751.7|87868|87818|87795.7|87745.7|1418
1599029100000|2020-09-02 06:45:00|87801.8|87751.8|87711.3|87661.3|87801.8|87752|87697.6|87647.6|1361
1599029400000|2020-09-02 06:50:00|87711.2|87661.2|87764.3|87714.3|87794|87744|87707.5|87661.1|1517
1599029700000|2020-09-02 06:55:00|87764|87714|87744.6|87694.6|87764.3|87714.3|87684.9|87634.9|1658
1599030000000|2020-09-02 07:00:00|87744.5|87694.5|87770.4|87745.4|87790.6|87753.4|87705.3|87667.6|1840
1599030300000|2020-09-02 07:05:00|87771.1|87746.1|87877.9|87827.9|87877.9|87827.9|87771.1|87734.7|1845
1599030600000|2020-09-02 07:10:00|87876.8|87826.8|87902.3|87852.3|87934.6|87884.6|87850.3|87815.3|1695
1599030900000|2020-09-02 07:15:00|87902|87852|87955.8|87905.8|88000.2|87956.7|87881.8|87843.7|1579
1599031200000|2020-09-02 07:20:00|87955|87905|87918.7|87868.7|87960.6|87910.6|87888.5|87838.5|1496
1599031500000|2020-09-02 07:25:00|87919.2|87869.2|87985.6|87935.6|87988.8|87938.8|87912.3|87868|1458
1599031800000|2020-09-02 07:30:00|87985.7|87935.7|88038.8|87988.8|88071.9|88021.9|87959.1|87909.1|1924
1599032100000|2020-09-02 07:35:00|88038.7|87988.7|87902.4|87852.4|88039.2|87989.2|87879|87840.1|1766
1599032400000|2020-09-02 07:40:00|87902.6|87852.6|87852.2|87827.2|87907.6|87873.5|87839.6|87795.1|1587
1599032700000|2020-09-02 07:45:00|87853.3|87828.3|87810.3|87760.3|87870.3|87828.9|87787.2|87743.7|1656
1599033000000|2020-09-02 07:50:00|87811.3|87761.3|87858.5|87833.5|87893.5|87847.3|87794|87747.4|1530
1599033300000|2020-09-02 07:55:00|87858.3|87833.3|87886.7|87836.7|87897.9|87847.9|87834.8|87784.8|1458
1599033600000|2020-09-02 08:00:00|87885.4|87835.4|87899.8|87874.8|87916.5|87880.4|87868.6|87830.1|1500
1599033900000|2020-09-02 08:05:00|87899.5|87874.5|87866.9|87816.9|87914.4|87878.5|87784.9|87734.9|1708
1599034200000|2020-09-02 08:10:00|87867.4|87817.4|87863.3|87813.3|87870.8|87834.3|87803.8|87762.2|1553
1599034500000|2020-09-02 08:15:00|87864.5|87814.5|87830.1|87805.1|87897|87855.5|87827.1|87787.1|1376
1599034800000|2020-09-02 08:20:00|87831|87806|87756.3|87706.3|87835.5|87810.5|87730.3|87690.7|1423
1599035100000|2020-09-02 08:25:00|87756.1|87706.1|87848.6|87823.6|87854.9|87824.9|87740.3|87704.9|1454
1599035400000|2020-09-02 08:30:00|87849.2|87824.2|87894.1|87844.1|87939.1|87894.3|87846.8|87821.8|1657
1599035700000|2020-09-02 08:35:00|87893.8|87843.8|87819.5|87769.5|87894.6|87844.6|87808.2|87762|1624
1599036000000|2020-09-02 08:40:00|87819.4|87769.4|87826.7|87776.7|87827.3|87788.4|87786.8|87747.5|1284
1599036300000|2020-09-02 08:45:00|87821.6|87796.6|87879.3|87829.3|87883.8|87833.8|87809.3|87759.3|1624
1599036600000|2020-09-02 08:50:00|87881|87831|87845.7|87795.7|87927.1|87888.1|87842.7|87793.2|1627
1599036900000|2020-09-02 08:55:00|87846.4|87796.4|87830.3|87780.3|87860.2|87824.1|87798.3|87761.7|1390
1599037200000|2020-09-02 09:00:00|87832|87782|87802.6|87752.6|87852.2|87814.6|87764.5|87725|1501
1599037500000|2020-09-02 09:05:00|87800.4|87750.4|87729.9|87704.9|87804.9|87758.7|87726.8|87699.9|1358
1599037800000|2020-09-02 09:10:00|87730|87705|87715.7|87690.7|87759.8|87722.2|87659.9|87620|1719
1599038100000|2020-09-02 09:15:00|87716.2|87691.2|87673.8|87648.8|87728.6|87691.6|87661.2|87623.3|1430
1599038400000|2020-09-02 09:20:00|87674.7|87649.7|87720.6|87670.6|87758.7|87718.7|87668.5|87636.3|1393
1599038700000|2020-09-02 09:25:00|87720.7|87670.7|87727.2|87677.2|87750.1|87707.1|87680.6|87641.5|1412
1599039000000|2020-09-02 09:30:00|87727.6|87677.6|87692.6|87642.6|87745.5|87701.6|87685|87635|1337
1599039300000|2020-09-02 09:35:00|87693|87643|87717.7|87667.7|87742|87692|87679.6|87629.6|1329
1599039600000|2020-09-02 09:40:00|87714|87664|87747.5|87722.5|87766.5|87722.5|87699|87660.7|1307
1599039900000|2020-09-02 09:45:00|87747|87722|87735.5|87685.5|87783.6|87733.6|87720.5|87684.6|1309
1599040200000|2020-09-02 09:50:00|87736.2|87686.2|87661.4|87636.4|87736.7|87697.9|87652.6|87613.7|1369
1599040500000|2020-09-02 09:55:00|87661.8|87636.8|87645.9|87620.9|87685.4|87651|87636.9|87603.4|1381
1599040800000|2020-09-02 10:00:00|87646|87621|87615.7|87590.7|87675.5|87642.6|87611.1|87569|1312
1599041100000|2020-09-02 10:05:00|87615.9|87590.9|87602.5|87577.5|87628|87599.3|87588.6|87553.3|1178
1599041400000|2020-09-02 10:10:00|87603.1|87578.1|87644.7|87619.7|87654.9|87628.4|87600.2|87575.2|1179
1599041700000|2020-09-02 10:15:00|87644.6|87619.6|87659.9|87634.9|87708|87672.5|87632.3|87607.3|1374
1599042000000|2020-09-02 10:20:00|87658.7|87633.7|87711.8|87686.8|87736.4|87699.4|87655.5|87622.5|1359
1599042300000|2020-09-02 10:25:00|87712.1|87687.1|87754.5|87704.5|87778.6|87738|87706.6|87680.4|1112
1599042600000|2020-09-02 10:30:00|87755.1|87705.1|87661.7|87611.7|87760|87722.4|87654.8|87610|1362
1599042900000|2020-09-02 10:35:00|87661.8|87611.8|87687.1|87637.1|87693.3|87654.7|87648.7|87610.3|1252
1599043200000|2020-09-02 10:40:00|87687.3|87637.3|87737.6|87712.6|87765.9|87727.5|87671.5|87631.1|1244
1599043500000|2020-09-02 10:45:00|87737.8|87712.8|87721.2|87696.2|87753.2|87723.2|87707.2|87671.5|1328
1599043800000|2020-09-02 10:50:00|87721.3|87696.3|87682.5|87632.5|87733.6|87703.2|87663.8|87624.7|1378
1599044100000|2020-09-02 10:55:00|87682.2|87632.2|87695.3|87645.3|87713.4|87678.7|87661.9|87624.6|1199
1599044400000|2020-09-02 11:00:00|87693.4|87643.4|87668.3|87618.3|87712.5|87669.9|87654.2|87618.3|1340
1599044700000|2020-09-02 11:05:00|87668.4|87618.4|87671.5|87621.5|87686|87647.9|87635.7|87598.6|1207
1599045000000|2020-09-02 11:10:00|87671.6|87621.6|87687.2|87637.2|87701.3|87661.2|87664.6|87618.7|1323
1599045300000|2020-09-02 11:15:00|87687.6|87637.6|87715.3|87665.3|87753.6|87709|87662.4|87626.9|1329
1599045600000|2020-09-02 11:20:00|87715.2|87665.2|87788.4|87738.4|87794.8|87755.9|87694.8|87659|1564
1599045900000|2020-09-02 11:25:00|87787.9|87737.9|87832.3|87807.3|87833.6|87808.6|87742.2|87705.3|1709
1599046200000|2020-09-02 11:30:00|87838.3|87813.3|87919.4|87894.4|87931.8|87896|87790.9|87758.4|1777
1599046500000|2020-09-02 11:35:00|87919.1|87894.1|87848.7|87823.7|87922.6|87896.2|87837.7|87806.6|1619
1599046800000|2020-09-02 11:40:00|87848.6|87823.6|87809.1|87784.1|87863.9|87836.9|87809|87772.7|1421
1599047100000|2020-09-02 11:45:00|87809.3|87784.3|87871.3|87821.3|87899.6|87860.4|87789.3|87756|1559
1599047400000|2020-09-02 11:50:00|87870.9|87820.9|87884.5|87859.5|87891|87865.2|87847.2|87810.1|1623
1599047700000|2020-09-02 11:55:00|87884.3|87859.3|87801|87751|87894.6|87860|87774|87731.4|1649
1599048000000|2020-09-02 12:00:00|87800.8|87750.8|87800|87750|87806|87756|87744.9|87709|1537
1599048300000|2020-09-02 12:05:00|87799.8|87749.8|87816.7|87766.7|87824.1|87786|87773|87737.4|1275
1599048600000|2020-09-02 12:10:00|87816.6|87766.6|87771.9|87721.9|87832.1|87790.2|87762.2|87712.2|1530
1599048900000|2020-09-02 12:15:00|87771.6|87721.6|87651.9|87626.9|87826.8|87776.8|87651.2|87613.2|1996
1599049200000|2020-09-02 12:20:00|87650.1|87625.1|87755.2|87705.2|87770|87732.6|87639.8|87601.6|1861
1599049500000|2020-09-02 12:25:00|87754.5|87704.5|87718.1|87668.1|87759.5|87724.3|87714.5|87664.5|1580
1599049800000|2020-09-02 12:30:00|87718.2|87668.2|87783.5|87758.5|87806.3|87766.1|87712.2|87666.5|1676
1599050100000|2020-09-02 12:35:00|87783.1|87758.1|87783.7|87758.7|87809.9|87776.7|87737.9|87698.1|1552
1599050400000|2020-09-02 12:40:00|87783.9|87758.9|87786.3|87736.3|87819.1|87775.4|87754.2|87716.6|1510
1599050700000|2020-09-02 12:45:00|87785.9|87735.9|87773.6|87723.6|87816.6|87779.8|87740.9|87700.6|1460
1599051000000|2020-09-02 12:50:00|87773.5|87723.5|87796.2|87746.2|87834.6|87792.4|87763.2|87723.5|1464
1599051300000|2020-09-02 12:55:00|87797.3|87747.3|87744.6|87719.6|87799.5|87763.7|87710.8|87680.7|1482
1599051600000|2020-09-02 13:00:00|87743.4|87718.4|87747.2|87697.2|87798.1|87766.3|87733.4|87693.5|1703
1599051900000|2020-09-02 13:05:00|87746.9|87696.9|87800.8|87750.8|87806.5|87756.5|87746.9|87696.9|1755
1599052200000|2020-09-02 13:10:00|87800|87750|87784.3|87734.3|87818.5|87768.5|87748|87711.1|1436
1599052500000|2020-09-02 13:15:00|87783.5|87733.5|87915|87865|87932.5|87886.1|87783.4|87733.4|1725
1599052800000|2020-09-02 13:20:00|87912.8|87862.8|87937.6|87887.6|87959.8|87918.1|87858.7|87810.9|1844
1599053100000|2020-09-02 13:25:00|87937.7|87887.7|87992.3|87942.3|87998.1|87954.4|87919.6|87869.6|1734
1599053400000|2020-09-02 13:30:00|87991.7|87941.7|88035.1|87985.1|88088|88045.7|87964.1|87914.1|1999
1599053700000|2020-09-02 13:35:00|88023|87998|88094.3|88044.3|88130.7|88086.3|88005.4|87969.1|2020
1599054000000|2020-09-02 13:40:00|88092.8|88042.8|88037.2|87987.2|88151|88113.3|88033.5|87983.5|1797
1599054300000|2020-09-02 13:45:00|88037.1|87987.1|88082.9|88032.9|88099.5|88049.5|88009.7|87967.6|1855
1599054600000|2020-09-02 13:50:00|88082.3|88032.3|88284.5|88234.5|88286.7|88245.7|88082.3|88032.3|1958
1599054900000|2020-09-02 13:55:00|88285.2|88235.2|88301.8|88251.8|88374|88324|88283.8|88233.8|1877
1599055200000|2020-09-02 14:00:00|88302.9|88252.9|88240.3|88190.3|88334.4|88284.4|88238.5|88188.5|2037
1599055500000|2020-09-02 14:05:00|88239.9|88189.9|88327.1|88277.1|88349|88304.6|88223.8|88187.5|1881
1599055800000|2020-09-02 14:10:00|88327.5|88277.5|88298.3|88273.3|88374.8|88338.5|88296.6|88259.3|1983
1599056100000|2020-09-02 14:15:00|88299|88274|88286|88236|88334.8|88293.2|88264.6|88226.1|1864
1599056400000|2020-09-02 14:20:00|88286.2|88236.2|88242.7|88192.7|88301.1|88255.5|88191.4|88157.7|1697
1599056700000|2020-09-02 14:25:00|88242.9|88192.9|88195.7|88145.7|88253.1|88218.1|88177|88133.2|1753
1599057000000|2020-09-02 14:30:00|88195|88145|88045.4|87995.4|88203.4|88166.4|88013.7|87968|2032
1599057300000|2020-09-02 14:35:00|88041.5|87991.5|88191.4|88141.4|88193.2|88143.2|88028.6|87991.5|1961
1599057600000|2020-09-02 14:40:00|88190.8|88140.8|88280.8|88230.8|88297|88248.4|88190.3|88140.3|1953
1599057900000|2020-09-02 14:45:00|88281.1|88231.1|88230.5|88180.5|88319.8|88282.3|88203|88160.1|1913
1599058200000|2020-09-02 14:50:00|88230.8|88180.8|88274.7|88224.7|88297.1|88247.1|88199.2|88159.9|1977
1599058500000|2020-09-02 14:55:00|88275|88225|88242|88192|88289|88250.5|88197.3|88163.3|1926
1599058800000|2020-09-02 15:00:00|88242.2|88192.2|88332.1|88307.1|88380.7|88330.7|88210.6|88160.6|1987
1599059100000|2020-09-02 15:05:00|88331.5|88306.5|88436|88386|88436.8|88386.8|88331.5|88286.1|1808
1599059400000|2020-09-02 15:10:00|88435.2|88385.2|88512.6|88462.6|88546.6|88496.6|88415.8|88365.8|1756
1599059700000|2020-09-02 15:15:00|88512.5|88462.5|88580.7|88530.7|88617.6|88567.6|88512.1|88462.1|1926
1599060000000|2020-09-02 15:20:00|88580.8|88530.8|88658.6|88608.6|88663.7|88622.1|88547.3|88509.6|1855
1599060300000|2020-09-02 15:25:00|88658.2|88608.2|88671.7|88621.7|88703.1|88662.8|88641|88602.1|1684
1599060600000|2020-09-02 15:30:00|88670.4|88620.4|88541.1|88491.1|88674.4|88624.4|88509.8|88459.8|1734
1599060900000|2020-09-02 15:35:00|88541.3|88491.3|88657.4|88607.4|88657.4|88607.4|88530.1|88480.1|1895
1599061200000|2020-09-02 15:40:00|88656.4|88606.4|88643.6|88593.6|88672|88622|88619.9|88569.9|1727
1599061500000|2020-09-02 15:45:00|88643.4|88593.4|88565.7|88515.7|88648.4|88598.4|88524.8|88474.8|1655
1599061800000|2020-09-02 15:50:00|88565.5|88515.5|88573|88523|88590.1|88540.1|88559.2|88509.2|1659
1599062100000|2020-09-02 15:55:00|88572.7|88522.7|88481.3|88431.3|88573.4|88523.4|88478.8|88428.8|1579
1599062400000|2020-09-02 16:00:00|88479.3|88429.3|88486.4|88436.4|88501.2|88451.2|88431.3|88381.3|1825
1599062700000|2020-09-02 16:05:00|88487|88437|88494.9|88444.9|88502.1|88452.1|88472.7|88422.7|1351
1599063000000|2020-09-02 16:10:00|88494.6|88444.6|88482.7|88432.7|88515.8|88465.8|88475.6|88425.6|1564
1599063300000|2020-09-02 16:15:00|88481.8|88431.8|88444.7|88394.7|88481.8|88431.8|88438.5|88388.5|1491
1599063600000|2020-09-02 16:20:00|88445.1|88395.1|88476.3|88426.3|88479.3|88429.3|88429.4|88379.4|1489
1599063900000|2020-09-02 16:25:00|88475.5|88425.5|88457.3|88407.3|88499.7|88449.7|88455.2|88405.2|1454
1599064200000|2020-09-02 16:30:00|88458.4|88408.4|88430.6|88380.6|88472.5|88422.5|88426.3|88376.3|1298
1599064500000|2020-09-02 16:35:00|88431.8|88381.8|88438.5|88388.5|88465.8|88415.8|88431|88381|1291
1599064800000|2020-09-02 16:40:00|88438.3|88388.3|88403.4|88353.4|88450.5|88400.5|88397.3|88347.3|1141
1599065100000|2020-09-02 16:45:00|88403.8|88353.8|88368.9|88318.9|88407.6|88357.6|88360.1|88310.1|1520
1599065400000|2020-09-02 16:50:00|88369.4|88319.4|88385.2|88335.2|88388.3|88338.3|88340.1|88290.1|1540
1599065700000|2020-09-02 16:55:00|88384.1|88334.1|88314.4|88264.4|88388.5|88338.5|88295.9|88245.9|1824
1599066000000|2020-09-02 17:00:00|88314.5|88264.5|88396.4|88346.4|88400.8|88350.8|88313|88263|1704
1599066300000|2020-09-02 17:05:00|88396.6|88346.6|88368.1|88318.1|88397.6|88347.6|88354.2|88304.2|1424
1599066600000|2020-09-02 17:10:00|88368.7|88318.7|88397.1|88347.1|88420.7|88370.7|88368.7|88318.7|1724
1599066900000|2020-09-02 17:15:00|88396.9|88346.9|88415.8|88365.8|88440.7|88390.7|88395.9|88345.9|1483
1599067200000|2020-09-02 17:20:00|88416.9|88366.9|88405.4|88355.4|88440.4|88390.4|88399|88349|1329
1599067500000|2020-09-02 17:25:00|88405.7|88355.7|88398.6|88348.6|88430.8|88380.8|88392.2|88342.2|1468
1599067800000|2020-09-02 17:30:00|88399.4|88349.4|88399.9|88349.9|88422.7|88372.7|88380.1|88330.1|1191
1599068100000|2020-09-02 17:35:00|88401.5|88351.5|88445.1|88395.1|88459.8|88409.8|88396.3|88346.3|1438
1599068400000|2020-09-02 17:40:00|88444.9|88394.9|88417.4|88367.4|88451.1|88401.1|88402.9|88352.9|1311
1599068700000|2020-09-02 17:45:00|88416.9|88366.9|88476.7|88426.7|88480.3|88430.3|88416.2|88366.2|1462
1599069000000|2020-09-02 17:50:00|88477.7|88427.7|88525.2|88475.2|88549.3|88499.3|88470.2|88420.2|1675
1599069300000|2020-09-02 17:55:00|88524.3|88474.3|88606.7|88556.7|88638.3|88588.3|88508.4|88458.4|1439
1599069600000|2020-09-02 18:00:00|88607.5|88557.5|88651.3|88601.3|88673.2|88623.2|88606.1|88556.1|1661
1599069900000|2020-09-02 18:05:00|88651.7|88601.7|88641.1|88591.1|88664.5|88614.5|88631.7|88581.7|1304
1599070200000|2020-09-02 18:10:00|88642|88592|88687.4|88637.4|88702.3|88652.3|88636.9|88586.9|1537
1599070500000|2020-09-02 18:15:00|88688.4|88638.4|88688.3|88638.3|88709.7|88659.7|88677.7|88627.7|1171
1599070800000|2020-09-02 18:20:00|88687.2|88637.2|88665|88615|88689.8|88639.8|88642.1|88592.1|1144
1599071100000|2020-09-02 18:25:00|88664.8|88614.8|88647.3|88597.3|88666.9|88616.9|88635.5|88585.5|1147
1599071400000|2020-09-02 18:30:00|88647.6|88597.6|88670.2|88620.2|88672.2|88622.2|88636.5|88586.5|1227
1599071700000|2020-09-02 18:35:00|88670.6|88620.6|88680.6|88630.6|88686.1|88636.1|88661.1|88611.1|1264
1599072000000|2020-09-02 18:40:00|88681.2|88631.2|88709.3|88659.3|88715.6|88665.6|88668.4|88618.4|1465
1599072300000|2020-09-02 18:45:00|88709.4|88659.4|88695.5|88645.5|88713.7|88663.7|88681.6|88635.2|1073
1599072600000|2020-09-02 18:50:00|88696.3|88646.3|88722|88672|88727.9|88677.9|88687.4|88637.4|1198
1599072900000|2020-09-02 18:55:00|88721.6|88671.6|88706.1|88656.1|88727.1|88677.1|88686.5|88636.5|1172
1599073200000|2020-09-02 19:00:00|88705.9|88655.9|88721.7|88671.7|88725.3|88675.3|88696.2|88646.2|1113
1599073500000|2020-09-02 19:05:00|88722.2|88672.2|88736.6|88686.6|88741.1|88691.1|88720.5|88670.5|982
1599073800000|2020-09-02 19:10:00|88737.5|88687.5|88720.8|88670.8|88739.5|88702.1|88716.8|88666.8|962
1599074100000|2020-09-02 19:15:00|88720.9|88670.9|88630.3|88580.3|88720.9|88670.9|88624.8|88574.8|1351
1599074400000|2020-09-02 19:20:00|88630.2|88580.2|88576.4|88526.4|88631.3|88581.3|88573.5|88523.5|1564
1599074700000|2020-09-02 19:25:00|88576.5|88526.5|88593.6|88543.6|88603.5|88553.5|88567.7|88517.7|1400
1599075000000|2020-09-02 19:30:00|88594.9|88544.9|88603.1|88553.1|88627.3|88577.3|88593.2|88543.2|1477
1599075300000|2020-09-02 19:35:00|88602.1|88552.1|88607.2|88557.2|88610.7|88560.7|88573.9|88523.9|1587
1599075600000|2020-09-02 19:40:00|88607.1|88557.1|88549.4|88499.4|88611.4|88561.4|88548.7|88498.7|1321
1599075900000|2020-09-02 19:45:00|88548|88498|88555.3|88505.3|88570.6|88520.6|88536.6|88486.6|1409
1599076200000|2020-09-02 19:50:00|88555.4|88505.4|88592.5|88542.5|88593.1|88550.5|88552|88502|1053
1599076500000|2020-09-02 19:55:00|88592.4|88542.4|88570.9|88520.9|88592.4|88542.4|88562.7|88512.7|1163
1599076800000|2020-09-02 20:00:00|88571.8|88521.8|88586.5|88536.5|88608.5|88558.5|88571.8|88521.8|1406
1599077100000|2020-09-02 20:05:00|88585.9|88535.9|88554.4|88504.4|88591.5|88541.5|88552.6|88502.6|1158
1599077400000|2020-09-02 20:10:00|88555.1|88505.1|88548.2|88498.2|88556.5|88506.5|88544.2|88494.2|854
1599077700000|2020-09-02 20:15:00|88547.5|88497.5|88549.3|88499.3|88553|88503|88535.4|88485.4|777
1599078000000|2020-09-02 20:20:00|88549.1|88499.1|88520|88470|88550.8|88500.8|88513.2|88463.2|744
1599078300000|2020-09-02 20:25:00|88519.7|88469.7|88513|88463|88533.8|88483.8|88509.8|88459.8|728
1599078600000|2020-09-02 20:30:00|88512.9|88462.9|88513.5|88463.5|88520.9|88470.9|88493|88443|673
1599078900000|2020-09-02 20:35:00|88512.5|88462.5|88521.9|88471.9|88525.9|88475.9|88511.4|88461.4|579
1599079200000|2020-09-02 20:40:00|88522.6|88472.6|88526.7|88476.7|88526.8|88476.8|88508.9|88458.9|539
1599079500000|2020-09-02 20:45:00|88526.5|88476.5|88532.6|88482.6|88540.2|88490.2|88521.3|88471.3|702
1599079800000|2020-09-02 20:50:00|88534.3|88484.3|88503.1|88453.1|88534.5|88484.5|88491.9|88441.9|604
1599080100000|2020-09-02 20:55:00|88507.2|88457.2|88522.5|88333.4|88559.7|88468.5|88460.3|88267.7|816
1599080400000|2020-09-02 21:00:00|88547.9|88309.8|88528|88247.9|88563.3|88309.8|88524.9|88247.9|58
1599080700000|2020-09-02 21:05:00|88548.8|88223.1|88549.4|88179.8|88646.6|88265.9|88496.9|88138.4|108
1599081000000|2020-09-02 21:10:00|88539.6|88203.1|88540.2|88279|88587.6|88279|88482.9|88167.8|181
1599081300000|2020-09-02 21:15:00|88543.2|88240|88545.6|88228.8|88566.7|88279|88486.1|88210.1|299
1599081600000|2020-09-02 21:20:00|88548.6|88239.3|88570.6|88236|88591.6|88293|88486.1|88208.7|279
1599081900000|2020-09-02 21:25:00|88561.8|88231.1|88569.2|88223.4|88621.3|88292|88507.8|88188.4|341
1599082200000|2020-09-02 21:30:00|88567.3|88209.3|88556.7|88241.1|88607.5|88292|88495.5|88193.5|300
1599082500000|2020-09-02 21:35:00|88541|88250.6|88572.4|88218.8|88587.9|88292|88493.3|88205.1|512
1599082800000|2020-09-02 21:40:00|88571|88218.5|88570.5|88220.4|88583|88263.6|88519.8|88200.1|516
1599083100000|2020-09-02 21:45:00|88550.8|88236.8|88556.2|88228.3|88583.4|88317|88517|88208.4|501
1599083400000|2020-09-02 21:50:00|88567.5|88219.6|88550.7|88233|88586.2|88317|88505.6|88185.4|313
1599083700000|2020-09-02 21:55:00|88548.7|88225.7|88505.6|88320.7|88574.3|88347|88481.9|88195.9|404
1599084000000|2020-09-02 22:00:00|88520.6|88319.9|88512.2|88368.4|88544|88375.1|88490.3|88300|949
1599084300000|2020-09-02 22:05:00|88514.7|88367.2|88504.6|88370.9|88535.6|88418.3|88458.3|88333.3|636
1599084600000|2020-09-02 22:10:00|88506.6|88370.3|88478.6|88428.6|88523.4|88431.4|88462.1|88360.5|331
1599084900000|2020-09-02 22:15:00|88516.8|88391.7|88481.7|88431.7|88531|88439.7|88469.5|88384|396
1599085200000|2020-09-02 22:20:00|88479.6|88429.6|88479.1|88429.1|88531.3|88443|88476.1|88387.8|325
1599085500000|2020-09-02 22:25:00|88481.9|88431.9|88478.5|88428.5|88526.4|88435.5|88473.6|88383.7|780
1599085800000|2020-09-02 22:30:00|88478.9|88428.9|88492.4|88442.4|88531.9|88451.6|88474.3|88399.2|646
1599086100000|2020-09-02 22:35:00|88490.8|88440.8|88495.7|88445.7|88540.1|88462|88485.8|88405|391
1599086400000|2020-09-02 22:40:00|88497|88447|88496.3|88446.3|88546|88468.6|88483.4|88396.7|360
1599086700000|2020-09-02 22:45:00|88495.8|88445.8|88499.8|88449.8|88543|88453|88488.4|88405|408
1599087000000|2020-09-02 22:50:00|88499.4|88449.4|88489|88439|88535.8|88461|88474.8|88389.6|418
1599087300000|2020-09-02 22:55:00|88478.1|88428.1|88481.1|88431.1|88483.4|88433.4|88465.7|88415.7|371
1599087600000|2020-09-02 23:00:00|88480.7|88430.7|88480.3|88430.3|88492|88442|88459.4|88409.4|413
1599087900000|2020-09-02 23:05:00|88478.4|88428.4|88485.3|88435.3|88496.8|88446.8|88455.2|88405.2|387
1599088200000|2020-09-02 23:10:00|88482.6|88432.6|88489|88439|88500.7|88450.7|88474|88424|444
1599088500000|2020-09-02 23:15:00|88490.1|88440.1|88485.5|88435.5|88497.3|88447.3|88477.2|88427.2|479
1599088800000|2020-09-02 23:20:00|88483.8|88433.8|88482.4|88432.4|88492.5|88442.5|88473.8|88423.8|676
1599089100000|2020-09-02 23:25:00|88485.5|88435.5|88486.8|88436.8|88491.3|88441.3|88475.1|88425.1|681
1599089400000|2020-09-02 23:30:00|88483.5|88433.5|88491.2|88441.2|88498.6|88448.6|88465|88415|482
1599089700000|2020-09-02 23:35:00|88489.3|88439.3|88494.4|88444.4|88498.8|88448.8|88479.1|88429.1|352
1599090000000|2020-09-02 23:40:00|88494.9|88444.9|88478.5|88428.5|88497.6|88447.6|88474.7|88424.7|536
1599090300000|2020-09-02 23:45:00|88479.8|88429.8|88487.5|88437.5|88500.3|88450.3|88478.2|88428.2|563
1599090600000|2020-09-02 23:50:00|88489.7|88439.7|88515.4|88465.4|88515.7|88465.7|88483.2|88433.2|731
1599090900000|2020-09-02 23:55:00|88515.1|88465.1|88532.8|88482.8|88539.5|88489.5|88509.9|88459.9|957
1599091200000|2020-09-03 00:00:00|88526.2|88476.2|88605.4|88555.4|88618|88568|88524.1|88474.1|1257
1599091500000|2020-09-03 00:05:00|88604.6|88554.6|88581.9|88531.9|88606.1|88556.1|88574.6|88524.6|725
1599091800000|2020-09-03 00:10:00|88580.8|88530.8|88576|88526|88582.1|88532.1|88553.9|88503.9|829
1599092100000|2020-09-03 00:15:00|88576.3|88526.3|88570.1|88520.1|88582.6|88532.6|88557.3|88507.3|825
1599092400000|2020-09-03 00:20:00|88568.1|88518.1|88561.5|88511.5|88588.5|88538.5|88556.5|88506.5|794
1599092700000|2020-09-03 00:25:00|88560.1|88510.1|88553.1|88503.1|88572.4|88522.4|88546|88496|772
1599093000000|2020-09-03 00:30:00|88553.7|88503.7|88557.6|88507.6|88565.9|88515.9|88544.1|88494.1|873
1599093300000|2020-09-03 00:35:00|88556.9|88506.9|88564.1|88514.1|88605.4|88555.4|88545.2|88495.2|1075
1599093600000|2020-09-03 00:40:00|88563.5|88513.5|88579.6|88529.6|88589.7|88539.7|88561.9|88511.9|726
1599093900000|2020-09-03 00:45:00|88580.2|88530.2|88597.7|88547.7|88597.8|88547.8|88574.1|88524.1|770
1599094200000|2020-09-03 00:50:00|88597.4|88547.4|88610.9|88560.9|88610.9|88560.9|88573.3|88523.3|904
1599094500000|2020-09-03 00:55:00|88611|88561|88668.8|88618.8|88672|88622|88591.3|88541.3|1414
1599094800000|2020-09-03 01:00:00|88668.1|88618.1|88663|88613|88705.3|88655.3|88648.9|88598.9|1355
1599095100000|2020-09-03 01:05:00|88662.8|88612.8|88680.5|88630.5|88707.5|88657.5|88648.4|88598.4|1023
1599095400000|2020-09-03 01:10:00|88681.1|88631.1|88723.7|88673.7|88726.5|88676.5|88657.9|88607.9|910
1599095700000|2020-09-03 01:15:00|88723.5|88673.5|88712.7|88662.7|88730.4|88680.4|88705|88655|1059
1599096000000|2020-09-03 01:20:00|88712.3|88662.3|88736|88686|88738.3|88688.3|88710.9|88660.9|1193
1599096300000|2020-09-03 01:25:00|88735.7|88685.7|88733.8|88683.8|88738.1|88688.1|88723.6|88673.6|971
1599096600000|2020-09-03 01:30:00|88735.2|88685.2|88732.2|88682.2|88743.1|88693.1|88723.6|88673.6|1385
1599096900000|2020-09-03 01:35:00|88731.8|88681.8|88737.2|88687.2|88751.5|88701.5|88722.3|88672.3|1152
1599097200000|2020-09-03 01:40:00|88736.3|88686.3|88765.5|88715.5|88770.5|88720.5|88736.2|88686.2|809
1599097500000|2020-09-03 01:45:00|88763|88713|88730|88680|88763|88713|88726.1|88676.1|941
1599097800000|2020-09-03 01:50:00|88730.7|88680.7|88696.7|88646.7|88731|88681|88684.5|88634.5|958
1599098100000|2020-09-03 01:55:00|88696.8|88646.8|88679|88629|88707.1|88657.1|88672.1|88622.1|990
1599098400000|2020-09-03 02:00:00|88679.1|88629.1|88632.5|88582.5|88705.2|88655.2|88626.8|88576.8|1016
1599098700000|2020-09-03 02:05:00|88623.8|88573.8|88640.3|88590.3|88665.1|88615.1|88620.4|88570.4|1270
1599099000000|2020-09-03 02:10:00|88640.9|88590.9|88619.9|88569.9|88645.9|88595.9|88614.3|88564.3|830
1599099300000|2020-09-03 02:15:00|88620.5|88570.5|88622.2|88572.2|88652.3|88602.3|88611.4|88561.4|969
1599099600000|2020-09-03 02:20:00|88621.9|88571.9|88625.1|88575.1|88640.4|88590.4|88616.8|88566.8|814
1599099900000|2020-09-03 02:25:00|88625.2|88575.2|88639.3|88589.3|88649.6|88599.6|88605.6|88555.6|777
1599100200000|2020-09-03 02:30:00|88639.6|88589.6|88664.1|88614.1|88677.2|88627.2|88637.3|88587.3|882
1599100500000|2020-09-03 02:35:00|88664.9|88614.9|88666.3|88616.3|88689.5|88639.5|88630.2|88580.2|1183
1599100800000|2020-09-03 02:40:00|88667.1|88617.1|88671.9|88621.9|88684.1|88634.1|88648.1|88598.1|1433
1599101100000|2020-09-03 02:45:00|88672.2|88622.2|88690.1|88640.1|88741.2|88691.2|88668.1|88618.1|1392
1599101400000|2020-09-03 02:50:00|88693.6|88643.6|88708.4|88658.4|88737.1|88687.1|88678.3|88628.3|1430
1599101700000|2020-09-03 02:55:00|88704.3|88654.3|88675|88625|88714.9|88664.9|88615.6|88565.6|1410
1599102000000|2020-09-03 03:00:00|88675.1|88625.1|88699.6|88649.6|88711.9|88661.9|88668|88618|972
1599102300000|2020-09-03 03:05:00|88699.3|88649.3|88714.3|88664.3|88789.9|88716.9|88609.8|88528.4|1403
1599102600000|2020-09-03 03:10:00|88714.8|88664.8|88710.6|88660.6|88760.4|88710.4|88685.6|88635.6|1262
1599102900000|2020-09-03 03:15:00|88711.6|88661.6|88733.6|88683.6|88778.6|88728.6|88693.8|88643.8|1465
1599103200000|2020-09-03 03:20:00|88733.2|88683.2|88776.6|88726.6|88791.1|88741.1|88720.6|88670.6|1196
1599103500000|2020-09-03 03:25:00|88780|88730|88716.4|88666.4|88790.1|88740.1|88716|88666|1003
1599103800000|2020-09-03 03:30:00|88716.8|88666.8|88742.4|88692.4|88800.3|88750.3|88665.9|88615.9|1095
1599104100000|2020-09-03 03:35:00|88742.5|88692.5|88708.7|88658.7|88772.2|88722.2|88654|88604|879
1599104400000|2020-09-03 03:40:00|88708.6|88658.6|88749.1|88699.1|88800.3|88739.6|88686.4|88597.8|1474
1599104700000|2020-09-03 03:45:00|88749.8|88699.8|88732|88682|88793.1|88743.1|88672.4|88622.4|1126
1599105000000|2020-09-03 03:50:00|88731.7|88681.7|88743.2|88693.2|88793.6|88743.6|88673.2|88623.2|1032
1599105300000|2020-09-03 03:55:00|88743.7|88693.7|88736.2|88686.2|88783.3|88733.3|88724.3|88674.3|1237
1599105600000|2020-09-03 04:00:00|88736.1|88686.1|88743.2|88693.2|88776|88726|88725.8|88675.8|1772
1599105900000|2020-09-03 04:05:00|88743.5|88693.5|88724.4|88674.4|88764|88714|88659.4|88609.4|1186
1599106200000|2020-09-03 04:10:00|88723.5|88673.5|88800.2|88750.2|88826.6|88762|88674.2|88624.2|1050
1599106500000|2020-09-03 04:15:00|88799.1|88749.1|88774.5|88724.5|88868.4|88818.4|88737.9|88687.9|1562
1599106800000|2020-09-03 04:20:00|88774.4|88724.4|88801.4|88751.4|88817|88767|88769.1|88719.1|993
1599107100000|2020-09-03 04:25:00|88801.8|88751.8|88805.9|88755.9|88816.4|88766.4|88785.6|88735.6|1013
1599107400000|2020-09-03 04:30:00|88805.4|88755.4|88799.2|88749.2|88827.5|88777.5|88794.2|88744.2|960
1599107700000|2020-09-03 04:35:00|88799.3|88749.3|88818.6|88768.6|88824.8|88774.8|88796.5|88746.5|774
1599108000000|2020-09-03 04:40:00|88818.7|88768.7|88842.6|88792.6|88854.3|88804.3|88814.9|88764.9|921
1599108300000|2020-09-03 04:45:00|88842.5|88792.5|88873.5|88823.5|88874.5|88824.5|88838.6|88788.6|1229
1599108600000|2020-09-03 04:50:00|88872.6|88822.6|88831.7|88781.7|88879.3|88829.3|88823.4|88773.4|1255
1599108900000|2020-09-03 04:55:00|88831.4|88781.4|88895.9|88845.9|88909.8|88859.8|88821.3|88771.3|909
1599109200000|2020-09-03 05:00:00|88891.9|88841.9|88922|88872|88939.8|88889.8|88889.5|88839.5|1390
1599109500000|2020-09-03 05:05:00|88923.2|88873.2|88896.2|88846.2|88941.5|88891.5|88896.1|88846.1|1284
1599109800000|2020-09-03 05:10:00|88896.9|88846.9|88907.4|88857.4|88920.2|88870.2|88839.5|88789.5|1045
1599110100000|2020-09-03 05:15:00|88907.2|88857.2|88873.1|88823.1|88907.2|88857.2|88869.9|88819.9|1133
1599110400000|2020-09-03 05:20:00|88873.5|88823.5|88900.6|88850.6|88902.9|88852.9|88872.3|88822.3|779
1599110700000|2020-09-03 05:25:00|88900.4|88850.4|88913.3|88863.3|88913.3|88863.3|88889.6|88839.6|764
1599111000000|2020-09-03 05:30:00|88913.4|88863.4|88956.7|88906.7|89000.6|88950.6|88908.5|88858.5|1591
1599111300000|2020-09-03 05:35:00|88956.2|88906.2|88958.6|88908.6|88961|88911|88865.2|88815.2|1624
1599111600000|2020-09-03 05:40:00|88958.3|88908.3|89003.6|88953.6|89004.1|88954.1|88949.5|88899.5|1240
1599111900000|2020-09-03 05:45:00|89003|88953|89006.3|88956.3|89016.9|88966.9|88969.9|88919.9|1231
1599112200000|2020-09-03 05:50:00|89005.8|88955.8|88967.3|88917.3|89008.5|88958.5|88959.9|88909.9|1092
1599112500000|2020-09-03 05:55:00|88967.9|88917.9|89005.4|88955.4|89021.4|88971.4|88961.6|88911.6|1084
1599112800000|2020-09-03 06:00:00|89005.2|88955.2|89188.6|89138.6|89196.9|89146.9|88987.3|88937.3|1587
1599113100000|2020-09-03 06:05:00|89187.4|89137.4|89080.9|89030.9|89245.8|89195.8|89080.9|89030.9|1571
1599113400000|2020-09-03 06:10:00|89081.1|89031.1|89068.4|89018.4|89128|89078|89055.4|89005.4|1404
1599113700000|2020-09-03 06:15:00|89068.2|89018.2|89041|88991|89071.6|89021.6|89021.5|88971.5|1321
1599114000000|2020-09-03 06:20:00|89040.7|88990.7|89025.9|88975.9|89044|88994|89011.9|88961.9|1207
1599114300000|2020-09-03 06:25:00|89025.2|88975.2|89036.9|88986.9|89057.8|89007.8|89013.1|88963.1|1359
1599114600000|2020-09-03 06:30:00|89038.3|88988.3|89090.5|89040.5|89106|89057.5|89028.4|88978.4|1462
1599114900000|2020-09-03 06:35:00|89091.1|89041.1|89079.1|89029.1|89137.5|89089.5|89074.9|89024.9|1618
1599115200000|2020-09-03 06:40:00|89077.4|89027.4|89129.5|89104.5|89150.2|89111.5|89077.4|89027.4|1398
1599115500000|2020-09-03 06:45:00|89129.2|89104.2|89148.6|89098.6|89193.9|89145.6|89117.1|89077.4|1630
1599115800000|2020-09-03 06:50:00|89148.7|89098.7|89107.9|89057.9|89167.5|89117.5|89107.6|89057.6|1547
1599116100000|2020-09-03 06:55:00|89108.1|89058.1|89079.2|89029.2|89126.7|89076.7|89032.6|88982.6|1592
1599116400000|2020-09-03 07:00:00|89079.6|89029.6|89030.4|88980.4|89085.1|89035.1|88992|88948.8|1833
1599116700000|2020-09-03 07:05:00|89030.3|88980.3|88950|88900|89060|89010|88941.3|88891.3|1738
1599117000000|2020-09-03 07:10:00|88950.9|88900.9|88873.7|88823.7|88954.6|88904.6|88844.3|88808.2|1574
1599117300000|2020-09-03 07:15:00|88871.4|88821.4|88860|88810|88888.3|88838.3|88830.4|88780.4|1612
1599117600000|2020-09-03 07:20:00|88859.8|88809.8|88771.3|88721.3|88862.6|88812.6|88749.2|88699.2|1777
1599117900000|2020-09-03 07:25:00|88771.5|88721.5|88804.6|88754.6|88830.7|88780.7|88771.5|88721.5|1675
1599118200000|2020-09-03 07:30:00|88804.1|88754.1|88704.3|88654.3|88806|88756|88678.9|88628.9|1752
1599118500000|2020-09-03 07:35:00|88705.9|88655.9|88709.4|88659.4|88723.3|88673.3|88676.8|88626.8|1574
1599118800000|2020-09-03 07:40:00|88708.3|88658.3|88742.4|88692.4|88753.9|88703.9|88706.4|88656.4|1342
1599119100000|2020-09-03 07:45:00|88742.3|88692.3|88791.1|88741.1|88801.6|88751.6|88720.7|88670.7|1649
1599119400000|2020-09-03 07:50:00|88791.9|88741.9|88839.6|88789.6|88844.8|88794.8|88771.6|88721.6|1489
1599119700000|2020-09-03 07:55:00|88840.4|88790.4|88801|88751|88846.5|88796.5|88761.7|88711.7|1657
1599120000000|2020-09-03 08:00:00|88803.3|88753.3|88751.7|88701.7|88808.8|88758.8|88724.1|88674.1|1722
1599120300000|2020-09-03 08:05:00|88751.5|88701.5|88878.3|88828.3|88881.2|88843.9|88746.3|88701.5|1428
1599120600000|2020-09-03 08:10:00|88878.4|88828.4|88858.7|88808.7|88912.5|88862.5|88840.2|88800.1|1287
1599120900000|2020-09-03 08:15:00|88859|88809|88859.8|88809.8|88870.6|88829.6|88806.6|88756.6|1178
1599121200000|2020-09-03 08:20:00|88860.3|88810.3|88817|88767|88879.8|88842.3|88792.6|88758.4|1416
1599121500000|2020-09-03 08:25:00|88816.9|88766.9|88830.8|88780.8|88867|88822|88801.3|88761.2|1249
1599121800000|2020-09-03 08:30:00|88830.7|88780.7|88829|88779|88842.9|88801.7|88797.8|88759.6|1485
1599122100000|2020-09-03 08:35:00|88827.6|88777.6|88867.5|88842.5|88905|88865.9|88807.7|88767|1381
1599122400000|2020-09-03 08:40:00|88867.2|88842.2|88776.3|88726.3|88874.3|88842.6|88751.4|88712.4|1626
1599122700000|2020-09-03 08:45:00|88776.2|88726.2|88785.4|88735.4|88795.1|88751.9|88751.3|88711.5|1502
1599123000000|2020-09-03 08:50:00|88785.1|88735.1|88729.6|88679.6|88786.5|88743.6|88718.4|88668.4|1386
1599123300000|2020-09-03 08:55:00|88729.3|88679.3|88770|88720|88775|88725|88728|88678|1340
1599123600000|2020-09-03 09:00:00|88769.9|88719.9|88829.9|88779.9|88840.7|88803.5|88767.8|88717.8|1437
1599123900000|2020-09-03 09:05:00|88829.5|88779.5|88843.1|88818.1|88863.5|88825.7|88812.4|88762.4|1320
1599124200000|2020-09-03 09:10:00|88842.8|88817.8|88862.1|88812.1|88880.6|88838.8|88828.1|88785.4|1503
1599124500000|2020-09-03 09:15:00|88862.6|88812.6|88916.6|88866.6|88931.2|88881.2|88839.8|88795.7|1477
1599124800000|2020-09-03 09:20:00|88916.3|88866.3|88902.3|88852.3|88927.9|88877.9|88895.4|88845.5|1298
1599125100000|2020-09-03 09:25:00|88902.4|88852.4|88953.8|88903.8|88955.2|88905.2|88858.7|88808.7|1556
1599125400000|2020-09-03 09:30:00|88949.5|88899.5|88939.8|88889.8|88971.8|88931.5|88931|88881|1425
1599125700000|2020-09-03 09:35:00|88940.4|88890.4|88881.9|88831.9|88947.8|88897.8|88874.7|88824.7|1526
1599126000000|2020-09-03 09:40:00|88881.1|88831.1|88888.3|88838.3|88909.3|88869.4|88858.6|88808.6|1374
1599126300000|2020-09-03 09:45:00|88889.3|88839.3|88828.3|88778.3|88890.6|88846.6|88827|88777|1320
1599126600000|2020-09-03 09:50:00|88827.4|88777.4|88856.4|88806.4|88871.5|88821.5|88821.9|88771.9|1214
1599126900000|2020-09-03 09:55:00|88856.3|88806.3|88935.8|88885.8|88953|88903|88856.3|88806.3|1516
1599127200000|2020-09-03 10:00:00|88936.5|88886.5|88976.2|88926.2|88982.8|88932.8|88925|88879|1341
1599127500000|2020-09-03 10:05:00|88977.3|88927.3|88937.2|88912.2|88978.8|88928.8|88935.8|88898.2|1354
1599127800000|2020-09-03 10:10:00|88937.4|88912.4|88928|88878|88963.5|88926.4|88905.5|88855.5|1330
1599128100000|2020-09-03 10:15:00|88927.7|88877.7|88969.7|88919.7|88972|88922|88912.9|88862.9|1282
1599128400000|2020-09-03 10:20:00|88970.1|88920.1|88977|88927|88994.4|88944.5|88944|88904.5|1125
1599128700000|2020-09-03 10:25:00|88976.8|88926.8|88942.8|88892.8|88977|88932.8|88900.3|88864.9|1368
1599129000000|2020-09-03 10:30:00|88944|88894|88978.4|88928.4|88986.3|88936.3|88932.5|88891.6|1261
1599129300000|2020-09-03 10:35:00|88978|88928|89007.2|88957.2|89009.2|88959.2|88951|88913.5|1305
1599129600000|2020-09-03 10:40:00|89007|88957|89046.8|88996.8|89050.6|89000.6|88967.7|88917.7|1368
1599129900000|2020-09-03 10:45:00|89045.1|88995.1|89057.8|89007.8|89077.1|89028.1|89036.6|88995|1162
1599130200000|2020-09-03 10:50:00|89057.6|89007.6|89046.6|88996.6|89062.9|89023.5|89029.6|88987.1|1120
1599130500000|2020-09-03 10:55:00|89044.9|88994.9|89079.6|89029.6|89086.2|89046.9|89028.2|88988.5|1220
1599130800000|2020-09-03 11:00:00|89079.3|89029.3|89092.8|89042.8|89100.8|89062.4|89068.3|89022.2|1374
1599131100000|2020-09-03 11:05:00|89092.6|89042.6|89154.7|89104.7|89162|89112|89087.3|89037.3|1376
1599131400000|2020-09-03 11:10:00|89154.8|89104.8|89121.7|89071.7|89169.3|89128.3|89104.6|89068.5|1269
1599131700000|2020-09-03 11:15:00|89109.5|89084.5|89076.1|89026.1|89127.1|89086.7|89054.1|89022.4|1331
1599132000000|2020-09-03 11:20:00|89076|89026|89110|89060|89120.6|89082|89049.6|89003.7|1468
1599132300000|2020-09-03 11:25:00|89109.7|89059.7|89171.4|89121.4|89216.6|89172|89094.4|89055.2|1489
1599132600000|2020-09-03 11:30:00|89171.8|89121.8|89155.2|89105.2|89174.2|89125.2|89126.1|89084.3|964
1599132900000|2020-09-03 11:35:00|89155.3|89105.3|89126.5|89076.5|89155.7|89112.4|89125.8|89075.8|994
1599133200000|2020-09-03 11:40:00|89126.6|89076.6|89191.1|89141.1|89191.5|89141.5|89119.7|89075.9|1164
1599133500000|2020-09-03 11:45:00|89191.2|89141.2|89166|89141|89235.8|89194.8|89158.8|89108.8|1256
1599133800000|2020-09-03 11:50:00|89166.1|89141.1|89177|89127|89206.8|89156.8|89135.8|89089.1|1558
1599134100000|2020-09-03 11:55:00|89177.2|89127.2|89171.3|89121.3|89189.7|89152.9|89140.2|89104.2|1377
1599134400000|2020-09-03 12:00:00|89171.7|89121.7|89198.4|89148.4|89241.1|89192.8|89147.6|89108.9|1583
1599134700000|2020-09-03 12:05:00|89195.1|89145.1|89182.7|89132.7|89206.6|89159.8|89164.7|89114.7|1456
1599135000000|2020-09-03 12:10:00|89182.5|89132.5|89164.4|89139.4|89184.2|89144|89126.9|89090.1|1313
1599135300000|2020-09-03 12:15:00|89164.3|89139.3|89192.3|89142.3|89222|89172|89156|89128.6|1433
1599135600000|2020-09-03 12:20:00|89192.4|89142.4|89138.8|89088.8|89198.4|89152.8|89124.3|89074.4|1390
1599135900000|2020-09-03 12:25:00|89137.7|89087.7|89109.6|89059.6|89158.8|89124.4|89090.7|89044.9|1423
1599136200000|2020-09-03 12:30:00|89111.5|89061.5|88951.2|88901.2|89116|89066|88951.2|88901.2|1897
1599136500000|2020-09-03 12:35:00|88953.1|88903.1|88984.8|88934.8|89014.1|88964.1|88933|88887.8|1885
1599136800000|2020-09-03 12:40:00|88985.2|88935.2|89043.4|88993.4|89043.9|88993.9|88972.4|88922.4|1724
1599137100000|2020-09-03 12:45:00|89040.4|88990.4|89078.5|89028.5|89097.2|89047.2|89038.5|88988.5|1558
1599137400000|2020-09-03 12:50:00|89079.1|89029.1|89065.3|89015.3|89110.2|89060.2|89063.7|89015.3|1580
1599137700000|2020-09-03 12:55:00|89065.8|89015.8|89049.5|88999.5|89107.1|89057.1|89024.7|88974.7|1600
1599138000000|2020-09-03 13:00:00|89049.7|88999.7|89108.9|89083.9|89140.5|89090.5|89043.3|88995.7|1636
1599138300000|2020-09-03 13:05:00|89110.2|89085.2|89163.6|89113.6|89167.7|89117.7|89081.2|89031.2|1520
1599138600000|2020-09-03 13:10:00|89164|89114|89133.5|89083.5|89167.6|89117.6|89108.1|89058.3|1565
1599138900000|2020-09-03 13:15:00|89132.9|89082.9|89103.3|89053.3|89132.9|89082.9|89080.8|89030.8|1493
1599139200000|2020-09-03 13:20:00|89103.6|89053.6|89096|89046|89113.9|89063.9|89064.2|89014.2|1622
1599139500000|2020-09-03 13:25:00|89095.2|89045.2|88984.9|88934.9|89111.7|89061.7|88982|88932|1773
1599139800000|2020-09-03 13:30:00|88984.3|88934.3|89057.9|89007.9|89060.6|89010.6|88956.8|88906.8|1829
1599140100000|2020-09-03 13:35:00|89057.7|89007.7|89012.5|88962.5|89101.8|89051.8|89011.6|88961.6|1802
1599140400000|2020-09-03 13:40:00|89013.2|88963.2|89057.2|89007.2|89090|89040|89000.8|88950.8|1630
1599140700000|2020-09-03 13:45:00|89055.5|89005.5|89002.2|88952.2|89071.2|89021.2|88975|88925|1704
1599141000000|2020-09-03 13:50:00|89001.6|88951.6|89076.3|89026.3|89096.8|89046.8|88999.3|88949.3|1660
1599141300000|2020-09-03 13:55:00|89076.5|89026.5|89046.6|88996.6|89077.6|89027.6|88976|88926|1780
1599141600000|2020-09-03 14:00:00|89046|88996|89032.9|88982.9|89069.9|89019.9|88997.7|88947.7|1967
1599141900000|2020-09-03 14:05:00|89033.1|88983.1|89006.7|88956.7|89102.7|89052.7|88988|88938|1741
1599142200000|2020-09-03 14:10:00|89008.5|88958.5|89090.5|89040.5|89104.4|89054.4|88956.9|88906.9|1826
1599142500000|2020-09-03 14:15:00|89090.6|89040.6|89220.6|89195.6|89249.1|89199.1|89084.9|89034.9|1933
1599142800000|2020-09-03 14:20:00|89218.2|89193.2|89321.1|89271.1|89349.6|89299.6|89212.1|89173.1|2036
1599143100000|2020-09-03 14:25:00|89321.4|89271.4|89236.4|89186.4|89321.4|89271.4|89194.5|89144.5|1961
1599143400000|2020-09-03 14:30:00|89236.6|89186.6|89191.7|89141.7|89274.7|89224.7|89148.5|89098.5|1973
1599143700000|2020-09-03 14:35:00|89189.8|89139.8|89258|89208|89268.1|89218.1|89149.4|89099.4|2000
1599144000000|2020-09-03 14:40:00|89255|89205|89213.4|89163.4|89290.7|89240.7|89188.3|89141.8|2035
1599144300000|2020-09-03 14:45:00|89212.3|89162.3|89252.7|89202.7|89309.1|89259.1|89199.9|89149.9|2033
1599144600000|2020-09-03 14:50:00|89252.4|89202.4|89218.3|89168.3|89281|89231|89191.4|89152.2|1938
1599144900000|2020-09-03 14:55:00|89218.1|89168.1|89250.9|89200.9|89344.4|89294.4|89212.6|89162.6|2100
1599145200000|2020-09-03 15:00:00|89251.3|89201.3|89436.5|89386.5|89447.5|89397.5|89218.5|89184|2054
1599145500000|2020-09-03 15:05:00|89435.5|89385.5|89414.7|89364.7|89464.6|89414.6|89388.7|89338.7|2089
1599145800000|2020-09-03 15:10:00|89414.8|89364.8|89454.4|89404.4|89468.3|89418.3|89369.1|89319.1|2016
1599146100000|2020-09-03 15:15:00|89454.1|89404.1|89689.5|89639.5|89704.8|89654.8|89453.6|89403.6|2116
1599146400000|2020-09-03 15:20:00|89689.7|89639.7|89614.4|89564.4|89749.4|89699.4|89589.6|89539.6|2149
1599146700000|2020-09-03 15:25:00|89612.8|89562.8|89563.4|89513.4|89643.7|89593.7|89555.7|89505.7|2000
1599147000000|2020-09-03 15:30:00|89563.7|89513.7|89482.1|89432.1|89583.2|89533.2|89450.7|89400.7|2068
1599147300000|2020-09-03 15:35:00|89481.7|89431.7|89369.4|89319.4|89524.8|89474.8|89364.1|89314.1|2010
1599147600000|2020-09-03 15:40:00|89368.3|89318.3|89318.4|89268.4|89377.1|89327.1|89311.4|89261.4|1827
1599147900000|2020-09-03 15:45:00|89318.8|89268.8|89331.2|89281.2|89371.5|89321.5|89288.3|89238.3|1766
1599148200000|2020-09-03 15:50:00|89331.7|89281.7|89225|89175|89339.2|89289.2|89222.1|89172.1|1641
1599148500000|2020-09-03 15:55:00|89225.3|89175.3|89302.6|89252.6|89327.6|89277.6|89222|89172|1754
1599148800000|2020-09-03 16:00:00|89302.4|89252.4|89309.2|89259.2|89324.9|89274.9|89266.2|89216.2|1836
1599149100000|2020-09-03 16:05:00|89304.8|89254.8|89258.3|89208.3|89327.7|89283.3|89258.3|89208.3|1660
1599149400000|2020-09-03 16:10:00|89259.8|89209.8|89174.5|89124.5|89260.3|89210.3|89171.6|89121.6|1695
1599149700000|2020-09-03 16:15:00|89174.7|89124.7|89216.1|89166.1|89226.4|89176.4|89171.4|89121.4|1717
1599150000000|2020-09-03 16:20:00|89211.9|89161.9|89202.2|89152.2|89228.6|89178.6|89188.8|89138.8|1570
1599150300000|2020-09-03 16:25:00|89202.4|89152.4|89171|89121|89210.3|89160.3|89144.6|89094.6|1522
1599150600000|2020-09-03 16:30:00|89170.6|89120.6|89258.4|89208.4|89259.5|89209.5|89142.2|89092.2|1685
1599150900000|2020-09-03 16:35:00|89259|89209|89217.1|89167.1|89279.7|89229.7|89211.8|89161.8|1588
1599151200000|2020-09-03 16:40:00|89214.9|89164.9|89243.6|89193.6|89244.9|89194.9|89202.7|89152.7|1263
1599151500000|2020-09-03 16:45:00|89243.8|89193.8|89309.8|89259.8|89310.3|89260.3|89240.9|89190.9|1450
1599151800000|2020-09-03 16:50:00|89309.9|89259.9|89311.9|89261.9|89323.3|89273.3|89297.8|89247.8|1272
1599152100000|2020-09-03 16:55:00|89312.3|89262.3|89318.9|89268.9|89319|89269|89273.5|89223.5|1261
1599152400000|2020-09-03 17:00:00|89318.5|89268.5|89354.7|89304.7|89363|89313|89309.1|89259.1|1471
1599152700000|2020-09-03 17:05:00|89354.8|89304.8|89330.1|89280.1|89360.4|89310.4|89323.3|89273.3|1574
1599153000000|2020-09-03 17:10:00|89331|89281|89223.9|89173.9|89341.9|89291.9|89223.9|89173.9|1586
1599153300000|2020-09-03 17:15:00|89222.5|89172.5|89269.7|89219.7|89285.9|89235.9|89216|89166|1356
1599153600000|2020-09-03 17:20:00|89270.2|89220.2|89186.4|89136.4|89270.2|89220.2|89168.2|89118.2|1478
1599153900000|2020-09-03 17:25:00|89186.7|89136.7|89196.6|89146.6|89220.9|89170.9|89180.1|89130.1|1615
1599154200000|2020-09-03 17:30:00|89196.4|89146.4|89232.4|89182.4|89241.4|89191.4|89195.7|89145.7|1531
1599154500000|2020-09-03 17:35:00|89233.2|89183.2|89259|89209|89262.6|89212.6|89212.5|89162.5|1279
1599154800000|2020-09-03 17:40:00|89260.8|89210.8|89282.1|89232.1|89288.7|89238.7|89234.1|89184.1|1230
1599155100000|2020-09-03 17:45:00|89283.7|89233.7|89267.4|89217.4|89283.7|89237|89259.3|89209.3|1126
1599155400000|2020-09-03 17:50:00|89267.3|89217.3|89210.9|89160.9|89267.7|89217.7|89204.1|89154.1|1161
1599155700000|2020-09-03 17:55:00|89210.5|89160.5|89174.5|89124.5|89216.6|89166.6|89169.2|89119.2|1521
1599156000000|2020-09-03 18:00:00|89175.3|89125.3|89133.3|89083.3|89185.1|89135.1|89118.4|89068.4|1433
1599156300000|2020-09-03 18:05:00|89133.1|89083.1|89107.9|89057.9|89145.2|89095.2|89106.4|89056.4|1280
1599156600000|2020-09-03 18:10:00|89107.1|89057.1|89118.6|89068.6|89136.2|89093.4|89086.2|89036.2|1086
1599156900000|2020-09-03 18:15:00|89117.8|89067.8|89145.9|89095.9|89153|89103|89115.9|89065.9|1063
1599157200000|2020-09-03 18:20:00|89145.6|89095.6|89131.5|89081.5|89145.7|89095.7|89126.2|89076.2|980
1599157500000|2020-09-03 18:25:00|89131.3|89081.3|89107.3|89057.3|89142.8|89092.8|89091.5|89041.5|1096
1599157800000|2020-09-03 18:30:00|89107.2|89057.2|89073.3|89023.3|89118.4|89068.4|89046.5|88996.5|1604
1599158100000|2020-09-03 18:35:00|89072.5|89022.5|89050.5|89000.5|89086.6|89036.6|89002.7|88952.7|1436
1599158400000|2020-09-03 18:40:00|89050|89000|89058.5|89008.5|89073.5|89023.5|89029.6|88979.6|1127
1599158700000|2020-09-03 18:45:00|89057.1|89007.1|89061.6|89011.6|89069.3|89019.3|89046.8|88996.8|1035
1599159000000|2020-09-03 18:50:00|89061.8|89011.8|89049.4|88999.4|89100.5|89050.5|89034.5|88984.5|1261
1599159300000|2020-09-03 18:55:00|89049.1|88999.1|89153.3|89103.3|89155.7|89105.7|89044.1|88994.1|1498
1599159600000|2020-09-03 19:00:00|89152.1|89102.1|89141.8|89091.8|89159.7|89109.7|89128.2|89078.2|1410
1599159900000|2020-09-03 19:05:00|89141.9|89091.9|89083.2|89033.2|89146.1|89096.1|89074.8|89024.8|1366
1599160200000|2020-09-03 19:10:00|89083.3|89033.3|89162.5|89112.5|89188.4|89138.4|89082.1|89032.1|1378
1599160500000|2020-09-03 19:15:00|89160|89110|89186.8|89136.8|89189.2|89139.2|89159.5|89109.5|1420
1599160800000|2020-09-03 19:20:00|89186.9|89136.9|89254.6|89204.6|89257.3|89207.3|89181.5|89131.5|1366
1599161100000|2020-09-03 19:25:00|89254.3|89204.3|89284|89234|89288.3|89238.3|89250.3|89200.3|1445
1599161400000|2020-09-03 19:30:00|89284.9|89234.9|89301.3|89251.3|89306.3|89256.3|89272.4|89222.4|1436
1599161700000|2020-09-03 19:35:00|89301.5|89251.5|89295.9|89245.9|89302.6|89252.6|89277.5|89227.5|1521
1599162000000|2020-09-03 19:40:00|89295.7|89245.7|89258.5|89208.5|89299.7|89249.7|89257|89207|1296
1599162300000|2020-09-03 19:45:00|89258.6|89208.6|89268.5|89218.5|89280.7|89230.7|89255.5|89205.5|1114
1599162600000|2020-09-03 19:50:00|89267.8|89217.8|89233.2|89183.2|89282|89232|89222.7|89172.7|1270
1599162900000|2020-09-03 19:55:00|89232.4|89182.4|89197.4|89147.4|89238.3|89188.3|89184.7|89134.7|1565
1599163200000|2020-09-03 20:00:00|89197.2|89147.2|89133|89083|89200.5|89150.5|89128.8|89078.8|1156
1599163500000|2020-09-03 20:05:00|89130.4|89080.4|89142.7|89092.7|89153.3|89103.3|89128.2|89078.2|802
1599163800000|2020-09-03 20:10:00|89144.1|89094.1|89160.3|89110.3|89169|89119|89141.7|89091.7|1062
1599164100000|2020-09-03 20:15:00|89157.8|89107.8|89160.8|89110.8|89164.8|89114.8|89152.3|89102.3|1129
1599164400000|2020-09-03 20:20:00|89160.1|89110.1|89136.1|89086.1|89162.8|89112.8|89130.6|89080.6|730
1599164700000|2020-09-03 20:25:00|89136.2|89086.2|89149.9|89099.9|89152.8|89102.8|89133.7|89083.7|903
1599165000000|2020-09-03 20:30:00|89148.8|89098.8|89133|89083|89151.2|89101.2|89118.6|89068.6|764
1599165300000|2020-09-03 20:35:00|89132.9|89082.9|89157.1|89107.1|89167.7|89117.7|89132|89082|951
1599165600000|2020-09-03 20:40:00|89158.7|89108.7|89157.8|89107.8|89167.8|89117.8|89151.5|89101.5|1650
1599165900000|2020-09-03 20:45:00|89157.3|89107.3|89154.5|89104.5|89167.7|89117.7|89151.1|89101.1|2089
1599166200000|2020-09-03 20:50:00|89156.1|89106.1|89149.9|89099.9|89162.6|89112.6|89142.8|89092.8|954
1599166500000|2020-09-03 20:55:00|89149.5|89099.5|89263.4|89082.7|89362|89117.4|89127.1|88667.1|909
1599166800000|2020-09-03 21:00:00|89267.6|89056.4|89324.3|88820.5|89324.3|89057.6|89266.4|88820.5|41
1599167100000|2020-09-03 21:05:00|89329.4|88790.4|89330.4|88809.6|89379|88874|89285.6|88746.6|99
1599167400000|2020-09-03 21:10:00|89320.4|88845.6|89286.9|88882.3|89363.6|88882.7|89284|88745|162
1599167700000|2020-09-03 21:15:00|89333.4|88857.9|89308.2|88769.2|89354|88882.3|89264.5|88725.5|111
1599168000000|2020-09-03 21:20:00|89304|88765|89304.6|88807.4|89344.6|88882.3|89261|88722|242
1599168300000|2020-09-03 21:25:00|89300.6|88824|89314.9|88775.9|89330.1|88882.3|89259|88720|116
1599168600000|2020-09-03 21:30:00|89314.5|88775.5|89310.3|88771.3|89353.4|88882.3|89262|88723|333
1599168900000|2020-09-03 21:35:00|89308.9|88769.9|89318|88840|89369.6|88879.6|89262|88723|222
1599169200000|2020-09-03 21:40:00|89316.7|88881.2|89320.4|88794.1|89353.6|88881.2|89294.5|88755.5|504
1599169500000|2020-09-03 21:45:00|89305.1|88841.2|89325.6|88828.4|89354.6|88940|89272|88757.2|507
1599169800000|2020-09-03 21:50:00|89324.9|88811.7|89292.3|88831.7|89344.7|88870.7|89271.7|88762.5|202
1599170100000|2020-09-03 21:55:00|89282.5|88835.8|89304.3|88809.9|89338|88876|89275.1|88765.3|198
1599170400000|2020-09-03 22:00:00|89303.2|88817.1|89157.5|88986.4|89415|89015.7|89155.9|88773.4|791
1599170700000|2020-09-03 22:05:00|89162.9|88985.2|89129.8|89079.8|89163.9|89080.3|89079.7|88973.1|608
1599171000000|2020-09-03 22:10:00|89127.5|89077.5|89125.8|89075.8|89136.4|89086.4|89113.9|89063.9|612
1599171300000|2020-09-03 22:15:00|89126.3|89076.3|89145.6|89095.6|89203.5|89122.7|89124.6|89043.3|629
1599171600000|2020-09-03 22:20:00|89145.5|89095.5|89161.6|89111.6|89164.8|89114.8|89130.4|89080.4|398
1599171900000|2020-09-03 22:25:00|89161.4|89111.4|89221.9|89092.2|89239.8|89156|89146|89057.6|492
1599172200000|2020-09-03 22:30:00|89183.7|89133.7|89187.9|89137.9|89236.5|89163.6|89179.5|89077.2|551
1599172500000|2020-09-03 22:35:00|89188.1|89138.1|89230.6|89180.6|89257.4|89188.8|89176.2|89083|898
1599172800000|2020-09-03 22:40:00|89231.1|89181.1|89254.5|89204.5|89268.8|89213|89229|89137.7|760
1599173100000|2020-09-03 22:45:00|89254.9|89204.9|89257|89207|89263.5|89213.5|89243.8|89193.8|493
1599173400000|2020-09-03 22:50:00|89257.5|89207.5|89286.9|89236.9|89302|89252|89247|89197|737
1599173700000|2020-09-03 22:55:00|89286.4|89236.4|89282.9|89232.9|89298|89248|89269.5|89219.5|563
1599174000000|2020-09-03 23:00:00|89281|89231|89273.7|89223.7|89304.5|89254.5|89262.7|89212.7|689
1599174300000|2020-09-03 23:05:00|89275.9|89225.9|89262.8|89212.8|89281.7|89231.7|89247.1|89197.1|604
1599174600000|2020-09-03 23:10:00|89258.4|89208.4|89326.8|89276.8|89329.5|89279.5|89244.1|89194.1|727
1599174900000|2020-09-03 23:15:00|89326.9|89276.9|89340.4|89290.4|89355.2|89305.2|89318.5|89268.5|855
1599175200000|2020-09-03 23:20:00|89340.6|89290.6|89359.3|89309.3|89366.7|89316.7|89330.2|89280.2|655
1599175500000|2020-09-03 23:25:00|89359.2|89309.2|89346.5|89296.5|89361|89311|89333.1|89283.1|776
1599175800000|2020-09-03 23:30:00|89350.6|89300.6|89369.5|89319.5|89370.2|89320.2|89341.5|89291.5|967
1599176100000|2020-09-03 23:35:00|89367.4|89317.4|89368.1|89318.1|89374.8|89324.8|89350.8|89300.8|778
1599176400000|2020-09-03 23:40:00|89367.8|89317.8|89354.4|89304.4|89368.7|89318.7|89337|89287|690
1599176700000|2020-09-03 23:45:00|89351.9|89301.9|89375.9|89325.9|89385.5|89335.5|89344.3|89294.3|820
1599177000000|2020-09-03 23:50:00|89376|89326|89383.9|89333.9|89390|89340|89360.3|89310.3|639
1599177300000|2020-09-03 23:55:00|89382.5|89332.5|89441.2|89391.2|89460.9|89410.9|89382.2|89332.2|861
1599177600000|2020-09-04 00:00:00|89440.3|89390.3|89315.9|89265.9|89445.6|89395.6|89219.2|89058.8|1472
1599177900000|2020-09-04 00:05:00|89316.7|89266.7|89267|89217|89347.4|89297.4|89266.9|89216.9|1103
1599178200000|2020-09-04 00:10:00|89268.9|89218.9|89270.7|89220.7|89285.1|89235.1|89261.1|89211.1|957
1599178500000|2020-09-04 00:15:00|89271.1|89221.1|89220.2|89170.2|89275.7|89225.7|89219.4|89169.4|1338
1599178800000|2020-09-04 00:20:00|89220.5|89170.5|89227.2|89177.2|89254.6|89199.1|89133.4|89083.4|1211
1599179100000|2020-09-04 00:25:00|89227.1|89177.1|89252.5|89202.5|89259.1|89209.1|89218.6|89168.6|933
1599179400000|2020-09-04 00:30:00|89252.3|89202.3|89227.1|89177.1|89256.2|89206.2|89184.2|89134.2|1051
1599179700000|2020-09-04 00:35:00|89227.2|89177.2|89213.9|89163.9|89240.1|89190.1|89212.7|89162.7|978
1599180000000|2020-09-04 00:40:00|89213.7|89163.7|89149.6|89099.6|89219.6|89169.6|89123.2|89073.2|1088
1599180300000|2020-09-04 00:45:00|89149.2|89099.2|89146.4|89096.4|89156.2|89106.2|89124.8|89074.8|1098
1599180600000|2020-09-04 00:50:00|89143.5|89093.5|89110.5|89060.5|89150.1|89100.1|89097.4|89047.4|1519
1599180900000|2020-09-04 00:55:00|89108.6|89058.6|89161|89111|89166.8|89116.8|89091.3|89041.3|1175
1599181200000|2020-09-04 01:00:00|89158.3|89108.3|89098.8|89048.8|89177.8|89127.8|89049|88999|1720
1599181500000|2020-09-04 01:05:00|89097.3|89047.3|89085.4|89035.4|89156.1|89106.1|89052.9|89002.9|1331
1599181800000|2020-09-04 01:10:00|89086.9|89036.9|89113.4|89063.4|89161.1|89111.1|89079.8|89029.8|1420
1599182100000|2020-09-04 01:15:00|89113.1|89063.1|89140.2|89090.2|89148.8|89098.8|89092.4|89042.4|1222
1599182400000|2020-09-04 01:20:00|89140.4|89090.4|89130|89080|89205.8|89155.8|89082.2|89032.2|1532
1599182700000|2020-09-04 01:25:00|89129.5|89079.5|89127|89077|89154.1|89104.1|89045.9|88995.9|1423
1599183000000|2020-09-04 01:30:00|89127.1|89077.1|89114.3|89064.3|89176.9|89126.9|89105.6|89055.6|1165
1599183300000|2020-09-04 01:35:00|89116|89066|89131.2|89081.2|89136.6|89086.6|89072.8|89022.8|1337
1599183600000|2020-09-04 01:40:00|89131.6|89081.6|89118.8|89068.8|89139.5|89089.5|89109.5|89059.5|940
1599183900000|2020-09-04 01:45:00|89119.5|89069.5|89097|89047|89128.9|89078.9|89090.5|89040.5|897
1599184200000|2020-09-04 01:50:00|89096.9|89046.9|89078.2|89028.2|89113.9|89063.9|89069.3|89019.3|1013
1599184500000|2020-09-04 01:55:00|89078.5|89028.5|89096.9|89046.9|89109.2|89059.2|89076.8|89026.8|833
1599184800000|2020-09-04 02:00:00|89096.5|89046.5|89127.4|89077.4|89133.3|89083.3|89090.9|89040.9|1022
1599185100000|2020-09-04 02:05:00|89129.8|89079.8|89117.9|89067.9|89130|89080|89107.1|89057.1|1212
1599185400000|2020-09-04 02:10:00|89118|89068|89120.3|89070.3|89132.3|89082.3|89103.2|89053.2|1110
1599185700000|2020-09-04 02:15:00|89120|89070|89109.1|89059.1|89127|89077|89101.8|89051.8|1313
1599186000000|2020-09-04 02:20:00|89110.4|89060.4|89121|89071|89135|89085|89102.8|89052.8|1213
1599186300000|2020-09-04 02:25:00|89120.8|89070.8|89117.5|89067.5|89134.5|89084.5|89109|89059|931
1599186600000|2020-09-04 02:30:00|89120|89070|89154.1|89104.1|89159.8|89109.8|89114.9|89064.9|914
1599186900000|2020-09-04 02:35:00|89154.5|89104.5|89168.4|89118.4|89174.1|89124.1|89150.3|89100.3|976
1599187200000|2020-09-04 02:40:00|89172.3|89122.3|89175.3|89125.3|89184.9|89134.9|89162.9|89112.9|930
1599187500000|2020-09-04 02:45:00|89179.1|89129.1|89212.6|89162.6|89217.1|89167.1|89164.2|89114.2|765
1599187800000|2020-09-04 02:50:00|89211.5|89161.5|89226|89176|89231.3|89181.3|89201.7|89151.7|729
1599188100000|2020-09-04 02:55:00|89223.2|89173.2|89297.6|89247.6|89298.7|89248.7|89219.9|89169.9|900
1599188400000|2020-09-04 03:00:00|89297.2|89247.2|89226|89176|89303.9|89253.9|89226|89176|1282
1599188700000|2020-09-04 03:05:00|89226.8|89176.8|89210.1|89160.1|89276.6|89226.6|89188.1|89138.1|1492
1599189000000|2020-09-04 03:10:00|89210.7|89160.7|89195.3|89145.3|89213.9|89163.9|89192.3|89142.3|955
1599189300000|2020-09-04 03:15:00|89194.6|89144.6|89192|89142|89219.5|89169.5|89188.6|89138.6|941
1599189600000|2020-09-04 03:20:00|89190.1|89140.1|89177.8|89127.8|89191.6|89141.6|89158.6|89108.6|976
1599189900000|2020-09-04 03:25:00|89177.7|89127.7|89185.8|89135.8|89236|89186|89147|89097|1188
1599190200000|2020-09-04 03:30:00|89185.5|89135.5|89193.9|89143.9|89206.6|89156.6|89168.8|89118.8|977
1599190500000|2020-09-04 03:35:00|89194.7|89144.7|89189.9|89139.9|89245.4|89195.4|89184.9|89134.9|998
1599190800000|2020-09-04 03:40:00|89189.6|89139.6|89190|89140|89195.6|89145.6|89174.3|89124.3|721
1599191100000|2020-09-04 03:45:00|89189.1|89139.1|89165|89115|89195.2|89145.2|89161.7|89111.7|978
1599191400000|2020-09-04 03:50:00|89164.8|89114.8|89171.4|89121.4|89196.4|89146.4|89162.3|89112.3|897
1599191700000|2020-09-04 03:55:00|89172.1|89122.1|89197.4|89147.4|89203.1|89153.1|89163.6|89113.6|979
1599192000000|2020-09-04 04:00:00|89196.9|89146.9|89218.2|89168.2|89223.1|89173.1|89192.4|89142.4|825
1599192300000|2020-09-04 04:05:00|89219.5|89169.5|89202|89152|89222.1|89172.1|89196.8|89146.8|817
1599192600000|2020-09-04 04:10:00|89201.2|89151.2|89217.5|89167.5|89242.7|89192.7|89190.8|89140.8|897
1599192900000|2020-09-04 04:15:00|89217.7|89167.7|89200.2|89150.2|89222.1|89172.1|89198.5|89148.5|561
1599193200000|2020-09-04 04:20:00|89200.3|89150.3|89195.4|89145.4|89212.1|89162.1|89192.7|89142.7|585
1599193500000|2020-09-04 04:25:00|89195.3|89145.3|89154.1|89104.1|89198.9|89148.9|89133.9|89083.9|907
1599193800000|2020-09-04 04:30:00|89152.6|89102.6|89129.4|89079.4|89158|89108|89122.8|89072.8|925
1599194100000|2020-09-04 04:35:00|89129|89079|89169.8|89119.8|89174.3|89124.3|89127.1|89077.1|818
1599194400000|2020-09-04 04:40:00|89169.1|89119.1|89168.7|89118.7|89182.4|89132.4|89152.5|89102.5|825
1599194700000|2020-09-04 04:45:00|89168.3|89118.3|89169.7|89119.7|89174.8|89124.8|89155.9|89105.9|883
1599195000000|2020-09-04 04:50:00|89169.3|89119.3|89139.8|89089.8|89171.8|89121.8|89138.7|89088.7|756
1599195300000|2020-09-04 04:55:00|89139.9|89089.9|89141.7|89091.7|89162.4|89112.4|89134.9|89084.9|840
1599195600000|2020-09-04 05:00:00|89144.6|89094.6|89148.3|89098.3|89157.3|89107.3|89134.3|89084.3|832
1599195900000|2020-09-04 05:05:00|89147.5|89097.5|89147.9|89097.9|89158.9|89108.9|89133.5|89083.5|804
1599196200000|2020-09-04 05:10:00|89148.9|89098.9|89128.5|89078.5|89149.8|89099.8|89116.3|89066.3|744
1599196500000|2020-09-04 05:15:00|89128.9|89078.9|89154.4|89104.4|89157.3|89107.3|89128.9|89078.9|555
1599196800000|2020-09-04 05:20:00|89154.2|89104.2|89136.4|89086.4|89171|89121|89130|89080|754
1599197100000|2020-09-04 05:25:00|89136.5|89086.5|89174.8|89124.8|89177.2|89127.2|89132.6|89082.6|818
1599197400000|2020-09-04 05:30:00|89174.1|89124.1|89189.3|89139.3|89191.9|89141.9|89170.6|89120.6|1021
1599197700000|2020-09-04 05:35:00|89190.3|89140.3|89164.7|89114.7|89210.4|89160.4|89159.5|89109.5|1001
1599198000000|2020-09-04 05:40:00|89164.9|89114.9|89200.5|89150.5|89234|89184|89164.5|89114.5|1186
1599198300000|2020-09-04 05:45:00|89200.1|89150.1|89180.3|89130.3|89202.8|89152.8|89147.3|89097.3|949
1599198600000|2020-09-04 05:50:00|89179.5|89129.5|89166.5|89116.5|89196.6|89146.6|89166.1|89116.1|897
1599198900000|2020-09-04 05:55:00|89166.9|89116.9|89120.5|88961.7|89169.4|89119.4|89049.9|88959.9|1334
1599199200000|2020-09-04 06:00:00|89123.9|88964.5|89084.6|89034.6|89154.2|89097.1|89057|88949.4|2450
1599199500000|2020-09-04 06:05:00|89086.8|89036.8|89062|89012|89096|89046|89053.3|89003.3|2532
1599199800000|2020-09-04 06:10:00|89061.7|89011.7|89145.1|89095.1|89149.6|89099.6|89057.1|89007.1|2420
1599200100000|2020-09-04 06:15:00|89144.1|89094.1|89193.9|89143.9|89220.6|89170.6|89124.2|89074.2|1959
1599200400000|2020-09-04 06:20:00|89193.8|89143.8|89237.4|89187.4|89246.9|89196.9|89192.6|89142.6|2631
1599200700000|2020-09-04 06:25:00|89238.1|89188.1|89258.5|89208.5|89287.3|89237.3|89231.1|89181.1|2471
1599201000000|2020-09-04 06:30:00|89258.4|89208.4|89293.3|89243.3|89351.6|89301.6|89251.3|89201.3|1541
1599201300000|2020-09-04 06:35:00|89293.5|89243.5|89288.4|89238.4|89296.1|89246.1|89261|89211.2|1674
1599201600000|2020-09-04 06:40:00|89290.6|89240.6|89295.8|89245.8|89337.1|89287.1|89265.8|89215.8|1409
1599201900000|2020-09-04 06:45:00|89297.7|89247.7|89314.9|89264.9|89314.9|89264.9|89243.1|89193.1|1446
1599202200000|2020-09-04 06:50:00|89314.3|89264.3|89312.6|89262.6|89328.6|89278.6|89278.1|89228.1|1524
1599202500000|2020-09-04 06:55:00|89311|89261|89365.5|89315.5|89379.3|89341.7|89296.7|89246.7|1492
1599202800000|2020-09-04 07:00:00|89364.7|89314.7|89410.5|89360.5|89461.9|89411.9|89362.3|89312.3|2632
1599203100000|2020-09-04 07:05:00|89410.7|89360.7|89345.6|89295.6|89412.4|89362.4|89331.3|89281.3|2745
1599203400000|2020-09-04 07:10:00|89345.9|89295.9|89330.3|89280.3|89363.3|89313.3|89295.2|89245.2|2907
1599203700000|2020-09-04 07:15:00|89330.4|89280.4|89257|89207|89341|89291|89237.6|89187.6|1869
1599204000000|2020-09-04 07:20:00|89259.3|89209.3|89134.6|89084.6|89273.8|89223.8|89134.3|89084.3|1948
1599204300000|2020-09-04 07:25:00|89134.9|89084.9|89167.1|89117.1|89167.3|89117.3|89088|89038|1657
1599204600000|2020-09-04 07:30:00|89165.2|89115.2|89075.4|89025.4|89169.6|89131.8|89013.6|88963.6|1887
1599204900000|2020-09-04 07:35:00|89074.3|89024.3|89108|89058|89114.1|89064.1|89025.7|88986.2|1670
1599205200000|2020-09-04 07:40:00|89107.7|89057.7|89076.8|89026.8|89114.4|89064.4|88975.6|88925.6|1760
1599205500000|2020-09-04 07:45:00|89076.9|89026.9|89061|89011|89098.5|89048.5|89033.2|88988.8|1815
1599205800000|2020-09-04 07:50:00|89060.6|89010.6|88957.3|88907.3|89084.6|89034.6|88938.2|88888.2|1812
1599206100000|2020-09-04 07:55:00|88955.6|88905.6|89033.7|88983.7|89035.3|88985.3|88929.4|88879.4|1636
1599206400000|2020-09-04 08:00:00|89034.5|88984.5|89019.6|88969.6|89043.4|88999.1|88981.5|88931.5|1650
1599206700000|2020-09-04 08:05:00|89019.4|88969.4|89018.5|88968.5|89046.3|89002.3|88988.3|88952.4|1479
1599207000000|2020-09-04 08:10:00|89017.2|88967.2|88971|88921|89031.5|88984.5|88969.7|88919.7|1469
1599207300000|2020-09-04 08:15:00|88970.7|88920.7|88972.1|88922.1|88976.7|88926.7|88896.8|88846.8|1741
1599207600000|2020-09-04 08:20:00|88971.7|88921.7|89015.3|88965.3|89027.2|88977.2|88971.7|88921.7|1574
1599207900000|2020-09-04 08:25:00|89015.5|88965.5|89070.3|89020.3|89078.8|89028.8|88999.8|88949.8|1427
1599208200000|2020-09-04 08:30:00|89070.8|89020.8|89079.3|89029.3|89091.2|89041.2|89054.1|89004.1|1546
1599208500000|2020-09-04 08:35:00|89079.7|89029.7|89008.5|88958.5|89080.2|89030.2|88998.1|88951.7|1388
1599208800000|2020-09-04 08:40:00|89008.7|88958.7|88940.2|88890.2|89011.5|88961.5|88933.7|88883.7|1592
1599209100000|2020-09-04 08:45:00|88938.4|88888.4|88943.7|88893.7|88945.9|88895.9|88920|88873.3|1445
1599209400000|2020-09-04 08:50:00|88943.6|88893.6|88856.8|88806.8|88943.6|88893.6|88838.8|88788.8|1553
1599209700000|2020-09-04 08:55:00|88856.9|88806.9|88881|88831|88889.2|88839.2|88840.6|88790.6|1470
1599210000000|2020-09-04 09:00:00|88879.5|88829.5|88865|88815|88896.8|88846.8|88852.2|88802.2|1322
1599210300000|2020-09-04 09:05:00|88867.4|88817.4|88931.1|88881.1|88935.3|88885.3|88849.7|88799.7|1535
1599210600000|2020-09-04 09:10:00|88931.3|88881.3|88956.2|88906.2|88957.1|88917.3|88910|88860|1697
1599210900000|2020-09-04 09:15:00|88956|88906|89013.4|88963.4|89027.7|88977.7|88940.2|88896.8|1649
1599211200000|2020-09-04 09:20:00|89013.9|88963.9|89019.6|88969.6|89031.2|88986.4|88940.9|88905.5|1845
1599211500000|2020-09-04 09:25:00|89019.4|88969.4|89006.6|88956.6|89058.1|89008.1|89004.4|88954.4|1468
1599211800000|2020-09-04 09:30:00|89007.1|88957.1|89026.3|88976.3|89045.7|88995.7|88978.2|88928.2|1412
1599212100000|2020-09-04 09:35:00|89026.7|88976.7|89057.1|89007.1|89086.2|89043.3|89022.6|88972.6|1378
1599212400000|2020-09-04 09:40:00|89056.7|89006.7|88985|88935|89065.4|89022.1|88979.7|88929.7|1430
1599212700000|2020-09-04 09:45:00|88985.4|88935.4|88930.4|88880.4|88987.6|88949.8|88927.4|88877.4|1284
1599213000000|2020-09-04 09:50:00|88930.1|88880.1|88948.1|88898.1|88957.5|88910.8|88914.7|88877.5|1128
1599213300000|2020-09-04 09:55:00|88947.2|88897.2|88883.2|88833.2|88972.7|88930.7|88873.2|88827.1|1398
1599213600000|2020-09-04 10:00:00|88883.4|88833.4|88902|88852|88937.7|88887.7|88875.3|88825.3|1643
1599213900000|2020-09-04 10:05:00|88902.7|88852.7|88844.8|88794.8|88909|88869.3|88824.3|88785.5|1408
1599214200000|2020-09-04 10:10:00|88844.6|88794.6|88860.6|88810.6|88861.4|88822.8|88820.5|88770.5|1433
1599214500000|2020-09-04 10:15:00|88859.6|88809.6|88901.5|88851.5|88946.8|88904.8|88856.2|88806.6|1513
1599214800000|2020-09-04 10:20:00|88900.2|88850.2|88929.5|88904.5|88947.3|88910.2|88873.8|88823.8|1528
1599215100000|2020-09-04 10:25:00|88931|88906|88927|88877|88951.1|88912|88890.3|88840.3|1487
1599215400000|2020-09-04 10:30:00|88927.8|88877.8|88954.2|88904.2|88959.4|88909.4|88907.1|88867.6|1425
1599215700000|2020-09-04 10:35:00|88952.8|88902.8|88974.9|88924.9|88977.7|88928.5|88926.9|88876.9|1306
1599216000000|2020-09-04 10:40:00|88973.5|88923.5|89022.9|88972.9|89045.5|88995.5|88959|88909|1751
1599216300000|2020-09-04 10:45:00|89022.8|88972.8|89026.4|88976.4|89071.2|89021.2|89016.1|88972.2|1615
1599216600000|2020-09-04 10:50:00|89026.6|88976.6|89018.8|88968.8|89047.6|89013.2|88992.9|88953.2|1336
1599216900000|2020-09-04 10:55:00|89018.9|88968.9|89035.8|88985.8|89036.2|88986.2|88981.4|88940.1|1221
1599217200000|2020-09-04 11:00:00|89036.8|88986.8|89066.7|89016.7|89083.2|89037.3|89012.6|88962.6|1654
1599217500000|2020-09-04 11:05:00|89066.5|89016.5|89067.2|89017.2|89067.9|89017.9|89018.8|88971|1683
1599217800000|2020-09-04 11:10:00|89067.4|89017.4|89157.6|89107.6|89157.6|89107.6|89062.4|89012.4|1554
1599218100000|2020-09-04 11:15:00|89157.1|89107.1|89152.6|89102.6|89181.7|89131.7|89139.9|89089.9|1616
1599218400000|2020-09-04 11:20:00|89152|89102|89112.7|89062.7|89176.5|89126.5|89095.6|89045.6|1284
1599218700000|2020-09-04 11:25:00|89112.6|89062.6|89155.6|89105.6|89166|89116|89087.1|89037.1|1622
1599219000000|2020-09-04 11:30:00|89156.7|89106.7|89215.6|89165.6|89218.2|89168.2|89143.4|89093.4|1515
1599219300000|2020-09-04 11:35:00|89215.7|89165.7|89223.3|89173.3|89223.7|89182.5|89178.2|89139.1|1123
1599219600000|2020-09-04 11:40:00|89222.5|89172.5|89250.5|89200.5|89285.5|89241.4|89211|89161|1529
1599219900000|2020-09-04 11:45:00|89239.2|89214.2|89222.3|89172.3|89272.2|89222.2|89214.4|89164.4|1420
1599220200000|2020-09-04 11:50:00|89222.1|89172.1|89195.4|89145.4|89226.5|89189.6|89178.1|89137.7|1293
1599220500000|2020-09-04 11:55:00|89195.2|89145.2|89257.3|89232.3|89266.7|89232.8|89161.2|89124|1493
1599220800000|2020-09-04 12:00:00|89256.9|89231.9|89223.4|89198.4|89287.8|89247.9|89219.3|89179.6|1541
1599221100000|2020-09-04 12:05:00|89222.9|89197.9|89320.3|89270.3|89330.8|89280.8|89213|89176.6|1463
1599221400000|2020-09-04 12:10:00|89320.1|89270.1|89341.7|89291.7|89360|89310.7|89292.6|89244.9|1626
1599221700000|2020-09-04 12:15:00|89340.9|89290.9|89333.5|89283.5|89341.8|89291.8|89277.6|89227.6|1598
1599222000000|2020-09-04 12:20:00|89334.4|89284.4|89215.1|89165.1|89336.4|89286.4|89177.5|89127.5|1698
1599222300000|2020-09-04 12:25:00|89213.3|89163.3|89176.9|89126.9|89233.8|89183.8|89122.8|89071.3|1740
1599222600000|2020-09-04 12:30:00|89176.2|89126.2|89131.1|89081.1|89272.1|89222.1|89076.4|89026.4|2314
1599222900000|2020-09-04 12:35:00|89133|89083|89410.3|89360.3|89445.9|89395.9|89133|89083|2236
1599223200000|2020-09-04 12:40:00|89411|89361|89231.8|89181.8|89450.6|89400.6|89226.3|89176.3|2196
1599223500000|2020-09-04 12:45:00|89231.9|89181.9|89220.3|89170.3|89309.6|89259.6|89092.9|89042.9|2137
1599223800000|2020-09-04 12:50:00|89220.2|89170.2|89448|89398|89457.9|89407.9|89220.2|89170.2|2128
1599224100000|2020-09-04 12:55:00|89447.8|89397.8|89416.4|89366.4|89505.1|89455.1|89396.4|89346.4|2185
1599224400000|2020-09-04 13:00:00|89419.7|89369.7|89471.4|89421.4|89567.9|89517.9|89418.5|89368.5|2208
1599224700000|2020-09-04 13:05:00|89471|89421|89491.2|89441.2|89558.2|89508.2|89453.5|89403.5|1975
1599225000000|2020-09-04 13:10:00|89491.5|89441.5|89538.9|89488.9|89582.3|89532.3|89485.8|89435.8|1929
1599225300000|2020-09-04 13:15:00|89538.7|89488.7|89589.9|89539.9|89611.5|89561.5|89530.6|89480.6|1910
1599225600000|2020-09-04 13:20:00|89590.6|89540.6|89584|89534|89595.9|89545.9|89539|89489|1960
1599225900000|2020-09-04 13:25:00|89583|89533|89688.6|89638.6|89712.1|89662.1|89579.5|89529.5|1979
1599226200000|2020-09-04 13:30:00|89688.9|89638.9|89568.6|89518.6|89714.1|89675|89532.7|89482.7|2240
1599226500000|2020-09-04 13:35:00|89563.8|89513.8|89730.6|89680.6|89765.9|89715.9|89563.6|89513.6|2160
1599226800000|2020-09-04 13:40:00|89729.9|89679.9|89691.1|89641.1|89730.6|89680.6|89646.8|89596.8|2180
1599227100000|2020-09-04 13:45:00|89689.8|89639.8|89767.3|89717.3|89813.3|89763.3|89650.6|89600.6|2155
1599227400000|2020-09-04 13:50:00|89765.8|89715.8|89842.9|89792.9|89856.8|89813.2|89710.1|89660.1|2194
1599227700000|2020-09-04 13:55:00|89843.1|89793.1|89757.9|89707.9|89858.1|89818.1|89751|89701|2016
1599228000000|2020-09-04 14:00:00|89757.3|89707.3|89774.6|89724.6|89805.2|89755.2|89671.9|89621.9|2086
1599228300000|2020-09-04 14:05:00|89774.4|89724.4|89763|89713|89839.9|89789.9|89739.5|89689.5|2226
1599228600000|2020-09-04 14:10:00|89762.7|89712.7|89859.2|89809.2|89866.4|89816.4|89738.1|89688.1|2121
1599228900000|2020-09-04 14:15:00|89858.8|89808.8|89905.1|89855.1|89920.9|89870.9|89818.7|89768.7|2079
1599229200000|2020-09-04 14:20:00|89905|89855|89829.7|89779.7|89905|89855|89715.7|89665.7|2208
1599229500000|2020-09-04 14:25:00|89829.5|89779.5|89884.8|89834.8|89894.6|89844.6|89756.1|89706.1|2197
1599229800000|2020-09-04 14:30:00|89881|89831|89920.5|89870.5|89934.6|89884.6|89789.6|89739.6|2221
1599230100000|2020-09-04 14:35:00|89920.4|89870.4|89934|89884|90076.9|90026.9|89892.1|89842.1|2188
1599230400000|2020-09-04 14:40:00|89934.1|89884.1|90048.6|89998.6|90065|90015|89917.6|89867.6|2234
1599230700000|2020-09-04 14:45:00|90050.1|90000.1|89877.6|89827.6|90051.1|90001.1|89869.8|89819.8|2269
1599231000000|2020-09-04 14:50:00|89877.5|89827.5|89895.2|89845.2|89972.9|89922.9|89800.8|89750.8|2282
1599231300000|2020-09-04 14:55:00|89894.9|89844.9|89783.8|89733.8|89912.2|89862.2|89712.2|89673.9|2237
1599231600000|2020-09-04 15:00:00|89783.1|89733.1|89942|89892|89974.3|89924.3|89747.1|89697.1|2153
1599231900000|2020-09-04 15:05:00|89942.8|89892.8|90006.8|89956.8|90035.3|89985.3|89939.2|89889.2|2064
1599232200000|2020-09-04 15:10:00|90007.3|89957.3|89888.9|89838.9|90010.1|89969.6|89865.8|89815.8|2171
1599232500000|2020-09-04 15:15:00|89888.9|89838.9|89874.3|89824.3|89946.6|89896.6|89834.3|89784.3|3120
1599232800000|2020-09-04 15:20:00|89874.6|89824.6|89902.7|89852.7|89938.4|89888.4|89874.6|89824.6|2998
1599233100000|2020-09-04 15:25:00|89903.2|89853.2|89935.4|89885.4|89989.5|89939.5|89873.4|89829.7|2872
1599233400000|2020-09-04 15:30:00|89936|89886|89827.9|89777.9|89937.6|89887.6|89827.9|89777.9|2089
1599233700000|2020-09-04 15:35:00|89827.4|89777.4|89710.1|89660.1|89827.4|89777.4|89658.3|89608.3|2054
1599234000000|2020-09-04 15:40:00|89710.7|89660.7|89713.6|89663.6|89736.5|89686.5|89625.7|89575.7|1999
1599234300000|2020-09-04 15:45:00|89713.2|89663.2|89629.8|89579.8|89717.7|89667.7|89598.4|89548.4|2034
1599234600000|2020-09-04 15:50:00|89631.2|89581.2|89580.8|89530.8|89667.3|89617.3|89579.9|89529.9|1762
1599234900000|2020-09-04 15:55:00|89583.2|89533.2|89499.1|89449.1|89593.9|89543.9|89490.8|89440.8|1901
1599235200000|2020-09-04 16:00:00|89499.6|89449.6|89487|89437|89535.3|89485.3|89434.4|89384.4|1972
1599235500000|2020-09-04 16:05:00|89485.9|89435.9|89539.5|89489.5|89549.1|89499.1|89477.2|89427.2|1690
1599235800000|2020-09-04 16:10:00|89539.1|89489.1|89507.4|89457.4|89545.9|89495.9|89490.4|89440.4|1723
1599236100000|2020-09-04 16:15:00|89507|89457|89481.4|89431.4|89521.7|89471.7|89430|89380|1793
1599236400000|2020-09-04 16:20:00|89481|89431|89396|89346|89481.1|89431.1|89373.9|89323.9|1924
1599236700000|2020-09-04 16:25:00|89396.6|89346.6|89323.4|89273.4|89420.8|89370.8|89318.5|89268.5|1672
1599237000000|2020-09-04 16:30:00|89323|89273|89289.4|89239.4|89335.8|89285.8|89284.3|89234.3|1494
1599237300000|2020-09-04 16:35:00|89289.6|89239.6|89313.3|89263.3|89321.8|89271.8|89288.4|89238.4|1473
1599237600000|2020-09-04 16:40:00|89313.5|89263.5|89302.9|89252.9|89313.6|89263.6|89281.7|89231.7|1559
1599237900000|2020-09-04 16:45:00|89305.7|89255.7|89345.2|89295.2|89346.3|89296.3|89287.9|89237.9|1618
1599238200000|2020-09-04 16:50:00|89346.6|89296.6|89320.6|89270.6|89348.6|89298.6|89301.2|89251.2|1471
1599238500000|2020-09-04 16:55:00|89319.9|89269.9|89319.2|89269.2|89329.1|89279.1|89308.4|89258.4|1392
1599238800000|2020-09-04 17:00:00|89319.5|89269.5|89376.1|89326.1|89382|89340.1|89316|89266|1525
1599239100000|2020-09-04 17:05:00|89377.3|89327.3|89366.1|89316.1|89404.4|89354.4|89358.6|89311.6|1267
1599239400000|2020-09-04 17:10:00|89366.8|89316.8|89379.5|89329.5|89391.6|89341.6|89322.7|89272.7|1427
1599239700000|2020-09-04 17:15:00|89380.3|89330.3|89390.5|89340.5|89422.5|89378.2|89378.3|89328.3|1545
1599240000000|2020-09-04 17:20:00|89391|89341|89334.1|89284.1|89392.3|89342.3|89320|89270|1583
1599240300000|2020-09-04 17:25:00|89333.6|89283.6|89365.1|89315.1|89383.5|89333.5|89328.1|89278.1|1688
1599240600000|2020-09-04 17:30:00|89363.8|89313.8|89326.2|89276.2|89396|89346|89325.8|89275.8|1599
1599240900000|2020-09-04 17:35:00|89325.8|89275.8|89284.5|89234.5|89337.6|89287.6|89280.8|89230.8|1655
1599241200000|2020-09-04 17:40:00|89284.2|89234.2|89275|89225|89291.4|89241.4|89269.6|89219.6|1704
1599241500000|2020-09-04 17:45:00|89274.9|89224.9|89262.4|89212.4|89279.9|89229.9|89248.7|89198.7|1209
1599241800000|2020-09-04 17:50:00|89262.1|89212.1|89261.1|89211.1|89282.1|89232.1|89258.1|89208.1|1380
1599242100000|2020-09-04 17:55:00|89260.7|89210.7|89243.3|89193.3|89279|89229|89235.7|89185.7|1332
1599242400000|2020-09-04 18:00:00|89243|89193|89269.8|89219.8|89288.5|89238.5|89229.6|89179.6|1603
1599242700000|2020-09-04 18:05:00|89269.9|89219.9|89232.2|89182.2|89279.4|89229.4|89212.7|89162.7|1464
1599243000000|2020-09-04 18:10:00|89233.2|89183.2|89260.8|89210.8|89273.9|89223.9|89215.5|89165.5|1484
1599243300000|2020-09-04 18:15:00|89264|89214|89247.3|89197.3|89269.4|89219.4|89221.5|89171.5|1789
1599243600000|2020-09-04 18:20:00|89246.9|89196.9|89261.5|89211.5|89282.9|89232.9|89223.3|89173.3|1617
1599243900000|2020-09-04 18:25:00|89260.2|89210.2|89210.7|89160.7|89266.8|89216.8|89198.5|89148.5|1361
1599244200000|2020-09-04 18:30:00|89210.9|89160.9|89209.6|89159.6|89220.4|89170.4|89199.5|89149.5|1342
1599244500000|2020-09-04 18:35:00|89209.9|89159.9|89160|89110|89210.2|89160.2|89154.2|89104.2|1220
1599244800000|2020-09-04 18:40:00|89159.9|89109.9|89083|89033|89161|89111|89069.7|89019.7|1385
1599245100000|2020-09-04 18:45:00|89082.7|89032.7|89036.3|88986.3|89095.5|89045.5|89011.4|88961.4|1389
1599245400000|2020-09-04 18:50:00|89035.7|88985.7|89067|89017|89089.3|89039.3|89034|88984|1568
1599245700000|2020-09-04 18:55:00|89067.7|89017.7|88996.3|88946.3|89067.7|89017.7|88983.9|88933.9|1674
1599246000000|2020-09-04 19:00:00|88996.5|88946.5|89001.4|88951.4|89019.3|88969.3|88995.1|88945.1|1245
1599246300000|2020-09-04 19:05:00|89001.3|88951.3|88990.6|88940.6|89016.7|88966.7|88978.2|88928.2|1183
1599246600000|2020-09-04 19:10:00|88990.2|88940.2|89034.9|88984.9|89049.3|88999.3|88989.4|88939.4|991
1599246900000|2020-09-04 19:15:00|89034.2|88984.2|88995.2|88945.2|89036|88986|88967.5|88917.5|1222
1599247200000|2020-09-04 19:20:00|88994.9|88944.9|88991.9|88941.9|89013.8|88963.8|88988.3|88938.3|1155
1599247500000|2020-09-04 19:25:00|88992.3|88942.3|89005.6|88955.6|89014.5|88964.5|88986|88936|1233
1599247800000|2020-09-04 19:30:00|89007.1|88957.1|89015.6|88965.6|89043.5|88993.5|88977.4|88937.1|1300
1599248100000|2020-09-04 19:35:00|89015.5|88965.5|89013.7|88963.7|89039.7|88989.7|89000.8|88950.8|1393
1599248400000|2020-09-04 19:40:00|89011.9|88961.9|89005.3|88955.3|89018.2|88968.2|88990.3|88940.3|1178
1599248700000|2020-09-04 19:45:00|89005.6|88955.6|89006.5|88956.5|89009.2|88959.2|88983|88933|1090
1599249000000|2020-09-04 19:50:00|89008|88958|89003.1|88953.1|89010.7|88960.7|88993.1|88943.1|1146
1599249300000|2020-09-04 19:55:00|89004.6|88954.6|89033|88983|89040.4|88990.4|89000.5|88950.5|1111
1599249600000|2020-09-04 20:00:00|89035.2|88985.2|89042.8|88992.8|89062.8|89012.8|89033.4|88983.4|1206
1599249900000|2020-09-04 20:05:00|89042.4|88992.4|89054.6|89004.6|89059.1|89009.1|89030.9|88980.9|1002
1599250200000|2020-09-04 20:10:00|89054.3|89004.3|89101.8|89051.8|89106.3|89056.3|89051|89001|651
1599250500000|2020-09-04 20:15:00|89099.5|89049.5|89092.4|89042.4|89107.4|89057.4|89085.1|89035.1|484
1599250800000|2020-09-04 20:20:00|89092.3|89042.3|89108|89058|89111.2|89061.2|89092.3|89042.3|348
1599251100000|2020-09-04 20:25:00|89108.1|89058.1|89103|89053|89117.6|89067.6|89086|89036|547
1599251400000|2020-09-04 20:30:00|89102.8|89052.8|89158|89108|89205.2|89155.2|89101.8|89051.8|705
1599251700000|2020-09-04 20:35:00|89151|89101|89154.6|89104.6|89166.5|89116.5|89148.9|89098.9|370
1599252000000|2020-09-04 20:40:00|89154.5|89104.5|89233|89183|89264.9|89214.9|89138.9|89088.9|799
1599252300000|2020-09-04 20:45:00|89233.1|89183.1|89251.4|89201.4|89275.5|89225.5|89222.2|89172.2|460
1599252600000|2020-09-04 20:50:00|89251.5|89201.5|89175.3|88886.8|89390.5|89203.9|89042.5|88662.9|922
1599252900000|2020-09-04 20:55:00|89177.9|88882.2|89272|88910|89325.2|88953.3|89150.9|88751.4|511
1599422400000|2020-09-06 20:00:00|89361|88833|89361|88833|89361|88833|89361|88833|1
1599426000000|2020-09-06 21:00:00|89438.1|88957.1|89438.1|88957.1|89438.1|88957.1|89438.1|88957.1|1
1599426300000|2020-09-06 21:05:00|89413.5|88958.4|89546.6|88982.6|89546.6|88982.6|89413.5|88941.7|10
1599426600000|2020-09-06 21:10:00|89413.5|88958.4|89501.5|88937.5|89555.8|88991.8|89413.5|88915.9|78
1599426900000|2020-09-06 21:15:00|89499|88935|89537.1|88978.1|89552.2|88988.2|89413.5|88913.9|113
1599427200000|2020-09-06 21:20:00|89546.8|88987.8|89403.5|88905|89546.8|89000.9|89403.5|88905|116
1599427500000|2020-09-06 21:25:00|89540.1|89001.1|89540.1|89001.1|89540.1|89001.1|89360.4|88821.4|25
1599427800000|2020-09-06 21:30:00|89491.5|88952.5|89550.3|89011.3|89589.7|89050.7|89461.8|88922.8|295
1599428100000|2020-09-06 21:35:00|89544.9|89005.9|89583.2|89078.9|89679.1|89140.1|89380.9|88841.9|392
1599428400000|2020-09-06 21:40:00|89560.5|89063.6|89488.9|88949.9|89609|89087.7|89439.1|88900.1|733
1599428700000|2020-09-06 21:45:00|89500.9|88961.9|89484.9|88945.9|89573.2|89034.2|89454.2|88915.2|903
1599429000000|2020-09-06 21:50:00|89487.4|88948.4|89459.6|88920.6|89489.6|89004.9|89376.1|88837.1|268
1599429300000|2020-09-06 21:55:00|89465.8|88926.8|89505.7|88966.7|89540.3|89001.3|89306.2|88839.9|338
1599429600000|2020-09-06 22:00:00|89506.6|88967.6|89235|88916.7|89527.2|89015.5|89195.1|88799.9|706
1599429900000|2020-09-06 22:05:00|89256|88894.3|89608.4|89230|89633.6|89291.2|89152.4|88880.4|854
1599430200000|2020-09-06 22:10:00|89621.3|89227.3|89573.9|89110.8|89625.8|89275.1|89273.1|89017.8|836
1599430500000|2020-09-06 22:15:00|89571.7|89108.2|89555.5|89194.6|89630.5|89240.5|89367.6|89034.3|911
1599430800000|2020-09-06 22:20:00|89555.1|89192.4|89589.7|89221.4|89636.6|89317.3|89515.6|89188.3|592
1599431100000|2020-09-06 22:25:00|89583.1|89221|89547.8|89295.9|89614.5|89316.5|89502.3|89199.3|488
1599431400000|2020-09-06 22:30:00|89548.6|89276.7|89536|89273.7|89603.8|89326.1|89473.5|89218.7|374
1599431700000|2020-09-06 22:35:00|89526.9|89281.3|89526.3|89278.7|89594.8|89321.9|89482.8|89226.1|423
1599432000000|2020-09-06 22:40:00|89521.3|89280|89508.8|89316.4|89568.5|89316.4|89499.7|89212.6|408
1599432300000|2020-09-06 22:45:00|89499.7|89320.2|89538.2|89278.4|89571.9|89320.2|89499.7|89213.4|290
1599432600000|2020-09-06 22:50:00|89537.4|89277.6|89564.2|89202.6|89573.8|89305.2|89486|89162.5|335
1599432900000|2020-09-06 22:55:00|89544|89243.2|89555.3|89212.9|89601.7|89282.2|89467.3|89140.2|363
1599433200000|2020-09-06 23:00:00|89472.3|89277.3|89303.2|89084.5|89642.5|89388.6|89277.1|88993.8|1087
1599433500000|2020-09-06 23:05:00|89314.4|89072.6|89483.8|89281.5|89520.9|89333.2|89287|88990.6|971
1599433800000|2020-09-06 23:10:00|89490|89274.4|89364.6|89095.2|89491.3|89361.8|89328.7|88972|546
1599434100000|2020-09-06 23:15:00|89368.9|89090.9|89390.2|89215|89512.9|89259.4|89269|88962.2|1015
1599434400000|2020-09-06 23:20:00|89392.6|89212.6|89376|89205|89456.9|89291.5|89308.4|89176|406
1599434700000|2020-09-06 23:25:00|89377|89278.6|89357.9|89192.5|89447|89283.7|89308.1|89160.6|576
1599435000000|2020-09-06 23:30:00|89360|89192.9|89331.5|89190.4|89375.9|89266.2|89316.2|89139.8|493
1599435300000|2020-09-06 23:35:00|89331.9|89173.2|89325|89167.6|89360.8|89239.9|89285.4|89143.3|380
1599435600000|2020-09-06 23:40:00|89321.5|89171.2|89310.9|89182.4|89349|89231.6|89270.2|89121.7|484
1599435900000|2020-09-06 23:45:00|89313.3|89181.9|89269|89219|89332.1|89219.5|89244.7|89128.2|491
1599436200000|2020-09-06 23:50:00|89268.6|89218.6|89327.2|89193.3|89332.5|89232.6|89252.8|89126.5|436
1599436500000|2020-09-06 23:55:00|89330.1|89232|89362.3|89222.4|89380.5|89255.9|89273.8|89163.1|614
1599436800000|2020-09-07 00:00:00|89360.1|89217|89252.8|89202.8|89382.7|89268.8|89241.1|89152|747
1599437100000|2020-09-07 00:05:00|89250.7|89200.7|89259.5|89209.5|89271|89221|89230|89180|530
1599437400000|2020-09-07 00:10:00|89259|89209|89302.4|89252.4|89307.8|89257.8|89250.9|89200.9|778
1599437700000|2020-09-07 00:15:00|89302.3|89252.3|89278.8|89228.8|89302.4|89252.4|89264.4|89214.4|915
1599438000000|2020-09-07 00:20:00|89279|89229|89286.3|89236.3|89290.8|89240.8|89272.9|89222.9|695
1599438300000|2020-09-07 00:25:00|89285.9|89235.9|89277.9|89227.9|89285.9|89235.9|89251.1|89201.1|1039
1599438600000|2020-09-07 00:30:00|89277.6|89227.6|89256|89206|89286|89236|89236|89148|912
1599438900000|2020-09-07 00:35:00|89255.6|89205.6|89240.7|89190.7|89281.6|89231.6|89229.6|89179.6|1062
1599439200000|2020-09-07 00:40:00|89238.9|89188.9|89224|89174|89240.5|89190.5|89212|89162|834
1599439500000|2020-09-07 00:45:00|89224.8|89174.8|89170.9|89120.9|89237.8|89177.9|89149.3|89099.3|1083
1599439800000|2020-09-07 00:50:00|89171|89121|89237.3|89187.3|89240.1|89190.1|89168.2|89118.2|1281
1599440100000|2020-09-07 00:55:00|89236.4|89186.4|89228|89178|89238.3|89188.3|89213.1|89163.1|1042
1599440400000|2020-09-07 01:00:00|89227.4|89177.4|89217.7|89167.7|89238.6|89188.6|89202.7|89152.7|1021
1599440700000|2020-09-07 01:05:00|89217.5|89167.5|89196.5|89146.5|89236.6|89174.7|89193.9|89109|1121
1599441000000|2020-09-07 01:10:00|89196.7|89146.7|89197.5|89147.5|89208.6|89158.6|89138.7|89088.7|1024
1599441300000|2020-09-07 01:15:00|89197.6|89147.6|89173.6|89123.6|89232.9|89159.5|89162|89106.1|906
1599441600000|2020-09-07 01:20:00|89174|89124|89215.7|89165.7|89226.5|89176.5|89167.8|89117.8|1073
1599441900000|2020-09-07 01:25:00|89215.5|89165.5|89215.9|89165.9|89249.3|89174.5|89201.2|89121.8|982
1599442200000|2020-09-07 01:30:00|89216.4|89166.4|89187.5|89137.5|89244.6|89170.9|89185.9|89113.9|1115
1599442500000|2020-09-07 01:35:00|89187.6|89137.6|89173.5|89123.5|89213|89159.5|89168.7|89087.6|960
1599442800000|2020-09-07 01:40:00|89174.5|89124.5|89147.3|89097.3|89176.4|89126.4|89104.5|89011.6|930
1599443100000|2020-09-07 01:45:00|89146|89096|89150.7|89100.7|89150.7|89100.7|89135.5|89085.5|598
1599443400000|2020-09-07 01:50:00|89150.6|89100.6|89129.8|89079.8|89168.5|89118.5|89105.9|89012.2|1060
1599443700000|2020-09-07 01:55:00|89129.7|89079.7|89149.3|89099.3|89167.2|89117.2|89119.3|89040.1|1203
1599444000000|2020-09-07 02:00:00|89150.2|89100.2|89210.9|89160.9|89218.3|89168.3|89141.2|89091.2|1097
1599444300000|2020-09-07 02:05:00|89216.6|89166.6|89224.8|89174.8|89245.3|89178.3|89203.7|89111.1|837
1599444600000|2020-09-07 02:10:00|89225.1|89175.1|89244.6|89194.6|89252.4|89202.4|89217.2|89167.2|1066
1599444900000|2020-09-07 02:15:00|89244.5|89194.5|89252|89202|89281.9|89202.2|89231.5|89141.6|821
1599445200000|2020-09-07 02:20:00|89252.1|89202.1|89247.5|89197.5|89307.4|89204.7|89221|89125|777
1599445500000|2020-09-07 02:25:00|89247.4|89197.4|89245|89195|89290.7|89227.9|89195.7|89101.1|1009
1599445800000|2020-09-07 02:30:00|89245.2|89195.2|89264.4|89214.4|89278.9|89221.8|89182.9|89108.5|1079
1599446100000|2020-09-07 02:35:00|89264.1|89214.1|89252.1|89202.1|89386.2|89306.9|89209|89159|1182
1599446400000|2020-09-07 02:40:00|89251.1|89201.1|89301.8|89251.8|89363|89279.6|89199.3|89110|1161
1599446700000|2020-09-07 02:45:00|89299.8|89249.8|89230.2|89180.2|89320.9|89270.9|89197.1|89129.9|1045
1599447000000|2020-09-07 02:50:00|89230.6|89180.6|89246.4|89196.4|89275.6|89225.6|89169.8|89108.6|1174
1599447300000|2020-09-07 02:55:00|89247.9|89197.9|89229.3|89179.3|89311.3|89223.4|89158.4|89066.4|1051
1599447600000|2020-09-07 03:00:00|89230.5|89180.5|89196.8|89146.8|89240.3|89190.3|89171|89121|1062
1599447900000|2020-09-07 03:05:00|89197.1|89147.1|89192.2|89142.2|89250.9|89200.9|89180.1|89130.1|731
1599448200000|2020-09-07 03:10:00|89192.3|89142.3|89191.3|89141.3|89206.5|89156.5|89183.2|89133.2|538
1599448500000|2020-09-07 03:15:00|89191.4|89141.4|89200.6|89150.6|89217.3|89167.3|89186|89136|608
1599448800000|2020-09-07 03:20:00|89197.2|89147.2|89221.5|89171.5|89231.7|89181.7|89190.8|89140.8|566
1599449100000|2020-09-07 03:25:00|89222.4|89172.4|89209.2|89159.2|89231.3|89181.3|89204.3|89154.3|443
1599449400000|2020-09-07 03:30:00|89210.1|89160.1|89248|89198|89252.3|89202.3|89199.1|89149.1|747
1599449700000|2020-09-07 03:35:00|89246.6|89196.6|89213.9|89163.9|89249.8|89199.8|89207.7|89157.7|635
1599450000000|2020-09-07 03:40:00|89211.2|89161.2|89214|89164|89219.4|89169.4|89207|89157|351
1599450300000|2020-09-07 03:45:00|89215.4|89165.4|89198.2|89148.2|89216.5|89166.5|89180.2|89130.2|717
1599450600000|2020-09-07 03:50:00|89198.6|89148.6|89190.6|89140.6|89205.4|89155.4|89176.2|89126.2|551
1599450900000|2020-09-07 03:55:00|89186|89136|89172.4|89122.4|89189.4|89139.4|89153.4|89103.4|641
1599451200000|2020-09-07 04:00:00|89171.6|89121.6|89177.3|89127.3|89184.1|89134.1|89157.3|89107.3|514
1599451500000|2020-09-07 04:05:00|89178.8|89128.8|89201.4|89151.4|89203.6|89153.6|89174.5|89124.5|779
1599451800000|2020-09-07 04:10:00|89201.8|89151.8|89218.3|89168.3|89225.5|89175.5|89187.8|89137.8|689
1599452100000|2020-09-07 04:15:00|89219.3|89169.3|89241.3|89191.3|89242.2|89192.2|89213.3|89163.3|752
1599452400000|2020-09-07 04:20:00|89241|89191|89202.8|89152.8|89245.4|89195.4|89193|89143|569
1599452700000|2020-09-07 04:25:00|89203.2|89153.2|89201.3|89151.3|89217|89167|89195.9|89145.9|639
1599453000000|2020-09-07 04:30:00|89200.7|89150.7|89216|89166|89221|89171|89193.9|89143.9|604
1599453300000|2020-09-07 04:35:00|89215.7|89165.7|89211.7|89161.7|89218.4|89168.4|89205.1|89155.1|536
1599453600000|2020-09-07 04:40:00|89215.3|89165.3|89213.6|89163.6|89223.5|89173.5|89208.5|89158.5|458
1599453900000|2020-09-07 04:45:00|89212.5|89162.5|89221.2|89171.2|89235.1|89185.1|89210|89160|870
1599454200000|2020-09-07 04:50:00|89221.3|89171.3|89251.5|89201.5|89255.2|89205.2|89210.2|89160.2|570
1599454500000|2020-09-07 04:55:00|89250.6|89200.6|89256.6|89206.6|89263.8|89213.8|89237.2|89187.2|1312
1599454800000|2020-09-07 05:00:00|89256.4|89206.4|89265.3|89215.3|89270.6|89220.6|89239.3|89189.3|797
1599455100000|2020-09-07 05:05:00|89264.7|89214.7|89272.6|89222.6|89283|89233|89263.6|89213.6|539
1599455400000|2020-09-07 05:10:00|89272.8|89222.8|89262.1|89212.1|89277|89227|89257.4|89207.4|538
1599455700000|2020-09-07 05:15:00|89262.3|89212.3|89253.8|89203.8|89274.3|89224.3|89253.1|89203.1|514
1599456000000|2020-09-07 05:20:00|89253.7|89203.7|89250.5|89200.5|89263.6|89213.6|89241.7|89191.7|606
1599456300000|2020-09-07 05:25:00|89251.4|89201.4|89255.1|89205.1|89263.3|89213.3|89242|89192|690
1599456600000|2020-09-07 05:30:00|89254.9|89204.9|89251|89201|89275.1|89225.1|89242.6|89192.6|868
1599456900000|2020-09-07 05:35:00|89249.1|89199.1|89257.6|89207.6|89280.6|89230.6|89240.9|89190.9|777
1599457200000|2020-09-07 05:40:00|89259|89209|89268.7|89218.7|89277.9|89227.9|89259|89209|873
1599457500000|2020-09-07 05:45:00|89270.6|89220.6|89316.5|89266.5|89330.5|89280.5|89265.3|89215.3|1026
1599457800000|2020-09-07 05:50:00|89311.8|89261.8|89360.7|89310.7|89363.3|89313.3|89306.9|89256.9|1216
1599458100000|2020-09-07 05:55:00|89358.9|89308.9|89476.7|89087|89527.7|89352.4|89337.7|89080.5|1096
1599458400000|2020-09-07 06:00:00|89448.8|89100|89258.4|89208.4|89511.7|89388|89207.8|89049|1695
1599458700000|2020-09-07 06:05:00|89258.5|89208.5|89346.5|89296.5|89371.3|89321.3|89249|89199|1521
1599459000000|2020-09-07 06:10:00|89348.3|89298.3|89342.8|89292.8|89350.7|89300.7|89326.8|89276.8|1294
1599459300000|2020-09-07 06:15:00|89342.4|89292.4|89350.1|89300.1|89377.4|89327.4|89338.1|89288.1|1326
1599459600000|2020-09-07 06:20:00|89350.6|89300.6|89412.7|89362.7|89421.5|89371.5|89339|89289|1391
1599459900000|2020-09-07 06:25:00|89413.4|89363.4|89497.4|89447.4|89500.6|89450.6|89409.6|89359.6|1438
1599460200000|2020-09-07 06:30:00|89497.7|89447.7|89398|89348|89498.6|89448.6|89389.8|89339.8|1367
1599460500000|2020-09-07 06:35:00|89397.5|89347.5|89381.7|89331.7|89406.4|89356.4|89372.7|89322.7|1319
1599460800000|2020-09-07 06:40:00|89381.6|89331.6|89384.7|89334.7|89396|89346|89363.9|89313.9|1387
1599461100000|2020-09-07 06:45:00|89385.5|89335.5|89360.1|89310.1|89396.9|89346.9|89346|89300.6|1408
1599461400000|2020-09-07 06:50:00|89359.1|89309.1|89363.3|89313.3|89381.5|89331.5|89349.1|89299.1|1064
1599461700000|2020-09-07 06:55:00|89364.4|89314.4|89463.6|89413.6|89468.3|89418.3|89353.9|89303.9|1449
1599462000000|2020-09-07 07:00:00|89463.3|89413.3|89485|89435|89529.3|89479.3|89425.3|89375.3|1599
1599462300000|2020-09-07 07:05:00|89484.9|89434.9|89432.6|89382.6|89490.5|89440.5|89429.9|89379.9|1326
1599462600000|2020-09-07 07:10:00|89432.9|89382.9|89416.6|89391.6|89439.8|89391.6|89396.1|89346.1|1390
1599462900000|2020-09-07 07:15:00|89417|89392|89469.6|89444.6|89517.8|89478.7|89417|89382.5|1374
1599463200000|2020-09-07 07:20:00|89470|89445|89382.7|89357.7|89470.6|89445.6|89346.9|89296.9|1331
1599463500000|2020-09-07 07:25:00|89382.8|89357.8|89369.9|89344.9|89415.3|89371.7|89357.5|89332.5|1506
1599463800000|2020-09-07 07:30:00|89370.1|89345.1|89419.1|89394.1|89448.3|89414.1|89351.4|89326.4|1424
1599464100000|2020-09-07 07:35:00|89420.1|89395.1|89344|89319|89427.6|89402.6|89330|89289.4|1807
1599464400000|2020-09-07 07:40:00|89341.8|89316.8|89385.8|89360.8|89405.1|89366.8|89313.7|89288.7|1822
1599464700000|2020-09-07 07:45:00|89386.2|89361.2|89344|89319|89402.4|89363.8|89342.8|89305.9|1604
1599465000000|2020-09-07 07:50:00|89343.9|89318.9|89368.7|89343.7|89393.1|89354.5|89311.3|89286.3|1510
1599465300000|2020-09-07 07:55:00|89368.4|89343.4|89351|89326|89379.2|89354.2|89335|89310|1450
1599465600000|2020-09-07 08:00:00|89351.7|89326.7|89324.6|89299.6|89380.3|89355.3|89298|89261.5|1605
1599465900000|2020-09-07 08:05:00|89324.9|89299.9|89277.4|89252.4|89343.5|89304.5|89263.9|89223.6|1795
1599466200000|2020-09-07 08:10:00|89276.8|89251.8|89195.6|89170.6|89291.2|89253.3|89192.3|89153.7|1685
1599466500000|2020-09-07 08:15:00|89195.2|89170.2|89231.6|89206.6|89249.7|89218.9|89195.2|89170.2|1628
1599466800000|2020-09-07 08:20:00|89233.1|89208.1|89296.1|89271.1|89307.2|89279.6|89210.3|89185.3|1575
1599467100000|2020-09-07 08:25:00|89294.1|89269.1|89282.4|89257.4|89335.5|89298.3|89256|89224.1|1668
1599467400000|2020-09-07 08:30:00|89282.7|89257.7|89244|89219|89300.7|89275.7|89210.5|89185.5|1475
1599467700000|2020-09-07 08:35:00|89242.5|89217.5|89212.4|89187.4|89272.8|89236.2|89210.9|89185.9|1585
1599468000000|2020-09-07 08:40:00|89212.2|89187.2|89276.5|89251.5|89296.7|89266.3|89207.9|89182.9|1185
1599468300000|2020-09-07 08:45:00|89275.4|89250.4|89358.3|89333.3|89384|89359|89272.2|89247.2|1560
1599468600000|2020-09-07 08:50:00|89359.3|89334.3|89422.5|89397.5|89443.6|89406.1|89355|89330|1615
1599468900000|2020-09-07 08:55:00|89421.9|89396.9|89435.7|89410.7|89469.5|89423.7|89408.5|89383.5|1291
1599469200000|2020-09-07 09:00:00|89436.1|89411.1|89431.1|89406.1|89449|89424|89415|89390|1341
1599469500000|2020-09-07 09:05:00|89431.3|89406.3|89443.8|89418.8|89449.7|89424.7|89412.5|89387.5|1327
1599469800000|2020-09-07 09:10:00|89443.6|89418.6|89469.4|89444.4|89496.4|89471.4|89443.1|89418.1|1414
1599470100000|2020-09-07 09:15:00|89467.1|89442.1|89367.3|89342.3|89469.4|89444.4|89366|89333.3|1552
1599470400000|2020-09-07 09:20:00|89366.8|89341.8|89360.7|89335.7|89380|89355|89351|89326|1287
1599470700000|2020-09-07 09:25:00|89360.9|89335.9|89382.5|89357.5|89428.3|89403.3|89359.6|89334.6|1377
1599471000000|2020-09-07 09:30:00|89383.2|89358.2|89400.4|89375.4|89405.3|89380.3|89377.6|89352.6|1228
1599471300000|2020-09-07 09:35:00|89399.3|89374.3|89394.1|89369.1|89410|89385|89352.6|89325.4|1554
1599471600000|2020-09-07 09:40:00|89390.7|89365.7|89347.4|89322.4|89404|89379|89339|89314|1423
1599471900000|2020-09-07 09:45:00|89347.2|89322.2|89346.6|89321.6|89363.6|89338.6|89336.3|89311.3|1014
1599472200000|2020-09-07 09:50:00|89346.3|89321.3|89395.2|89370.2|89406.9|89381.9|89344.8|89319.8|1017
1599472500000|2020-09-07 09:55:00|89395|89370|89379.7|89354.7|89410.6|89385.6|89370.2|89345.2|1123
1599472800000|2020-09-07 10:00:00|89381.1|89356.1|89397|89372|89413.5|89388.5|89379.5|89354.5|1187
1599473100000|2020-09-07 10:05:00|89396.6|89371.6|89370.5|89345.5|89404.7|89379.7|89347.8|89322.8|1364
1599473400000|2020-09-07 10:10:00|89369|89344|89403.5|89378.5|89443.2|89408.5|89363.5|89338.5|1486
1599473700000|2020-09-07 10:15:00|89401.7|89376.7|89445.8|89420.8|89445.8|89420.8|89397.8|89372.8|1442
1599474000000|2020-09-07 10:20:00|89444.1|89419.1|89457.1|89432.1|89474.6|89449.6|89427.5|89402.5|1404
1599474300000|2020-09-07 10:25:00|89456|89431|89461.4|89436.4|89469|89444|89428.8|89398.6|1510
1599474600000|2020-09-07 10:30:00|89460.9|89435.9|89415.7|89390.7|89460.9|89435.9|89404.3|89379.3|1204
1599474900000|2020-09-07 10:35:00|89415.9|89390.9|89399.3|89374.3|89418.9|89393.9|89364.1|89339.1|1306
1599475200000|2020-09-07 10:40:00|89398.5|89373.5|89349.7|89324.7|89409.6|89384.6|89337.9|89312.9|1213
1599475500000|2020-09-07 10:45:00|89352.2|89327.2|89271.6|89246.6|89352.5|89327.5|89232.1|89202.6|1477
1599475800000|2020-09-07 10:50:00|89272.4|89247.4|89298.4|89273.4|89316.4|89291.4|89270.4|89245.4|1285
1599476100000|2020-09-07 10:55:00|89298.7|89273.7|89309.9|89284.9|89320.3|89295.3|89283.3|89258.3|1253
1599476400000|2020-09-07 11:00:00|89310.2|89285.2|89304|89279|89322.2|89297.2|89287.9|89262.9|1230
1599476700000|2020-09-07 11:05:00|89304.1|89279.1|89254.8|89229.8|89314.9|89289.9|89254.7|89229.7|1340
1599477000000|2020-09-07 11:10:00|89254.9|89229.9|89194.8|89169.8|89257.6|89232.6|89178.1|89140.1|1314
1599477300000|2020-09-07 11:15:00|89193.7|89168.7|89186|89161|89203.5|89178.5|89171.6|89146.6|1324
1599477600000|2020-09-07 11:20:00|89186.1|89161.1|89170.6|89145.6|89189.7|89164.7|89167.3|89142.3|1129
1599477900000|2020-09-07 11:25:00|89168.8|89143.8|89137.6|89112.6|89174.9|89149.9|89125.2|89100.2|1125
1599478200000|2020-09-07 11:30:00|89137.8|89112.8|89109.6|89084.6|89155.9|89130.9|89109.6|89084.6|1148
1599478500000|2020-09-07 11:35:00|89110|89085|89091.4|89066.4|89116.4|89091.4|89064.3|89030.1|1430
1599478800000|2020-09-07 11:40:00|89092|89067|89068.9|89043.9|89117.1|89092.1|89067.4|89042.4|1277
1599479100000|2020-09-07 11:45:00|89068.7|89043.7|89109.1|89084.1|89109.3|89084.3|89060.3|89035.3|1036
1599479400000|2020-09-07 11:50:00|89108.8|89083.8|89129.5|89104.5|89134.4|89109.4|89082.7|89057.7|1057
1599479700000|2020-09-07 11:55:00|89129.4|89104.4|89171.8|89146.8|89217.6|89178.6|89099.3|89074.3|1455
1599480000000|2020-09-07 12:00:00|89171.6|89146.6|89185.7|89160.7|89198.6|89173.6|89166.1|89141.1|1205
1599480300000|2020-09-07 12:05:00|89185.6|89160.6|89201.7|89176.7|89227.6|89202.6|89172.9|89147.9|1068
1599480600000|2020-09-07 12:10:00|89200.4|89175.4|89192.2|89167.2|89231.4|89206.4|89184.9|89159.9|1248
1599480900000|2020-09-07 12:15:00|89191.9|89166.9|89223.9|89198.9|89230.7|89205.7|89186.8|89161.8|1259
1599481200000|2020-09-07 12:20:00|89224.2|89199.2|89201.3|89176.3|89235.9|89210.9|89176.6|89151.6|1289
1599481500000|2020-09-07 12:25:00|89199.9|89174.9|89182.6|89157.6|89215.3|89190.3|89160.1|89135.1|1362
1599481800000|2020-09-07 12:30:00|89183.1|89158.1|89212.5|89187.5|89219.2|89194.2|89171.1|89146.1|1425
1599482100000|2020-09-07 12:35:00|89212.2|89187.2|89205|89180|89223.5|89198.5|89204.2|89179.2|876
1599482400000|2020-09-07 12:40:00|89205.1|89180.1|89250.4|89225.4|89250.6|89225.6|89200.1|89172.3|1227
1599482700000|2020-09-07 12:45:00|89248.1|89223.1|89234.8|89209.8|89254.9|89229.9|89184.7|89159.7|1078
1599483000000|2020-09-07 12:50:00|89235.1|89210.1|89215.9|89190.9|89251.3|89226.3|89213.1|89170.8|1141
1599483300000|2020-09-07 12:55:00|89215.8|89190.8|89264.9|89239.9|89265.6|89240.6|89210.8|89180.5|1720
1599483600000|2020-09-07 13:00:00|89263.7|89238.7|89341.3|89316.3|89380.6|89352.8|89263.5|89238.5|1502
1599483900000|2020-09-07 13:05:00|89341.4|89316.4|89367.6|89317.6|89375.5|89337.3|89318.6|89287.3|1418
1599484200000|2020-09-07 13:10:00|89367.7|89317.7|89327.4|89302.4|89377.1|89338.8|89319.4|89277.5|1335
1599484500000|2020-09-07 13:15:00|89327.9|89302.9|89325.1|89300.1|89371.7|89337.2|89319.6|89290.6|1254
1599484800000|2020-09-07 13:20:00|89322.3|89297.3|89334.3|89309.3|89355.4|89320.3|89307.6|89270|1066
1599485100000|2020-09-07 13:25:00|89334.1|89309.1|89379.5|89354.5|89384.9|89359.9|89329.1|89304.1|1305
1599485400000|2020-09-07 13:30:00|89380.7|89355.7|89389.6|89364.6|89410.4|89375.5|89352.9|89323.3|1315
1599485700000|2020-09-07 13:35:00|89387.6|89362.6|89343.9|89318.9|89403.8|89378.8|89333.1|89308.1|1268
1599486000000|2020-09-07 13:40:00|89344|89319|89317.9|89292.9|89348.7|89320.3|89315.1|89290.1|940
1599486300000|2020-09-07 13:45:00|89317.8|89292.8|89340.6|89290.6|89355.1|89321.7|89297|89270.7|1414
1599486600000|2020-09-07 13:50:00|89340.7|89290.7|89298.1|89273.1|89340.7|89299.8|89279.1|89241.6|1318
1599486900000|2020-09-07 13:55:00|89299.2|89274.2|89281.3|89256.3|89311.6|89284.8|89278.5|89253.5|1271
1599487200000|2020-09-07 14:00:00|89281.1|89256.1|89278.7|89253.7|89314|89278.8|89248.4|89215.8|1402
1599487500000|2020-09-07 14:05:00|89278.5|89253.5|89227.9|89202.9|89309.1|89279.3|89224.6|89196.4|1506
1599487800000|2020-09-07 14:10:00|89227.8|89202.8|89220.1|89195.1|89258.7|89221.4|89212.8|89180.3|1256
1599488100000|2020-09-07 14:15:00|89222.6|89197.6|89205.9|89180.9|89233.1|89208.1|89196.6|89171.6|1201
1599488400000|2020-09-07 14:20:00|89206.1|89181.1|89211.5|89186.5|89218.6|89193.6|89192|89167|1145
1599488700000|2020-09-07 14:25:00|89212|89187|89156.2|89131.2|89212.2|89187.2|89142.2|89117.2|1342
1599489000000|2020-09-07 14:30:00|89155.6|89130.6|89138.2|89113.2|89170.5|89145.5|89134.4|89101.4|1208
1599489300000|2020-09-07 14:35:00|89138.3|89113.3|89143.2|89118.2|89159.9|89127.7|89137.2|89107.9|1020
1599489600000|2020-09-07 14:40:00|89139.3|89114.3|89144.8|89119.8|89160.9|89135.9|89135.9|89110.9|1116
1599489900000|2020-09-07 14:45:00|89144.7|89119.7|89109.4|89084.4|89147.4|89122.4|89105.1|89080.1|1150
1599490200000|2020-09-07 14:50:00|89108.7|89083.7|89134.4|89109.4|89148.4|89115.1|89102.6|89077.6|1254
1599490500000|2020-09-07 14:55:00|89136.7|89111.7|89173.1|89148.1|89181.1|89156.1|89131.3|89106.3|1354
1599490800000|2020-09-07 15:00:00|89173.4|89148.4|89192.1|89167.1|89209.5|89168.6|89145.6|89120.6|1465
1599491100000|2020-09-07 15:05:00|89192.3|89167.3|89225.7|89200.7|89227.6|89202.6|89190.7|89154.5|1115
1599491400000|2020-09-07 15:10:00|89225.4|89200.4|89224.2|89199.2|89247.5|89217.6|89216.5|89191.5|1024
1599491700000|2020-09-07 15:15:00|89224.3|89199.3|89247.3|89222.3|89248.7|89223.7|89218.2|89193.2|1077
1599492000000|2020-09-07 15:20:00|89247.4|89222.4|89245.7|89220.7|89269.8|89235.2|89241.7|89209.2|1348
1599492300000|2020-09-07 15:25:00|89245.5|89220.5|89341.7|89291.7|89355.8|89318.1|89243.6|89207.1|1478
1599492600000|2020-09-07 15:30:00|89340.5|89290.5|89343.7|89293.7|89351|89305.3|89327.6|89277.6|1763
1599492900000|2020-09-07 15:35:00|89347.4|89297.4|89362.7|89312.7|89378.4|89342.2|89334.3|89292.2|1350
1599493200000|2020-09-07 15:40:00|89362.6|89312.6|89415.9|89365.9|89426.6|89390.2|89357.8|89307.8|1425
1599493500000|2020-09-07 15:45:00|89415.7|89365.7|89425|89375|89429.9|89393.5|89408.4|89365.5|1555
1599493800000|2020-09-07 15:50:00|89424.5|89374.5|89405.9|89355.9|89432.7|89389.8|89386.9|89347.1|1325
1599494100000|2020-09-07 15:55:00|89405.7|89355.7|89388.5|89338.5|89408.4|89361.7|89377.2|89327.3|1571
1599494400000|2020-09-07 16:00:00|89388.8|89338.8|89421.2|89371.2|89425|89375|89386.7|89336.7|1415
1599494700000|2020-09-07 16:05:00|89420.5|89370.5|89420.2|89370.2|89433.7|89394.2|89403.9|89364.7|1145
1599495000000|2020-09-07 16:10:00|89420.3|89370.3|89408.7|89358.7|89423.3|89373.3|89403|89353|1167
1599495300000|2020-09-07 16:15:00|89407.9|89357.9|89416.1|89366.1|89419.7|89369.7|89393.1|89343.1|991
1599495600000|2020-09-07 16:20:00|89416.2|89366.2|89424.9|89374.9|89428.9|89387.4|89407.4|89364.9|957
1599495900000|2020-09-07 16:25:00|89425.2|89375.2|89419.1|89369.1|89432.8|89391.5|89405.7|89367.9|937
1599496200000|2020-09-07 16:30:00|89421.8|89371.8|89421.8|89371.8|89425.5|89375.5|89406.6|89356.6|1016
1599496500000|2020-09-07 16:35:00|89421.2|89371.2|89413|89363|89422.7|89372.7|89408.8|89358.8|919
1599496800000|2020-09-07 16:40:00|89413.1|89363.1|89407.1|89357.1|89418.6|89368.6|89402.3|89352.3|889
1599497100000|2020-09-07 16:45:00|89406.7|89356.7|89402.6|89352.6|89411.7|89361.7|89396.3|89346.3|813
1599497400000|2020-09-07 16:50:00|89404.6|89354.6|89404.6|89354.6|89415|89365|89394.5|89344.5|869
1599497700000|2020-09-07 16:55:00|89403.5|89353.5|89408.2|89358.2|89413.7|89375.7|89394.3|89344.3|841
1599498000000|2020-09-07 17:00:00|89406.1|89356.1|89416.2|89366.2|89419.8|89376.5|89398.4|89356.1|1007
1599498300000|2020-09-07 17:05:00|89416.8|89366.8|89413.6|89363.6|89420.4|89376.6|89399.5|89358.6|763
1599498600000|2020-09-07 17:10:00|89413|89363|89400.1|89350.1|89416.9|89366.9|89397.1|89347.1|856
1599498900000|2020-09-07 17:15:00|89400|89350|89400.1|89350.1|89411.5|89361.5|89391.8|89341.8|1284
1599499200000|2020-09-07 17:20:00|89400.2|89350.2|89415.8|89365.8|89421.9|89371.9|89395.5|89345.5|1256
1599499500000|2020-09-07 17:25:00|89415.5|89365.5|89407.1|89357.1|89426.3|89376.3|89391.3|89341.3|1201
1599499800000|2020-09-07 17:30:00|89407.8|89357.8|89390.4|89340.4|89420.7|89370.7|89370|89320|1426
1599500100000|2020-09-07 17:35:00|89390.1|89340.1|89383.5|89333.5|89396.6|89346.6|89370.7|89320.7|1399
1599500400000|2020-09-07 17:40:00|89383.4|89333.4|89448.6|89398.6|89570.9|89467|89377.5|89327.5|1594
1599500700000|2020-09-07 17:45:00|89444.2|89394.2|89422.4|89372.4|89453.9|89403.9|89409.1|89359.1|1965
1599501000000|2020-09-07 17:50:00|89422.3|89372.3|89442.8|89392.8|89478.1|89428.1|89407.2|89357.2|1932
1599501300000|2020-09-07 17:55:00|89443.7|89393.7|89450.9|89400.9|89481.7|89431.7|89414.4|89364.4|1976
1599501600000|2020-09-07 18:00:00|89453.2|89403.2|89420.8|89370.8|89461.2|89411.2|89411.6|89361.6|1718
1599501900000|2020-09-07 18:05:00|89420.9|89370.9|89427.1|89377.1|89452.9|89402.9|89415.5|89365.5|1241
1599502200000|2020-09-07 18:10:00|89427|89377|89418.2|89368.2|89561.4|89467.8|89414.2|89354.1|1464
1599502500000|2020-09-07 18:15:00|89417.3|89367.3|89420.3|89370.3|89451.6|89401.6|89415.5|89365.5|1644
1599502800000|2020-09-07 18:20:00|89420.7|89370.7|89430.7|89380.7|89439.3|89389.3|89418.7|89368.7|1616
1599503100000|2020-09-07 18:25:00|89431.6|89381.6|89461.3|89411.3|89524.3|89444.5|89425.7|89344.3|1551
1599503400000|2020-09-07 18:30:00|89461.7|89411.7|89439|89389|89503.8|89421.8|89430.4|89370.9|1362
1599503700000|2020-09-07 18:35:00|89438.7|89388.7|89440.8|89390.8|89445.9|89395.9|89430.7|89380.7|685
1599504000000|2020-09-07 18:40:00|89440|89390|89445.9|89395.9|89457.8|89407.8|89432.2|89382.2|500
1599504300000|2020-09-07 18:45:00|89442.2|89392.2|89442.6|89392.6|89444.4|89394.4|89428.2|89378.2|428
1599504600000|2020-09-07 18:50:00|89441.8|89391.8|89445.1|89395.1|89447.3|89397.3|89436.2|89386.2|509
1599504900000|2020-09-07 18:55:00|89442.4|89392.4|89447.9|89397.9|89457.4|89407.4|89441.1|89391.1|612
1599505200000|2020-09-07 19:00:00|89448.2|89398.2|89466|89416|89479.6|89429.6|89444.8|89394.8|923
1599505500000|2020-09-07 19:05:00|89465.1|89415.1|89454.2|89404.2|89480.8|89430.8|89449.7|89399.7|769
1599505800000|2020-09-07 19:10:00|89453.1|89403.1|89467.2|89417.2|89483.5|89433.5|89452.3|89402.3|778
1599506100000|2020-09-07 19:15:00|89469.3|89419.3|89471.7|89421.7|89480.9|89430.9|89450.1|89400.1|1043
1599506400000|2020-09-07 19:20:00|89472.4|89422.4|89429.8|89379.8|89473.4|89423|89416.4|89335.4|1014
1599506700000|2020-09-07 19:25:00|89429.6|89379.6|89433.3|89383.3|89467.9|89411.2|89412.8|89334.2|910
1599507000000|2020-09-07 19:30:00|89432.6|89382.6|89436|89386|89484|89409.1|89420.6|89332.6|962
1599507300000|2020-09-07 19:35:00|89433.3|89383.3|89425.7|89375.7|89480.3|89395|89413.4|89330.8|942
1599507600000|2020-09-07 19:40:00|89424.1|89374.1|89426.2|89376.2|89489.7|89406|89407.1|89314.1|1491
1599507900000|2020-09-07 19:45:00|89427.6|89377.6|89430.7|89380.7|89482.4|89397.5|89410.4|89322.1|1074
1599508200000|2020-09-07 19:50:00|89429.7|89379.7|89423.3|89373.3|89477.1|89391.5|89409.2|89321.9|1136
1599508500000|2020-09-07 19:55:00|89422.5|89372.5|89411.9|89361.9|89475.1|89403.4|89410.1|89316.5|978
1599508800000|2020-09-07 20:00:00|89411.7|89361.7|89450.4|89400.4|89468.5|89418.5|89411.7|89361.7|1280
1599509100000|2020-09-07 20:05:00|89451.5|89401.5|89448|89398|89461|89411|89446.2|89396.2|456
1599509400000|2020-09-07 20:10:00|89448.2|89398.2|89447.5|89397.5|89461.8|89411.8|89439.5|89389.5|341
1599509700000|2020-09-07 20:15:00|89448.4|89398.4|89477.5|89427.5|89484|89434|89448.4|89398.4|580
1599510000000|2020-09-07 20:20:00|89476.6|89426.6|89475.3|89425.3|89513.8|89433.6|89469.2|89379.7|420
1599510300000|2020-09-07 20:25:00|89474.8|89424.8|89469.5|89419.5|89522.7|89441|89450.9|89370.8|355
1599510600000|2020-09-07 20:30:00|89470.6|89420.6|89466.6|89416.6|89473.1|89423.1|89458.6|89408.6|429
1599510900000|2020-09-07 20:35:00|89467.4|89417.4|89475.1|89425.1|89481.5|89431.5|89461.7|89411.7|708
1599511200000|2020-09-07 20:40:00|89474.8|89424.8|89470.8|89420.8|89478.5|89428.5|89458.3|89408.3|643
1599511500000|2020-09-07 20:45:00|89471.7|89421.7|89472.5|89422.5|89527.6|89428.8|89460.9|89375.7|632
1599511800000|2020-09-07 20:50:00|89476|89426|89470|89420|89480.6|89430.6|89457.5|89407.5|664
1599512100000|2020-09-07 20:55:00|89468.7|89418.7|89476.7|89210.5|89520.6|89425.6|89449.8|89210|421
1599512400000|2020-09-07 21:00:00|89529.7|89212.3|89684.3|89207.3|89684.3|89250.9|89496.4|89205.9|31
1599512700000|2020-09-07 21:05:00|89720.8|89181.8|89704.2|89191.9|89725.4|89251.6|89629.5|89144.5|91
1599513000000|2020-09-07 21:10:00|89705.9|89166.9|89690.6|89191|89723.8|89271.5|89629.8|89123|198
1599513300000|2020-09-07 21:15:00|89721.1|89182.1|89722.2|89183.2|89729.7|89271.5|89629.8|89166.7|349
1599513600000|2020-09-07 21:20:00|89719.4|89180.4|89725.7|89186.7|89726.5|89230.5|89672.5|89170.2|372
1599513900000|2020-09-07 21:25:00|89718.9|89179.9|89717|89178|89725.9|89271.5|89663.9|89154|1262
1599514200000|2020-09-07 21:30:00|89715.5|89176.5|89698.9|89179.8|89734.8|89251.7|89662|89123|439
1599514500000|2020-09-07 21:35:00|89709.8|89173.6|89713.6|89174.6|89726.4|89272.2|89625.4|89147.3|124
1599514800000|2020-09-07 21:40:00|89712.8|89173.8|89705.8|89166.8|89724.3|89272.2|89638|89140.2|444
1599515100000|2020-09-07 21:45:00|89688.3|89176.8|89688.1|89149.1|89722|89299.6|89460.8|89136|645
1599515400000|2020-09-07 21:50:00|89685.9|89146.9|89664|89176.3|89719|89349.9|89553.7|89140|606
1599515700000|2020-09-07 21:55:00|89668.1|89164|89708.9|89195.9|89724.3|89331.6|89475.6|89144.6|496
1599516000000|2020-09-07 22:00:00|89716.3|89194.3|89563.2|89265.1|89716.3|89384.3|89502.8|89184.4|840
1599516300000|2020-09-07 22:05:00|89565|89259.5|89568.2|89240.7|89574.2|89303.3|89527.3|89219.6|519
1599516600000|2020-09-07 22:10:00|89563.6|89239.8|89524.3|89258.9|89567.5|89319.3|89503.3|89234.5|433
1599516900000|2020-09-07 22:15:00|89524.2|89284.5|89520.6|89277.3|89539.4|89318.3|89499.2|89259.5|286
1599517200000|2020-09-07 22:20:00|89531.3|89268.9|89496.7|89258.1|89536|89296.6|89487.1|89244.9|413
1599517500000|2020-09-07 22:25:00|89492.8|89260.8|89444.6|89264.3|89505.4|89286.6|89439|89243.7|434
1599517800000|2020-09-07 22:30:00|89449|89262.7|89441.1|89260.6|89482.2|89300.7|89414.7|89254.7|596
1599518100000|2020-09-07 22:35:00|89441.2|89274.2|89410.9|89267.6|89455.9|89329.6|89363.6|89248.6|414
1599518400000|2020-09-07 22:40:00|89408.9|89268.2|89433.8|89303.2|89458.9|89343.3|89368.1|89240.4|498
1599518700000|2020-09-07 22:45:00|89434.9|89300.8|89388.2|89338.2|89442.5|89343.4|89363|89276|476
1599519000000|2020-09-07 22:50:00|89429.6|89289.8|89379.7|89329.7|89437.2|89341.7|89369.1|89277.5|302
1599519300000|2020-09-07 22:55:00|89380.3|89330.3|89376.8|89326.8|89447.4|89368|89338.7|89288.7|591
1599519600000|2020-09-07 23:00:00|89374.5|89324.5|89372.2|89322.2|89404.3|89354.3|89360.9|89310.9|504
1599519900000|2020-09-07 23:05:00|89374.7|89324.7|89375.4|89325.4|89397|89347|89364.1|89314.1|433
1599520200000|2020-09-07 23:10:00|89375.2|89325.2|89377.5|89327.5|89386.8|89336.8|89362.7|89312.7|901
1599520500000|2020-09-07 23:15:00|89378.4|89328.4|89362.4|89312.4|89380.6|89332.3|89355.8|89305.8|435
1599520800000|2020-09-07 23:20:00|89362.3|89312.3|89365.3|89315.3|89369.3|89326.4|89342.7|89298.3|362
1599521100000|2020-09-07 23:25:00|89364.6|89314.6|89375.9|89325.9|89380.7|89336.7|89322.4|89272.4|402
1599521400000|2020-09-07 23:30:00|89376.7|89326.7|89382.7|89332.7|89395.7|89345.7|89358.3|89318|517
1599521700000|2020-09-07 23:35:00|89383.4|89333.4|89534.9|89484.9|89595.2|89497.9|89363.6|89328.2|546
1599522000000|2020-09-07 23:40:00|89534.6|89484.6|89492.8|89442.8|89560.2|89492.6|89420.4|89259.3|755
1599522300000|2020-09-07 23:45:00|89492.5|89442.5|89480.1|89430.1|89527.8|89446.2|89446.9|89350.5|622
1599522600000|2020-09-07 23:50:00|89478.9|89428.9|89476.7|89426.7|89528.7|89442|89476.5|89379.3|548
1599522900000|2020-09-07 23:55:00|89514.4|89389.3|89434.6|89305.3|89518.4|89437.9|89387.9|89291|683
1599523200000|2020-09-08 00:00:00|89395.6|89345.6|89369.8|89319.8|89568.5|89438|89345.8|89256.9|1223
1599523500000|2020-09-08 00:05:00|89369.7|89319.7|89378.5|89328.5|89394.2|89344.2|89349.2|89299.2|682
1599523800000|2020-09-08 00:10:00|89377.7|89327.7|89379.9|89329.9|89387.3|89337.3|89356.7|89306.7|785
1599524100000|2020-09-08 00:15:00|89381|89331|89380.6|89330.6|89402.1|89352.1|89378.1|89328.1|797
1599524400000|2020-09-08 00:20:00|89382.3|89332.3|89407.2|89357.2|89411.1|89361.1|89376.7|89326.7|899
1599524700000|2020-09-08 00:25:00|89407.1|89357.1|89423|89373|89434.1|89384.1|89381.2|89331.2|1062
1599525000000|2020-09-08 00:30:00|89422.9|89372.9|89455.9|89405.9|89458.5|89408.5|89406.2|89356.2|1103
1599525300000|2020-09-08 00:35:00|89456.1|89406.1|89462.5|89412.5|89464.1|89414.1|89429.2|89388.5|845
1599525600000|2020-09-08 00:40:00|89462.6|89412.6|89479.9|89429.9|89506|89456|89458.9|89408.9|1250
1599525900000|2020-09-08 00:45:00|89479.5|89429.5|89501.5|89451.5|89501.8|89451.8|89469.1|89419.1|791
1599526200000|2020-09-08 00:50:00|89488.4|89438.4|89606.2|89556.2|89657.3|89594.1|89471.4|89373.1|1096
1599526500000|2020-09-08 00:55:00|89606.6|89556.6|89526.6|89476.6|89606.6|89556.6|89526.6|89447|704
1599526800000|2020-09-08 01:00:00|89527.5|89477.5|89536.9|89486.9|89551.4|89501.4|89513.3|89463.3|889
1599527100000|2020-09-08 01:05:00|89537.3|89487.3|89582.8|89532.8|89595.7|89545|89525|89452.3|868
1599527400000|2020-09-08 01:10:00|89582.2|89532.2|89592.3|89542.3|89640.8|89549.3|89573.1|89499|1107
1599527700000|2020-09-08 01:15:00|89592|89542|89558.9|89508.9|89624.3|89545.4|89557.6|89483.2|1057
1599528000000|2020-09-08 01:20:00|89558.8|89508.8|89550.9|89500.9|89692.6|89642.6|89531.3|89460.6|979
1599528300000|2020-09-08 01:25:00|89550|89500|89548.4|89498.4|89640.2|89576.9|89513.5|89437.6|1052
1599528600000|2020-09-08 01:30:00|89548.6|89498.6|89566.9|89516.9|89626.1|89566.6|89548.6|89476.4|874
1599528900000|2020-09-08 01:35:00|89567.1|89517.1|89552.8|89502.8|89664.9|89601.3|89527.5|89477.5|888
1599529200000|2020-09-08 01:40:00|89551.4|89501.4|89573.2|89523.2|89575.3|89525.3|89544.3|89494.3|780
1599529500000|2020-09-08 01:45:00|89572|89522|89555.3|89505.3|89590.1|89540.1|89550.7|89500.7|887
1599529800000|2020-09-08 01:50:00|89556|89506|89573.4|89523.4|89574.9|89524.9|89545.2|89495.2|776
1599530100000|2020-09-08 01:55:00|89573.1|89523.1|89624.9|89574.9|89634.6|89584.6|89558.3|89477.2|949
1599530400000|2020-09-08 02:00:00|89623.8|89573.8|89565.1|89515.1|89625.4|89575.4|89560.9|89510.9|972
1599530700000|2020-09-08 02:05:00|89564.7|89514.7|89572.4|89522.4|89577.4|89527.4|89560.4|89510.4|675
1599531000000|2020-09-08 02:10:00|89572.3|89522.3|89549.7|89499.7|89574.3|89524.3|89543.9|89493.9|764
1599531300000|2020-09-08 02:15:00|89549.6|89499.6|89534.9|89484.9|89552.1|89502.1|89530.4|89480.4|596
1599531600000|2020-09-08 02:20:00|89539.8|89489.8|89524.1|89474.1|89541|89491|89522|89472|530
1599531900000|2020-09-08 02:25:00|89523.9|89473.9|89537.8|89487.8|89545.8|89495.8|89518.2|89468.2|664
1599532200000|2020-09-08 02:30:00|89538.4|89488.4|89537.5|89487.5|89552.8|89502.8|89527.5|89477.5|628
1599532500000|2020-09-08 02:35:00|89539.3|89489.3|89549.4|89499.4|89564.8|89514.8|89534.5|89484.5|579
1599532800000|2020-09-08 02:40:00|89549.8|89499.8|89547.7|89497.7|89561.1|89523.9|89539.8|89492.8|567
1599533100000|2020-09-08 02:45:00|89549.3|89499.3|89555.7|89505.7|89562|89514.7|89536.2|89488.1|536
1599533400000|2020-09-08 02:50:00|89556.4|89506.4|89576.2|89526.2|89582.9|89532.9|89549.8|89499.8|530
1599533700000|2020-09-08 02:55:00|89576.3|89526.3|89580|89530|89585.1|89535.1|89571.8|89521.8|479
1599534000000|2020-09-08 03:00:00|89579.9|89529.9|89596.3|89546.3|89606.1|89556.1|89564.3|89514.3|743
1599534300000|2020-09-08 03:05:00|89593.4|89543.4|89591.4|89541.4|89601|89551|89580.8|89530.8|634
1599534600000|2020-09-08 03:10:00|89591.2|89541.2|89576.3|89526.3|89593.7|89543.7|89571.3|89521.3|590
1599534900000|2020-09-08 03:15:00|89570.9|89520.9|89578.5|89528.5|89586.3|89536.3|89570.9|89520.9|640
1599535200000|2020-09-08 03:20:00|89581.4|89531.4|89578.1|89528.1|89586.9|89536.9|89570.4|89520.4|585
1599535500000|2020-09-08 03:25:00|89578.3|89528.3|89580|89530|89586.6|89536.6|89574.2|89524.2|499
1599535800000|2020-09-08 03:30:00|89581.4|89531.4|89585.4|89535.4|89591.6|89541.6|89575.6|89525.6|619
1599536100000|2020-09-08 03:35:00|89585.7|89535.7|89558.4|89508.4|89591.6|89541.6|89544.8|89499.8|699
1599536400000|2020-09-08 03:40:00|89559.4|89509.4|89559.6|89509.6|89562.6|89525.6|89547.5|89500.1|473
1599536700000|2020-09-08 03:45:00|89560.8|89510.8|89557.2|89507.2|89564.4|89527|89546.9|89498.6|479
1599537000000|2020-09-08 03:50:00|89557.4|89507.4|89621.7|89571.7|89648.4|89598.4|89550.1|89500.1|514
1599537300000|2020-09-08 03:55:00|89621.8|89571.8|89598.9|89548.9|89633.2|89583.2|89597.3|89547.3|532
1599537600000|2020-09-08 04:00:00|89596.7|89546.7|89592.4|89542.4|89605.1|89555.1|89584.4|89534.4|467
1599537900000|2020-09-08 04:05:00|89592.6|89542.6|89614.6|89564.6|89626.5|89576.5|89592.6|89542.6|654
1599538200000|2020-09-08 04:10:00|89615.3|89565.3|89610.1|89560.1|89619.4|89576|89596.1|89553.3|482
1599538500000|2020-09-08 04:15:00|89610.3|89560.3|89613.1|89563.1|89617.3|89572.9|89585.7|89535.7|751
1599538800000|2020-09-08 04:20:00|89614.1|89564.1|89598|89573|89624.3|89574.3|89594.8|89558.2|618
1599539100000|2020-09-08 04:25:00|89597.8|89572.8|89610.7|89560.7|89616.8|89574|89593.6|89547|472
1599539400000|2020-09-08 04:30:00|89610.6|89560.6|89612.5|89562.5|89617.9|89575.9|89596.8|89557.4|591
1599539700000|2020-09-08 04:35:00|89612.3|89562.3|89612.1|89562.1|89616|89577.3|89597.4|89559.7|537
1599540000000|2020-09-08 04:40:00|89612.8|89562.8|89623.6|89573.6|89627.8|89583.5|89593.1|89543.9|605
1599540300000|2020-09-08 04:45:00|89623.5|89573.5|89622.9|89572.9|89636.2|89586.2|89616.6|89566.6|653
1599540600000|2020-09-08 04:50:00|89622.5|89572.5|89633.4|89583.4|89642.2|89592.2|89618.4|89568.4|709
1599540900000|2020-09-08 04:55:00|89632.3|89582.3|89620.5|89570.5|89637.2|89587.2|89615|89565|651
1599541200000|2020-09-08 05:00:00|89620.4|89570.4|89622.7|89572.7|89633|89583|89604.7|89554.7|916
1599541500000|2020-09-08 05:05:00|89622.6|89572.6|89683.8|89633.8|89685.7|89635.7|89605.9|89555.9|1133
1599541800000|2020-09-08 05:10:00|89684.3|89634.3|89672|89622|89693.6|89643.6|89665.3|89615.3|1256
1599542100000|2020-09-08 05:15:00|89674.8|89624.8|89671.8|89621.8|89693.4|89643.4|89656.1|89611.3|868
1599542400000|2020-09-08 05:20:00|89671|89621|89673.3|89623.3|89684.8|89634.8|89661.8|89611.8|736
1599542700000|2020-09-08 05:25:00|89667.3|89617.3|89669.3|89619.3|89682.4|89632.4|89660.8|89610.8|1395
1599543000000|2020-09-08 05:30:00|89667.5|89617.5|89674.4|89624.4|89693.3|89643.3|89661.9|89611.9|1867
1599543300000|2020-09-08 05:35:00|89674.3|89624.3|89660.5|89610.5|89680.5|89630.5|89645.3|89595.3|1344
1599543600000|2020-09-08 05:40:00|89660.8|89610.8|89714|89664|89718|89668|89654.6|89604.6|1173
1599543900000|2020-09-08 05:45:00|89713.5|89663.5|89688.9|89638.9|89717.9|89667.9|89683.2|89633.2|1361
1599544200000|2020-09-08 05:50:00|89689.2|89639.2|89620.6|89570.6|89695.9|89645.9|89614|89564|1477
1599544500000|2020-09-08 05:55:00|89618.3|89568.3|89449.9|89399.9|89642|89592|89428.3|89343.2|1505
1599544800000|2020-09-08 06:00:00|89450|89400|89350.9|89300.9|89588.3|89517.5|89327.1|89277.1|2008
1599545100000|2020-09-08 06:05:00|89353.2|89303.2|89268|89218|89407.6|89357.6|89248.3|89198.3|1917
1599545400000|2020-09-08 06:10:00|89271.4|89221.4|89338.9|89288.9|89345.6|89295.6|89222.8|89172.8|1925
1599545700000|2020-09-08 06:15:00|89339.5|89289.5|89366|89316|89368.2|89332.3|89304.7|89257.2|1760
1599546000000|2020-09-08 06:20:00|89365.2|89315.2|89376.9|89326.9|89395.3|89345.3|89342.4|89292.4|1637
1599546300000|2020-09-08 06:25:00|89378.2|89328.2|89297.9|89272.9|89380.4|89330.4|89281.8|89246.8|1799
1599546600000|2020-09-08 06:30:00|89297.8|89272.8|89420|89395|89439|89411.2|89293|89268|1850
1599546900000|2020-09-08 06:35:00|89418.4|89393.4|89414.7|89389.7|89438.6|89413.6|89399.7|89374.7|1667
1599547200000|2020-09-08 06:40:00|89414.3|89389.3|89431.7|89406.7|89463.4|89427.4|89414|89387.5|1777
1599547500000|2020-09-08 06:45:00|89431.9|89406.9|89417.4|89392.4|89436.3|89410.5|89402.6|89373.9|1670
1599547800000|2020-09-08 06:50:00|89417|89392|89363.2|89338.2|89442.4|89417.4|89356.8|89331.8|1571
1599548100000|2020-09-08 06:55:00|89363.3|89338.3|89458.1|89433.1|89462.2|89437|89363|89338|1593
1599548400000|2020-09-08 07:00:00|89456.7|89431.7|89475.1|89450.1|89486.3|89461.3|89428.4|89385.4|1926
1599548700000|2020-09-08 07:05:00|89474.4|89449.4|89483.2|89458.2|89514.8|89489.8|89459.9|89434.9|1878
1599549000000|2020-09-08 07:10:00|89481|89456|89450.4|89425.4|89553.7|89528.7|89441.3|89416.3|1947
1599549300000|2020-09-08 07:15:00|89450.5|89425.5|89490.8|89465.8|89522.6|89489.9|89423.8|89398.8|1881
1599549600000|2020-09-08 07:20:00|89492.2|89467.2|89548.6|89523.6|89573.5|89548.5|89492.2|89467.2|1916
1599549900000|2020-09-08 07:25:00|89548.7|89523.7|89620.1|89570.1|89620.2|89570.2|89506.1|89477.8|1497
1599550200000|2020-09-08 07:30:00|89622.7|89572.7|89571|89546|89623.8|89573.8|89526.8|89490.2|1693
1599550500000|2020-09-08 07:35:00|89569.5|89544.5|89561.8|89536.8|89581.1|89556.1|89532.5|89507.5|1831
1599550800000|2020-09-08 07:40:00|89561.7|89536.7|89545.5|89520.5|89579.8|89554.8|89533|89494.2|1597
1599551100000|2020-09-08 07:45:00|89546.3|89521.3|89507.1|89482.1|89554.8|89529.8|89457.3|89432.3|1442
1599551400000|2020-09-08 07:50:00|89507.4|89482.4|89452.7|89427.7|89511|89486|89427.9|89402.9|1606
1599551700000|2020-09-08 07:55:00|89452.6|89427.6|89498.7|89448.7|89498.7|89450.1|89422.3|89397.3|1625
1599552000000|2020-09-08 08:00:00|89498.1|89448.1|89546.9|89521.9|89550.9|89525.9|89459|89428|1715
1599552300000|2020-09-08 08:05:00|89546.7|89521.7|89513.6|89488.6|89561.9|89536.9|89486.8|89461.8|1572
1599552600000|2020-09-08 08:10:00|89515.8|89490.8|89571|89546|89611.5|89586.5|89512.2|89487.2|1675
1599552900000|2020-09-08 08:15:00|89571.4|89546.4|89582.2|89557.2|89630.8|89605.8|89565.1|89540.1|1901
1599553200000|2020-09-08 08:20:00|89582.7|89557.7|89635.8|89610.8|89650.7|89625.7|89582.4|89557.4|1711
1599553500000|2020-09-08 08:25:00|89635.9|89610.9|89633.4|89608.4|89712.5|89687.2|89625|89600|1819
1599553800000|2020-09-08 08:30:00|89631.5|89606.5|89721.9|89696.9|89726.9|89701.9|89614.6|89589.6|1639
1599554100000|2020-09-08 08:35:00|89724.5|89699.5|89686.9|89661.9|89768.4|89741.6|89675.9|89650.9|1821
1599554400000|2020-09-08 08:40:00|89683.4|89658.4|89778.1|89753.1|89780.8|89755.8|89678.1|89653.1|1679
1599554700000|2020-09-08 08:45:00|89778.2|89753.2|89763.9|89738.9|89871|89846|89759.4|89734.4|1829
1599555000000|2020-09-08 08:50:00|89764.5|89739.5|89809.3|89784.3|89809.3|89784.3|89757.6|89732.6|1810
1599555300000|2020-09-08 08:55:00|89821|89796|89798.8|89748.8|89869.1|89844.1|89789.5|89746.9|1670
1599555600000|2020-09-08 09:00:00|89792.4|89742.4|89801.8|89776.8|89826.9|89801.9|89765.9|89732.1|1677
1599555900000|2020-09-08 09:05:00|89801.4|89776.4|89798.3|89773.3|89835.9|89810.9|89790.5|89765.5|1680
1599556200000|2020-09-08 09:10:00|89797|89772|89848.7|89823.7|89860.3|89835.3|89789|89764|1522
1599556500000|2020-09-08 09:15:00|89848.2|89823.2|89869.3|89844.3|89906.1|89881.1|89828|89803|1751
1599556800000|2020-09-08 09:20:00|89869.4|89844.4|89818.3|89793.3|89885.2|89860.2|89808.6|89779.9|1875
1599557100000|2020-09-08 09:25:00|89818.1|89793.1|89797.4|89772.4|89841.7|89816.7|89796.6|89771.6|1763
1599557400000|2020-09-08 09:30:00|89799.1|89774.1|89844.9|89819.9|89883.4|89858.4|89794.8|89769.8|1852
1599557700000|2020-09-08 09:35:00|89845.4|89820.4|89802.7|89777.7|89874.1|89849.1|89785.4|89760.4|1825
1599558000000|2020-09-08 09:40:00|89803.2|89778.2|89873.3|89848.3|89882.8|89857.8|89798.4|89773.4|1818
1599558300000|2020-09-08 09:45:00|89873.5|89848.5|89855.4|89830.4|89919.4|89894.4|89832.7|89807.7|1944
1599558600000|2020-09-08 09:50:00|89856.3|89831.3|89999.2|89974.2|90017.6|89992.6|89824.5|89799.5|1967
1599558900000|2020-09-08 09:55:00|89999.1|89974.1|90047|90022|90066.4|90041.4|89946.8|89921.8|1989
1599559200000|2020-09-08 10:00:00|90045.1|90020.1|90054.7|90029.7|90165.4|90132.5|90035.9|90010.9|1897
1599559500000|2020-09-08 10:05:00|90054.9|90029.9|90063.6|90038.6|90092.6|90067.6|90043.9|90018.9|1631
1599559800000|2020-09-08 10:10:00|90063.4|90038.4|90147.3|90122.3|90171.6|90146.6|90062.6|90037.6|1765
1599560100000|2020-09-08 10:15:00|90147.7|90122.7|90189.7|90164.7|90191.1|90166.1|90135.6|90110.6|1723
1599560400000|2020-09-08 10:20:00|90191.1|90166.1|90270.8|90245.8|90281.1|90256.1|90162.2|90137.2|1702
1599560700000|2020-09-08 10:25:00|90273.4|90248.4|90377.3|90352.3|90399.9|90374.9|90268.6|90243.6|1941
1599561000000|2020-09-08 10:30:00|90376.8|90351.8|90469.9|90444.9|90478.7|90453.7|90353.1|90328.1|1917
1599561300000|2020-09-08 10:35:00|90469.6|90444.6|90474.6|90449.6|90490.7|90465.7|90404.1|90379.1|1926
1599561600000|2020-09-08 10:40:00|90474.9|90449.9|90328.4|90303.4|90482.5|90457.5|90317.6|90292.6|1909
1599561900000|2020-09-08 10:45:00|90331.5|90306.5|90283.1|90258.1|90369.5|90344.5|90283.1|90258.1|1714
1599562200000|2020-09-08 10:50:00|90282.6|90257.6|90252|90227|90313.7|90279.7|90202.7|90177.7|1907
1599562500000|2020-09-08 10:55:00|90251.9|90226.9|90233.6|90208.6|90269.5|90244.5|90230.6|90205.6|1765
1599562800000|2020-09-08 11:00:00|90233.2|90208.2|90144|90119|90242.5|90217.5|90129.5|90104.5|1842
1599563100000|2020-09-08 11:05:00|90143.9|90118.9|90340.3|90315.3|90370.1|90325.6|90142.3|90117.3|1901
1599563400000|2020-09-08 11:10:00|90340|90315|90349.8|90324.8|90361.9|90336.9|90298.2|90273.2|1704
1599563700000|2020-09-08 11:15:00|90351.3|90326.3|90403.9|90378.9|90419.4|90384.8|90325.8|90300.8|1682
1599564000000|2020-09-08 11:20:00|90404.7|90379.7|90369|90344|90438.5|90413.5|90367.7|90336.1|1718
1599564300000|2020-09-08 11:25:00|90370.7|90345.7|90358.8|90333.8|90406.9|90381.9|90353.5|90327.1|1662
1599564600000|2020-09-08 11:30:00|90357.7|90332.7|90429.3|90404.3|90446|90421|90357.7|90332.7|1475
1599564900000|2020-09-08 11:35:00|90429.1|90404.1|90406.6|90381.6|90502.3|90470.2|90401.6|90376.6|1861
1599565200000|2020-09-08 11:40:00|90408.3|90383.3|90481.8|90456.8|90483.1|90458.1|90398.2|90373.2|1837
1599565500000|2020-09-08 11:45:00|90482|90457|90461.7|90436.7|90520.3|90495.3|90461.1|90436.1|1737
1599565800000|2020-09-08 11:50:00|90461.3|90436.3|90390.1|90365.1|90471.3|90446.3|90365.4|90340.4|1722
1599566100000|2020-09-08 11:55:00|90388|90363|90369.8|90344.8|90407.8|90382.8|90279.8|90254.8|1776
1599566400000|2020-09-08 12:00:00|90368.7|90343.7|90421.9|90396.9|90430.4|90405.4|90358.8|90333.8|1924
1599566700000|2020-09-08 12:05:00|90423.3|90398.3|90538|90513|90538.8|90513.8|90400.6|90375.6|1885
1599567000000|2020-09-08 12:10:00|90537.8|90512.8|90564.5|90539.5|90581.1|90551.9|90520.1|90495.1|1809
1599567300000|2020-09-08 12:15:00|90564.2|90539.2|90506.1|90481.1|90586.2|90561.2|90495.6|90470.6|1915
1599567600000|2020-09-08 12:20:00|90504.4|90479.4|90442|90417|90522.4|90497.4|90433.7|90408.7|1783
1599567900000|2020-09-08 12:25:00|90442.6|90417.6|90486.9|90461.9|90534.2|90509.2|90428.8|90403.8|1960
1599568200000|2020-09-08 12:30:00|90485.8|90460.8|90383.7|90358.7|90496.1|90471.1|90383.2|90341.5|2029
1599568500000|2020-09-08 12:35:00|90383.1|90358.1|90491.8|90466.8|90522.8|90497.8|90375.3|90350.3|1899
1599568800000|2020-09-08 12:40:00|90492.1|90467.1|90503.8|90478.8|90553.9|90528.9|90419.3|90394.3|1985
1599569100000|2020-09-08 12:45:00|90503.2|90478.2|90545.5|90520.5|90564|90539|90471.4|90437.6|1829
1599569400000|2020-09-08 12:50:00|90546|90521|90633.8|90608.8|90648.7|90623.7|90497.3|90472.3|1788
1599569700000|2020-09-08 12:55:00|90633.3|90608.3|90632.7|90607.7|90652.2|90627.2|90519.3|90494.3|1945
1599570000000|2020-09-08 13:00:00|90633.5|90608.5|90636.4|90611.4|90694.8|90652.6|90570.8|90545.8|1934
1599570300000|2020-09-08 13:05:00|90636.7|90611.7|90630|90605|90700.5|90664.3|90600.2|90563.5|1980
1599570600000|2020-09-08 13:10:00|90631.3|90606.3|90636.9|90611.9|90667.2|90642.2|90570.1|90545.1|2018
1599570900000|2020-09-08 13:15:00|90636.1|90611.1|90673|90648|90734.6|90709.6|90627.8|90602.8|1992
1599571200000|2020-09-08 13:20:00|90672.9|90647.9|90642.5|90617.5|90673.1|90648.1|90603.8|90578.8|1811
1599571500000|2020-09-08 13:25:00|90642.7|90617.7|90723.9|90673.9|90738.2|90699.1|90633.7|90608.7|1900
1599571800000|2020-09-08 13:30:00|90725|90675|90733|90683|90780.4|90730.4|90632.5|90582.5|2080
1599572100000|2020-09-08 13:35:00|90733.4|90683.4|90683.1|90633.1|90800.8|90750.8|90679.2|90629.2|2188
1599572400000|2020-09-08 13:40:00|90682.9|90632.9|90871.9|90821.9|90874.5|90824.5|90682.9|90632.9|2183
1599572700000|2020-09-08 13:45:00|90868.9|90818.9|90945.4|90895.4|90958.3|90913.3|90827.8|90777.8|2205
1599573000000|2020-09-08 13:50:00|90945.5|90895.5|90829.9|90779.9|90985.4|90935.7|90828.4|90778.4|2215
1599573300000|2020-09-08 13:55:00|90829.8|90779.8|90727.2|90677.2|90856|90806|90665.3|90615.3|2213
1599573600000|2020-09-08 14:00:00|90724.5|90674.5|90851.2|90801.2|90853.8|90803.8|90719.8|90669.8|2097
1599573900000|2020-09-08 14:05:00|90850.4|90800.4|90688.9|90638.9|90874.5|90824.5|90687.2|90637.2|2117
1599574200000|2020-09-08 14:10:00|90690.8|90640.8|90527|90477|90694.4|90644.4|90478.7|90428.7|2221
1599574500000|2020-09-08 14:15:00|90525.4|90475.4|90643.7|90593.7|90648.3|90598.3|90521.7|90471.7|2062
1599574800000|2020-09-08 14:20:00|90644|90594|90585.4|90535.4|90688.2|90638.2|90533.1|90483.1|2106
1599575100000|2020-09-08 14:25:00|90585.3|90535.3|90599|90549|90624.3|90574.3|90560.3|90510.3|2039
1599575400000|2020-09-08 14:30:00|90598|90548|90672.5|90622.5|90707.7|90657.7|90572.4|90522.4|2129
1599575700000|2020-09-08 14:35:00|90672.8|90622.8|90577|90527|90707.1|90657.1|90568.4|90518.4|2096
1599576000000|2020-09-08 14:40:00|90574.9|90524.9|90751.1|90701.1|90771.3|90721.3|90569.5|90519.5|2152
1599576300000|2020-09-08 14:45:00|90751.5|90701.5|90814.1|90764.1|90835.8|90785.8|90726|90676|2091
1599576600000|2020-09-08 14:50:00|90814.7|90764.7|90823.7|90773.7|90857.9|90807.9|90766.5|90716.5|2077
1599576900000|2020-09-08 14:55:00|90821.7|90771.7|90892.7|90842.7|90912.8|90862.8|90813.7|90763.7|2101
1599577200000|2020-09-08 15:00:00|90893.9|90843.9|90829.9|90779.9|90962.1|90912.1|90800|90750|2155
1599577500000|2020-09-08 15:05:00|90832.4|90782.4|90771.9|90721.9|90867.7|90817.7|90768.4|90718.4|2068
1599577800000|2020-09-08 15:10:00|90772.2|90722.2|90757.3|90707.3|90801.3|90751.3|90708.8|90658.8|2113
1599578100000|2020-09-08 15:15:00|90757.1|90707.1|90790.1|90740.1|90843.8|90793.8|90748.5|90698.5|2012
1599578400000|2020-09-08 15:20:00|90791.7|90741.7|90879.1|90829.1|90882.1|90832.1|90759.6|90709.6|1958
1599578700000|2020-09-08 15:25:00|90880|90830|90885.3|90835.3|90928.5|90878.5|90867.2|90817.2|1959
1599579000000|2020-09-08 15:30:00|90885.4|90835.4|90903.9|90853.9|90907.1|90857.1|90832.5|90782.5|1936
1599579300000|2020-09-08 15:35:00|90903.7|90853.7|90895.3|90845.3|90914|90864|90848|90798|1934
1599579600000|2020-09-08 15:40:00|90894.9|90844.9|90980.6|90930.6|90992.4|90942.4|90894.5|90844.5|1860
1599579900000|2020-09-08 15:45:00|90979.8|90929.8|90967.1|90917.1|90982.5|90932.5|90952.3|90902.3|1872
1599580200000|2020-09-08 15:50:00|90967.3|90917.3|91044.4|90994.4|91044.4|90994.4|90963.8|90913.8|1798
1599580500000|2020-09-08 15:55:00|91044.6|90994.6|90985.5|90935.5|91058.1|91008.1|90962.2|90912.2|1788
1599580800000|2020-09-08 16:00:00|90981.2|90931.2|90871|90821|90988.9|90938.9|90855.3|90805.3|1877
1599581100000|2020-09-08 16:05:00|90871.3|90821.3|90866.2|90816.2|90912.3|90862.3|90859.2|90809.2|1748
1599581400000|2020-09-08 16:10:00|90866.6|90816.6|90789.3|90739.3|90868.4|90818.4|90778.4|90728.4|1686
1599581700000|2020-09-08 16:15:00|90787.8|90737.8|90762.6|90712.6|90796.7|90746.7|90749.6|90699.6|1716
1599582000000|2020-09-08 16:20:00|90762.9|90712.9|90686.9|90636.9|90765.1|90715.1|90681.5|90631.5|1851
1599582300000|2020-09-08 16:25:00|90687.5|90637.5|90797.3|90747.3|90804.2|90754.2|90675.5|90625.5|1569
1599582600000|2020-09-08 16:30:00|90797.8|90747.8|90783.8|90733.8|90804.8|90754.8|90759.9|90709.9|1606
1599582900000|2020-09-08 16:35:00|90784.4|90734.4|90801.3|90751.3|90805|90755|90778.7|90728.7|1193
1599583200000|2020-09-08 16:40:00|90800.8|90750.8|90850.8|90800.8|90861.5|90811.5|90788.7|90738.7|1951
1599583500000|2020-09-08 16:45:00|90849.9|90799.9|90801.6|90751.6|90853.5|90803.5|90792.1|90742.1|1444
1599583800000|2020-09-08 16:50:00|90801.4|90751.4|90828.7|90778.7|90849.4|90799.4|90791.5|90741.5|1607
1599584100000|2020-09-08 16:55:00|90829|90779|90849.5|90799.5|90850.3|90800.3|90818|90768|1608
1599584400000|2020-09-08 17:00:00|90849.3|90799.3|90871.3|90821.3|90897.7|90847.7|90840|90790|1516
1599584700000|2020-09-08 17:05:00|90871.8|90821.8|90897.3|90847.3|90897.9|90847.9|90860.1|90810.1|1659
1599585000000|2020-09-08 17:10:00|90900.6|90850.6|90921.6|90871.6|90935.7|90885.7|90898|90848|1389
1599585300000|2020-09-08 17:15:00|90921.7|90871.7|90918.1|90868.1|90932.4|90882.4|90911.5|90861.5|1122
1599585600000|2020-09-08 17:20:00|90917.5|90867.5|90914.6|90864.6|90920.9|90870.9|90877.8|90827.8|1109
1599585900000|2020-09-08 17:25:00|90914.9|90864.9|90929.6|90879.6|90936.2|90886.2|90902.1|90852.1|1429
1599586200000|2020-09-08 17:30:00|90929.5|90879.5|90935.4|90885.4|90935.8|90885.8|90890.1|90840.1|1519
1599586500000|2020-09-08 17:35:00|90935.7|90885.7|90951.9|90901.9|90960.2|90910.2|90908.5|90858.5|1178
1599586800000|2020-09-08 17:40:00|90952.1|90902.1|90933.4|90883.4|90957.1|90907.1|90928.1|90878.1|825
1599587100000|2020-09-08 17:45:00|90933.1|90883.1|90905.5|90855.5|90938.5|90888.5|90903.1|90853.1|1114
1599587400000|2020-09-08 17:50:00|90907.4|90857.4|90881.4|90831.4|90908.9|90858.9|90815.4|90765.4|1450
1599587700000|2020-09-08 17:55:00|90880.9|90830.9|90888.4|90838.4|90910.9|90860.9|90873.2|90823.2|1662
1599588000000|2020-09-08 18:00:00|90889.8|90839.8|90931.6|90881.6|90938.5|90888.5|90887.5|90837.5|1590
1599588300000|2020-09-08 18:05:00|90932.3|90882.3|90915.9|90865.9|90945.2|90895.2|90912.6|90862.6|1464
1599588600000|2020-09-08 18:10:00|90916.5|90866.5|90932.8|90882.8|90942.6|90892.6|90911.4|90861.4|1476
1599588900000|2020-09-08 18:15:00|90937.1|90887.1|91053.7|91003.7|91057.9|91007.9|90931.5|90881.5|1670
1599589200000|2020-09-08 18:20:00|91053.1|91003.1|91112.2|91062.2|91126.3|91076.3|91049.1|90999.1|1339
1599589500000|2020-09-08 18:25:00|91112.8|91062.8|91071.6|91021.6|91125.9|91075.9|91056.9|91006.9|1494
1599589800000|2020-09-08 18:30:00|91071.9|91021.9|91164.2|91114.2|91199.4|91149.4|91071|91021|1695
1599590100000|2020-09-08 18:35:00|91164.3|91114.3|91272.6|91222.6|91282.5|91232.5|91098.9|91048.9|1690
1599590400000|2020-09-08 18:40:00|91271.8|91221.8|91266.9|91216.9|91272.5|91222.5|91182.3|91132.3|1746
1599590700000|2020-09-08 18:45:00|91263.2|91213.2|91258.6|91208.6|91298.6|91248.6|91236.6|91186.6|1614
1599591000000|2020-09-08 18:50:00|91258.5|91208.5|91281.1|91231.1|91289.3|91239.3|91251.4|91201.4|1388
1599591300000|2020-09-08 18:55:00|91281|91231|91176.7|91126.7|91291.8|91241.8|91175.9|91125.9|1681
1599591600000|2020-09-08 19:00:00|91167|91117|91317.7|91267.7|91319.8|91269.8|91130.2|91080.2|1650
1599591900000|2020-09-08 19:05:00|91317.9|91267.9|91268|91218|91317.9|91267.9|91258.6|91208.6|1438
1599592200000|2020-09-08 19:10:00|91269.4|91219.4|91328.4|91278.4|91347.9|91297.9|91232.1|91182.1|1536
1599592500000|2020-09-08 19:15:00|91327.9|91277.9|91391.3|91341.3|91415.2|91365.2|91313.2|91263.2|1649
1599592800000|2020-09-08 19:20:00|91392.3|91342.3|91388|91338|91419.4|91369.4|91365.3|91315.3|1700
1599593100000|2020-09-08 19:25:00|91388.3|91338.3|91290.3|91240.3|91398.7|91348.7|91289.1|91239.1|1622
1599593400000|2020-09-08 19:30:00|91289.8|91239.8|91249.2|91199.2|91318.1|91268.1|91240.1|91190.1|1720
1599593700000|2020-09-08 19:35:00|91249.3|91199.3|91238.9|91188.9|91274.4|91224.4|91228.8|91178.8|1652
1599594000000|2020-09-08 19:40:00|91236.7|91186.7|91257.8|91207.8|91285.5|91235.5|91226.8|91176.8|2005
1599594300000|2020-09-08 19:45:00|91258.7|91208.7|91318.9|91268.9|91328.5|91278.5|91246.3|91196.3|1955
1599594600000|2020-09-08 19:50:00|91318.7|91268.7|91322.6|91272.6|91353.1|91303.1|91308.1|91258.1|1734
1599594900000|2020-09-08 19:55:00|91325.7|91275.7|91337.9|91287.9|91346.4|91296.4|91314.2|91264.2|1778
1599595200000|2020-09-08 20:00:00|91346.1|91296.1|91343.8|91293.8|91349.4|91299.4|91289.6|91239.6|1043
1599595500000|2020-09-08 20:05:00|91343.7|91293.7|91331.2|91281.2|91347.6|91297.6|91327.8|91277.8|966
1599595800000|2020-09-08 20:10:00|91331|91281|91332.3|91282.3|91335.5|91285.5|91318.1|91268.1|769
1599596100000|2020-09-08 20:15:00|91332.2|91282.2|91340.5|91290.5|91350.4|91300.4|91330.3|91280.3|673
1599596400000|2020-09-08 20:20:00|91334.2|91284.2|91325.5|91275.5|91355|91305|91300.5|91250.5|937
1599596700000|2020-09-08 20:25:00|91323.9|91273.9|91312.2|91262.2|91336.2|91286.2|91289.3|91239.3|1053
1599597000000|2020-09-08 20:30:00|91309.8|91259.8|91351.7|91301.7|91364.5|91314.5|91296.6|91246.6|1579
1599597300000|2020-09-08 20:35:00|91352|91302|91355.1|91305.1|91370.9|91320.9|91333.1|91283.1|1352
1599597600000|2020-09-08 20:40:00|91358.2|91308.2|91342.5|91292.5|91358.6|91308.6|91331.5|91281.5|1331
1599597900000|2020-09-08 20:45:00|91342.1|91292.1|91352|91302|91356|91306|91324.5|91274.5|924
1599598200000|2020-09-08 20:50:00|91352.2|91302.2|91367.5|91317.5|91373.4|91323.4|91339.1|91289.1|845
1599598500000|2020-09-08 20:55:00|91360.3|91310.3|91368.2|91212|91429.4|91322.5|91345.2|91209.2|949
1599598800000|2020-09-08 21:00:00|91378.5|91159.7|91388.1|91210|91394.3|91210|91378.5|91148|61
1599599100000|2020-09-08 21:05:00|91470.8|91189.5|91458.4|91139.6|91529|91209.3|91364.9|91078.7|171
1599599400000|2020-09-08 21:10:00|91414.7|91172.6|91411|91192.8|91473.3|91232.3|91364.8|91096|207
1599599700000|2020-09-08 21:15:00|91401.9|91200.5|91395.4|91174.4|91447.1|91206.2|91343.8|91157.7|242
1599600000000|2020-09-08 21:20:00|91396.4|91174.5|91394|91184.8|91425.2|91213.6|91362.9|91161.4|289
1599600300000|2020-09-08 21:25:00|91392.6|91180.8|91436|91148.2|91442.7|91216.2|91362.9|91148.2|296
1599600600000|2020-09-08 21:30:00|91404.2|91195.2|91418.2|91182.1|91471.2|91208.2|91383.1|91033|623
1599600900000|2020-09-08 21:35:00|91408.7|91186.9|91447.2|91294.4|91471.1|91336.4|91372.2|91159.1|530
1599601200000|2020-09-08 21:40:00|91444.1|91297.1|91457.6|91407.6|91506.8|91412.1|91358.1|91176.5|524
1599601500000|2020-09-08 21:45:00|91459.9|91409.9|91565.9|91350.5|91577.4|91409.9|91440.8|91322.1|599
1599601800000|2020-09-08 21:50:00|91553.7|91352.2|91533|91368.1|91570.3|91397.2|91520.9|91328.2|580
1599602100000|2020-09-08 21:55:00|91534|91366.9|91600.7|91444.4|91788.9|91515.6|91517.3|91202.1|1005
1599602400000|2020-09-08 22:00:00|91585.1|91448.7|91566.6|91516.6|91621.1|91523|91545.5|91436.5|1061
1599602700000|2020-09-08 22:05:00|91569.5|91519.5|91648.2|91409.2|91648.2|91524.3|91548.8|91350.7|1015
1599603000000|2020-09-08 22:10:00|91648.7|91401.7|91800.5|91750.5|91907|91820.3|91628.7|91401.7|1114
1599603300000|2020-09-08 22:15:00|91801.6|91751.6|91729.2|91490.4|91851.6|91754.2|91722.9|91488.6|1093
1599603600000|2020-09-08 22:20:00|91728.5|91498.3|91676.4|91388.5|91734.3|91503.1|91664.4|91376.8|672
1599603900000|2020-09-08 22:25:00|91703.1|91375.5|91713.6|91497.4|91733|91497.4|91639.5|91365.4|704
1599604200000|2020-09-08 22:30:00|91713.5|91497.5|91702.7|91475.4|91729.2|91498|91676.4|91465.2|652
1599604500000|2020-09-08 22:35:00|91703|91475.3|91738.1|91535.9|91740.3|91541.9|91669.8|91475.3|567
1599604800000|2020-09-08 22:40:00|91738.8|91535.8|91687.8|91508.3|91753.2|91551.6|91668.2|91498.4|573
1599605100000|2020-09-08 22:45:00|91685.4|91507.9|91694.7|91531|91711.2|91534.3|91639.4|91495|480
1599605400000|2020-09-08 22:50:00|91693.3|91529.4|91657.3|91530.5|91705.9|91563.6|91604.2|91513.4|518
1599605700000|2020-09-08 22:55:00|91659|91528.4|91677.6|91512.1|91680.4|91566.2|91599.5|91508|408
1599606000000|2020-09-08 23:00:00|91653.2|91504|91704.6|91554.6|91707.3|91606.8|91604|91504|717
1599606300000|2020-09-08 23:05:00|91705.1|91557.4|91702.7|91543.5|91720.2|91604.3|91647.1|91525.6|662
1599606600000|2020-09-08 23:10:00|91704.1|91541.5|91698.4|91567.9|91713.4|91613.8|91642.5|91535|604
1599606900000|2020-09-08 23:15:00|91697.7|91568.3|91706.1|91576.7|91720.1|91628.4|91649.4|91552.8|688
1599607200000|2020-09-08 23:20:00|91708.7|91574.6|91652.8|91602.8|91735.2|91635.8|91641.4|91544|686
1599607500000|2020-09-08 23:25:00|91647.2|91597.2|91652.8|91602.8|91701.9|91612.5|91628.4|91551.6|645
1599607800000|2020-09-08 23:30:00|91655.6|91605.6|91646.4|91596.4|91656.6|91606.6|91639.9|91589.9|660
1599608100000|2020-09-08 23:35:00|91646.6|91596.6|91630.4|91580.4|91659.4|91609.4|91629.4|91579.4|608
1599608400000|2020-09-08 23:40:00|91630.9|91580.9|91640.6|91590.6|91671.6|91604.8|91609.4|91523|638
1599608700000|2020-09-08 23:45:00|91640.4|91590.4|91642.3|91592.3|91658.5|91608.5|91636.4|91586.4|477
1599609000000|2020-09-08 23:50:00|91641.8|91591.8|91619.1|91569.1|91667.9|91617.9|91600.9|91550.9|520
1599609300000|2020-09-08 23:55:00|91618.6|91568.6|91635.4|91585.4|91642|91592|91618.6|91568.6|518
1599609600000|2020-09-09 00:00:00|91635.3|91585.3|91622.2|91572.2|91642|91592|91606.7|91556.7|1119
1599609900000|2020-09-09 00:05:00|91622.4|91572.4|91645.3|91595.3|91671|91621|91622.1|91572.1|1057
1599610200000|2020-09-09 00:10:00|91643.3|91593.3|91618.8|91568.8|91659.7|91609.7|91612.6|91562.6|1040
1599610500000|2020-09-09 00:15:00|91618.4|91568.4|91565.5|91515.5|91633.9|91583.9|91554.1|91504.1|1399
1599610800000|2020-09-09 00:20:00|91565.6|91515.6|91541.1|91491.1|91568.4|91518.4|91532.3|91482.3|1119
1599611100000|2020-09-09 00:25:00|91540.8|91490.8|91548.4|91498.4|91563.7|91513.7|91538.7|91488.7|951
1599611400000|2020-09-09 00:30:00|91553.1|91503.1|91574.4|91524.4|91581.6|91531.6|91534|91484|1157
1599611700000|2020-09-09 00:35:00|91574.5|91524.5|91551.3|91501.3|91582.7|91532.7|91547.5|91497.5|1092
1599612000000|2020-09-09 00:40:00|91554.4|91504.4|91562.2|91512.2|91571.1|91521.1|91536|91486|1803
1599612300000|2020-09-09 00:45:00|91560.9|91510.9|91543.8|91493.8|91562.6|91512.6|91534.1|91484.1|1220
1599612600000|2020-09-09 00:50:00|91542.6|91492.6|91547|91497|91552.3|91502.3|91532.6|91482.6|1302
1599612900000|2020-09-09 00:55:00|91547.3|91497.3|91537.3|91487.3|91549|91499|91531.9|91481.9|1191
1599613200000|2020-09-09 01:00:00|91537.6|91487.6|91554|91504|91574.8|91524.8|91535.6|91485.6|1032
1599613500000|2020-09-09 01:05:00|91553.9|91503.9|91613.6|91563.6|91617|91567|91545.4|91495.4|1235
1599613800000|2020-09-09 01:10:00|91611.9|91561.9|91598.6|91548.6|91646.1|91596.1|91594.7|91544.7|1149
1599614100000|2020-09-09 01:15:00|91598.5|91548.5|91602.7|91552.7|91625.9|91575.9|91597.4|91547.4|1462
1599614400000|2020-09-09 01:20:00|91604|91554|91597|91547|91647|91597|91582.7|91532.7|1363
1599614700000|2020-09-09 01:25:00|91597.8|91547.8|91612.4|91562.4|91614.4|91564.4|91580.7|91530.7|1065
1599615000000|2020-09-09 01:30:00|91615.3|91565.3|91572.7|91522.7|91620.1|91570.1|91570.1|91520.1|1212
1599615300000|2020-09-09 01:35:00|91572.5|91522.5|91541.4|91491.4|91586.6|91536.6|91535.7|91485.7|1584
1599615600000|2020-09-09 01:40:00|91539.3|91489.3|91540.8|91490.8|91551.4|91501.4|91536.4|91486.4|974
1599615900000|2020-09-09 01:45:00|91540.6|91490.6|91541.9|91491.9|91550.8|91500.8|91536.7|91486.7|1114
1599616200000|2020-09-09 01:50:00|91543.4|91493.4|91544.8|91494.8|91549.6|91499.6|91532.4|91482.4|1029
1599616500000|2020-09-09 01:55:00|91545.5|91495.5|91556.1|91506.1|91572.8|91522.8|91541.1|91491.1|1116
1599616800000|2020-09-09 02:00:00|91556.2|91506.2|91578.6|91528.6|91587.2|91537.2|91551.5|91501.5|740
1599617100000|2020-09-09 02:05:00|91580.1|91530.1|91577.4|91527.4|91582.6|91532.6|91554.4|91504.4|992
1599617400000|2020-09-09 02:10:00|91577|91527|91556.2|91506.2|91582.9|91532.9|91550.8|91500.8|935
1599617700000|2020-09-09 02:15:00|91555.9|91505.9|91570.1|91520.1|91573.3|91523.3|91550.8|91500.8|851
1599618000000|2020-09-09 02:20:00|91570|91520|91579|91529|91588.2|91538.2|91560.5|91510.5|927
1599618300000|2020-09-09 02:25:00|91578.2|91528.2|91562.1|91512.1|91583.6|91533.6|91555.7|91505.7|1057
1599618600000|2020-09-09 02:30:00|91562|91512|91571.8|91521.8|91580.9|91530.9|91556.8|91506.8|830
1599618900000|2020-09-09 02:35:00|91572|91522|91571.1|91521.1|91584.7|91534.7|91557.4|91507.4|926
1599619200000|2020-09-09 02:40:00|91571|91521|91571.9|91521.9|91589.5|91539.5|91556.7|91506.7|823
1599619500000|2020-09-09 02:45:00|91571.4|91521.4|91554.4|91504.4|91582.2|91532.2|91553.4|91503.4|718
1599619800000|2020-09-09 02:50:00|91554.1|91504.1|91557.8|91507.8|91565.4|91515.4|91551|91501|632
1599620100000|2020-09-09 02:55:00|91556.5|91506.5|91562.1|91512.1|91566.9|91516.9|91553.5|91503.5|580
1599620400000|2020-09-09 03:00:00|91562.6|91512.6|91550.1|91500.1|91565.5|91515.5|91541.4|91491.4|752
1599620700000|2020-09-09 03:05:00|91551.8|91501.8|91547.3|91497.3|91560|91510|91541.1|91491.1|793
1599621000000|2020-09-09 03:10:00|91547.6|91497.6|91552.7|91502.7|91557.8|91507.8|91544.2|91494.2|912
1599621300000|2020-09-09 03:15:00|91552.4|91502.4|91537.8|91487.8|91561.1|91511.1|91531.3|91481.3|1060
1599621600000|2020-09-09 03:20:00|91538.8|91488.8|91554.2|91504.2|91557.8|91507.8|91536|91486|589
1599621900000|2020-09-09 03:25:00|91553.6|91503.6|91555.7|91505.7|91562.5|91512.5|91552.6|91502.6|542
1599622200000|2020-09-09 03:30:00|91555.8|91505.8|91565.4|91515.4|91570|91520|91554.7|91504.7|603
1599622500000|2020-09-09 03:35:00|91565.2|91515.2|91554.3|91504.3|91568.8|91518.8|91547.3|91497.3|549
1599622800000|2020-09-09 03:40:00|91555.9|91505.9|91573.8|91523.8|91586.2|91536.2|91553.9|91503.9|608
1599623100000|2020-09-09 03:45:00|91573|91523|91563.3|91513.3|91585.4|91535.4|91563.3|91513.3|644
1599623400000|2020-09-09 03:50:00|91563.4|91513.4|91557.1|91507.1|91563.9|91513.9|91538.1|91488.1|808
1599623700000|2020-09-09 03:55:00|91558.9|91508.9|91543.5|91493.5|91563.3|91513.3|91537.9|91487.9|519
1599624000000|2020-09-09 04:00:00|91543.2|91493.2|91578.6|91528.6|91580.4|91530.4|91543.2|91493.2|561
1599624300000|2020-09-09 04:05:00|91577.3|91527.3|91554.2|91504.2|91581.3|91531.3|91536.4|91486.4|620
1599624600000|2020-09-09 04:10:00|91553.7|91503.7|91558.3|91508.3|91566.5|91516.5|91551.4|91501.4|506
1599624900000|2020-09-09 04:15:00|91558|91508|91467.7|91417.7|91561.9|91511.9|91464.8|91414.8|660
1599625200000|2020-09-09 04:20:00|91467.6|91417.6|91461.7|91411.7|91481.9|91431.9|91459|91409|746
1599625500000|2020-09-09 04:25:00|91460.1|91410.1|91443.4|91393.4|91463.7|91413.7|91432|91382|791
1599625800000|2020-09-09 04:30:00|91443.8|91393.8|91435|91385|91456.6|91406.6|91420.3|91370.3|866
1599626100000|2020-09-09 04:35:00|91435.2|91385.2|91430|91380|91457.6|91407.6|91419.2|91369.2|622
1599626400000|2020-09-09 04:40:00|91429.7|91379.7|91447.8|91397.8|91457.5|91407.5|91420|91370|692
1599626700000|2020-09-09 04:45:00|91448.8|91398.8|91463.1|91413.1|91477.2|91427.2|91444.8|91394.8|620
1599627000000|2020-09-09 04:50:00|91462.9|91412.9|91463.2|91413.2|91470.7|91420.7|91453.8|91403.8|525
1599627300000|2020-09-09 04:55:00|91463.9|91413.9|91450.2|91400.2|91474.7|91424.7|91446.4|91396.4|561
1599627600000|2020-09-09 05:00:00|91450.1|91400.1|91443.3|91393.3|91455|91405|91429.5|91379.5|737
1599627900000|2020-09-09 05:05:00|91444|91394|91400.4|91350.4|91448.8|91398.8|91388.1|91338.1|848
1599628200000|2020-09-09 05:10:00|91400|91350|91340.9|91290.9|91407.9|91357.9|91302.6|91252.6|883
1599628500000|2020-09-09 05:15:00|91341.6|91291.6|91355.1|91305.1|91357.9|91307.9|91334.6|91284.6|667
1599628800000|2020-09-09 05:20:00|91355.4|91305.4|91331|91281|91358.6|91308.6|91328.3|91278.3|717
1599629100000|2020-09-09 05:25:00|91330.9|91280.9|91281.6|91231.6|91333.3|91283.3|91244.9|91194.9|1144
1599629400000|2020-09-09 05:30:00|91281.7|91231.7|91273.6|91223.6|91291.8|91241.8|91264.6|91214.6|879
1599629700000|2020-09-09 05:35:00|91275|91225|91263.6|91213.6|91294|91244|91256.2|91206.2|940
1599630000000|2020-09-09 05:40:00|91262.4|91212.4|91293.8|91243.8|91301.2|91251.2|91247.9|91197.9|876
1599630300000|2020-09-09 05:45:00|91292.4|91242.4|91303.1|91253.1|91303.1|91253.1|91285.6|91235.6|872
1599630600000|2020-09-09 05:50:00|91302.8|91252.8|91298.6|91248.6|91311.4|91261.4|91288.8|91238.8|963
1599630900000|2020-09-09 05:55:00|91300.8|91250.8|91298.2|91248.2|91310.6|91260.6|91268.7|91218.7|988
1599631200000|2020-09-09 06:00:00|91301.2|91251.2|91357|91307|91402.2|91352.2|91301.1|91251.1|1155
1599631500000|2020-09-09 06:05:00|91356.6|91306.6|91417.3|91367.3|91418.9|91368.9|91348.2|91298.2|979
1599631800000|2020-09-09 06:10:00|91418.3|91368.3|91490|91440|91500.3|91450.3|91413.7|91363.7|1455
1599632100000|2020-09-09 06:15:00|91490.7|91440.7|91618.8|91568.8|91638.8|91588.8|91490|91440|1749
1599632400000|2020-09-09 06:20:00|91618.9|91568.9|91639.9|91589.9|91640.9|91590.9|91607.4|91557.4|1623
1599632700000|2020-09-09 06:25:00|91635.8|91585.8|91641.1|91591.1|91667.5|91617.5|91620|91570|1415
1599633000000|2020-09-09 06:30:00|91639.1|91589.1|91699.4|91649.4|91705|91655|91635.9|91585.9|1293
1599633300000|2020-09-09 06:35:00|91699.2|91649.2|91744.7|91694.7|91745.6|91695.6|91634|91584|1596
1599633600000|2020-09-09 06:40:00|91745.8|91695.8|91828.9|91778.9|91843.2|91793.2|91741.2|91691.2|1799
1599633900000|2020-09-09 06:45:00|91828.7|91778.7|91758.7|91708.7|91831.2|91781.2|91742.2|91692.2|1649
1599634200000|2020-09-09 06:50:00|91758.9|91708.9|91810.1|91760.1|91815.5|91769.4|91756|91706|1229
1599634500000|2020-09-09 06:55:00|91809.6|91759.6|91768.3|91718.3|91845.9|91795.9|91763|91715|1463
1599634800000|2020-09-09 07:00:00|91768|91718|91660.5|91610.5|91800.2|91750.2|91641.3|91602.5|1859
1599635100000|2020-09-09 07:05:00|91661.4|91611.4|91645|91595|91701|91651|91621.5|91571.5|1584
1599635400000|2020-09-09 07:10:00|91646.9|91596.9|91512.5|91462.5|91648.9|91610.8|91501.5|91451.5|1550
1599635700000|2020-09-09 07:15:00|91511.9|91461.9|91469.8|91419.8|91519.5|91469.5|91447.2|91397.2|1851
1599636000000|2020-09-09 07:20:00|91466.8|91416.8|91418.1|91368.1|91483.7|91433.7|91354.2|91304.2|1664
1599636300000|2020-09-09 07:25:00|91418.3|91368.3|91413.9|91363.9|91461.9|91423.6|91394.1|91344.1|1657
1599636600000|2020-09-09 07:30:00|91415.6|91365.6|91281.8|91231.8|91424.5|91374.5|91275.7|91225.7|1701
1599636900000|2020-09-09 07:35:00|91282|91232|91238.1|91188.1|91308.3|91258.3|91227.1|91177.1|1727
1599637200000|2020-09-09 07:40:00|91237.8|91187.8|91133.8|91083.8|91239.3|91189.3|91123.2|91081.6|1660
1599637500000|2020-09-09 07:45:00|91133.7|91083.7|91037.3|90987.3|91141|91098.5|91015.1|90965.1|1687
1599637800000|2020-09-09 07:50:00|91038.6|90988.6|91076.5|91026.5|91079.9|91029.9|90995.4|90945.4|1750
1599638100000|2020-09-09 07:55:00|91076.8|91026.8|91120.3|91070.3|91133.1|91083.1|91054.5|91004.5|1675
1599638400000|2020-09-09 08:00:00|91120.5|91070.5|90998.6|90948.6|91127.8|91077.8|90923.8|90873.8|1900
1599638700000|2020-09-09 08:05:00|90996.7|90946.7|90997.8|90947.8|91052|91002|90948.1|90898.1|1784
1599639000000|2020-09-09 08:10:00|90997.5|90947.5|91085.7|91035.7|91130.8|91080.8|90989.4|90939.4|1712
1599639300000|2020-09-09 08:15:00|91085.5|91035.5|91102.2|91052.2|91104|91054|91016.7|90966.7|1662
1599639600000|2020-09-09 08:20:00|91101.8|91051.8|91109.2|91059.2|91136.2|91086.2|91049.6|90999.6|1718
1599639900000|2020-09-09 08:25:00|91109.1|91059.1|91123.6|91073.6|91149|91099|91088.8|91038.8|1698
1599640200000|2020-09-09 08:30:00|91122.5|91072.5|91196.2|91146.2|91209.5|91159.5|91105.7|91055.7|1727
1599640500000|2020-09-09 08:35:00|91196.6|91146.6|91283.5|91233.5|91303.4|91253.4|91188|91138|1719
1599640800000|2020-09-09 08:40:00|91284.1|91234.1|91285.4|91235.4|91327.1|91277.1|91229|91179|1670
1599641100000|2020-09-09 08:45:00|91285.1|91235.1|91223.3|91173.3|91316|91266|91209.1|91159.1|1586
1599641400000|2020-09-09 08:50:00|91223.5|91173.5|91284.2|91234.2|91291.9|91241.9|91213.6|91163.6|1434
1599641700000|2020-09-09 08:55:00|91283.9|91233.9|91375|91325|91378.9|91328.9|91273.8|91223.8|1371
1599642000000|2020-09-09 09:00:00|91375.2|91325.2|91445|91395|91460.4|91410.4|91342.4|91292.4|1630
1599642300000|2020-09-09 09:05:00|91445.1|91395.1|91390.6|91340.6|91458.9|91408.9|91365.6|91315.6|1370
1599642600000|2020-09-09 09:10:00|91391.3|91341.3|91350.5|91300.5|91403.1|91353.1|91308.1|91258.1|1354
1599642900000|2020-09-09 09:15:00|91349.8|91299.8|91341|91291|91412.6|91362.6|91310.5|91260.5|1568
1599643200000|2020-09-09 09:20:00|91340.7|91290.7|91242.8|91192.8|91341.3|91291.3|91219.7|91169.7|1451
1599643500000|2020-09-09 09:25:00|91244|91194|91216.5|91166.5|91250.3|91200.3|91190.3|91140.3|1598
1599643800000|2020-09-09 09:30:00|91218.8|91168.8|91163.2|91113.2|91226|91176|91151.2|91101.2|1532
1599644100000|2020-09-09 09:35:00|91163.3|91113.3|91173.6|91123.6|91175.2|91125.2|91126.6|91076.6|1526
1599644400000|2020-09-09 09:40:00|91174.4|91124.4|91145.6|91095.6|91227.9|91177.9|91143.7|91093.7|1566
1599644700000|2020-09-09 09:45:00|91145.5|91095.5|91102.6|91052.6|91146.4|91096.4|91085.9|91035.9|1626
1599645000000|2020-09-09 09:50:00|91103|91053|91105.9|91055.9|91112|91062|91076.8|91026.8|1304
1599645300000|2020-09-09 09:55:00|91106|91056|91157.6|91107.6|91159.4|91109.4|91101.1|91051.1|1373
1599645600000|2020-09-09 10:00:00|91156.5|91106.5|91165.2|91115.2|91186.7|91136.7|91137.2|91087.2|1551
1599645900000|2020-09-09 10:05:00|91164.8|91114.8|91114.6|91064.6|91185.6|91147.5|91113.3|91063.3|1284
1599646200000|2020-09-09 10:10:00|91115.1|91065.1|91152.8|91102.8|91166.8|91116.8|91091.8|91041.8|1450
1599646500000|2020-09-09 10:15:00|91150.4|91100.4|91153.1|91103.1|91170.5|91120.5|91142.4|91092.4|1087
1599646800000|2020-09-09 10:20:00|91154.1|91104.1|91143.6|91093.6|91181|91131|91132.8|91082.8|1249
1599647100000|2020-09-09 10:25:00|91142.8|91092.8|91148.6|91098.6|91161.5|91111.5|91135.9|91085.9|1303
1599647400000|2020-09-09 10:30:00|91148.5|91098.5|91190.6|91140.6|91198.8|91148.8|91138.5|91088.5|1412
1599647700000|2020-09-09 10:35:00|91190.5|91140.5|91211.7|91161.7|91246.6|91196.6|91185.7|91135.7|1377
1599648000000|2020-09-09 10:40:00|91211.8|91161.8|91177.7|91127.7|91231.4|91186.4|91171|91121|1532
1599648300000|2020-09-09 10:45:00|91177.1|91127.1|91189.9|91139.9|91194.6|91144.6|91163|91113|1217
1599648600000|2020-09-09 10:50:00|91189.8|91139.8|91239.3|91189.3|91265.7|91228.7|91175.2|91125.2|1386
1599648900000|2020-09-09 10:55:00|91238.9|91188.9|91248.7|91198.7|91255.8|91205.8|91210.3|91160.3|1445
1599649200000|2020-09-09 11:00:00|91247.2|91197.2|91253.5|91203.5|91288.8|91238.8|91236.7|91186.7|1804
1599649500000|2020-09-09 11:05:00|91253.2|91203.2|91221.2|91171.2|91292.9|91242.9|91219.6|91169.6|1639
1599649800000|2020-09-09 11:10:00|91221.8|91171.8|91302.5|91252.5|91305.4|91255.4|91216.5|91166.5|1424
1599650100000|2020-09-09 11:15:00|91302.7|91252.7|91245.5|91195.5|91329.9|91279.9|91242.9|91192.9|1589
1599650400000|2020-09-09 11:20:00|91246.2|91196.2|91221.3|91171.3|91265.2|91215.2|91188.3|91138.3|1608
1599650700000|2020-09-09 11:25:00|91221.8|91171.8|91230.9|91180.9|91251.5|91201.5|91208.7|91158.7|1666
1599651000000|2020-09-09 11:30:00|91230.5|91180.5|91224|91174|91305.4|91255.4|91208.6|91158.6|1640
1599651300000|2020-09-09 11:35:00|91225|91175|91193.4|91143.4|91230.2|91180.2|91169.6|91119.6|1614
1599651600000|2020-09-09 11:40:00|91193.7|91143.7|91155.3|91105.3|91231.1|91181.1|91146.1|91096.1|1681
1599651900000|2020-09-09 11:45:00|91155.2|91105.2|91191.4|91141.4|91212.5|91162.5|91134|91084|1685
1599652200000|2020-09-09 11:50:00|91191.3|91141.3|91134.9|91084.9|91191.3|91141.3|91106.7|91056.7|1888
1599652500000|2020-09-09 11:55:00|91132.9|91082.9|91091.2|91041.2|91134.1|91084.1|91053.2|91003.2|1599
1599652800000|2020-09-09 12:00:00|91089.9|91039.9|91039.9|90989.9|91151.1|91101.1|91009.8|90959.8|1826
1599653100000|2020-09-09 12:05:00|91040.2|90990.2|91089.7|91039.7|91127.1|91077.1|91020.1|90970.1|1688
1599653400000|2020-09-09 12:10:00|91089.3|91039.3|91045.2|90995.2|91120.6|91070.6|91034.2|90984.2|1589
1599653700000|2020-09-09 12:15:00|91045.3|90995.3|91061.5|91011.5|91070.8|91020.8|90982.9|90932.9|1664
1599654000000|2020-09-09 12:20:00|91060.9|91010.9|91108.4|91058.4|91126.7|91076.7|91044.7|90994.7|1590
1599654300000|2020-09-09 12:25:00|91109.4|91059.4|91000.8|90950.8|91109.4|91059.4|90985.6|90935.6|1480
1599654600000|2020-09-09 12:30:00|90999.8|90949.8|91023.1|90973.1|91038.5|90988.5|90985.8|90935.8|1572
1599654900000|2020-09-09 12:35:00|91024.2|90974.2|91021.2|90971.2|91048.8|90998.8|90968.5|90918.5|1765
1599655200000|2020-09-09 12:40:00|91020.7|90970.7|90948|90898|91025.4|90975.4|90929.5|90879.5|1663
1599655500000|2020-09-09 12:45:00|90946.4|90896.4|90714.1|90664.1|90948.8|90898.8|90659.5|90609.5|1721
1599655800000|2020-09-09 12:50:00|90712.7|90662.7|90772.5|90722.5|90801|90751|90602.4|90552.4|2179
1599656100000|2020-09-09 12:55:00|90770.6|90720.6|90850.4|90800.4|90907|90857|90760.1|90710.1|2150
1599656400000|2020-09-09 13:00:00|90852.7|90802.7|90780.4|90730.4|90900.9|90850.9|90774.3|90724.3|1966
1599656700000|2020-09-09 13:05:00|90779.1|90729.1|90682.1|90632.1|90829.4|90779.4|90681.8|90631.8|1895
1599657000000|2020-09-09 13:10:00|90683.5|90633.5|90672.8|90622.8|90694.2|90644.2|90619.1|90569.1|1988
1599657300000|2020-09-09 13:15:00|90671.6|90621.6|90480.4|90430.4|90678.3|90628.3|90336.2|90286.2|2137
1599657600000|2020-09-09 13:20:00|90480.3|90430.3|90528.8|90478.8|90556.5|90506.5|90476.8|90426.8|1872
1599657900000|2020-09-09 13:25:00|90529.1|90479.1|90470|90420|90530.9|90480.9|90407.9|90357.9|1928
1599658200000|2020-09-09 13:30:00|90469.5|90419.5|90500.7|90450.7|90548.5|90498.5|90454.6|90404.6|2012
1599658500000|2020-09-09 13:35:00|90501.6|90451.6|90583.2|90533.2|90593|90543|90469.3|90419.3|1952
1599658800000|2020-09-09 13:40:00|90583.5|90533.5|90514.7|90464.7|90589|90539|90489.9|90439.9|1909
1599659100000|2020-09-09 13:45:00|90513.2|90463.2|90469.8|90419.8|90545.5|90495.5|90398.9|90348.9|2015
1599659400000|2020-09-09 13:50:00|90469.6|90419.6|90372.3|90322.3|90485.2|90435.2|90312.5|90262.5|1963
1599659700000|2020-09-09 13:55:00|90373.3|90323.3|90410.5|90360.5|90444.8|90394.8|90372.5|90322.5|1866
1599660000000|2020-09-09 14:00:00|90410.6|90360.6|90453.5|90403.5|90463.3|90413.3|90302.1|90252.1|2058
1599660300000|2020-09-09 14:05:00|90453.1|90403.1|90513.1|90463.1|90530.2|90480.2|90409.2|90359.2|1905
1599660600000|2020-09-09 14:10:00|90514.2|90464.2|90457.6|90407.6|90514.2|90464.2|90409.4|90359.4|1919
1599660900000|2020-09-09 14:15:00|90458.4|90408.4|90436.6|90386.6|90505|90455|90401.2|90351.2|2002
1599661200000|2020-09-09 14:20:00|90434.9|90384.9|90463.1|90413.1|90484.7|90434.7|90403.5|90353.5|2000
1599661500000|2020-09-09 14:25:00|90463.7|90413.7|90390.4|90340.4|90494.2|90444.2|90358.3|90308.3|1914
1599661800000|2020-09-09 14:30:00|90387.7|90337.7|90365.9|90315.9|90446.7|90396.7|90335.1|90285.1|1948
1599662100000|2020-09-09 14:35:00|90365.4|90315.4|90314.7|90264.7|90369.5|90319.5|90270.4|90227.7|1689
1599662400000|2020-09-09 14:40:00|90314.6|90264.6|90241.6|90191.6|90326.2|90276.2|90238.5|90188.5|1795
1599662700000|2020-09-09 14:45:00|90241.4|90191.4|90270.4|90220.4|90307.3|90268.7|90203.4|90153.4|1798
1599663000000|2020-09-09 14:50:00|90270.9|90220.9|90313.1|90263.1|90319.4|90269.4|90259.9|90209.9|1841
1599663300000|2020-09-09 14:55:00|90314.1|90264.1|90257.6|90207.6|90333.8|90283.8|90237.1|90187.1|1956
1599663600000|2020-09-09 15:00:00|90258.4|90208.4|90248.2|90198.2|90281.4|90231.4|90207|90157|1916
1599663900000|2020-09-09 15:05:00|90249.8|90199.8|90272.5|90222.5|90279.4|90229.4|90249.6|90199.6|1708
1599664200000|2020-09-09 15:10:00|90271.6|90221.6|90257|90207|90287.5|90237.5|90240.5|90190.5|1565
1599664500000|2020-09-09 15:15:00|90257.3|90207.3|90316.2|90266.2|90319.2|90269.2|90252.9|90202.9|1683
1599664800000|2020-09-09 15:20:00|90315.5|90265.5|90237.4|90187.4|90328.2|90278.7|90221|90171|1581
1599665100000|2020-09-09 15:25:00|90240.5|90190.5|90194.3|90144.3|90244.5|90194.5|90183.7|90133.7|1854
1599665400000|2020-09-09 15:30:00|90194.6|90144.6|90221.4|90171.4|90234.7|90184.7|90181.1|90131.1|1971
1599665700000|2020-09-09 15:35:00|90221.5|90171.5|90255.2|90205.2|90274.4|90224.4|90220.3|90170.3|1645
1599666000000|2020-09-09 15:40:00|90255.3|90205.3|90273.2|90223.2|90297|90247|90223.9|90181.6|1627
1599666300000|2020-09-09 15:45:00|90272.9|90222.9|90272.1|90222.1|90279.7|90229.7|90252|90202|1655
1599666600000|2020-09-09 15:50:00|90272.5|90222.5|90270.2|90220.2|90284.5|90246|90246.5|90196.5|1217
1599666900000|2020-09-09 15:55:00|90268.8|90218.8|90323.8|90273.8|90338.5|90288.5|90268.8|90218.8|1583
1599667200000|2020-09-09 16:00:00|90323.7|90273.7|90305.1|90255.1|90326.4|90276.4|90296.5|90246.5|1887
1599667500000|2020-09-09 16:05:00|90305.5|90255.5|90258.3|90208.3|90307.6|90257.6|90256|90206|1748
1599667800000|2020-09-09 16:10:00|90257.9|90207.9|90278.1|90228.1|90285|90235|90240.1|90190.1|1611
1599668100000|2020-09-09 16:15:00|90278.2|90228.2|90277.9|90227.9|90290.5|90240.5|90255.1|90205.1|1763
1599668400000|2020-09-09 16:20:00|90277.6|90227.6|90305|90255|90310.1|90260.1|90266.8|90216.8|1839
1599668700000|2020-09-09 16:25:00|90305.6|90255.6|90291.3|90241.3|90316.7|90266.7|90288.3|90238.3|1755
1599669000000|2020-09-09 16:30:00|90290.9|90240.9|90288.9|90238.9|90300.6|90250.6|90287.4|90237.4|1560
1599669300000|2020-09-09 16:35:00|90290.5|90240.5|90274.3|90224.3|90301.2|90251.2|90271.5|90221.5|1385
1599669600000|2020-09-09 16:40:00|90273|90223|90269.8|90219.8|90284.8|90242.9|90253.2|90216.9|1420
1599669900000|2020-09-09 16:45:00|90270.3|90220.3|90272.9|90222.9|90289.2|90239.2|90269.1|90219.1|1266
1599670200000|2020-09-09 16:50:00|90271.9|90221.9|90270.2|90220.2|90272.5|90233.7|90234.4|90189.9|1496
1599670500000|2020-09-09 16:55:00|90270.9|90220.9|90244.1|90194.1|90277.7|90227.7|90244|90194|1406
1599670800000|2020-09-09 17:00:00|90239.5|90189.5|90253|90203|90264.9|90214.9|90233.4|90183.4|1267
1599671100000|2020-09-09 17:05:00|90252.7|90202.7|90115.8|90065.8|90255.6|90205.6|90105.1|90055.1|1365
1599671400000|2020-09-09 17:10:00|90116|90066|90150.3|90100.3|90153.5|90103.5|90106.2|90056.2|1371
1599671700000|2020-09-09 17:15:00|90148.5|90098.5|90199|90149|90244.8|90194.8|90146.6|90096.6|1413
1599672000000|2020-09-09 17:20:00|90199.3|90149.3|90171|90121|90207.5|90157.5|90146.2|90096.2|1212
1599672300000|2020-09-09 17:25:00|90167.1|90117.1|90223.1|90173.1|90240.1|90190.1|90165.5|90115.5|1539
1599672600000|2020-09-09 17:30:00|90223.5|90173.5|90237.2|90187.2|90282.7|90232.7|90213.6|90163.6|1547
1599672900000|2020-09-09 17:35:00|90236.8|90186.8|90224.8|90174.8|90237|90187|90199.9|90149.9|1642
1599673200000|2020-09-09 17:40:00|90224.5|90174.5|90257.2|90207.2|90270.5|90220.5|90212.8|90162.8|1321
1599673500000|2020-09-09 17:45:00|90258|90208|90238.2|90188.2|90275.4|90225.4|90227.1|90177.1|1515
1599673800000|2020-09-09 17:50:00|90234.8|90184.8|90236.7|90186.7|90248.5|90198.5|90212.3|90162.3|1392
1599674100000|2020-09-09 17:55:00|90237.3|90187.3|90240.8|90190.8|90250.6|90200.6|90223.8|90173.8|1223
1599674400000|2020-09-09 18:00:00|90240.1|90190.1|90270.2|90220.2|90271.8|90221.8|90230.8|90180.8|1165
1599674700000|2020-09-09 18:05:00|90270|90220|90271.1|90221.1|90275.5|90225.5|90260.4|90210.4|927
1599675000000|2020-09-09 18:10:00|90271.5|90221.5|90260.3|90210.3|90274.5|90224.5|90250.1|90200.1|1212
1599675300000|2020-09-09 18:15:00|90263.7|90213.7|90250|90200|90275.6|90225.6|90249.6|90199.6|1197
1599675600000|2020-09-09 18:20:00|90250.3|90200.3|90268.2|90218.2|90285.1|90235.1|90240.4|90190.4|1245
1599675900000|2020-09-09 18:25:00|90268.4|90218.4|90266.3|90216.3|90282.1|90232.1|90251|90201|1261
1599676200000|2020-09-09 18:30:00|90262.1|90212.1|90227.8|90177.8|90264|90214|90224.2|90174.2|1131
1599676500000|2020-09-09 18:35:00|90232|90182|90235.4|90185.4|90236.1|90186.1|90220.1|90170.1|809
1599676800000|2020-09-09 18:40:00|90233|90183|90230|90180|90239.2|90189.2|90218|90168|922
1599677100000|2020-09-09 18:45:00|90228.5|90178.5|90216.9|90166.9|90241.9|90191.9|90213.9|90163.9|913
1599677400000|2020-09-09 18:50:00|90216.8|90166.8|90150.2|90100.2|90223.9|90173.9|90142.1|90092.1|1133
1599677700000|2020-09-09 18:55:00|90150.8|90100.8|90141.6|90091.6|90171.1|90121.1|90114|90064|1581
1599678000000|2020-09-09 19:00:00|90143.3|90093.3|90133.7|90083.7|90160|90110|90122.5|90072.5|1458
1599678300000|2020-09-09 19:05:00|90134|90084|90137.5|90087.5|90158.9|90108.9|90129.2|90079.2|1327
1599678600000|2020-09-09 19:10:00|90137|90087|90140.4|90090.4|90143.5|90093.5|90128.1|90078.1|1107
1599678900000|2020-09-09 19:15:00|90142.8|90092.8|90098.7|90048.7|90143|90093|90098.3|90048.3|1138
1599679200000|2020-09-09 19:20:00|90099.3|90049.3|90072.7|90022.7|90101.3|90051.3|90068.3|90018.3|1324
1599679500000|2020-09-09 19:25:00|90073|90023|90085.4|90035.4|90090.3|90040.3|90068.7|90018.7|1040
1599679800000|2020-09-09 19:30:00|90084.7|90034.7|90014.4|89964.4|90087.8|90037.8|90011.8|89961.8|1439
1599680100000|2020-09-09 19:35:00|90014.8|89964.8|90026.1|89976.1|90034.9|89984.9|90001.9|89951.9|1524
1599680400000|2020-09-09 19:40:00|90025.4|89975.4|90039.1|89989.1|90042.9|89992.9|90010.2|89960.2|1298
1599680700000|2020-09-09 19:45:00|90038.7|89988.7|90045.7|89995.7|90074.3|90024.3|90037.1|89987.1|1336
1599681000000|2020-09-09 19:50:00|90047.1|89997.1|90029|89979|90054.8|90004.8|90013|89963|1423
1599681300000|2020-09-09 19:55:00|90028.2|89978.2|90102.1|90052.1|90102.7|90052.7|90028.2|89978.2|1437
1599681600000|2020-09-09 20:00:00|90103.1|90053.1|90128.1|90078.1|90143.4|90093.4|90099.1|90049.1|1010
1599681900000|2020-09-09 20:05:00|90128.3|90078.3|90119.9|90069.9|90129.2|90079.2|90113.4|90063.4|663
1599682200000|2020-09-09 20:10:00|90118.3|90068.3|90091.4|90041.4|90119.9|90069.9|90089|90039|687
1599682500000|2020-09-09 20:15:00|90091.2|90041.2|90108.9|90058.9|90114.1|90064.1|90089.1|90039.1|652
1599682800000|2020-09-09 20:20:00|90109.3|90059.3|90086.3|90036.3|90113.2|90063.2|90082.9|90032.9|750
1599683100000|2020-09-09 20:25:00|90086|90036|90079.7|90029.7|90093.7|90043.7|90076.9|90026.9|928
1599683400000|2020-09-09 20:30:00|90078.4|90028.4|90071.7|90021.7|90091.6|90041.6|90069.8|90019.8|917
1599683700000|2020-09-09 20:35:00|90073|90023|90096.6|90046.6|90100.2|90050.2|90069.8|90019.8|1124
1599684000000|2020-09-09 20:40:00|90096.1|90046.1|90139.3|90089.3|90143.9|90093.9|90087.6|90037.6|804
1599684300000|2020-09-09 20:45:00|90139.2|90089.2|90169.7|90119.7|90170.1|90120.1|90136.1|90086.1|839
1599684600000|2020-09-09 20:50:00|90169.3|90119.3|90175.9|90125.9|90180.3|90130.3|90160.9|90110.9|675
1599684900000|2020-09-09 20:55:00|90177|90127|90222.4|90172.4|90259|90178.9|90170.2|90119.3|742
1599685200000|2020-09-09 21:00:00|90274.9|90139.9|90277.2|90120.1|90292.9|90147.3|90257.4|90118.1|62
1599685500000|2020-09-09 21:05:00|90267.2|90110.7|90291.6|90107|90336|90194.7|90231.5|90057.1|323
1599685800000|2020-09-09 21:10:00|90290.6|90102.7|90267|90133.1|90307.3|90180.7|90216.3|90086.4|285
1599686100000|2020-09-09 21:15:00|90223.7|90173.7|90302.4|90095.2|90332.5|90179|90223.7|90054.3|192
1599686400000|2020-09-09 21:20:00|90295.6|90100.7|90281.8|90119.4|90319|90178|90216.6|90084.7|400
1599686700000|2020-09-09 21:25:00|90279.2|90106|90289.2|90098.5|90316.2|90175.5|90222.3|90088.4|310
1599687000000|2020-09-09 21:30:00|90284.8|90104.5|90287.9|90112.5|90342.6|90175.4|90225.4|90087.2|348
1599687300000|2020-09-09 21:35:00|90288.3|90110|90261.7|90122.5|90356.5|90177.1|90223.6|90079|202
1599687600000|2020-09-09 21:40:00|90214.8|90164.8|90278.5|90128.3|90357.8|90186|90214.8|90021.8|135
1599687900000|2020-09-09 21:45:00|90276.3|90122.7|90283.7|90114.3|90325.9|90170.2|90220.2|90101.3|443
1599688200000|2020-09-09 21:50:00|90290.9|90107.8|90273.6|90060.9|90315.5|90170.8|90214.1|90060.9|261
1599688500000|2020-09-09 21:55:00|90275|90052.5|90263.2|90068.7|90286.6|90102.1|90246.2|90029|352
1599688800000|2020-09-09 22:00:00|90253|90077.5|90341.7|90060.5|90815.2|90276.2|90239.8|90027.8|1009
1599689100000|2020-09-09 22:05:00|90347.2|90053.1|90232.6|90068.5|90347.2|90095.7|90231.6|90051.7|886
1599689400000|2020-09-09 22:10:00|90234.7|90066.4|90252.1|90062.2|90268.9|90085.1|90224|90034.4|328
1599689700000|2020-09-09 22:15:00|90251|90062.6|90219.8|90073.8|90260.2|90092.7|90213.8|90047.4|385
1599690000000|2020-09-09 22:20:00|90223.6|90070.3|90177.4|90037.9|90248.3|90111.4|90132.3|90036.4|547
1599690300000|2020-09-09 22:25:00|90179.2|90037.3|90194.3|90063.7|90214.6|90121.9|90133.7|90037.3|887
1599690600000|2020-09-09 22:30:00|90191.6|90063.8|90169.4|90119.4|90203.7|90126.7|90139.9|90057|694
1599690900000|2020-09-09 22:35:00|90168.7|90118.7|90156|90106|90206.1|90129.3|90153.7|90070.7|656
1599691200000|2020-09-09 22:40:00|90156.5|90106.5|90151.7|90101.7|90209.6|90123.8|90147.9|90064.6|760
1599691500000|2020-09-09 22:45:00|90151.4|90101.4|90145.6|90095.6|90193.2|90105.1|90141.8|90054.1|729
1599691800000|2020-09-09 22:50:00|90150.5|90100.5|90153.9|90103.9|90201|90107.6|90136.7|90051.5|451
1599692100000|2020-09-09 22:55:00|90154.3|90104.3|90134.9|90084.9|90187|90110.6|90128.8|90043.5|624
1599692400000|2020-09-09 23:00:00|90137.2|90087.2|90138.8|90088.8|90140.4|90090.4|90123.2|90073.2|834
1599692700000|2020-09-09 23:05:00|90139.7|90089.7|90154|90104|90157.5|90107.5|90127|90077|714
1599693000000|2020-09-09 23:10:00|90154.1|90104.1|90131.3|90081.3|90171.9|90121.9|90111.7|90061.7|756
1599693300000|2020-09-09 23:15:00|90129.1|90079.1|90129.2|90079.2|90131.3|90081.3|90122.7|90072.7|523
1599693600000|2020-09-09 23:20:00|90129.3|90079.3|90138.5|90088.5|90141.4|90091.4|90125.2|90075.2|530
1599693900000|2020-09-09 23:25:00|90140.6|90090.6|90134.5|90084.5|90141.8|90091.8|90125.9|90075.9|446
1599694200000|2020-09-09 23:30:00|90133.9|90083.9|90130.3|90080.3|90138.1|90088.1|90127|90077|428
1599694500000|2020-09-09 23:35:00|90132.5|90082.5|90135.6|90085.6|90141.6|90091.6|90128|90078|412
1599694800000|2020-09-09 23:40:00|90134.9|90084.9|90144.4|90094.4|90144.9|90094.9|90128.2|90078.2|374
1599695100000|2020-09-09 23:45:00|90145.2|90095.2|90142.8|90092.8|90148.2|90098.2|90137|90087|570
1599695400000|2020-09-09 23:50:00|90143.8|90093.8|90158.1|90108.1|90165.4|90115.4|90141.7|90091.7|787
1599695700000|2020-09-09 23:55:00|90158.5|90108.5|90196.2|90146.2|90197|90147|90155.4|90105.4|1075
1599696000000|2020-09-10 00:00:00|90198.5|90148.5|90363.3|90197|90466.1|90336.4|90198.5|90123|1638
1599696300000|2020-09-10 00:05:00|90369|90190.8|90298.7|90118.6|90475|90278.3|90219.7|90086.9|2048
1599696600000|2020-09-10 00:10:00|90291.6|90125.8|90247.8|90099.9|90449.7|90247.7|90175.5|90078|1387
1599696900000|2020-09-10 00:15:00|90236.1|90104.2|90146.7|90096.7|90245.4|90152.2|90142.9|90081.8|1463
1599697200000|2020-09-10 00:20:00|90146.8|90096.8|90218.4|90082.3|90249.1|90155.1|90145.2|90068.1|912
1599697500000|2020-09-10 00:25:00|90177.4|90088.6|90229.5|90101.4|90252.5|90156.3|90177.3|90085.7|928
1599697800000|2020-09-10 00:30:00|90233.5|90098.6|90214.1|90075.5|90252.2|90149.7|90121.8|90016.9|1223
1599698100000|2020-09-10 00:35:00|90214.5|90072|90186.1|90136.1|90234.5|90144.1|90170.9|90068.2|801
1599698400000|2020-09-10 00:40:00|90185.6|90135.6|90161.4|90111.4|90188.1|90138.1|90149.7|90099.7|852
1599698700000|2020-09-10 00:45:00|90161.3|90111.3|90183.9|90133.9|90207|90134.9|90150.6|90071.3|855
1599699000000|2020-09-10 00:50:00|90183.4|90133.4|90203.5|90153.5|90236.2|90154.7|90171.9|90077.7|931
1599699300000|2020-09-10 00:55:00|90199.9|90149.9|90178.1|90128.1|90216.9|90149.9|90170.2|90081.7|1096
1599699600000|2020-09-10 01:00:00|90178.2|90128.2|90162.9|90112.9|90220.7|90128.2|90144.8|90053.5|1087
1599699900000|2020-09-10 01:05:00|90163.1|90113.1|90165.4|90115.4|90217.4|90121.3|90146.7|90055.4|978
1599700200000|2020-09-10 01:10:00|90164.7|90114.7|90223|90173|90227.2|90177.2|90164.7|90074|932
1599700500000|2020-09-10 01:15:00|90222.7|90172.7|90268.4|90218.4|90271|90221|90213.9|90163.9|999
1599700800000|2020-09-10 01:20:00|90269.1|90219.1|90233.7|90183.7|90271.6|90221.6|90231.4|90181.4|856
1599701100000|2020-09-10 01:25:00|90236|90186|90234.9|90184.9|90244.6|90194.6|90213.6|90163.6|960
1599701400000|2020-09-10 01:30:00|90235.5|90185.5|90323|90273|90342|90292|90229.7|90179.7|1219
1599701700000|2020-09-10 01:35:00|90323.2|90273.2|90294|90244|90364.1|90275.9|90175.6|90093|1467
1599702000000|2020-09-10 01:40:00|90292.8|90242.8|90274|90224|90345.6|90261.8|90197.9|90130.2|1340
1599702300000|2020-09-10 01:45:00|90275.1|90225.1|90244.3|90194.3|90276.5|90226.5|90235.8|90185.8|1252
1599702600000|2020-09-10 01:50:00|90244.2|90194.2|90163.9|90113.9|90267.6|90217.6|90155.6|90105.6|1307
1599702900000|2020-09-10 01:55:00|90163.5|90113.5|90171.6|90121.6|90266.6|90216.6|90159.4|90109.4|1188
1599703200000|2020-09-10 02:00:00|90171.5|90121.5|90205.6|90155.6|90268.2|90218.2|90149|90099|1155
1599703500000|2020-09-10 02:05:00|90205.4|90155.4|90238.5|90188.5|90245|90195|90189.6|90139.6|1183
1599703800000|2020-09-10 02:10:00|90238.6|90188.6|90256.9|90206.9|90285.3|90235.3|90217.9|90167.9|1254
1599704100000|2020-09-10 02:15:00|90251.9|90201.9|90241.1|90191.1|90281.4|90231.4|90231|90181|1178
1599704400000|2020-09-10 02:20:00|90240.3|90190.3|90188|90138|90285.1|90235.1|90167.8|90117.8|1119
1599704700000|2020-09-10 02:25:00|90188.3|90138.3|90217.5|90167.5|90253.1|90203.1|90163.2|90113.2|1069
1599705000000|2020-09-10 02:30:00|90218.5|90168.5|90172.7|90122.7|90225.3|90175.3|90171|90121|781
1599705300000|2020-09-10 02:35:00|90172.3|90122.3|90191.1|90141.1|90203.4|90153.4|90171.7|90121.7|875
1599705600000|2020-09-10 02:40:00|90191.2|90141.2|90198|90148|90214.9|90164.9|90191|90141|682
1599705900000|2020-09-10 02:45:00|90197.4|90147.4|90184.4|90134.4|90199.8|90149.8|90169.5|90119.5|876
1599706200000|2020-09-10 02:50:00|90184.5|90134.5|90163.3|90113.3|90186.6|90136.6|90154.1|90104.1|828
1599706500000|2020-09-10 02:55:00|90162.5|90112.5|90163.6|90113.6|90169.9|90119.9|90156|90106|672
1599706800000|2020-09-10 03:00:00|90163.9|90113.9|90160.8|90110.8|90169.6|90119.6|90147.8|90097.8|756
1599707100000|2020-09-10 03:05:00|90160.9|90110.9|90179.9|90129.9|90183.5|90133.5|90159.1|90109.1|609
1599707400000|2020-09-10 03:10:00|90179.4|90129.4|90165.7|90115.7|90184|90134|90163.3|90113.3|473
1599707700000|2020-09-10 03:15:00|90165.4|90115.4|90193.1|90143.1|90195.3|90145.3|90164.7|90114.7|594
1599708000000|2020-09-10 03:20:00|90193|90143|90140.3|90090.3|90194.3|90144.3|90116.4|90066.4|731
1599708300000|2020-09-10 03:25:00|90140.5|90090.5|90157.5|90107.5|90159.9|90109.9|90133|90083|597
1599708600000|2020-09-10 03:30:00|90157.4|90107.4|90161.8|90111.8|90169.9|90119.9|90157.3|90107.3|538
1599708900000|2020-09-10 03:35:00|90161.9|90111.9|90140.5|90090.5|90167.6|90117.6|90138|90088|503
1599709200000|2020-09-10 03:40:00|90139.6|90089.6|90148.8|90098.8|90153.3|90103.3|90131.5|90081.5|385
1599709500000|2020-09-10 03:45:00|90146.3|90096.3|90175.4|90125.4|90189.7|90139.7|90143.8|90093.8|623
1599709800000|2020-09-10 03:50:00|90174.5|90124.5|90173.9|90123.9|90178.3|90128.3|90155.1|90105.1|572
1599710100000|2020-09-10 03:55:00|90173.2|90123.2|90165.9|90115.9|90201.1|90125.8|90154.2|90068.3|516
1599710400000|2020-09-10 04:00:00|90165.5|90115.5|90168.7|90118.7|90183.3|90133.3|90165.5|90115.5|734
1599710700000|2020-09-10 04:05:00|90171.3|90121.3|90184|90134|90189.8|90139.8|90158.1|90108.1|457
1599711000000|2020-09-10 04:10:00|90184.1|90134.1|90186|90136|90192.3|90142.3|90176.6|90126.6|464
1599711300000|2020-09-10 04:15:00|90186.3|90136.3|90175.7|90125.7|90192.5|90142.5|90167.7|90117.7|576
1599711600000|2020-09-10 04:20:00|90175.2|90125.2|90166.1|90116.1|90186.1|90136.1|90155.6|90105.6|499
1599711900000|2020-09-10 04:25:00|90167|90117|90164.3|90114.3|90176.6|90126.6|90158.9|90108.9|409
1599712200000|2020-09-10 04:30:00|90165.3|90115.3|90178.8|90128.8|90191|90141|90159.6|90109.6|479
1599712500000|2020-09-10 04:35:00|90179.2|90129.2|90165.2|90115.2|90209.2|90159.2|90140.2|90090.2|708
1599712800000|2020-09-10 04:40:00|90164.2|90114.2|90190|90140|90204.4|90154.4|90164.2|90114.2|866
1599713100000|2020-09-10 04:45:00|90189.6|90139.6|90176.1|90126.1|90192.6|90142.6|90169.9|90119.9|495
1599713400000|2020-09-10 04:50:00|90177.7|90127.7|90175.2|90125.2|90177.8|90127.8|90164.7|90114.7|491
1599713700000|2020-09-10 04:55:00|90174.5|90124.5|90135.8|90085.8|90182.9|90132.9|90121.7|90071.7|915
1599714000000|2020-09-10 05:00:00|90133.5|90083.5|90140.2|90090.2|90150.6|90100.6|90133.5|90083.5|676
1599714300000|2020-09-10 05:05:00|90140|90090|90114.6|90064.6|90143.9|90093.9|90094.9|90044.9|748
1599714600000|2020-09-10 05:10:00|90114.9|90064.9|90101.9|90051.9|90116.3|90066.3|90100|90050|476
1599714900000|2020-09-10 05:15:00|90102.5|90052.5|90092.5|90042.5|90105|90055|90090.4|90040.4|467
1599715200000|2020-09-10 05:20:00|90092.9|90042.9|90045.2|89995.2|90097|90047|90034.8|89984.8|719
1599715500000|2020-09-10 05:25:00|90045.3|89995.3|90002.4|89952.4|90051.8|90001.8|89978.9|89928.9|1120
1599715800000|2020-09-10 05:30:00|90000.9|89950.9|90042.2|89992.2|90043|89993|89986|89936|1319
1599716100000|2020-09-10 05:35:00|90042.1|89992.1|90016.4|89966.4|90042.3|89992.3|90010.7|89960.7|1030
1599716400000|2020-09-10 05:40:00|90017.8|89967.8|89975.2|89925.2|90020.6|89970.6|89974.6|89924.6|916
1599716700000|2020-09-10 05:45:00|89975.5|89925.5|89994.5|89944.5|90003.2|89953.2|89971.9|89921.9|1125
1599717000000|2020-09-10 05:50:00|89995.3|89945.3|89976.5|89926.5|90000.5|89950.5|89970.8|89920.8|887
1599717300000|2020-09-10 05:55:00|89976.2|89926.2|89993.7|89868|90023.8|89935.7|89896.5|89822.7|1437
1599717600000|2020-09-10 06:00:00|89952.5|89902.5|90004.1|89954.1|90020.5|89970.5|89910.7|89849.7|1712
1599717900000|2020-09-10 06:05:00|90004.9|89954.9|89889.4|89839.4|90008.7|89958.7|89851.1|89801.1|1535
1599718200000|2020-09-10 06:10:00|89888.2|89838.2|89917.5|89867.5|89935.3|89885.3|89886|89836|1668
1599718500000|2020-09-10 06:15:00|89919.5|89869.5|89878.3|89828.3|89920.6|89870.6|89871.1|89821.1|1372
1599718800000|2020-09-10 06:20:00|89877.8|89827.8|89947.4|89897.4|89955.9|89905.9|89838.9|89792.6|1501
1599719100000|2020-09-10 06:25:00|89949.2|89899.2|89835.9|89785.9|89949.2|89899.2|89785.9|89735.9|1756
1599719400000|2020-09-10 06:30:00|89836.3|89786.3|89881.5|89831.5|89911.6|89861.6|89821|89771|1482
1599719700000|2020-09-10 06:35:00|89881.6|89831.6|89848.5|89798.5|89895.4|89845.4|89845.3|89795.3|1732
1599720000000|2020-09-10 06:40:00|89848.9|89798.9|89867.8|89817.8|89886.4|89836.4|89847.1|89797.1|1396
1599720300000|2020-09-10 06:45:00|89868.2|89818.2|89852.1|89802.1|89893.2|89843.2|89838.6|89788.6|1519
1599720600000|2020-09-10 06:50:00|89852.3|89802.3|89869|89819|89869.3|89819.3|89845.9|89795.9|1142
1599720900000|2020-09-10 06:55:00|89868.3|89818.3|89934|89884|89934|89884|89843.8|89808.4|1287
1599721200000|2020-09-10 07:00:00|89935.9|89885.9|89982.6|89932.6|90010.3|89960.3|89917.5|89867.5|1833
1599721500000|2020-09-10 07:05:00|89982.3|89932.3|90074.8|90024.8|90077.3|90027.3|89980|89930|1859
1599721800000|2020-09-10 07:10:00|90074.5|90024.5|90122.2|90072.2|90176.3|90126.3|90061.9|90011.9|2062
1599722100000|2020-09-10 07:15:00|90123.2|90073.2|90105.3|90055.3|90125|90075|90076.8|90026.8|1867
1599722400000|2020-09-10 07:20:00|90103.1|90053.1|90093.2|90043.2|90118.1|90068.1|90090.9|90040.9|1918
1599722700000|2020-09-10 07:25:00|90093.9|90043.9|90145.6|90017|90164|90114|90064.4|90002.2|1977
1599723000000|2020-09-10 07:30:00|90101.8|90051.8|90205.7|90155.7|90205.7|90155.7|90081.5|89993.9|1909
1599723300000|2020-09-10 07:35:00|90204.2|90154.2|90204.5|90154.5|90228.8|90179.4|90129.2|90079.2|1719
1599723600000|2020-09-10 07:40:00|90204.2|90154.2|90248|90198|90254.3|90204.3|90179.2|90129.2|1835
1599723900000|2020-09-10 07:45:00|90248.4|90198.4|90196.9|90146.9|90258.1|90208.1|90120|90070|1686
1599724200000|2020-09-10 07:50:00|90196.1|90146.1|90228.8|90178.8|90255|90205|90172.8|90122.8|1868
1599724500000|2020-09-10 07:55:00|90228.7|90178.7|90263.3|90213.3|90281.9|90235.4|90227.3|90177.3|1800
1599724800000|2020-09-10 08:00:00|90250.7|90225.7|90280.6|90230.6|90319.5|90269.5|90215.6|90165.6|1742
1599725100000|2020-09-10 08:05:00|90282.8|90232.8|90228.3|90178.3|90283.2|90233.2|90215|90165|1547
1599725400000|2020-09-10 08:10:00|90228.5|90178.5|90271.3|90221.3|90276|90226|90220.8|90170.8|1378
1599725700000|2020-09-10 08:15:00|90271.1|90221.1|90228.1|90178.1|90275.7|90225.7|90204.2|90154.2|1834
1599726000000|2020-09-10 08:20:00|90227|90177|90250|90200|90252.9|90202.9|90211.3|90161.3|1692
1599726300000|2020-09-10 08:25:00|90249.7|90199.7|90203.6|90153.6|90268.2|90218.2|90202.7|90152.7|1661
1599726600000|2020-09-10 08:30:00|90203.7|90153.7|90200.5|90150.5|90213.1|90163.1|90164.7|90114.7|1660
1599726900000|2020-09-10 08:35:00|90198.6|90148.6|90162.2|90112.2|90199.3|90149.3|90156.6|90110.8|1153
1599727200000|2020-09-10 08:40:00|90163.5|90113.5|90149.6|90099.6|90201|90163.1|90138.3|90088.3|1538
1599727500000|2020-09-10 08:45:00|90149.8|90099.8|90162.6|90112.6|90162.6|90112.6|90126.5|90076.5|1572
1599727800000|2020-09-10 08:50:00|90163.6|90113.6|90209.5|90159.5|90211.1|90161.1|90154.3|90104.3|1427
1599728100000|2020-09-10 08:55:00|90209.6|90159.6|90210.6|90160.6|90222|90181.6|90180.5|90130.5|1415
1599728400000|2020-09-10 09:00:00|90202.7|90152.7|90223.3|90173.3|90268.3|90218.3|90195.2|90145.2|1588
1599728700000|2020-09-10 09:05:00|90223.1|90173.1|90202.8|90152.8|90242.5|90192.5|90173.5|90123.5|1518
1599729000000|2020-09-10 09:10:00|90202.5|90152.5|90211.4|90161.4|90213.2|90163.2|90186.4|90136.4|1715
1599729300000|2020-09-10 09:15:00|90210.8|90160.8|90189.9|90139.9|90237.4|90187.4|90186.4|90136.4|1555
1599729600000|2020-09-10 09:20:00|90188.9|90138.9|90149.1|90099.1|90195.3|90145.3|90140.8|90090.8|1747
1599729900000|2020-09-10 09:25:00|90148.6|90098.6|90213.5|90163.5|90218.8|90168.8|90144.4|90094.4|1240
1599730200000|2020-09-10 09:30:00|90213.1|90163.1|90189.1|90139.1|90233.8|90190.9|90182|90132|1679
1599730500000|2020-09-10 09:35:00|90189.4|90139.4|90224.1|90174.1|90243.1|90202.3|90188.3|90138.3|1332
1599730800000|2020-09-10 09:40:00|90223.5|90173.5|90290.5|90240.5|90299.9|90249.9|90193.5|90143.5|1566
1599731100000|2020-09-10 09:45:00|90291.3|90241.3|90265.4|90215.4|90307.5|90257.5|90242.1|90192.1|1590
1599731400000|2020-09-10 09:50:00|90265.3|90215.3|90302.4|90252.4|90305.5|90255.5|90257.1|90207.1|1736
1599731700000|2020-09-10 09:55:00|90302.2|90252.2|90312.2|90262.2|90338.2|90288.2|90268.3|90218.3|1618
1599732000000|2020-09-10 10:00:00|90312.9|90262.9|90289.1|90239.1|90333.1|90283.1|90269.4|90219.4|1878
1599732300000|2020-09-10 10:05:00|90289|90239|90241.6|90191.6|90294.2|90244.2|90226.3|90176.3|1575
1599732600000|2020-09-10 10:10:00|90241.5|90191.5|90282.3|90232.3|90301|90251|90238.9|90188.9|1444
1599732900000|2020-09-10 10:15:00|90282|90232|90371.7|90321.7|90380.9|90334.1|90280.3|90230.3|1582
1599733200000|2020-09-10 10:20:00|90371.9|90321.9|90398.4|90348.4|90414.4|90364.4|90359.7|90309.7|1615
1599733500000|2020-09-10 10:25:00|90399.2|90349.2|90376.5|90326.5|90420.9|90370.9|90345.6|90295.6|1601
1599733800000|2020-09-10 10:30:00|90376.2|90326.2|90372.3|90322.3|90396.3|90346.3|90329|90279|1824
1599734100000|2020-09-10 10:35:00|90373.2|90323.2|90408|90358|90421.8|90371.8|90369.5|90319.5|1620
1599734400000|2020-09-10 10:40:00|90407.5|90357.5|90481.7|90431.7|90494.5|90444.5|90403.5|90353.5|1614
1599734700000|2020-09-10 10:45:00|90481.6|90431.6|90452.9|90402.9|90514.2|90464.2|90438.7|90388.7|1671
1599735000000|2020-09-10 10:50:00|90453.5|90403.5|90447.5|90397.5|90455.2|90405.2|90431.2|90381.2|1645
1599735300000|2020-09-10 10:55:00|90447.6|90397.6|90414.6|90364.6|90454.1|90404.1|90385.3|90335.3|1659
1599735600000|2020-09-10 11:00:00|90414.4|90364.4|90323.1|90273.1|90415.3|90365.3|90310.3|90260.3|1684
1599735900000|2020-09-10 11:05:00|90323.8|90273.8|90371.9|90321.9|90383.6|90333.6|90309.3|90259.3|1985
1599736200000|2020-09-10 11:10:00|90371.8|90321.8|90383.3|90333.3|90395|90345|90305.9|90262.4|1810
1599736500000|2020-09-10 11:15:00|90383.4|90333.4|90347.2|90297.2|90391.1|90341.1|90342.1|90292.1|1544
1599736800000|2020-09-10 11:20:00|90347.3|90297.3|90368.2|90318.2|90371.4|90321.4|90301.4|90251.4|1491
1599737100000|2020-09-10 11:25:00|90368.5|90318.5|90344.9|90294.9|90368.9|90318.9|90317.9|90267.9|1854
1599737400000|2020-09-10 11:30:00|90344.4|90294.4|90318.1|90268.1|90356.9|90306.9|90311.6|90261.6|1729
1599737700000|2020-09-10 11:35:00|90317.9|90267.9|90395.1|90345.1|90404.9|90354.9|90295.9|90245.9|1907
1599738000000|2020-09-10 11:40:00|90394.3|90344.3|90420.7|90370.7|90464.1|90384|90350.4|90300.4|1975
1599738300000|2020-09-10 11:45:00|90410.1|90360.1|90435.2|90385.2|90505.1|90386|90294|90244|2098
1599738600000|2020-09-10 11:50:00|90432.1|90382.1|90301.7|90251.7|90466.1|90416.1|90286.3|90236.3|1971
1599738900000|2020-09-10 11:55:00|90301.8|90251.8|90193.2|90143.2|90312.5|90262.5|90164.5|90114.5|1964
1599739200000|2020-09-10 12:00:00|90192.3|90142.3|90216.5|90166.5|90284.3|90234.9|90188.7|90138.7|2032
1599739500000|2020-09-10 12:05:00|90216.9|90166.9|90214|90164|90242.5|90192.5|90113.8|90063.8|1955
1599739800000|2020-09-10 12:10:00|90214.5|90164.5|90217.8|90167.8|90232.9|90182.9|90165.1|90115.1|1986
1599740100000|2020-09-10 12:15:00|90216.1|90166.1|90193.9|90143.9|90235.8|90185.8|90180.7|90130.7|1942
1599740400000|2020-09-10 12:20:00|90194.9|90144.9|90217.3|90167.3|90277.9|90227.9|90193.9|90143.9|1823
1599740700000|2020-09-10 12:25:00|90216.9|90166.9|90342|90292|90397.2|90292|90209.5|90159.5|2007
1599741000000|2020-09-10 12:30:00|90386.8|90254.5|89982.5|89932.5|90458.7|90376.4|89953.4|89903.4|2322
1599741300000|2020-09-10 12:35:00|89982.1|89932.1|89923.4|89873.4|90115|89970.6|89859.3|89809.3|2348
1599741600000|2020-09-10 12:40:00|89922.4|89872.4|90014.5|89964.5|90045.5|89995.5|89882.2|89832.2|2331
1599741900000|2020-09-10 12:45:00|90015.7|89965.7|89902.3|89852.3|90042.2|89992.2|89889.3|89839.3|2259
1599742200000|2020-09-10 12:50:00|89903|89853|89788.7|89738.7|89939.2|89889.2|89755.5|89705.5|2269
1599742500000|2020-09-10 12:55:00|89788.2|89738.2|89867.7|89817.7|89952.5|89902.5|89785|89735|2067
1599742800000|2020-09-10 13:00:00|89868.2|89818.2|89888.1|89838.1|89893|89843|89810.9|89760.9|2028
1599743100000|2020-09-10 13:05:00|89888.2|89838.2|89890.2|89840.2|89906|89857.9|89833.6|89783.6|1926
1599743400000|2020-09-10 13:10:00|89889.6|89839.6|89831.3|89781.3|89896.2|89846.2|89798.9|89748.9|2095
1599743700000|2020-09-10 13:15:00|89834|89784|89794.9|89744.9|89834|89784|89695.3|89645.3|2090
1599744000000|2020-09-10 13:20:00|89794.6|89744.6|89792.4|89742.4|89842|89792|89761.8|89711.8|2016
1599744300000|2020-09-10 13:25:00|89794.6|89744.6|89629.3|89579.3|89794.6|89744.6|89578.3|89528.3|2053
1599744600000|2020-09-10 13:30:00|89624.5|89574.5|89580.9|89530.9|89713.1|89663.1|89451.5|89401.5|2229
1599744900000|2020-09-10 13:35:00|89579.2|89529.2|89474.6|89424.6|89580.9|89530.9|89474.6|89424.6|2048
1599745200000|2020-09-10 13:40:00|89475.3|89425.3|89460|89410|89505.9|89465.5|89429.1|89379.1|2049
1599745500000|2020-09-10 13:45:00|89459.7|89409.7|89322.2|89272.2|89491.4|89441.4|89317.3|89267.3|2066
1599745800000|2020-09-10 13:50:00|89321.3|89271.3|89349.1|89299.1|89383.4|89333.4|89317.5|89267.5|2083
1599746100000|2020-09-10 13:55:00|89347.9|89297.9|89420.1|89370.1|89420.9|89370.9|89294.8|89244.8|2000
1599746400000|2020-09-10 14:00:00|89418.8|89368.8|89342.9|89292.9|89419.6|89369.6|89332.2|89282.2|2065
1599746700000|2020-09-10 14:05:00|89342.8|89292.8|89401.4|89351.4|89432.9|89382.9|89338.9|89288.9|1970
1599747000000|2020-09-10 14:10:00|89402.5|89352.5|89490.9|89440.9|89499.2|89449.2|89384.4|89334.4|2012
1599747300000|2020-09-10 14:15:00|89488.4|89438.4|89447.7|89397.7|89504.8|89454.8|89403.4|89353.4|2009
1599747600000|2020-09-10 14:20:00|89448.7|89398.7|89497.4|89447.4|89523.5|89473.5|89444|89394|1780
1599747900000|2020-09-10 14:25:00|89497.3|89447.3|89661.4|89611.4|89678.5|89628.5|89495.8|89445.8|1971
1599748200000|2020-09-10 14:30:00|89661.1|89611.1|89587.4|89537.4|89661.1|89611.1|89530.1|89480.1|2050
1599748500000|2020-09-10 14:35:00|89588.3|89538.3|89640.4|89590.4|89660.2|89610.2|89565.2|89515.2|2046
1599748800000|2020-09-10 14:40:00|89640.3|89590.3|89671.2|89621.2|89702.9|89652.9|89637.4|89587.4|2013
1599749100000|2020-09-10 14:45:00|89671.3|89621.3|89816.5|89766.5|89823.5|89773.5|89649.7|89599.7|2171
1599749400000|2020-09-10 14:50:00|89817|89767|89860.2|89810.2|89863.7|89813.7|89768.8|89718.8|2074
1599749700000|2020-09-10 14:55:00|89859.8|89809.8|90137|90087|90167|90117|89849.5|89799.5|2099
1599750000000|2020-09-10 15:00:00|90133.5|90083.5|90045.7|89995.7|90162.4|90112.4|90042.7|89992.7|2164
1599750300000|2020-09-10 15:05:00|90044.9|89994.9|89942.2|89917.2|90054|90004|89932.3|89883.5|1984
1599750600000|2020-09-10 15:10:00|89941.8|89916.8|89969.7|89919.7|90004.8|89954.8|89919.9|89869.9|1958
1599750900000|2020-09-10 15:15:00|89969.6|89919.6|90069|90019|90091.5|90050.6|89942.3|89892.3|1976
1599751200000|2020-09-10 15:20:00|90054.6|90029.6|89931|89881|90067.3|90030.4|89912.3|89862.3|1971
1599751500000|2020-09-10 15:25:00|89927.7|89877.7|90011.4|89961.4|90020.3|89970.3|89905.6|89855.6|1790
1599751800000|2020-09-10 15:30:00|90012.5|89962.5|89989.4|89939.4|90021.1|89971.1|89918.6|89868.6|1975
1599752100000|2020-09-10 15:35:00|89990.8|89940.8|89964.3|89914.3|90042|89992|89940|89890|2019
1599752400000|2020-09-10 15:40:00|89963.8|89913.8|89900.1|89850.1|89979.4|89929.4|89890.9|89840.9|1843
1599752700000|2020-09-10 15:45:00|89899.4|89849.4|89909.6|89859.6|89930.8|89880.8|89873.6|89823.6|1888
1599753000000|2020-09-10 15:50:00|89910.4|89860.4|89959|89909|89970.2|89920.2|89905.2|89855.2|1928
1599753300000|2020-09-10 15:55:00|89959.4|89909.4|90017.2|89967.2|90048|89998|89959.1|89909.1|1790
1599753600000|2020-09-10 16:00:00|90016.5|89966.5|90053|90003|90070.9|90020.9|89974.2|89924.2|1818
1599753900000|2020-09-10 16:05:00|90052.9|90002.9|90049.2|89999.2|90062.9|90012.9|89981.8|89931.8|1905
1599754200000|2020-09-10 16:10:00|90048.9|89998.9|90038.6|89988.6|90080.6|90030.6|90008.5|89958.5|1949
1599754500000|2020-09-10 16:15:00|90040.5|89990.5|90045.3|89995.3|90060.7|90010.7|90021.8|89971.8|1832
1599754800000|2020-09-10 16:20:00|90045.1|89995.1|90130.1|90080.1|90154.1|90104.1|90034.1|89984.1|1834
1599755100000|2020-09-10 16:25:00|90130|90080|90163|90113|90185.9|90135.9|90120.2|90070.2|1817
1599755400000|2020-09-10 16:30:00|90163.3|90113.3|90140.3|90090.3|90169.6|90119.6|90119.8|90069.8|1618
1599755700000|2020-09-10 16:35:00|90140.2|90090.2|90266.8|90216.8|90270.2|90220.2|90138.4|90088.4|1814
1599756000000|2020-09-10 16:40:00|90267|90217|90337.1|90287.1|90340.2|90290.2|90259.6|90209.6|1744
1599756300000|2020-09-10 16:45:00|90336.3|90286.3|90371.9|90321.9|90412.1|90362.1|90321.3|90271.3|1799
1599756600000|2020-09-10 16:50:00|90372.9|90322.9|90342.5|90292.5|90396.5|90346.5|90228.4|90178.4|1868
1599756900000|2020-09-10 16:55:00|90342.9|90292.9|90244.1|90194.1|90347.7|90297.7|90240.5|90190.5|1745
1599757200000|2020-09-10 17:00:00|90244.2|90194.2|90244.4|90194.4|90275.6|90225.6|90212.6|90162.6|1892
1599757500000|2020-09-10 17:05:00|90244.8|90194.8|90194.5|90144.5|90257.8|90207.8|90153.8|90103.8|1927
1599757800000|2020-09-10 17:10:00|90194|90144|90180.3|90130.3|90203.9|90153.9|90172.3|90122.3|1854
1599758100000|2020-09-10 17:15:00|90180|90130|90191.1|90141.1|90233.2|90183.2|90164.5|90114.5|1688
1599758400000|2020-09-10 17:20:00|90190.8|90140.8|90206.4|90156.4|90211|90161|90163.1|90113.1|1410
1599758700000|2020-09-10 17:25:00|90207|90157|90220.7|90170.7|90237.7|90187.7|90196.8|90146.8|1505
1599759000000|2020-09-10 17:30:00|90220.2|90170.2|90196.9|90146.9|90220.2|90170.2|90177|90127|1454
1599759300000|2020-09-10 17:35:00|90197|90147|90231.9|90181.9|90246.9|90196.9|90181.1|90131.1|1557
1599759600000|2020-09-10 17:40:00|90232.7|90182.7|90268.5|90218.5|90280.1|90230.1|90232.2|90182.2|1677
1599759900000|2020-09-10 17:45:00|90268.8|90218.8|90308.3|90258.3|90317.1|90267.1|90266|90216|1447
1599760200000|2020-09-10 17:50:00|90309|90259|90316.5|90266.5|90324.9|90274.9|90297|90247|1683
1599760500000|2020-09-10 17:55:00|90316.1|90266.1|90319.4|90269.4|90322.8|90272.8|90296.6|90246.6|1486
1599760800000|2020-09-10 18:00:00|90319.9|90269.9|90312.3|90262.3|90354.6|90304.6|90309.8|90259.8|1430
1599761100000|2020-09-10 18:05:00|90313.1|90263.1|90360.2|90310.2|90367.7|90317.7|90299.1|90249.1|1595
1599761400000|2020-09-10 18:10:00|90359.7|90309.7|90483.1|90433.1|90541.5|90491.5|90350.4|90300.4|1462
1599761700000|2020-09-10 18:15:00|90483.7|90433.7|90563.9|90513.9|90567.7|90517.7|90425.2|90375.2|1452
1599762000000|2020-09-10 18:20:00|90563.4|90513.4|90702.6|90652.6|90712.3|90662.3|90540.5|90490.5|1803
1599762300000|2020-09-10 18:25:00|90701.9|90651.9|90895.5|90845.5|90904.4|90854.4|90674.1|90624.1|1914
1599762600000|2020-09-10 18:30:00|90894.7|90844.7|90653.1|90603.1|90894.9|90844.9|90623.1|90573.1|1874
1599762900000|2020-09-10 18:35:00|90653.8|90603.8|90632.6|90582.6|90735.4|90685.4|90627.2|90577.2|1778
1599763200000|2020-09-10 18:40:00|90632.9|90582.9|90810.2|90760.2|90811.5|90761.5|90629.3|90579.3|1792
1599763500000|2020-09-10 18:45:00|90808.6|90758.6|90670.8|90620.8|90808.9|90758.9|90664.1|90614.1|1907
1599763800000|2020-09-10 18:50:00|90670.2|90620.2|90675.9|90625.9|90696.3|90646.3|90650.5|90600.5|1606
1599764100000|2020-09-10 18:55:00|90676|90626|90693.8|90643.8|90694.5|90644.5|90643.6|90593.6|1556
1599764400000|2020-09-10 19:00:00|90693.9|90643.9|90756|90706|90759.2|90709.2|90684.1|90634.1|1590
1599764700000|2020-09-10 19:05:00|90755.8|90705.8|90794.8|90744.8|90801.7|90751.7|90717.2|90667.2|1736
1599765000000|2020-09-10 19:10:00|90794.5|90744.5|90789.6|90739.6|90815|90765|90774.4|90724.4|1733
1599765300000|2020-09-10 19:15:00|90789.5|90739.5|90893|90843|90902.8|90852.8|90776.7|90726.7|2104
1599765600000|2020-09-10 19:20:00|90893.8|90843.8|90926.1|90876.1|90938.7|90888.7|90864.5|90814.5|1953
1599765900000|2020-09-10 19:25:00|90924.3|90874.3|90862.7|90812.7|90999.7|90949.7|90846.3|90796.3|2024
1599766200000|2020-09-10 19:30:00|90863|90813|90855.7|90805.7|90907.8|90857.8|90848.8|90798.8|1845
1599766500000|2020-09-10 19:35:00|90855.1|90805.1|90885.9|90835.9|90900.2|90850.2|90845.9|90795.9|1847
1599766800000|2020-09-10 19:40:00|90887.3|90837.3|90780.4|90730.4|90897.2|90847.2|90776.1|90726.1|1689
1599767100000|2020-09-10 19:45:00|90780.7|90730.7|90817.7|90767.7|90839.3|90789.3|90773.7|90723.7|2057
1599767400000|2020-09-10 19:50:00|90819.2|90769.2|90786.1|90736.1|90838.1|90788.1|90771.1|90721.1|1985
1599767700000|2020-09-10 19:55:00|90786.4|90736.4|90823.6|90773.6|90832.1|90782.1|90760.5|90710.5|1909
1599768000000|2020-09-10 20:00:00|90825.2|90775.2|90846.3|90796.3|90861.3|90811.3|90824.9|90774.9|1088
1599768300000|2020-09-10 20:05:00|90846.2|90796.2|90832.4|90782.4|90853|90803|90829|90779|766
1599768600000|2020-09-10 20:10:00|90831.8|90781.8|90823.6|90773.6|90834.7|90784.7|90806.5|90756.5|869
1599768900000|2020-09-10 20:15:00|90823.5|90773.5|90830|90780|90845.5|90795.5|90813.4|90763.4|1415
1599769200000|2020-09-10 20:20:00|90830.3|90780.3|90824.8|90774.8|90840.6|90790.6|90820.1|90770.1|739
1599769500000|2020-09-10 20:25:00|90825.6|90775.6|90771.7|90721.7|90847.1|90797.1|90771.7|90721.7|974
1599769800000|2020-09-10 20:30:00|90773.6|90723.6|90779|90729|90789.7|90739.7|90744.8|90694.8|880
1599770100000|2020-09-10 20:35:00|90779.2|90729.2|90792.7|90742.7|90809.5|90759.5|90762|90712|1250
1599770400000|2020-09-10 20:40:00|90791.8|90741.8|90804.4|90754.4|90810.8|90760.8|90786.8|90736.8|749
1599770700000|2020-09-10 20:45:00|90805|90755|90801.2|90751.2|90839.7|90758.7|90789.7|90714.6|899
1599771000000|2020-09-10 20:50:00|90797.7|90747.7|90791.3|90741.3|90841.9|90755.1|90783.9|90699|1101
1599771300000|2020-09-10 20:55:00|90825.3|90700|90853.9|90665.6|90919.5|90753|90772.6|90649.9|718
1599771600000|2020-09-10 21:00:00|90877|90656.8|90806|90554.3|90893.7|90680.2|90799.9|90548.6|63
1599771900000|2020-09-10 21:05:00|90870.9|90520.5|90890.3|90499|90923.4|90572.7|90780.6|90479.9|156
1599772200000|2020-09-10 21:10:00|90893.4|90488.6|90814.1|90518|90906.8|90553.9|90766.3|90488.6|180
1599772500000|2020-09-10 21:15:00|90836.6|90511|90851.4|90473.2|90906.5|90565.6|90799.1|90444.8|524
1599772800000|2020-09-10 21:20:00|90849.9|90469|90774.9|90481.7|90873|90518.1|90770.5|90449|344
1599773100000|2020-09-10 21:25:00|90776.3|90488.4|90807.4|90487.4|90905.4|90534.3|90746.2|90426.6|199
1599773400000|2020-09-10 21:30:00|90823.8|90482.3|90811.2|90503.3|90851.1|90523.7|90761|90464.1|576
1599773700000|2020-09-10 21:35:00|90804.9|90507.5|90742.1|90503.2|90842.3|90538.7|90717.8|90473.6|684
1599774000000|2020-09-10 21:40:00|90780.2|90503.6|90802.3|90494.4|90859.5|90535.3|90731|90478.2|450
1599774300000|2020-09-10 21:45:00|90799.8|90495.1|90778.5|90478.3|90831|90513.4|90741.1|90467.6|488
1599774600000|2020-09-10 21:50:00|90788.9|90479.7|90750.3|90452.1|90829.6|90519.5|90721.4|90441.9|263
1599774900000|2020-09-10 21:55:00|90760|90452.4|90881.6|90466.9|90908.4|90520.2|90717.7|90441.9|282
1599775200000|2020-09-10 22:00:00|90824.9|90462.7|90812.4|90566.3|90891.6|90581.4|90759.2|90454.3|1356
1599775500000|2020-09-10 22:05:00|90834.8|90557.4|90831.8|90613|90861.2|90615.8|90776.1|90542.8|997
1599775800000|2020-09-10 22:10:00|90801.4|90600.4|90799.1|90588.2|90848.5|90632.2|90784.6|90583|949
1599776100000|2020-09-10 22:15:00|90793.2|90595.8|90828.8|90620.9|90855|90634.7|90747.7|90567|548
1599776400000|2020-09-10 22:20:00|90816.1|90601.4|90751.7|90616.6|90825.6|90627.2|90726.2|90573|734
1599776700000|2020-09-10 22:25:00|90754.8|90614.6|90743|90602.1|90795.4|90650.2|90687.7|90567.5|632
1599777000000|2020-09-10 22:30:00|90733.9|90605.7|90659.7|90609.7|90754.4|90629.6|90641.9|90542.5|976
1599777300000|2020-09-10 22:35:00|90697.3|90570.6|90662.5|90612.5|90712.2|90620.9|90647.9|90555.3|566
1599777600000|2020-09-10 22:40:00|90663|90613|90679.9|90553.4|90702.8|90613.6|90634.9|90545.8|663
1599777900000|2020-09-10 22:45:00|90643.1|90593.1|90634|90584|90690.8|90601.2|90627.5|90536|615
1599778200000|2020-09-10 22:50:00|90634.1|90584.1|90637.1|90587.1|90687.6|90594.6|90617.8|90536|609
1599778500000|2020-09-10 22:55:00|90637|90587|90638.7|90588.7|90689.5|90599.2|90622.7|90530.6|537
1599778800000|2020-09-10 23:00:00|90638|90588|90636.5|90586.5|90691.2|90605.6|90615.8|90545.6|669
1599779100000|2020-09-10 23:05:00|90637.1|90587.1|90632.9|90582.9|90657.7|90607.7|90612.4|90562.4|1371
1599779400000|2020-09-10 23:10:00|90628|90578|90628.2|90578.2|90658.5|90608.5|90619.3|90569.3|1382
1599779700000|2020-09-10 23:15:00|90626.9|90576.9|90623.2|90573.2|90660.7|90610.7|90620|90570|1151
1599780000000|2020-09-10 23:20:00|90623.3|90573.3|90642|90592|90667.3|90617.3|90618.8|90568.8|1091
1599780300000|2020-09-10 23:25:00|90644.6|90594.6|90642.3|90592.3|90679.5|90629.5|90621.1|90571.1|1368
1599780600000|2020-09-10 23:30:00|90641.6|90591.6|90678|90628|90685.9|90635.9|90626.2|90576.2|823
1599780900000|2020-09-10 23:35:00|90677|90627|90677.6|90627.6|90684.5|90634.5|90661.7|90611.7|1112
1599781200000|2020-09-10 23:40:00|90680.2|90630.2|90681.7|90631.7|90705.4|90655.4|90674.9|90624.9|640
1599781500000|2020-09-10 23:45:00|90681.9|90631.9|90675.1|90625.1|90709.6|90659.6|90667.4|90617.4|841
1599781800000|2020-09-10 23:50:00|90673.9|90623.9|90672.5|90622.5|90677.8|90627.8|90657.4|90607.4|454
1599782100000|2020-09-10 23:55:00|90672.9|90622.9|90684.2|90634.2|90694.6|90644.6|90667.3|90617.3|519
1599782400000|2020-09-11 00:00:00|90684.4|90634.4|90665.9|90615.9|90684.4|90634.4|90633.1|90583.1|979
1599782700000|2020-09-11 00:05:00|90666.1|90616.1|90647.8|90597.8|90688.3|90638.3|90611.8|90561.8|1085
1599783000000|2020-09-11 00:10:00|90647.9|90597.9|90652.6|90602.6|90660.6|90610.6|90619.1|90569.1|647
1599783300000|2020-09-11 00:15:00|90652.4|90602.4|90616.4|90566.4|90672.8|90622.8|90565.5|90515.5|1090
1599783600000|2020-09-11 00:20:00|90618.3|90568.3|90589.5|90539.5|90630.2|90580.2|90567.3|90517.3|1091
1599783900000|2020-09-11 00:25:00|90588.7|90538.7|90582.2|90532.2|90633.4|90583.4|90560.8|90510.8|1128
1599784200000|2020-09-11 00:30:00|90581.8|90531.8|90564.8|90514.8|90595.8|90545.8|90564|90514|986
1599784500000|2020-09-11 00:35:00|90564.7|90514.7|90609.9|90559.9|90668|90589.1|90564.1|90514.1|980
1599784800000|2020-09-11 00:40:00|90609.6|90559.6|90613.3|90563.3|90626.6|90576.6|90552.7|90502.7|891
1599785100000|2020-09-11 00:45:00|90613|90563|90555.8|90505.8|90616.6|90566.6|90553.5|90503.5|1008
1599785400000|2020-09-11 00:50:00|90556.6|90506.6|90571.1|90521.1|90596.8|90546.8|90540.4|90490.4|1053
1599785700000|2020-09-11 00:55:00|90570.6|90520.6|90548.9|90498.9|90574.3|90524.3|90535.8|90485.8|896
1599786000000|2020-09-11 01:00:00|90548.6|90498.6|90508.2|90458.2|90561.8|90511.8|90507.2|90457.2|1092
1599786300000|2020-09-11 01:05:00|90508.7|90458.7|90543.9|90493.9|90550.4|90500.4|90502.8|90452.8|1088
1599786600000|2020-09-11 01:10:00|90544|90494|90546.8|90496.8|90556.6|90506.6|90536.4|90486.4|961
1599786900000|2020-09-11 01:15:00|90547.2|90497.2|90528.6|90478.6|90555|90505|90516|90466|1018
1599787200000|2020-09-11 01:20:00|90528.1|90478.1|90514.2|90464.2|90534.9|90484.9|90512.4|90462.4|795
1599787500000|2020-09-11 01:25:00|90514.4|90464.4|90519.7|90469.7|90526|90476|90511.8|90461.8|743
1599787800000|2020-09-11 01:30:00|90521.1|90471.1|90549.6|90499.6|90573.4|90523.4|90513.6|90463.6|1146
1599788100000|2020-09-11 01:35:00|90547.8|90497.8|90550.6|90500.6|90564.8|90514.8|90529.9|90479.9|906
1599788400000|2020-09-11 01:40:00|90550.2|90500.2|90563.2|90513.2|90591.5|90541.5|90542.2|90492.2|974
1599788700000|2020-09-11 01:45:00|90562.1|90512.1|90583.4|90533.4|90588|90538|90551.1|90501.1|1199
1599789000000|2020-09-11 01:50:00|90583.6|90533.6|90562.4|90512.4|90588.6|90538.6|90555.3|90505.3|1013
1599789300000|2020-09-11 01:55:00|90563.6|90513.6|90557.8|90507.8|90571.2|90521.2|90542.3|90492.3|950
1599789600000|2020-09-11 02:00:00|90557.9|90507.9|90564.3|90514.3|90565|90515|90550.7|90500.7|838
1599789900000|2020-09-11 02:05:00|90564.5|90514.5|90526.9|90476.9|90564.6|90514.6|90523.7|90473.7|740
1599790200000|2020-09-11 02:10:00|90527.6|90477.6|90522.9|90472.9|90528|90478|90516.7|90466.7|742
1599790500000|2020-09-11 02:15:00|90523.6|90473.6|90524.6|90474.6|90530.8|90480.8|90516.2|90466.2|808
1599790800000|2020-09-11 02:20:00|90524.5|90474.5|90520.4|90470.4|90531.4|90490.1|90513.1|90463.1|618
1599791100000|2020-09-11 02:25:00|90519.7|90469.7|90511.8|90461.8|90524.8|90474.8|90508.3|90458.3|499
1599791400000|2020-09-11 02:30:00|90512.1|90462.1|90499.3|90449.3|90514.9|90464.9|90484.4|90434.4|867
1599791700000|2020-09-11 02:35:00|90499.2|90449.2|90514.4|90464.4|90522.6|90472.6|90484.8|90434.8|686
1599792000000|2020-09-11 02:40:00|90509.8|90459.8|90513.2|90463.2|90529|90479|90500|90450|629
1599792300000|2020-09-11 02:45:00|90513.1|90463.1|90519.9|90469.9|90528.1|90478.1|90509.5|90459.5|611
1599792600000|2020-09-11 02:50:00|90520.4|90470.4|90534.2|90484.2|90543.1|90493.1|90511.8|90461.8|922
1599792900000|2020-09-11 02:55:00|90534.3|90484.3|90525.1|90475.1|90542.4|90492.4|90523.6|90473.6|809
1599793200000|2020-09-11 03:00:00|90526.4|90476.4|90557.3|90507.3|90557.3|90507.3|90509|90459|928
1599793500000|2020-09-11 03:05:00|90555|90505|90539.1|90489.1|90557.2|90507.2|90446.8|90396.8|1037
1599793800000|2020-09-11 03:10:00|90539|90489|90541.8|90491.8|90560.4|90510.4|90463.5|90413.5|1074
1599794100000|2020-09-11 03:15:00|90541.3|90491.3|90551.4|90501.4|90557.7|90507.7|90509.4|90459.4|807
1599794400000|2020-09-11 03:20:00|90552|90502|90523|90473|90552|90502|90472|90422|1081
1599794700000|2020-09-11 03:25:00|90523.1|90473.1|90537.9|90487.9|90554.5|90504.5|90503.6|90453.6|706
1599795000000|2020-09-11 03:30:00|90538.3|90488.3|90516|90466|90557.6|90507.6|90469.3|90419.3|1181
1599795300000|2020-09-11 03:35:00|90515|90465|90484.5|90434.5|90515.4|90465.4|90484|90434|978
1599795600000|2020-09-11 03:40:00|90484|90434|90526.3|90476.3|90549.6|90499.6|90457|90407|1066
1599795900000|2020-09-11 03:45:00|90526.7|90476.7|90476.7|90426.7|90530.9|90480.9|90454|90404|915
1599796200000|2020-09-11 03:50:00|90478.3|90428.3|90519.7|90469.7|90532.2|90482.2|90466.1|90416.1|801
1599796500000|2020-09-11 03:55:00|90522.7|90472.7|90511.4|90461.4|90524.1|90474.1|90484|90434|764
1599796800000|2020-09-11 04:00:00|90511.3|90461.3|90466|90416|90514.7|90464.7|90451.7|90401.7|969
1599797100000|2020-09-11 04:05:00|90465.8|90415.8|90482.5|90432.5|90484.3|90434.3|90456|90406|906
1599797400000|2020-09-11 04:10:00|90480.8|90430.8|90481.1|90431.1|90503.4|90453.4|90479.6|90429.6|687
1599797700000|2020-09-11 04:15:00|90480.7|90430.7|90471.1|90421.1|90484.4|90434.4|90468.1|90418.1|569
1599798000000|2020-09-11 04:20:00|90470.9|90420.9|90468.1|90418.1|90475.5|90432.5|90457|90416.4|422
1599798300000|2020-09-11 04:25:00|90468|90418|90466.1|90416.1|90476.7|90426.7|90445.4|90395.4|599
1599798600000|2020-09-11 04:30:00|90465.5|90415.5|90488|90438|90492.7|90442.7|90464.8|90414.8|672
1599798900000|2020-09-11 04:35:00|90484.4|90434.4|90468.5|90418.5|90489.8|90439.8|90463.8|90413.8|634
1599799200000|2020-09-11 04:40:00|90468.7|90418.7|90459.2|90409.2|90476.4|90426.4|90448.5|90398.5|709
1599799500000|2020-09-11 04:45:00|90459.4|90409.4|90450.7|90400.7|90469.7|90419.7|90444.3|90394.3|960
1599799800000|2020-09-11 04:50:00|90450.6|90400.6|90450.2|90400.2|90456.4|90406.4|90446.6|90396.6|515
1599800100000|2020-09-11 04:55:00|90450|90400|90458.2|90408.2|90460.2|90410.2|90419.9|90369.9|1379
1599800400000|2020-09-11 05:00:00|90457.8|90407.8|90446.4|90396.4|90466.2|90416.2|90443|90393|1547
1599800700000|2020-09-11 05:05:00|90446.3|90396.3|90447|90397|90469.5|90419.5|90442.3|90392.3|1208
1599801000000|2020-09-11 05:10:00|90447.4|90397.4|90472.8|90422.8|90473|90423|90437.5|90387.5|1338
1599801300000|2020-09-11 05:15:00|90468.7|90418.7|90467.4|90417.4|90481.5|90431.5|90460.1|90410.1|1251
1599801600000|2020-09-11 05:20:00|90469.2|90419.2|90447.2|90397.2|90474.4|90424.4|90440.3|90390.3|746
1599801900000|2020-09-11 05:25:00|90447.3|90397.3|90421.3|90371.3|90448.4|90398.4|90421.3|90371.3|626
1599802200000|2020-09-11 05:30:00|90425.5|90375.5|90426.2|90376.2|90449.1|90399.1|90415.2|90365.2|1195
1599802500000|2020-09-11 05:35:00|90428.8|90378.8|90430.1|90380.1|90444.4|90394.4|90426.7|90376.7|1139
1599802800000|2020-09-11 05:40:00|90429.7|90379.7|90410.9|90360.9|90436.5|90386.5|90400|90350|1424
1599803100000|2020-09-11 05:45:00|90411.6|90361.6|90408.1|90358.1|90437|90387|90403.4|90353.4|1347
1599803400000|2020-09-11 05:50:00|90407.8|90357.8|90383|90333|90412.3|90362.3|90293.4|90243.4|1507
1599803700000|2020-09-11 05:55:00|90383.9|90333.9|90408.9|90358.9|90446.1|90383.2|90352.2|90302.2|1665
1599804000000|2020-09-11 06:00:00|90409.5|90359.5|90453.2|90403.2|90469.5|90419.5|90389.2|90339.2|1786
1599804300000|2020-09-11 06:05:00|90452.8|90402.8|90401.6|90351.6|90482.8|90432.8|90391.6|90341.6|1570
1599804600000|2020-09-11 06:10:00|90402|90352|90445.8|90395.8|90458.3|90408.3|90368.9|90318.9|1514
1599804900000|2020-09-11 06:15:00|90445.9|90395.9|90401.3|90351.3|90457.8|90407.8|90396.9|90346.9|979
1599805200000|2020-09-11 06:20:00|90401.8|90351.8|90372.7|90322.7|90424.3|90374.3|90358.8|90308.8|1280
1599805500000|2020-09-11 06:25:00|90372.8|90322.8|90385.1|90335.1|90409.1|90359.1|90341|90291|1551
1599805800000|2020-09-11 06:30:00|90385.2|90335.2|90372.3|90322.3|90410.1|90360.1|90329.8|90279.8|1796
1599806100000|2020-09-11 06:35:00|90370.6|90320.6|90314.7|90264.7|90375|90332.9|90311|90261|1706
1599806400000|2020-09-11 06:40:00|90313.9|90263.9|90339|90289|90369|90319|90310.5|90260.5|1570
1599806700000|2020-09-11 06:45:00|90340.2|90290.2|90328.4|90278.4|90344.3|90294.3|90296.3|90246.3|1619
1599807000000|2020-09-11 06:50:00|90328.3|90278.3|90279.3|90229.3|90328.5|90278.5|90278.7|90228.7|974
1599807300000|2020-09-11 06:55:00|90278.6|90228.6|90360.5|90310.5|90361|90311|90278.6|90228.6|1223
1599807600000|2020-09-11 07:00:00|90359.9|90309.9|90388.8|90338.8|90402.6|90357.7|90346.3|90304.2|1565
1599807900000|2020-09-11 07:05:00|90388.7|90338.7|90347.3|90297.3|90395.8|90350.4|90331.5|90281.5|1682
1599808200000|2020-09-11 07:10:00|90347.1|90297.1|90352.3|90302.3|90405.9|90355.9|90324.6|90277.7|1686
1599808500000|2020-09-11 07:15:00|90353.1|90303.1|90247.8|90197.8|90364.7|90314.7|90232.6|90182.6|1648
1599808800000|2020-09-11 07:20:00|90247.4|90197.4|90135.5|90085.5|90248.1|90198.1|90084.8|90034.8|1819
1599809100000|2020-09-11 07:25:00|90135.2|90085.2|90165.7|90115.7|90173.8|90123.8|90096|90046|1785
1599809400000|2020-09-11 07:30:00|90166|90116|90232.5|90182.5|90268.6|90221.2|90158.8|90108.8|1690
1599809700000|2020-09-11 07:35:00|90232.3|90182.3|90212.5|90162.5|90256.1|90206.1|90186.3|90136.3|1529
1599810000000|2020-09-11 07:40:00|90212|90162|90331.8|90281.8|90357.9|90307.9|90203.7|90161.3|1652
1599810300000|2020-09-11 07:45:00|90331.6|90281.6|90363|90313|90372.3|90322.3|90271.9|90221.9|1690
1599810600000|2020-09-11 07:50:00|90362.4|90312.4|90361.2|90311.2|90391.5|90350.4|90334.9|90284.9|1862
1599810900000|2020-09-11 07:55:00|90360.9|90310.9|90411.3|90361.3|90449.4|90404.9|90360.9|90310.9|1637
1599811200000|2020-09-11 08:00:00|90410.9|90360.9|90369.7|90319.7|90415.2|90365.2|90334.5|90284.5|1561
1599811500000|2020-09-11 08:05:00|90368.3|90318.3|90255.2|90230.2|90387.7|90337.7|90241.5|90200.1|1563
1599811800000|2020-09-11 08:10:00|90255.8|90230.8|90244.9|90194.9|90277.4|90238.8|90188.8|90149.2|1428
1599812100000|2020-09-11 08:15:00|90246.2|90196.2|90177|90127|90284.4|90238|90174.3|90124.3|1397
1599812400000|2020-09-11 08:20:00|90178|90128|90200.5|90150.5|90208.6|90158.6|90159|90109|1429
1599812700000|2020-09-11 08:25:00|90200.4|90150.4|90246.8|90196.8|90247.8|90197.8|90175|90125|1591
1599813000000|2020-09-11 08:30:00|90248|90198|90232.8|90182.8|90273.6|90223.6|90202.1|90152.1|1752
1599813300000|2020-09-11 08:35:00|90233.3|90183.3|90215.9|90165.9|90263.4|90213.4|90148.4|90098.4|1728
1599813600000|2020-09-11 08:40:00|90215.4|90165.4|90177.9|90127.9|90248.8|90198.8|90154.3|90104.3|1864
1599813900000|2020-09-11 08:45:00|90177.6|90127.6|90232.7|90182.7|90239.6|90189.6|90161.1|90111.1|1660
1599814200000|2020-09-11 08:50:00|90231|90181|90250.8|90200.8|90251.9|90201.9|90212.4|90171.7|1442
1599814500000|2020-09-11 08:55:00|90250.4|90200.4|90272.6|90222.6|90300.2|90259.6|90246.5|90199.4|1636
1599814800000|2020-09-11 09:00:00|90272.4|90222.4|90302.3|90252.3|90391.5|90341.5|90240.6|90190.6|1868
1599815100000|2020-09-11 09:05:00|90302|90252|90246.6|90196.6|90307.8|90257.8|90215.5|90165.5|1579
1599815400000|2020-09-11 09:10:00|90246.9|90196.9|90230.4|90180.4|90265.8|90215.8|90223.7|90173.7|1568
1599815700000|2020-09-11 09:15:00|90230.8|90180.8|90260.6|90210.6|90279.8|90237.3|90214.2|90164.2|1612
1599816000000|2020-09-11 09:20:00|90260.4|90210.4|90253.2|90203.2|90306.3|90258.2|90239.6|90189.6|1452
1599816300000|2020-09-11 09:25:00|90253.5|90203.5|90203.4|90153.4|90254.3|90204.3|90188.1|90152.7|1310
1599816600000|2020-09-11 09:30:00|90203.3|90153.3|90235.1|90185.1|90242.1|90202.5|90162.3|90112.3|1352
1599816900000|2020-09-11 09:35:00|90235.2|90185.2|90164.1|90114.1|90235.3|90185.3|90158.4|90108.4|1704
1599817200000|2020-09-11 09:40:00|90164.2|90114.2|90184.9|90134.9|90186|90142.9|90132.3|90082.3|1557
1599817500000|2020-09-11 09:45:00|90185.3|90135.3|90127.1|90077.1|90190.4|90154.4|90116.1|90068.6|1409
1599817800000|2020-09-11 09:50:00|90125.9|90075.9|90094|90044|90138|90088|90067.6|90017.6|1545
1599818100000|2020-09-11 09:55:00|90092.7|90042.7|90108.6|90058.6|90147.1|90097.1|90077.2|90027.2|1628
1599818400000|2020-09-11 10:00:00|90107.8|90057.8|90174.1|90124.1|90199.7|90149.7|90097.6|90047.6|1508
1599818700000|2020-09-11 10:05:00|90174|90124|90159.2|90109.2|90186.3|90136.3|90137|90087|1529
1599819000000|2020-09-11 10:10:00|90159|90109|90194.2|90144.2|90197.2|90147.2|90144.5|90094.5|1323
1599819300000|2020-09-11 10:15:00|90194.9|90144.9|90213.6|90163.6|90224.6|90174.6|90179.2|90129.2|1423
1599819600000|2020-09-11 10:20:00|90213.5|90163.5|90186.1|90136.1|90215.6|90176.1|90152.1|90110.5|938
1599819900000|2020-09-11 10:25:00|90187.1|90137.1|90186.2|90136.2|90214.4|90164.4|90173.1|90123.1|1345
1599820200000|2020-09-11 10:30:00|90186.1|90136.1|90171.9|90121.9|90206.1|90156.5|90161.1|90116|1138
1599820500000|2020-09-11 10:35:00|90172.4|90122.4|90070.3|90020.3|90172.4|90128.5|90067.2|90017.2|1627
1599820800000|2020-09-11 10:40:00|90071|90021|90075.7|90025.7|90080.1|90043.4|90029.6|89992.7|1181
1599821100000|2020-09-11 10:45:00|90075.6|90025.6|90095.1|90045.1|90146|90096|90064.2|90014.2|1542
1599821400000|2020-09-11 10:50:00|90096.1|90046.1|90144.6|90094.6|90153.7|90103.7|90068.5|90018.5|1484
1599821700000|2020-09-11 10:55:00|90144.5|90094.5|90130.1|90080.1|90168.1|90118.1|90120.6|90070.6|1434
1599822000000|2020-09-11 11:00:00|90130.6|90080.6|90122.4|90072.4|90130.9|90080.9|90072.4|90022.4|1556
1599822300000|2020-09-11 11:05:00|90122.3|90072.3|90124.6|90099.6|90162.2|90124.5|90104.3|90054.3|1172
1599822600000|2020-09-11 11:10:00|90124.3|90099.3|90154.6|90104.6|90158.2|90108.7|90100.9|90050.9|1490
1599822900000|2020-09-11 11:15:00|90154.4|90104.4|90120.7|90070.7|90163.8|90113.8|90108.3|90058.3|1587
1599823200000|2020-09-11 11:20:00|90122|90072|90171.4|90121.4|90171.6|90121.6|90110.3|90060.3|1518
1599823500000|2020-09-11 11:25:00|90171|90121|90230.9|90180.9|90235.7|90185.7|90160.1|90110.1|1472
1599823800000|2020-09-11 11:30:00|90231.4|90181.4|90216|90166|90235.9|90198.8|90189.8|90145|1601
1599824100000|2020-09-11 11:35:00|90218.4|90168.4|90203.4|90153.4|90234|90184|90183.4|90144.8|1070
1599824400000|2020-09-11 11:40:00|90204.6|90154.6|90249.5|90199.5|90251.5|90210.7|90192.4|90142.4|1270
1599824700000|2020-09-11 11:45:00|90249|90199|90264.2|90214.2|90275.4|90225.4|90210.2|90160.2|1523
1599825000000|2020-09-11 11:50:00|90263.9|90213.9|90277.2|90227.2|90299|90249|90255.9|90205.9|1530
1599825300000|2020-09-11 11:55:00|90275.8|90225.8|90267.3|90217.3|90308.6|90258.6|90237.6|90187.6|1398
1599825600000|2020-09-11 12:00:00|90268.7|90218.7|90270.4|90220.4|90276.2|90226.2|90223.2|90173.2|1642
1599825900000|2020-09-11 12:05:00|90269.7|90219.7|90316.1|90266.1|90373|90323|90254.6|90204.6|1662
1599826200000|2020-09-11 12:10:00|90315.7|90265.7|90309.7|90259.7|90346|90308.5|90302.3|90252.3|1487
1599826500000|2020-09-11 12:15:00|90309.2|90259.2|90314|90264|90323.6|90273.6|90271.6|90221.6|1592
1599826800000|2020-09-11 12:20:00|90311.9|90261.9|90290.7|90240.7|90318.6|90278.9|90257|90215.9|1547
1599827100000|2020-09-11 12:25:00|90290.1|90240.1|90313.6|90263.6|90321.7|90271.7|90279.1|90229.1|1442
1599827400000|2020-09-11 12:30:00|90315.7|90265.7|90395.1|90345.1|90407.5|90357.5|90314.5|90264.5|1898
1599827700000|2020-09-11 12:35:00|90393.6|90343.6|90434.3|90384.3|90488.1|90438.1|90382.1|90337.2|1587
1599828000000|2020-09-11 12:40:00|90434.6|90384.6|90498.8|90448.8|90512.9|90462.9|90417.9|90381.1|1497
1599828300000|2020-09-11 12:45:00|90499|90449|90531.5|90481.5|90605.3|90555.3|90488.6|90438.6|1788
1599828600000|2020-09-11 12:50:00|90531.9|90481.9|90470.7|90420.7|90536.9|90486.9|90463.8|90413.8|1596
1599828900000|2020-09-11 12:55:00|90471.1|90421.1|90423.5|90373.5|90471.3|90421.3|90412.1|90362.1|1430
1599829200000|2020-09-11 13:00:00|90423.1|90373.1|90439.1|90389.1|90491.8|90441.8|90421.9|90371.9|1702
1599829500000|2020-09-11 13:05:00|90440.1|90390.1|90464.1|90414.1|90486.9|90448.8|90426.1|90376.1|1710
1599829800000|2020-09-11 13:10:00|90464.2|90414.2|90343.8|90293.8|90482.4|90432.4|90320.7|90279.8|1595
1599830100000|2020-09-11 13:15:00|90343.9|90293.9|90363.6|90313.6|90383.4|90333.4|90336.9|90286.9|1511
1599830400000|2020-09-11 13:20:00|90363.5|90313.5|90429.6|90379.6|90431.9|90381.9|90355.4|90307.3|1288
1599830700000|2020-09-11 13:25:00|90429.3|90379.3|90415.5|90365.5|90439.9|90389.9|90380.4|90334.1|1592
1599831000000|2020-09-11 13:30:00|90415.4|90365.4|90515.6|90465.6|90517.1|90467.1|90382|90332|1796
1599831300000|2020-09-11 13:35:00|90514.2|90464.2|90544.2|90494.2|90563.5|90513.5|90490|90440|2019
1599831600000|2020-09-11 13:40:00|90544.5|90494.5|90408|90358|90579.8|90529.8|90404.3|90354.3|2058
1599831900000|2020-09-11 13:45:00|90406.9|90356.9|90362.2|90312.2|90426.9|90376.9|90359.3|90309.3|1571
1599832200000|2020-09-11 13:50:00|90362.8|90312.8|90348.8|90298.8|90372.2|90322.2|90313.6|90263.6|1660
1599832500000|2020-09-11 13:55:00|90349.4|90299.4|90540.1|90490.1|90553.3|90503.7|90344.6|90294.6|1909
1599832800000|2020-09-11 14:00:00|90539.7|90489.7|90462.9|90412.9|90548.4|90498.4|90451.6|90401.6|1975
1599833100000|2020-09-11 14:05:00|90463.6|90413.6|90444.4|90394.4|90476.5|90426.5|90384.3|90334.3|1963
1599833400000|2020-09-11 14:10:00|90444.1|90394.1|90421.1|90371.1|90531.5|90481.5|90405.8|90355.8|2018
1599833700000|2020-09-11 14:15:00|90420.3|90370.3|90404.3|90354.3|90473.9|90423.9|90364.2|90317.6|1957
1599834000000|2020-09-11 14:20:00|90404.4|90354.4|90346.2|90296.2|90418.8|90369.9|90334.4|90284.4|1695
1599834300000|2020-09-11 14:25:00|90346.4|90296.4|90352.9|90302.9|90404.8|90354.8|90326.5|90276.5|1907
1599834600000|2020-09-11 14:30:00|90357.7|90307.7|90380|90330|90406.8|90356.8|90334.1|90284.1|2048
1599834900000|2020-09-11 14:35:00|90379.7|90329.7|90427.1|90377.1|90447.8|90397.8|90369.5|90319.5|1894
1599835200000|2020-09-11 14:40:00|90426.8|90376.8|90448.4|90398.4|90449.5|90399.5|90404.2|90354.2|1739
1599835500000|2020-09-11 14:45:00|90449.1|90399.1|90442.2|90392.2|90478.5|90428.5|90434.8|90384.8|1799
1599835800000|2020-09-11 14:50:00|90442|90392|90464.7|90414.7|90471.2|90421.2|90431|90381|1948
1599836100000|2020-09-11 14:55:00|90462.7|90412.7|90526.2|90476.2|90538.9|90488.9|90416.6|90366.6|1879
1599836400000|2020-09-11 15:00:00|90526.3|90476.3|90380.9|90330.9|90526.7|90476.7|90379.5|90329.5|1705
1599836700000|2020-09-11 15:05:00|90380.8|90330.8|90377.6|90327.6|90400|90350|90352.9|90302.9|1668
1599837000000|2020-09-11 15:10:00|90377.4|90327.4|90369.1|90319.1|90407.3|90357.3|90350|90300.1|1666
1599837300000|2020-09-11 15:15:00|90371.7|90321.7|90439.4|90389.4|90458.8|90408.8|90371.7|90321.7|1447
1599837600000|2020-09-11 15:20:00|90439.8|90389.8|90508.3|90458.3|90514.3|90466.5|90425.8|90375.8|1531
1599837900000|2020-09-11 15:25:00|90508.6|90458.6|90628.8|90578.8|90629.8|90584.2|90496|90446|1734
1599838200000|2020-09-11 15:30:00|90629.1|90579.1|90600.7|90550.7|90671.9|90626.8|90553.3|90503.3|1572
1599838500000|2020-09-11 15:35:00|90605|90555|90621.4|90571.4|90683.8|90633.8|90605|90555|1867
1599838800000|2020-09-11 15:40:00|90621.3|90571.3|90690|90640|90707.6|90657.6|90614.3|90564.3|1647
1599839100000|2020-09-11 15:45:00|90689.4|90639.4|90605.1|90555.1|90695.9|90655.6|90589.6|90550.1|1534
1599839400000|2020-09-11 15:50:00|90604.3|90554.3|90620.5|90570.5|90620.7|90570.7|90569|90533.4|1840
1599839700000|2020-09-11 15:55:00|90621|90571|90589.5|90539.5|90623|90573|90576.6|90526.6|1512
1599840000000|2020-09-11 16:00:00|90589.7|90539.7|90531.4|90481.4|90621.9|90571.9|90527.7|90477.7|1783
1599840300000|2020-09-11 16:05:00|90531.3|90481.3|90473.4|90423.4|90531.8|90481.8|90445.3|90395.3|1717
1599840600000|2020-09-11 16:10:00|90473.2|90423.2|90515.6|90465.6|90529.1|90479.1|90465.2|90415.2|1544
1599840900000|2020-09-11 16:15:00|90516|90466|90517.8|90467.8|90533.6|90483.6|90502.1|90452.1|1747
1599841200000|2020-09-11 16:20:00|90517.9|90467.9|90478.8|90428.8|90518.8|90468.8|90452.7|90402.7|1710
1599841500000|2020-09-11 16:25:00|90480.9|90430.9|90504.9|90454.9|90505.3|90455.3|90479|90429|1329
1599841800000|2020-09-11 16:30:00|90505.5|90455.5|90572.6|90522.6|90573.8|90523.8|90504.1|90454.1|1575
1599842100000|2020-09-11 16:35:00|90571.3|90521.3|90561.1|90511.1|90574.3|90524.3|90519.8|90469.8|1643
1599842400000|2020-09-11 16:40:00|90560.9|90510.9|90586.8|90536.8|90591.6|90541.6|90559.3|90509.3|1470
1599842700000|2020-09-11 16:45:00|90586.7|90536.7|90576.8|90526.8|90587.7|90537.7|90574.8|90524.8|1278
1599843000000|2020-09-11 16:50:00|90577.7|90527.7|90534.5|90484.5|90581.7|90531.7|90528.4|90478.4|1662
1599843300000|2020-09-11 16:55:00|90535.9|90485.9|90610.7|90560.7|90612.1|90562.1|90523.8|90473.8|1574
1599843600000|2020-09-11 17:00:00|90612.2|90562.2|90617|90567|90620.2|90570.2|90599.7|90549.7|1255
1599843900000|2020-09-11 17:05:00|90617.1|90567.1|90724.3|90674.3|90726.9|90676.9|90612.3|90562.3|1559
1599844200000|2020-09-11 17:10:00|90722|90672|90679|90629|90770.2|90720.2|90678.9|90628.9|1705
1599844500000|2020-09-11 17:15:00|90677.9|90627.9|90613.2|90563.2|90681.6|90631.6|90592.6|90542.6|1561
1599844800000|2020-09-11 17:20:00|90615.6|90565.6|90617|90567|90626.8|90576.8|90607.2|90557.2|1663
1599845100000|2020-09-11 17:25:00|90616.4|90566.4|90709.8|90659.8|90711.2|90661.2|90608.8|90558.8|1957
1599845400000|2020-09-11 17:30:00|90710.3|90660.3|90721.3|90671.3|90745.5|90695.5|90705.8|90655.8|1678
1599845700000|2020-09-11 17:35:00|90721.4|90671.4|90698.1|90648.1|90723.2|90673.2|90676.2|90626.2|1435
1599846000000|2020-09-11 17:40:00|90697.6|90647.6|90664.7|90614.7|90706.3|90656.3|90630.2|90580.2|1674
1599846300000|2020-09-11 17:45:00|90673.4|90623.4|90677.9|90627.9|90688.2|90638.2|90650.1|90600.1|1727
1599846600000|2020-09-11 17:50:00|90677.7|90627.7|90672.5|90622.5|90681.2|90631.2|90664.4|90614.4|1512
1599846900000|2020-09-11 17:55:00|90672.1|90622.1|90703.8|90653.8|90710.6|90660.6|90663|90613|1599
1599847200000|2020-09-11 18:00:00|90703.9|90653.9|90720.5|90670.5|90741.7|90691.7|90692.9|90642.9|1762
1599847500000|2020-09-11 18:05:00|90721.1|90671.1|90624.8|90574.8|90727.8|90677.8|90618.3|90568.3|1806
1599847800000|2020-09-11 18:10:00|90624.1|90574.1|90589.4|90539.4|90631.7|90581.7|90582.9|90532.9|1468
1599848100000|2020-09-11 18:15:00|90589.5|90539.5|90629.4|90579.4|90634|90584|90578.5|90528.5|1132
1599848400000|2020-09-11 18:20:00|90629.3|90579.3|90619.5|90569.5|90671.8|90621.8|90619.5|90569.5|1483
1599848700000|2020-09-11 18:25:00|90619.2|90569.2|90656.9|90606.9|90661.8|90611.8|90619.1|90569.1|1307
1599849000000|2020-09-11 18:30:00|90656.7|90606.7|90611.4|90561.4|90656.9|90606.9|90589.1|90539.1|1407
1599849300000|2020-09-11 18:35:00|90613.9|90563.9|90596.9|90546.9|90613.9|90563.9|90587.6|90537.6|1348
1599849600000|2020-09-11 18:40:00|90597.4|90547.4|90601.9|90551.9|90617.9|90567.9|90592.9|90542.9|1259
1599849900000|2020-09-11 18:45:00|90601.7|90551.7|90563.8|90513.8|90601.9|90551.9|90553.8|90503.8|1329
1599850200000|2020-09-11 18:50:00|90564.4|90514.4|90558.2|90508.2|90568.1|90518.1|90557|90507|1202
1599850500000|2020-09-11 18:55:00|90558.3|90508.3|90559.5|90509.5|90565.7|90515.7|90538.5|90488.5|1548
1599850800000|2020-09-11 19:00:00|90559.2|90509.2|90575|90525|90587.3|90537.3|90558.2|90508.2|1477
1599851100000|2020-09-11 19:05:00|90575.3|90525.3|90569.4|90519.4|90600|90550|90561|90511|1207
1599851400000|2020-09-11 19:10:00|90568.8|90518.8|90578.3|90528.3|90616.1|90566.1|90568.1|90518.1|1295
1599851700000|2020-09-11 19:15:00|90578|90528|90529|90479|90581.8|90531.8|90524.9|90474.9|957
1599852000000|2020-09-11 19:20:00|90528.6|90478.6|90408.1|90358.1|90529.7|90479.7|90406|90356|1378
1599852300000|2020-09-11 19:25:00|90408.2|90358.2|90425.3|90375.3|90432.5|90382.5|90408.2|90358.2|940
1599852600000|2020-09-11 19:30:00|90424.5|90374.5|90332.5|90282.5|90424.5|90374.5|90316.1|90266.1|1093
1599852900000|2020-09-11 19:35:00|90330.6|90280.6|90415.6|90365.6|90537.2|90419.2|90328.9|90278.9|1380
1599853200000|2020-09-11 19:40:00|90415.2|90365.2|90411.5|90361.5|90424.9|90374.9|90395.1|90345.1|1362
1599853500000|2020-09-11 19:45:00|90411.2|90361.2|90354|90304|90415.9|90365.9|90345.9|90295.9|1001
1599853800000|2020-09-11 19:50:00|90352.7|90302.7|90362.3|90312.3|90382.4|90332.4|90317.9|90267.9|1225
1599854100000|2020-09-11 19:55:00|90362.5|90312.5|90378.4|90328.4|90392.4|90342.4|90346.3|90296.3|1353
1599854400000|2020-09-11 20:00:00|90377.3|90327.3|90417.8|90367.8|90432.4|90382.4|90344.6|90294.6|1219
1599854700000|2020-09-11 20:05:00|90418.7|90368.7|90406.1|90356.1|90421.6|90371.6|90394.9|90344.9|612
1599855000000|2020-09-11 20:10:00|90411.4|90361.4|90421.1|90371.1|90431.8|90381.8|90400.1|90350.1|551
1599855300000|2020-09-11 20:15:00|90420.6|90370.6|90388|90338|90438.2|90388.2|90380|90330|520
1599855600000|2020-09-11 20:20:00|90388.4|90338.4|90387.8|90337.8|90398|90348|90375.2|90325.2|439
1599855900000|2020-09-11 20:25:00|90388.5|90338.5|90422.2|90372.2|90436.8|90386.8|90385.1|90335.1|688
1599856200000|2020-09-11 20:30:00|90422.4|90372.4|90409.7|90359.7|90439.4|90389.4|90387.3|90337.3|602
1599856500000|2020-09-11 20:35:00|90409.9|90359.9|90371.6|90321.6|90411.2|90361.2|90325|90275|685
1599856800000|2020-09-11 20:40:00|90375.2|90325.2|90400|90350|90417.9|90367.9|90371.8|90321.8|1869
1599857100000|2020-09-11 20:45:00|90397.2|90347.2|90380.8|90330.8|90418.7|90368.7|90347.7|90297.7|1233
1599857400000|2020-09-11 20:50:00|90370.6|90320.6|90352.1|90302.1|90511.3|90333|90335.5|90224.3|868
1599857700000|2020-09-11 20:55:00|90362.2|90312.2|90495.1|90232.1|90542.4|90349.6|90362.2|90180.4|355
1600027200000|2020-09-13 20:00:00|90568.5|90498.5|90657.1|90323|90657.1|90500.2|90548.1|90323|13
1600027500000|2020-09-13 20:05:00|90569.6|90499.6|90657.1|90323|90752.4|90499.6|90561.5|90288.7|6
1600027800000|2020-09-13 20:10:00|90553.8|90483.8|90657.1|90323|90657.1|90491.5|90553.8|90323|5
1600028100000|2020-09-13 20:15:00|90770|90277|90553.8|90483.8|90770|90483.8|90550.1|90277|7
1600028400000|2020-09-13 20:20:00|90553.9|90483.9|90639.5|90302.5|90639.5|90489.4|90553.9|90302.5|15
1600028700000|2020-09-13 20:25:00|90557.9|90487.9|90688.7|90124.7|90688.7|90487.9|90557.9|90124.7|3
1600029000000|2020-09-13 20:30:00|90558|90488|90639.5|90302.5|90639.5|90488|90558|90302.5|2
1600029300000|2020-09-13 20:35:00|90558|90488|90558|90488|90558|90488|90558|90488|1
1600029600000|2020-09-13 20:40:00|90558.5|90488.5|90639.5|90302.5|90639.5|90488.5|90554.4|90302.5|7
1600029900000|2020-09-13 20:45:00|90554.3|90484.3|90554.6|90484.6|90639.5|90484.6|90542.4|90302.5|4
1600030200000|2020-09-13 20:50:00|90553.9|90483.9|90554.2|90484.2|90639.5|90484.2|90553.9|90302.5|5
1600030500000|2020-09-13 20:55:00|90639.5|90302.5|90474.6|90404.6|90763|90484.3|90439.9|90277|27
1600030800000|2020-09-13 21:00:00|90604|90280|90454|90404|90615.8|90417|90453.9|90237.2|64
1600031100000|2020-09-13 21:05:00|90480.7|90284.3|90651.3|90385.2|90779.5|90431|90480.7|90211.4|211
1600031400000|2020-09-13 21:10:00|90632.5|90399.5|90720.4|90245.1|90767.2|90438.8|90536.4|90197.2|218
1600031700000|2020-09-13 21:15:00|90538.5|90406|90627.4|90317.1|90744.7|90433.3|90537|90204|223
1600032000000|2020-09-13 21:20:00|90629.5|90317.4|90615.5|90334.1|90783.7|90436.3|90535.7|90288.7|310
1600032300000|2020-09-13 21:25:00|90586.8|90368.9|90656.9|90339.3|90741.3|90409.6|90561.9|90197.8|167
1600032600000|2020-09-13 21:30:00|90662.5|90348.4|90603.1|90347.2|90710.4|90390.8|90574.9|90217.5|203
1600032900000|2020-09-13 21:35:00|90601.2|90346.9|90592.1|90362.4|90699|90411.5|90416|90236.4|183
1600033200000|2020-09-13 21:40:00|90609.2|90346.6|90652.2|90290.1|90765|90387|90554.4|90234.4|205
1600033500000|2020-09-13 21:45:00|90574|90384.5|90629.5|90328.8|90699|90393.2|90552.4|90227|225
1600033800000|2020-09-13 21:50:00|90620.3|90315.2|90693|90291|90697|90395.3|90557.7|90235.7|164
1600034100000|2020-09-13 21:55:00|90622.7|90292|90640.4|90246.6|90693|90432|90481.8|90217.6|213
1600034400000|2020-09-13 22:00:00|90607.4|90301|90425.1|90375.1|90667.8|90375.3|90407.7|90081.8|981
1600034700000|2020-09-13 22:05:00|90425.3|90375.3|90408.8|90358.8|90501.2|90375.3|90399.2|90252.6|413
1600035000000|2020-09-13 22:10:00|90408.9|90358.9|90453.1|90315.5|90488.7|90368.1|90399.3|90268.2|476
1600035300000|2020-09-13 22:15:00|90449.6|90318.4|90444.6|90302.7|90466.8|90362.2|90394.8|90288.8|393
1600035600000|2020-09-13 22:20:00|90444.5|90304|90403.8|90353.8|90472|90355.9|90387.7|90269.8|378
1600035900000|2020-09-13 22:25:00|90404.4|90354.4|90393|90343|90455.7|90355.1|90369.2|90269.4|386
1600036200000|2020-09-13 22:30:00|90393.1|90343.1|90384.8|90334.8|90491.7|90356.3|90377.9|90237.6|374
1600036500000|2020-09-13 22:35:00|90386.9|90336.9|90374.3|90324.3|90447.9|90349.8|90349.7|90278.8|382
1600036800000|2020-09-13 22:40:00|90374.2|90324.2|90367.2|90317.2|90430.5|90332.1|90349.7|90247.4|355
1600037100000|2020-09-13 22:45:00|90362.7|90312.7|90338.9|90288.9|90427.4|90328.7|90333.7|90240|502
1600037400000|2020-09-13 22:50:00|90340.5|90290.5|90346.6|90296.6|90397.2|90302.7|90339.4|90251|396
1600037700000|2020-09-13 22:55:00|90345.9|90295.9|90374.9|90324.9|90431.3|90326.6|90338.1|90237.2|359
1600038000000|2020-09-13 23:00:00|90473.1|90221.3|90338.1|90288.1|90473.1|90330.1|90327.4|90221.3|597
1600038300000|2020-09-13 23:05:00|90338.2|90288.2|90338|90288|90455.9|90360.7|90304.3|90249.7|680
1600038600000|2020-09-13 23:10:00|90340.3|90290.3|90359.4|90309.4|90366|90316|90323.8|90273.8|563
1600038900000|2020-09-13 23:15:00|90359.6|90309.6|90380.8|90330.8|90385.7|90335.7|90353.9|90303.9|507
1600039200000|2020-09-13 23:20:00|90381.2|90331.2|90390.2|90340.2|90394.8|90344.8|90374.5|90324.5|401
1600039500000|2020-09-13 23:25:00|90386.9|90336.9|90376.2|90326.2|90391.3|90341.3|90374.2|90324.2|451
1600039800000|2020-09-13 23:30:00|90380|90330|90377.7|90327.7|90385.8|90335.8|90365.7|90315.7|544
1600040100000|2020-09-13 23:35:00|90377.9|90327.9|90373.7|90323.7|90486.9|90393.4|90365.1|90315.1|770
1600040400000|2020-09-13 23:40:00|90373.6|90323.6|90420.3|90370.3|90466.2|90380.1|90373.5|90323.5|539
1600040700000|2020-09-13 23:45:00|90419.8|90369.8|90411.4|90361.4|90423.6|90373.6|90401.7|90351.7|592
1600041000000|2020-09-13 23:50:00|90409.8|90359.8|90383.9|90333.9|90419.4|90369.4|90372.7|90322.7|603
1600041300000|2020-09-13 23:55:00|90385.2|90335.2|90379.9|90329.9|90406.6|90356.6|90371.4|90321.4|697
1600041600000|2020-09-14 00:00:00|90379.8|90329.8|90369.8|90319.8|90398.6|90348.6|90348.9|90298.9|947
1600041900000|2020-09-14 00:05:00|90369.9|90319.9|90379.9|90329.9|90396.3|90346.3|90364.9|90314.9|813
1600042200000|2020-09-14 00:10:00|90379.7|90329.7|90405|90355|90436.3|90386.3|90373.8|90323.8|891
1600042500000|2020-09-14 00:15:00|90404.7|90354.7|90400.4|90350.4|90475.6|90425.6|90395.9|90345.9|885
1600042800000|2020-09-14 00:20:00|90400.8|90350.8|90400.6|90350.6|90453.4|90365.9|90381.1|90319|823
1600043100000|2020-09-14 00:25:00|90401.7|90351.7|90437.7|90387.7|90444.1|90394.1|90394.9|90344.9|992
1600043400000|2020-09-14 00:30:00|90432.4|90382.4|90432.2|90382.2|90466.5|90416.5|90414.2|90364.2|989
1600043700000|2020-09-14 00:35:00|90430.7|90380.7|90471.4|90421.4|90483.3|90433.3|90414.9|90364.9|621
1600044000000|2020-09-14 00:40:00|90471.2|90421.2|90461.1|90411.1|90477|90427|90428.9|90378.9|555
1600044300000|2020-09-14 00:45:00|90461|90411|90459.2|90409.2|90469.9|90419.9|90450.6|90400.6|521
1600044600000|2020-09-14 00:50:00|90459.6|90409.6|90415|90365|90472|90422|90373.4|90323.4|820
1600044900000|2020-09-14 00:55:00|90415.4|90365.4|90443.3|90393.3|90461.6|90411.6|90408.1|90358.1|1045
1600045200000|2020-09-14 01:00:00|90443.2|90393.2|90388.6|90338.6|90454|90404|90380.1|90330.1|1112
1600045500000|2020-09-14 01:05:00|90388.5|90338.5|90337.7|90287.7|90401.4|90351.4|90336.8|90286.8|920
1600045800000|2020-09-14 01:10:00|90337.8|90287.8|90363.3|90313.3|90371.5|90321.5|90326.2|90276.2|626
1600046100000|2020-09-14 01:15:00|90363|90313|90349.8|90299.8|90364|90314|90338.6|90288.6|752
1600046400000|2020-09-14 01:20:00|90348.7|90298.7|90360.8|90310.8|90362.8|90312.8|90334.8|90284.8|739
1600046700000|2020-09-14 01:25:00|90353.9|90303.9|90344|90294|90360.2|90310.2|90335|90285|902
1600047000000|2020-09-14 01:30:00|90345|90295|90335.2|90285.2|90357.4|90307.4|90322.2|90272.2|899
1600047300000|2020-09-14 01:35:00|90335.7|90285.7|90348.4|90298.4|90350.9|90300.9|90329.4|90279.4|721
1600047600000|2020-09-14 01:40:00|90348.6|90298.6|90344|90294|90354.7|90304.7|90334.1|90284.1|886
1600047900000|2020-09-14 01:45:00|90344.5|90294.5|90327.2|90277.2|90357.9|90307.9|90324.1|90274.1|810
1600048200000|2020-09-14 01:50:00|90327.6|90277.6|90342.8|90292.8|90354.8|90304.8|90321.5|90271.5|752
1600048500000|2020-09-14 01:55:00|90342.9|90292.9|90327.7|90277.7|90352|90302|90310.5|90260.5|641
1600048800000|2020-09-14 02:00:00|90327.9|90277.9|90316.2|90266.2|90340.1|90290.1|90310|90260|845
1600049100000|2020-09-14 02:05:00|90316.7|90266.7|90230.7|90180.7|90318.4|90268.4|90224|90174|929
1600049400000|2020-09-14 02:10:00|90230.5|90180.5|90244.6|90194.6|90259.1|90209.1|90210.1|90160.1|813
1600049700000|2020-09-14 02:15:00|90242.5|90192.5|90252.7|90202.7|90260.2|90210.2|90231.1|90181.1|879
1600050000000|2020-09-14 02:20:00|90252.6|90202.6|90251|90201|90274.4|90224.4|90240.2|90190.2|734
1600050300000|2020-09-14 02:25:00|90251.2|90201.2|90240.7|90190.7|90251.8|90201.8|90233.3|90183.3|669
1600050600000|2020-09-14 02:30:00|90242.5|90192.5|90246|90196|90255.7|90205.7|90234.2|90184.2|711
1600050900000|2020-09-14 02:35:00|90246.1|90196.1|90249.6|90199.6|90256|90206|90229.4|90179.4|619
1600051200000|2020-09-14 02:40:00|90249.5|90199.5|90237|90187|90251.5|90201.5|90224.7|90174.7|590
1600051500000|2020-09-14 02:45:00|90239.4|90189.4|90247.6|90197.6|90256.1|90206.1|90232.6|90182.6|591
1600051800000|2020-09-14 02:50:00|90248.2|90198.2|90232.9|90182.9|90254.6|90204.6|90232.9|90182.9|574
1600052100000|2020-09-14 02:55:00|90232.8|90182.8|90248|90198|90259.9|90209.9|90225.8|90175.8|701
1600052400000|2020-09-14 03:00:00|90247.8|90197.8|90236.4|90186.4|90249.8|90199.8|90227.9|90177.9|641
1600052700000|2020-09-14 03:05:00|90237.6|90187.6|90232.9|90182.9|90241.9|90191.9|90215.7|90165.7|625
1600053000000|2020-09-14 03:10:00|90234.2|90184.2|90185.7|90135.7|90240.1|90190.1|90172.1|90122.1|684
1600053300000|2020-09-14 03:15:00|90185.6|90135.6|90178.6|90128.6|90187.6|90137.6|90164.3|90114.3|747
1600053600000|2020-09-14 03:20:00|90176.8|90126.8|90175.9|90125.9|90176.9|90126.9|90165.9|90115.9|487
1600053900000|2020-09-14 03:25:00|90175.6|90125.6|90187.2|90137.2|90197.9|90147.9|90173.7|90123.7|592
1600054200000|2020-09-14 03:30:00|90187.4|90137.4|90175.3|90125.3|90194.2|90144.2|90171.4|90121.4|548
1600054500000|2020-09-14 03:35:00|90175.5|90125.5|90201.5|90151.5|90201.7|90151.7|90175.5|90125.5|580
1600054800000|2020-09-14 03:40:00|90201.4|90151.4|90215.9|90165.9|90217.5|90167.5|90195.4|90145.4|868
1600055100000|2020-09-14 03:45:00|90215.6|90165.6|90195.5|90145.5|90217.7|90167.7|90186.7|90136.7|751
1600055400000|2020-09-14 03:50:00|90196.6|90146.6|90193.1|90143.1|90197.4|90147.4|90182.9|90132.9|376
1600055700000|2020-09-14 03:55:00|90192.3|90142.3|90215.2|90165.2|90221.3|90171.3|90183.3|90133.3|695
1600056000000|2020-09-14 04:00:00|90212.1|90162.1|90220.3|90170.3|90301.4|90251.4|90208.8|90158.8|892
1600056300000|2020-09-14 04:05:00|90220.6|90170.6|90237|90187|90240.6|90190.6|90219.2|90169.2|459
1600056600000|2020-09-14 04:10:00|90236|90186|90209.7|90159.7|90272.6|90222.6|90193.1|90143.1|674
1600056900000|2020-09-14 04:15:00|90209|90159|90200.9|90150.9|90209.4|90159.4|90190.2|90140.2|579
1600057200000|2020-09-14 04:20:00|90200.8|90150.8|90225.5|90175.5|90232.4|90182.4|90199.8|90149.8|505
1600057500000|2020-09-14 04:25:00|90225.8|90175.8|90189.5|90139.5|90229.8|90179.8|90189.5|90139.5|593
1600057800000|2020-09-14 04:30:00|90189.4|90139.4|90187.8|90137.8|90206|90156|90180.8|90130.8|706
1600058100000|2020-09-14 04:35:00|90188.5|90138.5|90186.1|90136.1|90200|90150|90176.7|90126.7|655
1600058400000|2020-09-14 04:40:00|90186|90136|90180.3|90130.3|90193.6|90143.6|90169|90119|840
1600058700000|2020-09-14 04:45:00|90180.2|90130.2|90175.9|90125.9|90186.7|90136.7|90171.4|90121.4|648
1600059000000|2020-09-14 04:50:00|90176.1|90126.1|90179.7|90129.7|90186.2|90136.2|90173.5|90123.5|567
1600059300000|2020-09-14 04:55:00|90180.8|90130.8|90194|90144|90199.3|90149.3|90175.5|90125.5|620
1600059600000|2020-09-14 05:00:00|90195|90145|90190.4|90140.4|90198.5|90148.5|90186.9|90136.9|491
1600059900000|2020-09-14 05:05:00|90190.3|90140.3|90203.1|90153.1|90204.6|90154.6|90186|90136|513
1600060200000|2020-09-14 05:10:00|90202.8|90152.8|90199.3|90149.3|90208.7|90158.7|90196.3|90146.3|536
1600060500000|2020-09-14 05:15:00|90198.7|90148.7|90202.6|90152.6|90208.6|90158.6|90193.7|90143.7|401
1600060800000|2020-09-14 05:20:00|90199.7|90149.7|90183.1|90133.1|90205|90155|90179.5|90129.5|583
1600061100000|2020-09-14 05:25:00|90182.8|90132.8|90187.7|90137.7|90196.7|90146.7|90170.8|90120.8|661
1600061400000|2020-09-14 05:30:00|90185.9|90135.9|90166.8|90116.8|90212.6|90162.6|90160.5|90110.5|826
1600061700000|2020-09-14 05:35:00|90168.1|90118.1|90146.6|90096.6|90168.1|90118.1|90138.8|90088.8|655
1600062000000|2020-09-14 05:40:00|90145.5|90095.5|90140.3|90090.3|90152.6|90102.6|90135.6|90085.6|567
1600062300000|2020-09-14 05:45:00|90140.8|90090.8|90130|90080|90144.1|90094.1|90127.9|90077.9|576
1600062600000|2020-09-14 05:50:00|90130.3|90080.3|90110.5|90060.5|90144.5|90094.5|90110|90060|748
1600062900000|2020-09-14 05:55:00|90104.4|90054.4|90062.3|90012.3|90119.6|90069.6|90060.8|90010.8|1389
1600063200000|2020-09-14 06:00:00|90062.6|90012.6|90123|90073|90133.1|90083.1|90062.6|90012.6|1347
1600063500000|2020-09-14 06:05:00|90124.2|90074.2|90126.9|90076.9|90150.8|90100.8|90110.6|90060.6|1308
1600063800000|2020-09-14 06:10:00|90127.2|90077.2|90144|90094|90158|90108|90124.8|90074.8|1234
1600064100000|2020-09-14 06:15:00|90143.9|90093.9|90182.2|90132.2|90195.4|90145.4|90135.8|90085.8|1550
1600064400000|2020-09-14 06:20:00|90183.2|90133.2|90219.4|90169.4|90223.3|90173.3|90174.4|90124.4|1555
1600064700000|2020-09-14 06:25:00|90219.8|90169.8|90213.6|90163.6|90226|90176|90194|90145.6|1246
1600065000000|2020-09-14 06:30:00|90213.5|90163.5|90207.8|90157.8|90217.1|90167.1|90198|90148|1280
1600065300000|2020-09-14 06:35:00|90207.5|90157.5|90222.6|90172.6|90231.5|90181.5|90190.2|90140.2|1115
1600065600000|2020-09-14 06:40:00|90222.9|90172.9|90192|90142|90222.9|90172.9|90176|90126.6|1163
1600065900000|2020-09-14 06:45:00|90192.3|90142.3|90187.2|90137.2|90192.3|90142.3|90161.4|90111.4|1553
1600066200000|2020-09-14 06:50:00|90184.8|90134.8|90181.7|90131.7|90202.6|90152.6|90147.4|90097.4|1542
1600066500000|2020-09-14 06:55:00|90181.8|90131.8|90224.9|90174.9|90225.8|90175.8|90151.8|90113.7|1498
1600066800000|2020-09-14 07:00:00|90224.8|90174.8|90121.6|90071.6|90224.8|90174.8|90120.9|90070.9|1887
1600067100000|2020-09-14 07:05:00|90120.4|90070.4|90113.6|90063.6|90124.2|90087.4|90065.3|90018.6|1693
1600067400000|2020-09-14 07:10:00|90113.1|90063.1|90119.2|90069.2|90144.7|90096|90103.3|90053.3|1545
1600067700000|2020-09-14 07:15:00|90119.8|90069.8|90119.7|90069.7|90125.9|90075.9|90071.4|90021.4|1448
1600068000000|2020-09-14 07:20:00|90119.5|90069.5|90065.6|90015.6|90122.5|90072.5|90051.1|90001.1|1570
1600068300000|2020-09-14 07:25:00|90065.7|90015.7|90057|90007|90091.8|90041.8|90032.3|89982.3|1607
1600068600000|2020-09-14 07:30:00|90056.6|90006.6|90023.7|89973.7|90087.2|90037.2|90008.6|89958.6|1861
1600068900000|2020-09-14 07:35:00|90023.9|89973.9|90041.4|89991.4|90071.8|90021.8|90000.2|89950.2|1665
1600069200000|2020-09-14 07:40:00|90041.5|89991.5|90071.6|90021.6|90080.5|90030.5|90039.8|89989.8|1605
1600069500000|2020-09-14 07:45:00|90070.2|90020.2|90044|89994|90079.2|90029.2|90030.4|89980.4|1393
1600069800000|2020-09-14 07:50:00|90044.7|89994.7|90015|89965|90058.9|90008.9|89994.5|89944.5|1490
1600070100000|2020-09-14 07:55:00|90014.8|89964.8|90038.5|89988.5|90050.3|90005.6|89981.6|89931.6|1726
1600070400000|2020-09-14 08:00:00|90038.8|89988.8|89997.7|89947.7|90054.8|90004.8|89992.4|89942.4|1439
1600070700000|2020-09-14 08:05:00|89998|89948|89997.2|89947.2|90015.3|89965.3|89978.8|89928.8|1498
1600071000000|2020-09-14 08:10:00|89997.5|89947.5|89979|89929|90014.7|89964.7|89969.9|89928.7|1486
1600071300000|2020-09-14 08:15:00|89979.5|89929.5|89958.7|89908.7|89994.6|89956.3|89943.9|89893.9|1429
1600071600000|2020-09-14 08:20:00|89959|89909|90041.3|89991.3|90045|89997|89955.9|89905.9|1631
1600071900000|2020-09-14 08:25:00|90040.7|89990.7|90092.9|90042.9|90102|90052|90039.7|89990.7|1503
1600072200000|2020-09-14 08:30:00|90092.6|90042.6|90079.1|90029.1|90098.7|90048.7|90051.5|90008|1509
1600072500000|2020-09-14 08:35:00|90079.2|90029.2|90094.5|90044.5|90119.8|90070.2|90071.2|90022.7|1510
1600072800000|2020-09-14 08:40:00|90095.2|90045.2|90141.1|90091.1|90153.2|90103.2|90091.7|90041.7|1713
1600073100000|2020-09-14 08:45:00|90140.3|90090.3|90115.8|90065.8|90168.6|90118.6|90109.8|90059.8|1732
1600073400000|2020-09-14 08:50:00|90114.3|90064.3|90155.8|90105.8|90156.9|90106.9|90105.2|90055.2|1245
1600073700000|2020-09-14 08:55:00|90155.9|90105.9|90143.5|90093.5|90160.5|90124.2|90129.4|90079.4|1322
1600074000000|2020-09-14 09:00:00|90144.5|90094.5|90141.7|90091.7|90163|90113|90122.3|90072.3|1457
1600074300000|2020-09-14 09:05:00|90141.2|90091.2|90169.2|90119.2|90170.4|90128.9|90092|90044|1837
1600074600000|2020-09-14 09:10:00|90167.2|90117.2|90213.1|90163.1|90235.5|90185.5|90167.1|90117.1|1809
1600074900000|2020-09-14 09:15:00|90212.9|90162.9|90159|90109|90230.8|90180.8|90152.6|90102.6|1608
1600075200000|2020-09-14 09:20:00|90159.1|90109.1|90210.7|90160.7|90212.2|90162.2|90147.2|90097.2|1952
1600075500000|2020-09-14 09:25:00|90211.1|90161.1|90220.6|90170.6|90248|90198|90204.5|90154.5|1854
1600075800000|2020-09-14 09:30:00|90220.2|90170.2|90174.9|90124.9|90230.1|90180.1|90159.5|90110.8|1275
1600076100000|2020-09-14 09:35:00|90173.3|90123.3|90257|90207|90263.9|90213.9|90147.7|90103.4|1387
1600076400000|2020-09-14 09:40:00|90257.6|90207.6|90248.1|90198.1|90268.1|90225.2|90218.3|90173|1652
1600076700000|2020-09-14 09:45:00|90248.5|90198.5|90277.9|90227.9|90329.3|90279.3|90230.4|90180.4|2030
1600077000000|2020-09-14 09:50:00|90277.8|90227.8|90229.7|90179.7|90296.1|90246.1|90223.4|90173.4|1826
1600077300000|2020-09-14 09:55:00|90229.5|90179.5|90201.8|90151.8|90229.6|90179.6|90158.2|90108.2|1465
1600077600000|2020-09-14 10:00:00|90201.4|90151.4|90218.2|90168.2|90220|90170|90193.6|90143.6|1436
1600077900000|2020-09-14 10:05:00|90218|90168|90160.2|90110.2|90218.5|90168.5|90142.1|90092.1|1404
1600078200000|2020-09-14 10:10:00|90160.4|90110.4|90147.9|90097.9|90164.2|90114.2|90104.4|90066.2|1457
1600078500000|2020-09-14 10:15:00|90148|90098|90145.3|90095.3|90163.9|90125.8|90127.4|90084.1|1346
1600078800000|2020-09-14 10:20:00|90144.4|90094.4|90172.6|90122.6|90173.9|90123.9|90112.8|90066.1|1649
1600079100000|2020-09-14 10:25:00|90172.5|90122.5|90055.8|90030.8|90173|90123|90049|90009.8|1534
1600079400000|2020-09-14 10:30:00|90055.9|90030.9|90043.1|89993.1|90068.3|90031.3|90006.4|89965.4|1744
1600079700000|2020-09-14 10:35:00|90042.9|89992.9|90088.1|90038.1|90105.2|90055.2|90038.9|89988.9|1601
1600080000000|2020-09-14 10:40:00|90089.3|90039.3|90051.5|90001.5|90090.5|90040.5|90045.1|89995.1|1297
1600080300000|2020-09-14 10:45:00|90052.4|90002.4|89969.7|89919.7|90052.4|90005|89943.4|89893.4|1710
1600080600000|2020-09-14 10:50:00|89969.1|89919.1|89959.3|89909.3|89985.9|89949.4|89946.1|89905.6|1449
1600080900000|2020-09-14 10:55:00|89960.9|89910.9|89973.6|89923.6|89995.6|89945.6|89935.5|89885.5|1537
1600081200000|2020-09-14 11:00:00|89974.4|89924.4|90020.1|89970.1|90024.4|89974.4|89958.6|89908.6|1749
1600081500000|2020-09-14 11:05:00|90020.2|89970.2|90009.6|89959.6|90025.5|89979.1|89988.3|89938.3|1595
1600081800000|2020-09-14 11:10:00|90009.5|89959.5|90032.1|89982.1|90045.8|90010.1|90003.5|89955.4|1865
1600082100000|2020-09-14 11:15:00|90032.2|89982.2|90013.5|89963.5|90042.7|90000.7|89986.6|89944.8|1619
1600082400000|2020-09-14 11:20:00|90012.3|89962.3|89988.8|89938.8|90014.4|89974.9|89974.1|89924.1|1340
1600082700000|2020-09-14 11:25:00|89989|89939|89983.7|89933.7|90004.2|89961.1|89979.8|89930.7|1271
1600083000000|2020-09-14 11:30:00|89983.9|89933.9|89990.2|89940.2|90012.8|89975.4|89981.7|89931.7|1265
1600083300000|2020-09-14 11:35:00|89990.5|89940.5|90051.5|90001.5|90054.2|90004.2|89982.2|89939.3|1242
1600083600000|2020-09-14 11:40:00|90050.9|90000.9|90067|90017|90079.4|90037.1|90036.3|90000.6|1590
1600083900000|2020-09-14 11:45:00|90065.8|90015.8|90040.9|89990.9|90065.8|90015.8|90025.6|89975.6|1041
1600084200000|2020-09-14 11:50:00|90040.8|89990.8|90006.9|89956.9|90058.1|90010.8|90006|89956|1272
1600084500000|2020-09-14 11:55:00|90007|89957|90050.8|90000.8|90075.5|90036|90002.4|89955.6|1405
1600084800000|2020-09-14 12:00:00|90052|90002|90074.4|90024.4|90103.4|90065.5|90037.8|89987.8|1706
1600085100000|2020-09-14 12:05:00|90073.9|90023.9|90052.5|90002.5|90082.1|90045.4|90045.8|90000.3|1432
1600085400000|2020-09-14 12:10:00|90052.6|90002.6|90072.9|90022.9|90090.3|90040.3|90018.6|89968.6|1620
1600085700000|2020-09-14 12:15:00|90072.7|90022.7|90057.8|90032.8|90098.9|90048.9|90054.4|90013|1448
1600086000000|2020-09-14 12:20:00|90058|90033|90099.4|90049.4|90109.4|90072.1|90052.8|90014.1|1408
1600086300000|2020-09-14 12:25:00|90098.2|90048.2|90130|90080|90140.4|90090.4|90094.9|90044.9|1320
1600086600000|2020-09-14 12:30:00|90129.9|90079.9|90167.1|90142.1|90181.3|90144|90126.5|90076.5|1527
1600086900000|2020-09-14 12:35:00|90165.9|90140.9|90112.2|90087.2|90165.9|90140.9|90097.9|90060.8|1113
1600087200000|2020-09-14 12:40:00|90112.1|90087.1|90131.5|90081.5|90134|90092.2|90087.3|90049.9|1187
1600087500000|2020-09-14 12:45:00|90130.6|90080.6|90068.4|90018.4|90133.4|90094.1|90062.4|90012.4|1627
1600087800000|2020-09-14 12:50:00|90067.8|90017.8|90071.4|90021.4|90100.3|90050.3|90053.2|90003.2|1698
1600088100000|2020-09-14 12:55:00|90071.8|90021.8|90043.1|89993.1|90092.3|90042.3|90019.8|89981.2|1746
1600088400000|2020-09-14 13:00:00|90042.9|89992.9|89997|89947|90045.2|90005.1|89933.6|89883.6|1875
1600088700000|2020-09-14 13:05:00|89996.8|89946.8|89925.7|89875.7|90016.6|89966.6|89920.9|89870.9|1990
1600089000000|2020-09-14 13:10:00|89925.9|89875.9|89989.3|89939.3|89993.6|89943.6|89918.9|89875.9|1896
1600089300000|2020-09-14 13:15:00|89988.5|89938.5|89928.6|89903.6|89991.1|89941.1|89921.4|89872.9|1768
1600089600000|2020-09-14 13:20:00|89927.8|89902.8|90004.3|89954.3|90005.5|89955.5|89925.3|89889.6|1842
1600089900000|2020-09-14 13:25:00|90006.6|89956.6|90005.8|89955.8|90077.3|90039.1|89996.1|89946.1|1852
1600090200000|2020-09-14 13:30:00|90007.4|89957.4|90064.1|90014.1|90084.8|90047.8|89965.2|89915.2|2008
1600090500000|2020-09-14 13:35:00|90063.6|90013.6|90065.2|90015.2|90104.2|90054.2|90037.1|89987.1|2106
1600090800000|2020-09-14 13:40:00|90065.1|90015.1|89987.2|89937.2|90065.1|90015.1|89961.6|89911.6|1965
1600091100000|2020-09-14 13:45:00|89986.9|89936.9|89901.5|89851.5|89987.6|89937.6|89882.7|89832.7|1971
1600091400000|2020-09-14 13:50:00|89897.8|89847.8|89944.7|89894.7|89969.1|89919.1|89868.6|89818.6|2020
1600091700000|2020-09-14 13:55:00|89944.5|89894.5|89951.5|89901.5|89984.8|89939.4|89921.8|89871.8|1879
1600092000000|2020-09-14 14:00:00|89951.4|89901.4|89956.9|89906.9|89976|89926|89923.8|89873.8|1944
1600092300000|2020-09-14 14:05:00|89958|89908|89946.4|89896.4|89962.4|89912.4|89868.1|89818.9|1908
1600092600000|2020-09-14 14:10:00|89946.1|89896.1|89918.6|89868.6|89947.2|89905.4|89889.5|89843.1|1947
1600092900000|2020-09-14 14:15:00|89918.4|89868.4|89897.7|89847.7|89929.3|89879.3|89872|89822|1981
1600093200000|2020-09-14 14:20:00|89898.9|89848.9|89920|89870|89970.6|89923.5|89881|89831|1712
1600093500000|2020-09-14 14:25:00|89919.3|89869.3|89952.8|89902.8|89953.8|89903.8|89887.1|89837.1|1651
1600093800000|2020-09-14 14:30:00|89952.1|89902.1|89958.7|89908.7|89967.6|89919.2|89934.7|89884.7|1694
1600094100000|2020-09-14 14:35:00|89959.7|89909.7|90061|90011|90069.9|90019.9|89950.8|89905.3|1896
1600094400000|2020-09-14 14:40:00|90062.6|90012.6|90030.7|89980.7|90098|90048|90000.1|89950.1|2060
1600094700000|2020-09-14 14:45:00|90030.4|89980.4|90061.5|90011.5|90093.7|90043.7|90023.8|89973.8|1871
1600095000000|2020-09-14 14:50:00|90061.3|90011.3|90072.2|90022.2|90090.2|90040.2|89990.5|89940.5|1848
1600095300000|2020-09-14 14:55:00|90073|90023|90166.2|90116.2|90172.8|90130.1|90059.3|90016.3|1797
1600095600000|2020-09-14 15:00:00|90167.2|90117.2|90182.6|90132.6|90209.9|90171.8|90135.2|90085.2|1737
1600095900000|2020-09-14 15:05:00|90182.9|90132.9|90199.2|90149.2|90226.2|90176.2|90172.2|90122.2|1935
1600096200000|2020-09-14 15:10:00|90199|90149|90203.6|90153.6|90249.9|90207|90192.2|90142.2|1749
1600096500000|2020-09-14 15:15:00|90204.8|90154.8|90249.7|90199.7|90259.6|90209.6|90204.4|90154.4|1708
1600096800000|2020-09-14 15:20:00|90249.3|90199.3|90257.1|90207.1|90284.8|90234.8|90245|90195|1448
1600097100000|2020-09-14 15:25:00|90256.5|90206.5|90193.1|90143.1|90260.7|90210.7|90177.5|90132.6|1735
1600097400000|2020-09-14 15:30:00|90193.4|90143.4|90170.4|90120.4|90195|90145|90130|90080|1593
1600097700000|2020-09-14 15:35:00|90171.2|90121.2|90179.9|90129.9|90190.8|90151.1|90155.9|90114.4|1412
1600098000000|2020-09-14 15:40:00|90180.2|90130.2|90157.4|90107.4|90181.5|90131.5|90144.7|90102.5|1831
1600098300000|2020-09-14 15:45:00|90157.5|90107.5|90201.8|90151.8|90203.3|90165.8|90155.8|90105.8|1238
1600098600000|2020-09-14 15:50:00|90203.6|90153.6|90227.3|90177.3|90235.2|90185.2|90189|90147.2|1693
1600098900000|2020-09-14 15:55:00|90227.7|90177.7|90247.4|90197.4|90256.5|90206.5|90224.8|90176.8|1651
1600099200000|2020-09-14 16:00:00|90247.3|90197.3|90249.8|90199.8|90257.2|90207.2|90237.3|90187.3|1570
1600099500000|2020-09-14 16:05:00|90250.5|90200.5|90259.6|90209.6|90278.6|90228.6|90249.2|90199.2|1969
1600099800000|2020-09-14 16:10:00|90260.6|90210.6|90251.8|90201.8|90262.6|90212.6|90204.7|90154.7|1929
1600100100000|2020-09-14 16:15:00|90249.1|90199.1|90248.4|90198.4|90260.7|90210.7|90241.3|90191.3|2009
1600100400000|2020-09-14 16:20:00|90246.7|90196.7|90269.2|90219.2|90270.3|90220.3|90243|90193|1914
1600100700000|2020-09-14 16:25:00|90269|90219|90261.3|90211.3|90272.5|90222.5|90255.4|90205.4|1349
1600101000000|2020-09-14 16:30:00|90263.7|90213.7|90288.2|90238.2|90296.8|90246.8|90255|90205|1662
1600101300000|2020-09-14 16:35:00|90287.9|90237.9|90295.3|90245.3|90298.3|90248.3|90272|90222|1713
1600101600000|2020-09-14 16:40:00|90293.9|90243.9|90293.5|90243.5|90296|90246|90278.3|90228.3|1654
1600101900000|2020-09-14 16:45:00|90294.2|90244.2|90304.1|90254.1|90306.6|90256.6|90280.6|90230.6|1292
1600102200000|2020-09-14 16:50:00|90304.2|90254.2|90323.9|90273.9|90324.3|90274.3|90296.4|90246.4|1470
1600102500000|2020-09-14 16:55:00|90323.5|90273.5|90310.7|90260.7|90327|90277|90309.2|90259.2|1454
1600102800000|2020-09-14 17:00:00|90311.9|90261.9|90316|90266|90325.7|90275.7|90303.9|90253.9|1218
1600103100000|2020-09-14 17:05:00|90316.1|90266.1|90377.6|90327.6|90385|90335|90310.9|90260.9|1470
1600103400000|2020-09-14 17:10:00|90378.2|90328.2|90369.5|90319.5|90393.1|90343.1|90365.8|90315.8|1201
1600103700000|2020-09-14 17:15:00|90369.3|90319.3|90404.5|90354.5|90411.8|90361.8|90364.8|90314.8|1519
1600104000000|2020-09-14 17:20:00|90404.4|90354.4|90405.8|90355.8|90421.1|90371.1|90395.8|90345.8|1515
1600104300000|2020-09-14 17:25:00|90405.5|90355.5|90417|90367|90441.2|90391.2|90404.7|90354.7|1589
1600104600000|2020-09-14 17:30:00|90416.2|90366.2|90425.1|90375.1|90447.8|90397.8|90391.8|90341.8|1501
1600104900000|2020-09-14 17:35:00|90425.5|90375.5|90448.4|90398.4|90463.8|90413.8|90397.6|90347.6|1587
1600105200000|2020-09-14 17:40:00|90448.1|90398.1|90438.7|90388.7|90456.2|90406.2|90427.9|90377.9|1674
1600105500000|2020-09-14 17:45:00|90438.8|90388.8|90435.3|90385.3|90447.6|90397.6|90390.5|90340.5|1444
1600105800000|2020-09-14 17:50:00|90434.8|90384.8|90439.7|90389.7|90460.3|90410.3|90429.4|90379.4|1315
1600106100000|2020-09-14 17:55:00|90437.1|90387.1|90432.3|90382.3|90442.4|90401.5|90424.3|90374.3|1474
1600106400000|2020-09-14 18:00:00|90431.4|90381.4|90422|90372|90451.6|90401.6|90414.2|90364.2|1420
1600106700000|2020-09-14 18:05:00|90422.4|90372.4|90412.2|90362.2|90424|90374|90399.2|90349.2|929
1600107000000|2020-09-14 18:10:00|90407.3|90357.3|90415.9|90365.9|90422.5|90372.5|90399.9|90349.9|1533
1600107300000|2020-09-14 18:15:00|90417.2|90367.2|90397.8|90347.8|90417.2|90367.2|90388.5|90338.5|1381
1600107600000|2020-09-14 18:20:00|90398.1|90348.1|90382.8|90332.8|90398.8|90348.8|90379.4|90329.4|1222
1600107900000|2020-09-14 18:25:00|90383.1|90333.1|90390.5|90340.5|90396.6|90356.3|90377.3|90332.9|1239
1600108200000|2020-09-14 18:30:00|90390.3|90340.3|90388.8|90338.8|90398.3|90348.3|90381.2|90331.2|1576
1600108500000|2020-09-14 18:35:00|90388.7|90338.7|90386.7|90336.7|90391.4|90341.4|90377.1|90327.1|1519
1600108800000|2020-09-14 18:40:00|90385|90335|90390.7|90340.7|90428.3|90378.3|90336.3|90286.3|1465
1600109100000|2020-09-14 18:45:00|90392.6|90342.6|90366.6|90316.6|90398.3|90348.3|90358.4|90308.4|1262
1600109400000|2020-09-14 18:50:00|90366.5|90316.5|90338.3|90288.3|90370.3|90320.3|90332.2|90282.2|1252
1600109700000|2020-09-14 18:55:00|90338.4|90288.4|90349.8|90299.8|90385.2|90335.2|90337.5|90287.5|1635
1600110000000|2020-09-14 19:00:00|90350|90300|90341.1|90291.1|90357.4|90307.4|90332.7|90282.7|1428
1600110300000|2020-09-14 19:05:00|90341.3|90291.3|90331.1|90281.1|90341.5|90291.5|90323.2|90273.2|1395
1600110600000|2020-09-14 19:10:00|90330.6|90280.6|90329.5|90279.5|90338.7|90288.7|90306.4|90266.6|839
1600110900000|2020-09-14 19:15:00|90330.1|90280.1|90304.9|90254.9|90338.7|90288.7|90290.5|90240.5|1096
1600111200000|2020-09-14 19:20:00|90306.2|90256.2|90341.1|90291.1|90350.7|90300.7|90301.3|90251.3|1412
1600111500000|2020-09-14 19:25:00|90342.8|90292.8|90339|90289|90345.8|90295.8|90329.1|90279.1|1069
1600111800000|2020-09-14 19:30:00|90336.1|90286.1|90317.7|90267.7|90338.1|90288.1|90300|90250|1225
1600112100000|2020-09-14 19:35:00|90317.4|90267.4|90301.3|90251.3|90321.1|90271.1|90277.2|90227.2|1350
1600112400000|2020-09-14 19:40:00|90302.6|90252.6|90281.4|90231.4|90302.6|90252.6|90266.4|90216.4|1685
1600112700000|2020-09-14 19:45:00|90280.1|90230.1|90280.8|90230.8|90295.6|90245.6|90276.4|90226.4|1337
1600113000000|2020-09-14 19:50:00|90280.5|90230.5|90304.4|90254.4|90305.2|90255.2|90273.5|90224.6|1391
1600113300000|2020-09-14 19:55:00|90304.2|90254.2|90402.4|90352.4|90437.4|90387.4|90293.9|90248.2|1586
1600113600000|2020-09-14 20:00:00|90395|90345|90409.2|90359.2|90419.9|90369.9|90346.6|90296.6|1167
1600113900000|2020-09-14 20:05:00|90411|90361|90393.3|90343.3|90413.3|90367.8|90383.7|90339|511
1600114200000|2020-09-14 20:10:00|90392|90342|90418.4|90368.4|90420.6|90370.6|90383.1|90333.1|1014
1600114500000|2020-09-14 20:15:00|90418.7|90368.7|90422.5|90372.5|90423.9|90373.9|90409.7|90359.7|595
1600114800000|2020-09-14 20:20:00|90423|90373|90402.4|90352.4|90424.1|90374.1|90398.6|90348.6|677
1600115100000|2020-09-14 20:25:00|90404.5|90354.5|90410.1|90360.1|90412.5|90362.5|90386.4|90336.4|830
1600115400000|2020-09-14 20:30:00|90408.2|90358.2|90421.6|90371.6|90428.2|90378.2|90382.4|90332.4|1007
1600115700000|2020-09-14 20:35:00|90421.9|90371.9|90415.9|90365.9|90444.1|90394.1|90370.1|90320.1|1818
1600116000000|2020-09-14 20:40:00|90411|90361|90404.5|90354.5|90445.7|90395.7|90391.9|90341.9|1333
1600116300000|2020-09-14 20:45:00|90401.5|90351.5|90435.6|90385.6|90453|90403|90376.3|90326.3|1346
1600116600000|2020-09-14 20:50:00|90433.3|90383.3|90429.2|90379.2|90443.2|90393.2|90422.3|90372.3|773
1600116900000|2020-09-14 20:55:00|90427.4|90377.4|90381.9|90331.9|90469.2|90387.2|90380.8|90295.1|646
1600117200000|2020-09-14 21:00:00|90434.4|90263|90518.2|90160.9|90518.2|90320.9|90370.9|90160.9|48
1600117500000|2020-09-14 21:05:00|90530.7|90142.8|90495.4|90214.2|90537.8|90239.3|90465.8|90058.8|178
1600117800000|2020-09-14 21:10:00|90504.4|90212.8|90503.2|90155.8|90524.1|90240.4|90453.8|90109.4|308
1600118100000|2020-09-14 21:15:00|90502.7|90184.9|90494.8|90200.7|90517.8|90270.8|90434.7|90147.4|146
1600118400000|2020-09-14 21:20:00|90487|90229.3|90469|90203.2|90513.5|90270.8|90452.3|90163.1|164
1600118700000|2020-09-14 21:25:00|90469.6|90223.9|90459.7|90206.7|90500.2|90258|90434.4|90165|193
1600119000000|2020-09-14 21:30:00|90474.2|90196.7|90499.4|90198|90529.6|90281.4|90454|90135.7|432
1600119300000|2020-09-14 21:35:00|90479.5|90202.1|90534.7|90180.4|90534.7|90272|90456|90079.8|361
1600119600000|2020-09-14 21:40:00|90533.3|90180|90487.9|90217.1|90542.2|90272|90439|90135.4|399
1600119900000|2020-09-14 21:45:00|90486.3|90226.7|90490|90194.8|90503.3|90271.8|90446.3|90166.6|435
1600120200000|2020-09-14 21:50:00|90491.9|90203.4|90455.3|90178.2|90496.7|90250.5|90432|90169.8|458
1600120500000|2020-09-14 21:55:00|90450.4|90184.7|90479.5|90219.1|90502.2|90257.8|90439|90162.2|458
1600120800000|2020-09-14 22:00:00|90496.6|90229.8|90474.9|90205.9|90523.7|90284.9|90433.4|90131.1|845
1600121100000|2020-09-14 22:05:00|90475.1|90201.6|90462.8|90234|90475.1|90270.7|90427|90201.6|394
1600121400000|2020-09-14 22:10:00|90463.4|90237.9|90455.4|90251.5|90470|90292|90420.8|90212.5|333
1600121700000|2020-09-14 22:15:00|90448.1|90244.8|90438.6|90238.3|90484.1|90290.7|90423.5|90202.3|380
1600122000000|2020-09-14 22:20:00|90436|90240.4|90445.2|90216.2|90482.3|90281.2|90425.5|90209.8|401
1600122300000|2020-09-14 22:25:00|90447.6|90212.4|90462.1|90227.2|90482.4|90268.7|90424.8|90199.1|386
1600122600000|2020-09-14 22:30:00|90471.5|90233|90388.7|90240|90494|90301.1|90381.9|90224.6|831
1600122900000|2020-09-14 22:35:00|90392.7|90238.2|90384.2|90238.9|90417.3|90276.5|90326.5|90205.6|366
1600123200000|2020-09-14 22:40:00|90384.6|90238.8|90392.2|90224.4|90416|90318.4|90338.7|90220.5|459
1600123500000|2020-09-14 22:45:00|90393|90225|90386.8|90222.6|90408.6|90326.8|90346.9|90215.7|630
1600123800000|2020-09-14 22:50:00|90397.6|90222.9|90385.1|90224.1|90404.8|90318.9|90337.8|90191.6|518
1600124100000|2020-09-14 22:55:00|90381.8|90225.2|90359.2|90309.2|90417.6|90326.5|90351|90213.1|445
1600124400000|2020-09-14 23:00:00|90359.6|90309.6|90387.8|90337.8|90401|90351|90340.8|90290.8|907
1600124700000|2020-09-14 23:05:00|90388.3|90338.3|90394.4|90344.4|90397.3|90347.3|90381.7|90331.7|972
1600125000000|2020-09-14 23:10:00|90394.6|90344.6|90396.3|90346.3|90413.4|90363.4|90386.9|90336.9|1132
1600125300000|2020-09-14 23:15:00|90394.9|90344.9|90409.2|90359.2|90413|90363|90385.7|90335.7|971
1600125600000|2020-09-14 23:20:00|90408.3|90358.3|90396.3|90346.3|90414.9|90364.9|90385.6|90335.6|1058
1600125900000|2020-09-14 23:25:00|90395.8|90345.8|90406.4|90356.4|90412.8|90362.8|90383.9|90333.9|1089
1600126200000|2020-09-14 23:30:00|90405.6|90355.6|90393.4|90343.4|90411.4|90361.4|90393|90343|329
1600126500000|2020-09-14 23:35:00|90393.6|90343.6|90331.5|90281.5|90399.8|90349.8|90331.5|90281.5|295
1600126800000|2020-09-14 23:40:00|90324.6|90274.6|90376.5|90326.5|90404.6|90344.8|90302.5|90252.5|904
1600127100000|2020-09-14 23:45:00|90376.1|90326.1|90395.6|90345.6|90397.5|90347.5|90371.3|90321.3|378
1600127400000|2020-09-14 23:50:00|90396.1|90346.1|90387.9|90337.9|90398|90348|90379.4|90329.4|431
1600127700000|2020-09-14 23:55:00|90387.6|90337.6|90397.8|90347.8|90412.9|90362.9|90387|90337|411
1600128000000|2020-09-15 00:00:00|90407.1|90357.1|90415.9|90365.9|90460.6|90410.6|90349.5|90299.5|1455
1600128300000|2020-09-15 00:05:00|90414.7|90364.7|90422.6|90372.6|90431.9|90381.9|90348.4|90298.4|1047
1600128600000|2020-09-15 00:10:00|90421.2|90371.2|90436.5|90386.5|90455.2|90405.2|90364.9|90314.9|1274
1600128900000|2020-09-15 00:15:00|90435.8|90385.8|90477.9|90427.9|90480.1|90430.1|90420.8|90370.8|1389
1600129200000|2020-09-15 00:20:00|90476.3|90426.3|90488.1|90438.1|90496.6|90446.6|90413.8|90363.8|1028
1600129500000|2020-09-15 00:25:00|90488|90438|90494|90444|90528.9|90478.9|90480.8|90430.8|958
1600129800000|2020-09-15 00:30:00|90495.1|90445.1|90492.6|90442.6|90505.1|90455.1|90473.9|90423.9|985
1600130100000|2020-09-15 00:35:00|90492.5|90442.5|90474.5|90424.5|90498.4|90448.4|90463|90413|712
1600130400000|2020-09-15 00:40:00|90474.3|90424.3|90479|90429|90486.6|90436.6|90465.5|90415.5|798
1600130700000|2020-09-15 00:45:00|90478.8|90428.8|90519.6|90469.6|90537.5|90487.5|90467|90417|862
1600131000000|2020-09-15 00:50:00|90528.4|90478.4|90544.5|90494.5|90558.5|90508.5|90510.9|90460.9|1021
1600131300000|2020-09-15 00:55:00|90544.2|90494.2|90535.5|90485.5|90565.9|90515.9|90532.1|90482.1|1214
1600131600000|2020-09-15 01:00:00|90535.7|90485.7|90523.8|90473.8|90545.6|90495.6|90497.3|90447.3|1311
1600131900000|2020-09-15 01:05:00|90522.6|90472.6|90526.2|90476.2|90547.9|90497.9|90470.5|90420.5|1484
1600132200000|2020-09-15 01:10:00|90524.5|90474.5|90522.7|90472.7|90530.9|90480.9|90505.2|90455.2|1050
1600132500000|2020-09-15 01:15:00|90522.5|90472.5|90463.6|90413.6|90524.4|90474.4|90457.8|90407.8|1263
1600132800000|2020-09-15 01:20:00|90464.3|90414.3|90399.2|90349.2|90464.3|90414.3|90385.8|90335.8|1488
1600133100000|2020-09-15 01:25:00|90399.5|90349.5|90499.9|90449.9|90531.9|90481.9|90398.1|90348.1|1411
1600133400000|2020-09-15 01:30:00|90499.5|90449.5|90482.9|90432.9|90516.2|90466.2|90421.5|90371.5|1815
1600133700000|2020-09-15 01:35:00|90482.7|90432.7|90442.6|90392.6|90495.2|90445.2|90434.6|90384.6|1424
1600134000000|2020-09-15 01:40:00|90441.5|90391.5|90402.5|90352.5|90446.2|90396.2|90381.7|90331.7|1438
1600134300000|2020-09-15 01:45:00|90402.3|90352.3|90388|90338|90436.8|90386.8|90385.6|90335.6|1645
1600134600000|2020-09-15 01:50:00|90387.2|90337.2|90381|90331|90397.4|90347.4|90302.1|90252.1|1487
1600134900000|2020-09-15 01:55:00|90381.2|90331.2|90320.3|90270.3|90385.8|90335.8|90308.9|90258.9|1392
1600135200000|2020-09-15 02:00:00|90320.9|90270.9|90214.8|90164.8|90326.2|90276.2|90168.8|90096.5|1670
1600135500000|2020-09-15 02:05:00|90215.3|90165.3|90348.9|90212.6|90348.9|90257.6|90178.3|90128.3|1350
1600135800000|2020-09-15 02:10:00|90349.4|90209.5|90152.6|90102.6|90354.8|90254|90144.8|90088.8|1341
1600136100000|2020-09-15 02:15:00|90152.4|90102.4|90171.7|90121.7|90315.2|90265.2|90152.3|90079.3|1558
1600136400000|2020-09-15 02:20:00|90171.1|90121.1|90141.6|90091.6|90314.7|90217.8|90134.4|90062.1|1356
1600136700000|2020-09-15 02:25:00|90140.8|90090.8|90205.1|90155.1|90245.6|90195.6|90138.4|90055.9|1239
1600137000000|2020-09-15 02:30:00|90204.9|90154.9|90205.9|90155.9|90278.6|90228.6|90171.4|90121.4|1062
1600137300000|2020-09-15 02:35:00|90205.8|90155.8|90205.9|90155.9|90291|90241|90180|90106.9|1306
1600137600000|2020-09-15 02:40:00|90207|90157|90220.4|90170.4|90314|90234.8|90185.9|90117.9|1109
1600137900000|2020-09-15 02:45:00|90219.9|90169.9|90213.5|90163.5|90291.5|90241.5|90202.2|90152.2|1190
1600138200000|2020-09-15 02:50:00|90213.8|90163.8|90290.6|90240.6|90297.6|90242.2|90198.2|90128.6|1006
1600138500000|2020-09-15 02:55:00|90289.3|90239.3|90211|90161|90291.8|90241.8|90192.8|90142.8|1326
1600138800000|2020-09-15 03:00:00|90211.9|90161.9|90199.4|90149.4|90260|90210|90165.4|90115.4|1368
1600139100000|2020-09-15 03:05:00|90200.4|90150.4|90190.3|90140.3|90205.9|90155.9|90186.3|90136.3|1292
1600139400000|2020-09-15 03:10:00|90190.2|90140.2|90175.3|90125.3|90201.5|90151.5|90168.1|90118.1|1006
1600139700000|2020-09-15 03:15:00|90174|90124|90196.3|90146.3|90201.6|90151.6|90168.7|90118.7|970
1600140000000|2020-09-15 03:20:00|90196.2|90146.2|90150.8|90100.8|90212.8|90162.8|90115.9|90065.9|1099
1600140300000|2020-09-15 03:25:00|90150.2|90100.2|90135.3|90085.3|90191.6|90141.6|90096.8|90046.8|1086
1600140600000|2020-09-15 03:30:00|90135.8|90085.8|90170|90120|90203.6|90129.9|90107.4|90057.4|1317
1600140900000|2020-09-15 03:35:00|90169.7|90119.7|90113.8|90063.8|90177.9|90127.9|90109.3|90059.3|1094
1600141200000|2020-09-15 03:40:00|90116.7|90066.7|90154.4|90104.4|90215.4|90142.6|90109.2|90059.2|1106
1600141500000|2020-09-15 03:45:00|90155|90105|90169.4|90119.4|90211.8|90128.8|90108.7|90058.7|1141
1600141800000|2020-09-15 03:50:00|90169.8|90119.8|90162.8|90112.8|90175.5|90125.5|90156.4|90106.4|1258
1600142100000|2020-09-15 03:55:00|90163.2|90113.2|90185|90135|90187|90137|90156.5|90106.5|1248
1600142400000|2020-09-15 04:00:00|90186.9|90136.9|90192.2|90142.2|90198|90148|90179.2|90129.2|1446
1600142700000|2020-09-15 04:05:00|90192|90142|90175.4|90125.4|90193.9|90143.9|90166.2|90116.2|1126
1600143000000|2020-09-15 04:10:00|90175.1|90125.1|90159.4|90109.4|90208.5|90158.5|90157.6|90107.6|1287
1600143300000|2020-09-15 04:15:00|90159.7|90109.7|90097.6|90047.6|90177|90127|90073.9|90023.9|1285
1600143600000|2020-09-15 04:20:00|90097.5|90047.5|90088.8|90038.8|90102.5|90052.5|90070.4|90020.4|1312
1600143900000|2020-09-15 04:25:00|90089.5|90039.5|90081.5|90031.5|90103.5|90053.5|90072.4|90022.4|1169
1600144200000|2020-09-15 04:30:00|90080.8|90030.8|90073.9|90023.9|90139|90089|90067.1|90017.1|1084
1600144500000|2020-09-15 04:35:00|90074.5|90024.5|90083.4|90033.4|90095.8|90045.8|90066.1|90016.1|1012
1600144800000|2020-09-15 04:40:00|90084.1|90034.1|90100.5|90050.5|90105.8|90055.8|90055.8|90005.8|812
1600145100000|2020-09-15 04:45:00|90097.9|90047.9|90079.1|90029.1|90105.3|90055.3|90063.3|90013.3|1212
1600145400000|2020-09-15 04:50:00|90080|90030|90062.9|90012.9|90085|90035|90060.6|90010.6|1089
1600145700000|2020-09-15 04:55:00|90063.4|90013.4|90081.3|90031.3|90082.6|90032.6|90056.8|90006.8|997
1600146000000|2020-09-15 05:00:00|90080.1|90030.1|90037.3|89987.3|90080.7|90030.7|90026.3|89976.3|1228
1600146300000|2020-09-15 05:05:00|90037.7|89987.7|90029.4|89979.4|90044.7|89994.7|90024.4|89974.4|994
1600146600000|2020-09-15 05:10:00|90030.2|89980.2|89977.9|89927.9|90031.1|89981.1|89936.4|89886.4|1029
1600146900000|2020-09-15 05:15:00|89977.8|89927.8|90074.6|90024.6|90122.2|90072.2|89976.8|89926.8|1351
1600147200000|2020-09-15 05:20:00|90072.8|90022.8|90008.5|89958.5|90086.7|90036.7|89989.6|89939.6|1220
1600147500000|2020-09-15 05:25:00|90009.1|89959.1|89992.8|89942.8|90013.6|89963.6|89950.9|89900.9|1258
1600147800000|2020-09-15 05:30:00|89993.2|89943.2|90005.6|89955.6|90008|89958|89983.7|89933.7|1306
1600148100000|2020-09-15 05:35:00|90006.1|89956.1|90008.5|89958.5|90015.3|89965.3|90002.3|89952.3|999
1600148400000|2020-09-15 05:40:00|90008.8|89958.8|90015.9|89965.9|90021.4|89971.4|90005|89955|628
1600148700000|2020-09-15 05:45:00|90013|89963|90015.5|89965.5|90035.2|89985.2|90013|89963|713
1600149000000|2020-09-15 05:50:00|90015.4|89965.4|90004|89954|90016|89966|89993.7|89943.7|826
1600149300000|2020-09-15 05:55:00|90004.3|89954.3|90034.6|89984.6|90036.7|89986.7|90002.7|89952.7|1021
1600149600000|2020-09-15 06:00:00|90034.5|89984.5|90084.5|90034.5|90125.9|90075.9|90025.4|89975.4|1397
1600149900000|2020-09-15 06:05:00|90084.2|90034.2|90053.6|90003.6|90090.8|90040.8|90027|89977|1115
1600150200000|2020-09-15 06:10:00|90053.1|90003.1|90011.5|89961.5|90057.4|90007.4|90009.1|89959.1|1081
1600150500000|2020-09-15 06:15:00|90011.3|89961.3|89992.7|89942.7|90019.5|89969.5|89965.7|89915.7|1384
1600150800000|2020-09-15 06:20:00|89992.4|89942.4|89965.1|89915.1|89996.1|89946.1|89923.5|89873.5|1372
1600151100000|2020-09-15 06:25:00|89968.7|89918.7|90009.8|89984.8|90021.7|89984.8|89968.7|89918.7|1269
1600151400000|2020-09-15 06:30:00|90009.2|89984.2|90055|90005|90068.6|90020|90006.9|89980.6|1233
1600151700000|2020-09-15 06:35:00|90055.2|90005.2|90056.1|90006.1|90060.1|90018.5|90014.1|89971.1|810
1600152000000|2020-09-15 06:40:00|90054.9|90004.9|90050.3|90000.3|90084.4|90034.4|90040.8|89990.8|1184
1600152300000|2020-09-15 06:45:00|90051.8|90001.8|90116.4|90066.4|90126.4|90088.7|90051.5|90001.5|1293
1600152600000|2020-09-15 06:50:00|90116.6|90066.6|90079.6|90054.6|90133.9|90088.7|90079.6|90047.9|1104
1600152900000|2020-09-15 06:55:00|90080|90055|90149.3|90099.3|90165.4|90123|90076|90051|1438
1600153200000|2020-09-15 07:00:00|90149|90099|90154.8|90104.8|90182.9|90132.9|90070.1|90045.1|1557
1600153500000|2020-09-15 07:05:00|90155|90105|90235.1|90185.1|90238.4|90195.6|90136|90086|1499
1600153800000|2020-09-15 07:10:00|90235.8|90185.8|90243.9|90218.9|90288.4|90249.9|90205.2|90167|1322
1600154100000|2020-09-15 07:15:00|90243.5|90218.5|90251.7|90201.7|90259.3|90227.4|90218.5|90178.8|1224
1600154400000|2020-09-15 07:20:00|90251.4|90201.4|90166.4|90141.4|90251.4|90216.9|90115.8|90077.9|1449
1600154700000|2020-09-15 07:25:00|90165.7|90140.7|90192.7|90142.7|90225.6|90175.6|90152.5|90108.8|1449
1600155000000|2020-09-15 07:30:00|90192.6|90142.6|90307|90257|90318.2|90279.1|90159|90109|1488
1600155300000|2020-09-15 07:35:00|90306.9|90256.9|90329.7|90279.7|90340.6|90294.5|90269.2|90233.7|1332
1600155600000|2020-09-15 07:40:00|90329.5|90279.5|90299.5|90274.5|90372.7|90329.4|90295.9|90258.5|1566
1600155900000|2020-09-15 07:45:00|90299.6|90274.6|90355.5|90330.5|90383.5|90341.6|90299.6|90274.6|1331
1600156200000|2020-09-15 07:50:00|90355.7|90330.7|90385.9|90360.9|90408.6|90375|90355.7|90330.6|1329
1600156500000|2020-09-15 07:55:00|90386.5|90361.5|90347.3|90297.3|90429.9|90402.9|90336.2|90286.2|1435
1600156800000|2020-09-15 08:00:00|90345.2|90295.2|90330.4|90305.4|90365.8|90332.8|90303.3|90266|1715
1600157100000|2020-09-15 08:05:00|90330.5|90305.5|90314.1|90264.1|90379.7|90329.7|90279.3|90240.4|1420
1600157400000|2020-09-15 08:10:00|90314|90264|90350.3|90325.3|90374.8|90330|90269.1|90232.1|1340
1600157700000|2020-09-15 08:15:00|90362.5|90312.5|90352.6|90327.6|90379.7|90353.1|90316.7|90279.3|1413
1600158000000|2020-09-15 08:20:00|90353|90328|90261.7|90211.7|90369.3|90330.9|90246.1|90207.2|1178
1600158300000|2020-09-15 08:25:00|90261.9|90211.9|90234.9|90209.9|90279|90246.8|90234.1|90204.4|1124
1600158600000|2020-09-15 08:30:00|90234.5|90209.5|90225.5|90175.5|90245.1|90215.4|90184.8|90143|1439
1600158900000|2020-09-15 08:35:00|90225.7|90175.7|90209.2|90184.2|90227.8|90189|90182.3|90151.1|1172
1600159200000|2020-09-15 08:40:00|90209.3|90184.3|90174.6|90149.6|90209.3|90184.3|90149.7|90124.7|1186
1600159500000|2020-09-15 08:45:00|90174.8|90149.8|90214.5|90189.5|90254|90216.9|90174|90149|1203
1600159800000|2020-09-15 08:50:00|90214.6|90189.6|90153.4|90128.4|90216.5|90191.5|90112|90083.2|1348
1600160100000|2020-09-15 08:55:00|90153.3|90128.3|90198.6|90148.6|90200.4|90152.1|90141.5|90113.8|1307
1600160400000|2020-09-15 09:00:00|90203.5|90153.5|90138.5|90088.5|90210.2|90160.2|90129.2|90082|1625
1600160700000|2020-09-15 09:05:00|90138|90088|90092.5|90067.5|90140.1|90106.5|90089.7|90064.7|1184
1600161000000|2020-09-15 09:10:00|90092.3|90067.3|90094.2|90069.2|90114|90076.8|90048.4|90009.3|1279
1600161300000|2020-09-15 09:15:00|90094|90069|90103.2|90053.2|90131|90094.6|90081.8|90042.2|1190
1600161600000|2020-09-15 09:20:00|90103|90053|90060.7|90035.7|90112.7|90074.8|90028.2|89991.1|1282
1600161900000|2020-09-15 09:25:00|90061.1|90036.1|90012.8|89987.8|90080.3|90052.7|90000.6|89966.4|1314
1600162200000|2020-09-15 09:30:00|90013.1|89988.1|90048.7|90023.7|90067.4|90031.3|89994.5|89958.6|1092
1600162500000|2020-09-15 09:35:00|90048.6|90023.6|90011.7|89986.7|90057.6|90023.6|90009.1|89982.9|1042
1600162800000|2020-09-15 09:40:00|90010.7|89985.7|90000.9|89975.9|90037.1|90001.3|89974.6|89934|1072
1600163100000|2020-09-15 09:45:00|90000.8|89975.8|90080.1|90030.1|90091.2|90055.2|89998.7|89965.5|1446
1600163400000|2020-09-15 09:50:00|90079.3|90029.3|90057.4|90032.4|90098.9|90061.7|90036.4|89994|1256
1600163700000|2020-09-15 09:55:00|90055.8|90030.8|90077.4|90027.4|90079.2|90040.9|90038.2|90003|1056
1600164000000|2020-09-15 10:00:00|90077.7|90027.7|90058.5|90033.5|90114|90076|90045.9|90011.8|1324
1600164300000|2020-09-15 10:05:00|90056.7|90031.7|90138.7|90088.7|90143.6|90107.6|90056.1|90021.5|1337
1600164600000|2020-09-15 10:10:00|90138.6|90088.6|90127.4|90077.4|90140.8|90107.4|90110.7|90076.2|1232
1600164900000|2020-09-15 10:15:00|90129.6|90079.6|90061.9|90011.9|90149.1|90112.3|90040.7|90003.7|1387
1600165200000|2020-09-15 10:20:00|90062|90012|90016.6|89966.6|90066|90030|89989.8|89954.7|1412
1600165500000|2020-09-15 10:25:00|90016.3|89966.3|90049.1|90024.1|90061.4|90030.7|90003.8|89962.9|1239
1600165800000|2020-09-15 10:30:00|90049.3|90024.3|90020.5|89970.5|90081|90037.3|90011.4|89968.8|1337
1600166100000|2020-09-15 10:35:00|90020|89970|89976.7|89926.7|90020|89970|89958.4|89918.6|1166
1600166400000|2020-09-15 10:40:00|89976.8|89926.8|90023.5|89973.5|90029.8|89985.9|89958|89918.3|1131
1600166700000|2020-09-15 10:45:00|90023.2|89973.2|89996|89971|90025.3|89988|89991.4|89948.6|1063
1600167000000|2020-09-15 10:50:00|89995.8|89970.8|89985.7|89935.7|90039.5|90004.6|89966.5|89927.5|1210
1600167300000|2020-09-15 10:55:00|89985.3|89935.3|89946.6|89896.6|89985.9|89954.6|89928.3|89890.8|1256
1600167600000|2020-09-15 11:00:00|89947.3|89897.3|89953.3|89903.3|89989.7|89939.7|89931.1|89890.2|1545
1600167900000|2020-09-15 11:05:00|89952.9|89902.9|89942.7|89892.7|89964.8|89926.4|89926.6|89876.6|1329
1600168200000|2020-09-15 11:10:00|89942.3|89892.3|89961.9|89936.9|89968.3|89938.8|89924.6|89874.6|1356
1600168500000|2020-09-15 11:15:00|89961.3|89936.3|89978.4|89928.4|89991.6|89946.3|89956.3|89913.7|1172
1600168800000|2020-09-15 11:20:00|89978.6|89928.6|89975.8|89950.8|89989.8|89950.8|89939.5|89889.5|1156
1600169100000|2020-09-15 11:25:00|89974.3|89949.3|89984.1|89934.1|90024.1|89977.3|89971.4|89924.5|1365
1600169400000|2020-09-15 11:30:00|89983.7|89933.7|89941.2|89891.2|89986.2|89936.2|89908.5|89868.6|1294
1600169700000|2020-09-15 11:35:00|89940.9|89890.9|89924.3|89874.3|89962.6|89912.6|89902.2|89862.9|1340
1600170000000|2020-09-15 11:40:00|89925.5|89875.5|89964.7|89914.7|89981.6|89942.4|89919.4|89875|1287
1600170300000|2020-09-15 11:45:00|89966.3|89916.3|90000.6|89950.6|90000.6|89957.5|89948.6|89898.6|1339
1600170600000|2020-09-15 11:50:00|90001.7|89951.7|90001.5|89951.5|90023.8|89984.5|89984.7|89943.2|1337
1600170900000|2020-09-15 11:55:00|90001.8|89951.8|90019|89969|90019.5|89976.2|89946.8|89909.4|1394
1600171200000|2020-09-15 12:00:00|90019.9|89969.9|90026.5|89976.5|90040.5|89996.2|89982.4|89932.4|1541
1600171500000|2020-09-15 12:05:00|90026.6|89976.6|89961.9|89936.9|90027.8|89990.6|89948.1|89910.9|1256
1600171800000|2020-09-15 12:10:00|89961.7|89936.7|89963.8|89938.8|89983|89956.2|89937|89912|1252
1600172100000|2020-09-15 12:15:00|89964.3|89939.3|89962.8|89912.8|89986.1|89961.1|89930|89897.9|1394
1600172400000|2020-09-15 12:20:00|89947.7|89922.7|90045.4|90020.4|90062.5|90020.4|89947.7|89922.7|1532
1600172700000|2020-09-15 12:25:00|90045.6|90020.6|89992.8|89942.8|90065.2|90023.6|89985|89942.2|1359
1600173000000|2020-09-15 12:30:00|89990.6|89940.6|89964.9|89939.9|90014.6|89984.7|89943.7|89908.1|1319
1600173300000|2020-09-15 12:35:00|89965|89940|90016.4|89991.4|90024.8|89996.5|89964|89939|1275
1600173600000|2020-09-15 12:40:00|90014.3|89989.3|90016.2|89991.2|90038.8|90013.8|90001.4|89976.4|1226
1600173900000|2020-09-15 12:45:00|90017.4|89992.4|90104.8|90079.8|90156.1|90112.5|89982.9|89949.7|1554
1600174200000|2020-09-15 12:50:00|90104.9|90079.9|90076.3|90026.3|90126.6|90098.4|90053.3|90008.8|1561
1600174500000|2020-09-15 12:55:00|90076.8|90026.8|90083.1|90058.1|90105.9|90075.1|90062.8|90026.8|1516
1600174800000|2020-09-15 13:00:00|90082.3|90057.3|90056.5|90031.5|90111.3|90086.3|90054.9|90022.6|1479
1600175100000|2020-09-15 13:05:00|90056|90031|90059.8|90034.8|90067|90040|90038|90012.1|1171
1600175400000|2020-09-15 13:10:00|90059.7|90034.7|90051.4|90001.4|90068|90043|90041.7|89999.9|1125
1600175700000|2020-09-15 13:15:00|90051.7|90001.7|90027|90002|90089.6|90046.4|90026.5|90001.5|1230
1600176000000|2020-09-15 13:20:00|90026.5|90001.5|90069.3|90044.3|90085.6|90059.2|90020.7|89995.7|1368
1600176300000|2020-09-15 13:25:00|90069.5|90044.5|90078|90028|90099.7|90066.7|90054.8|90024.5|1428
1600176600000|2020-09-15 13:30:00|90078.7|90028.7|90064.7|90014.7|90079.2|90037.3|90001.3|89969.5|1530
1600176900000|2020-09-15 13:35:00|90064.3|90014.3|90026.1|90001.1|90064.7|90034.9|90024.2|89993.4|1258
1600177200000|2020-09-15 13:40:00|90026.3|90001.3|90012.3|89987.3|90035.3|90010.3|89992.5|89962.1|1333
1600177500000|2020-09-15 13:45:00|90012.5|89987.5|90210.9|90160.9|90222.3|90184.7|90011.5|89986.5|1706
1600177800000|2020-09-15 13:50:00|90211|90161|90220.7|90170.7|90304.2|90266.6|90168.7|90128.5|2022
1600178100000|2020-09-15 13:55:00|90223.7|90173.7|90221.4|90171.4|90289.9|90246.1|90203.5|90160.9|1837
1600178400000|2020-09-15 14:00:00|90225.6|90175.6|90310.4|90260.4|90366.1|90317.4|90222.8|90172.8|1990
1600178700000|2020-09-15 14:05:00|90310.6|90260.6|90430.3|90380.3|90430.3|90386.8|90296.2|90259.1|1867
1600179000000|2020-09-15 14:10:00|90430.5|90380.5|90415.7|90390.7|90474.1|90436.4|90397.7|90347.7|1861
1600179300000|2020-09-15 14:15:00|90415.9|90390.9|90405|90355|90449.3|90415.2|90371.2|90332.2|1719
1600179600000|2020-09-15 14:20:00|90405.6|90355.6|90515|90465|90546.4|90507.2|90392.7|90355.6|1751
1600179900000|2020-09-15 14:25:00|90515.2|90465.2|90471|90421|90529.3|90490.4|90441.5|90399.3|1684
1600180200000|2020-09-15 14:30:00|90471.7|90421.7|90457.5|90432.5|90523.5|90495.6|90452.6|90410.5|1668
1600180500000|2020-09-15 14:35:00|90458|90433|90377.5|90352.5|90463.5|90438.5|90320.1|90295.1|1778
1600180800000|2020-09-15 14:40:00|90378|90353|90457.7|90432.7|90470|90433.1|90374.9|90324.9|1698
1600181100000|2020-09-15 14:45:00|90458.9|90433.9|90401.5|90351.5|90488.3|90450|90400|90350|1602
1600181400000|2020-09-15 14:50:00|90401.3|90351.3|90372.7|90347.7|90414.2|90364.2|90309.4|90259.4|1836
1600181700000|2020-09-15 14:55:00|90371.9|90346.9|90463.8|90438.8|90489|90464|90364|90325.7|1828
1600182000000|2020-09-15 15:00:00|90463.5|90438.5|90432.4|90407.4|90534.6|90496.8|90394.5|90356.1|1804
1600182300000|2020-09-15 15:05:00|90431.7|90406.7|90396.3|90371.3|90458|90420.1|90382.2|90340.4|1359
1600182600000|2020-09-15 15:10:00|90396.2|90371.2|90409.2|90359.2|90437.8|90399.3|90372.9|90346|1379
1600182900000|2020-09-15 15:15:00|90409|90359|90426.3|90401.3|90448.4|90403.8|90393.5|90358.5|1507
1600183200000|2020-09-15 15:20:00|90426.5|90401.5|90453.2|90428.2|90462.9|90428.2|90405.1|90368.1|1425
1600183500000|2020-09-15 15:25:00|90451.6|90426.6|90413.5|90363.5|90473.5|90438.8|90389.5|90353.6|1434
1600183800000|2020-09-15 15:30:00|90415.5|90365.5|90321.4|90271.4|90430.3|90383.3|90321.4|90271.4|1537
1600184100000|2020-09-15 15:35:00|90321.2|90271.2|90387.1|90337.1|90417.6|90375.6|90281.2|90245.9|1440
1600184400000|2020-09-15 15:40:00|90387.2|90337.2|90356.5|90331.5|90387.2|90339.8|90340.5|90305.7|1094
1600184700000|2020-09-15 15:45:00|90355.9|90330.9|90395.8|90345.8|90403.9|90353.9|90347.9|90310.4|1047
1600185000000|2020-09-15 15:50:00|90396|90346|90389.9|90339.9|90396.1|90357.6|90352.9|90302.9|1310
1600185300000|2020-09-15 15:55:00|90390|90340|90438|90388|90441.8|90402.9|90363.8|90325.4|1317
1600185600000|2020-09-15 16:00:00|90437.6|90387.6|90376.6|90326.6|90439.6|90389.6|90362.9|90322.4|1225
1600185900000|2020-09-15 16:05:00|90376.2|90326.2|90419.6|90369.6|90421.4|90371.4|90348.6|90304.6|1073
1600186200000|2020-09-15 16:10:00|90419.2|90369.2|90362.3|90312.3|90422|90372|90360.7|90310.7|936
1600186500000|2020-09-15 16:15:00|90363.5|90313.5|90386.4|90336.4|90393.5|90343.5|90349.8|90309|921
1600186800000|2020-09-15 16:20:00|90387.3|90337.3|90380.3|90330.3|90392|90342.2|90366.2|90325|715
1600187100000|2020-09-15 16:25:00|90380|90330|90402.9|90352.9|90408.1|90365.6|90370.7|90325.7|1042
1600187400000|2020-09-15 16:30:00|90403.3|90353.3|90384.9|90334.9|90407|90369.8|90370.6|90333.5|842
1600187700000|2020-09-15 16:35:00|90384.7|90334.7|90369.6|90319.6|90387.2|90343|90357.5|90318|859
1600188000000|2020-09-15 16:40:00|90369.5|90319.5|90351.9|90301.9|90373.3|90323.3|90336.2|90293.9|881
1600188300000|2020-09-15 16:45:00|90352.6|90302.6|90301|90251|90352.6|90309.1|90284.7|90244.7|863
1600188600000|2020-09-15 16:50:00|90301.3|90251.3|90301.9|90251.9|90322.5|90272.5|90299.7|90249.7|832
1600188900000|2020-09-15 16:55:00|90301.8|90251.8|90289.8|90239.8|90305.8|90255.8|90282.1|90232.1|844
1600189200000|2020-09-15 17:00:00|90289.3|90239.3|90306.4|90256.4|90309.7|90259.7|90283.2|90238.8|893
1600189500000|2020-09-15 17:05:00|90306.8|90256.8|90282.6|90232.6|90306.8|90256.8|90267.8|90217.8|1039
1600189800000|2020-09-15 17:10:00|90280.2|90230.2|90258|90208|90291.8|90241.8|90244.8|90198.5|979
1600190100000|2020-09-15 17:15:00|90258.1|90208.1|90186.2|90136.2|90271.3|90221.3|90163.8|90113.8|1040
1600190400000|2020-09-15 17:20:00|90186.8|90136.8|90260.1|90210.1|90266.7|90216.7|90185.8|90135.8|1160
1600190700000|2020-09-15 17:25:00|90259.3|90209.3|90255.7|90205.7|90270.5|90220.5|90248.9|90198.9|826
1600191000000|2020-09-15 17:30:00|90256.5|90206.5|90278.4|90228.4|90288.6|90238.6|90253|90203|902
1600191300000|2020-09-15 17:35:00|90279.4|90229.4|90280|90230|90283.8|90233.8|90269.9|90219.9|822
1600191600000|2020-09-15 17:40:00|90279.9|90229.9|90293.4|90243.4|90304.5|90254.5|90275.7|90225.7|852
1600191900000|2020-09-15 17:45:00|90293.6|90243.6|90284.9|90234.9|90296.5|90246.5|90276|90226|972
1600192200000|2020-09-15 17:50:00|90287.6|90237.6|90236.9|90186.9|90303.8|90253.8|90211.4|90172.4|1096
1600192500000|2020-09-15 17:55:00|90237.3|90187.3|90342.4|90292.4|90347.1|90297.1|90231.8|90181.8|1143
1600192800000|2020-09-15 18:00:00|90342.2|90292.2|90380.3|90330.3|90384.8|90334.8|90328.4|90278.4|1324
1600193100000|2020-09-15 18:05:00|90380.4|90330.4|90386.7|90336.7|90401.5|90351.5|90337.5|90287.5|1095
1600193400000|2020-09-15 18:10:00|90387.6|90337.6|90362.3|90312.3|90389.7|90339.7|90347|90297|797
1600193700000|2020-09-15 18:15:00|90362.5|90312.5|90374.5|90324.5|90379.1|90329.1|90357.8|90307.8|883
1600194000000|2020-09-15 18:20:00|90374.1|90324.1|90352.7|90302.7|90375.3|90325.3|90324|90274|917
1600194300000|2020-09-15 18:25:00|90352.6|90302.6|90372.4|90322.4|90382.6|90332.6|90333.7|90283.7|1085
1600194600000|2020-09-15 18:30:00|90372.1|90322.1|90381.8|90331.8|90391.4|90341.4|90367.7|90317.7|710
1600194900000|2020-09-15 18:35:00|90381.4|90331.4|90324.5|90274.5|90383.8|90333.8|90313.6|90263.6|1115
1600195200000|2020-09-15 18:40:00|90325.1|90275.1|90327.3|90277.3|90333.4|90283.4|90309.2|90259.2|872
1600195500000|2020-09-15 18:45:00|90326.4|90276.4|90316.5|90266.5|90328.5|90278.5|90304.3|90254.3|767
1600195800000|2020-09-15 18:50:00|90316.4|90266.4|90284|90234|90318.3|90268.3|90276.8|90226.8|772
1600196100000|2020-09-15 18:55:00|90283.9|90233.9|90269.8|90219.8|90299.5|90249.5|90269.4|90219.4|1056
1600196400000|2020-09-15 19:00:00|90269.6|90219.6|90310.1|90260.1|90325.4|90275.4|90262.4|90216.5|1264
1600196700000|2020-09-15 19:05:00|90310|90260|90338.4|90288.4|90355.4|90305.4|90306.8|90256.8|1065
1600197000000|2020-09-15 19:10:00|90337.9|90287.9|90393.7|90343.7|90402.3|90352.3|90334.7|90284.7|938
1600197300000|2020-09-15 19:15:00|90394.6|90344.6|90380.7|90330.7|90397.8|90347.8|90378.3|90328.3|1482
1600197600000|2020-09-15 19:20:00|90383|90333|90381.8|90331.8|90387.2|90337.2|90363.9|90313.9|1033
1600197900000|2020-09-15 19:25:00|90382|90332|90363.8|90313.8|90385.3|90335.3|90361.7|90311.7|811
1600198200000|2020-09-15 19:30:00|90362.3|90312.3|90467.2|90417.2|90477.6|90427.6|90359.5|90309.5|1034
1600198500000|2020-09-15 19:35:00|90468.1|90418.1|90427|90377|90468.2|90418.2|90410.4|90360.4|1068
1600198800000|2020-09-15 19:40:00|90426.8|90376.8|90420.3|90370.3|90448|90398|90412.4|90362.4|890
1600199100000|2020-09-15 19:45:00|90420.5|90370.5|90408.1|90358.1|90424.7|90374.7|90405.5|90355.5|721
1600199400000|2020-09-15 19:50:00|90408.2|90358.2|90375.8|90325.8|90410.9|90360.9|90371.5|90321.5|757
1600199700000|2020-09-15 19:55:00|90373.9|90323.9|90368.6|90318.6|90376.8|90326.8|90357.2|90307.2|1256
1600200000000|2020-09-15 20:00:00|90369.6|90319.6|90378.6|90328.6|90432.2|90382.2|90368.7|90318.7|1002
1600200300000|2020-09-15 20:05:00|90378.8|90328.8|90364.6|90314.6|90382.3|90332.3|90360.2|90310.2|718
1600200600000|2020-09-15 20:10:00|90363.6|90313.6|90375.3|90325.3|90382.9|90332.9|90362|90312|553
1600200900000|2020-09-15 20:15:00|90374.6|90324.6|90385.8|90335.8|90394|90344|90374.6|90324.6|644
1600201200000|2020-09-15 20:20:00|90385.7|90335.7|90386|90336|90391|90341|90378.1|90328.1|789
1600201500000|2020-09-15 20:25:00|90386.5|90336.5|90340|90290|90397.2|90347.2|90329.7|90279.7|977
1600201800000|2020-09-15 20:30:00|90334.9|90284.9|90353.1|90303.1|90355.3|90305.3|90314.7|90264.7|825
1600202100000|2020-09-15 20:35:00|90353.2|90303.2|90360.5|90310.5|90362.8|90312.8|90347.9|90297.9|495
1600202400000|2020-09-15 20:40:00|90362.3|90312.3|90332.4|90282.4|90383.5|90333.5|90310|90260|826
1600202700000|2020-09-15 20:45:00|90334.6|90284.6|90325.2|90275.2|90343.8|90293.8|90324.3|90274.3|683
1600203000000|2020-09-15 20:50:00|90324.5|90274.5|90323|90273|90328.9|90278.9|90317.1|90267.1|436
1600203300000|2020-09-15 20:55:00|90321.4|90271.4|90322.1|90272.1|90480.4|90316.8|90315.4|90255.4|520
1600203600000|2020-09-15 21:00:00|90317.6|90267.6|90390.5|90256.6|90422.4|90304.7|90317.4|90240.5|140
1600203900000|2020-09-15 21:05:00|90426.1|90198.9|90396.3|90233|90433.1|90267.3|90378.5|90196|353
1600204200000|2020-09-15 21:10:00|90396.2|90231.1|90438.7|90186|90438.8|90294.3|90338.8|90186|301
1600204500000|2020-09-15 21:15:00|90387.8|90237.8|90336.3|90286.3|90447.6|90303.2|90334.8|90187.8|156
1600204800000|2020-09-15 21:20:00|90336.7|90286.7|90391.6|90218.6|90445.3|90296.7|90335.6|90186|374
1600205100000|2020-09-15 21:25:00|90391.1|90239.9|90405.4|90190|90429.4|90288.8|90333.1|90173.3|127
1600205400000|2020-09-15 21:30:00|90373|90212|90380.3|90242.6|90418|90292.2|90329.2|90199.2|211
1600205700000|2020-09-15 21:35:00|90337.3|90287.3|90337|90287|90419|90293.7|90333.4|90207|123
1600206000000|2020-09-15 21:40:00|90340.4|90290.4|90392.6|90248.1|90420|90295.3|90337|90206.7|156
1600206300000|2020-09-15 21:45:00|90344.3|90294.3|90403|90207|90413.7|90294.3|90334.8|90206.9|160
1600206600000|2020-09-15 21:50:00|90409.8|90205.6|90373.1|90241.5|90440.5|90293.4|90333.8|90194.1|140
1600206900000|2020-09-15 21:55:00|90383.4|90234.7|90460.1|90247.6|90525.7|90286.4|90331.5|90176.8|301
1600207200000|2020-09-15 22:00:00|90459.1|90246.5|90478.7|90303.8|90554.6|90322.1|90429.3|90212.7|941
1600207500000|2020-09-15 22:05:00|90479.5|90302.7|90471.6|90302.7|90481.4|90323.2|90461.5|90298.4|566
1600207800000|2020-09-15 22:10:00|90461.3|90308.7|90463.9|90308.8|90478.9|90331.3|90449.4|90304.9|438
1600208100000|2020-09-15 22:15:00|90463.8|90304.1|90453.4|90312.2|90473|90328|90449.2|90290.4|572
1600208400000|2020-09-15 22:20:00|90454.8|90312.9|90455.8|90296.4|90468.8|90324.2|90444.3|90287.7|517
1600208700000|2020-09-15 22:25:00|90456.6|90296.2|90455.9|90299.4|90470|90318.5|90444.1|90289.6|343
1600209000000|2020-09-15 22:30:00|90442.4|90305.8|90456.9|90298.5|90462.4|90316.4|90441.5|90290.7|411
1600209300000|2020-09-15 22:35:00|90455.9|90299.7|90449.4|90259.6|90469|90315|90430.6|90246.6|501
1600209600000|2020-09-15 22:40:00|90446.4|90263.3|90454|90248.9|90471.5|90277.7|90435.7|90233.5|390
1600209900000|2020-09-15 22:45:00|90455.9|90247.7|90450.1|90269.8|90481.3|90286.8|90437.4|90234.2|485
1600210200000|2020-09-15 22:50:00|90450|90269.9|90452.8|90251.6|90473.3|90291|90438.8|90244.2|590
1600210500000|2020-09-15 22:55:00|90452.9|90252.2|90468.7|90229.7|90482.8|90272.3|90435.1|90220.7|899
1600210800000|2020-09-15 23:00:00|90468|90231.1|90354.9|90304.9|90468|90325.1|90337.2|90231.1|546
1600211100000|2020-09-15 23:05:00|90354|90304|90353|90303|90362.4|90312.4|90346.9|90296.9|336
1600211400000|2020-09-15 23:10:00|90353.2|90303.2|90303.6|90253.6|90371.4|90321.4|90300.3|90250.3|655
1600211700000|2020-09-15 23:15:00|90303.2|90253.2|90353.7|90303.7|90353.8|90303.8|90300.6|90250.6|466
1600212000000|2020-09-15 23:20:00|90353.8|90303.8|90368.4|90318.4|90374.4|90324.4|90335.3|90285.3|454
1600212300000|2020-09-15 23:25:00|90375|90325|90405.2|90355.2|90405.6|90355.6|90366.5|90316.5|566
1600212600000|2020-09-15 23:30:00|90404.9|90354.9|90363.4|90313.4|90416.7|90366.7|90346.7|90296.7|648
1600212900000|2020-09-15 23:35:00|90362.1|90312.1|90435.3|90385.3|90443.2|90393.2|90358.3|90308.3|690
1600213200000|2020-09-15 23:40:00|90435.8|90385.8|90445.2|90395.2|90472.5|90422.5|90433.7|90383.7|765
1600213500000|2020-09-15 23:45:00|90445.3|90395.3|90470.5|90420.5|90473.5|90423.5|90419.6|90369.6|512
1600213800000|2020-09-15 23:50:00|90470.7|90420.7|90422.9|90372.9|90473.2|90423.2|90422.9|90372.9|578
1600214100000|2020-09-15 23:55:00|90423.4|90373.4|90438.7|90388.7|90441|90391|90408.1|90358.1|764
1600214400000|2020-09-16 00:00:00|90438|90388|90457.1|90407.1|90466.6|90416.6|90435.8|90385.8|921
1600214700000|2020-09-16 00:05:00|90457.2|90407.2|90454.9|90404.9|90559.5|90469.5|90410.2|90315.3|1171
1600215000000|2020-09-16 00:10:00|90499.8|90360.6|90535|90485|90551.9|90501.9|90455.1|90348.2|1048
1600215300000|2020-09-16 00:15:00|90534.7|90484.7|90593.8|90543.8|90599.1|90549.1|90511.6|90461.6|1367
1600215600000|2020-09-16 00:20:00|90594.5|90544.5|90570.6|90520.6|90602.7|90552.7|90558.9|90508.9|1098
1600215900000|2020-09-16 00:25:00|90570.5|90520.5|90553|90503|90582.8|90532.8|90552.2|90502.2|1012
1600216200000|2020-09-16 00:30:00|90553.9|90503.9|90544.3|90494.3|90553.9|90503.9|90525.5|90475.5|1135
1600216500000|2020-09-16 00:35:00|90543.5|90493.5|90539.9|90489.9|90544.8|90494.8|90529.4|90479.4|641
1600216800000|2020-09-16 00:40:00|90539.1|90489.1|90569.5|90519.5|90571.6|90521.6|90537.5|90487.5|1140
1600217100000|2020-09-16 00:45:00|90570.3|90520.3|90546|90496|90572.5|90522.5|90535.9|90485.9|1376
1600217400000|2020-09-16 00:50:00|90547.1|90497.1|90557|90507|90560.8|90510.8|90532|90482|1174
1600217700000|2020-09-16 00:55:00|90557.4|90507.4|90548.8|90498.8|90567.6|90517.6|90546.8|90496.8|1104
1600218000000|2020-09-16 01:00:00|90549.2|90499.2|90595.4|90545.4|90600.1|90550.1|90536.7|90486.7|1200
1600218300000|2020-09-16 01:05:00|90596.2|90546.2|90559.1|90509.1|90612.1|90562.1|90556.5|90506.5|1073
1600218600000|2020-09-16 01:10:00|90559|90509|90578.5|90528.5|90583.5|90533.5|90554.5|90504.5|852
1600218900000|2020-09-16 01:15:00|90577.1|90527.1|90509.2|90459.2|90581|90531|90505.1|90455.1|1143
1600219200000|2020-09-16 01:20:00|90509.3|90459.3|90494.7|90444.7|90513.7|90463.7|90462.5|90412.5|1028
1600219500000|2020-09-16 01:25:00|90493.9|90443.9|90438.3|90388.3|90500.8|90450.8|90432.6|90382.6|1250
1600219800000|2020-09-16 01:30:00|90439.1|90389.1|90393.3|90343.3|90450|90400|90390.4|90340.4|1188
1600220100000|2020-09-16 01:35:00|90392.6|90342.6|90371.8|90321.8|90394.5|90344.5|90370.3|90320.3|1275
1600220400000|2020-09-16 01:40:00|90372.6|90322.6|90352.5|90302.5|90378.4|90328.4|90347.7|90297.7|1368
1600220700000|2020-09-16 01:45:00|90353|90303|90364.6|90314.6|90373.4|90323.4|90346.9|90296.9|1327
1600221000000|2020-09-16 01:50:00|90368.6|90318.6|90353.2|90303.2|90377.8|90327.8|90343.7|90293.7|1245
1600221300000|2020-09-16 01:55:00|90350.6|90300.6|90258.4|90208.4|90362.3|90312.3|90244.4|90194.4|1058
1600221600000|2020-09-16 02:00:00|90258.9|90208.9|90232.7|90182.7|90258.9|90208.9|90218.6|90168.6|1432
1600221900000|2020-09-16 02:05:00|90233.2|90183.2|90290.9|90240.9|90303.9|90253.9|90230.3|90180.3|1330
1600222200000|2020-09-16 02:10:00|90291.4|90241.4|90260.6|90210.6|90298.7|90248.7|90257.6|90207.6|1115
1600222500000|2020-09-16 02:15:00|90261.6|90211.6|90270.7|90220.7|90273.1|90223.1|90258|90208|1004
1600222800000|2020-09-16 02:20:00|90270.5|90220.5|90273|90223|90276.4|90226.4|90259.9|90209.9|869
1600223100000|2020-09-16 02:25:00|90273.1|90223.1|90221.9|90171.9|90274.2|90224.2|90216.4|90166.4|728
1600223400000|2020-09-16 02:30:00|90222.3|90172.3|90225.8|90175.8|90263|90213|90219.3|90169.3|926
1600223700000|2020-09-16 02:35:00|90225.6|90175.6|90206.9|90156.9|90233|90183|90202.4|90152.4|876
1600224000000|2020-09-16 02:40:00|90206.3|90156.3|90228.4|90178.4|90229.5|90179.5|90203.8|90153.8|690
1600224300000|2020-09-16 02:45:00|90228.7|90178.7|90264|90214|90264.7|90214.7|90223.2|90173.2|880
1600224600000|2020-09-16 02:50:00|90263.3|90213.3|90259.1|90209.1|90272.7|90222.7|90254.4|90204.4|736
1600224900000|2020-09-16 02:55:00|90258.4|90208.4|90243.5|90193.5|90265.5|90215.5|90241.4|90191.4|649
1600225200000|2020-09-16 03:00:00|90243.2|90193.2|90237.1|90187.1|90244.7|90194.7|90221.4|90171.4|945
1600225500000|2020-09-16 03:05:00|90237.2|90187.2|90215.4|90165.4|90240.7|90190.7|90210.8|90160.8|1101
1600225800000|2020-09-16 03:10:00|90215.5|90165.5|90176.4|90126.4|90222.2|90172.2|90170.6|90120.6|856
1600226100000|2020-09-16 03:15:00|90175.7|90125.7|90177.9|90127.9|90214.3|90164.3|90172.3|90122.3|1005
1600226400000|2020-09-16 03:20:00|90177.1|90127.1|90208.4|90158.4|90210.7|90160.7|90174|90124|1318
1600226700000|2020-09-16 03:25:00|90205.7|90155.7|90194.3|90144.3|90209.4|90159.4|90174.2|90124.2|1282
1600227000000|2020-09-16 03:30:00|90193.3|90143.3|90184.5|90134.5|90197.5|90147.5|90174.2|90124.2|1316
1600227300000|2020-09-16 03:35:00|90184.3|90134.3|90191.5|90141.5|90208.5|90158.5|90176.7|90126.7|1357
1600227600000|2020-09-16 03:40:00|90191.3|90141.3|90209.5|90159.5|90217.3|90167.3|90183.4|90133.4|1271
1600227900000|2020-09-16 03:45:00|90208.9|90158.9|90188.4|90138.4|90233|90183|90182.5|90132.5|1247
1600228200000|2020-09-16 03:50:00|90187.2|90137.2|90188.6|90138.6|90210|90160|90174.9|90124.9|1161
1600228500000|2020-09-16 03:55:00|90187.1|90137.1|90182.4|90132.4|90199.4|90149.4|90172.4|90122.4|679
1600228800000|2020-09-16 04:00:00|90183.6|90133.6|90178.5|90128.5|90184|90134|90167.8|90117.8|730
1600229100000|2020-09-16 04:05:00|90177.9|90127.9|90173.2|90123.2|90198.2|90148.2|90169.6|90119.6|569
1600229400000|2020-09-16 04:10:00|90172.5|90122.5|90170.4|90120.4|90174.9|90124.9|90157.3|90107.3|702
1600229700000|2020-09-16 04:15:00|90169.9|90119.9|90172.5|90122.5|90180.4|90130.4|90155.4|90105.4|650
1600230000000|2020-09-16 04:20:00|90171.2|90121.2|90172.5|90122.5|90180.2|90130.2|90162.2|90112.2|596
1600230300000|2020-09-16 04:25:00|90172.7|90122.7|90171.2|90121.2|90178.8|90128.8|90160|90110|568
1600230600000|2020-09-16 04:30:00|90171.5|90121.5|90169.9|90119.9|90178.2|90128.2|90160.8|90110.8|666
1600230900000|2020-09-16 04:35:00|90169.5|90119.5|90176.8|90126.8|90186.4|90136.4|90166|90116|672
1600231200000|2020-09-16 04:40:00|90175.9|90125.9|90201.5|90151.5|90204.5|90154.5|90163|90113|789
1600231500000|2020-09-16 04:45:00|90202.5|90152.5|90180.2|90130.2|90212.4|90162.4|90170.4|90120.4|969
1600231800000|2020-09-16 04:50:00|90180.3|90130.3|90187.1|90137.1|90195.8|90145.8|90176|90126|1038
1600232100000|2020-09-16 04:55:00|90186.9|90136.9|90146.1|90096.1|90188.9|90138.9|90129.9|90079.9|1178
1600232400000|2020-09-16 05:00:00|90144.6|90094.6|90132.8|90082.8|90160.6|90110.6|90112|90062|754
1600232700000|2020-09-16 05:05:00|90133.4|90083.4|90126.3|90076.3|90136.2|90086.2|90087.3|90037.3|1271
1600233000000|2020-09-16 05:10:00|90125.3|90075.3|90142.4|90092.4|90146.7|90096.7|90103.3|90053.3|1017
1600233300000|2020-09-16 05:15:00|90141.6|90091.6|90125|90075|90142.4|90092.4|90105.3|90055.3|977
1600233600000|2020-09-16 05:20:00|90124|90074|90103.5|90053.5|90126.9|90076.9|90089.9|90039.9|989
1600233900000|2020-09-16 05:25:00|90102.4|90052.4|90104.8|90054.8|90112.2|90062.2|90094.2|90044.2|1090
1600234200000|2020-09-16 05:30:00|90104.5|90054.5|90096.7|90046.7|90107.4|90057.4|90052.8|90002.8|1003
1600234500000|2020-09-16 05:35:00|90097.4|90047.4|90091.3|90041.3|90099.7|90049.7|90080.4|90030.4|805
1600234800000|2020-09-16 05:40:00|90091.1|90041.1|90133.8|90083.8|90182.2|90132.2|90076|90026|1037
1600235100000|2020-09-16 05:45:00|90133.5|90083.5|90123.3|90073.3|90190.1|90140.1|90120.3|90070.3|1100
1600235400000|2020-09-16 05:50:00|90123.5|90073.5|90139.8|90089.8|90142.2|90092.2|90116.5|90066.5|990
1600235700000|2020-09-16 05:55:00|90138.5|90088.5|90127.9|90077.9|90220.2|90170.2|90073.3|90023.3|1524
1600236000000|2020-09-16 06:00:00|90129.6|90079.6|90152.8|90102.8|90159.4|90109.4|90085.7|90035.7|1426
1600236300000|2020-09-16 06:05:00|90149.7|90099.7|90161.8|90111.8|90162.7|90112.7|90102.8|90052.8|1353
1600236600000|2020-09-16 06:10:00|90161.2|90111.2|90200.7|90150.7|90231.2|90181.2|90137.9|90087.9|1299
1600236900000|2020-09-16 06:15:00|90201.4|90151.4|90201.5|90151.5|90229.6|90179.6|90158.9|90108.9|1297
1600237200000|2020-09-16 06:20:00|90201.6|90151.6|90149.3|90099.3|90217.1|90167.1|90142.9|90092.9|1163
1600237500000|2020-09-16 06:25:00|90149.4|90099.4|90146.4|90096.4|90173.6|90123.6|90114|90064|1352
1600237800000|2020-09-16 06:30:00|90145.9|90095.9|90112.6|90062.6|90151.9|90108.2|90095.2|90055.9|1280
1600238100000|2020-09-16 06:35:00|90112.4|90062.4|90094.1|90044.1|90114|90075.6|90074.7|90034.4|1055
1600238400000|2020-09-16 06:40:00|90095.1|90045.1|90061.6|90011.6|90108.5|90070.1|90059|90011.6|1043
1600238700000|2020-09-16 06:45:00|90052.5|90027.5|90073.6|90023.6|90088|90038|90031.2|89990.2|1226
1600239000000|2020-09-16 06:50:00|90074.1|90024.1|90054.4|90004.4|90077.2|90039|90025|89980.6|1272
1600239300000|2020-09-16 06:55:00|90054.1|90004.1|90050.3|90025.3|90067|90025.3|90015.6|89988.5|1209
1600239600000|2020-09-16 07:00:00|90050|90025|90022.4|89997.4|90094.5|90057.7|90008.9|89982|1604
1600239900000|2020-09-16 07:05:00|90021.4|89996.4|90064.6|90039.6|90103.4|90065.3|90020.3|89995.3|1410
1600240200000|2020-09-16 07:10:00|90066.3|90041.3|90094|90069|90134.7|90084.7|90041.3|90006.1|1461
1600240500000|2020-09-16 07:15:00|90093.7|90068.7|90081.9|90056.9|90124.5|90079.8|90080.1|90045.2|1343
1600240800000|2020-09-16 07:20:00|90082|90057|90137.1|90112.1|90147|90113.2|90068.4|90030.9|1362
1600241100000|2020-09-16 07:25:00|90136.7|90111.7|90129|90079|90157.7|90125.2|90111|90069.7|1334
1600241400000|2020-09-16 07:30:00|90128.7|90078.7|90044.1|89994.1|90136.5|90101.2|90025|89975|1518
1600241700000|2020-09-16 07:35:00|90044|89994|90073|90023|90079.9|90042.6|90032.7|89993|1391
1600242000000|2020-09-16 07:40:00|90073.1|90023.1|90038.2|89988.2|90090.3|90058.2|90024.4|89986.6|1271
1600242300000|2020-09-16 07:45:00|90039.2|89989.2|90102.6|90052.6|90112.8|90076.5|90019.7|89980|1504
1600242600000|2020-09-16 07:50:00|90101.7|90051.7|90076|90026|90110.5|90076.6|90054.8|90004.8|1528
1600242900000|2020-09-16 07:55:00|90075.6|90025.6|90004.8|89979.8|90078|90028|90000.4|89962.8|1334
1600243200000|2020-09-16 08:00:00|90004.4|89979.4|90017.3|89967.3|90052.8|90015.8|89989.5|89951.6|1347
1600243500000|2020-09-16 08:05:00|90017.9|89967.9|89964.2|89939.2|90028.8|89991.4|89952.5|89918.2|1426
1600243800000|2020-09-16 08:10:00|89964.1|89939.1|89974.5|89924.5|90001|89961.2|89950|89914.1|1530
1600244100000|2020-09-16 08:15:00|89973.8|89923.8|89908.8|89883.8|89974.2|89936.2|89875.5|89843.1|1585
1600244400000|2020-09-16 08:20:00|89907.9|89882.9|89846.4|89821.4|89916.2|89884.7|89804.6|89766.7|1696
1600244700000|2020-09-16 08:25:00|89846.6|89821.6|89893.1|89868.1|89907.5|89882.1|89845.4|89808.5|1444
1600245000000|2020-09-16 08:30:00|89893.2|89868.2|89860.4|89835.4|89903.2|89878.2|89848.6|89823.6|1403
1600245300000|2020-09-16 08:35:00|89860.1|89835.1|89839.9|89814.9|89864.2|89839.2|89821.9|89788.1|1163
1600245600000|2020-09-16 08:40:00|89839.2|89814.2|89833.9|89808.9|89849.5|89819.4|89807.4|89769.9|981
1600245900000|2020-09-16 08:45:00|89833.4|89808.4|89859.9|89834.9|89878|89842.4|89830.8|89796.5|1106
1600246200000|2020-09-16 08:50:00|89858.7|89833.7|89932.7|89882.7|89935|89890.7|89848.5|89816.7|1113
1600246500000|2020-09-16 08:55:00|89932.6|89882.6|89909.5|89859.5|89942.6|89895.4|89889.4|89845.1|1432
1600246800000|2020-09-16 09:00:00|89908.8|89858.8|89857.8|89832.8|89912.6|89862.6|89831.7|89793.7|1412
1600247100000|2020-09-16 09:05:00|89857.7|89832.7|89864.5|89839.5|89875.6|89839.5|89811.9|89773.8|1285
1600247400000|2020-09-16 09:10:00|89862.9|89837.9|89892.4|89867.4|89896.2|89867.6|89837.8|89804.5|1273
1600247700000|2020-09-16 09:15:00|89892.1|89867.1|89891|89866|89922.7|89888.3|89878.4|89843.6|1391
1600248000000|2020-09-16 09:20:00|89891.3|89866.3|89879.5|89829.5|89912.9|89873.2|89847.4|89797.8|1641
1600248300000|2020-09-16 09:25:00|89879.6|89829.6|89817.9|89767.9|89881.8|89831.8|89795.1|89761.4|1445
1600248600000|2020-09-16 09:30:00|89819.3|89769.3|89849.7|89824.7|89875.3|89838.4|89807.3|89765.6|1364
1600248900000|2020-09-16 09:35:00|89849.6|89824.6|89817.6|89792.6|89870.9|89833|89808.8|89778.1|1284
1600249200000|2020-09-16 09:40:00|89816.9|89791.9|89803.1|89778.1|89819.2|89794.2|89757.6|89722.5|1256
1600249500000|2020-09-16 09:45:00|89802.9|89777.9|89759.4|89734.4|89821.6|89786.3|89757.7|89720.5|1439
1600249800000|2020-09-16 09:50:00|89760|89735|89785.6|89760.6|89804.1|89768.4|89759.5|89723.1|1380
1600250100000|2020-09-16 09:55:00|89785.8|89760.8|89778.8|89753.8|89797.6|89768.1|89761.1|89736.1|1164
1600250400000|2020-09-16 10:00:00|89779.2|89754.2|89771.3|89746.3|89810.3|89781.5|89769.2|89744.2|1205
1600250700000|2020-09-16 10:05:00|89769.6|89744.6|89795.3|89770.3|89804.7|89773.6|89762.4|89732.7|1186
1600251000000|2020-09-16 10:10:00|89795.2|89770.2|89822.1|89797.1|89850|89807.8|89761.9|89725.9|1384
1600251300000|2020-09-16 10:15:00|89822.2|89797.2|89786.1|89736.1|89836.7|89797.7|89735.6|89700.5|1528
1600251600000|2020-09-16 10:20:00|89786.3|89736.3|89798.3|89773.3|89798.8|89773.8|89773.5|89736.3|1203
1600251900000|2020-09-16 10:25:00|89798.9|89773.9|89767.9|89742.9|89801.1|89776.1|89747.1|89722.1|1217
1600252200000|2020-09-16 10:30:00|89768.3|89743.3|89753.1|89728.1|89790.9|89761.1|89745.4|89720.4|1244
1600252500000|2020-09-16 10:35:00|89753|89728|89800.2|89775.2|89809.8|89779.6|89749.7|89722.6|1271
1600252800000|2020-09-16 10:40:00|89803|89778|89861.5|89836.5|89890.5|89853.9|89803|89769.8|1548
1600253100000|2020-09-16 10:45:00|89861.2|89836.2|89776.1|89751.1|89885.8|89860.8|89750.3|89714.8|1501
1600253400000|2020-09-16 10:50:00|89776.6|89751.6|89718.4|89693.4|89788.9|89751.6|89714|89686.7|1426
1600253700000|2020-09-16 10:55:00|89717.9|89692.9|89787.1|89737.1|89792.8|89756.8|89716.2|89691.2|1285
1600254000000|2020-09-16 11:00:00|89773.4|89748.4|89767|89717|89800.8|89769|89749.8|89709.8|1642
1600254300000|2020-09-16 11:05:00|89768.4|89718.4|89790.8|89765.8|89817.2|89776.1|89762.3|89712.3|1458
1600254600000|2020-09-16 11:10:00|89791.4|89766.4|89770.7|89745.7|89820.8|89788|89764.8|89732.1|1409
1600254900000|2020-09-16 11:15:00|89770.8|89745.8|89781.7|89756.7|89812.6|89770|89754.1|89711.2|1371
1600255200000|2020-09-16 11:20:00|89781.5|89756.5|89804.5|89779.5|89809.3|89784.3|89743.4|89718.4|1437
1600255500000|2020-09-16 11:25:00|89804.8|89779.8|89880.5|89830.5|89882.1|89837.1|89792.8|89765|1407
1600255800000|2020-09-16 11:30:00|89882.4|89832.4|89907.9|89882.9|89935.4|89890.7|89864.2|89826.6|1496
1600256100000|2020-09-16 11:35:00|89909|89884|89833.9|89808.9|89912.1|89887.1|89833.5|89796.2|1259
1600256400000|2020-09-16 11:40:00|89834|89809|89804.9|89779.9|89853|89828|89804.3|89778.6|1152
1600256700000|2020-09-16 11:45:00|89804.7|89779.7|89829.4|89804.4|89835.5|89806.6|89768.5|89722.3|1217
1600257000000|2020-09-16 11:50:00|89828.7|89803.7|89865.5|89840.5|89893.7|89864.7|89826.9|89800.7|1246
1600257300000|2020-09-16 11:55:00|89865.4|89840.4|89842.1|89817.1|89873.5|89848.5|89810.9|89785.9|1453
1600257600000|2020-09-16 12:00:00|89842.2|89817.2|89785.2|89760.2|89858.2|89828.8|89776|89751|1535
1600257900000|2020-09-16 12:05:00|89785.4|89760.4|89790.5|89765.5|89820.3|89795.3|89780.1|89755.1|1194
1600258200000|2020-09-16 12:10:00|89789.8|89764.8|89845.2|89820.2|89863.9|89824.8|89765.2|89740.2|1275
1600258500000|2020-09-16 12:15:00|89844.6|89819.6|89829.1|89804.1|89847.1|89822.1|89809.1|89784.1|1163
1600258800000|2020-09-16 12:20:00|89833.3|89808.3|89772.5|89747.5|89839.5|89814.5|89758.3|89733.3|1239
1600259100000|2020-09-16 12:25:00|89772.8|89747.8|89811.8|89761.8|89827|89777|89726.3|89687.1|1417
1600259400000|2020-09-16 12:30:00|89813.8|89763.8|89858.8|89808.8|89870.5|89835.3|89756.4|89706.6|1687
1600259700000|2020-09-16 12:35:00|89857.6|89807.6|89923.3|89898.3|89946.3|89908.1|89821.9|89796.9|1690
1600260000000|2020-09-16 12:40:00|89922.4|89897.4|89936.8|89886.8|89982.3|89944.4|89909.5|89880.6|1905
1600260300000|2020-09-16 12:45:00|89937|89887|90177.5|90127.5|90181.8|90140.2|89917.3|89880.9|1867
1600260600000|2020-09-16 12:50:00|90176.8|90126.8|90077.7|90052.7|90177.6|90136.5|90067.7|90017.7|1686
1600260900000|2020-09-16 12:55:00|90077.8|90052.8|90111.1|90086.1|90124.1|90089.7|90042.5|90010.8|1712
1600261200000|2020-09-16 13:00:00|90108.8|90083.8|90060.5|90010.5|90133.6|90101.5|90025.8|90000.5|1809
1600261500000|2020-09-16 13:05:00|90060.1|90010.1|90028|90003|90067.2|90025.2|90002|89959.9|1760
1600261800000|2020-09-16 13:10:00|90028.6|90003.6|90066.4|90016.4|90076.4|90038|89986.4|89961.4|1751
1600262100000|2020-09-16 13:15:00|90066.5|90016.5|89996.6|89971.6|90076.2|90037.7|89986.3|89946.7|1614
1600262400000|2020-09-16 13:20:00|89996.3|89971.3|90006.4|89981.4|90048.6|90011.1|89996.3|89971.3|1486
1600262700000|2020-09-16 13:25:00|90006.3|89981.3|90060.9|90010.9|90061.6|90023.3|89990.4|89960.8|1414
1600263000000|2020-09-16 13:30:00|90060.4|90010.4|90088.8|90063.8|90112.9|90071.2|90044.5|89994.5|1838
1600263300000|2020-09-16 13:35:00|90088.5|90063.5|90120.6|90070.6|90172.9|90132|90070|90025.5|1856
1600263600000|2020-09-16 13:40:00|90116.9|90066.9|90173.4|90148.4|90202.4|90152.4|90065.3|90015.3|1886
1600263900000|2020-09-16 13:45:00|90172.4|90147.4|90096.7|90071.7|90193.1|90154|90084.7|90036.9|1894
1600264200000|2020-09-16 13:50:00|90096|90071|90153.2|90103.2|90194.5|90159|90095.8|90059.1|1712
1600264500000|2020-09-16 13:55:00|90153.4|90103.4|90152.1|90102.1|90161.2|90120.1|90122.7|90080.6|1573
1600264800000|2020-09-16 14:00:00|90152.7|90102.7|90114.3|90064.3|90212.1|90162.1|90081.7|90042.9|1818
1600265100000|2020-09-16 14:05:00|90113.7|90063.7|90113|90088|90170.2|90122|90105.9|90055.9|1965
1600265400000|2020-09-16 14:10:00|90112.7|90087.7|90167.8|90117.8|90179.8|90144.5|90091.5|90060.3|1801
1600265700000|2020-09-16 14:15:00|90168.5|90118.5|90234|90209|90252.1|90222.1|90122.1|90089.7|1784
1600266000000|2020-09-16 14:20:00|90235.2|90210.2|90338.9|90313.9|90371.6|90335.1|90235.1|90194.4|2041
1600266300000|2020-09-16 14:25:00|90350.1|90300.1|90469.5|90419.5|90493.5|90453.9|90339.3|90299.7|2186
1600266600000|2020-09-16 14:30:00|90470.1|90420.1|90455.7|90430.7|90488.9|90446.9|90399|90352.2|2002
1600266900000|2020-09-16 14:35:00|90456|90431|90389.8|90364.8|90507.9|90464|90368.1|90334|1901
1600267200000|2020-09-16 14:40:00|90389.3|90364.3|90362.8|90337.8|90395.5|90367.9|90305.2|90270.2|1992
1600267500000|2020-09-16 14:45:00|90363|90338|90441.8|90391.8|90446.5|90396.5|90353.2|90319.6|1978
1600267800000|2020-09-16 14:50:00|90439.4|90389.4|90400.3|90350.3|90439.8|90403.9|90344.7|90310.2|1908
1600268100000|2020-09-16 14:55:00|90400.6|90350.6|90193.9|90143.9|90406.6|90356.6|90160.7|90114|2088
1600268400000|2020-09-16 15:00:00|90192.9|90142.9|90066.9|90016.9|90228.3|90190.5|90066.9|90016.9|2042
1600268700000|2020-09-16 15:05:00|90069.1|90019.1|90086.5|90036.5|90109.8|90068|90046.6|89996.6|1932
1600269000000|2020-09-16 15:10:00|90085.9|90035.9|90050|90000|90144.5|90101.5|90041.4|89991.4|1835
1600269300000|2020-09-16 15:15:00|90049.8|89999.8|90081.1|90031.1|90081.2|90042.4|90012.1|89969.1|1793
1600269600000|2020-09-16 15:20:00|90081|90031|90059.9|90009.9|90109.7|90072.6|90046.4|89996.4|1632
1600269900000|2020-09-16 15:25:00|90059.8|90009.8|90072.4|90047.4|90117.8|90080.2|90046.2|90005.6|1775
1600270200000|2020-09-16 15:30:00|90072.7|90047.7|90051|90001|90115.6|90079.4|90029.7|89993.9|1512
1600270500000|2020-09-16 15:35:00|90051.1|90001.1|90128.3|90078.3|90128.3|90091.4|90031.2|89993.9|1348
1600270800000|2020-09-16 15:40:00|90128.2|90078.2|90140.9|90090.9|90149|90103|90112.2|90066.9|1800
1600271100000|2020-09-16 15:45:00|90141.2|90091.2|90146.5|90096.5|90160.5|90124.1|90123.7|90083.6|1241
1600271400000|2020-09-16 15:50:00|90146.8|90096.8|90148.9|90123.9|90166.6|90130.7|90130.4|90091.4|1168
1600271700000|2020-09-16 15:55:00|90149.2|90124.2|90151.6|90126.6|90168.1|90143.1|90144.6|90108.4|1132
1600272000000|2020-09-16 16:00:00|90151.3|90126.3|90142.4|90092.4|90167|90128.9|90128.2|90082.5|1266
1600272300000|2020-09-16 16:05:00|90142.6|90092.6|90126.8|90076.8|90157.6|90107.6|90116.4|90066.4|1186
1600272600000|2020-09-16 16:10:00|90127|90077|90168.5|90118.5|90182.8|90139.6|90121.3|90071.3|1301
1600272900000|2020-09-16 16:15:00|90168.8|90118.8|90168.4|90118.4|90198|90157.1|90159|90118.4|1134
1600273200000|2020-09-16 16:20:00|90168.5|90118.5|90162.6|90137.6|90181|90143.7|90144.9|90104.9|1103
1600273500000|2020-09-16 16:25:00|90162.7|90137.7|90139.4|90089.4|90176.7|90138.1|90127|90077|956
1600273800000|2020-09-16 16:30:00|90139.5|90089.5|90121.4|90096.4|90144.9|90096.4|90115.6|90072.7|1104
1600274100000|2020-09-16 16:35:00|90121.1|90096.1|90112.9|90087.9|90133.7|90097|90109.2|90070.2|963
1600274400000|2020-09-16 16:40:00|90111.9|90086.9|90142|90092|90155.5|90113.9|90109.9|90071.7|1264
1600274700000|2020-09-16 16:45:00|90141.4|90091.4|90209.5|90159.5|90212.5|90162.5|90132.1|90091.4|1160
1600275000000|2020-09-16 16:50:00|90210|90160|90210.1|90160.1|90222.4|90172.4|90203.1|90153.1|1072
1600275300000|2020-09-16 16:55:00|90210.2|90160.2|90189.9|90139.9|90216.1|90166.1|90185.3|90135.3|1031
1600275600000|2020-09-16 17:00:00|90189.7|90139.7|90121.7|90071.7|90190.2|90140.2|90088.4|90038.4|1158
1600275900000|2020-09-16 17:05:00|90122.3|90072.3|90158.1|90108.1|90175.8|90125.8|90118.9|90068.9|1002
1600276200000|2020-09-16 17:10:00|90158.4|90108.4|90147.9|90097.9|90185.1|90146.7|90143|90093|1296
1600276500000|2020-09-16 17:15:00|90145.1|90095.1|90187.1|90137.1|90197.2|90147.2|90143.9|90093.9|1019
1600276800000|2020-09-16 17:20:00|90185.6|90135.6|90152.8|90102.8|90192|90142|90124.9|90088.2|1232
1600277100000|2020-09-16 17:25:00|90151.9|90101.9|90249.9|90199.9|90268.3|90222.2|90131.2|90086.4|1576
1600277400000|2020-09-16 17:30:00|90250.5|90200.5|90204.2|90154.2|90368.6|90318.6|90198.1|90148.1|1681
1600277700000|2020-09-16 17:35:00|90203.8|90153.8|90276.3|90226.3|90318|90268|90203.8|90153.8|1595
1600278000000|2020-09-16 17:40:00|90276.4|90226.4|90272.8|90222.8|90296.6|90246.6|90262|90212|1296
1600278300000|2020-09-16 17:45:00|90274.4|90224.4|90244.3|90194.3|90301.6|90253.9|90235.7|90185.7|1262
1600278600000|2020-09-16 17:50:00|90244.7|90194.7|90227.2|90177.2|90274.7|90224.7|90218.7|90168.7|1253
1600278900000|2020-09-16 17:55:00|90228.5|90178.5|90310.5|90002.1|90347.8|90183.7|90120.9|89986.7|1429
1600279200000|2020-09-16 18:00:00|90296|90005.7|90143.4|90093.4|90404.2|90234|89929.8|89817.4|2332
1600279500000|2020-09-16 18:05:00|90141.2|90091.2|90347|90297|90407.4|90322.9|90080.1|89983.6|2275
1600279800000|2020-09-16 18:10:00|90341.2|90291.2|90090|90040|90351.8|90301.3|90050.6|90000.6|2231
1600280100000|2020-09-16 18:15:00|90088.4|90038.4|90058.1|90008.1|90135.4|90085.4|90007.3|89957.3|1980
1600280400000|2020-09-16 18:20:00|90060.8|90010.8|89999.3|89949.3|90068.9|90018.9|89968|89918|1836
1600280700000|2020-09-16 18:25:00|90001.8|89951.8|90066.7|90016.7|90097.9|90047.9|89984.6|89934.6|1789
1600281000000|2020-09-16 18:30:00|90065.2|90015.2|90091.2|90041.2|90215.5|90165.5|90052.5|90002.5|2083
1600281300000|2020-09-16 18:35:00|90090.1|90040.1|89956.7|89906.7|90129|90079|89940.3|89890.3|2072
1600281600000|2020-09-16 18:40:00|89956.5|89906.5|90199.6|90149.6|90204.5|90154.5|89942.3|89892.3|2027
1600281900000|2020-09-16 18:45:00|90204|90154|90209.3|90159.3|90281|90231|90190.8|90140.8|2142
1600282200000|2020-09-16 18:50:00|90209|90159|90382.5|90332.5|90439.6|90389.6|90209|90159|2202
1600282500000|2020-09-16 18:55:00|90383.1|90333.1|90406.6|90356.6|90449.6|90399.6|90335.2|90285.2|2193
1600282800000|2020-09-16 19:00:00|90406.5|90356.5|90221.3|90171.3|90473.4|90423.4|90168.2|90118.2|2248
1600283100000|2020-09-16 19:05:00|90220.7|90170.7|90222.1|90172.1|90275.6|90225.6|90178.4|90128.4|1975
1600283400000|2020-09-16 19:10:00|90222.6|90172.6|90298.9|90248.9|90410.3|90360.3|90211.3|90161.3|2096
1600283700000|2020-09-16 19:15:00|90298.3|90248.3|90291.5|90241.5|90359.9|90309.9|90291.3|90241.3|1938
1600284000000|2020-09-16 19:20:00|90293.7|90243.7|90394.7|90344.7|90394.7|90344.7|90242.9|90192.9|1724
1600284300000|2020-09-16 19:25:00|90393.7|90343.7|90389.7|90339.7|90415.2|90365.2|90336.3|90286.3|1842
1600284600000|2020-09-16 19:30:00|90388.6|90338.6|90454|90404|90548.6|90498.6|90380|90330|1937
1600284900000|2020-09-16 19:35:00|90454.2|90404.2|90455.9|90405.9|90480.2|90430.2|90365.5|90315.5|1900
1600285200000|2020-09-16 19:40:00|90458.1|90408.1|90384|90334|90481.4|90431.4|90377.6|90327.6|1678
1600285500000|2020-09-16 19:45:00|90383.8|90333.8|90437.9|90387.9|90438.6|90388.6|90328.5|90278.5|1664
1600285800000|2020-09-16 19:50:00|90438|90388|90421.6|90371.6|90459.4|90409.4|90404.5|90354.5|1473
1600286100000|2020-09-16 19:55:00|90421.9|90371.9|90435|90385|90456|90406|90419.4|90369.4|1743
1600286400000|2020-09-16 20:00:00|90433.8|90383.8|90416.5|90366.5|90443.5|90393.5|90385.8|90335.8|1219
1600286700000|2020-09-16 20:05:00|90414.6|90364.6|90347.4|90297.4|90420|90370|90317.2|90267.2|1069
1600287000000|2020-09-16 20:10:00|90345.9|90295.9|90328|90278|90351.2|90301.2|90316.3|90266.3|800
1600287300000|2020-09-16 20:15:00|90328.3|90278.3|90349.3|90299.3|90351.9|90312.5|90317.8|90267.8|775
1600287600000|2020-09-16 20:20:00|90348.7|90298.7|90345.7|90295.7|90352.2|90302.2|90305.2|90255.2|1009
1600287900000|2020-09-16 20:25:00|90343.6|90293.6|90324.8|90274.8|90357.7|90307.7|90314.8|90264.8|1017
1600288200000|2020-09-16 20:30:00|90324.9|90274.9|90308.6|90258.6|90382.1|90332.1|90306|90256|1058
1600288500000|2020-09-16 20:35:00|90308.8|90258.8|90262.3|90212.3|90323.4|90273.4|90250|90200|1054
1600288800000|2020-09-16 20:40:00|90261.1|90211.1|90206.7|90156.7|90311.2|90261.2|90194|90144|1225
1600289100000|2020-09-16 20:45:00|90206.3|90156.3|90201.1|90151.1|90222.9|90172.9|90197.4|90147.4|1250
1600289400000|2020-09-16 20:50:00|90201.4|90151.4|90214.9|90164.9|90255.4|90196.9|90198.4|90117.6|717
1600289700000|2020-09-16 20:55:00|90222.6|90172.6|90307.9|90151.1|90308.1|90185.5|90208.1|90099.2|901
1600290000000|2020-09-16 21:00:00|90317.5|90141|90333.8|90089.6|90439.3|90149.6|90317.5|90074.2|118
1600290300000|2020-09-16 21:05:00|90371.8|90005.9|90341.3|90082.3|90473.6|90123.3|90320|90002.8|196
1600290600000|2020-09-16 21:10:00|90356.7|90034.1|90330.6|90047|90433.8|90088.4|90306.5|89995.1|368
1600290900000|2020-09-16 21:15:00|90326|90055.5|90326.3|90080|90415.7|90102|90303.2|89980.3|279
1600291200000|2020-09-16 21:20:00|90329.6|90061.3|90354.4|90029.6|90366.2|90116.7|90302.7|90001.6|214
1600291500000|2020-09-16 21:25:00|90340.2|90031.5|90324.3|90059.9|90417.9|90103.6|90306.6|89982.8|375
1600291800000|2020-09-16 21:30:00|90323.4|90053|90392.4|89998.4|90422.3|90120.9|90302.7|89998.4|226
1600292100000|2020-09-16 21:35:00|90327.8|90072.4|90343.8|90068.3|90438.6|90126.2|90303.9|89973.4|153
1600292400000|2020-09-16 21:40:00|90338.2|90078.2|90361|90063|90453.5|90110.8|90323.4|90019|645
1600292700000|2020-09-16 21:45:00|90359.9|90075.8|90370|90096.1|90419|90153.3|90343.9|90024.8|313
1600293000000|2020-09-16 21:50:00|90385.1|90078.6|90432.7|90072.3|90457.7|90179|90336.2|90040.7|294
1600293300000|2020-09-16 21:55:00|90416.5|90085.6|90418.3|90059.3|90471.1|90167.1|90400.7|90036.6|337
1600293600000|2020-09-16 22:00:00|90413.6|90092.4|90406.4|90253.5|90583.6|90255|90363.9|90033.4|1076
1600293900000|2020-09-16 22:05:00|90406.5|90251.9|90400|90255.4|90434.9|90264.3|90398.9|90236|630
1600294200000|2020-09-16 22:10:00|90401.4|90255.5|90405.4|90249.5|90438.6|90270.9|90395.6|90216.6|434
1600294500000|2020-09-16 22:15:00|90403.6|90249.2|90412.8|90261.3|90430.7|90311.2|90358.5|90235.8|431
1600294800000|2020-09-16 22:20:00|90414.5|90260.4|90404.2|90253.7|90422.6|90309.3|90345.6|90239.2|466
1600295100000|2020-09-16 22:25:00|90408.7|90246.3|90399.4|90256.7|90423.1|90308.2|90348.4|90238.5|467
1600295400000|2020-09-16 22:30:00|90402.7|90261.2|90367.6|90317.6|90418.6|90318.2|90347.5|90248|325
1600295700000|2020-09-16 22:35:00|90368.9|90318.9|90414.9|90266.9|90436.4|90319.2|90360.6|90223.8|363
1600296000000|2020-09-16 22:40:00|90412.5|90267.9|90408.4|90266.5|90430.7|90322.9|90360.7|90247|372
1600296300000|2020-09-16 22:45:00|90409|90267.3|90417.8|90266.5|90429.5|90315.2|90360.4|90248.8|774
1600296600000|2020-09-16 22:50:00|90415.3|90269|90417.1|90265.5|90436|90320.9|90360.3|90257.9|574
1600296900000|2020-09-16 22:55:00|90414.9|90266.1|90354.4|90304.4|90417.7|90315.2|90346.5|90244.6|368
1600297200000|2020-09-16 23:00:00|90353.5|90303.5|90363.3|90313.3|90429.9|90326.7|90342.4|90254.9|641
1600297500000|2020-09-16 23:05:00|90366.4|90316.4|90372.8|90322.8|90429.8|90341|90356.5|90276.2|507
1600297800000|2020-09-16 23:10:00|90373.1|90323.1|90366.3|90316.3|90381.1|90331.1|90356|90306|496
1600298100000|2020-09-16 23:15:00|90369.6|90319.6|90377.9|90327.9|90384.3|90334.3|90363.4|90313.4|487
1600298400000|2020-09-16 23:20:00|90378.6|90328.6|90377.3|90327.3|90385|90335|90371.3|90321.3|415
1600298700000|2020-09-16 23:25:00|90377.6|90327.6|90374.8|90324.8|90382.3|90332.3|90370.2|90320.2|452
1600299000000|2020-09-16 23:30:00|90374.3|90324.3|90375.4|90325.4|90382.7|90332.7|90367.1|90317.1|397
1600299300000|2020-09-16 23:35:00|90375.9|90325.9|90387.8|90337.8|90395.1|90345.1|90360.9|90310.9|457
1600299600000|2020-09-16 23:40:00|90387.1|90337.1|90392.7|90342.7|90392.7|90342.7|90379.2|90329.2|453
1600299900000|2020-09-16 23:45:00|90392.6|90342.6|90379.9|90329.9|90400.1|90350.1|90372.7|90322.7|550
1600300200000|2020-09-16 23:50:00|90380.2|90330.2|90393.6|90343.6|90401.6|90351.6|90377.6|90327.6|503
1600300500000|2020-09-16 23:55:00|90393.7|90343.7|90404.4|90354.4|90423|90373|90390.4|90340.4|606
1600300800000|2020-09-17 00:00:00|90405|90355|90490.6|90440.6|90496.3|90446.3|90405|90355|1125
1600301100000|2020-09-17 00:05:00|90491.1|90441.1|90478.7|90428.7|90496.6|90446.6|90460.8|90410.8|799
1600301400000|2020-09-17 00:10:00|90478.5|90428.5|90522.7|90472.7|90524.2|90474.2|90465.7|90415.7|884
1600301700000|2020-09-17 00:15:00|90522.8|90472.8|90557|90507|90560.2|90510.2|90522.8|90472.8|1159
1600302000000|2020-09-17 00:20:00|90556.6|90506.6|90684.5|90634.5|90727.6|90655.6|90554.8|90504.8|1350
1600302300000|2020-09-17 00:25:00|90684.4|90634.4|90724.2|90674.2|90771.5|90721.5|90666.4|90616.4|1184
1600302600000|2020-09-17 00:30:00|90723.8|90673.8|90809|90759|90834.7|90784.7|90700.6|90621|1484
1600302900000|2020-09-17 00:35:00|90808.4|90758.4|90764.4|90714.4|90835.7|90785.7|90707.1|90657.1|1544
1600303200000|2020-09-17 00:40:00|90765.7|90715.7|90676.7|90626.7|90811.4|90761.4|90672.1|90570.7|1696
1600303500000|2020-09-17 00:45:00|90679|90629|90786.2|90736.2|90795.4|90745.4|90668.8|90579.9|1291
1600303800000|2020-09-17 00:50:00|90786.1|90736.1|90674.4|90624.4|90804.8|90754.8|90656.1|90566.3|1375
1600304100000|2020-09-17 00:55:00|90672.6|90622.6|90696.8|90646.8|90724.3|90652.8|90666.1|90577|1173
1600304400000|2020-09-17 01:00:00|90698|90648|90667.7|90617.7|90702.4|90652.4|90647.5|90597.5|1316
1600304700000|2020-09-17 01:05:00|90667.3|90617.3|90659.5|90609.5|90689.4|90639.4|90650.4|90600.4|1134
1600305000000|2020-09-17 01:10:00|90657.7|90607.7|90644.5|90594.5|90670.3|90620.3|90628.9|90578.9|1097
1600305300000|2020-09-17 01:15:00|90643.1|90593.1|90617.9|90567.9|90653.4|90603.4|90617.5|90567.5|1144
1600305600000|2020-09-17 01:20:00|90618.5|90568.5|90651.4|90601.4|90671|90621|90615.9|90565.9|1097
1600305900000|2020-09-17 01:25:00|90648.8|90598.8|90627.4|90577.4|90656.3|90606.3|90624.8|90574.8|895
1600306200000|2020-09-17 01:30:00|90627.9|90577.9|90510.3|90460.3|90627.9|90577.9|90505.9|90455.9|1554
1600306500000|2020-09-17 01:35:00|90508.7|90458.7|90588.4|90538.4|90624.6|90574.6|90493.4|90443.4|1482
1600306800000|2020-09-17 01:40:00|90589.8|90539.8|90654.9|90604.9|90678.5|90628.5|90558.6|90508.6|1476
1600307100000|2020-09-17 01:45:00|90655.7|90605.7|90745.6|90695.6|90761.9|90711.9|90655.2|90605.2|1419
1600307400000|2020-09-17 01:50:00|90745.3|90695.3|90856.2|90806.2|90924|90874|90745.3|90695.3|1894
1600307700000|2020-09-17 01:55:00|90853.7|90803.7|91011.8|90961.8|91018.1|90968.1|90853.3|90803.3|1810
1600308000000|2020-09-17 02:00:00|91011.4|90961.4|90966|90916|91064|91014|90903.4|90853.4|1809
1600308300000|2020-09-17 02:05:00|90966.7|90916.7|90946.8|90896.8|90986.6|90936.6|90872.1|90822.1|1475
1600308600000|2020-09-17 02:10:00|90945.8|90895.8|90934.4|90884.4|90956.2|90906.2|90838|90788|1355
1600308900000|2020-09-17 02:15:00|90934.3|90884.3|90928.4|90878.4|90943.8|90893.8|90903.6|90853.6|1003
1600309200000|2020-09-17 02:20:00|90928.2|90878.2|90933.1|90883.1|90961|90911|90843.7|90793.7|1413
1600309500000|2020-09-17 02:25:00|90936.5|90886.5|90901.6|90851.6|90989.8|90939.8|90891.1|90841.1|1150
1600309800000|2020-09-17 02:30:00|90906.9|90856.9|90905.9|90855.9|90970.3|90920.3|90887.6|90837.6|1162
1600310100000|2020-09-17 02:35:00|90905.6|90855.6|90904.8|90854.8|90927.1|90877.1|90846.7|90796.7|966
1600310400000|2020-09-17 02:40:00|90906.9|90856.9|90889.6|90839.6|90906.9|90856.9|90863.6|90813.6|729
1600310700000|2020-09-17 02:45:00|90891.2|90841.2|90920.1|90870.1|90935.9|90885.9|90887.4|90837.4|868
1600311000000|2020-09-17 02:50:00|90920.6|90870.6|90960.1|90910.1|90979.1|90929.1|90910.3|90860.3|980
1600311300000|2020-09-17 02:55:00|90959.5|90909.5|90935.7|90885.7|90963.3|90913.3|90905.1|90855.1|1326
1600311600000|2020-09-17 03:00:00|90935.3|90885.3|90954.6|90904.6|90957.3|90907.3|90932.3|90882.3|1054
1600311900000|2020-09-17 03:05:00|90956.9|90906.9|90960.8|90910.8|90965.6|90915.6|90947.5|90897.5|838
1600312200000|2020-09-17 03:10:00|90959.4|90909.4|91005.6|90955.6|91013.1|90963.1|90940.8|90890.8|1434
1600312500000|2020-09-17 03:15:00|91005.8|90955.8|91224.1|91174.1|91270.1|91220.1|91001.3|90951.3|1839
1600312800000|2020-09-17 03:20:00|91225|91175|91068.5|91018.5|91387.2|91307.3|91055.8|90960.2|1894
1600313100000|2020-09-17 03:25:00|91063.1|91013.1|91246.2|91196.2|91298.9|91208.1|91063.1|90972.1|1771
1600313400000|2020-09-17 03:30:00|91246.9|91196.9|91208.5|91158.5|91285.1|91203.5|91198.1|91119.2|1669
1600313700000|2020-09-17 03:35:00|91208.6|91158.6|91232.5|91182.5|91276.4|91209.3|91141.5|91091.5|1627
1600314000000|2020-09-17 03:40:00|91233.3|91183.3|91131.9|91081.9|91255.2|91200.5|91117.4|91067.4|1540
1600314300000|2020-09-17 03:45:00|91132|91082|91124.5|91074.5|91181.2|91104|91049.2|90999.2|1559
1600314600000|2020-09-17 03:50:00|91124.7|91074.7|91117.3|91067.3|91173.8|91111.3|91014.6|90964.6|1215
1600314900000|2020-09-17 03:55:00|91116.8|91066.8|91067|91017|91205.6|91155.6|91040.4|90944.7|1021
1600315200000|2020-09-17 04:00:00|91066.2|91016.2|91214.1|91164.1|91257.3|91174.2|91059.9|91009.9|1215
1600315500000|2020-09-17 04:05:00|91215.2|91165.2|91165.3|91115.3|91255.6|91192.2|91103.7|91053.7|1044
1600315800000|2020-09-17 04:10:00|91163.7|91113.7|91162.4|91112.4|91274.9|91182.3|91151.9|91081.7|1265
1600316100000|2020-09-17 04:15:00|91162.5|91112.5|91110.3|91060.3|91249.5|91199.5|91099|91042.9|925
1600316400000|2020-09-17 04:20:00|91108.6|91058.6|91201.7|91151.7|91253.5|91185.7|91106.2|91056.2|993
1600316700000|2020-09-17 04:25:00|91200.9|91150.9|91126.8|91076.8|91213.5|91163.5|91105.9|91055.9|911
1600317000000|2020-09-17 04:30:00|91127.9|91077.9|91111.5|91061.5|91142.9|91092.9|91103.1|91053.1|778
1600317300000|2020-09-17 04:35:00|91113|91063|91136.6|91086.6|91138.9|91088.9|91096.3|91046.3|972
1600317600000|2020-09-17 04:40:00|91142.9|91092.9|91103.9|91053.9|91170.1|91120.1|91098|91048|977
1600317900000|2020-09-17 04:45:00|91104.2|91054.2|91106.2|91056.2|91223.4|91173.4|91088.8|91038.8|1092
1600318200000|2020-09-17 04:50:00|91105.2|91055.2|91142.1|91092.1|91148.1|91098.1|91096.7|91046.7|717
1600318500000|2020-09-17 04:55:00|91141.6|91091.6|91116.3|91066.3|91144.7|91094.7|91095.2|91045.2|887
1600318800000|2020-09-17 05:00:00|91115.6|91065.6|91079|91029|91183.4|91133.4|91048.2|90998.2|1202
1600319100000|2020-09-17 05:05:00|91086|91036|91101.8|91051.8|91130.4|91080.4|91055.4|91005.4|1118
1600319400000|2020-09-17 05:10:00|91103|91053|91068.9|91018.9|91114.9|91064.9|91062.4|91012.4|715
1600319700000|2020-09-17 05:15:00|91068.5|91018.5|91054.5|91004.5|91070.3|91020.3|91024|90974|842
1600320000000|2020-09-17 05:20:00|91055.8|91005.8|91086.5|91036.5|91105.3|91055.3|91054.6|91004.6|930
1600320300000|2020-09-17 05:25:00|91086|91036|91056.1|91006.1|91086.4|91036.4|91055.5|91005.5|681
1600320600000|2020-09-17 05:30:00|91056|91006|91050.6|91000.6|91161.3|91041.6|90910.3|90860.3|1589
1600320900000|2020-09-17 05:35:00|91050|91000|91041.2|90991.2|91066.9|91016.9|90926.9|90876.9|1562
1600321200000|2020-09-17 05:40:00|91041.6|90991.6|91000.2|90950.2|91068|91018|90985.7|90935.7|1684
1600321500000|2020-09-17 05:45:00|90999.5|90949.5|90991.5|90941.5|91024.1|90974.1|90988.1|90938.1|1116
1600321800000|2020-09-17 05:50:00|90991.4|90941.4|90988.8|90938.8|91013.9|90963.9|90988|90938|1008
1600322100000|2020-09-17 05:55:00|90988.9|90938.9|90964.6|90914.6|90990.8|90940.8|90962.7|90912.7|1124
1600322400000|2020-09-17 06:00:00|90964.2|90914.2|90995.4|90945.4|91017.8|90967.8|90939.4|90889.4|1346
1600322700000|2020-09-17 06:05:00|90992.9|90942.9|91019.1|90969.1|91073.7|91031|90992.9|90942.9|1456
1600323000000|2020-09-17 06:10:00|91018|90968|91089.8|91039.8|91090.4|91040.4|91017|90967|1498
1600323300000|2020-09-17 06:15:00|91090.5|91040.5|91145.2|91095.2|91190.3|91140.3|91086.7|91036.7|1736
1600323600000|2020-09-17 06:20:00|91144.5|91094.5|91146.7|91096.7|91160.1|91110.1|91130.2|91089.3|1408
1600323900000|2020-09-17 06:25:00|91147.7|91097.7|91111.2|91061.2|91164.9|91118.4|91049.7|91010|1671
1600324200000|2020-09-17 06:30:00|91111.8|91061.8|91109.2|91059.2|91181.9|91139|91108.4|91058.4|1483
1600324500000|2020-09-17 06:35:00|91108.7|91058.7|91225.9|91175.9|91226.9|91176.9|91086.5|91048.9|1689
1600324800000|2020-09-17 06:40:00|91226.6|91176.6|91168.1|91118.1|91247|91197|91150.5|91100.5|1815
1600325100000|2020-09-17 06:45:00|91167.9|91117.9|91126.1|91101.1|91180.2|91130.2|91121|91071|1618
1600325400000|2020-09-17 06:50:00|91125.9|91100.9|91119.8|91069.8|91144.6|91100.9|91076.4|91026.4|1533
1600325700000|2020-09-17 06:55:00|91119.3|91069.3|91100.2|91050.2|91127.6|91079.8|91083.8|91041.6|1212
1600326000000|2020-09-17 07:00:00|91098.5|91048.5|91032.8|90982.8|91116.2|91067.7|91005.5|90956.2|1670
1600326300000|2020-09-17 07:05:00|91031.8|90981.8|90932.6|90882.6|91065.2|91016.4|90883.9|90833.9|1738
1600326600000|2020-09-17 07:10:00|90933.5|90883.5|90943.2|90893.2|90950.6|90900.6|90865.5|90815.5|1808
1600326900000|2020-09-17 07:15:00|90942.7|90892.7|90837.1|90787.1|90949.4|90903.3|90831.2|90785.9|1939
1600327200000|2020-09-17 07:20:00|90836.5|90786.5|90841.7|90791.7|90900.4|90861.9|90818|90778.6|1758
1600327500000|2020-09-17 07:25:00|90841.8|90791.8|90764.3|90739.3|90842.1|90803.5|90751.3|90702.6|1824
1600327800000|2020-09-17 07:30:00|90763.9|90738.9|90668.9|90618.9|90764.1|90739.1|90652.7|90610.8|1824
1600328100000|2020-09-17 07:35:00|90668.8|90618.8|90669|90644|90698.4|90662.1|90644|90604.4|1534
1600328400000|2020-09-17 07:40:00|90668.7|90643.7|90677.7|90652.7|90703.6|90678.6|90652.9|90615.2|1456
1600328700000|2020-09-17 07:45:00|90676.7|90651.7|90718.7|90693.7|90732.5|90697.9|90674.4|90635.3|1381
1600329000000|2020-09-17 07:50:00|90719.2|90694.2|90634.4|90584.4|90746.6|90696.6|90633.3|90583.3|1684
1600329300000|2020-09-17 07:55:00|90634.6|90584.6|90673.7|90623.7|90691|90646.6|90633|90583|1663
1600329600000|2020-09-17 08:00:00|90671.8|90621.8|90685.5|90635.5|90691.4|90650.5|90633.3|90583.3|1699
1600329900000|2020-09-17 08:05:00|90685.4|90635.4|90658.8|90608.8|90710.4|90660.4|90619.2|90569.2|1726
1600330200000|2020-09-17 08:10:00|90658.4|90608.4|90667.3|90617.3|90667.6|90625.2|90568|90525.6|1707
1600330500000|2020-09-17 08:15:00|90666.8|90616.8|90594.4|90544.4|90666.8|90622.5|90583.8|90533.8|1754
1600330800000|2020-09-17 08:20:00|90593.5|90543.5|90545.5|90495.5|90594.7|90545.2|90533.3|90483.3|1708
1600331100000|2020-09-17 08:25:00|90545.4|90495.4|90524.6|90474.6|90580.6|90537.9|90520.1|90470.1|1553
1600331400000|2020-09-17 08:30:00|90523.7|90473.7|90564.9|90514.9|90578|90528|90482.8|90433.6|1592
1600331700000|2020-09-17 08:35:00|90564|90514|90553.9|90528.9|90614.6|90565.3|90542.4|90499.6|1440
1600332000000|2020-09-17 08:40:00|90554.8|90529.8|90552.3|90502.3|90559.8|90529.8|90516.6|90478.8|1422
1600332300000|2020-09-17 08:45:00|90552.1|90502.1|90610.8|90560.8|90617.7|90575.4|90495.6|90463.5|1363
1600332600000|2020-09-17 08:50:00|90611.1|90561.1|90545.2|90520.2|90616.5|90574.1|90526.5|90476.5|1470
1600332900000|2020-09-17 08:55:00|90543.5|90518.5|90574.3|90524.3|90583.5|90548.9|90539.3|90505.8|1286
1600333200000|2020-09-17 09:00:00|90574.8|90524.8|90528.4|90503.4|90586.7|90536.7|90489.3|90449.1|1512
1600333500000|2020-09-17 09:05:00|90529.6|90504.6|90636.2|90611.2|90663.3|90626.3|90518.9|90493.9|1633
1600333800000|2020-09-17 09:10:00|90636.3|90611.3|90590.5|90565.5|90664.6|90639.6|90576.5|90551.5|1455
1600334100000|2020-09-17 09:15:00|90591.8|90566.8|90672.5|90622.5|90681.2|90643.5|90591.8|90566.8|1704
1600334400000|2020-09-17 09:20:00|90674.4|90624.4|90627.2|90602.2|90681.3|90643.5|90590|90565|1642
1600334700000|2020-09-17 09:25:00|90627.6|90602.6|90743.5|90718.5|90754.6|90720|90626|90601|1399
1600335000000|2020-09-17 09:30:00|90743.3|90718.3|90711.6|90686.6|90746.2|90721.2|90694.5|90669.5|1539
1600335300000|2020-09-17 09:35:00|90711.4|90686.4|90645.8|90620.8|90712.2|90687.2|90639.6|90614.6|1446
1600335600000|2020-09-17 09:40:00|90646.4|90621.4|90594.9|90569.9|90675.9|90650.9|90576.3|90551.3|1223
1600335900000|2020-09-17 09:45:00|90594.1|90569.1|90626|90601|90659.2|90634.2|90593.1|90568.1|1343
1600336200000|2020-09-17 09:50:00|90625.6|90600.6|90658.9|90633.9|90659.8|90634.8|90608.8|90580.2|1480
1600336500000|2020-09-17 09:55:00|90661.1|90636.1|90570.7|90545.7|90664.1|90639.1|90555.5|90519.3|1322
1600336800000|2020-09-17 10:00:00|90570.6|90545.6|90618.1|90593.1|90627.8|90596.6|90555.7|90530.7|1457
1600337100000|2020-09-17 10:05:00|90617.9|90592.9|90619.4|90594.4|90638.7|90612.2|90578.7|90553.7|1439
1600337400000|2020-09-17 10:10:00|90618.5|90593.5|90668.2|90643.2|90703.5|90664.7|90618.5|90593.5|1417
1600337700000|2020-09-17 10:15:00|90668.3|90643.3|90686.2|90661.2|90701.1|90666.5|90653.7|90618.4|1445
1600338000000|2020-09-17 10:20:00|90685.3|90660.3|90682.2|90657.2|90722.1|90684.1|90676.7|90632.1|1349
1600338300000|2020-09-17 10:25:00|90682.7|90657.7|90691.1|90666.1|90706.6|90674.7|90664|90630.1|1177
1600338600000|2020-09-17 10:30:00|90689.6|90664.6|90705.7|90680.7|90708.1|90682|90646.4|90621.4|1214
1600338900000|2020-09-17 10:35:00|90706.2|90681.2|90690.7|90665.7|90711|90686|90680.8|90646.8|1219
1600339200000|2020-09-17 10:40:00|90689.4|90664.4|90692|90667|90697.7|90672.7|90668.3|90643.3|1122
1600339500000|2020-09-17 10:45:00|90692.1|90667.1|90689.2|90664.2|90733.3|90708.3|90682|90657|1321
1600339800000|2020-09-17 10:50:00|90688.6|90663.6|90615.7|90590.7|90696.2|90671.2|90603.6|90578.6|1521
1600340100000|2020-09-17 10:55:00|90615.1|90590.1|90700.2|90675.2|90713.5|90681.1|90614.5|90585.5|1462
1600340400000|2020-09-17 11:00:00|90701|90676|90734.1|90709.1|90754|90722.4|90676.5|90638.4|1723
1600340700000|2020-09-17 11:05:00|90736.2|90711.2|90737.5|90712.5|90776.2|90740.5|90701.8|90676.8|1869
1600341000000|2020-09-17 11:10:00|90739.1|90714.1|90698.5|90673.5|90775.6|90735.5|90671.1|90633.3|1827
1600341300000|2020-09-17 11:15:00|90699.7|90674.7|90620.8|90595.8|90703.1|90678.1|90591.5|90552.3|1683
1600341600000|2020-09-17 11:20:00|90620.4|90595.4|90682.7|90657.7|90699.5|90674.5|90618.4|90593.4|1459
1600341900000|2020-09-17 11:25:00|90682.1|90657.1|90729.6|90704.6|90759.6|90722.7|90653.1|90613.5|1770
1600342200000|2020-09-17 11:30:00|90729.5|90704.5|90724.2|90699.2|90737.3|90712.3|90697.7|90658.8|1522
1600342500000|2020-09-17 11:35:00|90724|90699|90759.2|90709.2|90764.1|90733.3|90695.5|90667|1636
1600342800000|2020-09-17 11:40:00|90759.1|90709.1|90763.4|90713.4|90784.6|90758.7|90722.2|90680.7|1622
1600343100000|2020-09-17 11:45:00|90763.6|90713.6|90717.8|90692.8|90765.6|90726.4|90709.6|90669.4|1419
1600343400000|2020-09-17 11:50:00|90717.7|90692.7|90704.8|90679.8|90729.9|90704.9|90694.8|90669.8|1428
1600343700000|2020-09-17 11:55:00|90705.3|90680.3|90704.7|90679.7|90722|90697|90678.6|90653.6|1439
1600344000000|2020-09-17 12:00:00|90705.5|90680.5|90843.2|90818.2|90855.4|90826.5|90700.7|90675.7|1641
1600344300000|2020-09-17 12:05:00|90843.1|90818.1|90949.2|90899.2|90954.4|90920.3|90842.9|90817.9|1871
1600344600000|2020-09-17 12:10:00|90949.6|90899.6|90906.4|90881.4|90991.8|90949.4|90906.4|90870|1565
1600344900000|2020-09-17 12:15:00|90906.6|90881.6|90949.3|90899.3|90951.6|90916.9|90869.8|90830.7|1621
1600345200000|2020-09-17 12:20:00|90946.2|90896.2|90909.4|90884.4|90992.6|90955.8|90902|90877|1713
1600345500000|2020-09-17 12:25:00|90909.2|90884.2|90885.8|90346.8|90985.3|90936|90796|90257|1224
1600345800000|2020-09-17 12:30:00|90905.7|90366.7|90947.7|90922.7|91056.5|90926.2|90884|90345|1838
1600346100000|2020-09-17 12:35:00|90948.1|90923.1|90993.9|90968.9|91026.6|90983.1|90945.7|90908.3|1754
1600346400000|2020-09-17 12:40:00|90993.5|90968.5|90950.5|90925.5|91013.5|90974.6|90938.7|90899.8|1457
1600346700000|2020-09-17 12:45:00|90948.3|90923.3|90920.6|90895.6|90993.8|90968.8|90903|90878|1550
1600347000000|2020-09-17 12:50:00|90920.2|90895.2|90973.2|90948.2|90975|90950|90877.7|90852.7|1605
1600347300000|2020-09-17 12:55:00|90972.8|90947.8|91027.5|91002.5|91115.8|91077.8|90965.1|90940.1|1771
1600347600000|2020-09-17 13:00:00|91027|91002|91038.4|91013.4|91049.8|91024.8|91006.4|90981.4|1761
1600347900000|2020-09-17 13:05:00|91038.5|91013.5|91119.6|91069.6|91168.2|91130|91038.3|91013.3|1891
1600348200000|2020-09-17 13:10:00|91119.8|91069.8|91105.6|91080.6|91140.3|91109.8|91058|91020.9|1749
1600348500000|2020-09-17 13:15:00|91105.5|91080.5|91093.6|91043.6|91149.4|91124.4|91058|91022.9|1633
1600348800000|2020-09-17 13:20:00|91092.3|91042.3|91033.1|91008.1|91117.1|91077.9|91030|90999.9|1570
1600349100000|2020-09-17 13:25:00|91032.6|91007.6|90964|90939|91035.7|91007.8|90933.3|90908.3|1688
1600349400000|2020-09-17 13:30:00|90964.3|90939.3|91023.7|90973.7|91116.7|91066.7|90963.1|90938.1|2002
1600349700000|2020-09-17 13:35:00|91020.5|90970.5|90941.3|90916.3|91038.1|90999.8|90902.3|90877.3|1878
1600350000000|2020-09-17 13:40:00|90939.9|90914.9|91033.5|90983.5|91059.5|91028.8|90939.9|90914.9|1979
1600350300000|2020-09-17 13:45:00|91031.8|90981.8|90972.5|90947.5|91043.8|91004.6|90919.2|90884|1960
1600350600000|2020-09-17 13:50:00|90970.6|90945.6|90860.4|90835.4|90985.5|90959.2|90835.8|90794.8|1860
1600350900000|2020-09-17 13:55:00|90860.3|90835.3|90901.2|90876.2|90939|90896|90813.7|90781.2|1866
1600351200000|2020-09-17 14:00:00|90902.6|90877.6|90846|90821|90946|90910.7|90819.6|90785.1|1811
1600351500000|2020-09-17 14:05:00|90855.9|90805.9|90820.1|90795.1|90883|90846.6|90783.6|90740.4|2028
1600351800000|2020-09-17 14:10:00|90818.3|90793.3|90834.9|90809.9|90849|90824|90755.8|90715.3|1916
1600352100000|2020-09-17 14:15:00|90834.8|90809.8|90853.8|90828.8|90890.8|90865.8|90808.8|90783.8|1874
1600352400000|2020-09-17 14:20:00|90852.2|90827.2|90885.3|90860.3|90912.7|90866.6|90745.1|90715.9|1963
1600352700000|2020-09-17 14:25:00|90885|90860|90989.1|90964.1|90995.7|90970.7|90875.5|90850.5|1782
1600353000000|2020-09-17 14:30:00|90987.2|90962.2|90788.2|90763.2|91003.2|90978.2|90782.6|90744.6|2142
1600353300000|2020-09-17 14:35:00|90788.1|90763.1|90745|90720|90854.9|90812.1|90743.7|90708|1956
1600353600000|2020-09-17 14:40:00|90744.7|90719.7|90758.8|90733.8|90799.8|90749.8|90737.7|90699.9|1841
1600353900000|2020-09-17 14:45:00|90759.3|90734.3|90741.6|90716.6|90779.2|90745.3|90720.9|90695.9|1775
1600354200000|2020-09-17 14:50:00|90741.5|90716.5|90725|90700|90771.5|90728.1|90686.8|90661.8|1838
1600354500000|2020-09-17 14:55:00|90725.1|90700.1|90899.4|90874.4|90919.6|90884.1|90721.8|90686.9|1987
1600354800000|2020-09-17 15:00:00|90907.1|90857.1|90784|90759|90907.1|90874.7|90772.9|90740.8|2077
1600355100000|2020-09-17 15:05:00|90783.8|90758.8|90848.6|90798.6|90876.6|90838.7|90783.7|90752.8|1864
1600355400000|2020-09-17 15:10:00|90848.3|90798.3|90772|90747|90848.3|90807.6|90770.8|90740.7|1664
1600355700000|2020-09-17 15:15:00|90771.7|90746.7|90772.2|90747.2|90811.6|90776.4|90723.1|90698.1|1746
1600356000000|2020-09-17 15:20:00|90772|90747|90710.1|90685.1|90785.1|90760.1|90703.9|90671.9|1600
1600356300000|2020-09-17 15:25:00|90711.2|90686.2|90818.4|90793.4|90859|90821.7|90709.2|90681.8|1708
1600356600000|2020-09-17 15:30:00|90817.8|90792.8|90836.5|90811.5|90850|90825|90787.2|90752.3|1667
1600356900000|2020-09-17 15:35:00|90836.1|90811.1|90877.6|90852.6|90877.6|90852.6|90822.5|90797.5|1571
1600357200000|2020-09-17 15:40:00|90877|90852|90877.9|90852.9|90898.1|90873.1|90866.3|90841.3|1551
1600357500000|2020-09-17 15:45:00|90877.6|90852.6|90905.9|90880.9|90914.1|90889.1|90871.5|90846.5|1369
1600357800000|2020-09-17 15:50:00|90906|90881|90899.3|90874.3|90926.6|90901.6|90885.5|90860.5|1236
1600358100000|2020-09-17 15:55:00|90899.7|90874.7|90924.8|90899.8|90924.8|90899.8|90895.2|90870.2|1443
1600358400000|2020-09-17 16:00:00|90925.1|90900.1|90907.8|90882.8|90939.6|90905.9|90873.7|90838.4|1402
1600358700000|2020-09-17 16:05:00|90906.7|90881.7|90938.7|90888.7|90939.2|90903.2|90901.1|90862.4|1007
1600359000000|2020-09-17 16:10:00|90938.4|90888.4|90970.6|90920.6|90975|90936.9|90923.9|90886.7|1181
1600359300000|2020-09-17 16:15:00|90970.5|90920.5|91023.6|90973.6|91025.4|90995.1|90941.3|90904|1456
1600359600000|2020-09-17 16:20:00|91023.9|90973.9|90993.8|90968.8|91050.9|91008.5|90984.1|90940.8|1104
1600359900000|2020-09-17 16:25:00|90993.9|90968.9|90983.9|90933.9|91025|90985.7|90974|90932.7|1276
1600360200000|2020-09-17 16:30:00|90984.3|90934.3|90952.5|90902.5|91003.8|90958.7|90916.9|90866.9|1437
1600360500000|2020-09-17 16:35:00|90952.9|90902.9|90885.2|90835.2|90964.4|90914.4|90869.8|90825.3|1267
1600360800000|2020-09-17 16:40:00|90885|90835|90903.5|90853.5|90946.5|90896.5|90838.4|90788.4|1370
1600361100000|2020-09-17 16:45:00|90901.9|90851.9|90889.4|90864.4|90955.3|90905.3|90883.8|90851.9|1278
1600361400000|2020-09-17 16:50:00|90889.3|90864.3|90889.1|90839.1|90916.4|90886.3|90872.2|90832.8|1173
1600361700000|2020-09-17 16:55:00|90889.5|90839.5|90841.7|90791.7|90894.8|90844.8|90813.5|90766.6|1190
1600362000000|2020-09-17 17:00:00|90842|90792|90836|90786|90845.5|90812.8|90809.8|90773.4|900
1600362300000|2020-09-17 17:05:00|90834.9|90784.9|90825.9|90775.9|90846.4|90809.9|90822.2|90772.2|883
1600362600000|2020-09-17 17:10:00|90826.4|90776.4|90828.9|90778.9|90839.2|90792.4|90815.5|90769.1|800
1600362900000|2020-09-17 17:15:00|90828.3|90778.3|90796.7|90771.7|90831|90781|90795.6|90750.2|998
1600363200000|2020-09-17 17:20:00|90796.4|90771.4|90745.7|90720.7|90798.2|90773.2|90733.6|90696.3|971
1600363500000|2020-09-17 17:25:00|90746.3|90721.3|90735.9|90710.9|90753.1|90721.9|90725.7|90684.5|868
1600363800000|2020-09-17 17:30:00|90736.1|90711.1|90759.2|90709.2|90769.7|90728.9|90733.9|90691.2|936
1600364100000|2020-09-17 17:35:00|90758.5|90708.5|90741.5|90716.5|90765.6|90727.8|90738.1|90702.5|895
1600364400000|2020-09-17 17:40:00|90740.4|90715.4|90759.4|90734.4|90776.7|90736.6|90734.2|90709.2|824
1600364700000|2020-09-17 17:45:00|90758.9|90733.9|90697.9|90672.9|90759.5|90734.5|90693.3|90655.4|1004
1600365000000|2020-09-17 17:50:00|90697.8|90672.8|90693.8|90668.8|90728.5|90684.4|90668.3|90627.3|1107
1600365300000|2020-09-17 17:55:00|90694.3|90669.3|90708.9|90658.9|90710.3|90676.2|90685.2|90649.2|912
1600365600000|2020-09-17 18:00:00|90708.8|90658.8|90677.7|90652.7|90716.6|90676|90672.6|90630.5|1155
1600365900000|2020-09-17 18:05:00|90677.9|90652.9|90640.6|90615.6|90691|90653.4|90633.4|90601.6|1095
1600366200000|2020-09-17 18:10:00|90641.7|90616.7|90598.7|90573.7|90662.9|90622.7|90587.2|90550.5|1333
1600366500000|2020-09-17 18:15:00|90597.3|90572.3|90634.5|90584.5|90640.3|90590.3|90582|90547.4|1288
1600366800000|2020-09-17 18:20:00|90633.5|90583.5|90588.8|90563.8|90633.5|90583.5|90585.7|90548.4|1329
1600367100000|2020-09-17 18:25:00|90589.6|90564.6|90667.9|90617.9|90668.7|90626.2|90588.2|90551.3|1305
1600367400000|2020-09-17 18:30:00|90667.4|90617.4|90648.2|90598.2|90698.4|90648.4|90640.1|90590.1|1195
1600367700000|2020-09-17 18:35:00|90647.6|90597.6|90668.8|90618.8|90676.3|90626.3|90637.6|90587.6|1352
1600368000000|2020-09-17 18:40:00|90668.9|90618.9|90697|90647|90715.5|90665.5|90666.9|90616.9|1590
1600368300000|2020-09-17 18:45:00|90695.9|90645.9|90658.9|90608.9|90701.2|90659.6|90643.5|90603.7|1555
1600368600000|2020-09-17 18:50:00|90659.7|90609.7|90663.1|90613.1|90665.8|90627.4|90644.4|90598.6|1097
1600368900000|2020-09-17 18:55:00|90662.8|90612.8|90658.6|90608.6|90698.8|90648.8|90641.3|90600.1|1295
1600369200000|2020-09-17 19:00:00|90655.4|90605.4|90727.2|90677.2|90738.5|90688.5|90641.8|90603.7|1286
1600369500000|2020-09-17 19:05:00|90726.8|90676.8|90642.2|90617.2|90735.2|90685.2|90637.6|90600.2|1175
1600369800000|2020-09-17 19:10:00|90644|90619|90623|90598|90661.9|90620.2|90612.3|90583.3|1040
1600370100000|2020-09-17 19:15:00|90622.9|90597.9|90616.5|90591.5|90638.5|90605.6|90603.8|90565.4|918
1600370400000|2020-09-17 19:20:00|90616.1|90591.1|90611.3|90586.3|90639.1|90594.3|90606.6|90569.4|874
1600370700000|2020-09-17 19:25:00|90612.2|90587.2|90593.4|90568.4|90621.1|90588|90591.2|90553.4|900
1600371000000|2020-09-17 19:30:00|90593.5|90568.5|90579.1|90529.1|90597.8|90572.8|90538.4|90500.2|944
1600371300000|2020-09-17 19:35:00|90578.4|90528.4|90558.9|90508.9|90581.5|90531.7|90531.6|90494.1|1076
1600371600000|2020-09-17 19:40:00|90558|90508|90561.7|90511.7|90561.7|90526.7|90529.9|90492.5|1266
1600371900000|2020-09-17 19:45:00|90561.3|90511.3|90558.8|90508.8|90586.5|90545|90541.9|90504.3|1062
1600372200000|2020-09-17 19:50:00|90560.1|90510.1|90518.5|90468.5|90560.8|90523.1|90479.8|90448|1161
1600372500000|2020-09-17 19:55:00|90518.3|90468.3|90510.6|90460.6|90518.3|90473.4|90492.2|90453.2|963
1600372800000|2020-09-17 20:00:00|90510.8|90460.8|90489.3|90439.3|90523.8|90478.6|90464.2|90414.2|1116
1600373100000|2020-09-17 20:05:00|90489.2|90439.2|90466.7|90416.7|90516.4|90466.4|90463.7|90413.7|1021
1600373400000|2020-09-17 20:10:00|90467.6|90417.6|90485.4|90435.4|90503.7|90453.7|90464.6|90414.6|1154
1600373700000|2020-09-17 20:15:00|90485|90435|90506.9|90456.9|90514.3|90464.3|90482.2|90432.2|1100
1600374000000|2020-09-17 20:20:00|90507|90457|90495.1|90445.1|90513.6|90463.6|90494.5|90444.5|967
1600374300000|2020-09-17 20:25:00|90495|90445|90505.6|90455.6|90516.4|90466.4|90493.2|90443.2|606
1600374600000|2020-09-17 20:30:00|90506.5|90456.5|90477.9|90427.9|90506.5|90456.5|90477.2|90427.2|762
1600374900000|2020-09-17 20:35:00|90477.5|90427.5|90478.3|90428.3|90486.4|90436.4|90475.5|90425.5|770
1600375200000|2020-09-17 20:40:00|90478.1|90428.1|90508.2|90458.2|90510.3|90460.3|90468.1|90418.1|868
1600375500000|2020-09-17 20:45:00|90507.7|90457.7|90556.5|90506.5|90558.2|90508.2|90501.9|90451.9|939
1600375800000|2020-09-17 20:50:00|90558.5|90508.5|90559.3|90509.3|90596.8|90520.2|90550.7|90467.4|718
1600376100000|2020-09-17 20:55:00|90557.7|90507.7|90577.5|90375.7|90626|90516.8|90535.9|90373.8|1243
1600376400000|2020-09-17 21:00:00|90556.2|90379.3|90601.8|90393.6|90608.8|90394.2|90556.2|90361.7|35
1600376700000|2020-09-17 21:05:00|90647.5|90358|90629.8|90374.8|90760.9|90408.3|90583.9|90250.4|123
1600377000000|2020-09-17 21:10:00|90684.9|90349|90687|90301.1|90747.2|90402.6|90570.3|90245.3|224
1600377300000|2020-09-17 21:15:00|90657.1|90327.2|90636.1|90380.7|90774.6|90414|90576.1|90289.8|168
1600377600000|2020-09-17 21:20:00|90637.6|90379.4|90584.6|90399.1|90761.6|90423.3|90582.8|90274.3|144
1600377900000|2020-09-17 21:25:00|90666.9|90349.9|90651.7|90374.5|90784.8|90427.1|90584.6|90277.6|186
1600378200000|2020-09-17 21:30:00|90663.9|90358.3|90657.5|90379.7|90722.6|90460.6|90591.3|90322.9|326
1600378500000|2020-09-17 21:35:00|90619.6|90371|90700.9|90314.1|90717.2|90386.4|90576.7|90308.9|310
1600378800000|2020-09-17 21:40:00|90660.4|90361.4|90666|90344|90702.2|90396.4|90576.7|90316.3|308
1600379100000|2020-09-17 21:45:00|90648.2|90354.7|90665.5|90378.9|90707.5|90440.6|90604.3|90336|333
1600379400000|2020-09-17 21:50:00|90658.5|90385.4|90670.6|90396.2|90692.4|90448.6|90594.9|90339|417
1600379700000|2020-09-17 21:55:00|90671.4|90393.9|90669|90403.6|90704.8|90444.2|90594.9|90358.8|315
1600380000000|2020-09-17 22:00:00|90653.8|90400.3|90625|90413.6|90676.3|90443.9|90573.9|90377.2|849
1600380300000|2020-09-17 22:05:00|90633.4|90405.4|90609.6|90400.8|90644.3|90421.7|90566.2|90371.7|912
1600380600000|2020-09-17 22:10:00|90605|90401.3|90565.6|90404.2|90617.8|90432.1|90557.9|90390.9|1430
1600380900000|2020-09-17 22:15:00|90568.7|90404.1|90573.2|90409.6|90605.9|90416|90538.2|90373|822
1600381200000|2020-09-17 22:20:00|90572.6|90409.5|90580.1|90384.9|90592.7|90412.1|90542.4|90375.3|611
1600381500000|2020-09-17 22:25:00|90584.2|90380.2|90565.8|90401.8|90590.7|90420.6|90542.4|90375.8|614
1600381800000|2020-09-17 22:30:00|90571|90402.7|90549.5|90406.6|90579.5|90455.1|90488.5|90401.5|465
1600382100000|2020-09-17 22:35:00|90543.6|90407.8|90535.9|90407.1|90550.8|90449.6|90489.9|90403.4|459
1600382400000|2020-09-17 22:40:00|90538.6|90407.9|90491.4|90441.4|90554.8|90447.5|90481.2|90384.5|612
1600382700000|2020-09-17 22:45:00|90491.5|90441.5|90491.7|90441.7|90533.5|90449.1|90475.7|90405.5|470
1600383000000|2020-09-17 22:50:00|90492.7|90442.7|90484|90434|90498.1|90448.1|90473.2|90423.2|600
1600383300000|2020-09-17 22:55:00|90484.4|90434.4|90483.1|90433.1|90498.8|90448.8|90472.5|90422.5|842
1600383600000|2020-09-17 23:00:00|90484.3|90434.3|90474.9|90424.9|90509.9|90459.9|90467.9|90417.9|836
1600383900000|2020-09-17 23:05:00|90470.1|90420.1|90478.6|90428.6|90488|90438|90461.3|90411.3|506
1600384200000|2020-09-17 23:10:00|90479.5|90429.5|90466.5|90416.5|90479.5|90429.5|90449|90399|910
1600384500000|2020-09-17 23:15:00|90464.6|90414.6|90467.1|90417.1|90472.1|90426.1|90441.9|90402.5|587
1600384800000|2020-09-17 23:20:00|90465.4|90415.4|90457.5|90407.5|90466.3|90421.3|90436.3|90387|887
1600385100000|2020-09-17 23:25:00|90459.7|90409.7|90374.3|90324.3|90495.4|90414.2|90353.1|90291|1132
1600385400000|2020-09-17 23:30:00|90369.7|90319.7|90372.6|90322.6|90405.6|90355.6|90347.3|90297.3|938
1600385700000|2020-09-17 23:35:00|90371.6|90321.6|90385.4|90335.4|90390.6|90340.6|90366.7|90316.7|778
1600386000000|2020-09-17 23:40:00|90385.9|90335.9|90405.2|90355.2|90407|90357|90378.1|90328.1|602
1600386300000|2020-09-17 23:45:00|90405.1|90355.1|90436|90386|90443.7|90398.7|90387.7|90337.7|973
1600386600000|2020-09-17 23:50:00|90435.4|90385.4|90421.7|90371.7|90441.1|90391.1|90406.8|90361.6|554
1600386900000|2020-09-17 23:55:00|90422.2|90372.2|90463.4|90413.4|90562.3|90512.3|90409.4|90364.4|803
1600387200000|2020-09-18 00:00:00|90461.3|90411.3|90418.4|90368.4|90572.8|90484.7|90412.7|90306.1|1522
1600387500000|2020-09-18 00:05:00|90417.7|90367.7|90361.6|90311.6|90508.5|90458.5|90333.8|90240.7|1406
1600387800000|2020-09-18 00:10:00|90365.8|90315.8|90311.6|90261.6|90419.7|90320|90192.5|90129.4|1859
1600388100000|2020-09-18 00:15:00|90312.1|90262.1|90344.5|90294.5|90378.9|90295.2|90273.2|90182|1509
1600388400000|2020-09-18 00:20:00|90345.3|90295.3|90353.2|90303.2|90365.8|90315.8|90337.8|90287.8|1090
1600388700000|2020-09-18 00:25:00|90352.3|90302.3|90390.2|90340.2|90396.2|90346.2|90344.4|90294.4|1435
1600389000000|2020-09-18 00:30:00|90390.3|90340.3|90366.7|90316.7|90390.9|90340.9|90358.8|90308.8|834
1600389300000|2020-09-18 00:35:00|90367.3|90317.3|90354.3|90304.3|90371.5|90321.5|90331.6|90294.1|826
1600389600000|2020-09-18 00:40:00|90354.2|90304.2|90466.9|90416.9|90542.6|90455.8|90351.7|90301.7|1261
1600389900000|2020-09-18 00:45:00|90466.7|90416.7|90482.4|90432.4|90494.4|90444.4|90433.9|90383.9|1112
1600390200000|2020-09-18 00:50:00|90481.8|90431.8|90474.4|90424.4|90543.6|90493.6|90467.7|90417.7|1578
1600390500000|2020-09-18 00:55:00|90476.5|90426.5|90455.1|90405.1|90550.1|90500.1|90439.6|90389.6|1604
1600390800000|2020-09-18 01:00:00|90455.2|90405.2|90389.7|90339.7|90500.7|90436.6|90382.1|90332.1|1813
1600391100000|2020-09-18 01:05:00|90391.3|90341.3|90416.8|90366.8|90490.9|90440.9|90349.5|90299.5|1606
1600391400000|2020-09-18 01:10:00|90414.6|90364.6|90430.8|90380.8|90513.9|90463.9|90406.6|90331.4|1425
1600391700000|2020-09-18 01:15:00|90429.8|90379.8|90482.9|90432.9|90546|90496|90422.9|90343.8|1537
1600392000000|2020-09-18 01:20:00|90484.2|90434.2|90511.7|90461.7|90542.4|90492.4|90471.4|90421.4|1168
1600392300000|2020-09-18 01:25:00|90511.8|90461.8|90491.5|90441.5|90526.7|90476.7|90474.2|90424.2|1248
1600392600000|2020-09-18 01:30:00|90491.3|90441.3|90592.9|90542.9|90600.3|90550.3|90479|90429|1768
1600392900000|2020-09-18 01:35:00|90592.2|90542.2|90553|90503|90594.1|90544.1|90541.4|90491.4|1512
1600393200000|2020-09-18 01:40:00|90553.1|90503.1|90478|90428|90556.2|90506.2|90435.3|90385.3|1459
1600393500000|2020-09-18 01:45:00|90478.3|90428.3|90486.1|90436.1|90502.3|90452.3|90458.5|90408.5|1251
1600393800000|2020-09-18 01:50:00|90486.2|90436.2|90478.3|90428.3|90492.1|90442.1|90431.5|90381.5|1371
1600394100000|2020-09-18 01:55:00|90477.9|90427.9|90455.8|90405.8|90514.5|90464.5|90447|90397|1365
1600394400000|2020-09-18 02:00:00|90455.5|90405.5|90521.5|90471.5|90526.7|90476.7|90419.2|90369.2|1619
1600394700000|2020-09-18 02:05:00|90517|90467|90477.7|90427.7|90547.8|90480.7|90476.3|90398.9|1326
1600395000000|2020-09-18 02:10:00|90480.8|90430.8|90531.1|90481.1|90576.2|90501.5|90480.8|90430.8|1403
1600395300000|2020-09-18 02:15:00|90531.2|90481.2|90544.6|90494.6|90588.1|90508.2|90507|90457|1205
1600395600000|2020-09-18 02:20:00|90547.4|90497.4|90555.1|90505.1|90560.1|90510.1|90526.5|90476.5|1511
1600395900000|2020-09-18 02:25:00|90555.9|90505.9|90530.5|90480.5|90560.1|90510.1|90513.4|90463.4|1031
1600396200000|2020-09-18 02:30:00|90530.2|90480.2|90502.3|90452.3|90541|90491|90487.6|90437.6|870
1600396500000|2020-09-18 02:35:00|90500.5|90450.5|90498.4|90448.4|90572|90492.4|90416.9|90366.9|1023
1600396800000|2020-09-18 02:40:00|90498.1|90448.1|90518.4|90468.4|90551.1|90501.1|90493.5|90443.5|1030
1600397100000|2020-09-18 02:45:00|90518.7|90468.7|90550.9|90500.9|90583.5|90514.3|90504.2|90454.2|1118
1600397400000|2020-09-18 02:50:00|90543.1|90493.1|90555.4|90505.4|90575.7|90525.7|90532|90482|975
1600397700000|2020-09-18 02:55:00|90555.8|90505.8|90547.7|90497.7|90559.2|90509.2|90524.3|90474.3|1169
1600398000000|2020-09-18 03:00:00|90545.1|90495.1|90455.7|90405.7|90550.6|90500.6|90446.9|90396.9|1168
1600398300000|2020-09-18 03:05:00|90457.2|90407.2|90487|90437|90534|90484|90420.6|90370.6|1254
1600398600000|2020-09-18 03:10:00|90485.5|90435.5|90468.2|90418.2|90489|90439|90418.6|90368.6|1625
1600398900000|2020-09-18 03:15:00|90467.3|90417.3|90463.2|90413.2|90533.1|90458.4|90409.2|90359.2|1508
1600399200000|2020-09-18 03:20:00|90462.4|90412.4|90441.6|90391.6|90479|90429|90406.8|90356.8|1303
1600399500000|2020-09-18 03:25:00|90479.5|90353.3|90461.6|90411.6|90522.7|90433.8|90387.4|90306.4|1443
1600399800000|2020-09-18 03:30:00|90460.7|90410.7|90455.5|90405.5|90482.9|90432.9|90436.9|90386.9|1070
1600400100000|2020-09-18 03:35:00|90452.4|90402.4|90463.9|90413.9|90491.3|90441.3|90431.3|90381.3|977
1600400400000|2020-09-18 03:40:00|90463.6|90413.6|90463|90413|90499.1|90449.1|90444|90394|829
1600400700000|2020-09-18 03:45:00|90469.4|90419.4|90465.2|90415.2|90504.1|90454.1|90459.9|90409.9|862
1600401000000|2020-09-18 03:50:00|90465.3|90415.3|90471.1|90421.1|90473.4|90423.4|90450.8|90400.8|773
1600401300000|2020-09-18 03:55:00|90470.4|90420.4|90493.7|90443.7|90504.5|90454.5|90431.9|90381.9|854
1600401600000|2020-09-18 04:00:00|90493.8|90443.8|90471.8|90421.8|90516.1|90466.1|90455.3|90405.3|1019
1600401900000|2020-09-18 04:05:00|90471.7|90421.7|90502.1|90452.1|90507|90457|90470.4|90420.4|880
1600402200000|2020-09-18 04:10:00|90501.4|90451.4|90529.2|90479.2|90538.2|90488.2|90490.8|90440.8|727
1600402500000|2020-09-18 04:15:00|90536.8|90486.8|90530.5|90480.5|90538.2|90488.2|90467.5|90417.5|1004
1600402800000|2020-09-18 04:20:00|90530.6|90480.6|90495.4|90445.4|90534.9|90484.9|90462.2|90412.2|1097
1600403100000|2020-09-18 04:25:00|90495.6|90445.6|90521|90471|90525.8|90475.8|90464.2|90414.2|979
1600403400000|2020-09-18 04:30:00|90520.8|90470.8|90464.9|90414.9|90522.7|90472.7|90440.4|90390.4|1007
1600403700000|2020-09-18 04:35:00|90465.6|90415.6|90476.7|90426.7|90484.8|90434.8|90442.2|90401.9|807
1600404000000|2020-09-18 04:40:00|90476.6|90426.6|90478.8|90428.8|90495.7|90445.7|90467.3|90417.3|956
1600404300000|2020-09-18 04:45:00|90478.7|90428.7|90481.5|90431.5|90508.9|90458.9|90475.4|90425.4|1178
1600404600000|2020-09-18 04:50:00|90481.8|90431.8|90472.5|90422.5|90505.6|90455.6|90462.3|90412.3|901
1600404900000|2020-09-18 04:55:00|90473|90423|90494|90444|90504.8|90454.8|90471.1|90421.1|755
1600405200000|2020-09-18 05:00:00|90494.2|90444.2|90467.2|90417.2|90507.3|90457.3|90448.9|90398.9|1163
1600405500000|2020-09-18 05:05:00|90467.3|90417.3|90468.4|90418.4|90474|90424|90451.1|90401.1|1065
1600405800000|2020-09-18 05:10:00|90468.1|90418.1|90483.4|90433.4|90490.6|90440.6|90457.9|90407.9|819
1600406100000|2020-09-18 05:15:00|90483|90433|90489.7|90439.7|90527.2|90477.2|90472.8|90422.8|1121
1600406400000|2020-09-18 05:20:00|90489.3|90439.3|90481.1|90431.1|90495.4|90454.1|90479.1|90429.5|1112
1600406700000|2020-09-18 05:25:00|90481|90431|90460|90410|90492|90442|90454.6|90404.6|1291
1600407000000|2020-09-18 05:30:00|90460.8|90410.8|90442.9|90392.9|90463.9|90413.9|90422|90372|1198
1600407300000|2020-09-18 05:35:00|90443.1|90393.1|90458.6|90408.6|90465.3|90415.3|90436.7|90386.7|807
1600407600000|2020-09-18 05:40:00|90459.4|90409.4|90452|90402|90486.8|90436.8|90450|90400|960
1600407900000|2020-09-18 05:45:00|90452.3|90402.3|90445.6|90395.6|90452.3|90402.3|90424.6|90374.6|1022
1600408200000|2020-09-18 05:50:00|90444.6|90394.6|90438.8|90388.8|90463.1|90413.1|90435.3|90385.3|1258
1600408500000|2020-09-18 05:55:00|90437.1|90387.1|90342.6|90292.6|90440.4|90390.4|90294.2|90228.2|1569
1600408800000|2020-09-18 06:00:00|90341.2|90291.2|90396.1|90346.1|90398.3|90348.3|90244.4|90147.9|1612
1600409100000|2020-09-18 06:05:00|90395.7|90345.7|90389.4|90339.4|90399.1|90349.1|90380.5|90330.5|1165
1600409400000|2020-09-18 06:10:00|90389.1|90339.1|90350.5|90300.5|90389.8|90349.2|90330.1|90280.1|1173
1600409700000|2020-09-18 06:15:00|90353.3|90303.3|90422.4|90372.4|90425.9|90375.9|90346.8|90296.8|1297
1600410000000|2020-09-18 06:20:00|90421.5|90371.5|90406.6|90356.6|90421.5|90375.9|90371.9|90326.2|1205
1600410300000|2020-09-18 06:25:00|90406.5|90356.5|90371.2|90346.2|90411.6|90364.3|90329.7|90299.6|1377
1600410600000|2020-09-18 06:30:00|90371.1|90346.1|90351.7|90326.7|90431.4|90389|90351.6|90326.6|1531
1600410900000|2020-09-18 06:35:00|90351.4|90326.4|90337.3|90312.3|90379.4|90344.8|90316|90276.7|1339
1600411200000|2020-09-18 06:40:00|90335.4|90310.4|90301.1|90276.1|90336|90311|90280.1|90255.1|1559
1600411500000|2020-09-18 06:45:00|90301.4|90276.4|90306.9|90281.9|90331.4|90306.4|90289.5|90264.5|1131
1600411800000|2020-09-18 06:50:00|90306.6|90281.6|90256.4|90231.4|90318.8|90293.8|90253.2|90218.6|1477
1600412100000|2020-09-18 06:55:00|90256.5|90231.5|90219.5|90194.5|90266.1|90241.1|90204.3|90179.3|1588
1600412400000|2020-09-18 07:00:00|90220|90195|90264.2|90239.2|90276.4|90251.4|90191|90155.2|1770
1600412700000|2020-09-18 07:05:00|90263.7|90238.7|90276.9|90251.9|90284.2|90259.2|90216.1|90188.8|1660
1600413000000|2020-09-18 07:10:00|90276.7|90251.7|90365.3|90315.3|90369.1|90326.8|90271.7|90237.7|1734
1600413300000|2020-09-18 07:15:00|90364.2|90314.2|90304.6|90279.6|90399.9|90354.5|90303|90265.4|1718
1600413600000|2020-09-18 07:20:00|90304.2|90279.2|90341.9|90316.9|90365.4|90340.4|90293.2|90268.2|1738
1600413900000|2020-09-18 07:25:00|90344|90319|90357.6|90332.6|90365.2|90340.2|90323.7|90298.7|1515
1600414200000|2020-09-18 07:30:00|90357.3|90332.3|90433.4|90408.4|90453.3|90415.3|90349.2|90324.2|1633
1600414500000|2020-09-18 07:35:00|90433.3|90408.3|90447.5|90397.5|90452.6|90415.6|90380.5|90353.2|1525
1600414800000|2020-09-18 07:40:00|90447.9|90397.9|90463.6|90438.6|90480.9|90448|90420|90379.3|1577
1600415100000|2020-09-18 07:45:00|90463.2|90438.2|90478.7|90453.7|90511.2|90474|90462.9|90430.7|1468
1600415400000|2020-09-18 07:50:00|90480.6|90455.6|90498.5|90473.5|90504.7|90479.7|90465.1|90440.1|1334
1600415700000|2020-09-18 07:55:00|90499.2|90474.2|90526.8|90501.8|90532.2|90506.2|90490.3|90465.3|1498
1600416000000|2020-09-18 08:00:00|90526.7|90501.7|90596.7|90571.7|90624.6|90584.4|90526.7|90501.7|1713
1600416300000|2020-09-18 08:05:00|90596.2|90571.2|90574|90549|90621.9|90583.6|90570|90545|1470
1600416600000|2020-09-18 08:10:00|90576.7|90551.7|90569.2|90544.2|90585.7|90560.7|90555.4|90530.4|1444
1600416900000|2020-09-18 08:15:00|90569.7|90544.7|90478|90453|90570.5|90545.5|90478|90447.7|1606
1600417200000|2020-09-18 08:20:00|90479.7|90454.7|90507|90482|90539.8|90501|90479.7|90437.7|1387
1600417500000|2020-09-18 08:25:00|90506.4|90481.4|90455.6|90430.6|90509.1|90484.1|90438.8|90397.6|1344
1600417800000|2020-09-18 08:30:00|90454.9|90429.9|90494.7|90469.7|90522.1|90484.3|90447.3|90417.3|1493
1600418100000|2020-09-18 08:35:00|90494.6|90469.6|90478.9|90453.9|90498.1|90473.1|90466.9|90437.7|1257
1600418400000|2020-09-18 08:40:00|90478.1|90453.1|90462.9|90437.9|90487.8|90462.8|90454.7|90429.7|1247
1600418700000|2020-09-18 08:45:00|90462.5|90437.5|90473.5|90423.5|90483.6|90458.5|90448.5|90416.1|1419
1600419000000|2020-09-18 08:50:00|90474.2|90424.2|90435.1|90410.1|90515.1|90480.9|90433.1|90405.5|1718
1600419300000|2020-09-18 08:55:00|90435.2|90410.2|90469.7|90444.7|90470.2|90445.2|90423.4|90389.3|1271
1600419600000|2020-09-18 09:00:00|90469.2|90444.2|90476.9|90451.9|90490.6|90465.6|90436.2|90393|1633
1600419900000|2020-09-18 09:05:00|90476.6|90451.6|90505.1|90480.1|90555|90527|90475.9|90450.9|1705
1600420200000|2020-09-18 09:10:00|90505|90480|90512.1|90487.1|90517.5|90492.5|90476.5|90433.8|1338
1600420500000|2020-09-18 09:15:00|90511|90486|90495.1|90470.1|90522.9|90497.9|90484|90459|1215
1600420800000|2020-09-18 09:20:00|90493.8|90468.8|90521.3|90496.3|90538.2|90513.2|90486.5|90461.5|1336
1600421100000|2020-09-18 09:25:00|90521.8|90496.8|90496.9|90471.9|90521.8|90496.8|90487.8|90462.8|1161
1600421400000|2020-09-18 09:30:00|90499.3|90474.3|90527.9|90502.9|90535.1|90510.1|90475.6|90450.6|1238
1600421700000|2020-09-18 09:35:00|90527.4|90502.4|90489|90464|90552|90527|90487.7|90462.7|1215
1600422000000|2020-09-18 09:40:00|90488.8|90463.8|90499.5|90474.5|90512.6|90487.6|90475.9|90450.9|1185
1600422300000|2020-09-18 09:45:00|90499.8|90474.8|90516.7|90491.7|90548.4|90523.4|90495.4|90470.4|1307
1600422600000|2020-09-18 09:50:00|90512.4|90487.4|90547.1|90522.1|90579.5|90554.5|90509.8|90484.8|1524
1600422900000|2020-09-18 09:55:00|90547.8|90522.8|90592.6|90567.6|90620.6|90578.6|90518.2|90493.2|1618
1600423200000|2020-09-18 10:00:00|90592.7|90567.7|90614.2|90589.2|90653.9|90628.9|90592.6|90567.6|1512
1600423500000|2020-09-18 10:05:00|90613|90588|90642.5|90617.5|90644.7|90619.7|90610.8|90585.8|1337
1600423800000|2020-09-18 10:10:00|90642.3|90617.3|90641.1|90616.1|90655|90630|90626.1|90601.1|1263
1600424100000|2020-09-18 10:15:00|90641.2|90616.2|90655.9|90630.9|90695.5|90655.9|90629.6|90604.6|1387
1600424400000|2020-09-18 10:20:00|90655.7|90630.7|90632.3|90607.3|90665.5|90640.5|90614.7|90589.7|1427
1600424700000|2020-09-18 10:25:00|90632.7|90607.7|90655.9|90630.9|90669.1|90644.1|90631.4|90606.4|1270
1600425000000|2020-09-18 10:30:00|90655.7|90630.7|90616.2|90591.2|90681|90643.9|90615.8|90590.8|1244
1600425300000|2020-09-18 10:35:00|90615.8|90590.8|90660.7|90635.7|90661.7|90636.7|90599.4|90574.4|1258
1600425600000|2020-09-18 10:40:00|90660.9|90635.9|90651.9|90626.9|90685.2|90660.2|90649.5|90624.5|1375
1600425900000|2020-09-18 10:45:00|90653.1|90628.1|90667.8|90642.8|90723.3|90685.5|90649.4|90624.4|1448
1600426200000|2020-09-18 10:50:00|90668.2|90643.2|90705.6|90680.6|90706.7|90681.7|90661.5|90636.5|1268
1600426500000|2020-09-18 10:55:00|90706.1|90681.1|90687.5|90662.5|90718|90693|90668.8|90643.8|1423
1600426800000|2020-09-18 11:00:00|90688.3|90663.3|90678.5|90653.5|90710.2|90685.2|90666.5|90641.5|1539
1600427100000|2020-09-18 11:05:00|90677.7|90652.7|90651.7|90626.7|90681.6|90656.6|90640.1|90615.1|1422
1600427400000|2020-09-18 11:10:00|90650.8|90625.8|90708|90683|90711|90686|90647.6|90622.6|1274
1600427700000|2020-09-18 11:15:00|90707.5|90682.5|90712.2|90687.2|90723.6|90698.6|90672.7|90647.7|1292
1600428000000|2020-09-18 11:20:00|90712.1|90687.1|90715.3|90690.3|90738.8|90713.8|90700.6|90675.6|1567
1600428300000|2020-09-18 11:25:00|90711.9|90686.9|90714.5|90689.5|90723.9|90698.2|90696.5|90668.6|1423
1600428600000|2020-09-18 11:30:00|90714.7|90689.7|90751.8|90726.8|90751.8|90726.8|90707.2|90682.2|1249
1600428900000|2020-09-18 11:35:00|90756.1|90731.1|90821.7|90796.7|90835.6|90810.6|90745.7|90720.7|1346
1600429200000|2020-09-18 11:40:00|90821.1|90796.1|90817.9|90792.9|90846.3|90810.3|90812.7|90787.7|1315
1600429500000|2020-09-18 11:45:00|90818.8|90793.8|90848.8|90823.8|90850.5|90825.5|90775.1|90750.1|1380
1600429800000|2020-09-18 11:50:00|90847.4|90822.4|90908.3|90883.3|90926.3|90901.3|90836.7|90804.3|1641
1600430100000|2020-09-18 11:55:00|90908.4|90883.4|90762.2|90737.2|90915.6|90890.6|90751.9|90726.9|1603
1600430400000|2020-09-18 12:00:00|90763.3|90738.3|90823.9|90798.9|90842|90814.7|90761.3|90736.3|1540
1600430700000|2020-09-18 12:05:00|90824.1|90799.1|90814.2|90789.2|90841.4|90816.4|90792.9|90747.4|1627
1600431000000|2020-09-18 12:10:00|90814.4|90789.4|90881.6|90856.6|90913.9|90877.2|90809.5|90784.5|1738
1600431300000|2020-09-18 12:15:00|90881.1|90856.1|90849.2|90824.2|90922.4|90892.7|90810.7|90772.9|1706
1600431600000|2020-09-18 12:20:00|90849.4|90824.4|90797.1|90772.1|90861.3|90828.4|90774|90749|1493
1600431900000|2020-09-18 12:25:00|90796.7|90771.7|90763.9|90713.9|90821.4|90796|90739.8|90711.5|1386
1600432200000|2020-09-18 12:30:00|90765.1|90715.1|90739.5|90714.5|90798|90758|90717.5|90692.5|1461
1600432500000|2020-09-18 12:35:00|90739.4|90714.4|90706.5|90681.5|90790.2|90749.3|90678|90653|1645
1600432800000|2020-09-18 12:40:00|90705.2|90680.2|90738.2|90713.2|90772.1|90731.5|90693.1|90668.1|1590
1600433100000|2020-09-18 12:45:00|90738.4|90713.4|90762.3|90737.3|90770.5|90745.5|90731.5|90697.7|1417
1600433400000|2020-09-18 12:50:00|90763.1|90738.1|90804.6|90779.6|90818.1|90790.7|90756.4|90721.8|1322
1600433700000|2020-09-18 12:55:00|90804.3|90779.3|90741.9|90716.9|90818.3|90785|90740.9|90710.2|1475
1600434000000|2020-09-18 13:00:00|90741.5|90716.5|90703.1|90678.1|90758.9|90733.9|90700.3|90675.3|1474
1600434300000|2020-09-18 13:05:00|90703.7|90678.7|90718.3|90693.3|90746.9|90717.6|90652|90614.1|1650
1600434600000|2020-09-18 13:10:00|90718|90693|90745.5|90695.5|90747.5|90716.7|90702.3|90667|1354
1600434900000|2020-09-18 13:15:00|90745.9|90695.9|90724.5|90699.5|90749.1|90723.3|90710|90682.4|1481
1600435200000|2020-09-18 13:20:00|90723.4|90698.4|90755.3|90730.3|90783.8|90746.2|90705.5|90680.5|1342
1600435500000|2020-09-18 13:25:00|90757|90732|90764|90739|90779.6|90754.6|90725.7|90700.7|1527
1600435800000|2020-09-18 13:30:00|90763.1|90738.1|90803.9|90778.9|90839.1|90803.9|90754.6|90729.6|1837
1600436100000|2020-09-18 13:35:00|90803.3|90778.3|90796|90771|90878.4|90853.4|90778.8|90753.8|1908
1600436400000|2020-09-18 13:40:00|90795.8|90770.8|90797.4|90772.4|90845.2|90820.2|90768|90734.5|1811
1600436700000|2020-09-18 13:45:00|90797.2|90772.2|90906.7|90881.7|90913.5|90888.5|90789.5|90764.5|1792
1600437000000|2020-09-18 13:50:00|90906.2|90881.2|90879.4|90854.4|90973.2|90945.4|90863.2|90823|1950
1600437300000|2020-09-18 13:55:00|90879.7|90854.7|90863.8|90813.8|90900.4|90875.4|90829.2|90792.5|1570
1600437600000|2020-09-18 14:00:00|90866.3|90816.3|90846.2|90821.2|90915.3|90890.3|90810.5|90768.7|1867
1600437900000|2020-09-18 14:05:00|90846.1|90821.1|90806.7|90781.7|90876.9|90851.9|90766.6|90741.6|1687
1600438200000|2020-09-18 14:10:00|90807.3|90782.3|90776.8|90751.8|90837.7|90812.7|90776.4|90745.1|1625
1600438500000|2020-09-18 14:15:00|90777|90752|90704.3|90679.3|90800.1|90760.4|90690.6|90656.8|1835
1600438800000|2020-09-18 14:20:00|90705.5|90680.5|90706.9|90681.9|90721.3|90693.3|90663.5|90632.2|1716
1600439100000|2020-09-18 14:25:00|90706.8|90681.8|90692.9|90667.9|90760.1|90735.1|90657.6|90617.5|1717
1600439400000|2020-09-18 14:30:00|90690.9|90665.9|90730.7|90705.7|90739.3|90712.2|90677.3|90652.3|1799
1600439700000|2020-09-18 14:35:00|90730.1|90705.1|90678.4|90653.4|90766.1|90741.1|90666.9|90641.1|1778
1600440000000|2020-09-18 14:40:00|90679.2|90654.2|90628.4|90603.4|90679.2|90654.2|90620.5|90595.5|1764
1600440300000|2020-09-18 14:45:00|90628.3|90603.3|90672|90622|90701.3|90666.7|90595.4|90570.4|1969
1600440600000|2020-09-18 14:50:00|90670.4|90620.4|90746.9|90721.9|90763.9|90730|90653.5|90619.6|1889
1600440900000|2020-09-18 14:55:00|90747.1|90722.1|90692.9|90667.9|90748.4|90723.4|90649.5|90610.2|2113
1600441200000|2020-09-18 15:00:00|90691.3|90666.3|90714.1|90689.1|90756.5|90731.5|90667.1|90630.9|1985
1600441500000|2020-09-18 15:05:00|90713.5|90688.5|90622.7|90572.7|90715.2|90690.2|90599.6|90571.5|1644
1600441800000|2020-09-18 15:10:00|90623.4|90573.4|90593.1|90568.1|90632.7|90607.7|90577.4|90552.4|1676
1600442100000|2020-09-18 15:15:00|90593.5|90568.5|90624.8|90599.8|90625.1|90600.1|90559.2|90527.6|1745
1600442400000|2020-09-18 15:20:00|90625|90600|90597.6|90572.6|90637.6|90612.6|90583.7|90558.7|1600
1600442700000|2020-09-18 15:25:00|90597.7|90572.7|90561.1|90536.1|90598.2|90573.2|90555.7|90520|1627
1600443000000|2020-09-18 15:30:00|90561.6|90536.6|90621.3|90596.3|90621.8|90596.8|90558.3|90532|1338
1600443300000|2020-09-18 15:35:00|90621.1|90596.1|90671.4|90646.4|90690.8|90653.5|90620.9|90595.9|1589
1600443600000|2020-09-18 15:40:00|90671.8|90646.8|90689|90664|90696.9|90671.9|90659.2|90624.4|1389
1600443900000|2020-09-18 15:45:00|90688.8|90663.8|90634.5|90609.5|90690.7|90665.7|90612.1|90572.8|1388
1600444200000|2020-09-18 15:50:00|90634.2|90609.2|90661.7|90611.7|90663.1|90627.2|90600.3|90564.4|1417
1600444500000|2020-09-18 15:55:00|90661.9|90611.9|90652.5|90627.5|90661.9|90629|90618.5|90593.5|1133
1600444800000|2020-09-18 16:00:00|90651.7|90626.7|90628.8|90603.8|90667.6|90632|90601|90551|1430
1600445100000|2020-09-18 16:05:00|90628.9|90603.9|90631.8|90581.8|90646.7|90616|90603.1|90564.6|1300
1600445400000|2020-09-18 16:10:00|90631.2|90581.2|90663|90613|90663|90613|90571.8|90532.4|1293
1600445700000|2020-09-18 16:15:00|90661.3|90611.3|90736.2|90686.2|90754.2|90704.2|90654.1|90604.1|1299
1600446000000|2020-09-18 16:20:00|90735.8|90685.8|90693.4|90668.4|90751.6|90701.6|90687.5|90654.6|1324
1600446300000|2020-09-18 16:25:00|90692.9|90667.9|90620.9|90595.9|90714.2|90676.4|90618.9|90580.7|1306
1600446600000|2020-09-18 16:30:00|90619.9|90594.9|90649.8|90624.8|90736.8|90686.8|90605.1|90569.3|1372
1600446900000|2020-09-18 16:35:00|90649.5|90624.5|90681.5|90631.5|90695|90656.1|90647.1|90606.1|1325
1600447200000|2020-09-18 16:40:00|90682|90632|90670.4|90620.4|90703.6|90659.1|90667.8|90617.8|1029
1600447500000|2020-09-18 16:45:00|90669.6|90619.6|90652.2|90627.2|90674.7|90633.5|90634.5|90596.9|1156
1600447800000|2020-09-18 16:50:00|90651.5|90626.5|90680.6|90630.6|90696.3|90649|90651.5|90613.6|1187
1600448100000|2020-09-18 16:55:00|90680.5|90630.5|90676.7|90626.7|90693.3|90654.2|90664.1|90624|1162
1600448400000|2020-09-18 17:00:00|90678|90628|90681|90631|90691|90650.9|90652.1|90619.7|1241
1600448700000|2020-09-18 17:05:00|90681.1|90631.1|90686.8|90636.8|90689.7|90644.9|90666.3|90622.6|1171
1600449000000|2020-09-18 17:10:00|90686.4|90636.4|90664.9|90614.9|90688.2|90640.4|90644|90594|1138
1600449300000|2020-09-18 17:15:00|90665.2|90615.2|90766|90716|90770.3|90720.3|90655.8|90615.2|1305
1600449600000|2020-09-18 17:20:00|90764.9|90714.9|90778.6|90728.6|90779.3|90729.3|90718.7|90682.3|1400
1600449900000|2020-09-18 17:25:00|90777.9|90727.9|90980.4|90930.4|90989.1|90939.1|90760.3|90723.3|1672
1600450200000|2020-09-18 17:30:00|90980.3|90930.3|90950.6|90900.6|91036|90986|90920.1|90870.1|1843
1600450500000|2020-09-18 17:35:00|90950.1|90900.1|90922.2|90872.2|90972.2|90922.2|90914.1|90864.1|1750
1600450800000|2020-09-18 17:40:00|90922.1|90872.1|90940.3|90890.3|90961.5|90911.5|90906.6|90856.6|1417
1600451100000|2020-09-18 17:45:00|90940.9|90890.9|90878.3|90828.3|90951.9|90901.9|90868.1|90818.1|1603
1600451400000|2020-09-18 17:50:00|90879.4|90829.4|90825.4|90775.4|90879.6|90835.2|90823.4|90773.4|1344
1600451700000|2020-09-18 17:55:00|90826.6|90776.6|90818.4|90768.4|90831.1|90781.1|90803.1|90762.4|1372
1600452000000|2020-09-18 18:00:00|90817.4|90767.4|90850.2|90800.2|90902|90860.1|90815.4|90765.4|1442
1600452300000|2020-09-18 18:05:00|90849.9|90799.9|90826.7|90776.7|90852.2|90802.2|90814|90764|1223
1600452600000|2020-09-18 18:10:00|90826.8|90776.8|90812.3|90762.3|90839.6|90789.6|90811.1|90761.1|1117
1600452900000|2020-09-18 18:15:00|90811.9|90761.9|90869.6|90819.6|90880.7|90833.9|90811.9|90761.9|1228
1600453200000|2020-09-18 18:20:00|90868.5|90818.5|90803.6|90753.6|90877.4|90827.4|90790.7|90740.7|1159
1600453500000|2020-09-18 18:25:00|90807.1|90757.1|90838.6|90788.6|90847.3|90797.3|90791.2|90747.9|1146
1600453800000|2020-09-18 18:30:00|90837.3|90787.3|90841.3|90791.3|90843.7|90805.2|90820.1|90778.5|851
1600454100000|2020-09-18 18:35:00|90840.4|90790.4|90843.4|90793.4|90847|90797|90807.8|90773.8|1217
1600454400000|2020-09-18 18:40:00|90842.9|90792.9|90918.1|90868.1|90930.9|90880.9|90840|90790|1185
1600454700000|2020-09-18 18:45:00|90917.9|90867.9|90893.5|90843.5|90932.6|90882.6|90887|90837|1257
1600455000000|2020-09-18 18:50:00|90893.7|90843.7|90961.8|90911.8|90964|90914|90885.9|90835.9|1477
1600455300000|2020-09-18 18:55:00|90958.4|90908.4|90901.9|90851.9|90970.8|90930.5|90899.9|90849.9|1373
1600455600000|2020-09-18 19:00:00|90905.3|90855.3|90898.9|90848.9|90932.6|90882.6|90883|90833|1674
1600455900000|2020-09-18 19:05:00|90898.8|90848.8|90916.3|90866.3|90921.9|90871.9|90891.4|90841.4|1229
1600456200000|2020-09-18 19:10:00|90915.8|90865.8|90922.8|90872.8|90924.6|90880.4|90880.6|90840.4|1342
1600456500000|2020-09-18 19:15:00|90921|90871|90944|90894|90948.2|90911.5|90902.4|90865.7|1158
1600456800000|2020-09-18 19:20:00|90943.9|90893.9|90950.2|90925.2|90965.1|90927|90919.8|90880|1007
1600457100000|2020-09-18 19:25:00|90949.7|90924.7|90927.8|90902.8|90970.3|90934|90923.8|90884.7|873
1600457400000|2020-09-18 19:30:00|90926.6|90901.6|90943.5|90893.5|90963|90923.3|90926.2|90889.4|1117
1600457700000|2020-09-18 19:35:00|90943.7|90893.7|90939|90889|90955.6|90906.2|90927.7|90877.7|1266
1600458000000|2020-09-18 19:40:00|90939.7|90889.7|90984.4|90934.4|90984.4|90934.4|90932.5|90882.5|1213
1600458300000|2020-09-18 19:45:00|90981.5|90931.5|90943.3|90893.3|90986.9|90936.9|90930.5|90882.3|1178
1600458600000|2020-09-18 19:50:00|90943|90893|90935.4|90885.4|91004.3|90954.3|90929.3|90883|1251
1600458900000|2020-09-18 19:55:00|90935.8|90885.8|90929.7|90879.7|90999.4|90949.4|90917.4|90867.4|1604
1600459200000|2020-09-18 20:00:00|90920.5|90870.5|90979|90929|90980.1|90930.1|90911.5|90861.5|1528
1600459500000|2020-09-18 20:05:00|90979.5|90929.5|90874.2|90824.2|90980.2|90930.2|90869.5|90819.5|1433
1600459800000|2020-09-18 20:10:00|90873.6|90823.6|90915.4|90865.4|90924.8|90874.8|90873.6|90823.6|1079
1600460100000|2020-09-18 20:15:00|90915.3|90865.3|90907.7|90857.7|90929.2|90879.2|90877.1|90827.1|1072
1600460400000|2020-09-18 20:20:00|90910.2|90860.2|90905.6|90855.6|90931|90881|90887.7|90837.7|1314
1600460700000|2020-09-18 20:25:00|90901.2|90851.2|90898.2|90848.2|90919.4|90869.4|90884.1|90834.1|725
1600461000000|2020-09-18 20:30:00|90898.5|90848.5|90908.3|90858.3|90909.7|90859.7|90889.2|90839.2|634
1600461300000|2020-09-18 20:35:00|90908.7|90858.7|90903.3|90853.3|90909.3|90859.3|90890.8|90840.8|532
1600461600000|2020-09-18 20:40:00|90903.5|90853.5|90916|90866|90940.4|90890.4|90898.5|90848.5|865
1600461900000|2020-09-18 20:45:00|90915.8|90865.8|90968|90918|90980.2|90930.2|90915.8|90865.8|1119
1600462200000|2020-09-18 20:50:00|90967.1|90917.1|90960.8|90910.8|90971.7|90921.7|90948.5|90898.5|603
1600462500000|2020-09-18 20:55:00|90958|90908|90963.8|90913.8|90975.3|90925.3|90947.7|90897.7|701
1600632000000|2020-09-20 20:00:00|91142.9|90784.2|91142.9|90784.2|91142.9|90784.2|91142.9|90784.2|1
1600632300000|2020-09-20 20:05:00|90957.6|90887.6|90961.4|90891.4|90961.4|90891.4|90939.2|90869.2|5
1600632600000|2020-09-20 20:10:00|91142.9|90784.2|91142.9|90784.2|91142.9|90784.2|91142.9|90784.2|1
1600632900000|2020-09-20 20:15:00|91187|90623|91160.8|90711.3|91187|90851.2|90886.7|90557.3|16
1600634100000|2020-09-20 20:35:00|90898.1|90828.1|91119.8|90702.6|91119.8|90829.6|90898.1|90702.6|3
1600635000000|2020-09-20 20:50:00|90894.3|90824.3|91119.8|90702.6|91119.8|90829.7|90894.3|90702.6|9
1600635300000|2020-09-20 20:55:00|90894.4|90824.4|91086.9|90719.2|91125.3|90926.7|90894.4|90661.2|21
1600635600000|2020-09-20 21:00:00|91175|90632|91092.4|90707|91175|90868.6|90893.5|90632|37
1600635900000|2020-09-20 21:05:00|91085.8|90683.5|91083.4|90640.7|91130.8|90839.5|90880.8|90562|102
1600636200000|2020-09-20 21:10:00|91082.3|90646.2|91114.6|90632.4|91169.3|90732.6|91043|90594|275
1600636500000|2020-09-20 21:15:00|91049.4|90694.5|91087.8|90701|91190.4|90731.4|91049.4|90589.6|255
1600636800000|2020-09-20 21:20:00|91095.7|90701.1|91111.1|90713.9|91168.6|90781.7|90974.5|90608|309
1600637100000|2020-09-20 21:25:00|91111|90608|91112.7|90654|91140.8|90784.6|90991.4|90608|200
1600637400000|2020-09-20 21:30:00|91106.5|90663.9|91117.5|90641.5|91140.5|90735.4|91021.8|90580.3|242
1600637700000|2020-09-20 21:35:00|91071.3|90694.2|91023.9|90715.4|91143.7|90782.6|90952.9|90610.2|222
1600638000000|2020-09-20 21:40:00|91011.3|90728|91104.3|90654.4|91137|90783.8|90954.1|90594|181
1600638300000|2020-09-20 21:45:00|90984.2|90753.3|91105.3|90656.7|91134|90782.6|90952.9|90620.4|162
1600638600000|2020-09-20 21:50:00|91059.6|90701.2|91120.8|90678.4|91175.5|90759.8|91002|90602.4|296
1600638900000|2020-09-20 21:55:00|91079.9|90715.5|91118.6|90682.9|91181.9|90795.8|90993.5|90624.7|301
1600639200000|2020-09-20 22:00:00|91053.9|90743.2|91111.4|90744.8|91140.7|90792.1|91025.8|90578.3|839
1600639500000|2020-09-20 22:05:00|91111.3|90741.7|91096|90777.9|91138|90864|91052.5|90712.1|858
1600639800000|2020-09-20 22:10:00|91097|90777.8|91084.8|90784.2|91120.1|90825.5|91055.1|90736.2|731
1600640100000|2020-09-20 22:15:00|91071.9|90795.7|91066.1|90836.1|91135.8|90867.9|91034.7|90738.8|739
1600640400000|2020-09-20 22:20:00|91064.9|90835|91058.9|90837|91094.7|90864.9|91029.9|90811.5|677
1600640700000|2020-09-20 22:25:00|91069.7|90826.5|91023.9|90754.9|91087|90861.2|90994.2|90723.7|620
1600641000000|2020-09-20 22:30:00|91008|90768.5|91019.5|90807.6|91059.5|90836.1|90961.3|90726.9|711
1600641300000|2020-09-20 22:35:00|91019.4|90802.1|91054.9|90757.1|91086.2|90833.9|90964.6|90705|510
1600641600000|2020-09-20 22:40:00|91038.2|90770.9|91047.8|90780.3|91107.9|90817.1|90995.2|90709.3|498
1600641900000|2020-09-20 22:45:00|91019.4|90803.8|91043.4|90752.4|91070|90815.5|90995.3|90722.8|592
1600642200000|2020-09-20 22:50:00|91044|90752.7|91004.6|90784.3|91097.7|90816.8|90976.5|90714.1|482
1600642500000|2020-09-20 22:55:00|91024.1|90769.5|91016.3|90757.8|91079.7|90814.8|90952.1|90720.4|527
1600642800000|2020-09-20 23:00:00|91029|90746.4|90995.2|90945.2|91080.9|90956.3|90953.6|90746.4|1102
1600643100000|2020-09-20 23:05:00|91035.5|90903.2|90956.5|90906.5|91053.4|90961.2|90951.3|90871.6|959
1600643400000|2020-09-20 23:10:00|90956.9|90906.9|91005.7|90955.7|91037.8|90956.6|90956.8|90861|764
1600643700000|2020-09-20 23:15:00|91005.9|90955.9|90999.6|90949.6|91021.1|90971.1|90987|90937|601
1600644000000|2020-09-20 23:20:00|90999.2|90949.2|90995.4|90945.4|91008.5|90958.5|90974.2|90924.2|602
1600644300000|2020-09-20 23:25:00|90997.1|90947.1|90996.4|90946.4|91000.3|90950.3|90986.6|90936.6|532
1600644600000|2020-09-20 23:30:00|90995.3|90945.3|90998.2|90948.2|91020.5|90970.5|90976.8|90926.8|557
1600644900000|2020-09-20 23:35:00|90997.8|90947.8|90996.2|90946.2|91010.4|90960.4|90973.8|90923.8|632
1600645200000|2020-09-20 23:40:00|90995.9|90945.9|91007.1|90957.1|91049.4|90970|90982.7|90906.5|654
1600645500000|2020-09-20 23:45:00|91007.5|90957.5|91024.6|90974.6|91069|90979.7|90881|90773|968
1600645800000|2020-09-20 23:50:00|91024.4|90974.4|91010.2|90960.2|91063.8|90977.4|91000.4|90919.2|685
1600646100000|2020-09-20 23:55:00|91010.4|90960.4|91012.8|90962.8|91027|90977|91006.2|90956.2|617
1600646400000|2020-09-21 00:00:00|91013.2|90963.2|90979.1|90929.1|91060.9|90972.8|90977.6|90919.4|705
1600646700000|2020-09-21 00:05:00|90978.2|90928.2|91060.3|91010.3|91065.6|91015.6|90978|90928|814
1600647000000|2020-09-21 00:10:00|91059.5|91009.5|91026.6|90976.6|91063.5|91013.5|91020.3|90970.3|1080
1600647300000|2020-09-21 00:15:00|91026.5|90976.5|90917.2|90867.2|91027.4|90977.4|90875.2|90771.1|1200
1600647600000|2020-09-21 00:20:00|90916.1|90866.1|90877.5|90827.5|90917.1|90867.1|90873.1|90823.1|1003
1600647900000|2020-09-21 00:25:00|90877.8|90827.8|90927.9|90877.9|90986.2|90884.2|90845.7|90758.4|951
1600648200000|2020-09-21 00:30:00|90928|90878|90936.6|90886.6|90977.8|90891.7|90918.4|90841.1|745
1600648500000|2020-09-21 00:35:00|90936.3|90886.3|90870.3|90820.3|90946.4|90896.4|90870.1|90820.1|811
1600648800000|2020-09-21 00:40:00|90870.6|90820.6|90846.9|90796.9|90877.2|90827.2|90841.4|90791.4|896
1600649100000|2020-09-21 00:45:00|90847.2|90797.2|90842.6|90792.6|90858.6|90808.6|90809|90759|1313
1600649400000|2020-09-21 00:50:00|90842.3|90792.3|90831.3|90781.3|90863.6|90813.6|90821.7|90771.7|912
1600649700000|2020-09-21 00:55:00|90831.2|90781.2|90839.4|90789.4|90876|90790.6|90811.7|90735.8|807
1600650000000|2020-09-21 01:00:00|90839.5|90789.5|90873.7|90823.7|90883|90833|90798.3|90748.3|1188
1600650300000|2020-09-21 01:05:00|90873.4|90823.4|90878|90828|90880.8|90830.8|90852.4|90802.4|657
1600650600000|2020-09-21 01:10:00|90877.2|90827.2|90864.4|90814.4|90886.6|90836.6|90854|90804|913
1600650900000|2020-09-21 01:15:00|90864.1|90814.1|90793.5|90743.5|90864.8|90814.8|90789.9|90739.9|1100
1600651200000|2020-09-21 01:20:00|90793.3|90743.3|90790|90740|90836.3|90776.7|90784.2|90707.7|1017
1600651500000|2020-09-21 01:25:00|90789.5|90739.5|90834.9|90784.9|90852.9|90786.3|90780.5|90718.3|865
1600651800000|2020-09-21 01:30:00|90834.4|90784.4|90881.5|90831.5|90909.8|90855.5|90798.3|90748.3|998
1600652100000|2020-09-21 01:35:00|90882.4|90832.4|90857.1|90807.1|90928.3|90837.5|90792.7|90705.7|1330
1600652400000|2020-09-21 01:40:00|90856.7|90806.7|90798|90748|90922.4|90837.9|90792|90736.2|938
1600652700000|2020-09-21 01:45:00|90799.1|90749.1|90798.7|90748.7|90819.2|90769.2|90784.5|90734.5|764
1600653000000|2020-09-21 01:50:00|90797.1|90747.1|90810.7|90760.7|90857|90791.5|90788.4|90728|975
1600653300000|2020-09-21 01:55:00|90811.8|90761.8|90870.6|90820.6|90880.1|90823.5|90798.8|90748.8|1030
1600653600000|2020-09-21 02:00:00|90865.7|90815.7|90819.8|90769.8|90870.2|90820.2|90814.9|90764.9|975
1600653900000|2020-09-21 02:05:00|90820.5|90770.5|90796|90746|90861|90787.1|90789.9|90735.5|975
1600654200000|2020-09-21 02:10:00|90797|90747|90790.2|90740.2|90808.7|90758.7|90766.4|90716.4|805
1600654500000|2020-09-21 02:15:00|90790.7|90740.7|90784.7|90734.7|90800|90750|90763.9|90713.9|939
1600654800000|2020-09-21 02:20:00|90785|90735|90777.6|90727.6|90789.3|90739.3|90772.4|90722.4|815
1600655100000|2020-09-21 02:25:00|90777.7|90727.7|90759.2|90709.2|90786.5|90736.5|90756.2|90706.2|865
1600655400000|2020-09-21 02:30:00|90759.5|90709.5|90786.6|90736.6|90786.6|90736.6|90738.7|90688.7|1065
1600655700000|2020-09-21 02:35:00|90783.5|90733.5|90790.1|90740.1|90796.7|90746.7|90773.1|90723.1|715
1600656000000|2020-09-21 02:40:00|90791.6|90741.6|90769.3|90719.3|90802.1|90752.1|90765.3|90715.3|714
1600656300000|2020-09-21 02:45:00|90767.9|90717.9|90764.9|90714.9|90797.6|90747.6|90750.7|90700.7|942
1600656600000|2020-09-21 02:50:00|90768.3|90718.3|90755.2|90705.2|90772|90722|90736.1|90686.1|864
1600656900000|2020-09-21 02:55:00|90755.6|90705.6|90778.6|90728.6|90782.4|90732.4|90745.4|90695.4|1000
1600657200000|2020-09-21 03:00:00|90777.1|90727.1|90817|90767|90860.6|90810.6|90768.8|90718.8|1086
1600657500000|2020-09-21 03:05:00|90816.6|90766.6|90795.9|90745.9|90825.1|90775.1|90781.8|90731.8|712
1600657800000|2020-09-21 03:10:00|90796.5|90746.5|90772.6|90722.6|90813.5|90763.5|90765.4|90715.4|987
1600658100000|2020-09-21 03:15:00|90772.5|90722.5|90833|90783|90833.5|90783.5|90752.1|90702.1|906
1600658400000|2020-09-21 03:20:00|90832.9|90782.9|90773|90723|90834.9|90784.9|90753.2|90703.2|968
1600658700000|2020-09-21 03:25:00|90771.9|90721.9|90753.7|90703.7|90775.6|90725.6|90745.3|90695.3|803
1600659000000|2020-09-21 03:30:00|90754.2|90704.2|90739.3|90689.3|90761.7|90711.7|90736.5|90686.5|618
1600659300000|2020-09-21 03:35:00|90739.1|90689.1|90732|90682|90741.2|90697.6|90707.2|90673.4|682
1600659600000|2020-09-21 03:40:00|90730.5|90680.5|90746|90696|90751.4|90701.4|90717.3|90679.8|751
1600659900000|2020-09-21 03:45:00|90746.1|90696.1|90736.7|90686.7|90754.2|90704.2|90735.3|90685.3|847
1600660200000|2020-09-21 03:50:00|90736.8|90686.8|90717.6|90667.6|90741|90691|90715.4|90665.4|722
1600660500000|2020-09-21 03:55:00|90718.1|90668.1|90713.7|90663.7|90722.2|90672.2|90706.7|90656.7|579
1600660800000|2020-09-21 04:00:00|90715.4|90665.4|90701.1|90651.1|90715.4|90665.4|90701.1|90651.1|553
1600661100000|2020-09-21 04:05:00|90700.9|90650.9|90672.8|90622.8|90702.8|90652.8|90660|90610|707
1600661400000|2020-09-21 04:10:00|90673.2|90623.2|90677|90627|90683.6|90633.6|90669.9|90619.9|487
1600661700000|2020-09-21 04:15:00|90676.2|90626.2|90678.5|90628.5|90688.5|90644.3|90666|90620.7|643
1600662000000|2020-09-21 04:20:00|90678.8|90628.8|90694|90644|90696|90646|90674|90624|636
1600662300000|2020-09-21 04:25:00|90694.6|90644.6|90715.8|90665.8|90715.8|90665.8|90683.4|90634.7|781
1600662600000|2020-09-21 04:30:00|90716|90666|90709.9|90659.9|90733.5|90683.5|90702|90652|844
1600662900000|2020-09-21 04:35:00|90710|90660|90710.6|90660.6|90715.4|90665.4|90692.1|90642.1|786
1600663200000|2020-09-21 04:40:00|90708.3|90658.3|90692.7|90642.7|90718.2|90668.2|90691.4|90641.4|601
1600663500000|2020-09-21 04:45:00|90693.3|90643.3|90719.7|90669.7|90724.4|90674.4|90691|90641|649
1600663800000|2020-09-21 04:50:00|90715.4|90665.4|90756.3|90706.3|90757.8|90707.8|90705.4|90655.4|901
1600664100000|2020-09-21 04:55:00|90756.5|90706.5|90753.4|90703.4|90764.5|90714.5|90740|90690|837
1600664400000|2020-09-21 05:00:00|90753.3|90703.3|90758|90708|90767.9|90717.9|90711.8|90661.8|1068
1600664700000|2020-09-21 05:05:00|90757.6|90707.6|90710.9|90660.9|90761.9|90711.9|90697|90647|949
1600665000000|2020-09-21 05:10:00|90712.6|90662.6|90728.3|90678.3|90734.1|90684.1|90712.2|90662.2|1000
1600665300000|2020-09-21 05:15:00|90728.8|90678.8|90736|90686|90747|90697|90726.6|90676.6|761
1600665600000|2020-09-21 05:20:00|90736.1|90686.1|90798.3|90748.3|90800.7|90750.7|90724.1|90674.1|1003
1600665900000|2020-09-21 05:25:00|90798.5|90748.5|90801|90751|90806.6|90756.6|90775.2|90725.2|1273
1600666200000|2020-09-21 05:30:00|90802.3|90752.3|90840.7|90790.7|90842.7|90792.7|90759|90709|1180
1600666500000|2020-09-21 05:35:00|90839.7|90789.7|90830.1|90780.1|90857.8|90807.8|90830.1|90780.1|1271
1600666800000|2020-09-21 05:40:00|90830.7|90780.7|90838.2|90788.2|90840.8|90790.8|90796.5|90746.5|1449
1600667100000|2020-09-21 05:45:00|90838.1|90788.1|90846.7|90796.7|90853.6|90803.6|90806.1|90756.1|1665
1600667400000|2020-09-21 05:50:00|90848.6|90798.6|90890.8|90840.8|90909.7|90859.7|90843.2|90793.2|1458
1600667700000|2020-09-21 05:55:00|90890.7|90840.7|90881.2|90831.2|90891.5|90841.5|90867.9|90817.9|1112
1600668000000|2020-09-21 06:00:00|90880.6|90830.6|90883.3|90833.3|90901.9|90856.2|90856.7|90806.7|1276
1600668300000|2020-09-21 06:05:00|90883.6|90833.6|90921.1|90871.1|90951.1|90901.1|90874.6|90824.6|1305
1600668600000|2020-09-21 06:10:00|90920|90870|90926.4|90876.4|90930.4|90880.4|90882.9|90832.9|1023
1600668900000|2020-09-21 06:15:00|90927.9|90877.9|90983|90933|90983.5|90933.5|90919.9|90869.9|1114
1600669200000|2020-09-21 06:20:00|90982.3|90932.3|91001.2|90951.2|91005.3|90963.6|90954.7|90908|1260
1600669500000|2020-09-21 06:25:00|91000.5|90950.5|90923.8|90898.8|91004.2|90971|90912.2|90876.3|1482
1600669800000|2020-09-21 06:30:00|90923.4|90898.4|90925.1|90900.1|90931.2|90906.2|90906.1|90868.4|1193
1600670100000|2020-09-21 06:35:00|90925.2|90900.2|90892.6|90867.6|90964.6|90925.1|90884.6|90859.6|1298
1600670400000|2020-09-21 06:40:00|90893.1|90868.1|90840.5|90790.5|90902.4|90868.1|90816.1|90769.8|1383
1600670700000|2020-09-21 06:45:00|90840.3|90790.3|90867.9|90817.9|90882.9|90846.3|90825.1|90787.2|1109
1600671000000|2020-09-21 06:50:00|90866.4|90816.4|90903.9|90878.9|90925.2|90888.7|90810.9|90770.7|1499
1600671300000|2020-09-21 06:55:00|90903.8|90878.8|90908.6|90883.6|90913.9|90888.9|90854.3|90827.6|1512
1600671600000|2020-09-21 07:00:00|90907.1|90882.1|90885.4|90860.4|90914.7|90884.8|90835.8|90792.2|1653
1600671900000|2020-09-21 07:05:00|90885.5|90860.5|90920.6|90895.6|90947.1|90909.5|90859.6|90829.7|1501
1600672200000|2020-09-21 07:10:00|90920.3|90895.3|90948.1|90898.1|90980.6|90943.3|90871.7|90842.5|1743
1600672500000|2020-09-21 07:15:00|90948.4|90898.4|90963.3|90913.3|91015.3|90975.2|90919.1|90877.9|1661
1600672800000|2020-09-21 07:20:00|90963.4|90913.4|91102.5|91052.5|91106.6|91064.6|90957.8|90907.8|1889
1600673100000|2020-09-21 07:25:00|91105.3|91055.3|91110.3|91060.3|91150.3|91112.1|91056.5|91013.1|1698
1600673400000|2020-09-21 07:30:00|91110.7|91060.7|91245.7|91220.7|91266.7|91233.4|91096.4|91057.5|1775
1600673700000|2020-09-21 07:35:00|91245.6|91220.6|91393.6|91343.6|91424.9|91380.2|91237.1|91212.1|1803
1600674000000|2020-09-21 07:40:00|91395.3|91345.3|91419.1|91394.1|91449.8|91407.2|91374.8|91333.4|1793
1600674300000|2020-09-21 07:45:00|91416.9|91391.9|91478.1|91428.1|91489.7|91445.8|91383.5|91346.6|1546
1600674600000|2020-09-21 07:50:00|91478.7|91428.7|91498|91473|91533.8|91487|91457.8|91419.8|1712
1600674900000|2020-09-21 07:55:00|91497.7|91472.7|91447.8|91422.8|91499.2|91474|91436.9|91395.9|1617
1600675200000|2020-09-21 08:00:00|91448.2|91423.2|91602.5|91552.5|91617.6|91574|91448.2|91418.9|1628
1600675500000|2020-09-21 08:05:00|91601.9|91551.9|91612.9|91562.9|91631.7|91592.4|91548.1|91508.3|1643
1600675800000|2020-09-21 08:10:00|91614.1|91564.1|91628.7|91603.7|91680.4|91638.6|91601.2|91561.5|1709
1600676100000|2020-09-21 08:15:00|91640.7|91590.7|91765.5|91715.5|91769.7|91734.6|91612.1|91572.7|1720
1600676400000|2020-09-21 08:20:00|91764.9|91714.9|91821.9|91771.9|91859.2|91820.2|91724.4|91683|1682
1600676700000|2020-09-21 08:25:00|91822.1|91772.1|91793.3|91768.3|91861.3|91823.6|91784.6|91745.6|1721
1600677000000|2020-09-21 08:30:00|91793.8|91768.8|91836.6|91786.6|91960.5|91916|91792.9|91767.9|1975
1600677300000|2020-09-21 08:35:00|91835.7|91785.7|91867.9|91842.9|91925.5|91883.6|91801.5|91766|1864
1600677600000|2020-09-21 08:40:00|91869.7|91844.7|91947.6|91897.6|91975.3|91938.6|91842.4|91804.3|1938
1600677900000|2020-09-21 08:45:00|91946.7|91896.7|91979.2|91929.2|91980.9|91933.7|91887.9|91854.4|1799
1600678200000|2020-09-21 08:50:00|91979.9|91929.9|91982.4|91932.4|92043.3|92007.8|91945.6|91900.2|1846
1600678500000|2020-09-21 08:55:00|91982.2|91932.2|91928|91903|92020.5|91981.8|91926.8|91889.6|1718
1600678800000|2020-09-21 09:00:00|91927.8|91902.8|91948.7|91898.7|92019.4|91984.4|91927.8|91894.6|1824
1600679100000|2020-09-21 09:05:00|91948.1|91898.1|91865.2|91815.2|91950.8|91900.8|91860.4|91810.4|1550
1600679400000|2020-09-21 09:10:00|91863.8|91813.8|91858.5|91808.5|91879.9|91832.2|91817.5|91773.8|1681
1600679700000|2020-09-21 09:15:00|91858.1|91808.1|91834.6|91784.6|91888.9|91846.6|91804.5|91754.5|1583
1600680000000|2020-09-21 09:20:00|91834|91784|91846.3|91821.3|91880.8|91834.5|91826|91776|1441
1600680300000|2020-09-21 09:25:00|91846.5|91821.5|91925.2|91875.2|91951.7|91919.5|91823.8|91798.1|1669
1600680600000|2020-09-21 09:30:00|91924.8|91874.8|92026.1|91976.1|92028.8|91978.8|91889.1|91861.9|1664
1600680900000|2020-09-21 09:35:00|92025.7|91975.7|92004|91979|92054.3|92021.5|91937.3|91907.9|1672
1600681200000|2020-09-21 09:40:00|92003.8|91978.8|92033.3|92008.3|92055.8|92030.8|91991.4|91965.8|1647
1600681500000|2020-09-21 09:45:00|92033.4|92008.4|92043.4|92018.4|92103.8|92078.8|92022.3|91997.3|1709
1600681800000|2020-09-21 09:50:00|92043.5|92018.5|92001.4|91976.4|92071.6|92046.6|91990.9|91965.9|1596
1600682100000|2020-09-21 09:55:00|92000.4|91975.4|92087.6|92062.6|92112.3|92077.4|91997.9|91962.8|1406
1600682400000|2020-09-21 10:00:00|92087.9|92062.9|92041.8|92016.8|92119.1|92076.9|92019.9|91994.9|1436
1600682700000|2020-09-21 10:05:00|92041.9|92016.9|92011|91961|92060.7|92035.7|91990.9|91958.9|1424
1600683000000|2020-09-21 10:10:00|92020.1|91970.1|92223.6|92173.6|92225.4|92175.4|92020.1|91970.1|1690
1600683300000|2020-09-21 10:15:00|92223.7|92173.7|92322.3|92297.3|92347.9|92315.3|92222.4|92172.4|1675
1600683600000|2020-09-21 10:20:00|92321.8|92296.8|92345.4|92320.4|92460.5|92410.5|92319.7|92288.3|1867
1600683900000|2020-09-21 10:25:00|92345.5|92320.5|92316.2|92291.2|92367.4|92330.1|92268.1|92243.1|1646
1600684200000|2020-09-21 10:30:00|92316.5|92291.5|92298.1|92273.1|92351.6|92326.6|92275.1|92237|1589
1600684500000|2020-09-21 10:35:00|92297.7|92272.7|92277.7|92252.7|92304.6|92279.5|92254.8|92220.8|1402
1600684800000|2020-09-21 10:40:00|92277.8|92252.8|92331.8|92306.8|92352.6|92321.7|92265.7|92240.7|1323
1600685100000|2020-09-21 10:45:00|92331.7|92306.7|92321.5|92296.5|92339.2|92314.2|92304.8|92279.8|1319
1600685400000|2020-09-21 10:50:00|92322.6|92297.6|92280.8|92255.8|92328.8|92303.8|92272|92237.8|1311
1600685700000|2020-09-21 10:55:00|92280|92255|92246.8|92221.8|92283|92257.6|92210|92185|1393
1600686000000|2020-09-21 11:00:00|92245.8|92220.8|92334.6|92309.6|92336.2|92311.2|92209|92184|1582
1600686300000|2020-09-21 11:05:00|92334.9|92309.9|92339.9|92314.9|92352.7|92327.7|92305.3|92280.3|1437
1600686600000|2020-09-21 11:10:00|92341.3|92316.3|92278.4|92253.4|92342.3|92317.3|92278.4|92253.4|1404
1600686900000|2020-09-21 11:15:00|92280.2|92255.2|92371.4|92346.4|92380.1|92355.1|92279.2|92254.2|1395
1600687200000|2020-09-21 11:20:00|92371.1|92346.1|92304.2|92279.2|92372.6|92347.6|92303.2|92270|1407
1600687500000|2020-09-21 11:25:00|92304.3|92279.3|92392.6|92367.6|92428.2|92385.7|92304.3|92279.3|1555
1600687800000|2020-09-21 11:30:00|92392.7|92367.7|92407.3|92382.3|92436.2|92401|92377.6|92343.1|1400
1600688100000|2020-09-21 11:35:00|92407|92382|92399.2|92374.2|92439.4|92409.9|92367.2|92342.2|1279
1600688400000|2020-09-21 11:40:00|92408.2|92383.2|92348.5|92298.5|92414.1|92389.1|92331.9|92294.3|1350
1600688700000|2020-09-21 11:45:00|92347.7|92297.7|92277.3|92252.3|92355.1|92325.1|92276.6|92240.1|1342
1600689000000|2020-09-21 11:50:00|92277.1|92252.1|92316.7|92291.7|92341.7|92316.7|92274.3|92239.6|1186
1600689300000|2020-09-21 11:55:00|92316|92291|92247.1|92222.1|92318.3|92293.3|92240.6|92215.6|1236
1600689600000|2020-09-21 12:00:00|92246.8|92221.8|92300.6|92275.6|92300.7|92275.7|92241.8|92216.8|1347
1600689900000|2020-09-21 12:05:00|92300.3|92275.3|92382.5|92357.5|92390|92365|92295|92270|1378
1600690200000|2020-09-21 12:10:00|92382.6|92357.6|92362.9|92312.9|92416.3|92384.4|92340.4|92308.2|1407
1600690500000|2020-09-21 12:15:00|92361.8|92311.8|92325|92275|92374.7|92337.2|92289.4|92255.9|1418
1600690800000|2020-09-21 12:20:00|92325.3|92275.3|92542.7|92492.7|92550.3|92500.8|92318|92268|1837
1600691100000|2020-09-21 12:25:00|92545.1|92495.1|92571.8|92521.8|92605.2|92555.2|92480.8|92435.7|1861
1600691400000|2020-09-21 12:30:00|92572.9|92522.9|92620.3|92570.3|92627|92577|92553.7|92515.8|1754
1600691700000|2020-09-21 12:35:00|92620|92570|92623.9|92573.9|92631.9|92583|92563.8|92513.8|1643
1600692000000|2020-09-21 12:40:00|92623|92573|92739|92689|92745.7|92695.7|92620.3|92572.4|1621
1600692300000|2020-09-21 12:45:00|92737.6|92687.6|92777.6|92727.6|92783.8|92745|92690.8|92649.4|1683
1600692600000|2020-09-21 12:50:00|92779.1|92729.1|92769.7|92719.7|92812.5|92762.5|92753.3|92703.3|1683
1600692900000|2020-09-21 12:55:00|92769.2|92719.2|92690.9|92640.9|92773.2|92732.3|92663.9|92619.8|1808
1600693200000|2020-09-21 13:00:00|92688.8|92638.8|92567.6|92542.6|92688.8|92647|92553.9|92503.9|1879
1600693500000|2020-09-21 13:05:00|92567.3|92542.3|92801.5|92751.5|92812.7|92772.4|92567.3|92529.5|1864
1600693800000|2020-09-21 13:10:00|92803.4|92753.4|92605.4|92555.4|92803.4|92753.4|92591.3|92553.9|1638
1600694100000|2020-09-21 13:15:00|92606.6|92556.6|92555|92530|92609|92567.6|92526.9|92483.4|1571
1600694400000|2020-09-21 13:20:00|92552.6|92527.6|92715.2|92665.2|92719|92677.7|92547.1|92513.3|1801
1600694700000|2020-09-21 13:25:00|92715.4|92665.4|92619.5|92569.5|92767.2|92719.2|92581.9|92546.5|1836
1600695000000|2020-09-21 13:30:00|92621.8|92571.8|92592.1|92542.1|92650.4|92600.4|92452.4|92402.4|2129
1600695300000|2020-09-21 13:35:00|92591.6|92541.6|92757.2|92707.2|92788.8|92738.8|92583.4|92533.4|2093
1600695600000|2020-09-21 13:40:00|92757.8|92707.8|92738.1|92688.1|92811.9|92761.9|92705|92655|1975
1600695900000|2020-09-21 13:45:00|92736.6|92686.6|92710.4|92660.4|92793.1|92754.4|92655.1|92615.6|1936
1600696200000|2020-09-21 13:50:00|92712.7|92662.7|92743.4|92718.4|92791.2|92741.2|92689.9|92650.8|1875
1600696500000|2020-09-21 13:55:00|92744.1|92719.1|92701.7|92676.7|92815.9|92765.9|92677|92638.7|2031
1600696800000|2020-09-21 14:00:00|92701.6|92676.6|92698.9|92648.9|92737.9|92694.1|92665.9|92615.9|1991
1600697100000|2020-09-21 14:05:00|92698.5|92648.5|92738.5|92713.5|92760.1|92720.7|92685.3|92645.4|1972
1600697400000|2020-09-21 14:10:00|92738.3|92713.3|92780.1|92730.1|92814.6|92786.3|92672.3|92636|1848
1600697700000|2020-09-21 14:15:00|92780.6|92730.6|92839.6|92789.6|92861.1|92815.2|92764.7|92725.8|1826
1600698000000|2020-09-21 14:20:00|92839.8|92789.8|92915.8|92865.8|92939.9|92889.9|92832.3|92789.8|1946
1600698300000|2020-09-21 14:25:00|92916.5|92866.5|93024.4|92974.4|93036.7|92986.7|92915.9|92865.9|1972
1600698600000|2020-09-21 14:30:00|93025.6|92975.6|93106.8|93056.8|93125.6|93075.6|93023.9|92973.9|1884
1600698900000|2020-09-21 14:35:00|93107.4|93057.4|93236.5|93186.5|93248.1|93198.1|93105.4|93055.4|1852
1600699200000|2020-09-21 14:40:00|93237|93187|93198.7|93148.7|93261.5|93211.5|93125.6|93075.6|2032
1600699500000|2020-09-21 14:45:00|93199.2|93149.2|93174.5|93124.5|93209.6|93159.6|93117.6|93079.8|1925
1600699800000|2020-09-21 14:50:00|93179.3|93129.3|93185.3|93135.3|93247.9|93197.9|93168|93118|1986
1600700100000|2020-09-21 14:55:00|93185.1|93135.1|93327.6|93277.6|93334.8|93298.2|93185.1|93135.1|2035
1600700400000|2020-09-21 15:00:00|93328.4|93278.4|93225.8|93175.8|93361.9|93313.2|93213.2|93163.2|1938
1600700700000|2020-09-21 15:05:00|93224.5|93174.5|93133.2|93083.2|93270.5|93220.5|93115|93065|1990
1600701000000|2020-09-21 15:10:00|93133|93083|93297.6|93247.6|93318.5|93268.5|93133|93083|2032
1600701300000|2020-09-21 15:15:00|93297.9|93247.9|93323.7|93298.7|93375.9|93325.9|93270|93227.1|2044
1600701600000|2020-09-21 15:20:00|93323.6|93298.6|93295.7|93245.7|93343.4|93298.6|93280.9|93232.9|1801
1600701900000|2020-09-21 15:25:00|93296.1|93246.1|93249.8|93199.8|93342.7|93292.7|93204|93154|1894
1600702200000|2020-09-21 15:30:00|93250.8|93200.8|93296.2|93246.2|93378.1|93328.1|93246.1|93196.1|1877
1600702500000|2020-09-21 15:35:00|93296.1|93246.1|93332.5|93282.5|93350.3|93300.3|93272.1|93222.1|1936
1600702800000|2020-09-21 15:40:00|93332.7|93282.7|93184.8|93134.8|93345.7|93295.7|93129.8|93091.8|1813
1600703100000|2020-09-21 15:45:00|93184.7|93134.7|93130.8|93080.8|93193.9|93148.8|93127.4|93077.4|1663
1600703400000|2020-09-21 15:50:00|93130|93080|93059.7|93009.7|93149.3|93099.3|93052.1|93002.1|1650
1600703700000|2020-09-21 15:55:00|93059.6|93009.6|93051.2|93001.2|93070.4|93026.6|93042.6|92992.6|1614
1600704000000|2020-09-21 16:00:00|93048.7|92998.7|92987.5|92937.5|93063.4|93013.4|92969.4|92919.4|1609
1600704300000|2020-09-21 16:05:00|92992.4|92942.4|92937|92887|93005.5|92955.5|92908.1|92858.1|1721
1600704600000|2020-09-21 16:10:00|92936.7|92886.7|92994.6|92944.6|93007.9|92957.9|92928.1|92878.1|1554
1600704900000|2020-09-21 16:15:00|92994.5|92944.5|92967.7|92917.7|93040.8|92990.8|92948.5|92898.5|1409
1600705200000|2020-09-21 16:20:00|92969.9|92919.9|93069.5|93044.5|93093.6|93050.6|92953.9|92919.9|1536
1600705500000|2020-09-21 16:25:00|93069.3|93044.3|93116.1|93066.1|93127.4|93077.4|93046.2|92996.2|1494
1600705800000|2020-09-21 16:30:00|93115.6|93065.6|93174.2|93124.2|93176.2|93126.2|93100.4|93059.4|1310
1600706100000|2020-09-21 16:35:00|93170.7|93120.7|93145.7|93095.7|93172.8|93122.8|93121.1|93076.2|1274
1600706400000|2020-09-21 16:40:00|93146.9|93096.9|93099|93049|93152.2|93102.2|93080.5|93040.8|1213
1600706700000|2020-09-21 16:45:00|93098.4|93048.4|93152.6|93102.6|93187.6|93149.6|93079.4|93048.4|1250
1600707000000|2020-09-21 16:50:00|93152.3|93102.3|93127|93077|93157.7|93107.7|93124.4|93074.4|1181
1600707300000|2020-09-21 16:55:00|93127.2|93077.2|93120.9|93070.9|93129.4|93079.4|93106|93056|1259
1600707600000|2020-09-21 17:00:00|93120.1|93070.1|93145.9|93095.9|93209.4|93159.4|93116.6|93066.6|1509
1600707900000|2020-09-21 17:05:00|93143.4|93093.4|93151.6|93101.6|93156.6|93111.5|93124.3|93080.2|1296
1600708200000|2020-09-21 17:10:00|93151.3|93101.3|93120.2|93070.2|93160.8|93110.8|93118.5|93068.5|1090
1600708500000|2020-09-21 17:15:00|93120.8|93070.8|93033.4|92983.4|93120.8|93070.8|93006.4|92968.5|1420
1600708800000|2020-09-21 17:20:00|93034.1|92984.1|92990.9|92940.9|93044.1|93001.5|92967.5|92926.6|1564
1600709100000|2020-09-21 17:25:00|92992.8|92942.8|92940.9|92890.9|93023.9|92975.8|92939.3|92889.3|1392
1600709400000|2020-09-21 17:30:00|92941.5|92891.5|92954|92904|92986.1|92936.1|92931.1|92881.1|1556
1600709700000|2020-09-21 17:35:00|92954.5|92904.5|92992|92942|93033.3|92983.3|92944.1|92894.1|1305
1600710000000|2020-09-21 17:40:00|92991.9|92941.9|92996|92946|93015.3|92965.3|92979.1|92929.1|1190
1600710300000|2020-09-21 17:45:00|92996.2|92946.2|93046.4|92996.4|93048.8|92998.8|92996.2|92946.2|1130
1600710600000|2020-09-21 17:50:00|93046.2|92996.2|93000.4|92950.4|93049.1|93004.2|92927.5|92877.5|1345
1600710900000|2020-09-21 17:55:00|93000.5|92950.5|93032.9|92982.9|93044|92994|92998.4|92948.4|1105
1600711200000|2020-09-21 18:00:00|93033.1|92983.1|92981.8|92931.8|93049|92999|92960.7|92910.7|1179
1600711500000|2020-09-21 18:05:00|92981.3|92931.3|93039.7|92989.7|93057.4|93013.3|92981.3|92931.3|1313
1600711800000|2020-09-21 18:10:00|93039.6|92989.6|93047.8|92997.8|93053.7|93014.7|93022.4|92972.4|1197
1600712100000|2020-09-21 18:15:00|93046.4|92996.4|93056.8|93006.8|93059.4|93019.1|92998.9|92948.9|1216
1600712400000|2020-09-21 18:20:00|93057.4|93007.4|93019.5|92969.5|93057.4|93007.4|93008.4|92958.4|1000
1600712700000|2020-09-21 18:25:00|93019.1|92969.1|92969.4|92919.4|93023.8|92973.8|92902.8|92852.8|1370
1600713000000|2020-09-21 18:30:00|92969|92919|93017.3|92967.3|93023.1|92973.1|92960.8|92910.8|1080
1600713300000|2020-09-21 18:35:00|93017.6|92967.6|93014.1|92964.1|93022.9|92972.9|92999.7|92949.7|1073
1600713600000|2020-09-21 18:40:00|93015|92965|93054.5|93004.5|93076.6|93026.6|93010.8|92960.8|1092
1600713900000|2020-09-21 18:45:00|93055.3|93005.3|93067.4|93017.4|93085.6|93035.6|93035.6|92985.6|1238
1600714200000|2020-09-21 18:50:00|93067|93017|93048.3|92998.3|93077.3|93027.3|93029.7|92979.7|1370
1600714500000|2020-09-21 18:55:00|93048.8|92998.8|93044.3|92994.3|93048.8|93008.3|92999.8|92949.8|1430
1600714800000|2020-09-21 19:00:00|93043.5|92993.5|92893.5|92843.5|93051|93001|92889.9|92839.9|1681
1600715100000|2020-09-21 19:05:00|92893.2|92843.2|92888.6|92838.6|92915.4|92865.4|92875.4|92833.8|1400
1600715400000|2020-09-21 19:10:00|92888.7|92838.7|92896.8|92846.8|92910.2|92860.2|92863.8|92824.1|1621
1600715700000|2020-09-21 19:15:00|92896.9|92846.9|92908.5|92858.5|92914.4|92873.9|92878.4|92830.6|1358
1600716000000|2020-09-21 19:20:00|92908.1|92858.1|92870.7|92820.7|92924.3|92884.9|92859.5|92809.5|1419
1600716300000|2020-09-21 19:25:00|92870.2|92820.2|92875.7|92825.7|92907.3|92865.3|92854.4|92804.4|1493
1600716600000|2020-09-21 19:30:00|92878.1|92828.1|92958.3|92908.3|92973.8|92923.8|92859.9|92817|1405
1600716900000|2020-09-21 19:35:00|92962.1|92912.1|92930.5|92880.5|92962.1|92912.1|92874.7|92824.7|1588
1600717200000|2020-09-21 19:40:00|92928.6|92878.6|92953.3|92903.3|92994.2|92944.2|92920.9|92870.9|1707
1600717500000|2020-09-21 19:45:00|92952.4|92902.4|92967.7|92917.7|92973.4|92923.4|92929.3|92892|1176
1600717800000|2020-09-21 19:50:00|92967.6|92917.6|92956.1|92906.1|92970.9|92922.4|92941.9|92891.9|1344
1600718100000|2020-09-21 19:55:00|92956.5|92906.5|92974.2|92924.2|92975.5|92925.5|92937.8|92887.8|1189
1600718400000|2020-09-21 20:00:00|92972.5|92922.5|92990.2|92940.2|93001.2|92951.2|92952.4|92902.4|1293
1600718700000|2020-09-21 20:05:00|92990.1|92940.1|92959.1|92909.1|92990.1|92940.1|92950|92900|879
1600719000000|2020-09-21 20:10:00|92959.7|92909.7|92957.3|92907.3|92967.9|92917.9|92952.4|92902.4|684
1600719300000|2020-09-21 20:15:00|92957.7|92907.7|92957.9|92907.9|92965.1|92915.1|92948.7|92898.7|570
1600719600000|2020-09-21 20:20:00|92958.2|92908.2|92951.1|92901.1|92960.1|92916.9|92941.3|92896.4|513
1600719900000|2020-09-21 20:25:00|92950.1|92900.1|92964.6|92914.6|92968.6|92918.6|92941.7|92898.6|807
1600720200000|2020-09-21 20:30:00|92964.7|92914.7|92956.1|92906.1|92965.5|92915.5|92948|92898|887
1600720500000|2020-09-21 20:35:00|92955.8|92905.8|92934.7|92884.7|92956.6|92906.6|92931.4|92881.4|1016
1600720800000|2020-09-21 20:40:00|92935.5|92885.5|92889.7|92839.7|92935.5|92885.5|92834.7|92784.7|1308
1600721100000|2020-09-21 20:45:00|92888.3|92838.3|92898.7|92848.7|92904.9|92854.9|92863.1|92813.1|823
1600721400000|2020-09-21 20:50:00|92902.9|92852.9|92913.7|92863.7|92920.2|92870.2|92895.2|92845.2|660
1600721700000|2020-09-21 20:55:00|92914.4|92864.4|92944.9|92649.9|93100.1|92907.5|92886.8|92648.4|820
1600722000000|2020-09-21 21:00:00|93150.7|92611.7|93125.3|92821.2|93157.8|92852.2|93082.8|92604.4|32
1600722300000|2020-09-21 21:05:00|93125.8|92821.3|93186.6|92788.3|93276.3|92821.3|93120.4|92722.3|180
1600722600000|2020-09-21 21:10:00|93188.8|92794.2|93162.3|92790.6|93266|92829.3|93096.9|92710.9|593
1600722900000|2020-09-21 21:15:00|93153.3|92795.7|93209|92761.7|93268.9|92847|93070.9|92709.9|407
1600723200000|2020-09-21 21:20:00|93183|92779.5|93190.6|92797.5|93219|92843.4|93094.7|92769.6|412
1600723500000|2020-09-21 21:25:00|93168.4|92808.1|93228.9|92769.4|93265.4|92842.9|93103.3|92705.6|421
1600723800000|2020-09-21 21:30:00|93229.1|92768|93157.9|92772.9|93253.5|92829.4|93101.6|92698.5|288
1600724100000|2020-09-21 21:35:00|93148|92781|93140.1|92810.2|93227.2|92841.6|93082.4|92725.2|376
1600724400000|2020-09-21 21:40:00|93122.8|92820.2|93128.3|92815.3|93196.1|92847.8|93078|92737|359
1600724700000|2020-09-21 21:45:00|93071.5|92830.6|93027.5|92793.8|93182.1|92857.7|92985.2|92738.3|485
1600725000000|2020-09-21 21:50:00|93017.3|92804.8|93016.9|92774.9|93058.2|92829.3|92971.1|92744.8|502
1600725300000|2020-09-21 21:55:00|93020.2|92773.1|93039|92555.6|93074|92807.3|92960.3|92471.1|509
1600725600000|2020-09-21 22:00:00|92996.7|92604.3|93087.4|92860.9|93181.9|92874|92926.3|92604.3|742
1600725900000|2020-09-21 22:05:00|93089.8|92861.1|93086.9|92844.8|93128.3|92869.8|93048.1|92814.2|570
1600726200000|2020-09-21 22:10:00|93081.8|92849.6|93093.8|92861.6|93162.8|92874|93067.3|92829.1|737
1600726500000|2020-09-21 22:15:00|93093.6|92861.5|93064.9|92856.3|93145.7|92871.4|93044.9|92816.9|551
1600726800000|2020-09-21 22:20:00|93071|92856.5|93035|92853.1|93076.3|92862.5|93019.2|92838.2|490
1600727100000|2020-09-21 22:25:00|93034.6|92853.7|93059.8|92876.8|93078.9|92885.5|93021.9|92840.8|507
1600727400000|2020-09-21 22:30:00|93062.6|92874.8|93048.7|92875.2|93074.8|92886.3|93031.9|92850.6|528
1600727700000|2020-09-21 22:35:00|93053.3|92870.1|93061.8|92873.9|93068.7|92890.8|93029.6|92863.6|483
1600728000000|2020-09-21 22:40:00|93064.9|92870.7|93053.2|92873.9|93066.4|92890.4|93031.9|92861.8|382
1600728300000|2020-09-21 22:45:00|93047.3|92876.8|93030.9|92871.1|93059.7|92887.6|93012.2|92855.8|378
1600728600000|2020-09-21 22:50:00|93031.9|92871.6|93038.3|92872.9|93058.1|92883.2|93016.9|92856.4|542
1600728900000|2020-09-21 22:55:00|93038.2|92872.7|93050.1|92869.9|93060.9|92879.1|93022.7|92860.3|469
1600729200000|2020-09-21 23:00:00|93050.9|92869.2|92982.4|92932.4|93070.6|92967.3|92980.7|92867|1031
1600729500000|2020-09-21 23:05:00|92982.6|92932.6|92963.6|92913.6|93035.8|92940|92925.9|92875.9|1255
1600729800000|2020-09-21 23:10:00|92962.3|92912.3|92947.8|92897.8|92969.6|92919.6|92942.8|92892.8|1143
1600730100000|2020-09-21 23:15:00|92947.3|92897.3|92968.7|92918.7|92971.2|92921.2|92940.5|92890.5|973
1600730400000|2020-09-21 23:20:00|92967.3|92917.3|92911.6|92861.6|92970.8|92920.8|92898.8|92825.7|861
1600730700000|2020-09-21 23:25:00|92909.1|92859.1|92910.9|92860.9|92946.7|92866.3|92890.4|92814.3|496
1600731000000|2020-09-21 23:30:00|92908.6|92858.6|92915.9|92865.9|92924.1|92874.1|92898.2|92848.2|819
1600731300000|2020-09-21 23:35:00|92915.8|92865.8|92901|92851|92918.9|92868.9|92888.4|92838.4|796
1600731600000|2020-09-21 23:40:00|92902.7|92852.7|92898.2|92848.2|92907.5|92857.5|92889.8|92839.8|854
1600731900000|2020-09-21 23:45:00|92898.7|92848.7|92900.5|92850.5|92911.1|92861.1|92888.8|92838.8|720
1600732200000|2020-09-21 23:50:00|92900.6|92850.6|92900|92850|92916.6|92866.6|92895.7|92845.7|759
1600732500000|2020-09-21 23:55:00|92900.3|92850.3|92908.7|92858.7|92913.2|92863.2|92894.2|92844.2|801
1600732800000|2020-09-22 00:00:00|92908.8|92858.8|92918.4|92868.4|92961.5|92911.5|92908.8|92858.8|1596
1600733100000|2020-09-22 00:05:00|92918.6|92868.6|92901.7|92851.7|92920.5|92870.5|92892.6|92842.6|1092
1600733400000|2020-09-22 00:10:00|92901.2|92851.2|92862.6|92812.6|92904.1|92854.1|92855.1|92805.1|1599
1600733700000|2020-09-22 00:15:00|92860.5|92810.5|92867.5|92817.5|92886.9|92836.9|92849.8|92799.8|1466
1600734000000|2020-09-22 00:20:00|92867.8|92817.8|92871.9|92821.9|92908.5|92858.5|92856.6|92806.6|1168
1600734300000|2020-09-22 00:25:00|92873.6|92823.6|92893.9|92843.9|92923.9|92873.9|92833|92783|1451
1600734600000|2020-09-22 00:30:00|92895.2|92845.2|93051.4|93001.4|93080.3|93013|92891.2|92841.2|2019
1600734900000|2020-09-22 00:35:00|93051.8|93001.8|93087.7|93037.7|93139|93048.7|92984.3|92921.2|1757
1600735200000|2020-09-22 00:40:00|93087.1|93037.1|92946.1|92896.1|93123.3|93073.3|92928.9|92878.9|1446
1600735500000|2020-09-22 00:45:00|92946.6|92896.6|92991.5|92941.5|93029.1|92979.1|92943|92893|1185
1600735800000|2020-09-22 00:50:00|92988.6|92938.6|92995.6|92945.6|93017.4|92967.4|92978.2|92928.2|1135
1600736100000|2020-09-22 00:55:00|92995.5|92945.5|92894.6|92844.6|92995.5|92945.5|92832.4|92779|1122
1600736400000|2020-09-22 01:00:00|92895.8|92845.8|92912.1|92862.1|93080.5|92983.6|92863.4|92774|1580
1600736700000|2020-09-22 01:05:00|92911.4|92861.4|92903.2|92853.2|92977.2|92920.7|92898.8|92847.3|1195
1600737000000|2020-09-22 01:10:00|92903.9|92853.9|93042|92992|93119.5|93024.3|92898.6|92848.6|1358
1600737300000|2020-09-22 01:15:00|93040.6|92990.6|93077.6|93027.6|93117.5|93067.5|93037.9|92945.4|1769
1600737600000|2020-09-22 01:20:00|93079.3|93029.3|93150.8|93100.8|93219.1|93116.4|93051.5|93001.5|1771
1600737900000|2020-09-22 01:25:00|93150.6|93100.6|93077.9|93027.9|93209.1|93154.8|93035.3|92985.3|1571
1600738200000|2020-09-22 01:30:00|93079|93029|93046.7|92996.7|93126.1|93054.2|93031.8|92949.3|1535
1600738500000|2020-09-22 01:35:00|93046.3|92996.3|92974.5|92924.5|93085.6|93005.9|92949.7|92899.7|1509
1600738800000|2020-09-22 01:40:00|92974.3|92924.3|93075.7|93025.7|93094.1|93042.6|92931.1|92881.1|1527
1600739100000|2020-09-22 01:45:00|93075.5|93025.5|93091.3|93041.3|93120.8|93070.8|93046.6|92996.6|1421
1600739400000|2020-09-22 01:50:00|93091.2|93041.2|93112|93062|93151.3|93101.3|93043.2|92993.2|1572
1600739700000|2020-09-22 01:55:00|93111.7|93061.7|93066.2|93016.2|93111.8|93061.8|93008.5|92958.5|1407
1600740000000|2020-09-22 02:00:00|93064.3|93014.3|92997.7|92947.7|93103.8|93053.8|92970.1|92920.1|1350
1600740300000|2020-09-22 02:05:00|92998.1|92948.1|93004.4|92954.4|93011.3|92961.3|92990.7|92940.7|1066
1600740600000|2020-09-22 02:10:00|93004.5|92954.5|93085.7|93035.7|93093.7|93043.7|92905.5|92835.8|1197
1600740900000|2020-09-22 02:15:00|93084.4|93034.4|93024.3|92974.3|93089|93039|93003.5|92953.5|1240
1600741200000|2020-09-22 02:20:00|93024.8|92974.8|92996.1|92946.1|93030.6|92980.6|92994.1|92944.1|911
1600741500000|2020-09-22 02:25:00|92997.6|92947.6|92999.4|92949.4|93009|92959|92968.8|92918.8|878
1600741800000|2020-09-22 02:30:00|92998.7|92948.7|92985|92935|93001.2|92951.2|92963.8|92913.8|974
1600742100000|2020-09-22 02:35:00|92982.3|92932.3|92992.1|92942.1|93000.8|92950.8|92981.8|92931.8|761
1600742400000|2020-09-22 02:40:00|92992.3|92942.3|92968.6|92918.6|93009.5|92959.5|92966.2|92916.2|940
1600742700000|2020-09-22 02:45:00|92968.4|92918.4|92997|92947|93002.1|92952.1|92967.6|92917.6|808
1600743000000|2020-09-22 02:50:00|92999.5|92949.5|92999.5|92949.5|93004.8|92954.8|92975.6|92925.6|1006
1600743300000|2020-09-22 02:55:00|92998.4|92948.4|92971.5|92921.5|93002.2|92952.2|92969.8|92919.8|1009
1600743600000|2020-09-22 03:00:00|92971.4|92921.4|92990.1|92940.1|93003.8|92953.8|92965.4|92915.4|1398
1600743900000|2020-09-22 03:05:00|92990.2|92940.2|92967.1|92917.1|93014|92964|92963.9|92913.9|1205
1600744200000|2020-09-22 03:10:00|92966.9|92916.9|93043.7|92993.7|93073.6|93023.6|92961.5|92911.5|1058
1600744500000|2020-09-22 03:15:00|93041.7|92991.7|92929.9|92879.9|93045.6|92995.6|92928.2|92878.2|2137
1600744800000|2020-09-22 03:20:00|92929.8|92879.8|92905.6|92855.6|92999.7|92949.7|92897|92847|2045
1600745100000|2020-09-22 03:25:00|92906.1|92856.1|92859.8|92809.8|92973|92923|92846.8|92796.8|1958
1600745400000|2020-09-22 03:30:00|92859.3|92809.3|92882.2|92832.2|92892.8|92842.8|92853.2|92803.2|776
1600745700000|2020-09-22 03:35:00|92883.3|92833.3|92876.4|92826.4|92911.1|92861.1|92874.2|92824.2|775
1600746000000|2020-09-22 03:40:00|92876.6|92826.6|92885.2|92835.2|92893.8|92843.8|92870.9|92820.9|680
1600746300000|2020-09-22 03:45:00|92884.8|92834.8|92926.3|92876.3|92962.8|92912.8|92884.8|92834.8|1125
1600746600000|2020-09-22 03:50:00|92928.4|92878.4|92916.6|92866.6|92969.2|92919.2|92894.2|92844.2|1115
1600746900000|2020-09-22 03:55:00|92917.2|92867.2|92899.8|92849.8|92930.3|92880.3|92871.6|92821.6|1015
1600747200000|2020-09-22 04:00:00|92898.2|92848.2|92907.6|92857.6|92954.7|92877.1|92898.1|92820.7|914
1600747500000|2020-09-22 04:05:00|92911.3|92861.3|92892.6|92842.6|92912.4|92862.4|92885.3|92835.3|729
1600747800000|2020-09-22 04:10:00|92894.8|92844.8|92887.9|92837.9|92907.7|92857.7|92868.8|92818.8|712
1600748100000|2020-09-22 04:15:00|92884.7|92834.7|92907.2|92857.2|92932.6|92882.6|92880|92830|898
1600748400000|2020-09-22 04:20:00|92908.8|92858.8|92932.6|92882.6|92956.8|92906.8|92899.1|92849.1|1073
1600748700000|2020-09-22 04:25:00|92932.8|92882.8|92942|92892|92961.1|92911.1|92930.3|92880.3|1291
1600749000000|2020-09-22 04:30:00|92942.3|92892.3|92895.7|92845.7|92942.4|92892.4|92890.8|92840.8|941
1600749300000|2020-09-22 04:35:00|92897|92847|92920.1|92870.1|92924.1|92874.1|92893.1|92843.1|877
1600749600000|2020-09-22 04:40:00|92920.6|92870.6|92938.6|92888.6|92941|92891|92907.5|92857.5|716
1600749900000|2020-09-22 04:45:00|92939.5|92889.5|92949.6|92899.6|92980.8|92930.8|92937.8|92887.8|1027
1600750200000|2020-09-22 04:50:00|92949.2|92899.2|92971.6|92921.6|92999.8|92931.8|92940.4|92861|750
1600750500000|2020-09-22 04:55:00|92974|92924|92967.7|92917.7|93017.2|92946.5|92967|92878.9|896
1600750800000|2020-09-22 05:00:00|92966.3|92916.3|92982.1|92932.1|93002.2|92952.2|92964.2|92914.2|1128
1600751100000|2020-09-22 05:05:00|92982.2|92932.2|93001.1|92951.1|93016.7|92966.7|92979.9|92929.9|1095
1600751400000|2020-09-22 05:10:00|93001.2|92951.2|93035.8|92985.8|93039.7|92989.7|93000.7|92950.7|801
1600751700000|2020-09-22 05:15:00|93034.9|92984.9|93061.9|93011.9|93076.3|93026.3|93034.7|92984.7|1169
1600752000000|2020-09-22 05:20:00|93061.6|93011.6|93084.2|93034.2|93089.8|93039.8|93054.6|93004.6|812
1600752300000|2020-09-22 05:25:00|93082.5|93032.5|93093.3|93043.3|93097|93047|93079.7|93029.7|776
1600752600000|2020-09-22 05:30:00|93093.2|93043.2|93088.9|93038.9|93103|93053|93080.2|93030.2|687
1600752900000|2020-09-22 05:35:00|93087.9|93037.9|93110.2|93060.2|93115.7|93065.7|93071.9|93021.9|847
1600753200000|2020-09-22 05:40:00|93111|93061|93116.4|93066.4|93125.1|93075.1|93089.9|93039.9|857
1600753500000|2020-09-22 05:45:00|93116|93066|93128|93078|93131|93081|93097.2|93047.2|884
1600753800000|2020-09-22 05:50:00|93127.7|93077.7|93153.4|93103.4|93173.5|93123.5|93125.3|93075.3|1132
1600754100000|2020-09-22 05:55:00|93154|93104|93188.5|93138.5|93210.7|93160.7|93143.3|93093.3|1390
1600754400000|2020-09-22 06:00:00|93194.1|93144.1|93160.2|93110.2|93196.2|93146.2|93123.2|93073.2|1487
1600754700000|2020-09-22 06:05:00|93159.9|93109.9|93221.6|93171.6|93230.3|93180.3|93146.4|93096.4|1466
1600755000000|2020-09-22 06:10:00|93224.5|93174.5|93202.4|93152.4|93234.9|93184.9|93175|93125|1521
1600755300000|2020-09-22 06:15:00|93198.9|93148.9|93322.8|93272.8|93325.4|93275.4|93194.9|93144.9|1673
1600755600000|2020-09-22 06:20:00|93323.5|93273.5|93350.2|93300.2|93367.9|93317.9|93319|93269|1987
1600755900000|2020-09-22 06:25:00|93348.5|93298.5|93325.6|93275.6|93355.4|93305.4|93248|93198|1929
1600756200000|2020-09-22 06:30:00|93326.8|93276.8|93377.5|93327.5|93383.5|93333.5|93308.4|93258.4|2047
1600756500000|2020-09-22 06:35:00|93376.9|93326.9|93448.9|93398.9|93494.9|93444.9|93370.1|93320.1|2020
1600756800000|2020-09-22 06:40:00|93448.6|93398.6|93480.1|93430.1|93487.3|93437.3|93423.3|93373.3|1834
1600757100000|2020-09-22 06:45:00|93478.3|93428.3|93410.8|93360.8|93487.1|93437.1|93391.9|93341.9|1731
1600757400000|2020-09-22 06:50:00|93410.9|93360.9|93458.9|93408.9|93501|93451|93405.3|93355.3|1263
1600757700000|2020-09-22 06:55:00|93461|93411|93420.4|93370.4|93479.6|93432.4|93387|93337|1657
1600758000000|2020-09-22 07:00:00|93425.8|93375.8|93341.4|93291.4|93432.9|93382.9|93327.3|93287.3|1886
1600758300000|2020-09-22 07:05:00|93340|93290|93485.9|93435.9|93505.8|93455.8|93325.6|93288.7|1919
1600758600000|2020-09-22 07:10:00|93487.8|93437.8|93526.7|93476.7|93558.9|93523.2|93470.6|93420.6|1805
1600758900000|2020-09-22 07:15:00|93526.8|93476.8|93605.6|93555.6|93635.4|93589.9|93478.3|93432.9|1956
1600759200000|2020-09-22 07:20:00|93606.1|93556.1|93645.1|93595.1|93678.1|93628.1|93584.6|93534.6|1752
1600759500000|2020-09-22 07:25:00|93648|93598|93453.3|93403.3|93652.1|93602.1|93449.1|93368.3|2112
1600759800000|2020-09-22 07:30:00|93452.4|93402.4|93651.5|93601.5|93660.5|93619|93432.9|93352.2|2056
1600760100000|2020-09-22 07:35:00|93650.5|93600.5|93627.1|93577.1|93713.5|93666.1|93599.1|93549.1|1963
1600760400000|2020-09-22 07:40:00|93628.3|93578.3|93639.7|93589.7|93674.1|93636.8|93576.6|93540.8|1694
1600760700000|2020-09-22 07:45:00|93639.2|93589.2|93584.7|93534.7|93640.8|93590.8|93552.9|93502.9|1887
1600761000000|2020-09-22 07:50:00|93587.2|93537.2|93395.3|93345.3|93589.3|93539.3|93355.3|93305.3|2001
1600761300000|2020-09-22 07:55:00|93399.4|93349.4|93435.6|93385.6|93452|93402|93300.4|93250.4|2023
1600761600000|2020-09-22 08:00:00|93434.2|93384.2|93349|93299|93458.1|93408.1|93323.3|93273.3|1899
1600761900000|2020-09-22 08:05:00|93349.3|93299.3|93273.1|93223.1|93354.7|93304.7|93232.6|93194|1832
1600762200000|2020-09-22 08:10:00|93273.2|93223.2|93370.3|93320.3|93443.9|93393.9|93270.4|93220.4|1720
1600762500000|2020-09-22 08:15:00|93370.6|93320.6|93329.4|93304.4|93378.3|93336.1|93318.5|93277.2|1618
1600762800000|2020-09-22 08:20:00|93330.1|93305.1|93409|93359|93443.5|93397.3|93330|93290.3|1638
1600763100000|2020-09-22 08:25:00|93410.6|93360.6|93210.7|93160.7|93416.7|93366.7|93208.8|93158.8|1828
1600763400000|2020-09-22 08:30:00|93209.8|93159.8|93133.8|93083.8|93251.1|93201.1|93116.9|93066.9|2018
1600763700000|2020-09-22 08:35:00|93133.9|93083.9|93095|93045|93147.9|93097.9|93044.7|92994.7|2016
1600764000000|2020-09-22 08:40:00|93094.9|93044.9|93045.5|92995.5|93104.4|93054.4|93039.1|92989.1|1750
1600764300000|2020-09-22 08:45:00|93045.1|92995.1|93177.5|93127.5|93179.3|93129.3|92991.3|92941.3|1706
1600764600000|2020-09-22 08:50:00|93176.8|93126.8|93212.1|93162.1|93222.9|93172.9|93153.6|93103.6|1871
1600764900000|2020-09-22 08:55:00|93211.2|93161.2|93144.5|93094.5|93211.8|93161.8|93138.4|93088.4|1721
1600765200000|2020-09-22 09:00:00|93144.3|93094.3|93260.4|93210.4|93265.6|93215.6|93128.9|93078.9|1777
1600765500000|2020-09-22 09:05:00|93260.5|93210.5|93277|93227|93282|93237.6|93239.6|93191.2|1734
1600765800000|2020-09-22 09:10:00|93276.6|93226.6|93168.6|93118.6|93276.6|93226.6|93152.7|93102.7|1760
1600766100000|2020-09-22 09:15:00|93168.8|93118.8|93295.4|93245.4|93295.4|93245.4|93164.5|93114.5|1651
1600766400000|2020-09-22 09:20:00|93294.5|93244.5|93175.5|93125.5|93311.7|93266.7|93174.2|93124.2|1676
1600766700000|2020-09-22 09:25:00|93177.9|93127.9|93274.3|93224.3|93275.5|93225.5|93173.2|93123.2|1762
1600767000000|2020-09-22 09:30:00|93275.1|93225.1|93260.4|93210.4|93315.8|93265.8|93222.7|93172.7|1586
1600767300000|2020-09-22 09:35:00|93260.6|93210.6|93247.2|93197.2|93277|93227|93199.5|93149.5|1642
1600767600000|2020-09-22 09:40:00|93248.3|93198.3|93250.4|93200.4|93262|93212|93233.2|93183.2|1526
1600767900000|2020-09-22 09:45:00|93250.5|93200.5|93325.9|93275.9|93328.3|93278.3|93250.4|93200.4|1448
1600768200000|2020-09-22 09:50:00|93325.4|93275.4|93327.1|93277.1|93328|93285.8|93276.6|93226.6|1371
1600768500000|2020-09-22 09:55:00|93326.7|93276.7|93331|93281|93371.6|93321.6|93320|93270|1473
1600768800000|2020-09-22 10:00:00|93330.5|93280.5|93285.1|93235.1|93338.6|93288.6|93284.1|93234.1|1376
1600769100000|2020-09-22 10:05:00|93285.3|93235.3|93296.2|93246.2|93308.4|93258.4|93274.6|93224.6|1321
1600769400000|2020-09-22 10:10:00|93294.6|93244.6|93338.9|93288.9|93344|93294|93289.1|93239.1|1214
1600769700000|2020-09-22 10:15:00|93339.1|93289.1|93303.1|93253.1|93348.6|93298.6|93296.5|93246.5|1136
1600770000000|2020-09-22 10:20:00|93305.1|93255.1|93203.3|93153.3|93305.4|93255.4|93193.6|93143.6|1463
1600770300000|2020-09-22 10:25:00|93203.2|93153.2|93076|93026|93203.5|93153.5|93072.8|93022.8|1631
1600770600000|2020-09-22 10:30:00|93076.6|93026.6|93001.3|92951.3|93083.2|93033.2|92989.5|92939.5|1848
1600770900000|2020-09-22 10:35:00|93000.9|92950.9|93001.9|92951.9|93024.1|92974.1|92970.3|92929.6|1396
1600771200000|2020-09-22 10:40:00|93001.2|92951.2|93001.5|92951.5|93017.6|92967.6|92939.5|92889.5|1588
1600771500000|2020-09-22 10:45:00|93001.3|92951.3|93063.9|93013.9|93066.2|93016.2|92998.9|92948.9|1548
1600771800000|2020-09-22 10:50:00|93063.8|93013.8|93032.4|92982.4|93067.3|93017.3|93009.6|92959.6|1604
1600772100000|2020-09-22 10:55:00|93033.4|92983.4|93115.5|93065.5|93121.7|93071.7|93029.1|92979.1|1483
1600772400000|2020-09-22 11:00:00|93115|93065|93163.4|93138.4|93188.4|93151.1|93111.2|93061.2|1629
1600772700000|2020-09-22 11:05:00|93163.6|93138.6|93252.5|93202.5|93255.2|93217.3|93163.1|93126|1494
1600773000000|2020-09-22 11:10:00|93252.4|93202.4|93249.4|93199.4|93276.6|93235.7|93228.7|93190.2|1330
1600773300000|2020-09-22 11:15:00|93249.6|93199.6|93209.6|93159.6|93250.8|93211|93196.6|93146.6|1338
1600773600000|2020-09-22 11:20:00|93207.7|93157.7|93270.2|93220.2|93282.9|93246|93195.6|93146.7|1438
1600773900000|2020-09-22 11:25:00|93270.9|93220.9|93233.7|93183.7|93273.1|93223.1|93204.2|93156.8|1464
1600774200000|2020-09-22 11:30:00|93233.3|93183.3|93206.4|93156.4|93245.3|93195.3|93160.5|93110.5|1553
1600774500000|2020-09-22 11:35:00|93206.5|93156.5|93203.1|93153.1|93210.9|93160.9|93168.3|93118.3|1388
1600774800000|2020-09-22 11:40:00|93203.3|93153.3|93211.3|93161.3|93220.7|93170.7|93167|93131.6|1483
1600775100000|2020-09-22 11:45:00|93211|93161|93240.8|93190.8|93270.3|93220.3|93209.8|93159.8|1709
1600775400000|2020-09-22 11:50:00|93240.7|93190.7|93284.1|93234.1|93313.7|93268.2|93195.2|93151.9|1838
1600775700000|2020-09-22 11:55:00|93283.7|93233.7|93228.7|93178.7|93312.8|93270.1|93212.8|93170.9|1781
1600776000000|2020-09-22 12:00:00|93227.6|93177.6|93299.9|93249.9|93344.5|93294.5|93204.9|93167.6|1966
1600776300000|2020-09-22 12:05:00|93300.2|93250.2|93275.8|93225.8|93383.9|93333.9|93275.5|93225.5|1867
1600776600000|2020-09-22 12:10:00|93275.4|93225.4|93312.7|93262.7|93356.9|93306.9|93273.3|93223.3|1795
1600776900000|2020-09-22 12:15:00|93312.8|93262.8|93318.7|93268.7|93368|93318|93295.4|93245.4|1850
1600777200000|2020-09-22 12:20:00|93317.5|93267.5|93295.1|93245.1|93337.2|93300|93276.5|93233.3|1583
1600777500000|2020-09-22 12:25:00|93294.6|93244.6|93237.7|93187.7|93332.1|93282.1|93180.2|93130.2|1813
1600777800000|2020-09-22 12:30:00|93238.4|93188.4|93152.2|93102.2|93283.9|93233.9|93137.2|93087.2|1838
1600778100000|2020-09-22 12:35:00|93152.5|93102.5|93129.6|93079.6|93154.7|93110.4|93114.9|93069.3|1804
1600778400000|2020-09-22 12:40:00|93126.6|93076.6|93115.4|93065.4|93131.6|93096.5|93050.2|93000.2|1865
1600778700000|2020-09-22 12:45:00|93113.6|93063.6|93137.3|93087.3|93154|93120.6|93086.1|93036.1|1737
1600779000000|2020-09-22 12:50:00|93136.8|93086.8|93148.3|93098.3|93186.2|93149|93127.7|93077.7|1697
1600779300000|2020-09-22 12:55:00|93147.3|93097.3|93103.1|93053.1|93163.8|93113.8|93086.3|93039.7|1745
1600779600000|2020-09-22 13:00:00|93103.6|93053.6|93078.2|93028.2|93153.6|93110.4|93063.2|93026.8|1763
1600779900000|2020-09-22 13:05:00|93078|93028|92998.6|92948.6|93080.4|93030.4|92977.7|92938.7|1741
1600780200000|2020-09-22 13:10:00|92998.8|92948.8|92874.3|92849.3|92998.8|92950.6|92862.6|92823.9|1840
1600780500000|2020-09-22 13:15:00|92874|92849|92843.4|92793.4|92907.1|92861.5|92836.7|92786.7|1699
1600780800000|2020-09-22 13:20:00|92843|92793|92913.7|92863.7|92915.4|92871.4|92840.2|92790.2|1570
1600781100000|2020-09-22 13:25:00|92914.9|92864.9|92914.4|92864.4|92944.4|92907.3|92905.4|92855.4|1678
1600781400000|2020-09-22 13:30:00|92914.3|92864.3|92946.8|92896.8|92955.8|92905.8|92846.6|92796.6|2161
1600781700000|2020-09-22 13:35:00|92947|92897|92947.6|92897.6|92979.4|92929.4|92902.9|92852.9|2050
1600782000000|2020-09-22 13:40:00|92947.8|92897.8|93016.4|92966.4|93025.9|92975.9|92873.6|92823.6|2048
1600782300000|2020-09-22 13:45:00|93015.8|92965.8|93148.2|93098.2|93149.2|93099.2|93000.6|92950.6|2136
1600782600000|2020-09-22 13:50:00|93146.9|93096.9|93280.6|93230.6|93296.3|93246.3|93146.9|93096.9|2140
1600782900000|2020-09-22 13:55:00|93281.2|93231.2|93268|93218|93303.9|93253.9|93241.9|93199.9|1958
1600783200000|2020-09-22 14:00:00|93268.4|93218.4|93178|93153|93290.3|93247|93174.6|93137.6|2043
1600783500000|2020-09-22 14:05:00|93178.3|93153.3|93186.6|93136.6|93238|93202|93114.3|93084|2020
1600783800000|2020-09-22 14:10:00|93186.8|93136.8|93128.7|93078.7|93225.6|93175.6|93112.1|93073.2|1882
1600784100000|2020-09-22 14:15:00|93128.9|93078.9|93045.8|93020.8|93147.2|93110.1|93043.8|93008.9|1859
1600784400000|2020-09-22 14:20:00|93046.6|93021.6|93207.8|93157.8|93213.5|93163.5|93046.6|93006.5|1919
1600784700000|2020-09-22 14:25:00|93208.1|93158.1|93209.7|93159.7|93244.5|93206.9|93174.4|93140.2|1770
1600785000000|2020-09-22 14:30:00|93210.3|93160.3|93286.7|93236.7|93288.8|93238.8|93139.5|93095.6|1831
1600785300000|2020-09-22 14:35:00|93286.2|93236.2|93362.7|93312.7|93368.2|93318.2|93251.4|93201.4|1882
1600785600000|2020-09-22 14:40:00|93363.1|93313.1|93438.6|93388.6|93444.4|93394.4|93297|93260.4|1994
1600785900000|2020-09-22 14:45:00|93438|93388|93496.5|93446.5|93573.2|93523.2|93427.9|93377.9|2126
1600786200000|2020-09-22 14:50:00|93496.3|93446.3|93515.6|93465.6|93572.9|93522.9|93487.3|93437.3|1906
1600786500000|2020-09-22 14:55:00|93516.1|93466.1|93548.8|93498.8|93566|93524.7|93484.1|93446.4|1831
1600786800000|2020-09-22 15:00:00|93548.4|93498.4|93561.5|93511.5|93615.4|93565.4|93514.8|93475.3|1979
1600787100000|2020-09-22 15:05:00|93562.5|93512.5|93613.9|93563.9|93666.5|93626.9|93498.9|93448.9|2017
1600787400000|2020-09-22 15:10:00|93613.6|93563.6|93504.5|93454.5|93616.7|93586.9|93474.1|93433.8|2042
1600787700000|2020-09-22 15:15:00|93504.3|93454.3|93423.6|93373.6|93509.6|93472.8|93394.4|93344.4|1933
1600788000000|2020-09-22 15:20:00|93423.4|93373.4|93435.4|93385.4|93485.6|93448.2|93414.1|93364.1|1864
1600788300000|2020-09-22 15:25:00|93435.6|93385.6|93458.7|93433.7|93506.1|93467.8|93426.7|93376.7|1847
1600788600000|2020-09-22 15:30:00|93456.7|93431.7|93592.9|93542.9|93603.5|93553.5|93450.7|93413.8|1853
1600788900000|2020-09-22 15:35:00|93592.7|93542.7|93497.6|93472.6|93626.1|93580.1|93488.2|93448.2|1996
1600789200000|2020-09-22 15:40:00|93495.3|93470.3|93588.9|93538.9|93590.2|93540.2|93485.6|93447.8|1717
1600789500000|2020-09-22 15:45:00|93588.8|93538.8|93578.5|93528.5|93613.4|93588.4|93560.8|93520.4|1614
1600789800000|2020-09-22 15:50:00|93580.1|93530.1|93634.6|93584.6|93662|93621.3|93564.4|93527|1651
1600790100000|2020-09-22 15:55:00|93634.2|93584.2|93610.5|93560.5|93639.9|93590.3|93553.6|93507.8|1806
1600790400000|2020-09-22 16:00:00|93610.2|93560.2|93527.8|93477.8|93644.6|93594.6|93519.4|93469.4|1652
1600790700000|2020-09-22 16:05:00|93526.6|93476.6|93590.8|93540.8|93609.8|93559.8|93494.2|93453.9|1525
1600791000000|2020-09-22 16:10:00|93590.7|93540.7|93536.2|93486.2|93593.2|93556.3|93515.3|93465.3|1635
1600791300000|2020-09-22 16:15:00|93536.9|93486.9|93583.9|93533.9|93593.4|93556.3|93517.1|93480|1355
1600791600000|2020-09-22 16:20:00|93584|93534|93514.6|93464.6|93619.6|93580.5|93503.9|93453.9|1398
1600791900000|2020-09-22 16:25:00|93515.3|93465.3|93568.1|93518.1|93573.8|93535.2|93496.9|93458.9|1342
1600792200000|2020-09-22 16:30:00|93567.9|93517.9|93658.1|93608.1|93658.1|93616.8|93562.3|93512.3|1113
1600792500000|2020-09-22 16:35:00|93641.9|93616.9|93633.9|93583.9|93667.1|93628|93614.2|93576.1|1344
1600792800000|2020-09-22 16:40:00|93633.8|93583.8|93639.6|93589.6|93658.2|93620.7|93613.8|93563.8|1438
1600793100000|2020-09-22 16:45:00|93639.4|93589.4|93671.9|93646.9|93690.6|93653.2|93615.8|93576.9|1414
1600793400000|2020-09-22 16:50:00|93671|93646|93751.9|93701.9|93753.7|93716.3|93669.8|93630.6|1565
1600793700000|2020-09-22 16:55:00|93752.2|93702.2|93765.4|93715.4|93824.8|93778.4|93734|93697.1|1498
1600794000000|2020-09-22 17:00:00|93766.8|93716.8|93737.3|93687.3|93792.6|93748.8|93714.9|93678.1|1226
1600794300000|2020-09-22 17:05:00|93737.4|93687.4|93734.7|93684.7|93740.8|93700.3|93683.3|93647.5|1191
1600794600000|2020-09-22 17:10:00|93733.9|93683.9|93664.9|93639.9|93735.2|93685.2|93659.5|93622.4|1141
1600794900000|2020-09-22 17:15:00|93665.1|93640.1|93647.7|93622.7|93698.2|93662.1|93647.2|93611.7|1092
1600795200000|2020-09-22 17:20:00|93648.3|93623.3|93617.5|93592.5|93680|93641.3|93617.2|93584|1230
1600795500000|2020-09-22 17:25:00|93618.2|93593.2|93512.9|93462.9|93628.5|93598.5|93495.9|93446|1499
1600795800000|2020-09-22 17:30:00|93512.1|93462.1|93484|93434|93547.2|93502.7|93475.6|93425.6|1339
1600796100000|2020-09-22 17:35:00|93485.2|93435.2|93535.5|93485.5|93539.8|93497.6|93481|93431|1133
1600796400000|2020-09-22 17:40:00|93536.5|93486.5|93516.1|93466.1|93547.9|93497.9|93493.7|93452.7|987
1600796700000|2020-09-22 17:45:00|93516.5|93466.5|93506.8|93456.8|93518.6|93471.6|93496.6|93448.6|1094
1600797000000|2020-09-22 17:50:00|93506.6|93456.6|93523.1|93473.1|93528.6|93478.7|93501.7|93456.6|1037
1600797300000|2020-09-22 17:55:00|93523.9|93473.9|93539.3|93489.3|93549.6|93506.8|93520.2|93471.4|1254
1600797600000|2020-09-22 18:00:00|93540.3|93490.3|93490|93440|93556.3|93506.9|93474.9|93424.9|1353
1600797900000|2020-09-22 18:05:00|93490.2|93440.2|93463|93413|93493.1|93445.1|93445.1|93409.7|973
1600798200000|2020-09-22 18:10:00|93466.4|93416.4|93505.2|93480.2|93550.3|93512.3|93465.7|93415.7|958
1600798500000|2020-09-22 18:15:00|93505.3|93480.3|93506.6|93456.6|93515.2|93482|93488.9|93452.6|921
1600798800000|2020-09-22 18:20:00|93506.7|93456.7|93529.2|93479.2|93538.7|93489.6|93486.8|93456.7|1241
1600799100000|2020-09-22 18:25:00|93529.8|93479.8|93514.7|93464.7|93531.2|93486.4|93495.3|93455.5|1148
1600799400000|2020-09-22 18:30:00|93514.4|93464.4|93497.6|93447.6|93533.9|93483.9|93485|93446.8|1110
1600799700000|2020-09-22 18:35:00|93497.8|93447.8|93497.3|93472.3|93538.9|93494.6|93493.8|93447.8|923
1600800000000|2020-09-22 18:40:00|93497.4|93472.4|93466.4|93441.4|93514.4|93475.4|93458.1|93423.6|935
1600800300000|2020-09-22 18:45:00|93465.8|93440.8|93532.8|93482.8|93536.6|93486.6|93461.6|93424.6|990
1600800600000|2020-09-22 18:50:00|93532.9|93482.9|93527.2|93477.2|93542.7|93498.7|93510|93461.5|983
1600800900000|2020-09-22 18:55:00|93527|93477|93556.2|93506.2|93558.8|93508.8|93496.9|93460.9|947
1600801200000|2020-09-22 19:00:00|93556.7|93506.7|93571.9|93521.9|93575.7|93525.7|93538.5|93498.2|1461
1600801500000|2020-09-22 19:05:00|93572|93522|93572.7|93522.7|93577.1|93532.9|93546.8|93503.1|1166
1600801800000|2020-09-22 19:10:00|93572.9|93522.9|93597.9|93547.9|93607.7|93557.7|93560.5|93510.5|1196
1600802100000|2020-09-22 19:15:00|93597.1|93547.1|93563.7|93513.7|93608.1|93558.1|93557.7|93507.7|1159
1600802400000|2020-09-22 19:20:00|93564.4|93514.4|93563.2|93513.2|93594.4|93552.5|93553.9|93503.9|1532
1600802700000|2020-09-22 19:25:00|93563|93513|93500.5|93450.5|93563|93513|93498.7|93448.7|1343
1600803000000|2020-09-22 19:30:00|93499.2|93449.2|93529.6|93479.6|93553.8|93503.8|93495.4|93445.4|1186
1600803300000|2020-09-22 19:35:00|93529.7|93479.7|93523.4|93473.4|93539.9|93489.9|93516.4|93466.4|1100
1600803600000|2020-09-22 19:40:00|93523.6|93473.6|93510.5|93460.5|93526.7|93476.7|93505.3|93455.3|1189
1600803900000|2020-09-22 19:45:00|93511|93461|93489.5|93439.5|93520|93470|93478.2|93428.2|1394
1600804200000|2020-09-22 19:50:00|93488.5|93438.5|93505.9|93455.9|93521.4|93480.2|93488.5|93438.5|1116
1600804500000|2020-09-22 19:55:00|93506|93456|93474.1|93424.1|93508.5|93458.5|93460.3|93410.3|1001
1600804800000|2020-09-22 20:00:00|93476.8|93426.8|93474.9|93424.9|93490.5|93440.5|93462.1|93412.1|1141
1600805100000|2020-09-22 20:05:00|93475.3|93425.3|93482.1|93432.1|93494.2|93444.2|93473.8|93423.8|927
1600805400000|2020-09-22 20:10:00|93484.5|93434.5|93499.6|93449.6|93506.8|93456.8|93477|93427|1093
1600805700000|2020-09-22 20:15:00|93499.2|93449.2|93490.2|93440.2|93507|93457|93488.3|93438.3|711
1600806000000|2020-09-22 20:20:00|93490.3|93440.3|93461.8|93411.8|93490.3|93440.3|93442.5|93392.5|1027
1600806300000|2020-09-22 20:25:00|93462.8|93412.8|93443.9|93393.9|93473.6|93423.6|93436.8|93386.8|1045
1600806600000|2020-09-22 20:30:00|93444.2|93394.2|93450.9|93400.9|93460.5|93410.5|93434.3|93384.3|1137
1600806900000|2020-09-22 20:35:00|93451.4|93401.4|93452.7|93402.7|93467.7|93417.7|93441.2|93391.2|1166
1600807200000|2020-09-22 20:40:00|93452.6|93402.6|93450.9|93400.9|93460.2|93410.2|93443.7|93393.7|851
1600807500000|2020-09-22 20:45:00|93451.1|93401.1|93471.2|93421.2|93476.1|93426.1|93450|93400|1024
1600807800000|2020-09-22 20:50:00|93470.2|93420.2|93480.7|93430.7|93511.7|93436.6|93466.6|93379.5|916
1600808100000|2020-09-22 20:55:00|93485.6|93435.6|93486.7|93436.7|93552.6|93451.7|93469.8|93377.7|747
1600808400000|2020-09-22 21:00:00|93476.3|93426.3|93522.3|93298.2|93534.8|93428.6|93472.7|93295.6|41
1600808700000|2020-09-22 21:05:00|93552|93276.2|93533.2|93341.4|93633.3|93342.8|93483.7|93170.3|296
1600809000000|2020-09-22 21:10:00|93538.5|93331.8|93565.7|93290.1|93602|93387.7|93506.1|93244.9|274
1600809300000|2020-09-22 21:15:00|93540.6|93311|93550.1|93387.7|93643.6|93387.7|93493.9|93192.6|240
1600809600000|2020-09-22 21:20:00|93554.4|93291.1|93519.1|93335|93629.1|93387.7|93491.9|93209.4|157
1600809900000|2020-09-22 21:25:00|93518.3|93336.1|93538|93309.3|93597.1|93376.6|93509.1|93264.3|208
1600810200000|2020-09-22 21:30:00|93542.5|93306.5|93562.8|93320.3|93594.5|93353.7|93513|93271.2|406
1600810500000|2020-09-22 21:35:00|93561.9|93320.8|93589.6|93309.4|93605.1|93361.6|93528|93273.7|546
1600810800000|2020-09-22 21:40:00|93590.4|93318.4|93524.5|93340.1|93604.9|93377.3|93507|93277.7|215
1600811100000|2020-09-22 21:45:00|93519.4|93345.2|93530|93333.9|93627.8|93396.3|93497|93289.4|330
1600811400000|2020-09-22 21:50:00|93522|93344.4|93529|93332.1|93568.2|93410.6|93512.8|93304.2|220
1600811700000|2020-09-22 21:55:00|93532.5|93328|93533.5|93339.6|93563.4|93400|93509|93245.3|208
1600812000000|2020-09-22 22:00:00|93529.5|93338.6|93501.5|93337.3|93550.9|93373.9|93499.2|93220.3|973
1600812300000|2020-09-22 22:05:00|93503.3|93336.5|93509|93339.6|93530.5|93370.1|93491.6|93325.5|412
1600812600000|2020-09-22 22:10:00|93506.7|93340.4|93507.8|93349.6|93532|93372.6|93499.5|93329.6|442
1600812900000|2020-09-22 22:15:00|93517.2|93365.5|93523.7|93360.3|93541|93392.3|93498.2|93339.6|565
1600813200000|2020-09-22 22:20:00|93523.9|93351|93503.8|93453.8|93541.8|93461.5|93485.1|93350.9|630
1600813500000|2020-09-22 22:25:00|93504.3|93454.3|93500.7|93450.7|93517.1|93467.1|93473.5|93423.5|606
1600813800000|2020-09-22 22:30:00|93500.6|93450.6|93502|93452|93516.9|93466.9|93493.4|93443.4|611
1600814100000|2020-09-22 22:35:00|93501.2|93451.2|93498.9|93448.9|93537.2|93461|93480.5|93389.2|909
1600814400000|2020-09-22 22:40:00|93498.4|93448.4|93510.3|93460.3|93533.5|93483.5|93498.1|93448.1|843
1600814700000|2020-09-22 22:45:00|93510.4|93460.4|93518.2|93468.2|93524.8|93474.8|93496|93446|651
1600815000000|2020-09-22 22:50:00|93518.7|93468.7|93512.9|93462.9|93553.5|93479.2|93499.9|93412.6|825
1600815300000|2020-09-22 22:55:00|93513|93463|93511.3|93461.3|93549.7|93473.9|93502.5|93406.4|601
1600815600000|2020-09-22 23:00:00|93511.7|93461.7|93520.7|93470.7|93528.5|93478.5|93500.2|93450.2|590
1600815900000|2020-09-22 23:05:00|93528.2|93478.2|93558.5|93508.5|93643.9|93557|93505.6|93413.1|1156
1600816200000|2020-09-22 23:10:00|93557.7|93507.7|93552|93502|93605.9|93523.1|93528.8|93438.2|1274
1600816500000|2020-09-22 23:15:00|93549.8|93499.8|93575.9|93525.9|93618.3|93542.9|93528.7|93446|1079
1600816800000|2020-09-22 23:20:00|93578.1|93528.1|93531|93481|93635.3|93540.5|93530.1|93443.4|1156
1600817100000|2020-09-22 23:25:00|93532.3|93482.3|93536.7|93486.7|93605.2|93513.2|93527.5|93440.4|1028
1600817400000|2020-09-22 23:30:00|93535.5|93485.5|93532.6|93482.6|93600.4|93520.8|93521.7|93444.3|1093
1600817700000|2020-09-22 23:35:00|93532.8|93482.8|93543.8|93493.8|93599.9|93543.6|93525.2|93438|878
1600818000000|2020-09-22 23:40:00|93542.8|93492.8|93543.9|93493.9|93594.1|93514.4|93506.1|93418.7|1416
1600818300000|2020-09-22 23:45:00|93547.4|93497.4|93526.2|93476.2|93602.1|93506.9|93487.6|93392.7|1217
1600818600000|2020-09-22 23:50:00|93526.8|93476.8|93485.3|93435.3|93540.1|93481.5|93458|93375.4|1648
1600818900000|2020-09-22 23:55:00|93492.5|93442.5|93506.3|93456.3|93535.9|93465.4|93480.2|93402.6|1318
1600819200000|2020-09-23 00:00:00|93508.3|93458.3|93485.5|93435.5|93515.1|93463|93378.4|93279.6|1465
1600819500000|2020-09-23 00:05:00|93486.9|93436.9|93457.5|93407.5|93490.4|93440.4|93455.3|93405.3|1057
1600819800000|2020-09-23 00:10:00|93462.4|93412.4|93488.5|93438.5|93491|93441|93456.2|93406.2|953
1600820100000|2020-09-23 00:15:00|93486.7|93436.7|93480.6|93430.6|93488.7|93438.7|93457.2|93407.2|921
1600820400000|2020-09-23 00:20:00|93481.3|93431.3|93508.5|93458.5|93513.5|93463.5|93472|93422|968
1600820700000|2020-09-23 00:25:00|93508.8|93458.8|93692.2|93642.2|93743|93653.8|93506.7|93456.7|1585
1600821000000|2020-09-23 00:30:00|93690|93640|93663.2|93613.2|93690|93640|93638.6|93588.6|1177
1600821300000|2020-09-23 00:35:00|93667.1|93617.1|93702.7|93652.7|93725.5|93675.5|93637|93587|1196
1600821600000|2020-09-23 00:40:00|93703.1|93653.1|93649.6|93599.6|93705.9|93655.9|93640.7|93590.7|1426
1600821900000|2020-09-23 00:45:00|93651.8|93601.8|93838.2|93788.2|93853.9|93803.9|93632.3|93582.3|1898
1600822200000|2020-09-23 00:50:00|93838.4|93788.4|93784.3|93734.3|93838.4|93788.4|93784.3|93734.3|1360
1600822500000|2020-09-23 00:55:00|93782.1|93732.1|93830.4|93780.4|93842.8|93792.8|93778.3|93728.3|1522
1600822800000|2020-09-23 01:00:00|93830.1|93780.1|93769.6|93719.6|93860|93810|93768|93718|1694
1600823100000|2020-09-23 01:05:00|93764.4|93714.4|93805.7|93755.7|93839.3|93789.3|93752|93702|1525
1600823400000|2020-09-23 01:10:00|93806.1|93756.1|93849.7|93799.7|93853.9|93803.9|93791.7|93741.7|1606
1600823700000|2020-09-23 01:15:00|93850.9|93800.9|93892.4|93842.4|93919|93869|93843|93793|1680
1600824000000|2020-09-23 01:20:00|93894.8|93844.8|93844.8|93794.8|93906.1|93856.1|93832.4|93782.4|1392
1600824300000|2020-09-23 01:25:00|93844.9|93794.9|93859.6|93809.6|93922.5|93872.5|93830|93780|1449
1600824600000|2020-09-23 01:30:00|93858.2|93808.2|93843.1|93793.1|93873|93823|93816.7|93766.7|1399
1600824900000|2020-09-23 01:35:00|93841.7|93791.7|93813.6|93763.6|93850.3|93800.3|93801.8|93751.8|1264
1600825200000|2020-09-23 01:40:00|93813|93763|93819.8|93769.8|93846.2|93796.2|93810.6|93760.6|1080
1600825500000|2020-09-23 01:45:00|93821.1|93771.1|93723.6|93596.8|93829.5|93779.5|93657.2|93588.9|1652
1600825800000|2020-09-23 01:50:00|93677.4|93627.4|93683.9|93633.9|93861.9|93762.3|93661.2|93590.2|1901
1600826100000|2020-09-23 01:55:00|93689.9|93639.9|93697.7|93647.7|93844.7|93743.2|93672.6|93622.6|1345
1600826400000|2020-09-23 02:00:00|93699.2|93649.2|93753.6|93703.6|93860.8|93766.6|93663.9|93587.4|1915
1600826700000|2020-09-23 02:05:00|93750.8|93700.8|93793.7|93743.7|93802.4|93752.4|93722.2|93672.2|1479
1600827000000|2020-09-23 02:10:00|93793.9|93743.9|93816.5|93766.5|93820.1|93770.1|93774.5|93724.5|1247
1600827300000|2020-09-23 02:15:00|93816.4|93766.4|93792.7|93742.7|93823.2|93773.2|93777.2|93727.2|1073
1600827600000|2020-09-23 02:20:00|93792.3|93742.3|93900.1|93850.1|93905.1|93855.1|93790.6|93740.6|1059
1600827900000|2020-09-23 02:25:00|93899.5|93849.5|93867.9|93817.9|93912.6|93875.9|93864.7|93814.7|1454
1600828200000|2020-09-23 02:30:00|93867.6|93817.6|93876.3|93826.3|93911.8|93861.8|93846|93796|1623
1600828500000|2020-09-23 02:35:00|93874.6|93824.6|93879.8|93829.8|93905.8|93855.8|93849.8|93799.8|1232
1600828800000|2020-09-23 02:40:00|93879.6|93829.6|93892.9|93842.9|93902.4|93852.4|93864.9|93814.9|1310
1600829100000|2020-09-23 02:45:00|93893.5|93843.5|93974.5|93924.5|94008.3|93958.3|93846.4|93796.4|1565
1600829400000|2020-09-23 02:50:00|93973.9|93923.9|93932.4|93882.4|93997.3|93947.3|93835.6|93785.6|1624
1600829700000|2020-09-23 02:55:00|93932.2|93882.2|93901.6|93851.6|93932.2|93882.2|93870.7|93820.7|1083
1600830000000|2020-09-23 03:00:00|93902.2|93852.2|93950|93900|93985.3|93904.1|93885.9|93835.9|1521
1600830300000|2020-09-23 03:05:00|93950.1|93900.1|93947.7|93897.7|94019.3|93943.9|93931.3|93841.8|1469
1600830600000|2020-09-23 03:10:00|93949.6|93899.6|93887.4|93837.4|93999.9|93914.4|93878.9|93816.2|1487
1600830900000|2020-09-23 03:15:00|93887.1|93837.1|93905.6|93855.6|93985.9|93892.4|93864.1|93769.7|1425
1600831200000|2020-09-23 03:20:00|93905.9|93855.9|93896.3|93846.3|93952.3|93902.3|93877.5|93827.5|1370
1600831500000|2020-09-23 03:25:00|93896.9|93846.9|93859.6|93809.6|93917.9|93855|93837.5|93760|1083
1600831800000|2020-09-23 03:30:00|93860.1|93810.1|93858.7|93808.7|93864|93814|93834.9|93784.9|1131
1600832100000|2020-09-23 03:35:00|93858.3|93808.3|93851.1|93801.1|93954.3|93904.3|93810.6|93712.2|1447
1600832400000|2020-09-23 03:40:00|93851.6|93801.6|93836.9|93708.9|93960.8|93896.9|93797|93690.4|1655
1600832700000|2020-09-23 03:45:00|93836.1|93708.1|93838.4|93788.4|93946|93838.2|93781.4|93701.3|1429
1600833000000|2020-09-23 03:50:00|93838.6|93788.6|93860.9|93810.9|93916|93835.3|93817.2|93750.3|1398
1600833300000|2020-09-23 03:55:00|93861.4|93811.4|93827.9|93777.9|93871.7|93821.7|93825.6|93775.6|843
1600833600000|2020-09-23 04:00:00|93828.3|93778.3|93843.9|93793.9|93992.9|93942.9|93827|93766.4|1370
1600833900000|2020-09-23 04:05:00|93846|93796|93855.9|93805.9|93907.4|93857.4|93844.4|93794.4|1034
1600834200000|2020-09-23 04:10:00|93857|93807|93904.4|93854.4|93913.1|93863.1|93853.9|93803.9|981
1600834500000|2020-09-23 04:15:00|93904.3|93854.3|93935.4|93885.4|93953.7|93903.7|93897.2|93847.2|1218
1600834800000|2020-09-23 04:20:00|93936.2|93886.2|93943.3|93893.3|93959|93909|93920.7|93870.7|1344
1600835100000|2020-09-23 04:25:00|93942.9|93892.9|93921|93871|93956.8|93906.8|93918.9|93868.9|953
1600835400000|2020-09-23 04:30:00|93920.8|93870.8|93904.3|93854.3|93929|93879|93892.1|93842.1|794
1600835700000|2020-09-23 04:35:00|93904.2|93854.2|93904.3|93854.3|93917.4|93867.4|93893.1|93843.1|706
1600836000000|2020-09-23 04:40:00|93904|93854|94012.2|93962.2|94012.7|93962.7|93894.6|93844.6|855
1600836300000|2020-09-23 04:45:00|94018.6|93968.6|93875.4|93825.4|94018.6|93968.6|93873.7|93823.7|1195
1600836600000|2020-09-23 04:50:00|93874.9|93824.9|93875.8|93825.8|93891.2|93841.2|93864|93814|765
1600836900000|2020-09-23 04:55:00|93875.9|93825.9|93870.9|93820.9|93944|93894|93859.3|93809.3|963
1600837200000|2020-09-23 05:00:00|93870.6|93820.6|93851.2|93801.2|93926.2|93876.2|93826.5|93776.5|1541
1600837500000|2020-09-23 05:05:00|93850.1|93800.1|93854.5|93804.5|93874.3|93824.3|93826.8|93776.8|1046
1600837800000|2020-09-23 05:10:00|93856.1|93806.1|93829.5|93779.5|93871.2|93821.2|93815.8|93765.8|1189
1600838100000|2020-09-23 05:15:00|93829.3|93779.3|93869.6|93819.6|93909.9|93859.9|93829.3|93779.3|1151
1600838400000|2020-09-23 05:20:00|93869.7|93819.7|93808.4|93758.4|93870.8|93820.8|93805.5|93755.5|1213
1600838700000|2020-09-23 05:25:00|93808.7|93758.7|93822.6|93772.6|93827.2|93777.2|93784.6|93734.6|1389
1600839000000|2020-09-23 05:30:00|93823|93773|93788.3|93738.3|93840.8|93790.8|93783.1|93733.1|1575
1600839300000|2020-09-23 05:35:00|93788.2|93738.2|93769.8|93719.8|93791.8|93741.8|93757.9|93707.9|1148
1600839600000|2020-09-23 05:40:00|93771.4|93721.4|93804|93754|93813.7|93763.7|93761.6|93711.6|1536
1600839900000|2020-09-23 05:45:00|93802.8|93752.8|93764.4|93714.4|93809.2|93759.2|93733.1|93683.1|1451
1600840200000|2020-09-23 05:50:00|93762|93712|93753|93703|93797.6|93747.6|93734.8|93684.8|1424
1600840500000|2020-09-23 05:55:00|93747.6|93697.6|93727.1|93677.1|93774.5|93704.1|93716.3|93647.3|1511
1600840800000|2020-09-23 06:00:00|93719.7|93669.7|93758.1|93708.1|93792.4|93734.5|93713.1|93641.3|1563
1600841100000|2020-09-23 06:05:00|93757.6|93707.6|93892.2|93842.2|93893.7|93843.7|93750.9|93700.9|1478
1600841400000|2020-09-23 06:10:00|93891.8|93841.8|94012|93987|94023.7|93987.6|93864.3|93814.3|1503
1600841700000|2020-09-23 06:15:00|94014.4|93989.4|94074.2|94024.2|94118.4|94069.9|94012|93984.6|1716
1600842000000|2020-09-23 06:20:00|94074.1|94024.1|93967.7|93917.7|94088.9|94038.9|93962.4|93912.4|1597
1600842300000|2020-09-23 06:25:00|93967.8|93917.8|93967.9|93917.9|94013.3|93963.3|93953.6|93915.1|1353
1600842600000|2020-09-23 06:30:00|93968.5|93918.5|93922.1|93872.1|93996.1|93946.1|93884.9|93843.7|1375
1600842900000|2020-09-23 06:35:00|93921.2|93871.2|93864.3|93839.3|93933.8|93883.8|93860.3|93824.8|1392
1600843200000|2020-09-23 06:40:00|93864.7|93839.7|93822.6|93772.6|93873.6|93841|93785.6|93740.5|1506
1600843500000|2020-09-23 06:45:00|93822.5|93772.5|93814|93764|93870|93820|93762.5|93731.3|1631
1600843800000|2020-09-23 06:50:00|93814.4|93764.4|93767.6|93742.6|93814.6|93774.9|93719.2|93682|1433
1600844100000|2020-09-23 06:55:00|93767.7|93742.7|93738.3|93713.3|93781.7|93756.7|93696|93657|1410
1600844400000|2020-09-23 07:00:00|93738.6|93713.6|93788.6|93738.6|93840|93794.3|93691.9|93666.9|1837
1600844700000|2020-09-23 07:05:00|93786.9|93736.9|93875.2|93825.2|93897.6|93852.6|93770.3|93720.3|1930
1600845000000|2020-09-23 07:10:00|93875.1|93825.1|93875.4|93825.4|93879.5|93829.5|93812.3|93785.6|1693
1600845300000|2020-09-23 07:15:00|93879.4|93829.4|94003.1|93953.1|94039.3|93989.3|93879.4|93829.4|1993
1600845600000|2020-09-23 07:20:00|94003.4|93953.4|93870.4|93820.4|94057.2|94007.2|93853.5|93803.5|2029
1600845900000|2020-09-23 07:25:00|93871|93821|93909.1|93859.1|93930.3|93880.3|93848.3|93798.3|1840
1600846200000|2020-09-23 07:30:00|93900.4|93850.4|93870.5|93820.5|93970.9|93877.8|93775.4|93725.4|2047
1600846500000|2020-09-23 07:35:00|93871.3|93821.3|93815|93765|93884.5|93843.5|93782.7|93732.7|1652
1600846800000|2020-09-23 07:40:00|93814|93764|93796.3|93746.3|93839.7|93789.7|93753.6|93708.8|1701
1600847100000|2020-09-23 07:45:00|93795.5|93745.5|93856.2|93831.2|93892.9|93850.1|93750.7|93714.6|1672
1600847400000|2020-09-23 07:50:00|93857.2|93832.2|93866.1|93816.1|93881.5|93843.1|93815.5|93784.2|1440
1600847700000|2020-09-23 07:55:00|93864|93814|93840.7|93790.7|93875.3|93825.3|93816.6|93766.6|1580
1600848000000|2020-09-23 08:00:00|93841.1|93791.1|93830.5|93780.5|93880.5|93830.5|93786.5|93736.5|1923
1600848300000|2020-09-23 08:05:00|93831.9|93781.9|93873.6|93823.6|93883.6|93833.6|93820.5|93770.5|1663
1600848600000|2020-09-23 08:10:00|93872.8|93822.8|93803.1|93753.1|93890.1|93840.1|93802|93752|1583
1600848900000|2020-09-23 08:15:00|93802.5|93752.5|93799|93749|93813.9|93769.1|93757.6|93721.6|1331
1600849200000|2020-09-23 08:20:00|93798.6|93748.6|93863.6|93813.6|93863.6|93826.6|93776.8|93740|1297
1600849500000|2020-09-23 08:25:00|93862.3|93812.3|93952.4|93902.4|93963.3|93918.2|93837.2|93808|1485
1600849800000|2020-09-23 08:30:00|93952.5|93902.5|93886.7|93836.7|93966.6|93923.9|93879.8|93832.3|1578
1600850100000|2020-09-23 08:35:00|93887.5|93837.5|93856.3|93806.3|93907.7|93867.4|93849.4|93804.8|1600
1600850400000|2020-09-23 08:40:00|93856.1|93806.1|93828.5|93778.5|93889.6|93847.1|93782.2|93739.7|1673
1600850700000|2020-09-23 08:45:00|93827.8|93777.8|93834.3|93809.3|93839|93811.5|93803.9|93761|1312
1600851000000|2020-09-23 08:50:00|93834|93809|93797.1|93747.1|93858|93817.3|93772.3|93722.3|1310
1600851300000|2020-09-23 08:55:00|93796.8|93746.8|93723.2|93673.2|93798.6|93757.4|93700.8|93668.2|1499
1600851600000|2020-09-23 09:00:00|93723.3|93673.3|93692.8|93642.8|93767|93727.3|93662.6|93626.2|1652
1600851900000|2020-09-23 09:05:00|93693.2|93643.2|93679.6|93629.6|93716.8|93674.4|93651.3|93601.3|1669
1600852200000|2020-09-23 09:10:00|93680.5|93630.5|93704|93654|93713.4|93663.4|93636.8|93586.8|1370
1600852500000|2020-09-23 09:15:00|93703.9|93653.9|93669.8|93644.8|93715.6|93665.6|93617.9|93576.9|1525
1600852800000|2020-09-23 09:20:00|93669.7|93644.7|93683.3|93633.3|93711.2|93673.2|93662.1|93630.1|1375
1600853100000|2020-09-23 09:25:00|93683.6|93633.6|93666.2|93641.2|93702.6|93669.9|93662.8|93633|1259
1600853400000|2020-09-23 09:30:00|93665.7|93640.7|93712.5|93662.5|93728.3|93678.7|93665.6|93640.6|1371
1600853700000|2020-09-23 09:35:00|93712.3|93662.3|93862.8|93812.8|93886.3|93836.3|93702.6|93657.8|1638
1600854000000|2020-09-23 09:40:00|93862.2|93812.2|93857.1|93807.1|93900.7|93865.5|93844.1|93794.1|1553
1600854300000|2020-09-23 09:45:00|93858|93808|93795.4|93745.4|93860.1|93822|93734.2|93697.4|1398
1600854600000|2020-09-23 09:50:00|93795.8|93745.8|93775.5|93750.5|93798.6|93761.4|93751.5|93717.2|1253
1600854900000|2020-09-23 09:55:00|93776.4|93751.4|93798.9|93773.9|93852.8|93811.9|93770.7|93745.7|1174
1600855200000|2020-09-23 10:00:00|93799|93774|93825.6|93800.6|93826.3|93801.3|93769.9|93728.9|1199
1600855500000|2020-09-23 10:05:00|93826.3|93801.3|93889.2|93864.2|93902.9|93867.8|93813.2|93788.2|1118
1600855800000|2020-09-23 10:10:00|93889.1|93864.1|93922.9|93897.9|93973.3|93934.6|93889.1|93864.1|1324
1600856100000|2020-09-23 10:15:00|93923|93898|93902.8|93877.8|93950|93920.6|93892.9|93859.8|1270
1600856400000|2020-09-23 10:20:00|93902.5|93877.5|93902|93877|93909.6|93882.5|93873.9|93848.9|1162
1600856700000|2020-09-23 10:25:00|93902.1|93877.1|93876.7|93851.7|93910.4|93881.5|93871|93843.4|1115
1600857000000|2020-09-23 10:30:00|93876.3|93851.3|93912.2|93887.2|93926.1|93893.8|93875.9|93850.9|1101
1600857300000|2020-09-23 10:35:00|93911.8|93886.8|93942|93917|93955.8|93930.8|93908.7|93880.9|1010
1600857600000|2020-09-23 10:40:00|93942.1|93917.1|93937.5|93912.5|93955.2|93930.2|93920.2|93895.2|1167
1600857900000|2020-09-23 10:45:00|93938.2|93913.2|93940.1|93915.1|93962.5|93927.9|93929.8|93904.8|1174
1600858200000|2020-09-23 10:50:00|93941.2|93916.2|93910.9|93885.9|93953.7|93928.7|93894.8|93865.7|1220
1600858500000|2020-09-23 10:55:00|93911|93886|93945.2|93895.2|93961.2|93936.2|93911|93886|1315
1600858800000|2020-09-23 11:00:00|93945.4|93895.4|93916.7|93866.7|93971.2|93933.4|93907.9|93863|1309
1600859100000|2020-09-23 11:05:00|93916.1|93866.1|93891.1|93866.1|93925.7|93887|93875.7|93838.7|1231
1600859400000|2020-09-23 11:10:00|93891.8|93866.8|93935|93910|93936.5|93911.5|93875.5|93840.2|1277
1600859700000|2020-09-23 11:15:00|93935.4|93910.4|93932.8|93907.8|93952.3|93927.3|93910.6|93873.3|1208
1600860000000|2020-09-23 11:20:00|93933.6|93908.6|93997.4|93972.4|94003.1|93978.1|93931.3|93906.3|1166
1600860300000|2020-09-23 11:25:00|93997.6|93972.6|93957.8|93932.8|94007.7|93982.7|93952|93927|1239
1600860600000|2020-09-23 11:30:00|93957.7|93932.7|93953.1|93928.1|93984.1|93959.1|93927|93888.7|1303
1600860900000|2020-09-23 11:35:00|93952.6|93927.6|93953.4|93928.4|93965.5|93936.3|93896.4|93867.8|1199
1600861200000|2020-09-23 11:40:00|93953.2|93928.2|93984.2|93959.2|94001.7|93964.6|93939.2|93902.3|1410
1600861500000|2020-09-23 11:45:00|93985|93960|94005.7|93980.7|94022.6|93984.3|93975.5|93945.4|1378
1600861800000|2020-09-23 11:50:00|94005.6|93980.6|94003.8|93953.8|94077.7|94042.3|93987.1|93950|1660
1600862100000|2020-09-23 11:55:00|94002.9|93952.9|94020.3|93995.3|94040.2|94005.9|93989.8|93952.9|1707
1600862400000|2020-09-23 12:00:00|94019.8|93994.8|94074.7|94049.7|94098.7|94071.7|94006.5|93981.5|1729
1600862700000|2020-09-23 12:05:00|94073|94048|94017.6|93967.6|94091.4|94062.6|94003.3|93960.7|1640
1600863000000|2020-09-23 12:10:00|94018.7|93968.7|94041.4|94016.4|94072.9|94033.6|93984.9|93954.9|1454
1600863300000|2020-09-23 12:15:00|94040.8|94015.8|94024|93999|94114.2|94089.2|94024|93993|1655
1600863600000|2020-09-23 12:20:00|94025.6|94000.6|94066.1|94041.1|94081.2|94041.4|94011.7|93977.3|1519
1600863900000|2020-09-23 12:25:00|94077.8|94027.8|94052.3|94002.3|94088.6|94043.6|94026.1|93992.2|1505
1600864200000|2020-09-23 12:30:00|94053.8|94003.8|94017.7|93967.7|94058.3|94013.6|93972.9|93929|1652
1600864500000|2020-09-23 12:35:00|94017.2|93967.2|94025|94000|94050|94012.5|94003.8|93963.6|1687
1600864800000|2020-09-23 12:40:00|94025.1|94000.1|94062.1|94037.1|94077.7|94040.1|93986.5|93947.8|1676
1600865100000|2020-09-23 12:45:00|94061.9|94036.9|94114.5|94064.5|94120.2|94081.8|94049.7|94014.9|1597
1600865400000|2020-09-23 12:50:00|94114.7|94064.7|94013.8|93963.8|94119.6|94084.3|93999.9|93957.3|1628
1600865700000|2020-09-23 12:55:00|94014.4|93964.4|94024.7|93974.7|94060.6|94020|93986.7|93954.3|1747
1600866000000|2020-09-23 13:00:00|94021.6|93971.6|94019.7|93994.7|94050.7|94010.5|93966.5|93916.5|1832
1600866300000|2020-09-23 13:05:00|94019|93994|93957|93907|94023.1|93994.8|93929.8|93888.6|1760
1600866600000|2020-09-23 13:10:00|93956.3|93906.3|93851.3|93826.3|93960.1|93927|93850.5|93818.5|1660
1600866900000|2020-09-23 13:15:00|93851.2|93826.2|93878.8|93828.8|93884.8|93857.1|93809.3|93776.1|1569
1600867200000|2020-09-23 13:20:00|93878.6|93828.6|93916.2|93866.2|93921.7|93871.7|93845.9|93796.4|1473
1600867500000|2020-09-23 13:25:00|93919|93869|93873|93848|93979.1|93934.7|93870.4|93845.4|1798
1600867800000|2020-09-23 13:30:00|93871.4|93846.4|93835.9|93785.9|93961.2|93911.4|93802.9|93771.6|1877
1600868100000|2020-09-23 13:35:00|93817.9|93792.9|93796.5|93771.5|93825.9|93793.5|93723.9|93673.9|2024
1600868400000|2020-09-23 13:40:00|93795.7|93770.7|93911|93861|93921.3|93871.3|93795.1|93770.1|1795
1600868700000|2020-09-23 13:45:00|93910.8|93860.8|93862.6|93812.6|93928.3|93880.6|93837.2|93798.3|1969
1600869000000|2020-09-23 13:50:00|93863.4|93813.4|94009.3|93959.3|94019.8|93969.8|93863.4|93813.4|1897
1600869300000|2020-09-23 13:55:00|94009.9|93959.9|93987.6|93937.6|94014.8|93964.8|93962.4|93918.6|1652
1600869600000|2020-09-23 14:00:00|93984|93934|94034.3|93984.3|94041.2|93996|93940.4|93890.4|1889
1600869900000|2020-09-23 14:05:00|94031.7|93981.7|94149.8|94099.8|94192.6|94154.2|94011.2|93974|1793
1600870200000|2020-09-23 14:10:00|94139.2|94114.2|94190.4|94165.4|94211.8|94174.1|94131.8|94100.4|1717
1600870500000|2020-09-23 14:15:00|94190.3|94165.3|94222.1|94197.1|94229.6|94200.8|94173|94139.1|1738
1600870800000|2020-09-23 14:20:00|94222.7|94197.7|94366.7|94316.7|94399.3|94349.3|94210.8|94177.7|1877
1600871100000|2020-09-23 14:25:00|94366.4|94316.4|94272.9|94222.9|94392.6|94342.6|94225.6|94175.6|2002
1600871400000|2020-09-23 14:30:00|94273.4|94223.4|94315.4|94265.4|94320.9|94270.9|94219.6|94169.6|1977
1600871700000|2020-09-23 14:35:00|94315.5|94265.5|94382.4|94332.4|94391.7|94341.7|94307.8|94257.8|1966
1600872000000|2020-09-23 14:40:00|94381.4|94331.4|94263.6|94213.6|94394.7|94344.7|94258.9|94208.9|1924
1600872300000|2020-09-23 14:45:00|94263.7|94213.7|94310.2|94260.2|94346.1|94296.1|94261.8|94211.8|1892
1600872600000|2020-09-23 14:50:00|94310.4|94260.4|94393.8|94343.8|94410.1|94360.1|94287.8|94237.8|1881
1600872900000|2020-09-23 14:55:00|94393.6|94343.6|94366.7|94316.7|94418.5|94372.1|94319.6|94269.6|1900
1600873200000|2020-09-23 15:00:00|94368.8|94318.8|94322.2|94272.2|94408|94362.9|94298.7|94248.7|1879
1600873500000|2020-09-23 15:05:00|94322.8|94272.8|94245.2|94195.2|94322.8|94272.8|94233.7|94183.7|1866
1600873800000|2020-09-23 15:10:00|94245.6|94195.6|94256.1|94206.1|94285.3|94235.3|94216.1|94166.1|1795
1600874100000|2020-09-23 15:15:00|94256|94206|94184.9|94134.9|94256.5|94206.5|94139.8|94091.9|1905
1600874400000|2020-09-23 15:20:00|94186.9|94136.9|94199.6|94149.6|94206.6|94169|94161.5|94111.5|1735
1600874700000|2020-09-23 15:25:00|94198.7|94148.7|94318.2|94268.2|94325.2|94275.2|94184|94145.9|1976
1600875000000|2020-09-23 15:30:00|94319|94269|94390.9|94340.9|94405.4|94355.4|94303.7|94258.5|1819
1600875300000|2020-09-23 15:35:00|94389.6|94339.6|94365.7|94315.7|94397.1|94360.7|94345.6|94302.8|1515
1600875600000|2020-09-23 15:40:00|94365.8|94315.8|94362.6|94312.6|94371|94321|94347.4|94297.4|1360
1600875900000|2020-09-23 15:45:00|94362.5|94312.5|94516.1|94466.1|94526.2|94476.2|94362.5|94312.5|1505
1600876200000|2020-09-23 15:50:00|94516.6|94466.6|94456.7|94406.7|94519.8|94469.8|94445.2|94395.4|1575
1600876500000|2020-09-23 15:55:00|94456.3|94406.3|94449.3|94399.3|94468.1|94418.1|94433|94391.1|1505
1600876800000|2020-09-23 16:00:00|94451.5|94401.5|94406.1|94356.1|94506.9|94456.9|94370.5|94324.8|1787
1600877100000|2020-09-23 16:05:00|94406.4|94356.4|94417.8|94367.8|94445.6|94395.6|94348.5|94298.5|1442
1600877400000|2020-09-23 16:10:00|94417.4|94367.4|94393.3|94343.3|94422.1|94372.1|94366.6|94316.6|1540
1600877700000|2020-09-23 16:15:00|94394.1|94344.1|94351.4|94301.4|94401.7|94351.7|94299.6|94249.6|1491
1600878000000|2020-09-23 16:20:00|94351.6|94301.6|94323.5|94273.5|94375.7|94325.7|94323.5|94273.5|1536
1600878300000|2020-09-23 16:25:00|94324.7|94274.7|94276.1|94226.1|94325.5|94275.5|94271.2|94221.2|1439
1600878600000|2020-09-23 16:30:00|94275.4|94225.4|94293.6|94243.6|94314.1|94264.1|94271|94221|1552
1600878900000|2020-09-23 16:35:00|94295.6|94245.6|94086.9|94036.9|94304.4|94254.4|94065.8|94015.8|1747
1600879200000|2020-09-23 16:40:00|94085.9|94035.9|94075.8|94025.8|94091.8|94041.8|94048.8|93998.8|1611
1600879500000|2020-09-23 16:45:00|94076.2|94026.2|94133|94083|94152|94102|94057.2|94007.2|1337
1600879800000|2020-09-23 16:50:00|94132.9|94082.9|94140.4|94090.4|94149.5|94102.1|94108.7|94067.5|1271
1600880100000|2020-09-23 16:55:00|94141|94091|94149.9|94099.9|94242|94192|94140|94090|1627
1600880400000|2020-09-23 17:00:00|94151.4|94101.4|94292.7|94242.7|94300.8|94250.8|94150.8|94100.8|1482
1600880700000|2020-09-23 17:05:00|94291.2|94241.2|94289.1|94239.1|94298.4|94248.4|94237.9|94187.9|1365
1600881000000|2020-09-23 17:10:00|94291.4|94241.4|94288.8|94238.8|94300.1|94250.1|94280.3|94230.3|1451
1600881300000|2020-09-23 17:15:00|94289.6|94239.6|94300.6|94250.6|94305.2|94255.2|94284.2|94234.2|1352
1600881600000|2020-09-23 17:20:00|94298.6|94248.6|94288.6|94238.6|94325|94275|94248.8|94198.8|1324
1600881900000|2020-09-23 17:25:00|94288.7|94238.7|94349.3|94299.3|94365.1|94315.1|94281.3|94231.3|1368
1600882200000|2020-09-23 17:30:00|94350.3|94300.3|94353|94303|94371.9|94321.9|94319.6|94269.6|1159
1600882500000|2020-09-23 17:35:00|94352.8|94302.8|94403.4|94353.4|94432.8|94382.8|94346.7|94296.7|1315
1600882800000|2020-09-23 17:40:00|94403|94353|94406.8|94356.8|94426.3|94376.3|94372|94322|1460
1600883100000|2020-09-23 17:45:00|94403.7|94353.7|94376|94326|94418.1|94368.1|94374.5|94324.5|1171
1600883400000|2020-09-23 17:50:00|94375.7|94325.7|94417.5|94367.5|94432|94382|94371|94321|1402
1600883700000|2020-09-23 17:55:00|94417.9|94367.9|94433.4|94383.4|94466.2|94416.2|94389.1|94339.1|1577
1600884000000|2020-09-23 18:00:00|94439.3|94389.3|94491.3|94441.3|94524.8|94481.3|94433.7|94383.7|1349
1600884300000|2020-09-23 18:05:00|94491.2|94441.2|94492.8|94442.8|94501.1|94451.1|94485.2|94435.2|1060
1600884600000|2020-09-23 18:10:00|94492|94442|94484|94434|94498.7|94448.7|94476|94426|1100
1600884900000|2020-09-23 18:15:00|94484.1|94434.1|94677.2|94627.2|94696.1|94646.1|94484.1|94434.1|1558
1600885200000|2020-09-23 18:20:00|94677.6|94627.6|94564.3|94514.3|94679.2|94629.2|94551.6|94501.6|1473
1600885500000|2020-09-23 18:25:00|94564.9|94514.9|94534.7|94484.7|94570.8|94520.8|94505.3|94455.3|1380
1600885800000|2020-09-23 18:30:00|94535.5|94485.5|94541.3|94491.3|94605.9|94555.9|94520.7|94473.6|1510
1600886100000|2020-09-23 18:35:00|94543.8|94493.8|94593.2|94543.2|94629.2|94579.2|94533.8|94483.8|1427
1600886400000|2020-09-23 18:40:00|94592.5|94542.5|94606.2|94556.2|94642.7|94592.7|94572|94522|1417
1600886700000|2020-09-23 18:45:00|94606.5|94556.5|94684.4|94634.4|94724.2|94674.2|94599.5|94549.5|1225
1600887000000|2020-09-23 18:50:00|94683.8|94633.8|94760.6|94710.6|94767.2|94717.2|94653.3|94603.3|1416
1600887300000|2020-09-23 18:55:00|94761.3|94711.3|94863|94813|94880.5|94830.5|94760.1|94710.1|1677
1600887600000|2020-09-23 19:00:00|94863.3|94813.3|94934.1|94884.1|94948.5|94906.6|94845.9|94795.9|1677
1600887900000|2020-09-23 19:05:00|94934.2|94884.2|94909.7|94859.7|94991.6|94941.6|94903.3|94853.3|1607
1600888200000|2020-09-23 19:10:00|94911.5|94861.5|94876.3|94826.3|94911.5|94861.5|94838|94788|1483
1600888500000|2020-09-23 19:15:00|94876.1|94826.1|94897.6|94847.6|94909.1|94859.1|94869.6|94819.6|1479
1600888800000|2020-09-23 19:20:00|94896.5|94846.5|94933.8|94883.8|94936.6|94886.6|94893.3|94843.3|1465
1600889100000|2020-09-23 19:25:00|94934.1|94884.1|95000|94950|95008.2|94958.2|94933.3|94883.3|1610
1600889400000|2020-09-23 19:30:00|94999.3|94949.3|95046.2|94996.2|95063.9|95013.9|94985.3|94935.3|1544
1600889700000|2020-09-23 19:35:00|95044.9|94994.9|95002.4|94952.4|95047.9|94997.9|94995.9|94945.9|1084
1600890000000|2020-09-23 19:40:00|95002.2|94952.2|94998.5|94948.5|95009.1|94959.1|94984.4|94934.4|1244
1600890300000|2020-09-23 19:45:00|94998.1|94948.1|95008.1|94958.1|95015.7|94965.7|94984.6|94934.6|1072
1600890600000|2020-09-23 19:50:00|95008.8|94958.8|95043.6|94993.6|95087.4|95037.4|95008.8|94958.8|1157
1600890900000|2020-09-23 19:55:00|95043.5|94993.5|95014|94964|95051.5|95001.5|94989.5|94939.5|1638
1600891200000|2020-09-23 20:00:00|95017.6|94967.6|94976.8|94926.8|95025.4|94975.4|94966.9|94916.9|1267
1600891500000|2020-09-23 20:05:00|94976.4|94926.4|94969.2|94919.2|94978.6|94928.6|94952.8|94902.8|968
1600891800000|2020-09-23 20:10:00|94970.1|94920.1|95013.8|94963.8|95015|94965|94965.6|94915.6|852
1600892100000|2020-09-23 20:15:00|95012.6|94962.6|95011.6|94961.6|95015.5|94965.5|94987.2|94937.2|976
1600892400000|2020-09-23 20:20:00|95011.9|94961.9|95027.8|94977.8|95034.8|94984.8|95002.8|94952.8|914
1600892700000|2020-09-23 20:25:00|95028.2|94978.2|94988.6|94938.6|95032.3|94982.3|94967.2|94917.2|1037
1600893000000|2020-09-23 20:30:00|94988.5|94938.5|94987.1|94937.1|94999.5|94949.5|94978.1|94928.1|845
1600893300000|2020-09-23 20:35:00|94986.7|94936.7|94988.8|94938.8|94997.1|94947.1|94965.2|94915.2|1018
1600893600000|2020-09-23 20:40:00|94988.7|94938.7|94979.7|94929.7|95012.6|94962.6|94972.7|94922.7|1227
1600893900000|2020-09-23 20:45:00|94981|94931|94952|94902|94986.2|94936.2|94940.9|94890.9|1804
1600894200000|2020-09-23 20:50:00|94952.3|94902.3|94949.9|94899.9|94972.8|94922.8|94939.6|94889.6|849
1600894500000|2020-09-23 20:55:00|94947.2|94897.2|94934.9|94884.9|94985.5|94905.7|94912.6|94821.2|1084
1600894800000|2020-09-23 21:00:00|94977.1|94848.4|94907.7|94579|95004.6|94889.6|94907.7|94568.7|50
1600895100000|2020-09-23 21:05:00|94996.6|94457.6|95010.7|94471.7|95023.3|94507.3|94880.2|94429.8|207
1600895400000|2020-09-23 21:10:00|95011.7|94472.7|94914.4|94519|95027.7|94519|94914.4|94457.1|210
1600895700000|2020-09-23 21:15:00|95010.5|94471.5|94962.3|94446|95026.9|94537.1|94914.4|94415.5|120
1600896000000|2020-09-23 21:20:00|94984.3|94468.6|95000.6|94461.6|95010.7|94525.8|94914|94398|124
1600896300000|2020-09-23 21:25:00|95004.2|94465.2|95016.6|94477.6|95025|94525.8|94916.7|94391|218
1600896600000|2020-09-23 21:30:00|95014.9|94475.9|95042|94503|95059.4|94552.9|94903.7|94475.5|326
1600896900000|2020-09-23 21:35:00|95045.1|94506.1|95025.9|94486.9|95063.2|94558.2|94903.7|94477.6|444
1600897200000|2020-09-23 21:40:00|95026.4|94487.4|95025|94486|95051.7|94551.7|94944.5|94473.2|254
1600897500000|2020-09-23 21:45:00|95000.9|94649.7|95053.9|94546.2|95088|94650.8|95000.9|94464.9|328
1600897800000|2020-09-23 21:50:00|95048.4|94509.4|95112.5|94635.3|95180.5|94653.6|95011.2|94472.2|344
1600898100000|2020-09-23 21:55:00|95095.6|94644.7|95060.5|94554.8|95216.8|94677.8|95004.2|94493.2|223
1600898400000|2020-09-23 22:00:00|95065.3|94538.7|94954.2|94749.3|95065.3|94802.7|94846.7|94467|1423
1600898700000|2020-09-23 22:05:00|94947.3|94767.1|94946.6|94778.4|95000.5|94788.5|94926|94677.7|657
1600899000000|2020-09-23 22:10:00|94946.4|94778|94945.1|94764.3|94972.8|94798.5|94923.2|94744.6|481
1600899300000|2020-09-23 22:15:00|94945.3|94764.2|94976.7|94766.2|95007.8|94805.1|94938.4|94738.2|563
1600899600000|2020-09-23 22:20:00|94981.3|94768.3|94961.5|94765.4|94994|94842.9|94892.9|94735|414
1600899900000|2020-09-23 22:25:00|94954.8|94773.2|94960.2|94772.1|94978.9|94790.8|94927.2|94749.3|487
1600900200000|2020-09-23 22:30:00|94954.9|94777.2|94948.8|94751.9|94972.9|94777.2|94917.1|94735.7|629
1600900500000|2020-09-23 22:35:00|94949.8|94737.8|94982.1|94799.5|94991.9|94799.5|94941.4|94737|690
1600900800000|2020-09-23 22:40:00|94983.6|94799.6|94980.7|94800.2|94999.9|94808.6|94959.8|94758.8|762
1600901100000|2020-09-23 22:45:00|94980.9|94801|94992.9|94803.5|95018.8|94830|94976.3|94782.3|609
1600901400000|2020-09-23 22:50:00|94991.2|94807|94989.1|94794.7|95014.9|94820.4|94969.6|94778.4|643
1600901700000|2020-09-23 22:55:00|94988.6|94798.7|94954.7|94798.2|95000|94819.9|94905.9|94750.5|713
1600902000000|2020-09-23 23:00:00|94962.3|94795.9|94963.7|94798.7|94983.9|94877.9|94908.1|94773.7|1085
1600902300000|2020-09-23 23:05:00|94967.9|94803.2|94982.7|94818.8|94989.9|94884.8|94888.6|94766.4|874
1600902600000|2020-09-23 23:10:00|94982.8|94818.9|94992.4|94841.9|94998.2|94904.9|94896.5|94787|1074
1600902900000|2020-09-23 23:15:00|94988.5|94841.8|94969.9|94919.9|95021.6|94931|94925.7|94809.5|1301
1600903200000|2020-09-23 23:20:00|94967.8|94917.8|94929.6|94879.6|95029|94938.1|94925.5|94834.3|1141
1600903500000|2020-09-23 23:25:00|94928.6|94878.6|95251.6|95016.8|95282.7|95054.9|94919.9|94869.9|1610
1600903800000|2020-09-23 23:30:00|95259.1|95010.4|95062.9|95012.9|95307.7|95100.7|95051.2|94670|1300
1600904100000|2020-09-23 23:35:00|95060.3|95010.3|95227.5|95071.7|95249.1|95162.4|95060|95010|1309
1600904400000|2020-09-23 23:40:00|95227.2|95072.6|95140|95090|95246.3|95113|95124.9|95036.7|1130
1600904700000|2020-09-23 23:45:00|95134.2|95084.2|95173|95022.1|95193.3|95092.6|95085.2|95003.8|1143
1600905000000|2020-09-23 23:50:00|95173.3|95022.5|95056.9|95006.9|95173.3|95060.1|95018.1|94935|1066
1600905300000|2020-09-23 23:55:00|95060.5|95010.5|95101.7|95051.7|95108.2|95058.2|95053|94968.8|1051
1600905600000|2020-09-24 00:00:00|95102.5|95052.5|95180.7|94991.2|95250.6|95053|94927.8|94836.5|1966
1600905900000|2020-09-24 00:05:00|95184.8|94977.3|94921.9|94629.3|95271.3|95067.1|94911.4|94597.9|2018
1600906200000|2020-09-24 00:10:00|94919.2|94628.3|94993.9|94943.9|95314.9|95013.5|94908.1|94623.6|1570
1600906500000|2020-09-24 00:15:00|95041.1|94896.7|95073.2|94897.1|95095.1|94986.3|94870.7|94627.2|1842
1600906800000|2020-09-24 00:20:00|95075.7|94894.7|95017.9|94870.3|95079.2|94934.7|94948.7|94852.2|1237
1600907100000|2020-09-24 00:25:00|95019.3|94864.7|94958.1|94908.1|95091.4|94944.5|94950.2|94822.3|1166
1600907400000|2020-09-24 00:30:00|94955.7|94905.7|94976.7|94828.6|95082.9|94930.6|94943.8|94813.6|1225
1600907700000|2020-09-24 00:35:00|94976.6|94831.2|94961.5|94832.6|95077.7|94919.3|94923.2|94811.1|1167
1600908000000|2020-09-24 00:40:00|94959.3|94833|94897.3|94847.3|95038.2|94890.2|94894.9|94757.3|1177
1600908300000|2020-09-24 00:45:00|94896.5|94846.5|94914.8|94864.8|94937|94872.3|94887|94806.2|807
1600908600000|2020-09-24 00:50:00|94915.5|94865.5|94937.7|94887.7|94954.7|94904.7|94903.7|94853.7|1254
1600908900000|2020-09-24 00:55:00|94938.6|94888.6|94857.4|94807.4|94944.7|94894.7|94854.5|94804.5|942
1600909200000|2020-09-24 01:00:00|94857.3|94807.3|94846.1|94796.1|94907.4|94857.4|94837.9|94787.9|1459
1600909500000|2020-09-24 01:05:00|94846.4|94796.4|94888.8|94838.8|94921.9|94871.9|94845.7|94795.7|1502
1600909800000|2020-09-24 01:10:00|94888.4|94838.4|94940.3|94890.3|94947.5|94897.5|94885.9|94835.9|1144
1600910100000|2020-09-24 01:15:00|94940.8|94890.8|94901.6|94851.6|94943.8|94893.8|94882.5|94832.5|1792
1600910400000|2020-09-24 01:20:00|94901.3|94851.3|94857.4|94807.4|94913.2|94863.2|94855.1|94805.1|1519
1600910700000|2020-09-24 01:25:00|94857.5|94807.5|94761.6|94711.6|94859.1|94809.1|94740.6|94690.6|1380
1600911000000|2020-09-24 01:30:00|94762.3|94712.3|94764.4|94714.4|94767|94717|94724.4|94674.4|1320
1600911300000|2020-09-24 01:35:00|94762.7|94712.7|94783.2|94733.2|94785|94735|94749.3|94699.3|1227
1600911600000|2020-09-24 01:40:00|94783.1|94733.1|94796.8|94746.8|94808.4|94758.4|94775.3|94725.3|1087
1600911900000|2020-09-24 01:45:00|94800.7|94750.7|94868.9|94818.9|94916.5|94858.3|94799.4|94749.4|1241
1600912200000|2020-09-24 01:50:00|94867.3|94817.3|94904.6|94854.6|94916.1|94866.1|94859.1|94809.1|1313
1600912500000|2020-09-24 01:55:00|94906|94856|95079.1|95029.1|95099.9|95049.9|94903.7|94853.7|1823
1600912800000|2020-09-24 02:00:00|95079.9|95029.9|95066.6|95016.6|95084.9|95034.9|95041.9|94991.9|1830
1600913100000|2020-09-24 02:05:00|95065|95015|95047.4|94997.4|95068|95018|95038.7|94988.7|1802
1600913400000|2020-09-24 02:10:00|95047.8|94997.8|95074.2|95024.2|95080.6|95030.6|95038.3|94988.3|1556
1600913700000|2020-09-24 02:15:00|95074.3|95024.3|95035.1|94985.1|95079.3|95029.3|95023.9|94973.9|1299
1600914000000|2020-09-24 02:20:00|95035.5|94985.5|95058.1|95008.1|95072.8|95022.8|95033|94983|1153
1600914300000|2020-09-24 02:25:00|95058.3|95008.3|95069.1|95019.1|95082.7|95032.7|95043.3|94993.3|1063
1600914600000|2020-09-24 02:30:00|95068.6|95018.6|95108.2|95058.2|95124.9|95074.9|95064.1|95014.1|1149
1600914900000|2020-09-24 02:35:00|95107.6|95057.6|95073.6|95023.6|95122.3|95072.3|95070.6|95020.6|1151
1600915200000|2020-09-24 02:40:00|95069.9|95019.9|95071.1|95021.1|95083.2|95033.2|95045|94995|897
1600915500000|2020-09-24 02:45:00|95070.2|95020.2|95086.9|95036.9|95091.9|95041.9|95059|95009|828
1600915800000|2020-09-24 02:50:00|95086.4|95036.4|95142.8|95092.8|95147.7|95097.7|95079.5|95029.5|1039
1600916100000|2020-09-24 02:55:00|95142.3|95092.3|95104|95054|95142.3|95092.3|95103.6|95053.6|1001
1600916400000|2020-09-24 03:00:00|95103.9|95053.9|95124.2|95074.2|95141.4|95091.4|95101.8|95051.8|874
1600916700000|2020-09-24 03:05:00|95124.4|95074.4|95065|95015|95127|95077|95065|95015|859
1600917000000|2020-09-24 03:10:00|95066.6|95016.6|95056.9|95006.9|95074.7|95024.7|95053|95003|777
1600917300000|2020-09-24 03:15:00|95057.7|95007.7|95065.8|95015.8|95076.3|95026.3|95055.9|95005.9|778
1600917600000|2020-09-24 03:20:00|95065.7|95015.7|95094.9|95044.9|95099.6|95049.6|95060.2|95010.2|840
1600917900000|2020-09-24 03:25:00|95094.8|95044.8|95121.9|95071.9|95122.9|95072.9|95094.1|95044.1|766
1600918200000|2020-09-24 03:30:00|95120.4|95070.4|95116.3|95066.3|95129.9|95079.9|95112.4|95062.4|815
1600918500000|2020-09-24 03:35:00|95117.2|95067.2|95122.6|95072.6|95130.3|95080.3|95111.8|95061.8|690
1600918800000|2020-09-24 03:40:00|95119.8|95069.8|95134|95084|95145.1|95095.1|95104.5|95054.5|855
1600919100000|2020-09-24 03:45:00|95134.3|95084.3|95130.3|95080.3|95151.6|95101.6|95121.8|95071.8|740
1600919400000|2020-09-24 03:50:00|95131|95081|95171.3|95121.3|95182.8|95132.8|95131|95081|981
1600919700000|2020-09-24 03:55:00|95170.2|95120.2|95180.3|95130.3|95187.6|95137.6|95159.7|95109.7|877
1600920000000|2020-09-24 04:00:00|95180.9|95130.9|95172.8|95122.8|95194|95144|95169.5|95119.5|625
1600920300000|2020-09-24 04:05:00|95173.6|95123.6|95179.6|95129.6|95188.2|95138.2|95166|95116|514
1600920600000|2020-09-24 04:10:00|95182.1|95132.1|95180.8|95130.8|95186|95136|95169.8|95119.8|555
1600920900000|2020-09-24 04:15:00|95181.3|95131.3|95190.1|95140.1|95197.3|95147.3|95176.9|95126.9|556
1600921200000|2020-09-24 04:20:00|95190.4|95140.4|95197.2|95147.2|95201.5|95151.5|95185.8|95135.8|529
1600921500000|2020-09-24 04:25:00|95198.7|95148.7|95190.8|95140.8|95203|95153|95182.1|95132.1|547
1600921800000|2020-09-24 04:30:00|95192.8|95142.8|95207.3|95157.3|95212|95162|95185.2|95135.2|928
1600922100000|2020-09-24 04:35:00|95206.7|95156.7|95223.9|95173.9|95225.7|95175.7|95204.3|95154.3|716
1600922400000|2020-09-24 04:40:00|95223.3|95173.3|95242.3|95192.3|95268.9|95218.9|95221.3|95171.3|898
1600922700000|2020-09-24 04:45:00|95242.8|95192.8|95235|95185|95263.8|95213.8|95234.8|95184.8|833
1600923000000|2020-09-24 04:50:00|95237.1|95187.1|95289.3|95239.3|95293.1|95243.1|95231.6|95181.6|833
1600923300000|2020-09-24 04:55:00|95286.8|95236.8|95305.6|95255.6|95308.1|95258.1|95270.9|95220.9|923
1600923600000|2020-09-24 05:00:00|95306.1|95256.1|95328.9|95278.9|95373|95323|95294.8|95244.8|1519
1600923900000|2020-09-24 05:05:00|95329|95279|95325.2|95275.2|95350|95300|95305.7|95255.7|1386
1600924200000|2020-09-24 05:10:00|95324.6|95274.6|95338.1|95288.1|95360.9|95310.9|95315.9|95265.9|1525
1600924500000|2020-09-24 05:15:00|95338.5|95288.5|95292.4|95242.4|95346.5|95296.5|95292.4|95242.4|1240
1600924800000|2020-09-24 05:20:00|95292.5|95242.5|95305.1|95255.1|95309.7|95259.7|95292.1|95242.1|1131
1600925100000|2020-09-24 05:25:00|95305.5|95255.5|95307.7|95257.7|95314.3|95264.3|95297.3|95247.3|942
1600925400000|2020-09-24 05:30:00|95307.5|95257.5|95316.5|95266.5|95321|95271|95297.6|95247.6|943
1600925700000|2020-09-24 05:35:00|95316.4|95266.4|95334.6|95284.6|95355.9|95305.9|95315.4|95265.4|1016
1600926000000|2020-09-24 05:40:00|95334.8|95284.8|95345.5|95295.5|95352.2|95302.2|95319.7|95269.7|946
1600926300000|2020-09-24 05:45:00|95345.6|95295.6|95320.1|95270.1|95352.2|95302.2|95317.1|95267.1|934
1600926600000|2020-09-24 05:50:00|95320|95270|95296.6|95246.6|95321|95271|95275.4|95225.4|985
1600926900000|2020-09-24 05:55:00|95295.8|95245.8|95274.6|95224.6|95300|95250|95270.5|95220.5|945
1600927200000|2020-09-24 06:00:00|95274.5|95224.5|95247.1|95197.1|95278.4|95228.4|95191.6|95141.6|1574
1600927500000|2020-09-24 06:05:00|95247.8|95197.8|95284.2|95234.2|95306.7|95256.7|95226.3|95176.3|1552
1600927800000|2020-09-24 06:10:00|95284.1|95234.1|95334.3|95284.3|95358.8|95308.8|95277.3|95227.3|1571
1600928100000|2020-09-24 06:15:00|95333.8|95283.8|95440.8|95390.8|95451.7|95401.7|95333.8|95283.8|1670
1600928400000|2020-09-24 06:20:00|95442.1|95392.1|95434.1|95384.1|95449.5|95399.5|95417.1|95367.1|1381
1600928700000|2020-09-24 06:25:00|95432.7|95382.7|95393.4|95343.4|95441.7|95391.7|95354.7|95304.7|1505
1600929000000|2020-09-24 06:30:00|95391.8|95341.8|95430.6|95380.6|95457.8|95416.8|95385.1|95335.1|1553
1600929300000|2020-09-24 06:35:00|95430.5|95380.5|95426.8|95376.8|95446.2|95399.5|95386.4|95344.6|1502
1600929600000|2020-09-24 06:40:00|95426.9|95376.9|95401.4|95351.4|95446.2|95396.2|95387.1|95346.8|1422
1600929900000|2020-09-24 06:45:00|95400.7|95350.7|95366.9|95316.9|95411.8|95361.8|95362.5|95312.5|1502
1600930200000|2020-09-24 06:50:00|95366.2|95316.2|95428.4|95378.4|95447.3|95397.3|95351.8|95303.4|1574
1600930500000|2020-09-24 06:55:00|95429.6|95379.6|95392.2|95342.2|95456.5|95406.5|95390.8|95340.8|1461
1600930800000|2020-09-24 07:00:00|95392.6|95342.6|95239.6|95189.6|95403.4|95353.4|95229.8|95179.8|1903
1600931100000|2020-09-24 07:05:00|95239.5|95189.5|95047.3|94997.3|95249.1|95199.1|95032|94982|1962
1600931400000|2020-09-24 07:10:00|95046.6|94996.6|95142.3|95092.3|95157|95107|95010.1|94960.1|1855
1600931700000|2020-09-24 07:15:00|95141.7|95091.7|95191.2|95141.2|95243|95193|95139.9|95089.9|1995
1600932000000|2020-09-24 07:20:00|95192.7|95142.7|95267.3|95217.3|95344.5|95294.5|95178.7|95128.7|2000
1600932300000|2020-09-24 07:25:00|95267.7|95217.7|95345.5|95295.5|95355|95305|95266.8|95216.8|1612
1600932600000|2020-09-24 07:30:00|95342.6|95292.6|95324.3|95274.3|95410.8|95360.8|95317.2|95267.2|1758
1600932900000|2020-09-24 07:35:00|95324.8|95274.8|95240.6|95190.6|95333|95283|95219|95169|1915
1600933200000|2020-09-24 07:40:00|95240.7|95190.7|95143.6|95093.6|95286.6|95236.6|95143.6|95093.6|2018
1600933500000|2020-09-24 07:45:00|95141.7|95091.7|95019.5|94969.5|95143.2|95093.2|95003.9|94953.9|1721
1600933800000|2020-09-24 07:50:00|95019.8|94969.8|94964.6|94914.6|95023|94973|94946.9|94909.9|1473
1600934100000|2020-09-24 07:55:00|94963|94913|95138.3|94875|95236.6|95125|94948.2|94844.4|1886
1600934400000|2020-09-24 08:00:00|95122.9|94855.1|95332.2|95282.2|95338|95288|94998.2|94836|1733
1600934700000|2020-09-24 08:05:00|95331.2|95281.2|95412.3|95362.3|95424.9|95374.9|95312.5|95274.4|1608
1600935000000|2020-09-24 08:10:00|95411.4|95361.4|95779.8|95729.8|95803.9|95753.9|95400.8|95350.8|1822
1600935300000|2020-09-24 08:15:00|95781.4|95731.4|95885.2|95835.2|95928.1|95878.1|95775.7|95725.7|1724
1600935600000|2020-09-24 08:20:00|95885.9|95835.9|95761|95711|95890.5|95840.5|95707|95657|1645
1600935900000|2020-09-24 08:25:00|95761.5|95711.5|95638.4|95588.4|95772.5|95722.5|95635.6|95585.6|1638
1600936200000|2020-09-24 08:30:00|95638.5|95588.5|95674.8|95624.8|95710.8|95660.8|95637.4|95587.4|1505
1600936500000|2020-09-24 08:35:00|95675.8|95625.8|95598.7|95548.7|95678.1|95628.1|95530.2|95480.2|1611
1600936800000|2020-09-24 08:40:00|95598.5|95548.5|95607.2|95557.2|95631.4|95581.4|95590|95540|1533
1600937100000|2020-09-24 08:45:00|95607.4|95557.4|95559.3|95509.3|95610.6|95560.6|95544|95494|1565
1600937400000|2020-09-24 08:50:00|95558.9|95508.9|95620.5|95570.5|95631.2|95581.2|95558.3|95508.3|1355
1600937700000|2020-09-24 08:55:00|95619|95569|95615|95565|95621.3|95571.3|95573.8|95523.8|1316
1600938000000|2020-09-24 09:00:00|95614|95564|95711.8|95661.8|95739|95689|95611.1|95561.4|1537
1600938300000|2020-09-24 09:05:00|95711.6|95661.6|95841|95791|95845.2|95795.2|95706.3|95656.3|1437
1600938600000|2020-09-24 09:10:00|95841.3|95791.3|95837.5|95787.5|95870.9|95820.9|95833.1|95783.1|1350
1600938900000|2020-09-24 09:15:00|95837.7|95787.7|95851.3|95801.3|95864.7|95814.7|95775.1|95725.1|1378
1600939200000|2020-09-24 09:20:00|95851.6|95801.6|95793.3|95743.3|95965.2|95915.2|95774.7|95724.7|1521
1600939500000|2020-09-24 09:25:00|95793.6|95743.6|95876.4|95826.4|95884.3|95834.3|95753.9|95703.9|1497
1600939800000|2020-09-24 09:30:00|95876.5|95826.5|95967.8|95917.8|95973.4|95942.1|95840.8|95790.8|1786
1600940100000|2020-09-24 09:35:00|95967.5|95917.5|95972.4|95922.4|95974|95932.2|95910.3|95874.3|1536
1600940400000|2020-09-24 09:40:00|95974|95924|95943.1|95893.1|95974|95933.3|95920.9|95879.1|1133
1600940700000|2020-09-24 09:45:00|95941.7|95891.7|95937.7|95887.7|95973.8|95923.8|95920.8|95870.8|1381
1600941000000|2020-09-24 09:50:00|95938.3|95888.3|95982.2|95932.2|95988.4|95947.4|95919.3|95874.2|1364
1600941300000|2020-09-24 09:55:00|95982.1|95932.1|95949.9|95899.9|95989.1|95939.1|95924.8|95874.8|1441
1600941600000|2020-09-24 10:00:00|95950.5|95900.5|95876.1|95826.1|95955.1|95907.9|95875.5|95825.5|1391
1600941900000|2020-09-24 10:05:00|95877.7|95827.7|95687.3|95637.3|95885.7|95835.7|95687.1|95637.1|1691
1600942200000|2020-09-24 10:10:00|95689.4|95639.4|95630.2|95580.2|95721.5|95671.5|95593.1|95543.1|1869
1600942500000|2020-09-24 10:15:00|95629.7|95579.7|95522.8|95472.8|95659.6|95609.6|95504|95454|1486
1600942800000|2020-09-24 10:20:00|95523|95473|95434.4|95384.4|95532.9|95482.9|95372.7|95322.7|1763
1600943100000|2020-09-24 10:25:00|95434|95384|95374.7|95324.7|95434|95384|95371.7|95321.7|1291
1600943400000|2020-09-24 10:30:00|95374.3|95324.3|95427.4|95377.4|95455.7|95405.7|95374|95324|1467
1600943700000|2020-09-24 10:35:00|95426.9|95376.9|95402.9|95352.9|95472.9|95422.9|95395.3|95345.3|1471
1600944000000|2020-09-24 10:40:00|95403.2|95353.2|95480.6|95430.6|95495.3|95445.3|95403|95353|1640
1600944300000|2020-09-24 10:45:00|95481.2|95431.2|95566.1|95516.1|95586.1|95536.1|95455.2|95405.2|1713
1600944600000|2020-09-24 10:50:00|95566.2|95516.2|95508.6|95458.6|95578.7|95528.7|95490.4|95440.4|1500
1600944900000|2020-09-24 10:55:00|95507.4|95457.4|95592|95542|95618.8|95568.8|95492.8|95442.8|1641
1600945200000|2020-09-24 11:00:00|95592.9|95542.9|95459.8|95409.8|95592.9|95542.9|95459.8|95409.8|1582
1600945500000|2020-09-24 11:05:00|95459.7|95409.7|95599.4|95549.4|95619|95576.1|95435.4|95385.4|1533
1600945800000|2020-09-24 11:10:00|95600.9|95550.9|95516.3|95466.3|95604|95562.9|95511.6|95464.3|1294
1600946100000|2020-09-24 11:15:00|95516.4|95466.4|95564.6|95514.6|95580.8|95530.8|95516.4|95466.4|1464
1600946400000|2020-09-24 11:20:00|95564.3|95514.3|95512.4|95462.4|95602.8|95561.7|95506.1|95456.1|1543
1600946700000|2020-09-24 11:25:00|95512.1|95462.1|95500.9|95450.9|95542.5|95499.3|95477.2|95444.2|1285
1600947000000|2020-09-24 11:30:00|95499.3|95449.3|95482.2|95432.2|95512.8|95462.8|95463.9|95417.7|1521
1600947300000|2020-09-24 11:35:00|95482.3|95432.3|95497.6|95447.6|95510|95460|95456.1|95412.8|1266
1600947600000|2020-09-24 11:40:00|95497.4|95447.4|95612.5|95562.5|95617.8|95567.8|95497.4|95447.4|1668
1600947900000|2020-09-24 11:45:00|95613.9|95563.9|95537.5|95512.5|95616.2|95566.2|95536.5|95500.1|1540
1600948200000|2020-09-24 11:50:00|95537.8|95512.8|95542.6|95492.6|95591.8|95541.8|95534.9|95484.9|1570
1600948500000|2020-09-24 11:55:00|95542.2|95492.2|95510|95460|95543.9|95503.1|95503.3|95454.2|1459
1600948800000|2020-09-24 12:00:00|95509.5|95459.5|95526.2|95476.2|95615|95565|95509.5|95459.5|1928
1600949100000|2020-09-24 12:05:00|95526|95476|95420.7|95370.7|95578.8|95531.6|95419.6|95369.6|1629
1600949400000|2020-09-24 12:10:00|95421|95371|95371.7|95321.7|95446.7|95410|95333.6|95292.2|1676
1600949700000|2020-09-24 12:15:00|95372.5|95322.5|95336.1|95286.1|95398.8|95357.8|95314.6|95274.9|1779
1600950000000|2020-09-24 12:20:00|95336.5|95286.5|95427.4|95377.4|95455|95405|95315.9|95265.9|1723
1600950300000|2020-09-24 12:25:00|95427.7|95377.7|95505.3|95455.3|95519.6|95469.6|95396.4|95357.1|1476
1600950600000|2020-09-24 12:30:00|95502.9|95452.9|95630.9|95580.9|95643.9|95593.9|95484.8|95434.8|1843
1600950900000|2020-09-24 12:35:00|95631.4|95581.4|95726.1|95676.1|95740.3|95690.3|95594.1|95544.1|2032
1600951200000|2020-09-24 12:40:00|95726.5|95676.5|95977.5|95927.5|95981.4|95931.4|95726.5|95676.5|2014
1600951500000|2020-09-24 12:45:00|95979.9|95929.9|95787.1|95737.1|95979.9|95929.9|95760.4|95710.4|2030
1600951800000|2020-09-24 12:50:00|95787|95737|95688.4|95638.4|95792.9|95742.9|95634.4|95584.4|1898
1600952100000|2020-09-24 12:55:00|95688.2|95638.2|95670.9|95620.9|95719.9|95669.9|95627.2|95577.2|1906
1600952400000|2020-09-24 13:00:00|95669.3|95619.3|95769|95719|95784.8|95734.8|95669.3|95619.3|1873
1600952700000|2020-09-24 13:05:00|95769.1|95719.1|95647|95597|95844.1|95794.1|95634.1|95584.1|1777
1600953000000|2020-09-24 13:10:00|95646.9|95596.9|95658.7|95608.7|95759.9|95709.9|95635.4|95585.4|1851
1600953300000|2020-09-24 13:15:00|95656.7|95606.7|95725|95675|95725.7|95675.7|95607.5|95563.7|1889
1600953600000|2020-09-24 13:20:00|95725.1|95675.1|95575.7|95525.7|95738.2|95688.2|95553.9|95503.9|1927
1600953900000|2020-09-24 13:25:00|95576.5|95526.5|95467.5|95417.5|95625.9|95575.9|95429.4|95379.4|1904
1600954200000|2020-09-24 13:30:00|95466.5|95416.5|95635.7|95585.7|95689.8|95639.8|95364.1|95314.1|2252
1600954500000|2020-09-24 13:35:00|95634|95584|95815|95765|95815|95765|95552.4|95502.4|2190
1600954800000|2020-09-24 13:40:00|95810.7|95760.7|95796|95746|95860.6|95810.6|95770.4|95720.4|2139
1600955100000|2020-09-24 13:45:00|95796.4|95746.4|95621.6|95571.6|95836.3|95786.3|95561|95511|2140
1600955400000|2020-09-24 13:50:00|95621.7|95571.7|95650.2|95600.2|95650.9|95600.9|95589.3|95539.3|2039
1600955700000|2020-09-24 13:55:00|95650.3|95600.3|95754.9|95704.9|95823.1|95796.1|95643.1|95593.1|2000
1600956000000|2020-09-24 14:00:00|95755.4|95705.4|95588.8|95538.8|95800.2|95750.2|95574.6|95536|2137
1600956300000|2020-09-24 14:05:00|95588.5|95538.5|95388.9|95338.9|95588.5|95546.2|95386.3|95336.3|2196
1600956600000|2020-09-24 14:10:00|95391.4|95341.4|95517.1|95467.1|95529.6|95487|95373.7|95330.9|2137
1600956900000|2020-09-24 14:15:00|95517.4|95467.4|95623.6|95573.6|95629.9|95579.9|95437.4|95399.4|2056
1600957200000|2020-09-24 14:20:00|95623.7|95573.7|95657.2|95607.2|95686.9|95639.7|95591.7|95541.7|1946
1600957500000|2020-09-24 14:25:00|95657.8|95607.8|95725.2|95675.2|95759|95709|95654|95604|1835
1600957800000|2020-09-24 14:30:00|95725.1|95675.1|95840.1|95815.1|95868.2|95829.6|95723.6|95673.6|1852
1600958100000|2020-09-24 14:35:00|95838.3|95813.3|95840.5|95815.5|95888.9|95851.2|95777.6|95740|1939
1600958400000|2020-09-24 14:40:00|95840.3|95815.3|95853.2|95828.2|95874.1|95849.1|95730.3|95701.9|2082
1600958700000|2020-09-24 14:45:00|95851.2|95826.2|95904.9|95854.9|95912.8|95862.8|95786.3|95753.5|2092
1600959000000|2020-09-24 14:50:00|95905|95855|95879.7|95829.7|95976.7|95926.7|95859.7|95810.7|2025
1600959300000|2020-09-24 14:55:00|95879.6|95829.6|95849.6|95799.6|95979.3|95937.3|95822.9|95772.9|2115
1600959600000|2020-09-24 15:00:00|95853.8|95803.8|95906.5|95856.5|95919.6|95869.6|95806.8|95756.8|2055
1600959900000|2020-09-24 15:05:00|95905.6|95855.6|95910.6|95860.6|95959.9|95909.9|95895|95845|1897
1600960200000|2020-09-24 15:10:00|95911|95861|95736.7|95686.7|95918.9|95868.9|95735.7|95685.7|1981
1600960500000|2020-09-24 15:15:00|95736.9|95686.9|95792.8|95742.8|95811.7|95761.7|95734.2|95684.2|1947
1600960800000|2020-09-24 15:20:00|95792.7|95742.7|95697.6|95647.6|95806.7|95756.7|95673.2|95623.2|1835
1600961100000|2020-09-24 15:25:00|95697.3|95647.3|95688.6|95638.6|95701.6|95651.6|95590.8|95540.8|2002
1600961400000|2020-09-24 15:30:00|95689.5|95639.5|95578.3|95528.3|95696.6|95646.6|95556.4|95506.4|1913
1600961700000|2020-09-24 15:35:00|95579.6|95529.6|95478.1|95428.1|95583.9|95544.9|95462.3|95412.3|1797
1600962000000|2020-09-24 15:40:00|95476.4|95426.4|95440|95390|95508.6|95466.8|95403|95353|1856
1600962300000|2020-09-24 15:45:00|95441.6|95391.6|95516.8|95466.8|95524.3|95478.1|95434.9|95389.3|1457
1600962600000|2020-09-24 15:50:00|95516.1|95466.1|95452|95402|95517|95478.8|95433.9|95394.8|1665
1600962900000|2020-09-24 15:55:00|95451.9|95401.9|95344.1|95294.1|95463|95426.1|95321.3|95271.3|1954
1600963200000|2020-09-24 16:00:00|95343.5|95293.5|95329.6|95279.6|95404.6|95354.6|95319.7|95269.7|1901
1600963500000|2020-09-24 16:05:00|95330.3|95280.3|95318.5|95268.5|95354.8|95316.7|95292.9|95259.1|1539
1600963800000|2020-09-24 16:10:00|95318.4|95268.4|95331.7|95281.7|95335.4|95295|95297.8|95260.5|1310
1600964100000|2020-09-24 16:15:00|95332.7|95282.7|95287.8|95237.8|95340.1|95290.1|95225|95175|1734
1600964400000|2020-09-24 16:20:00|95287.6|95237.6|95290.2|95240.2|95343.5|95293.5|95264.6|95214.6|1710
1600964700000|2020-09-24 16:25:00|95290.4|95240.4|95322.5|95272.5|95325.6|95275.6|95224.4|95175.7|1643
1600965000000|2020-09-24 16:30:00|95322.4|95272.4|95370.7|95320.7|95386.2|95336.2|95312.3|95262.3|1771
1600965300000|2020-09-24 16:35:00|95370.6|95320.6|95428.2|95403.2|95442.3|95405.2|95357.3|95313.7|1400
1600965600000|2020-09-24 16:40:00|95428.1|95403.1|95355.1|95305.1|95465.2|95427|95349.3|95299.3|1202
1600965900000|2020-09-24 16:45:00|95356.7|95306.7|95317.5|95267.5|95380|95342.3|95307.4|95257.5|1482
1600966200000|2020-09-24 16:50:00|95313.7|95263.7|95283.5|95258.5|95317.2|95279.5|95275.8|95229.9|1393
1600966500000|2020-09-24 16:55:00|95283.7|95258.7|95217.9|95192.9|95289.1|95264.1|95195.2|95159.1|1424
1600966800000|2020-09-24 17:00:00|95216|95191|95199.1|95149.1|95231.6|95192.8|95183.4|95148.5|1178
1600967100000|2020-09-24 17:05:00|95199.4|95149.4|95190.6|95140.6|95205.6|95167.1|95171.9|95135.3|1100
1600967400000|2020-09-24 17:10:00|95190.3|95140.3|95141.5|95091.5|95191|95142.9|95130.1|95086.5|1359
1600967700000|2020-09-24 17:15:00|95145.8|95095.8|95078.6|95053.6|95145.8|95105.6|95011.1|94961.1|1672
1600968000000|2020-09-24 17:20:00|95076.8|95051.8|95040.2|94990.2|95094.8|95055.1|95021.7|94976.5|1355
1600968300000|2020-09-24 17:25:00|95041.4|94991.4|94955.1|94930.1|95041.5|95003.1|94952.1|94911.5|1432
1600968600000|2020-09-24 17:30:00|94954.6|94929.6|94970.6|94920.6|94979.5|94935.1|94859.7|94825.5|1339
1600968900000|2020-09-24 17:35:00|94970.7|94920.7|94962.4|94937.4|95066.4|95016.4|94960.8|94910.8|1582
1600969200000|2020-09-24 17:40:00|94964|94939|94848.1|94798.1|94977.4|94942.9|94834.1|94794.9|1527
1600969500000|2020-09-24 17:45:00|94847.9|94797.9|94834.5|94784.5|94869.6|94832.3|94817|94769.9|1495
1600969800000|2020-09-24 17:50:00|94833|94783|94757.3|94707.3|94841.7|94806.5|94753.1|94703.1|1512
1600970100000|2020-09-24 17:55:00|94757.4|94707.4|94832.8|94782.8|94839.8|94789.8|94712.3|94669.3|1865
1600970400000|2020-09-24 18:00:00|94834.9|94784.9|94911.9|94861.9|94918.2|94870.9|94826.8|94776.8|1352
1600970700000|2020-09-24 18:05:00|94912|94862|94905.9|94855.9|94928.6|94887.8|94891.1|94853.4|1236
1600971000000|2020-09-24 18:10:00|94906|94856|94874.7|94824.7|94908.2|94871.9|94855.5|94816.8|1415
1600971300000|2020-09-24 18:15:00|94877.8|94827.8|94966.8|94916.8|94973|94932.5|94837.4|94790.9|1529
1600971600000|2020-09-24 18:20:00|94967.7|94917.7|94954.9|94929.9|94979.3|94942.2|94931.6|94901.5|1211
1600971900000|2020-09-24 18:25:00|94955.4|94930.4|94945.1|94895.1|94963|94937.9|94930.4|94891.1|1000
1600972200000|2020-09-24 18:30:00|94945|94895|94924.2|94874.2|94949.4|94915.8|94913.3|94872.2|1178
1600972500000|2020-09-24 18:35:00|94923.8|94873.8|94911.2|94861.2|94939.6|94905.4|94902.6|94858.9|1209
1600972800000|2020-09-24 18:40:00|94911.1|94861.1|94810.9|94785.9|94916.7|94875.4|94808|94763.9|1234
1600973100000|2020-09-24 18:45:00|94811.2|94786.2|94970.7|94920.7|94977.3|94927.3|94811.2|94770.1|1426
1600973400000|2020-09-24 18:50:00|94971.8|94921.8|95071.9|95021.9|95081.3|95046.1|94958.5|94919.7|1530
1600973700000|2020-09-24 18:55:00|95072.9|95022.9|95114.4|95089.4|95129.5|95094.1|95068.6|95021.4|1543
1600974000000|2020-09-24 19:00:00|95114.8|95089.8|95131.7|95081.7|95149.3|95107.5|95112.2|95073.9|1477
1600974300000|2020-09-24 19:05:00|95133.5|95083.5|95093.7|95043.7|95134.6|95084.6|95091|95041|1431
1600974600000|2020-09-24 19:10:00|95093.6|95043.6|95044.2|94994.2|95127.2|95077.2|95041.6|94991.6|1390
1600974900000|2020-09-24 19:15:00|95045.5|94995.5|95026.5|94976.5|95051.9|95001.9|94923.4|94873.4|1686
1600975200000|2020-09-24 19:20:00|95026.2|94976.2|95169.7|95119.7|95196.2|95146.2|95016.1|94966.1|1764
1600975500000|2020-09-24 19:25:00|95169.8|95119.8|95160.5|95110.5|95184.9|95134.9|95127.5|95077.5|1556
1600975800000|2020-09-24 19:30:00|95160.4|95110.4|95120.9|95070.9|95222.7|95172.7|95047.2|94997.2|1723
1600976100000|2020-09-24 19:35:00|95120.5|95070.5|94994.2|94944.2|95158.3|95108.3|94990.5|94940.5|1417
1600976400000|2020-09-24 19:40:00|94993.3|94943.3|94986.8|94936.8|95023.5|94973.5|94960.3|94910.3|1327
1600976700000|2020-09-24 19:45:00|94987|94937|94956|94906|94990.5|94940.5|94930.7|94880.7|1548
1600977000000|2020-09-24 19:50:00|94956.6|94906.6|95002.1|94952.1|95028.7|94978.7|94948.1|94898.1|1312
1600977300000|2020-09-24 19:55:00|95002.4|94952.4|95014.2|94964.2|95021.1|94971.1|94995.6|94945.6|1100
1600977600000|2020-09-24 20:00:00|95014.5|94964.5|95058.3|95008.3|95064.7|95014.7|95013.1|94963.1|908
1600977900000|2020-09-24 20:05:00|95058.6|95008.6|94992.1|94942.1|95071.5|95021.5|94990|94940|933
1600978200000|2020-09-24 20:10:00|94992|94942|94999.1|94949.1|95020.3|94970.3|94966.2|94916.2|1250
1600978500000|2020-09-24 20:15:00|94998.5|94948.5|95035.1|94985.1|95041|94991|94997.3|94947.3|957
1600978800000|2020-09-24 20:20:00|95035.7|94985.7|95027.7|94977.7|95044.1|94994.1|95021.3|94971.3|699
1600979100000|2020-09-24 20:25:00|95026|94976|95025.3|94975.3|95035.4|94985.4|95014.3|94964.3|609
1600979400000|2020-09-24 20:30:00|95025|94975|95045.8|94995.8|95051.1|95001.1|95022.5|94972.5|894
1600979700000|2020-09-24 20:35:00|95046|94996|95073.1|95023.1|95077|95027|95035.3|94985.3|853
1600980000000|2020-09-24 20:40:00|95071.7|95021.7|95098.5|95048.5|95114.4|95064.4|95070.1|95020.1|735
1600980300000|2020-09-24 20:45:00|95100.2|95050.2|95110.2|95060.2|95148|95068.4|95062.5|94981.1|982
1600980600000|2020-09-24 20:50:00|95112.5|95062.5|95096.9|95046.9|95147|95097|95092.7|95042.7|657
1600980900000|2020-09-24 20:55:00|95100.3|95050.3|95101.7|94831.7|95188.3|95050.3|95046.8|94830.3|774
1600981200000|2020-09-24 21:00:00|95169.1|94816.8|95252.6|94767.6|95308.9|94835.6|95127|94767.6|64
1600981500000|2020-09-24 21:05:00|95281.9|94742.9|95250.8|94711.8|95306|94815.8|95195.2|94695.1|227
1600981800000|2020-09-24 21:10:00|95250.7|94711.7|95242.4|94763.4|95269|94812.4|95201.7|94692.6|193
1600982100000|2020-09-24 21:15:00|95214.1|94752.1|95251.5|94735|95263.8|94769.1|95214.1|94680.8|308
1600982400000|2020-09-24 21:20:00|95244.6|94745.7|95220.1|94776.3|95274.8|94800.5|95198.2|94712.9|322
1600982700000|2020-09-24 21:25:00|95214.1|94774.7|95234|94731.5|95249.5|94805.7|95194|94694.5|383
1600983000000|2020-09-24 21:30:00|95255.6|94716.6|95236.3|94743.6|95259.1|94809.6|95194.5|94706.3|453
1600983300000|2020-09-24 21:35:00|95241.6|94728.2|95256.7|94735.6|95257.1|94826.3|95206.2|94709.1|532
1600983600000|2020-09-24 21:40:00|95253.5|94737.3|95239.3|94740.5|95254.5|94821.4|95194.8|94692.9|516
1600983900000|2020-09-24 21:45:00|95255.4|94757.3|95250|94711|95296.5|94795.1|95233.4|94701.3|386
1600984200000|2020-09-24 21:50:00|95250.1|94711.1|95258.8|94738|95290.9|94842.5|95212.6|94703.8|398
1600984500000|2020-09-24 21:55:00|95251.7|94747.4|95260.2|94731.8|95278.5|94799.4|95215.5|94698|434
1600984800000|2020-09-24 22:00:00|95244.9|94794.1|95114.2|94903.6|95283|94927.7|95090.1|94700.5|793
1600985100000|2020-09-24 22:05:00|95114.4|94903.7|95147.4|94899.5|95171.9|94919.8|95088.2|94825.1|592
1600985400000|2020-09-24 22:10:00|95145.4|94899.1|95141.1|94888.8|95169.8|94923|95097.9|94856.9|670
1600985700000|2020-09-24 22:15:00|95141.3|94885.3|95113.4|94916|95175.3|94935.8|95113.2|94859.8|704
1600986000000|2020-09-24 22:20:00|95113.7|94913.5|95153.8|94915.4|95176.3|94946.4|95110.8|94878|839
1600986300000|2020-09-24 22:25:00|95139.2|94915.9|95127.9|94891.4|95176.1|94947.3|95108.3|94880.7|469
1600986600000|2020-09-24 22:30:00|95125.8|94892.6|95132.1|94943.4|95156.6|94971|95099.1|94884.4|569
1600986900000|2020-09-24 22:35:00|95132.3|94942.4|95108.6|94946.6|95140.7|94971.2|95096.4|94938.2|512
1600987200000|2020-09-24 22:40:00|95108.5|94948|95127.1|94972.7|95141.8|94993.3|95089.4|94937|564
1600987500000|2020-09-24 22:45:00|95125.5|94964.9|95122.5|94974.2|95149|95032.5|95065.8|94951.5|581
1600987800000|2020-09-24 22:50:00|95123.2|94975.3|95112.5|94962.8|95129.5|95022.2|95061.1|94958|472
1600988100000|2020-09-24 22:55:00|95116.6|94966.8|95032.1|94982.1|95131.5|95022.4|95022.5|94948.2|773
1600988400000|2020-09-24 23:00:00|95031.8|94981.8|95036.6|94986.6|95048.6|94998.6|95028.9|94978.9|713
1600988700000|2020-09-24 23:05:00|95036.3|94986.3|94998.8|94948.8|95046.1|94996.1|94998.8|94948.8|648
1600989000000|2020-09-24 23:10:00|94999|94949|95009.6|94959.6|95024.1|94974.1|94987.2|94937.2|514
1600989300000|2020-09-24 23:15:00|95011.2|94961.2|94999.9|94949.9|95036.1|94986.1|94995.7|94945.7|591
1600989600000|2020-09-24 23:20:00|94998.9|94948.9|95000.2|94950.2|95006.8|94962.9|94987.9|94947|505
1600989900000|2020-09-24 23:25:00|95000.1|94950.1|94913.4|94863.4|95009.4|94959.4|94892.3|94818|781
1600990200000|2020-09-24 23:30:00|94913.6|94863.6|94938.3|94888.3|94949.2|94888.3|94905.7|94824.1|799
1600990500000|2020-09-24 23:35:00|94936.8|94886.8|94926.7|94876.7|94948.3|94898.3|94920.3|94870.3|572
1600990800000|2020-09-24 23:40:00|94926.5|94876.5|94930.3|94880.3|94936.1|94886.1|94918.4|94868.4|512
1600991100000|2020-09-24 23:45:00|94931.2|94881.2|94931|94881|94936.7|94886.7|94927.4|94877.4|574
1600991400000|2020-09-24 23:50:00|94932.7|94882.7|94940.1|94890.1|94942.8|94892.8|94926.5|94876.5|554
1600991700000|2020-09-24 23:55:00|94943|94893|94954.2|94904.2|94972.1|94922.1|94939.5|94889.5|569
1600992000000|2020-09-25 00:00:00|94958.3|94908.3|95075.8|95025.8|95667.1|95466.4|94958.3|94752.1|1698
1600992300000|2020-09-25 00:05:00|95075.6|95025.6|95037.5|94987.5|95083.4|95033.4|95030.3|94980.3|1165
1600992600000|2020-09-25 00:10:00|95037.8|94987.8|95058.8|95008.8|95069.2|95019.2|95031.7|94981.7|1007
1600992900000|2020-09-25 00:15:00|95058|95008|95032.7|94982.7|95061|95011|95026.6|94976.6|836
1600993200000|2020-09-25 00:20:00|95037.1|94987.1|95081.1|95031.1|95089.7|95039.7|95028.8|94978.8|878
1600993500000|2020-09-25 00:25:00|95080.9|95030.9|95084.4|95034.4|95133.3|95039.7|95069.9|94996|754
1600993800000|2020-09-25 00:30:00|95083.9|95033.9|95095.3|95045.3|95106.6|95056.6|95072.4|95022.4|795
1600994100000|2020-09-25 00:35:00|95095.8|95045.8|95075.3|95025.3|95103.9|95053.9|95073.4|95023.4|857
1600994400000|2020-09-25 00:40:00|95075.4|95025.4|95083.9|95033.9|95086.7|95036.7|95064.3|95014.3|662
1600994700000|2020-09-25 00:45:00|95083.8|95033.8|95105.1|95055.1|95105.1|95055.1|95077.5|95027.5|826
1600995000000|2020-09-25 00:50:00|95102.4|95052.4|95064.9|95014.9|95116.8|95066.8|95059.6|95009.6|1097
1600995300000|2020-09-25 00:55:00|95066.6|95016.6|95070.1|95020.1|95081.1|95031.1|95050.1|95000.1|950
1600995600000|2020-09-25 01:00:00|95070.2|95020.2|95061.7|95011.7|95078|95028|95045.9|94995.9|812
1600995900000|2020-09-25 01:05:00|95062.1|95012.1|95112.9|95062.9|95125|95075|95057.1|95007.1|909
1600996200000|2020-09-25 01:10:00|95112.4|95062.4|95085.3|95035.3|95122.4|95072.4|95075.7|95025.7|964
1600996500000|2020-09-25 01:15:00|95084.9|95034.9|94916.9|94866.9|95092.5|95042.5|94903.8|94853.8|1113
1600996800000|2020-09-25 01:20:00|94917.5|94867.5|94984.6|94934.6|94986.3|94936.3|94844.4|94794.4|1681
1600997100000|2020-09-25 01:25:00|94985.4|94935.4|94944|94894|94990.3|94937.1|94871.5|94821.5|1346
1600997400000|2020-09-25 01:30:00|94941.9|94891.9|94931|94881|95000.2|94917.3|94871.6|94789|1263
1600997700000|2020-09-25 01:35:00|94933.6|94883.6|94927|94877|94934|94884|94908|94858|1045
1600998000000|2020-09-25 01:40:00|94924.7|94874.7|94936.2|94886.2|94941.9|94891.9|94907.4|94857.4|881
1600998300000|2020-09-25 01:45:00|94937.1|94887.1|94925.4|94875.4|94941.1|94891.1|94911.2|94861.2|838
1600998600000|2020-09-25 01:50:00|94925.2|94875.2|94936.4|94886.4|94943.2|94893.2|94915.4|94865.4|905
1600998900000|2020-09-25 01:55:00|94936.6|94886.6|94961.8|94911.8|94981.2|94931.2|94927.7|94877.7|867
1600999200000|2020-09-25 02:00:00|94962|94912|94991.7|94941.7|95013.4|94963.4|94956.8|94906.8|1058
1600999500000|2020-09-25 02:05:00|94994.6|94944.6|94977.3|94927.3|95006.5|94956.5|94963.3|94913.3|826
1600999800000|2020-09-25 02:10:00|94975.2|94925.2|94972.7|94922.7|94982.6|94932.6|94965.9|94915.9|657
1601000100000|2020-09-25 02:15:00|94973.3|94923.3|94983.5|94933.5|95027.5|94961.7|94904|94850.2|990
1601000400000|2020-09-25 02:20:00|94983.7|94933.7|94907.7|94857.7|94994.9|94944.9|94893.6|94805.8|1220
1601000700000|2020-09-25 02:25:00|94907.4|94857.4|94958.7|94908.7|95015.6|94935.6|94891.2|94808|1039
1601001000000|2020-09-25 02:30:00|94959.4|94909.4|94977.8|94848.2|95055.2|94987|94919.2|94835.6|1922
1601001300000|2020-09-25 02:35:00|94976.2|94850.1|94963.7|94913.7|95043.7|94993.7|94936.1|94846|1249
1601001600000|2020-09-25 02:40:00|94961.9|94911.9|94991.8|94941.8|95040.3|94954.3|94936.4|94886.4|1377
1601001900000|2020-09-25 02:45:00|94991.2|94941.2|94928.3|94878.3|95023.2|94950.3|94925.9|94872.6|1183
1601002200000|2020-09-25 02:50:00|94928.7|94878.7|94966.3|94916.3|94973.3|94917.6|94925.8|94847.2|979
1601002500000|2020-09-25 02:55:00|94967.1|94917.1|94983.1|94933.1|95026.5|94952.3|94904.3|94854.3|1142
1601002800000|2020-09-25 03:00:00|94983.3|94933.3|94981|94931|94995.3|94940.8|94924.8|94847.3|1402
1601003100000|2020-09-25 03:05:00|94981.1|94931.1|94954.6|94904.6|94986.5|94933.9|94921.5|94853.7|1166
1601003400000|2020-09-25 03:10:00|94955.2|94905.2|94937.9|94887.9|94971.8|94913.6|94909.9|94842.5|924
1601003700000|2020-09-25 03:15:00|94938|94888|94973|94844.9|94990|94910.7|94922.4|94827.4|1236
1601004000000|2020-09-25 03:20:00|94969.9|94844.8|94972.2|94846.1|94979.2|94891.9|94901.6|94808.7|1003
1601004300000|2020-09-25 03:25:00|94973.8|94845.4|94886.3|94836.3|94984.6|94892.1|94881.6|94806.7|939
1601004600000|2020-09-25 03:30:00|94885.1|94835.1|94938.1|94888.1|94980.8|94892.1|94881.2|94815.2|1280
1601004900000|2020-09-25 03:35:00|94937.6|94887.6|94913.6|94863.6|95005|94917.7|94903.6|94848.6|1282
1601005200000|2020-09-25 03:40:00|94914.3|94864.3|95021.1|94971.1|95059.5|94972.1|94900.3|94824|1501
1601005500000|2020-09-25 03:45:00|95020.2|94970.2|95057.8|94917.3|95067.4|94982.8|94914.8|94848.1|1256
1601005800000|2020-09-25 03:50:00|95057.2|94924|95037.5|94897.5|95082.9|94994.6|94972|94894.3|1077
1601006100000|2020-09-25 03:55:00|95039.8|94897.8|94971.8|94921.8|95043|94967.8|94962.6|94885.9|1549
1601006400000|2020-09-25 04:00:00|94973.2|94923.2|94984.6|94934.6|95028.6|94958.6|94969.3|94895.6|1842
1601006700000|2020-09-25 04:05:00|94982.6|94932.6|94957.7|94907.7|95018.6|94954.4|94945.4|94889.6|1782
1601007000000|2020-09-25 04:10:00|94957.8|94907.8|94958.9|94908.9|95009.4|94922.9|94937.3|94860.9|1169
1601007300000|2020-09-25 04:15:00|94997.5|94870.5|94944.5|94894.5|94997.5|94911.5|94929.3|94849.4|1396
1601007600000|2020-09-25 04:20:00|94944.4|94894.4|94928.6|94878.6|94972.3|94896.6|94917.4|94838.6|1670
1601007900000|2020-09-25 04:25:00|94931|94881|94943.4|94893.4|94988.2|94924|94925.5|94818.8|1515
1601008200000|2020-09-25 04:30:00|94945.9|94895.9|94920.6|94870.6|94948.1|94898.1|94914.2|94864.2|1126
1601008500000|2020-09-25 04:35:00|94920.7|94870.7|94930.8|94880.8|94937.1|94887.1|94912.9|94862.9|974
1601008800000|2020-09-25 04:40:00|94929.5|94879.5|94932.6|94882.6|94982.4|94891.9|94917.4|94846.5|1004
1601009100000|2020-09-25 04:45:00|94932.5|94882.5|94905.7|94855.7|94933.8|94883.8|94904.5|94854.5|820
1601009400000|2020-09-25 04:50:00|94907.4|94857.4|94898.5|94848.5|94946.1|94867.7|94882.8|94800.9|611
1601009700000|2020-09-25 04:55:00|94898.3|94848.3|94891.3|94841.3|94915.4|94865.4|94875.8|94825.8|922
1601010000000|2020-09-25 05:00:00|94891.2|94841.2|94897.7|94847.7|94911.3|94861.3|94868.9|94818.9|1202
1601010300000|2020-09-25 05:05:00|94901.4|94851.4|94895.2|94845.2|94932.2|94882.2|94891.3|94841.3|1264
1601010600000|2020-09-25 05:10:00|94896.6|94846.6|94877.9|94827.9|94928.4|94878.4|94875.7|94825.7|1070
1601010900000|2020-09-25 05:15:00|94878.1|94828.1|94889|94839|94920.5|94870.5|94872|94822|1217
1601011200000|2020-09-25 05:20:00|94889.6|94839.6|94874|94824|94914.1|94864.1|94846.1|94796.1|1349
1601011500000|2020-09-25 05:25:00|94874.4|94824.4|94879.9|94829.9|94887.9|94837.9|94860.6|94810.6|1149
1601011800000|2020-09-25 05:30:00|94878.6|94828.6|94898.3|94848.3|94914.7|94864.7|94869.8|94819.8|980
1601012100000|2020-09-25 05:35:00|94899.9|94849.9|94857.4|94807.4|94903.1|94853.1|94849.3|94799.3|1051
1601012400000|2020-09-25 05:40:00|94857.6|94807.6|94860.8|94810.8|94878.1|94828.1|94851.9|94801.9|1059
1601012700000|2020-09-25 05:45:00|94861.2|94811.2|94878.8|94828.8|94888.4|94838.4|94848.3|94798.3|974
1601013000000|2020-09-25 05:50:00|94878.9|94828.9|94876.1|94826.1|94902.7|94852.7|94874|94824|777
1601013300000|2020-09-25 05:55:00|94876.7|94826.7|94881.7|94831.7|94897.8|94847.8|94855.6|94805.6|1135
1601013600000|2020-09-25 06:00:00|94881.5|94831.5|94921.7|94871.7|94926.1|94876.1|94875.3|94825.3|1109
1601013900000|2020-09-25 06:05:00|94922.1|94872.1|94907.2|94857.2|94960.1|94910.1|94903.5|94853.5|1278
1601014200000|2020-09-25 06:10:00|94907.5|94857.5|94970.8|94920.8|94971.4|94921.4|94892.8|94856.3|1134
1601014500000|2020-09-25 06:15:00|94970.4|94920.4|95072.6|95022.6|95076.4|95026.4|94970.4|94920.4|1442
1601014800000|2020-09-25 06:20:00|95072.4|95022.4|95052.6|95002.6|95098.7|95048.7|95028.8|94978.8|1280
1601015100000|2020-09-25 06:25:00|95053|95003|95028|95003|95058.6|95021.6|95026.9|94990.2|1067
1601015400000|2020-09-25 06:30:00|95028.4|95003.4|95080.7|95030.7|95097.9|95047.9|95026.4|94992.3|1349
1601015700000|2020-09-25 06:35:00|95080.5|95030.5|95036.4|94986.4|95101.4|95051.4|95020.7|94970.7|1459
1601016000000|2020-09-25 06:40:00|95038|94988|95066.1|95016.1|95073.5|95023.5|95028.5|94982.6|1327
1601016300000|2020-09-25 06:45:00|95066.8|95016.8|94992|94942|95066.8|95016.8|94954.9|94904.9|1484
1601016600000|2020-09-25 06:50:00|94992.2|94942.2|94898.2|94848.2|94993.8|94949.1|94894.7|94844.7|1598
1601016900000|2020-09-25 06:55:00|94898.4|94848.4|94868.2|94843.2|94929.1|94886|94864.4|94814.4|1711
1601017200000|2020-09-25 07:00:00|94869|94844|95054.2|95029.2|95114.6|95085.5|94868.7|94831.8|1888
1601017500000|2020-09-25 07:05:00|95052.5|95027.5|95063.4|95013.4|95219|95176|95051.2|95001.2|2005
1601017800000|2020-09-25 07:10:00|95063.8|95013.8|94996.2|94946.2|95146.6|95096.6|94970.4|94920.4|1852
1601018100000|2020-09-25 07:15:00|94996.1|94946.1|95037.8|94987.8|95046.3|94996.3|94971.4|94921.4|1838
1601018400000|2020-09-25 07:20:00|95037.1|94987.1|95069.5|95019.5|95158.1|95108.1|94985|94935|1718
1601018700000|2020-09-25 07:25:00|95070.9|95020.9|94874.2|94824.2|95071.4|95021.4|94864.4|94814.4|1887
1601019000000|2020-09-25 07:30:00|94872.2|94822.2|95008.3|94958.3|95026.1|94976.1|94863.7|94813.7|1848
1601019300000|2020-09-25 07:35:00|95008.2|94958.2|95037.3|94987.3|95090|95040|94999.3|94955|1562
1601019600000|2020-09-25 07:40:00|95037.5|94987.5|95078.8|95028.8|95107.5|95071.8|95005|94971.5|1587
1601019900000|2020-09-25 07:45:00|95077.7|95027.7|95112|95087|95165.4|95129.6|95076.7|95026.7|1672
1601020200000|2020-09-25 07:50:00|95112.1|95087.1|95122.7|95097.7|95142.4|95112.2|95031.3|95006.3|1465
1601020500000|2020-09-25 07:55:00|95122.8|95097.8|95056.8|95031.8|95131.5|95106.5|95040.7|95002.6|1357
1601020800000|2020-09-25 08:00:00|95056.7|95031.7|95111.7|95086.7|95123.4|95098.4|95020.2|94995.2|1576
1601021100000|2020-09-25 08:05:00|95111.8|95086.8|95265.4|95240.4|95293.8|95256.4|95110.5|95085.5|1599
1601021400000|2020-09-25 08:10:00|95266.4|95241.4|95315|95290|95357.3|95332.3|95231.5|95206.5|1535
1601021700000|2020-09-25 08:15:00|95315.6|95290.6|95313|95288|95350.6|95325.6|95311|95286|1217
1601022000000|2020-09-25 08:20:00|95313.3|95288.3|95355.9|95330.9|95359.1|95334.1|95304|95279|1216
1601022300000|2020-09-25 08:25:00|95354|95329|95400.2|95375.2|95423.9|95398.9|95319.3|95294.3|1448
1601022600000|2020-09-25 08:30:00|95400.5|95375.5|95353.3|95328.3|95404.7|95379.7|95310.5|95273.5|1510
1601022900000|2020-09-25 08:35:00|95353.1|95328.1|95362.1|95337.1|95397.7|95372.7|95346.9|95321.9|1442
1601023200000|2020-09-25 08:40:00|95361.9|95336.9|95372.4|95347.4|95425.6|95400.6|95347.2|95322.2|1335
1601023500000|2020-09-25 08:45:00|95372.6|95347.6|95403.7|95378.7|95422.2|95397.2|95365.1|95340.1|1390
1601023800000|2020-09-25 08:50:00|95403.8|95378.8|95385.3|95360.3|95419|95394|95362.7|95337.7|1134
1601024100000|2020-09-25 08:55:00|95385.1|95360.1|95408.6|95383.6|95424.6|95399.6|95365.1|95340.1|1195
1601024400000|2020-09-25 09:00:00|95408|95383|95421.9|95396.9|95447.4|95422.4|95380.2|95355.2|1466
1601024700000|2020-09-25 09:05:00|95421.8|95396.8|95435|95410|95463.7|95438.7|95404.8|95379.8|1141
1601025000000|2020-09-25 09:10:00|95433.7|95408.7|95443.4|95418.4|95454.5|95429.5|95399.3|95374.3|1367
1601025300000|2020-09-25 09:15:00|95440.7|95415.7|95492.9|95467.9|95495.6|95470.6|95416.2|95391.2|1488
1601025600000|2020-09-25 09:20:00|95492.3|95467.3|95468.6|95443.6|95503.5|95478.5|95408.6|95383.6|1533
1601025900000|2020-09-25 09:25:00|95468.9|95443.9|95415.5|95390.5|95476.7|95451.7|95378.4|95353.4|1484
1601026200000|2020-09-25 09:30:00|95407.3|95382.3|95412|95387|95447.6|95422.6|95405.7|95380.7|1390
1601026500000|2020-09-25 09:35:00|95412.3|95387.3|95453|95428|95460.6|95435.6|95403|95378|1385
1601026800000|2020-09-25 09:40:00|95453.1|95428.1|95492.2|95467.2|95536|95511|95449.1|95424.1|1613
1601027100000|2020-09-25 09:45:00|95492.1|95467.1|95626.5|95601.5|95631.9|95606.9|95492.1|95467.1|1778
1601027400000|2020-09-25 09:50:00|95628|95603|95692.9|95667.9|95739.7|95708|95628|95603|1943
1601027700000|2020-09-25 09:55:00|95694.3|95669.3|95672|95647|95735.3|95710.3|95660.7|95635.7|1504
1601028000000|2020-09-25 10:00:00|95671.1|95646.1|95773.8|95748.8|95773.8|95748.8|95666.5|95641.5|1597
1601028300000|2020-09-25 10:05:00|95773.3|95748.3|95785.3|95760.3|95795.5|95770.5|95703.2|95678.2|1544
1601028600000|2020-09-25 10:10:00|95784.9|95759.9|95799.7|95774.7|95823.1|95798.1|95750.9|95725.9|1298
1601028900000|2020-09-25 10:15:00|95799.3|95774.3|95830.8|95805.8|95865.9|95834.3|95775.5|95750.5|1596
1601029200000|2020-09-25 10:20:00|95831.9|95806.9|95944.4|95919.4|95966|95938.8|95805.2|95780.2|1431
1601029500000|2020-09-25 10:25:00|95944.9|95919.9|95969.9|95944.9|95971.2|95946.2|95892.6|95867.6|1326
1601029800000|2020-09-25 10:30:00|95970|95945|95779.8|95754.8|95976.2|95951.2|95777.9|95746.1|1574
1601030100000|2020-09-25 10:35:00|95779.9|95754.9|95912.9|95887.9|95931.5|95906.5|95779.3|95754.3|1310
1601030400000|2020-09-25 10:40:00|95914.5|95889.5|95968.1|95943.1|95974.8|95949.8|95909.3|95884.3|1472
1601030700000|2020-09-25 10:45:00|95968|95943|96035|96010|96037.4|96012.4|95951.9|95926.9|1469
1601031000000|2020-09-25 10:50:00|96034.9|96009.9|95918.6|95893.6|96041.5|96016.5|95897.6|95872.6|1583
1601031300000|2020-09-25 10:55:00|95918.9|95893.9|96009.4|95984.4|96023.4|95998.4|95911.4|95880.2|1669
1601031600000|2020-09-25 11:00:00|96008.9|95983.9|96105.6|96080.6|96108.1|96083.1|95969.8|95934|1845
1601031900000|2020-09-25 11:05:00|96105.9|96080.9|96031.9|96006.9|96136.1|96111.1|96029|96004|1830
1601032200000|2020-09-25 11:10:00|96032.2|96007.2|96038|96013|96075.1|96050.1|96023.5|95998.5|1395
1601032500000|2020-09-25 11:15:00|96035.6|96010.6|96054.1|96029.1|96097.7|96072.7|96016|95991|1574
1601032800000|2020-09-25 11:20:00|96054.4|96029.4|95905.2|95880.2|96066.1|96041.1|95870.8|95845.8|1771
1601033100000|2020-09-25 11:25:00|95905.8|95880.8|95818.7|95793.7|95924.3|95899.3|95796.9|95771.9|1623
1601033400000|2020-09-25 11:30:00|95819.6|95794.6|95854.1|95829.1|95897.8|95872.8|95805|95780|1622
1601033700000|2020-09-25 11:35:00|95853.7|95828.7|95819.8|95794.8|95864.1|95839.1|95814.8|95789.8|1537
1601034000000|2020-09-25 11:40:00|95821.4|95796.4|95807|95782|95845.4|95820.4|95799.5|95774.5|1659
1601034300000|2020-09-25 11:45:00|95807.3|95782.3|95892|95867|95900.6|95875.6|95800.9|95775.9|1388
1601034600000|2020-09-25 11:50:00|95891.4|95866.4|95832.4|95807.4|95903.7|95878.7|95802.4|95777.4|1438
1601034900000|2020-09-25 11:55:00|95832.6|95807.6|95761.5|95736.5|95872.9|95847.9|95759.6|95734.6|1592
1601035200000|2020-09-25 12:00:00|95763|95738|95860.1|95835.1|95865.1|95840.1|95727.3|95702.3|1724
1601035500000|2020-09-25 12:05:00|95859.9|95834.9|95765.3|95740.3|95869.2|95844.2|95763.1|95738.1|1501
1601035800000|2020-09-25 12:10:00|95765.4|95740.4|95818.3|95793.3|95845.9|95820.9|95738.8|95713.8|1623
1601036100000|2020-09-25 12:15:00|95818.1|95793.1|95823|95798|95835.9|95810.9|95768.3|95743.3|1515
1601036400000|2020-09-25 12:20:00|95824.5|95799.5|95891.3|95866.3|95905|95880|95772.1|95747.1|1561
1601036700000|2020-09-25 12:25:00|95895.6|95870.6|95925.9|95875.9|95948.7|95923.7|95888.7|95841.8|1445
1601037000000|2020-09-25 12:30:00|95923.1|95873.1|95845.5|95820.5|95938.4|95888.4|95802.6|95757.3|1813
1601037300000|2020-09-25 12:35:00|95844|95819|95791.7|95766.7|95896.1|95871.1|95774.5|95749.5|1489
1601037600000|2020-09-25 12:40:00|95791.3|95766.3|95791.5|95766.5|95844.1|95819.1|95757.3|95732.3|1591
1601037900000|2020-09-25 12:45:00|95791.3|95766.3|95706.4|95681.4|95791.3|95766.3|95686.5|95661.5|1574
1601038200000|2020-09-25 12:50:00|95703.4|95678.4|95791|95766|95817.1|95781.3|95677.4|95652.4|1454
1601038500000|2020-09-25 12:55:00|95789.7|95764.7|95787.7|95762.7|95840.6|95815.6|95766.9|95741.9|1584
1601038800000|2020-09-25 13:00:00|95790.5|95765.5|95826.7|95801.7|95896|95871|95790|95765|1682
1601039100000|2020-09-25 13:05:00|95825.9|95800.9|95734.6|95709.6|95826.6|95801.6|95709.7|95684.7|1476
1601039400000|2020-09-25 13:10:00|95734.7|95709.7|95728.6|95703.6|95770.3|95745.3|95698.5|95661.8|1603
1601039700000|2020-09-25 13:15:00|95727.8|95702.8|95803.6|95778.6|95804.5|95779.5|95715|95690|1452
1601040000000|2020-09-25 13:20:00|95803.7|95778.7|95878.9|95853.9|95893.3|95868.3|95798.2|95773.2|1593
1601040300000|2020-09-25 13:25:00|95879.3|95854.3|95934.2|95909.2|95937|95912|95831.9|95806.9|1463
1601040600000|2020-09-25 13:30:00|95933.9|95908.9|95917.9|95892.9|96007.1|95982.1|95879.7|95854.7|2011
1601040900000|2020-09-25 13:35:00|95918.8|95893.8|95911.2|95886.2|95932.4|95907.4|95821.2|95796.2|1733
1601041200000|2020-09-25 13:40:00|95911.4|95886.4|95781.5|95756.5|95911.7|95886.7|95729.5|95704.5|1869
1601041500000|2020-09-25 13:45:00|95780.2|95755.2|95926.7|95901.7|95969|95944|95775.3|95749.4|1897
1601041800000|2020-09-25 13:50:00|95926.8|95901.8|95862.2|95837.2|95998.7|95973.7|95861.4|95836.4|1778
1601042100000|2020-09-25 13:55:00|95863.5|95838.5|95817.3|95792.3|95915.7|95890.7|95793.2|95768.2|1862
1601042400000|2020-09-25 14:00:00|95817.8|95792.8|95827|95802|95842.1|95817.1|95792.6|95767.6|1723
1601042700000|2020-09-25 14:05:00|95827.5|95802.5|95924.2|95899.2|95982.6|95938.9|95818.3|95793.3|2053
1601043000000|2020-09-25 14:10:00|95924.4|95899.4|96144.9|96119.9|96193|96152.5|95921.5|95896.5|2071
1601043300000|2020-09-25 14:15:00|96143.3|96118.3|96082.6|96057.6|96179.9|96148.6|96072.3|96036.4|2035
1601043600000|2020-09-25 14:20:00|96083|96058|96038.5|96013.5|96097.7|96072.7|95999.7|95964.5|1843
1601043900000|2020-09-25 14:25:00|96039.4|96014.4|96051.8|96026.8|96075.4|96042.1|95982.4|95951.9|1755
1601044200000|2020-09-25 14:30:00|96052.6|96027.6|96092.8|96067.8|96163.6|96127.6|96027.9|96002.6|1769
1601044500000|2020-09-25 14:35:00|96091.8|96066.8|95964.8|95939.8|96149.4|96121.6|95964.8|95939.8|1848
1601044800000|2020-09-25 14:40:00|95962.9|95937.9|95828|95803|95993.5|95943.5|95827.9|95792.8|1955
1601045100000|2020-09-25 14:45:00|95827.7|95802.7|95845.4|95820.4|95904.3|95879.3|95824.3|95797.1|1817
1601045400000|2020-09-25 14:50:00|95846.4|95821.4|95758.5|95733.5|95886.7|95845.7|95720|95695|1960
1601045700000|2020-09-25 14:55:00|95758.7|95733.7|95798.8|95773.8|95891|95866|95758.1|95730.3|1871
1601046000000|2020-09-25 15:00:00|95796.1|95771.1|95845.8|95820.8|95866.2|95841.2|95725.9|95700.9|1880
1601046300000|2020-09-25 15:05:00|95846.2|95821.2|95887.7|95862.7|95890.9|95865.9|95743|95718|1854
1601046600000|2020-09-25 15:10:00|95887.3|95862.3|95876.5|95851.5|95917.2|95892.2|95831|95806|1712
1601046900000|2020-09-25 15:15:00|95876.2|95851.2|95795.7|95770.7|95907.9|95882.9|95767.7|95742.7|1642
1601047200000|2020-09-25 15:20:00|95795.9|95770.9|95814.1|95789.1|95851.5|95826.5|95787.8|95762.8|1497
1601047500000|2020-09-25 15:25:00|95814.3|95789.3|95845.4|95820.4|95875.1|95850.1|95781.4|95756.4|1601
1601047800000|2020-09-25 15:30:00|95845.9|95820.9|95851.6|95826.6|95937.4|95904.9|95841.2|95816.2|1683
1601048100000|2020-09-25 15:35:00|95852.7|95827.7|95866.1|95841.1|95872.4|95847.4|95817.7|95792.7|1549
1601048400000|2020-09-25 15:40:00|95865.8|95840.8|95946.3|95921.3|95953.3|95928.3|95854.5|95829.5|1497
1601048700000|2020-09-25 15:45:00|95946.2|95921.2|95939.2|95914.2|95964.8|95939.8|95897.1|95872.1|1517
1601049000000|2020-09-25 15:50:00|95939.1|95914.1|95877.3|95852.3|95940.3|95915.3|95842.7|95817.7|1422
1601049300000|2020-09-25 15:55:00|95877.2|95852.2|95966.7|95941.7|95971.9|95946.9|95874.8|95849.8|1449
1601049600000|2020-09-25 16:00:00|95966|95941|95925.8|95900.8|95971.4|95946.4|95899.5|95874.5|1553
1601049900000|2020-09-25 16:05:00|95926.3|95901.3|95880.6|95855.6|95927.2|95902.2|95865|95827.5|1487
1601050200000|2020-09-25 16:10:00|95882.2|95857.2|95884.8|95859.8|95894.4|95869.4|95853.6|95828.6|1279
1601050500000|2020-09-25 16:15:00|95884|95859|95983|95958|96036.7|95989.6|95880.9|95855.9|1178
1601050800000|2020-09-25 16:20:00|95981.9|95956.9|96029.6|96004.6|96033.7|96008.7|95969|95926.7|1487
1601051100000|2020-09-25 16:25:00|96030.1|96005.1|96054.2|96029.2|96065.8|96040.8|96014.5|95989.5|1180
1601051400000|2020-09-25 16:30:00|96055.3|96030.3|96037.4|96012.4|96081.6|96043.4|96015.5|95990.5|1299
1601051700000|2020-09-25 16:35:00|96037.3|96012.3|96018.4|95993.4|96093.2|96056|96007.8|95979.1|1430
1601052000000|2020-09-25 16:40:00|96018|95993|95991.2|95966.2|96021.6|95996.6|95987.2|95962.2|1129
1601052300000|2020-09-25 16:45:00|95991.1|95966.1|95972.2|95947.2|95992.4|95967.4|95962.9|95937.9|1077
1601052600000|2020-09-25 16:50:00|95972.1|95947.1|95926.2|95901.2|95974.8|95949.8|95921.3|95896.3|959
1601052900000|2020-09-25 16:55:00|95925.8|95900.8|95995.2|95970.2|95995.8|95970.8|95923.6|95898.6|1053
1601053200000|2020-09-25 17:00:00|95994.9|95969.9|95950.9|95925.9|96064.3|96035.1|95945.3|95920.3|1405
1601053500000|2020-09-25 17:05:00|95950.6|95925.6|95980.5|95955.5|95990.2|95965.2|95943.5|95918.5|1218
1601053800000|2020-09-25 17:10:00|95980.9|95955.9|95960.1|95935.1|95991|95966|95958.7|95933.7|1051
1601054100000|2020-09-25 17:15:00|95961.8|95936.8|95953.2|95928.2|95978.1|95953.1|95950|95925|983
1601054400000|2020-09-25 17:20:00|95953|95928|95947.2|95922.2|95964|95939|95926.4|95901.4|1127
1601054700000|2020-09-25 17:25:00|95947.5|95922.5|95990.3|95965.3|96002.1|95972.7|95944.4|95919.4|952
1601055000000|2020-09-25 17:30:00|95990|95965|95910|95885|95997.8|95972.8|95909.3|95877.2|1196
1601055300000|2020-09-25 17:35:00|95909.5|95884.5|95964|95939|95979.1|95952.7|95907.8|95882.8|958
1601055600000|2020-09-25 17:40:00|95964.6|95939.6|95873.2|95848.2|95964.7|95939.7|95863.7|95838.7|1022
1601055900000|2020-09-25 17:45:00|95873.8|95848.8|95882.4|95857.4|95887.8|95862.8|95862.6|95837.6|948
1601056200000|2020-09-25 17:50:00|95882.7|95857.7|95860.7|95835.7|95889.3|95863.7|95853.5|95827.4|879
1601056500000|2020-09-25 17:55:00|95860.9|95835.9|95884|95859|95890.2|95859.2|95853.2|95828.2|1085
1601056800000|2020-09-25 18:00:00|95885.1|95860.1|95836.3|95811.3|95885.7|95860.5|95811.3|95773.2|1374
1601057100000|2020-09-25 18:05:00|95835.3|95810.3|95861.1|95836.1|95877.5|95848.7|95834.5|95809.5|1044
1601057400000|2020-09-25 18:10:00|95860.5|95835.5|95868.5|95843.5|95872|95847|95845.9|95820.9|878
1601057700000|2020-09-25 18:15:00|95867.9|95842.9|95800.5|95775.5|95870.8|95845.8|95796.6|95765.4|1123
1601058000000|2020-09-25 18:20:00|95799.3|95774.3|95800.2|95775.2|95804.2|95779.2|95791.1|95766.1|987
1601058300000|2020-09-25 18:25:00|95800.1|95775.1|95765.3|95740.3|95802.5|95777.5|95746.9|95709.7|1104
1601058600000|2020-09-25 18:30:00|95765.1|95740.1|95783.7|95758.7|95837.6|95806.1|95754.8|95729.8|1077
1601058900000|2020-09-25 18:35:00|95784.4|95759.4|95804.1|95779.1|95811.4|95786.4|95779.3|95754.3|839
1601059200000|2020-09-25 18:40:00|95807|95782|95897.9|95872.9|95923.8|95879.6|95804.3|95779.3|1145
1601059500000|2020-09-25 18:45:00|95898.3|95873.3|95889.4|95864.4|95909.5|95884.5|95875.6|95846.7|955
1601059800000|2020-09-25 18:50:00|95889.2|95864.2|95831.9|95781.9|95892.1|95867.1|95815.2|95777.9|860
1601060100000|2020-09-25 18:55:00|95830.7|95780.7|95859.3|95834.3|95861.2|95836.2|95809.4|95770.1|1268
1601060400000|2020-09-25 19:00:00|95856.2|95831.2|95805.1|95780.1|95857.9|95832.9|95801.3|95764.3|1190
1601060700000|2020-09-25 19:05:00|95805.5|95780.5|95758.4|95733.4|95816.7|95788.7|95748.4|95709.8|1071
1601061000000|2020-09-25 19:10:00|95758.8|95733.8|95744.4|95719.4|95778.6|95736.5|95719.6|95691|1104
1601061300000|2020-09-25 19:15:00|95743.9|95718.9|95676.8|95626.8|95753.3|95720.3|95664.4|95619.3|993
1601061600000|2020-09-25 19:20:00|95676.5|95626.5|95702.6|95652.6|95716.8|95677.1|95657|95618.4|1059
1601061900000|2020-09-25 19:25:00|95702.7|95652.7|95681.4|95631.4|95703.3|95653.3|95670.7|95624.3|942
1601062200000|2020-09-25 19:30:00|95681.1|95631.1|95744.7|95694.7|95751.1|95701.1|95677.3|95627.3|1133
1601062500000|2020-09-25 19:35:00|95744.6|95694.6|95810.8|95760.8|95810.8|95760.8|95737.9|95687.9|1273
1601062800000|2020-09-25 19:40:00|95812.1|95762.1|95778.6|95728.6|95875|95825|95770.5|95720.5|1386
1601063100000|2020-09-25 19:45:00|95774.6|95724.6|95811.2|95761.2|95817.2|95767.2|95767.5|95717.5|1240
1601063400000|2020-09-25 19:50:00|95811.9|95761.9|95831.6|95781.6|95835.3|95785.3|95800.3|95754|1174
1601063700000|2020-09-25 19:55:00|95831.7|95781.7|95845.1|95795.1|95847|95797|95801.6|95769.8|1192
1601064000000|2020-09-25 20:00:00|95837.9|95787.9|95806|95756|95858.7|95818.4|95805|95755|1555
1601064300000|2020-09-25 20:05:00|95806.4|95756.4|95814.5|95764.5|95836.5|95786.5|95778.1|95728.1|964
1601064600000|2020-09-25 20:10:00|95811.7|95761.7|95795.2|95745.2|95842.5|95792.5|95791.2|95741.2|645
1601064900000|2020-09-25 20:15:00|95796.2|95746.2|95794.5|95744.5|95818.3|95768.3|95791.2|95741.2|383
1601065200000|2020-09-25 20:20:00|95794.7|95744.7|95800.2|95750.2|95835.2|95785.2|95749.5|95699.5|585
1601065500000|2020-09-25 20:25:00|95797.1|95747.1|95824|95774|95872.3|95822.3|95757|95707|729
1601065800000|2020-09-25 20:30:00|95824.3|95774.3|95827.2|95777.2|95857.5|95807.5|95779.7|95729.7|832
1601066100000|2020-09-25 20:35:00|95828.2|95778.2|95873.1|95823.1|95879.1|95841.4|95811.6|95761.6|774
1601066400000|2020-09-25 20:40:00|95878.9|95828.9|95932.4|95882.4|96054.1|96004.1|95821.6|95771.6|1083
1601066700000|2020-09-25 20:45:00|95932|95882|95979.5|95929.5|96019.6|95969.6|95902.8|95667|1115
1601067000000|2020-09-25 20:50:00|95970|95920|95772.7|95722.7|96190.7|95935|95768.6|95316.4|1211
1601067300000|2020-09-25 20:55:00|95752|95702|95761.2|95711.2|95994.3|95782.6|95730.8|95445.5|433
1601236800000|2020-09-27 20:00:00|95924.8|95854.8|96092|95528|96193.9|95868.8|95909.2|95528|59
1601237100000|2020-09-27 20:05:00|96061.6|95698.1|96079|95515|96109.7|95854.2|95884.4|95505.5|44
1601237400000|2020-09-27 20:10:00|95900.7|95830.7|96086|95522|96102.5|95858.5|95872|95486|66
1601237700000|2020-09-27 20:15:00|96085.5|95521.5|96104.5|95540.5|96104.5|95833.6|95903.6|95521.5|6
1601238000000|2020-09-27 20:20:00|95920.1|95850.1|95920.2|95850.2|95920.2|95850.2|95920.1|95850.1|2
1601238300000|2020-09-27 20:25:00|95922.2|95852.2|95922.2|95852.2|95922.2|95852.2|95922.2|95852.2|1
1601238600000|2020-09-27 20:30:00|96104|95540|96101.6|95690.1|96122.4|95852.2|95899.5|95517.5|13
1601238900000|2020-09-27 20:35:00|96104|95540|96101.6|95690.1|96123.4|95851.5|95899.5|95517|18
1601239200000|2020-09-27 20:40:00|96104.5|95540.5|96104.5|95540.5|96104.5|95540.5|96104.5|95540.5|1
1601239500000|2020-09-27 20:45:00|95920.1|95850.1|95920.1|95850.1|96104.5|95852.2|95920.1|95540.5|7
1601239800000|2020-09-27 20:50:00|95916|95846|95911.9|95841.9|95916|95846|95911.4|95841.4|5
1601240100000|2020-09-27 20:55:00|95916|95846|95913.8|95843.8|96132.2|95847.1|95875.8|95502.5|25
1601240400000|2020-09-27 21:00:00|95914|95844|95899.6|95829.6|96139.5|95844|95899.6|95493.5|35
1601240700000|2020-09-27 21:05:00|95899.1|95829.1|95914|95844|95914|95844|95899.1|95829.1|44
1601241000000|2020-09-27 21:10:00|95908.2|95838.2|95895.3|95825.3|95908.2|95838.2|95890.1|95820.1|25
1601241300000|2020-09-27 21:15:00|95895.2|95825.2|96142.8|95603.8|96174.8|95825.2|95882.7|95532.3|243
1601241600000|2020-09-27 21:20:00|96142.5|95603.5|95920.7|95743.2|96142.5|95769.4|95920.7|95523.5|138
1601241900000|2020-09-27 21:25:00|96041.4|95771.9|96082.3|95543.3|96132.5|95771.9|95920.7|95524.7|230
1601242200000|2020-09-27 21:30:00|96083|95544|96115.6|95586.7|96159.7|95695.5|96004|95529.7|231
1601242500000|2020-09-27 21:35:00|96115.5|95587|96088.6|95549.6|96163.5|95724.1|95920.5|95524.6|300
1601242800000|2020-09-27 21:40:00|96042.2|95591.9|96045.3|95592.2|96099.4|95685.2|95968|95510.6|370
1601243100000|2020-09-27 21:45:00|96017.8|95624.2|96084.6|95582.4|96121.3|95698.4|95988.6|95536.5|287
1601243400000|2020-09-27 21:50:00|96107.7|95596.4|96076.1|95630.6|96143.4|95772.2|95945|95523.1|228
1601243700000|2020-09-27 21:55:00|96082.5|95605.8|95981.2|95680.2|96116.1|95742.4|95945.8|95521.7|198
1601244000000|2020-09-27 22:00:00|96028|95626.3|95937.6|95679.6|96047.3|95763.3|95909.9|95542.2|1941
1601244300000|2020-09-27 22:05:00|95926.4|95682|95937.3|95690.9|95973.5|95751.2|95883.6|95637.6|2383
1601244600000|2020-09-27 22:10:00|95931.2|95695.2|95850.9|95706.4|95948.1|95750.4|95849.1|95604.5|1749
1601244900000|2020-09-27 22:15:00|95853.7|95702.1|95926.5|95658.7|95935.2|95761.8|95787.6|95615|934
1601245200000|2020-09-27 22:20:00|95922.5|95640.6|95920.6|95649|95925.3|95725.1|95818.9|95627.7|1014
1601245500000|2020-09-27 22:25:00|95929.1|95640.7|95896.5|95656.7|95968.3|95766.3|95816.3|95589.6|461
1601245800000|2020-09-27 22:30:00|95902.6|95655.6|95875.7|95649|95922.2|95695.9|95808.8|95588.8|675
1601246100000|2020-09-27 22:35:00|95860.7|95661.3|95897.5|95657.9|95933.3|95758.9|95808.9|95597.4|596
1601246400000|2020-09-27 22:40:00|95899.7|95677|95817.5|95663.7|95922.8|95732.9|95760.7|95627.2|1178
1601246700000|2020-09-27 22:45:00|95817.6|95658.7|95819.7|95670.2|95882.5|95747.3|95725.4|95615.5|986
1601247000000|2020-09-27 22:50:00|95826.9|95673.7|95809|95674.1|95869.6|95759|95739.8|95627.2|1303
1601247300000|2020-09-27 22:55:00|95809.1|95674.2|95851.3|95680.7|95896|95772.1|95753.7|95605.8|1540
1601247600000|2020-09-27 23:00:00|95852.8|95679.5|95954.3|95804.2|95965.8|95847.9|95784.8|95662.9|2209
1601247900000|2020-09-27 23:05:00|95947.4|95806.4|95873.1|95823.1|95953.6|95847.7|95859.8|95739.6|676
1601248200000|2020-09-27 23:10:00|95938.1|95765|95862.6|95812.6|95940.5|95824.9|95847.2|95740.6|546
1601248500000|2020-09-27 23:15:00|95904.1|95772.5|95849.4|95799.4|95939.3|95828.5|95811.5|95717.4|795
1601248800000|2020-09-27 23:20:00|95851|95801|95861.6|95722.9|95914.9|95818.8|95791.8|95685.9|935
1601249100000|2020-09-27 23:25:00|95873.2|95702.3|95876.7|95747.3|95904.3|95819.3|95817.3|95700.2|582
1601249400000|2020-09-27 23:30:00|95838.1|95788.1|95919|95745.3|95919|95821|95816.5|95712.7|699
1601249700000|2020-09-27 23:35:00|95911.1|95758.9|95846.2|95796.2|95927|95832.7|95840.2|95718.4|730
1601250000000|2020-09-27 23:40:00|95843.9|95793.9|95774|95724|95898.6|95808.6|95765.6|95639.3|855
1601250300000|2020-09-27 23:45:00|95773.7|95723.7|95693.3|95643.3|95852.9|95754.2|95665.8|95580|1160
1601250600000|2020-09-27 23:50:00|95696.4|95646.4|95606.3|95556.3|95737.3|95652.5|95596.5|95532.5|833
1601250900000|2020-09-27 23:55:00|95596.4|95571.4|95621.1|95571.1|95805.5|95679|95528.8|95464.4|1326
1601251200000|2020-09-28 00:00:00|95621.2|95571.2|95712.8|95662.8|95759.8|95688.6|95580.8|95492.7|1574
1601251500000|2020-09-28 00:05:00|95713.7|95663.7|95718.3|95668.3|95758.6|95688|95703.2|95628.1|1466
1601251800000|2020-09-28 00:10:00|95719.1|95669.1|95730.4|95680.4|95766.8|95696.5|95651.5|95601.5|1652
1601252100000|2020-09-28 00:15:00|95728|95678|95734.3|95684.3|95739.2|95689.2|95701.6|95651.6|1560
1601252400000|2020-09-28 00:20:00|95730.2|95680.2|95722.3|95672.3|95763.1|95688.1|95694.7|95612.5|1454
1601252700000|2020-09-28 00:25:00|95724.9|95674.9|95557.8|95507.8|95755.7|95676.9|95505.5|95413.8|1289
1601253000000|2020-09-28 00:30:00|95557.3|95507.3|95609.2|95559.2|95742.3|95657.3|95551.7|95501.7|1447
1601253300000|2020-09-28 00:35:00|95610.5|95560.5|95662.5|95612.5|95666.1|95616.1|95592.1|95513.5|1148
1601253600000|2020-09-28 00:40:00|95662.2|95612.2|95640.1|95590.1|95666.8|95616.8|95636.1|95586.1|1556
1601253900000|2020-09-28 00:45:00|95634.3|95584.3|95680.6|95630.6|95687.3|95637.3|95632.9|95582.9|1545
1601254200000|2020-09-28 00:50:00|95681.9|95631.9|95776.9|95726.9|95800.8|95750.8|95660.7|95610.7|1943
1601254500000|2020-09-28 00:55:00|95777.2|95727.2|95842.4|95792.4|95880.9|95807.7|95723.3|95673.3|1711
1601254800000|2020-09-28 01:00:00|95843.5|95793.5|95869.2|95819.2|95929.8|95843.9|95796.9|95728.2|1566
1601255100000|2020-09-28 01:05:00|95870.4|95820.4|95773.5|95723.5|95893|95838.4|95758.3|95707.6|1201
1601255400000|2020-09-28 01:10:00|95773.8|95723.8|95767.9|95717.9|95781.1|95731.1|95735.6|95685.6|1256
1601255700000|2020-09-28 01:15:00|95770.1|95720.1|95687.9|95637.9|95770.1|95720.1|95684.2|95614.9|1121
1601256000000|2020-09-28 01:20:00|95687.1|95637.1|95701.6|95651.6|95740.1|95679.8|95677.9|95596.2|967
1601256300000|2020-09-28 01:25:00|95701|95651|95688.9|95638.9|95728.9|95670|95675.9|95601.8|1059
1601256600000|2020-09-28 01:30:00|95688.8|95638.8|95742.6|95692.6|95763.9|95695.1|95668|95599.4|1381
1601256900000|2020-09-28 01:35:00|95734.7|95684.7|95717.6|95667.6|95758.1|95689.6|95691.3|95612.7|1306
1601257200000|2020-09-28 01:40:00|95721.8|95671.8|95692|95642|95764.2|95701.5|95689|95601.1|1173
1601257500000|2020-09-28 01:45:00|95691.9|95641.9|95690.7|95640.7|95731.4|95665.8|95662|95579.4|1128
1601257800000|2020-09-28 01:50:00|95690.4|95640.4|95586.1|95536.1|95698.3|95648.3|95575.8|95486.2|1110
1601258100000|2020-09-28 01:55:00|95586.6|95536.6|95595.5|95545.5|95653.8|95572.2|95576|95497.2|1258
1601258400000|2020-09-28 02:00:00|95596.3|95546.3|95594.8|95544.8|95616.6|95566.6|95575.3|95525.3|1185
1601258700000|2020-09-28 02:05:00|95594.4|95544.4|95580.3|95530.3|95632.3|95544.4|95564.7|95481.8|983
1601259000000|2020-09-28 02:10:00|95580.4|95530.4|95581.2|95531.2|95629.5|95540.7|95559.9|95482.5|806
1601259300000|2020-09-28 02:15:00|95582.5|95532.5|95556.5|95506.5|95646.6|95549.6|95553.2|95475|999
1601259600000|2020-09-28 02:20:00|95559|95509|95536.1|95486.1|95633.6|95540.7|95528.4|95442.7|835
1601259900000|2020-09-28 02:25:00|95536.2|95486.2|95545.9|95495.9|95593.3|95503.5|95531.2|95451|682
1601260200000|2020-09-28 02:30:00|95545.1|95495.1|95524.2|95474.2|95582.3|95512.8|95514.8|95435.3|1003
1601260500000|2020-09-28 02:35:00|95523.4|95473.4|95550.8|95500.8|95604.5|95505.1|95523.2|95447|893
1601260800000|2020-09-28 02:40:00|95550.1|95500.1|95559.7|95509.7|95609.1|95515.2|95543.1|95464|734
1601261100000|2020-09-28 02:45:00|95561|95511|95534.1|95484.1|95597.3|95513.1|95533.2|95461.7|679
1601261400000|2020-09-28 02:50:00|95539.8|95489.8|95553.8|95503.8|95601.2|95525.2|95536.3|95463.2|721
1601261700000|2020-09-28 02:55:00|95551.4|95501.4|95566|95516|95580.8|95519.1|95519.9|95455|1199
1601262000000|2020-09-28 03:00:00|95564.3|95514.3|95566|95516|95570.9|95520.9|95552.8|95502.8|799
1601262300000|2020-09-28 03:05:00|95567.7|95517.7|95576.7|95526.7|95578.2|95528.2|95552.3|95502.3|702
1601262600000|2020-09-28 03:10:00|95577.1|95527.1|95562.4|95512.4|95581.1|95531.1|95559.5|95509.5|589
1601262900000|2020-09-28 03:15:00|95562.6|95512.6|95551|95501|95569.6|95519.6|95543.5|95493.5|698
1601263200000|2020-09-28 03:20:00|95551.3|95501.3|95563.7|95513.7|95576.6|95526.6|95550.5|95500.5|832
1601263500000|2020-09-28 03:25:00|95562.9|95512.9|95547.1|95497.1|95573.7|95523.7|95545.9|95495.9|556
1601263800000|2020-09-28 03:30:00|95548.9|95498.9|95571.2|95521.2|95573.1|95523.1|95537.1|95487.1|738
1601264100000|2020-09-28 03:35:00|95572.5|95522.5|95554.2|95504.2|95575.8|95525.8|95550.6|95500.6|497
1601264400000|2020-09-28 03:40:00|95552.5|95502.5|95560.1|95510.1|95565.5|95515.5|95544.9|95494.9|585
1601264700000|2020-09-28 03:45:00|95560.3|95510.3|95562.1|95512.1|95568.9|95518.9|95552.7|95502.7|579
1601265000000|2020-09-28 03:50:00|95560.3|95510.3|95554.6|95504.6|95607.9|95515.4|95539.3|95471.8|537
1601265300000|2020-09-28 03:55:00|95553.8|95503.8|95553.8|95503.8|95568.3|95518.3|95533|95483|596
1601265600000|2020-09-28 04:00:00|95554|95504|95545.9|95495.9|95578|95505.1|95524.9|95450|482
1601265900000|2020-09-28 04:05:00|95545.8|95495.8|95542|95492|95554.1|95504.1|95526.2|95476.2|585
1601266200000|2020-09-28 04:10:00|95542.2|95492.2|95544.2|95494.2|95568.6|95518.6|95523.9|95473.9|524
1601266500000|2020-09-28 04:15:00|95544.9|95494.9|95532.4|95482.4|95558|95508|95528.8|95478.8|618
1601266800000|2020-09-28 04:20:00|95532.7|95482.7|95520.4|95470.4|95549|95499|95506|95456|757
1601267100000|2020-09-28 04:25:00|95521.4|95471.4|95504.6|95454.6|95536.4|95486.4|95502.9|95452.9|701
1601267400000|2020-09-28 04:30:00|95505.4|95455.4|95545.3|95495.3|95552.6|95502.6|95504.4|95454.4|886
1601267700000|2020-09-28 04:35:00|95543.7|95493.7|95539.3|95489.3|95547.9|95497.9|95536.4|95486.4|618
1601268000000|2020-09-28 04:40:00|95539.7|95489.7|95524.9|95474.9|95546.1|95496.1|95524.6|95474.6|586
1601268300000|2020-09-28 04:45:00|95525.1|95475.1|95510|95460|95534.7|95484.7|95501.5|95451.5|694
1601268600000|2020-09-28 04:50:00|95511.5|95461.5|95512.2|95462.2|95518|95468|95505.5|95455.5|612
1601268900000|2020-09-28 04:55:00|95513.1|95463.1|95587.1|95537.1|95589.8|95539.8|95510.4|95460.4|1097
1601269200000|2020-09-28 05:00:00|95587.8|95537.8|95570.1|95520.1|95592|95542|95559.4|95509.4|849
1601269500000|2020-09-28 05:05:00|95570.9|95520.9|95562.8|95512.8|95575.5|95525.5|95559.5|95509.5|656
1601269800000|2020-09-28 05:10:00|95559.9|95509.9|95548.8|95523.8|95567.7|95533.9|95522.2|95472.2|993
1601270100000|2020-09-28 05:15:00|95548.9|95523.9|95546.4|95521.4|95570.5|95533|95540.3|95507.5|667
1601270400000|2020-09-28 05:20:00|95550.3|95525.3|95556.6|95506.6|95570.9|95525.8|95537|95492.8|779
1601270700000|2020-09-28 05:25:00|95556.1|95506.1|95538|95488|95558.2|95508.2|95535.6|95485.6|601
1601271000000|2020-09-28 05:30:00|95537.2|95487.2|95522.8|95497.8|95553.5|95510.9|95507.7|95466.9|760
1601271300000|2020-09-28 05:35:00|95521.9|95496.9|95537.3|95512.3|95552.2|95527.2|95515.1|95476.1|797
1601271600000|2020-09-28 05:40:00|95537.2|95512.2|95549|95499|95563.9|95525.6|95523.6|95493.3|926
1601271900000|2020-09-28 05:45:00|95549.1|95499.1|95578.2|95528.2|95578.6|95532.6|95534.5|95496.6|882
1601272200000|2020-09-28 05:50:00|95575.6|95525.6|95632.3|95582.3|95634.4|95584.4|95563.6|95524.6|941
1601272500000|2020-09-28 05:55:00|95633.6|95583.6|95583.6|95533.6|95642.7|95592.7|95550.3|95500.3|1099
1601272800000|2020-09-28 06:00:00|95583.3|95533.3|95580.1|95555.1|95638|95602.1|95550.8|95511.9|1503
1601273100000|2020-09-28 06:05:00|95580.6|95555.6|95661.3|95636.3|95665.1|95640.1|95578.7|95553.7|1579
1601273400000|2020-09-28 06:10:00|95659.9|95634.9|95633.1|95608.1|95663.8|95638.8|95623.4|95598.4|1235
1601273700000|2020-09-28 06:15:00|95633.2|95608.2|95579.2|95554.2|95647|95622|95552.6|95527.6|1539
1601274000000|2020-09-28 06:20:00|95580.3|95555.3|95568.9|95543.9|95604.8|95579.8|95552|95527|1570
1601274300000|2020-09-28 06:25:00|95568.3|95543.3|95492.5|95467.5|95572.8|95547.8|95462.8|95437.8|1650
1601274600000|2020-09-28 06:30:00|95492.2|95467.2|95576.3|95551.3|95579.5|95554.5|95488.3|95463.3|1404
1601274900000|2020-09-28 06:35:00|95576.6|95551.6|95543.5|95518.5|95579.2|95554.2|95506.2|95481.2|1251
1601275200000|2020-09-28 06:40:00|95544|95519|95597.4|95572.4|95600.1|95575.1|95543.8|95518.8|1514
1601275500000|2020-09-28 06:45:00|95597.3|95572.3|95529.3|95504.3|95614.2|95589.2|95528.5|95503.5|1675
1601275800000|2020-09-28 06:50:00|95529.5|95504.5|95514.7|95489.7|95564.4|95539.4|95512.8|95487.8|1325
1601276100000|2020-09-28 06:55:00|95514|95489|95584.6|95559.6|95588.6|95563.6|95513.7|95488.7|1629
1601276400000|2020-09-28 07:00:00|95586.3|95561.3|95526.3|95501.3|95621.2|95596.2|95517.9|95492.9|1818
1601276700000|2020-09-28 07:05:00|95528.2|95503.2|95614.8|95589.8|95630.2|95605.2|95509.2|95484.2|1667
1601277000000|2020-09-28 07:10:00|95614.3|95589.3|95629.4|95604.4|95631.4|95606.4|95538.7|95513.7|1664
1601277300000|2020-09-28 07:15:00|95629.5|95604.5|95696.2|95671.2|95704.2|95679.2|95595.7|95570.7|1841
1601277600000|2020-09-28 07:20:00|95696.4|95671.4|95689|95664|95739.5|95714.5|95670.8|95645.8|1544
1601277900000|2020-09-28 07:25:00|95689.3|95664.3|95667|95617|95699.6|95674.6|95603.9|95578.9|1644
1601278200000|2020-09-28 07:30:00|95649.4|95599.4|95605.5|95580.5|95649.4|95604.7|95583|95537.4|1689
1601278500000|2020-09-28 07:35:00|95603.8|95578.8|95644.2|95619.2|95649.4|95624.4|95586.7|95561.7|1633
1601278800000|2020-09-28 07:40:00|95644|95619|95641.3|95616.3|95674.9|95649.9|95624.7|95599.7|1456
1601279100000|2020-09-28 07:45:00|95640.8|95615.8|95676.8|95651.8|95677.5|95652.5|95614.4|95589.4|1323
1601279400000|2020-09-28 07:50:00|95676.7|95651.7|95643.8|95618.8|95684.7|95659.7|95643.8|95618.8|1557
1601279700000|2020-09-28 07:55:00|95643.5|95618.5|95655.2|95630.2|95686.6|95661.6|95638.7|95613.7|1535
1601280000000|2020-09-28 08:00:00|95656.4|95631.4|95764|95739|95771.8|95746.8|95656.4|95631.4|1790
1601280300000|2020-09-28 08:05:00|95764.4|95739.4|95775.4|95750.4|95806.7|95781.7|95696.6|95671.6|1683
1601280600000|2020-09-28 08:10:00|95775.2|95750.2|95775.7|95750.7|95787.2|95762.2|95725.9|95700.9|1711
1601280900000|2020-09-28 08:15:00|95775.1|95750.1|95633.5|95608.5|95775.1|95750.1|95633|95608|1745
1601281200000|2020-09-28 08:20:00|95634.2|95609.2|95660|95635|95691.1|95666.1|95585.5|95560.5|1729
1601281500000|2020-09-28 08:25:00|95660.1|95635.1|95641.3|95616.3|95665.3|95640.3|95586.3|95561.3|1784
1601281800000|2020-09-28 08:30:00|95640.6|95615.6|95609.8|95584.8|95676|95651|95580.9|95555.9|2025
1601282100000|2020-09-28 08:35:00|95607.3|95582.3|95610.7|95585.7|95640|95615|95581.6|95556.6|1805
1601282400000|2020-09-28 08:40:00|95611.2|95586.2|95639.4|95614.4|95641.1|95616.1|95571.4|95546.4|1855
1601282700000|2020-09-28 08:45:00|95639.3|95614.3|95745.7|95720.7|95752.1|95727.1|95637.7|95612.7|1780
1601283000000|2020-09-28 08:50:00|95745.3|95720.3|95774.5|95749.5|95783.5|95758.5|95688.3|95663.3|1781
1601283300000|2020-09-28 08:55:00|95774.4|95749.4|95787.8|95762.8|95806.2|95781.2|95765|95740|1574
1601283600000|2020-09-28 09:00:00|95788|95763|95752|95727|95807.5|95782.5|95714.2|95689.2|1681
1601283900000|2020-09-28 09:05:00|95751.4|95726.4|95689.2|95664.2|95763.1|95738.1|95685.7|95660.7|1672
1601284200000|2020-09-28 09:10:00|95689.1|95664.1|95685.6|95660.6|95704.3|95679.3|95664.7|95639.7|1381
1601284500000|2020-09-28 09:15:00|95684.8|95659.8|95652.6|95627.6|95704.8|95679.8|95649.7|95624.7|1469
1601284800000|2020-09-28 09:20:00|95652.5|95627.5|95615|95590|95680.4|95655.4|95605.2|95580.2|1524
1601285100000|2020-09-28 09:25:00|95615.7|95590.7|95516.2|95491.2|95615.9|95590.9|95510.1|95485.1|1443
1601285400000|2020-09-28 09:30:00|95515.9|95490.9|95494.5|95469.5|95541.2|95516.2|95488.7|95463.7|1626
1601285700000|2020-09-28 09:35:00|95495.3|95470.3|95506.8|95481.8|95511.3|95486.3|95471|95446|1457
1601286000000|2020-09-28 09:40:00|95506.6|95481.6|95487.8|95462.8|95511|95486|95415.2|95390.2|1605
1601286300000|2020-09-28 09:45:00|95487.2|95462.2|95481.2|95456.2|95496.4|95471.4|95450.6|95425.6|1640
1601286600000|2020-09-28 09:50:00|95481|95456|95508.9|95483.9|95525.8|95500.8|95471.9|95446.9|1344
1601286900000|2020-09-28 09:55:00|95509|95484|95503.8|95478.8|95523|95498|95460.7|95435.7|1360
1601287200000|2020-09-28 10:00:00|95503.3|95478.3|95441.1|95416.1|95554.8|95529.8|95430.7|95405.7|1334
1601287500000|2020-09-28 10:05:00|95440.5|95415.5|95360.6|95335.6|95446.9|95421.9|95352|95327|1456
1601287800000|2020-09-28 10:10:00|95360.1|95335.1|95269.7|95244.7|95365.9|95340.9|95269|95244|1475
1601288100000|2020-09-28 10:15:00|95272.5|95247.5|95173.4|95148.4|95272.7|95247.7|95153|95128|1700
1601288400000|2020-09-28 10:20:00|95173.3|95148.3|95111.3|95086.3|95190.8|95165.8|95098.3|95073.3|1658
1601288700000|2020-09-28 10:25:00|95110.9|95085.9|95108.3|95083.3|95156|95131|95102.5|95077.5|1468
1601289000000|2020-09-28 10:30:00|95108.4|95083.4|95121|95096|95163.1|95138.1|95078.1|95053.1|1601
1601289300000|2020-09-28 10:35:00|95122.8|95097.8|95193.4|95168.4|95196.6|95171.6|95122.4|95097.4|1329
1601289600000|2020-09-28 10:40:00|95193|95168|95161.5|95136.5|95195.6|95170.6|95113.6|95088.6|1504
1601289900000|2020-09-28 10:45:00|95161.9|95136.9|95175.5|95150.5|95193.2|95168.2|95138.7|95113.7|1513
1601290200000|2020-09-28 10:50:00|95175.2|95150.2|95147.4|95122.4|95175.6|95150.6|95115.6|95090.6|1490
1601290500000|2020-09-28 10:55:00|95147.2|95122.2|95197.7|95172.7|95210.6|95185.6|95142.4|95117.4|1465
1601290800000|2020-09-28 11:00:00|95196|95171|95209|95184|95213|95188|95156.4|95131.4|1676
1601291100000|2020-09-28 11:05:00|95209.3|95184.3|95267.4|95242.4|95292.4|95264|95189.9|95164.9|1520
1601291400000|2020-09-28 11:10:00|95268.5|95243.5|95186.4|95161.4|95270.7|95245.7|95184.2|95159.2|1573
1601291700000|2020-09-28 11:15:00|95186.1|95161.1|95273.4|95248.4|95292.9|95267.9|95154.8|95129.8|1535
1601292000000|2020-09-28 11:20:00|95273.3|95248.3|95210.3|95185.3|95274.1|95249.1|95186.9|95161.9|1378
1601292300000|2020-09-28 11:25:00|95210.2|95185.2|95143.6|95118.6|95217.7|95192.7|95142.6|95117.6|1314
1601292600000|2020-09-28 11:30:00|95143.9|95118.9|94984.8|94959.8|95145|95120|94977.6|94952.6|1521
1601292900000|2020-09-28 11:35:00|94985.5|94960.5|94958.4|94933.4|94990.4|94965.4|94909|94884|1784
1601293200000|2020-09-28 11:40:00|94958.7|94933.7|94839.1|94814.1|94967.2|94942.2|94798|94773|1615
1601293500000|2020-09-28 11:45:00|94837.9|94812.9|94847|94822|94893.9|94868.9|94834.8|94809.8|1369
1601293800000|2020-09-28 11:50:00|94845.1|94820.1|94642.6|94617.6|94846.9|94821.9|94618.3|94593.3|1734
1601294100000|2020-09-28 11:55:00|94641.9|94616.9|94626.4|94601.4|94697.2|94672.2|94575.3|94550.3|1804
1601294400000|2020-09-28 12:00:00|94629.7|94604.7|94710.6|94685.6|94720.9|94695.9|94624.5|94599.5|1664
1601294700000|2020-09-28 12:05:00|94710.5|94685.5|94712.3|94687.3|94740.4|94715.4|94688.2|94663.2|1496
1601295000000|2020-09-28 12:10:00|94712.4|94687.4|94769.2|94744.2|94808|94783|94707.7|94682.7|1671
1601295300000|2020-09-28 12:15:00|94768.9|94743.9|94775.7|94750.7|94815.3|94790.3|94729.4|94704.4|1751
1601295600000|2020-09-28 12:20:00|94775.9|94750.9|94684.2|94659.2|94802.7|94777.7|94677.1|94652.1|1771
1601295900000|2020-09-28 12:25:00|94684.6|94659.6|94694.3|94669.3|94766|94741|94676.4|94651.4|1889
1601296200000|2020-09-28 12:30:00|94694.4|94669.4|94594.7|94569.7|94700.1|94675.1|94592.5|94567.5|1814
1601296500000|2020-09-28 12:35:00|94595|94570|94722|94697|94725.8|94700.8|94581.3|94556.3|1795
1601296800000|2020-09-28 12:40:00|94721.5|94696.5|94688.3|94663.3|94728|94703|94657.3|94632.3|1642
1601297100000|2020-09-28 12:45:00|94688|94663|94704.5|94679.5|94797.9|94772.9|94682.8|94657.8|1685
1601297400000|2020-09-28 12:50:00|94703.2|94678.2|94708.5|94683.5|94738|94713|94668.3|94643.3|1601
1601297700000|2020-09-28 12:55:00|94708.9|94683.9|94727.7|94702.7|94735.6|94710.6|94667.9|94642.9|1671
1601298000000|2020-09-28 13:00:00|94729.1|94704.1|94784.1|94759.1|94815.2|94790.2|94701.3|94676.3|1696
1601298300000|2020-09-28 13:05:00|94784.7|94759.7|94754.5|94729.5|94784.8|94759.8|94715.7|94690.7|1434
1601298600000|2020-09-28 13:10:00|94754.3|94729.3|94671|94646|94754.5|94729.5|94663.2|94638.2|1563
1601298900000|2020-09-28 13:15:00|94670.7|94645.7|94725.2|94700.2|94732.5|94707.5|94658.8|94633.8|1604
1601299200000|2020-09-28 13:20:00|94725|94700|94722.9|94697.9|94803.8|94778.8|94693.8|94668.8|1660
1601299500000|2020-09-28 13:25:00|94721.4|94696.4|94764.3|94739.3|94833.8|94808.8|94718.8|94693.8|1881
1601299800000|2020-09-28 13:30:00|94759|94734|94625.9|94600.9|94766|94741|94620.7|94595.7|1992
1601300100000|2020-09-28 13:35:00|94627.4|94602.4|94732.7|94707.7|94746.3|94721.3|94604|94579|1790
1601300400000|2020-09-28 13:40:00|94733.7|94708.7|94827.9|94802.9|94841.1|94816.1|94673.3|94646.9|1918
1601300700000|2020-09-28 13:45:00|94828|94803|94865.5|94840.5|94876.9|94851.9|94771.6|94746.6|1928
1601301000000|2020-09-28 13:50:00|94867.6|94842.6|94987.6|94962.6|94991.7|94966.7|94856.7|94831.7|1840
1601301300000|2020-09-28 13:55:00|94990.9|94965.9|94896.8|94871.8|94996.8|94971.8|94895.2|94870.2|1679
1601301600000|2020-09-28 14:00:00|94896.3|94871.3|94894.8|94869.8|94926.9|94901.9|94824.7|94799.7|1802
1601301900000|2020-09-28 14:05:00|94894.9|94869.9|94947.6|94922.6|94962.8|94937.8|94888|94863|1669
1601302200000|2020-09-28 14:10:00|94947.8|94922.8|94781.4|94756.4|94976|94951|94780.9|94755.9|1863
1601302500000|2020-09-28 14:15:00|94781.3|94756.3|94748.4|94723.4|94787.5|94762.5|94730.4|94705.4|1737
1601302800000|2020-09-28 14:20:00|94738|94713|94731.3|94706.3|94743.9|94718.9|94656.9|94631.9|1782
1601303100000|2020-09-28 14:25:00|94732|94707|94620.1|94595.1|94736.7|94711.7|94594.7|94569.7|1651
1601303400000|2020-09-28 14:30:00|94620|94595|94728.1|94703.1|94764|94739|94612.7|94587.7|1819
1601303700000|2020-09-28 14:35:00|94728.5|94703.5|94856.4|94831.4|94860.9|94835.9|94716.5|94691.5|1808
1601304000000|2020-09-28 14:40:00|94855.8|94830.8|94813.6|94788.6|94880.1|94855.1|94783.5|94758.5|1882
1601304300000|2020-09-28 14:45:00|94813.1|94788.1|94958.8|94933.8|94975|94950|94804|94779|1888
1601304600000|2020-09-28 14:50:00|94958.9|94933.9|95040.6|95015.6|95054.7|95029.7|94954.5|94929.5|1897
1601304900000|2020-09-28 14:55:00|95036.8|95011.8|95117.6|95092.6|95123.8|95098.8|95006.3|94981.3|1945
1601305200000|2020-09-28 15:00:00|95116.7|95091.7|94971.8|94946.8|95116.7|95091.7|94923.9|94898.9|2063
1601305500000|2020-09-28 15:05:00|94972.1|94947.1|94950.4|94925.4|95019.1|94994.1|94931.5|94906.5|1903
1601305800000|2020-09-28 15:10:00|94950.3|94925.3|94942.8|94917.8|94978.4|94953.4|94929.1|94904.1|1731
1601306100000|2020-09-28 15:15:00|94942.4|94917.4|94948.4|94923.4|94960.4|94935.4|94924.3|94899.3|1514
1601306400000|2020-09-28 15:20:00|94948.3|94923.3|94924.4|94899.4|94995.6|94970.6|94912.6|94887.6|1537
1601306700000|2020-09-28 15:25:00|94924.5|94899.5|94918.8|94893.8|94964.4|94939.4|94900.7|94875.7|1613
1601307000000|2020-09-28 15:30:00|94919.8|94894.8|94936.6|94911.6|94946.2|94921.2|94895.9|94870.9|1601
1601307300000|2020-09-28 15:35:00|94936.9|94911.9|94870.2|94845.2|94941.8|94916.8|94865.5|94840.5|1391
1601307600000|2020-09-28 15:40:00|94870.4|94845.4|94882|94857|94901.5|94876.5|94855.7|94830.7|1320
1601307900000|2020-09-28 15:45:00|94881.8|94856.8|94874|94849|94888.5|94863.5|94853.7|94828.7|1388
1601308200000|2020-09-28 15:50:00|94873.4|94848.4|94883|94858|94909.8|94884.8|94857.2|94832.2|1466
1601308500000|2020-09-28 15:55:00|94883.2|94858.2|94859.7|94834.7|94905.8|94880.8|94855.8|94830.8|1211
1601308800000|2020-09-28 16:00:00|94858.4|94833.4|94870.9|94845.9|94926.6|94901.6|94858.4|94833.4|1377
1601309100000|2020-09-28 16:05:00|94870.8|94845.8|94842.9|94817.9|94876.5|94851.5|94821|94796|1335
1601309400000|2020-09-28 16:10:00|94844|94819|94817.3|94792.3|94845.8|94820.8|94809.2|94784.2|1263
1601309700000|2020-09-28 16:15:00|94819.4|94794.4|94816.5|94791.5|94843.2|94818.2|94809.8|94784.8|1233
1601310000000|2020-09-28 16:20:00|94816.8|94791.8|94791.7|94766.7|94817.5|94792.5|94780.1|94755.1|1206
1601310300000|2020-09-28 16:25:00|94790.8|94765.8|94842.7|94817.7|94855.6|94830.6|94790.8|94765.8|1350
1601310600000|2020-09-28 16:30:00|94839.3|94814.3|94864.4|94839.4|94874.2|94849.2|94822.6|94797.6|1089
1601310900000|2020-09-28 16:35:00|94863.7|94838.7|94846.4|94821.4|94869.6|94844.6|94830.5|94805.5|1065
1601311200000|2020-09-28 16:40:00|94846.5|94821.5|94788.4|94763.4|94851.8|94826.8|94787.5|94762.5|1015
1601311500000|2020-09-28 16:45:00|94788.6|94763.6|94785.1|94760.1|94797.7|94772.7|94778.4|94753.4|847
1601311800000|2020-09-28 16:50:00|94781.4|94756.4|94809.7|94784.7|94809.7|94784.7|94779.7|94754.7|855
1601312100000|2020-09-28 16:55:00|94812|94787|94765.8|94740.8|94819.6|94794.6|94750.2|94725.2|1174
1601312400000|2020-09-28 17:00:00|94765.9|94740.9|94777.3|94752.3|94784.4|94759.4|94753.2|94728.2|1136
1601312700000|2020-09-28 17:05:00|94777.7|94752.7|94788.8|94763.8|94795.5|94770.5|94773|94748|1057
1601313000000|2020-09-28 17:10:00|94788.9|94763.9|94794.5|94769.5|94801|94776|94775.2|94750.2|1024
1601313300000|2020-09-28 17:15:00|94794.3|94769.3|94800|94775|94808.1|94783.1|94783.1|94758.1|895
1601313600000|2020-09-28 17:20:00|94799.9|94774.9|94762.7|94737.7|94806.3|94781.3|94745.5|94720.5|1115
1601313900000|2020-09-28 17:25:00|94763|94738|94816.7|94791.7|94823.7|94798.7|94759|94734|1000
1601314200000|2020-09-28 17:30:00|94816.9|94791.9|94769.8|94744.8|94817|94792|94766.3|94741.3|994
1601314500000|2020-09-28 17:35:00|94770.3|94745.3|94759.5|94734.5|94779.5|94754.5|94753.2|94728.2|896
1601314800000|2020-09-28 17:40:00|94760.3|94735.3|94756.5|94731.5|94764.2|94739.2|94746.2|94721.2|945
1601315100000|2020-09-28 17:45:00|94756.4|94731.4|94771.1|94746.1|94801.6|94776.6|94748.7|94723.7|1040
1601315400000|2020-09-28 17:50:00|94772.7|94747.7|94752.4|94727.4|94780.1|94755.1|94745.4|94720.4|1003
1601315700000|2020-09-28 17:55:00|94753.6|94728.6|94769.6|94744.6|94770|94745|94721.8|94696.8|1217
1601316000000|2020-09-28 18:00:00|94766.4|94741.4|94823.9|94798.9|94833.5|94804.4|94762.4|94737.4|1301
1601316300000|2020-09-28 18:05:00|94822.8|94797.8|94786.4|94761.4|94823.8|94798.8|94770.7|94745.7|1169
1601316600000|2020-09-28 18:10:00|94786.7|94761.7|94728.5|94703.5|94787.2|94762.2|94717.6|94683.3|925
1601316900000|2020-09-28 18:15:00|94728.8|94703.8|94738.2|94713.2|94744.6|94719.6|94719.5|94694.5|1046
1601317200000|2020-09-28 18:20:00|94739.4|94714.4|94800.1|94775.1|94812.8|94775.6|94736.2|94711.2|869
1601317500000|2020-09-28 18:25:00|94798.7|94773.7|94757.2|94732.2|94823.7|94790.3|94752.8|94725.2|1038
1601317800000|2020-09-28 18:30:00|94757.5|94732.5|94735.9|94710.9|94759.9|94734.9|94727.5|94702.5|874
1601318100000|2020-09-28 18:35:00|94735.4|94710.4|94739.2|94714.2|94789.4|94760.4|94731.5|94706.5|987
1601318400000|2020-09-28 18:40:00|94738.9|94713.9|94718.6|94693.6|94776.7|94751.7|94717.9|94692.9|1040
1601318700000|2020-09-28 18:45:00|94718|94693|94739|94714|94743.3|94718.3|94709.6|94684.6|1148
1601319000000|2020-09-28 18:50:00|94739.2|94714.2|94749.2|94724.2|94756.6|94731.6|94730.6|94705.6|864
1601319300000|2020-09-28 18:55:00|94749.4|94724.4|94771.4|94746.4|94775.1|94750.1|94736|94711|996
1601319600000|2020-09-28 19:00:00|94771.1|94746.1|94794|94769|94794.3|94769.3|94744.2|94719.2|1383
1601319900000|2020-09-28 19:05:00|94793.7|94768.7|94804.9|94779.9|94811.3|94782.1|94777.2|94752.2|1156
1601320200000|2020-09-28 19:10:00|94802.4|94777.4|94796.5|94771.5|94826|94801|94796.3|94771.3|938
1601320500000|2020-09-28 19:15:00|94798.4|94773.4|94783.4|94758.4|94813.4|94788.4|94774.2|94749.2|1194
1601320800000|2020-09-28 19:20:00|94787|94762|94782|94757|94790.5|94765.5|94769.3|94744.3|1048
1601321100000|2020-09-28 19:25:00|94783.4|94758.4|94774.3|94749.3|94784.4|94759.4|94766.2|94741.2|1028
1601321400000|2020-09-28 19:30:00|94773.6|94748.6|94874.2|94849.2|94886.7|94861.7|94773.6|94748.6|1388
1601321700000|2020-09-28 19:35:00|94872.7|94847.7|94806.6|94781.6|94872.7|94847.7|94804.8|94779.8|1166
1601322000000|2020-09-28 19:40:00|94806.1|94781.1|94799|94774|94828.5|94803.5|94789.6|94752.2|1066
1601322300000|2020-09-28 19:45:00|94796.7|94771.7|94797.2|94772.2|94804.9|94779.9|94779.2|94746.4|980
1601322600000|2020-09-28 19:50:00|94797.1|94772.1|94814.1|94789.1|94818.5|94793.5|94768.1|94743.1|1089
1601322900000|2020-09-28 19:55:00|94816.8|94791.8|94775.5|94750.5|94818.9|94793.9|94774.3|94749.3|1174
1601323200000|2020-09-28 20:00:00|94777.8|94752.8|94724.3|94674.3|94798.3|94762.7|94690.3|94657|1074
1601323500000|2020-09-28 20:05:00|94724.2|94674.2|94750.6|94700.6|94751.7|94707.1|94702.6|94663.6|816
1601323800000|2020-09-28 20:10:00|94750.8|94700.8|94752|94727|94761|94731.1|94741.2|94691.2|805
1601324100000|2020-09-28 20:15:00|94753.6|94728.6|94765.1|94715.1|94775.4|94738.4|94750.8|94709.8|868
1601324400000|2020-09-28 20:20:00|94763.1|94713.1|94765.9|94715.9|94772.2|94736|94760.9|94710.9|626
1601324700000|2020-09-28 20:25:00|94766.2|94716.2|94788.4|94738.4|94817.3|94767.9|94765.2|94715.2|811
1601325000000|2020-09-28 20:30:00|94788.6|94738.6|94791.3|94741.3|94796|94759.9|94764.7|94733.4|651
1601325300000|2020-09-28 20:35:00|94791.4|94741.4|94798.5|94748.5|94812.4|94766.2|94784.7|94741.4|539
1601325600000|2020-09-28 20:40:00|94797.6|94747.6|94759.4|94734.4|94799.1|94749.1|94755.2|94713.6|618
1601325900000|2020-09-28 20:45:00|94758.4|94733.4|94790.4|94740.4|94828.7|94778.7|94752.9|94717.3|877
1601326200000|2020-09-28 20:50:00|94792|94742|94785.9|94735.9|94803|94753|94773.6|94723.6|1643
1601326500000|2020-09-28 20:55:00|94786.6|94736.6|94919.2|94687.8|94943.7|94753.3|94764.9|94682|1429
1601326800000|2020-09-28 21:00:00|94928|94686.6|95046.7|94704.4|95046.7|94715.4|94920.1|94672.6|40
1601327100000|2020-09-28 21:05:00|95046|94606|95044.2|94654.1|95109.1|94729.5|95018.6|94570.1|100
1601327400000|2020-09-28 21:10:00|95060.9|94637|95099.8|94617.8|95150.9|94717.8|95038.5|94585.5|300
1601327700000|2020-09-28 21:15:00|95038.6|94694.6|95033.6|94681.6|95100.8|94734.5|95022|94614.5|114
1601328000000|2020-09-28 21:20:00|95043.5|94654.6|95022|94733.6|95139.4|94733.6|95010|94613.3|84
1601328300000|2020-09-28 21:25:00|95016|94663|95041.7|94660.2|95132.9|94733.6|95016|94615.7|194
1601328600000|2020-09-28 21:30:00|95061.4|94638.6|95063.5|94635.1|95090.5|94733.6|95016|94614.8|406
1601328900000|2020-09-28 21:35:00|95052.2|94635.6|95039.8|94694|95101.8|94720.7|95018.8|94603.3|356
1601329200000|2020-09-28 21:40:00|95025.9|94695.6|95044.8|94642.3|95096.5|94726.3|95015.2|94596.4|264
1601329500000|2020-09-28 21:45:00|95052.6|94628.8|95068.5|94642.3|95124.5|94726.3|95008.7|94608.3|102
1601329800000|2020-09-28 21:50:00|95056.6|94648.1|95043.2|94621.2|95091.9|94723.2|95000.2|94618.9|130
1601330100000|2020-09-28 21:55:00|95046.3|94620.7|95024.7|94655.2|95067.8|94723.2|94998.3|94620.7|223
1601330400000|2020-09-28 22:00:00|95012.7|94695.3|95056.4|94711.9|95155.1|94757.7|94969.7|94630.2|586
1601330700000|2020-09-28 22:05:00|95053.8|94717.5|95057.9|94721.3|95065.4|94770.7|95014.4|94668.5|466
1601331000000|2020-09-28 22:10:00|95054.6|94722.8|95034.7|94719.7|95063.6|94753.1|95010.8|94660.7|447
1601331300000|2020-09-28 22:15:00|95042|94725.4|94968|94698.8|95066.7|94787.5|94968|94667.2|457
1601331600000|2020-09-28 22:20:00|94964|94709.7|94966.2|94667.8|94994.1|94725.5|94956.3|94663.5|303
1601331900000|2020-09-28 22:25:00|94967.1|94668.1|94967.8|94675.7|94976.4|94749|94946.5|94660.5|347
1601332200000|2020-09-28 22:30:00|94961.5|94671.8|94967.2|94673.2|94975.6|94729.7|94935|94660|300
1601332500000|2020-09-28 22:35:00|94968.9|94672.3|94972.4|94683.3|94979|94736.2|94914.5|94663|282
1601332800000|2020-09-28 22:40:00|94972.9|94679.6|94958.7|94669.8|94978.8|94715.5|94930.1|94661.7|330
1601333100000|2020-09-28 22:45:00|94960.6|94668.6|94801.4|94664.6|94966.6|94735.2|94732.4|94637.9|627
1601333400000|2020-09-28 22:50:00|94803.4|94660.3|94786.6|94736.6|94828.8|94748.7|94752.6|94653.2|409
1601333700000|2020-09-28 22:55:00|94786.4|94736.4|94781.3|94731.3|94827.5|94736.4|94775.6|94681.3|317
1601334000000|2020-09-28 23:00:00|94779.4|94729.4|94773.9|94723.9|94823.4|94729.4|94766|94673.7|498
1601334300000|2020-09-28 23:05:00|94773.6|94723.6|94772.6|94722.6|94820.9|94731.4|94763.3|94672.9|498
1601334600000|2020-09-28 23:10:00|94772.7|94722.7|94779.5|94729.5|94824.8|94734.5|94772.2|94675.9|475
1601334900000|2020-09-28 23:15:00|94781.1|94731.1|94782|94732|94823.5|94735.8|94777.2|94687.2|397
1601335200000|2020-09-28 23:20:00|94780.5|94730.5|94784.2|94734.2|94825|94736.2|94778.1|94685|392
1601335500000|2020-09-28 23:25:00|94786.3|94736.3|94758.2|94708.2|94821.2|94736.3|94758.2|94691.5|346
1601335800000|2020-09-28 23:30:00|94758.1|94708.1|94772|94722|94805.4|94722.8|94756.4|94670.3|498
1601336100000|2020-09-28 23:35:00|94771.8|94721.8|94776.1|94726.1|94816|94732|94770.7|94678.1|344
1601336400000|2020-09-28 23:40:00|94778.8|94728.8|94767.4|94717.4|94821.6|94743.2|94683.6|94633.6|580
1601336700000|2020-09-28 23:45:00|94767.7|94717.7|94698|94648|94817.1|94721.8|94687.2|94600.2|1057
1601337000000|2020-09-28 23:50:00|94697.8|94647.8|94673.4|94623.4|94739.7|94658.3|94650.7|94559.9|1013
1601337300000|2020-09-28 23:55:00|94673.2|94623.2|94709.9|94584.4|94717.4|94634.1|94645.6|94555.1|1078
1601337600000|2020-09-29 00:00:00|94711.8|94586.7|94680.4|94630.4|94821.6|94687.5|94670.8|94571.8|1379
1601337900000|2020-09-29 00:05:00|94680.2|94630.2|94671.3|94621.3|94765.5|94641.8|94660.2|94556.6|1295
1601338200000|2020-09-29 00:10:00|94714.9|94581.4|94648.3|94598.3|95014|94791.1|94628.7|94540.6|1559
1601338500000|2020-09-29 00:15:00|94646.7|94596.7|94644.3|94594.3|94753.1|94671.3|94514.6|94474.5|1541
1601338800000|2020-09-29 00:20:00|94646.9|94596.9|94621.8|94571.8|94653.8|94603.8|94579.7|94529.7|768
1601339100000|2020-09-29 00:25:00|94622|94572|94606.4|94556.4|94638.8|94588.8|94594.4|94544.4|720
1601339400000|2020-09-29 00:30:00|94606.5|94556.5|94650|94600|94655|94605|94598.3|94548.3|843
1601339700000|2020-09-29 00:35:00|94648.5|94598.5|94649.5|94599.5|94660|94610|94637.8|94587.8|636
1601340000000|2020-09-29 00:40:00|94648.6|94598.6|94596.9|94546.9|94687.2|94637.2|94594.1|94544.1|876
1601340300000|2020-09-29 00:45:00|94596.6|94546.6|94578.3|94528.3|94596.9|94554.6|94552.9|94516.5|807
1601340600000|2020-09-29 00:50:00|94562.2|94537.2|94580.1|94555.1|94596.1|94561.6|94550.4|94515.4|883
1601340900000|2020-09-29 00:55:00|94580.2|94555.2|94695.6|94645.6|94707.4|94668.2|94569.4|94528.1|956
1601341200000|2020-09-29 01:00:00|94696.2|94646.2|94696.9|94646.9|94706|94667.2|94660.9|94626.8|916
1601341500000|2020-09-29 01:05:00|94697.4|94647.4|94683.7|94633.7|94777.2|94727.2|94681.1|94633.1|1030
1601341800000|2020-09-29 01:10:00|94684.9|94634.9|94736.6|94686.6|94747.5|94708.1|94671.3|94629|1201
1601342100000|2020-09-29 01:15:00|94723.1|94698.1|94767|94742|94768.8|94742.3|94705.9|94669.4|998
1601342400000|2020-09-29 01:20:00|94767.1|94742.1|94723.1|94698.1|94805.6|94767.4|94720.9|94682.4|932
1601342700000|2020-09-29 01:25:00|94723.6|94698.6|94705.3|94680.3|94748.7|94711|94687.3|94653.9|846
1601343000000|2020-09-29 01:30:00|94706.2|94681.2|94794.7|94744.7|94813.6|94763.6|94701.6|94667.7|1031
1601343300000|2020-09-29 01:35:00|94794.3|94744.3|94784.3|94759.3|94808.7|94762.2|94780.9|94730.9|831
1601343600000|2020-09-29 01:40:00|94784.9|94759.9|94803|94778|94825.1|94782.8|94784.6|94753.9|895
1601343900000|2020-09-29 01:45:00|94803.8|94778.8|94853.7|94803.7|94858.7|94821.1|94801|94765.8|892
1601344200000|2020-09-29 01:50:00|94854|94804|94813.2|94788.2|94863.5|94820.1|94812|94775.3|730
1601344500000|2020-09-29 01:55:00|94812.8|94787.8|94821|94771|94829.3|94791.3|94788.6|94748.7|798
1601344800000|2020-09-29 02:00:00|94820.9|94770.9|94818.5|94768.5|94830.8|94791.9|94798|94761.7|789
1601345100000|2020-09-29 02:05:00|94817|94767|94800.6|94775.6|94840.3|94800.1|94799.2|94761.5|813
1601345400000|2020-09-29 02:10:00|94803.9|94778.9|94733.4|94683.4|94816.7|94779.2|94703.3|94666.5|874
1601345700000|2020-09-29 02:15:00|94732.7|94682.7|94774.3|94724.3|94776.8|94737.9|94724.1|94681.5|700
1601346000000|2020-09-29 02:20:00|94773.6|94723.6|94780|94730|94785.7|94746.5|94753|94716.5|636
1601346300000|2020-09-29 02:25:00|94785.2|94735.2|94828.2|94778.2|94837.8|94787.8|94727.4|94683.8|814
1601346600000|2020-09-29 02:30:00|94828.6|94778.6|94805.2|94755.2|94833.1|94783.1|94787|94743.4|726
1601346900000|2020-09-29 02:35:00|94805.4|94755.4|94823.4|94773.4|94836.5|94786.5|94788.9|94747.8|690
1601347200000|2020-09-29 02:40:00|94822.5|94772.5|94782.3|94757.3|94840.6|94804.3|94763.5|94726.7|774
1601347500000|2020-09-29 02:45:00|94783.1|94758.1|94799.4|94774.4|94812.6|94776|94765|94727.8|710
1601347800000|2020-09-29 02:50:00|94798.1|94773.1|94790.3|94765.3|94829.8|94793.4|94771.4|94735.3|784
1601348100000|2020-09-29 02:55:00|94790|94765|94831.7|94781.7|94844.9|94794.9|94783.1|94745.3|671
1601348400000|2020-09-29 03:00:00|94832.3|94782.3|94831.1|94781.1|94874.2|94787.9|94812.9|94739.8|390
1601348700000|2020-09-29 03:05:00|94831.8|94781.8|94830.5|94780.5|94840.6|94790.6|94820.1|94770.1|493
1601349000000|2020-09-29 03:10:00|94830.3|94780.3|94823.2|94773.2|94843|94793|94803|94753|561
1601349300000|2020-09-29 03:15:00|94818.9|94768.9|94822.5|94772.5|94834.2|94788.3|94804|94765.3|601
1601349600000|2020-09-29 03:20:00|94822.7|94772.7|94797.6|94772.6|94828.7|94788.7|94796.4|94762.8|668
1601349900000|2020-09-29 03:25:00|94797|94772|94807.3|94757.3|94817.2|94779.7|94739.3|94692.4|830
1601350200000|2020-09-29 03:30:00|94806.1|94756.1|94788.6|94763.6|94815.5|94779.8|94782.2|94747|646
1601350500000|2020-09-29 03:35:00|94788.7|94763.7|94786.1|94761.1|94798.6|94766.8|94777.1|94740.7|440
1601350800000|2020-09-29 03:40:00|94786.7|94761.7|94780.6|94755.6|94797.5|94761.8|94774.4|94741.6|544
1601351100000|2020-09-29 03:45:00|94780.5|94755.5|94784.5|94759.5|94792|94761|94766.5|94731.4|685
1601351400000|2020-09-29 03:50:00|94783.9|94758.9|94800.8|94750.8|94803.7|94771|94780.5|94743.8|750
1601351700000|2020-09-29 03:55:00|94799|94749|94816.6|94766.6|94827.2|94786.9|94777.7|94737.4|772
1601352000000|2020-09-29 04:00:00|94816.5|94766.5|94756.8|94706.8|94816.5|94766.5|94728|94683.6|918
1601352300000|2020-09-29 04:05:00|94756.6|94706.6|94752.1|94727.1|94766.1|94733.2|94744.1|94705.5|446
1601352600000|2020-09-29 04:10:00|94752|94727|94747|94722|94776.9|94738.8|94734.1|94696|541
1601352900000|2020-09-29 04:15:00|94746.5|94721.5|94752.8|94702.8|94763.3|94726.4|94734.2|94696.6|520
1601353200000|2020-09-29 04:20:00|94741.2|94716.2|94746.1|94696.1|94828.3|94791.1|94708.6|94678.2|895
1601353500000|2020-09-29 04:25:00|94748.7|94698.7|94744.4|94719.4|94767.6|94727.6|94743.7|94698.7|446
1601353800000|2020-09-29 04:30:00|94744.3|94719.3|94755.5|94705.5|94760.7|94724|94737.3|94698.8|537
1601354100000|2020-09-29 04:35:00|94755.2|94705.2|94739.5|94714.5|94759.5|94727.3|94730.8|94698.8|473
1601354400000|2020-09-29 04:40:00|94739.6|94714.6|94771.3|94721.3|94778.2|94747.1|94739.3|94708.8|603
1601354700000|2020-09-29 04:45:00|94759.9|94734.9|94747.9|94697.9|94776.7|94741.4|94734.2|94696.7|499
1601355000000|2020-09-29 04:50:00|94746.8|94696.8|94733.5|94708.5|94752.9|94715.9|94710.9|94674|452
1601355300000|2020-09-29 04:55:00|94733.6|94708.6|94719.8|94669.8|94750.6|94716.1|94706.9|94669.7|504
1601355600000|2020-09-29 05:00:00|94717.9|94667.9|94684.5|94659.5|94717.9|94683.2|94676|94651|739
1601355900000|2020-09-29 05:05:00|94684.9|94659.9|94687.5|94662.5|94693.7|94668.7|94681.8|94656.8|492
1601356200000|2020-09-29 05:10:00|94687|94662|94715.4|94690.4|94720.6|94695.6|94685.9|94649.5|784
1601356500000|2020-09-29 05:15:00|94715.3|94690.3|94763.5|94738.5|94763.9|94738.9|94714.1|94689.1|815
1601356800000|2020-09-29 05:20:00|94763.4|94738.4|94779.5|94754.5|94783.9|94758.9|94756.2|94731.2|777
1601357100000|2020-09-29 05:25:00|94779.4|94754.4|94800|94750|94837.4|94787.4|94778.6|94737.1|1039
1601357400000|2020-09-29 05:30:00|94800.2|94750.2|94824.7|94774.7|94860.1|94810.1|94799.3|94749.3|978
1601357700000|2020-09-29 05:35:00|94824.3|94774.3|94809.3|94784.3|94826.7|94794.2|94803.5|94761.4|747
1601358000000|2020-09-29 05:40:00|94809.2|94784.2|94814.5|94764.5|94836|94798.7|94807.1|94764.5|860
1601358300000|2020-09-29 05:45:00|94815.2|94765.2|94778.1|94728.1|94816.3|94778.3|94774|94724|803
1601358600000|2020-09-29 05:50:00|94777.7|94727.7|94781.9|94731.9|94790|94745.1|94763.4|94721.9|652
1601358900000|2020-09-29 05:55:00|94781.5|94731.5|94751.6|94701.6|94784.3|94734.3|94707.6|94657.6|965
1601359200000|2020-09-29 06:00:00|94758.3|94708.3|94756.9|94731.9|94788.9|94763.5|94714.6|94689.6|1171
1601359500000|2020-09-29 06:05:00|94758.1|94733.1|94673.6|94648.6|94758.1|94733.1|94673.6|94648.6|1119
1601359800000|2020-09-29 06:10:00|94665.5|94640.5|94760.9|94735.9|94771.6|94746.6|94638.1|94603.4|1353
1601360100000|2020-09-29 06:15:00|94761.1|94736.1|94834.7|94809.7|94855.7|94830.7|94751.2|94726.2|1267
1601360400000|2020-09-29 06:20:00|94834.4|94809.4|94791.5|94766.5|94834.9|94809.9|94790.8|94765.8|1180
1601360700000|2020-09-29 06:25:00|94792.6|94767.6|94756.2|94731.2|94799.6|94774.6|94752.3|94727.3|1279
1601361000000|2020-09-29 06:30:00|94756.1|94731.1|94796.6|94771.6|94808.2|94783.2|94751.2|94726.2|1104
1601361300000|2020-09-29 06:35:00|94796.9|94771.9|94882|94857|94890|94865|94793.8|94768.8|1278
1601361600000|2020-09-29 06:40:00|94881.6|94856.6|94884|94859|94941|94916|94870.1|94845.1|1367
1601361900000|2020-09-29 06:45:00|94886.2|94861.2|94825.5|94800.5|94898.6|94873.6|94782.9|94757.9|1510
1601362200000|2020-09-29 06:50:00|94824.7|94799.7|94770.9|94745.9|94835|94810|94748.5|94723.5|1339
1601362500000|2020-09-29 06:55:00|94770.3|94745.3|94859.4|94809.4|94862.2|94812.2|94762.5|94737.5|1485
1601362800000|2020-09-29 07:00:00|94857.9|94807.9|94811.2|94786.2|94861|94811|94737.8|94695.9|1682
1601363100000|2020-09-29 07:05:00|94811.3|94786.3|94955.9|94930.9|94977.9|94952.9|94811.3|94786.3|1713
1601363400000|2020-09-29 07:10:00|94956|94931|95038.3|95013.3|95097.6|95062|94948.5|94923.5|1713
1601363700000|2020-09-29 07:15:00|95038.9|95013.9|95062.1|95037.1|95066.2|95041.2|94990.5|94965.5|1388
1601364000000|2020-09-29 07:20:00|95062.8|95037.8|94850.9|94825.9|95062.8|95037.8|94832.4|94807.4|1635
1601364300000|2020-09-29 07:25:00|94850.2|94825.2|94888.6|94863.6|94900.5|94875.5|94800.1|94775.1|1585
1601364600000|2020-09-29 07:30:00|94886.8|94861.8|94908.1|94883.1|94938.9|94913.9|94877.2|94852.2|1575
1601364900000|2020-09-29 07:35:00|94907.1|94882.1|94830.9|94805.9|94919.8|94894.8|94824.2|94799.2|1524
1601365200000|2020-09-29 07:40:00|94831.1|94806.1|94817|94792|94863.9|94838.9|94805.6|94780.6|1468
1601365500000|2020-09-29 07:45:00|94816.9|94791.9|94813.2|94788.2|94832.1|94807.1|94778.8|94753.8|1576
1601365800000|2020-09-29 07:50:00|94811.4|94786.4|94838|94813|94850|94825|94798.7|94773.7|1481
1601366100000|2020-09-29 07:55:00|94837.8|94812.8|94710.6|94685.6|94839.1|94814.1|94667.9|94642.9|1561
1601366400000|2020-09-29 08:00:00|94712|94687|94957.8|94932.8|94962|94937|94711.3|94686.3|1806
1601366700000|2020-09-29 08:05:00|94957.6|94932.6|95031.7|95006.7|95057.9|95032.9|94952.1|94927.1|1677
1601367000000|2020-09-29 08:10:00|95029.5|95004.5|94991.6|94966.6|95037.7|95012.7|94979.2|94954.2|1542
1601367300000|2020-09-29 08:15:00|94991|94966|94927.7|94902.7|94997.1|94972.1|94906.7|94881.7|1567
1601367600000|2020-09-29 08:20:00|94927.8|94902.8|94913.5|94888.5|94952|94927|94879.8|94854.8|1431
1601367900000|2020-09-29 08:25:00|94914.7|94889.7|94902|94877|94928.1|94903.1|94894.5|94869.5|1428
1601368200000|2020-09-29 08:30:00|94902.4|94877.4|94857|94832|94911.2|94886.2|94838.2|94813.2|1536
1601368500000|2020-09-29 08:35:00|94856.9|94831.9|94872.9|94847.9|94908.7|94883.7|94851.7|94826.7|1440
1601368800000|2020-09-29 08:40:00|94872.2|94847.2|94886.7|94861.7|94918|94893|94852.1|94827.1|1304
1601369100000|2020-09-29 08:45:00|94885.7|94860.7|94863.4|94838.4|94885.7|94860.7|94786.8|94761.8|1407
1601369400000|2020-09-29 08:50:00|94863.2|94838.2|94877.6|94852.6|94916.8|94891.8|94861.2|94836.2|1225
1601369700000|2020-09-29 08:55:00|94876.5|94851.5|94814.2|94789.2|94899.3|94874.3|94808.8|94783.8|1287
1601370000000|2020-09-29 09:00:00|94812|94787|94774.7|94749.7|94848.2|94823.2|94724.9|94699.9|1564
1601370300000|2020-09-29 09:05:00|94774.8|94749.8|94676.8|94651.8|94791.5|94766.5|94665.9|94640.9|1651
1601370600000|2020-09-29 09:10:00|94675.8|94650.8|94763.9|94738.9|94769.1|94744.1|94673.4|94648.4|1377
1601370900000|2020-09-29 09:15:00|94763.8|94738.8|94718.6|94693.6|94770.7|94745.7|94704.3|94679.3|1383
1601371200000|2020-09-29 09:20:00|94718.9|94693.9|94698.8|94673.8|94723.1|94698.1|94694.4|94669.4|1130
1601371500000|2020-09-29 09:25:00|94698.9|94673.9|94706|94681|94762.4|94737.4|94685.6|94660.6|1398
1601371800000|2020-09-29 09:30:00|94703|94678|94719.8|94694.8|94764.9|94739.9|94700.7|94675.7|1351
1601372100000|2020-09-29 09:35:00|94719.4|94694.4|94693.7|94668.7|94720.5|94695.5|94676.9|94651.9|1201
1601372400000|2020-09-29 09:40:00|94692.2|94667.2|94751.1|94726.1|94799.8|94774.8|94686.4|94661.4|1341
1601372700000|2020-09-29 09:45:00|94751.3|94726.3|94741.2|94716.2|94755.7|94730.7|94713.2|94688.2|1226
1601373000000|2020-09-29 09:50:00|94744.1|94719.1|94776.2|94751.2|94789.1|94764.1|94737.8|94712.8|1443
1601373300000|2020-09-29 09:55:00|94776.4|94751.4|94817.2|94792.2|94836.4|94811.4|94749.1|94724.1|1465
1601373600000|2020-09-29 10:00:00|94816.9|94791.9|94902.6|94877.6|94910.9|94885.9|94816.9|94791.9|1492
1601373900000|2020-09-29 10:05:00|94902.3|94877.3|94935.2|94910.2|94938.6|94913.6|94902.2|94877.2|1270
1601374200000|2020-09-29 10:10:00|94935.4|94910.4|94808|94783|94935.7|94910.7|94791|94766|1373
1601374500000|2020-09-29 10:15:00|94810.2|94785.2|94762.5|94737.5|94826.9|94801.9|94752.1|94727.1|1497
1601374800000|2020-09-29 10:20:00|94762.7|94737.7|94734.3|94709.3|94800.1|94775.1|94725|94700|1466
1601375100000|2020-09-29 10:25:00|94732.1|94707.1|94656|94631|94741.9|94716.9|94650|94625|1114
1601375400000|2020-09-29 10:30:00|94655.5|94630.5|94731.4|94706.4|94735.7|94710.7|94653.7|94628.7|1211
1601375700000|2020-09-29 10:35:00|94731.6|94706.6|94758.8|94733.8|94795.3|94770.3|94722.5|94697.5|1472
1601376000000|2020-09-29 10:40:00|94759.1|94734.1|94729|94704|94759.7|94734.7|94701.1|94676.1|1331
1601376300000|2020-09-29 10:45:00|94728.4|94703.4|94751.1|94726.1|94770.7|94745.7|94705|94680|1184
1601376600000|2020-09-29 10:50:00|94750.4|94725.4|94701.9|94676.9|94750.7|94725.7|94665.4|94640.4|1406
1601376900000|2020-09-29 10:55:00|94701.4|94676.4|94562.1|94537.1|94701.8|94676.8|94560.5|94535.5|1528
1601377200000|2020-09-29 11:00:00|94561.9|94536.9|94500.7|94475.7|94576.1|94551.1|94446.8|94421.8|1654
1601377500000|2020-09-29 11:05:00|94500.9|94475.9|94375.9|94350.9|94500.9|94475.9|94363.4|94338.4|1464
1601377800000|2020-09-29 11:10:00|94377.5|94352.5|94429.1|94404.1|94429.5|94404.5|94345|94320|1530
1601378100000|2020-09-29 11:15:00|94428.8|94403.8|94427.7|94402.7|94447.5|94422.5|94378.6|94353.6|1552
1601378400000|2020-09-29 11:20:00|94427.3|94402.3|94444.2|94419.2|94466.6|94441.6|94411.8|94386.8|1559
1601378700000|2020-09-29 11:25:00|94445.5|94420.5|94479.1|94454.1|94479.9|94454.9|94411.4|94386.4|1538
1601379000000|2020-09-29 11:30:00|94481.1|94456.1|94569.6|94544.6|94596.1|94571.1|94480|94455|1651
1601379300000|2020-09-29 11:35:00|94571.3|94546.3|94526.7|94501.7|94572|94547|94520|94495|1286
1601379600000|2020-09-29 11:40:00|94525|94500|94486.7|94461.7|94527.9|94502.9|94461.8|94436.8|1300
1601379900000|2020-09-29 11:45:00|94484.2|94459.2|94491.6|94466.6|94507.3|94482.3|94467.3|94442.3|1355
1601380200000|2020-09-29 11:50:00|94493.6|94468.6|94490.5|94465.5|94532.2|94507.2|94449.4|94424.4|1054
1601380500000|2020-09-29 11:55:00|94488.2|94463.2|94369.1|94344.1|94494.4|94469.4|94360.7|94335.7|1162
1601380800000|2020-09-29 12:00:00|94369.3|94344.3|94445.9|94420.9|94566.6|94527|94365.5|94340.5|1831
1601381100000|2020-09-29 12:05:00|94445.7|94420.7|94465.1|94440.1|94478.8|94453.8|94395.1|94370.1|1657
1601381400000|2020-09-29 12:10:00|94465.8|94440.8|94475.1|94450.1|94480.5|94455.5|94434.8|94409.8|1442
1601381700000|2020-09-29 12:15:00|94474.9|94449.9|94449.6|94424.6|94494.7|94469.7|94439.4|94414.4|1382
1601382000000|2020-09-29 12:20:00|94447.9|94422.9|94416.4|94391.4|94467.3|94442.3|94416.3|94391.3|1382
1601382300000|2020-09-29 12:25:00|94418.2|94393.2|94377.3|94352.3|94450.2|94425.2|94373.3|94348.3|1557
1601382600000|2020-09-29 12:30:00|94376.9|94351.9|94373.5|94348.5|94389.9|94364.9|94352.2|94327.2|1587
1601382900000|2020-09-29 12:35:00|94374.1|94349.1|94418.4|94393.4|94426.4|94401.4|94360.6|94335.6|1482
1601383200000|2020-09-29 12:40:00|94419.7|94394.7|94421.8|94396.8|94493.1|94468.1|94412.9|94387.9|1709
1601383500000|2020-09-29 12:45:00|94422|94397|94402.5|94377.5|94422.8|94397.8|94384.5|94359.5|1321
1601383800000|2020-09-29 12:50:00|94402.3|94377.3|94362.7|94337.7|94429.5|94404.5|94352.9|94327.9|1230
1601384100000|2020-09-29 12:55:00|94361.4|94336.4|94414.4|94389.4|94428.7|94403.7|94334.8|94309.8|1416
1601384400000|2020-09-29 13:00:00|94413.7|94388.7|94538.5|94513.5|94549.2|94524.2|94408.5|94383.5|1590
1601384700000|2020-09-29 13:05:00|94538.2|94513.2|94519|94494|94565.4|94540.4|94490.6|94465.6|1376
1601385000000|2020-09-29 13:10:00|94519.8|94494.8|94622.4|94572.4|94627.9|94577.9|94519.2|94492.8|1393
1601385300000|2020-09-29 13:15:00|94621.9|94571.9|94484.6|94459.6|94631.6|94589.2|94468|94431.2|1496
1601385600000|2020-09-29 13:20:00|94484.4|94459.4|94490.6|94465.6|94536.9|94494.5|94483.7|94445.9|1352
1601385900000|2020-09-29 13:25:00|94491.1|94466.1|94481.5|94456.5|94524.2|94479.8|94466.4|94424.8|1379
1601386200000|2020-09-29 13:30:00|94478.7|94453.7|94434.2|94409.2|94510.6|94469.4|94380|94348.6|1851
1601386500000|2020-09-29 13:35:00|94434.5|94409.5|94437.4|94412.4|94452.7|94417.2|94395.9|94360.2|1634
1601386800000|2020-09-29 13:40:00|94437.6|94412.6|94479|94429|94519.6|94469.6|94410.9|94360.9|1834
1601387100000|2020-09-29 13:45:00|94478.8|94428.8|94425|94375|94479.5|94429.5|94352.4|94302.4|1748
1601387400000|2020-09-29 13:50:00|94425.5|94375.5|94443.7|94393.7|94490.6|94451.5|94399.1|94361.8|1618
1601387700000|2020-09-29 13:55:00|94440.8|94390.8|94422.5|94372.5|94500.8|94450.8|94418.4|94368.4|1636
1601388000000|2020-09-29 14:00:00|94423.5|94373.5|94292.8|94242.8|94445.4|94395.4|94279.7|94229.7|1841
1601388300000|2020-09-29 14:05:00|94290.3|94240.3|94346.2|94296.2|94366.1|94318.3|94246.7|94207.3|1773
1601388600000|2020-09-29 14:10:00|94346.5|94296.5|94405.7|94355.7|94412.9|94368|94305.4|94267|1533
1601388900000|2020-09-29 14:15:00|94405.4|94355.4|94401.1|94351.1|94429.1|94390.3|94357.8|94316.3|1499
1601389200000|2020-09-29 14:20:00|94401.5|94351.5|94346.3|94321.3|94441.9|94391.9|94327.8|94287.7|1709
1601389500000|2020-09-29 14:25:00|94346.7|94321.7|94302.8|94252.8|94360.8|94321.7|94237.9|94187.9|1978
1601389800000|2020-09-29 14:30:00|94300.6|94250.6|94417.5|94367.5|94446.5|94396.5|94267.3|94217.3|1953
1601390100000|2020-09-29 14:35:00|94417.6|94367.6|94519.2|94469.2|94563.9|94513.9|94398.1|94348.1|1959
1601390400000|2020-09-29 14:40:00|94519.3|94469.3|94390.6|94340.6|94531.4|94481.4|94371.7|94331.9|1721
1601390700000|2020-09-29 14:45:00|94389.9|94339.9|94390.6|94340.6|94479.4|94447.7|94364.3|94324.2|1699
1601391000000|2020-09-29 14:50:00|94390.8|94340.8|94319.8|94269.8|94399|94355.3|94314.2|94264.2|1710
1601391300000|2020-09-29 14:55:00|94320.3|94270.3|94327.6|94302.6|94385.7|94335.7|94253.6|94211.3|1838
1601391600000|2020-09-29 15:00:00|94327.7|94302.7|94412.3|94362.3|94440|94392.5|94300.2|94269.6|1819
1601391900000|2020-09-29 15:05:00|94412.7|94362.7|94433.2|94383.2|94440.4|94390.4|94339.5|94289.5|1798
1601392200000|2020-09-29 15:10:00|94433.3|94383.3|94495.5|94445.5|94495.7|94445.7|94422.7|94372.7|1594
1601392500000|2020-09-29 15:15:00|94495.4|94445.4|94468.2|94418.2|94497.1|94447.1|94448.4|94398.4|1519
1601392800000|2020-09-29 15:20:00|94468.1|94418.1|94406.2|94356.2|94469.8|94419.8|94392.1|94342.1|1459
1601393100000|2020-09-29 15:25:00|94404.6|94354.6|94463.8|94413.8|94483.5|94445.5|94388.6|94338.6|1566
1601393400000|2020-09-29 15:30:00|94466|94416|94471.2|94421.2|94507.4|94462.1|94458.5|94408.5|1602
1601393700000|2020-09-29 15:35:00|94471.3|94421.3|94399.6|94349.6|94476.3|94426.3|94385.6|94335.6|1311
1601394000000|2020-09-29 15:40:00|94398.5|94348.5|94629.7|94579.7|94630.3|94580.3|94387.4|94337.4|1838
1601394300000|2020-09-29 15:45:00|94628.2|94578.2|94605.9|94555.9|94646.6|94598.5|94570.2|94520.2|1694
1601394600000|2020-09-29 15:50:00|94605.8|94555.8|94629.7|94579.7|94632.3|94582.3|94580.3|94530.3|1601
1601394900000|2020-09-29 15:55:00|94630.6|94580.6|94733.9|94683.9|94734.3|94684.3|94602.4|94552.4|1425
1601395200000|2020-09-29 16:00:00|94733.5|94683.5|94787.2|94737.2|94789.1|94739.1|94664.3|94614.3|1689
1601395500000|2020-09-29 16:05:00|94788.9|94738.9|94718.7|94668.7|94849.1|94799.1|94716.9|94666.9|1561
1601395800000|2020-09-29 16:10:00|94718.2|94668.2|94739|94689|94750.1|94700.1|94706.6|94656.6|1422
1601396100000|2020-09-29 16:15:00|94738.7|94688.7|94732.2|94682.2|94761.1|94711.1|94722.9|94672.9|1221
1601396400000|2020-09-29 16:20:00|94731.2|94681.2|94712.4|94662.4|94735.3|94685.3|94700.2|94650.2|1132
1601396700000|2020-09-29 16:25:00|94712.6|94662.6|94601.6|94551.6|94725.7|94675.7|94600.7|94550.7|1277
1601397000000|2020-09-29 16:30:00|94602.8|94552.8|94597.5|94547.5|94613.1|94563.1|94581.6|94531.6|1153
1601397300000|2020-09-29 16:35:00|94598|94548|94521|94471|94599.2|94549.2|94518.6|94468.6|1160
1601397600000|2020-09-29 16:40:00|94521.2|94471.2|94562.4|94512.4|94564.2|94514.2|94521.2|94471.2|1197
1601397900000|2020-09-29 16:45:00|94562.3|94512.3|94508.6|94458.6|94575.7|94525.7|94491.7|94441.7|1153
1601398200000|2020-09-29 16:50:00|94508.7|94458.7|94508.3|94458.3|94512.5|94462.5|94498.2|94448.2|937
1601398500000|2020-09-29 16:55:00|94507.9|94457.9|94504.4|94454.4|94511.4|94461.4|94460.8|94410.8|1475
1601398800000|2020-09-29 17:00:00|94504.8|94454.8|94516.1|94466.1|94519.2|94469.2|94483.1|94433.1|1147
1601399100000|2020-09-29 17:05:00|94516.7|94466.7|94576.3|94526.3|94588.3|94538.3|94493.4|94443.4|1245
1601399400000|2020-09-29 17:10:00|94575.5|94525.5|94552.2|94502.2|94581.8|94531.8|94521.3|94471.3|1046
1601399700000|2020-09-29 17:15:00|94553.9|94503.9|94525.9|94475.9|94567.9|94517.9|94524|94474|1028
1601400000000|2020-09-29 17:20:00|94528.5|94478.5|94461.2|94411.2|94532.3|94482.3|94454.3|94404.3|1059
1601400300000|2020-09-29 17:25:00|94461.3|94411.3|94444.2|94394.2|94461.9|94411.9|94442.1|94392.1|875
1601400600000|2020-09-29 17:30:00|94444.1|94394.1|94418.4|94368.4|94445|94395|94390.6|94340.6|1020
1601400900000|2020-09-29 17:35:00|94418|94368|94413.3|94363.3|94437.4|94387.4|94406.2|94356.2|948
1601401200000|2020-09-29 17:40:00|94413.2|94363.2|94425.7|94375.7|94426.8|94376.8|94406.8|94356.8|910
1601401500000|2020-09-29 17:45:00|94425.2|94375.2|94406.3|94356.3|94426|94376|94406.1|94356.1|849
1601401800000|2020-09-29 17:50:00|94406.4|94356.4|94376.9|94326.9|94413.6|94363.6|94365.1|94315.1|1169
1601402100000|2020-09-29 17:55:00|94376.3|94326.3|94344.9|94294.9|94378.4|94328.4|94322.3|94272.3|1263
1601402400000|2020-09-29 18:00:00|94344.5|94294.5|94323.6|94273.6|94350|94300|94323.5|94273.5|1113
1601402700000|2020-09-29 18:05:00|94324.1|94274.1|94257.4|94207.4|94332|94282|94257.4|94207.4|1081
1601403000000|2020-09-29 18:10:00|94258.4|94208.4|94298.7|94248.7|94303.1|94253.1|94244.1|94194.1|912
1601403300000|2020-09-29 18:15:00|94299.1|94249.1|94229.6|94179.6|94306.2|94256.2|94225.3|94175.3|1128
1601403600000|2020-09-29 18:20:00|94229.4|94179.4|94271.6|94221.6|94284.9|94234.9|94207.3|94157.3|1061
1601403900000|2020-09-29 18:25:00|94271.8|94221.8|94204|94154|94275|94225|94192.1|94142.1|1051
1601404200000|2020-09-29 18:30:00|94196.2|94146.2|94208.9|94158.9|94217.2|94167.2|94189.6|94139.6|794
1601404500000|2020-09-29 18:35:00|94208.8|94158.8|94249.4|94199.4|94264|94214|94202.3|94152.3|738
1601404800000|2020-09-29 18:40:00|94250.3|94200.3|94257.7|94207.7|94273.9|94223.9|94249.2|94199.2|810
1601405100000|2020-09-29 18:45:00|94258.1|94208.1|94261.8|94211.8|94268.6|94218.6|94252.1|94202.1|771
1601405400000|2020-09-29 18:50:00|94261.6|94211.6|94280.9|94230.9|94284.6|94234.6|94249|94199|839
1601405700000|2020-09-29 18:55:00|94280|94230|94291.1|94241.1|94291.1|94241.1|94247.5|94207.2|958
1601406000000|2020-09-29 19:00:00|94288.8|94238.8|94283.4|94233.4|94311|94261|94273.6|94223.6|1026
1601406300000|2020-09-29 19:05:00|94283.5|94233.5|94283.9|94233.9|94293.4|94243.4|94273.4|94223.4|794
1601406600000|2020-09-29 19:10:00|94283.8|94233.8|94296.1|94246.1|94296.1|94246.1|94282.2|94232.2|740
1601406900000|2020-09-29 19:15:00|94295.6|94245.6|94257.3|94207.3|94304.4|94254.4|94245.5|94201.4|878
1601407200000|2020-09-29 19:20:00|94256.8|94206.8|94244.3|94194.3|94264.2|94219.7|94242.4|94193.4|893
1601407500000|2020-09-29 19:25:00|94243.9|94193.9|94252.5|94202.5|94258|94208|94237.6|94187.6|849
1601407800000|2020-09-29 19:30:00|94252.6|94202.6|94237.6|94187.6|94254.6|94204.6|94235.2|94185.2|746
1601408100000|2020-09-29 19:35:00|94237.7|94187.7|94274.3|94224.3|94276.4|94226.4|94232.3|94182.3|821
1601408400000|2020-09-29 19:40:00|94274|94224|94258.3|94208.3|94274.4|94224.4|94255|94205|794
1601408700000|2020-09-29 19:45:00|94258|94208|94245.1|94195.1|94270.6|94220.6|94240.4|94190.4|929
1601409000000|2020-09-29 19:50:00|94244.9|94194.9|94177.7|94127.7|94248.5|94198.5|94172.9|94122.9|1103
1601409300000|2020-09-29 19:55:00|94178.1|94128.1|94227.5|94177.5|94242.8|94192.8|94174.5|94124.5|1348
1601409600000|2020-09-29 20:00:00|94227.6|94177.6|94231.4|94181.4|94259.1|94209.1|94226.4|94176.4|1092
1601409900000|2020-09-29 20:05:00|94231.5|94181.5|94210.8|94160.8|94232.2|94182.2|94208.6|94158.6|654
1601410200000|2020-09-29 20:10:00|94210.4|94160.4|94185.7|94135.7|94219.8|94169.8|94183.4|94133.4|621
1601410500000|2020-09-29 20:15:00|94184.9|94134.9|94212.8|94162.8|94218.6|94168.6|94180.4|94130.4|609
1601410800000|2020-09-29 20:20:00|94214|94164|94221.9|94171.9|94221.9|94171.9|94206.4|94156.4|452
1601411100000|2020-09-29 20:25:00|94220.4|94170.4|94202.4|94152.4|94222.7|94172.7|94190.1|94140.1|1167
1601411400000|2020-09-29 20:30:00|94204.6|94154.6|94207|94157|94213|94163|94186.4|94136.4|1017
1601411700000|2020-09-29 20:35:00|94207.4|94157.4|94197.3|94147.3|94210.3|94160.3|94192.6|94142.6|459
1601412000000|2020-09-29 20:40:00|94197.5|94147.5|94180.6|94130.6|94199.1|94149.1|94180|94130|901
1601412300000|2020-09-29 20:45:00|94181.4|94131.4|94191.9|94141.9|94193.3|94143.3|94178|94128|1813
1601412600000|2020-09-29 20:50:00|94192|94142|94190.2|94140.2|94193|94143|94181.4|94131.4|757
1601412900000|2020-09-29 20:55:00|94187.2|94137.2|94306.3|94077.4|94760.7|94221.7|94173.2|93924.7|844
1601413200000|2020-09-29 21:00:00|94305.7|94076.9|94303.2|94093|94421.7|94104.8|94296.5|94023.7|71
1601413500000|2020-09-29 21:05:00|94297.3|94061.8|94310.8|94085.5|94395.7|94106.2|94287.2|93981.5|290
1601413800000|2020-09-29 21:10:00|94313|94093.2|94322.1|94099.6|94405.3|94128.7|94299.2|94011.2|509
1601414100000|2020-09-29 21:15:00|94322.8|94100.3|94303.1|94092.6|94378.3|94132.3|94279.4|94040.7|566
1601414400000|2020-09-29 21:20:00|94308.8|94094.6|94312.2|94067.3|94384.4|94113.4|94280.2|94060.1|363
1601414700000|2020-09-29 21:25:00|94320.1|94067|94329.2|94098.8|94383.9|94117.8|94282.7|94061.3|196
1601415000000|2020-09-29 21:30:00|94323.9|94102|94366.8|94035.8|94367.9|94141.7|94285.6|94034.4|258
1601415300000|2020-09-29 21:35:00|94366.7|94036|94329.3|94069.3|94387.5|94128.4|94290.4|94036|221
1601415600000|2020-09-29 21:40:00|94323.9|94090|94321.8|94066.8|94341|94113.8|94300.5|94007.4|337
1601415900000|2020-09-29 21:45:00|94303.4|94074.6|94304.8|94083.9|94383.1|94114.9|94277.2|94052.6|265
1601416200000|2020-09-29 21:50:00|94285.9|94080.2|94320|94082.1|94337.1|94133.5|94284.2|94042.2|411
1601416500000|2020-09-29 21:55:00|94319.9|94081.9|94305.4|94069.9|94351.1|94128.4|94267|94062.7|326
1601416800000|2020-09-29 22:00:00|94293.9|94085.7|94175.1|94125.1|94329.3|94152.4|94164.7|94083.1|1292
1601417100000|2020-09-29 22:05:00|94172.9|94122.9|94220.2|94170.2|94220.2|94170.2|94156.2|94106.2|795
1601417400000|2020-09-29 22:10:00|94219.8|94169.8|94234.6|94184.6|94268|94190|94205.9|94138.4|495
1601417700000|2020-09-29 22:15:00|94235.5|94185.5|94233.5|94183.5|94245.8|94195.8|94204.6|94154.6|396
1601418000000|2020-09-29 22:20:00|94234|94184|94209.8|94159.8|94252|94190|94189.6|94119.1|316
1601418300000|2020-09-29 22:25:00|94209.9|94159.9|94213.9|94163.9|94227.8|94177.8|94185.9|94088.6|453
1601418600000|2020-09-29 22:30:00|94214|94164|94189.3|94139.3|94225.3|94175.3|94183.9|94133.9|672
1601418900000|2020-09-29 22:35:00|94188.9|94138.9|94186.7|94136.7|94204.8|94154.8|94163.7|94113.7|646
1601419200000|2020-09-29 22:40:00|94186.1|94136.1|94196.4|94146.4|94207.1|94157.1|94182.2|94132.2|469
1601419500000|2020-09-29 22:45:00|94197.1|94147.1|94183.1|94133.1|94211.2|94161.2|94178.8|94128.8|618
1601419800000|2020-09-29 22:50:00|94183.9|94133.9|94180.9|94130.9|94204.1|94154.1|94151.1|94111.3|942
1601420100000|2020-09-29 22:55:00|94180.1|94130.1|94164.4|94114.4|94206.4|94156.4|94138|94088|887
1601420400000|2020-09-29 23:00:00|94157.1|94132.1|94176.2|94126.2|94183.3|94133.3|94093.1|94043.1|700
1601420700000|2020-09-29 23:05:00|94178.5|94128.5|94114.5|94064.5|94181.9|94131.9|94100|94050|776
1601421000000|2020-09-29 23:10:00|94113.3|94063.3|94107|94057|94120.4|94070.4|94101.5|94051.5|582
1601421300000|2020-09-29 23:15:00|94106.3|94056.3|94095.6|94045.6|94120.5|94070.5|94091|94041|430
1601421600000|2020-09-29 23:20:00|94093.9|94043.9|94089.1|94039.1|94096.9|94046.9|94085.4|94035.4|348
1601421900000|2020-09-29 23:25:00|94090.2|94040.2|94087.6|94037.6|94092.5|94047.3|94072.3|94029.1|462
1601422200000|2020-09-29 23:30:00|94087.8|94037.8|94111.6|94061.6|94111.6|94061.6|94083.8|94033.8|405
1601422500000|2020-09-29 23:35:00|94110.7|94060.7|94113.2|94063.2|94128.3|94078.3|94108|94058|537
1601422800000|2020-09-29 23:40:00|94113.1|94063.1|94118.7|94068.7|94123.7|94073.7|94107.4|94057.4|544
1601423100000|2020-09-29 23:45:00|94118.5|94068.5|94089.2|94039.2|94118.5|94068.5|94079.1|94029.1|632
1601423400000|2020-09-29 23:50:00|94088.8|94038.8|94095.2|94045.2|94101.3|94051.3|94080.7|94030.7|881
1601423700000|2020-09-29 23:55:00|94095.5|94045.5|94094.4|94044.4|94118.3|94068.3|94093.2|94043.2|767
1601424000000|2020-09-30 00:00:00|94096.4|94046.4|94025.7|93975.7|94098.9|94048.9|94019|93969|1159
1601424300000|2020-09-30 00:05:00|94025.5|93975.5|94009.7|93959.7|94032.3|93982.3|93997.8|93947.8|1017
1601424600000|2020-09-30 00:10:00|94009.3|93959.3|94050.3|94000.3|94060.9|94010.9|94008.8|93958.8|902
1601424900000|2020-09-30 00:15:00|94050.1|94000.1|94027.8|93977.8|94070.7|94020.7|94017.5|93967.5|944
1601425200000|2020-09-30 00:20:00|94027|93977|94077.8|94027.8|94083.4|94033.4|94017.7|93967.7|759
1601425500000|2020-09-30 00:25:00|94077.7|94027.7|94051.4|94001.4|94080.3|94030.3|94050.2|94000.2|756
1601425800000|2020-09-30 00:30:00|94051.6|94001.6|94066|94016|94091.6|94041.6|94050.3|94000.3|850
1601426100000|2020-09-30 00:35:00|94067.1|94017.1|94027.9|93977.9|94076.9|94026.9|94024.4|93974.4|875
1601426400000|2020-09-30 00:40:00|94027.8|93977.8|94061.4|94011.4|94063|94013|94023.4|93973.4|727
1601426700000|2020-09-30 00:45:00|94061.1|94011.1|94120.1|94070.1|94122.4|94072.4|94061.1|94011.1|1074
1601427000000|2020-09-30 00:50:00|94119.9|94069.9|94192.8|94142.8|94208|94158|94102.1|94052.1|1168
1601427300000|2020-09-30 00:55:00|94192.9|94142.9|94187.7|94137.7|94272.5|94222.5|94153.5|94078.8|1399
1601427600000|2020-09-30 01:00:00|94192.5|94142.5|94223.6|94173.6|94251.5|94201.5|94177.4|94127.4|1073
1601427900000|2020-09-30 01:05:00|94224|94174|94183.2|94133.2|94233.1|94183.1|94147.9|94097.9|914
1601428200000|2020-09-30 01:10:00|94185.3|94135.3|94176.1|94126.1|94202.2|94152.2|94170.5|94120.5|855
1601428500000|2020-09-30 01:15:00|94170.9|94120.9|94113|94063|94175.9|94125.9|94111.8|94061.8|1305
1601428800000|2020-09-30 01:20:00|94112|94062|94111.5|94061.5|94175.6|94125.6|94110.1|94060.1|1161
1601429100000|2020-09-30 01:25:00|94110.8|94060.8|94104.7|94054.7|94158.4|94108.4|94099.6|94049.6|1289
1601429400000|2020-09-30 01:30:00|94105.1|94055.1|94131.4|94081.4|94167.2|94117.2|94085.2|94026.9|1469
1601429700000|2020-09-30 01:35:00|94131.7|94081.7|94022.5|93972.5|94137.9|94087.9|94006.8|93956.8|1387
1601430000000|2020-09-30 01:40:00|94022.7|93972.7|94058.9|94008.9|94157.9|94107.9|94014.3|93964.3|1262
1601430300000|2020-09-30 01:45:00|94059.7|94009.7|94072.1|94022.1|94097.2|94047.2|94036.8|93986.8|1115
1601430600000|2020-09-30 01:50:00|94072.2|94022.2|94099.5|94049.5|94104|94054|94043.7|93993.7|982
1601430900000|2020-09-30 01:55:00|94099.4|94049.4|94095.7|94045.7|94120.5|94070.5|94076.8|94026.8|1015
1601431200000|2020-09-30 02:00:00|94094.9|94044.9|94108.2|94058.2|94112.7|94062.7|94074.4|94024.4|1068
1601431500000|2020-09-30 02:05:00|94108|94058|94085.7|94035.7|94138.4|94088.4|94084.7|94034.7|1158
1601431800000|2020-09-30 02:10:00|94085.3|94035.3|94120.1|94070.1|94162.8|94112.8|94076.7|94026.7|906
1601432100000|2020-09-30 02:15:00|94119.1|94069.1|94019.6|93969.6|94124.3|94074.3|94017.5|93943.9|1230
1601432400000|2020-09-30 02:20:00|94019.8|93969.8|94019.9|93969.9|94039|93989|94012.2|93962.2|800
1601432700000|2020-09-30 02:25:00|94020.8|93970.8|94042.3|93992.3|94079.3|94029.3|94017.8|93967.8|905
1601433000000|2020-09-30 02:30:00|94042.6|93992.6|93998.7|93948.7|94067.9|94017.9|93979.3|93929.3|916
1601433300000|2020-09-30 02:35:00|93990.7|93940.7|93936.1|93886.1|94029.7|93979.7|93929.8|93879.8|1061
1601433600000|2020-09-30 02:40:00|93932.7|93882.7|94057.5|94007.5|94066.7|94016.7|93929.9|93879.9|1450
1601433900000|2020-09-30 02:45:00|94057.9|94007.9|94200.7|94150.7|94206.1|94156.1|94038.6|93988.6|1533
1601434200000|2020-09-30 02:50:00|94200.6|94150.6|94146.5|94096.5|94211.2|94161.2|94125.3|94075.3|1434
1601434500000|2020-09-30 02:55:00|94146.1|94096.1|94200.7|94150.7|94203.3|94153.3|94126.7|94076.7|1337
1601434800000|2020-09-30 03:00:00|94207.2|94157.2|94211.8|94161.8|94262|94212|94201.4|94151.4|1375
1601435100000|2020-09-30 03:05:00|94208.4|94158.4|94339.9|94289.9|94361.7|94311.7|94200.8|94150.8|1439
1601435400000|2020-09-30 03:10:00|94340|94290|94356.1|94306.1|94457.9|94407.9|94330.5|94280.5|1488
1601435700000|2020-09-30 03:15:00|94355.3|94305.3|94310.7|94260.7|94441.4|94391.4|94290.1|94211.5|1352
1601436000000|2020-09-30 03:20:00|94311|94261|94381.6|94331.6|94405.9|94355.9|94251.1|94201.1|1462
1601436300000|2020-09-30 03:25:00|94382|94332|94373.2|94323.2|94420.5|94370.5|94291.7|94241.7|1086
1601436600000|2020-09-30 03:30:00|94373.1|94323.1|94375.9|94325.9|94388.4|94338.4|94305|94243.7|1244
1601436900000|2020-09-30 03:35:00|94375.3|94325.3|94403.9|94353.9|94432|94382|94329.3|94279.3|1268
1601437200000|2020-09-30 03:40:00|94403.4|94353.4|94369|94319|94452.1|94379|94333.6|94283.6|1157
1601437500000|2020-09-30 03:45:00|94368.4|94318.4|94401.7|94351.7|94439.1|94389.1|94335.3|94251.7|1141
1601437800000|2020-09-30 03:50:00|94408.8|94358.8|94323.3|94273.3|94427.7|94377.7|94271.7|94206.6|1118
1601438100000|2020-09-30 03:55:00|94322.7|94272.7|94398.8|94348.8|94427.7|94354.7|94296.7|94232.1|1144
1601438400000|2020-09-30 04:00:00|94398.4|94348.4|94368.4|94318.4|94454|94404|94312.6|94262.6|1055
1601438700000|2020-09-30 04:05:00|94347.1|94297.1|94391.7|94341.7|94434.3|94384.3|94329.5|94279.5|1047
1601439000000|2020-09-30 04:10:00|94393|94343|94387.2|94337.2|94447|94359.4|94347.4|94285|916
1601439300000|2020-09-30 04:15:00|94385.9|94335.9|94411.4|94361.4|94502.7|94411.1|94385.8|94291|1037
1601439600000|2020-09-30 04:20:00|94408.5|94358.5|94399.8|94349.8|94520.4|94441.7|94396|94346|1199
1601439900000|2020-09-30 04:25:00|94398.4|94348.4|94419.5|94369.5|94502|94419.6|94389.5|94337.1|1179
1601440200000|2020-09-30 04:30:00|94422.1|94372.1|94426.7|94376.7|94465.7|94388.3|94408.6|94338.2|788
1601440500000|2020-09-30 04:35:00|94428.7|94378.7|94360.8|94310.8|94469.3|94386.3|94355.9|94298|933
1601440800000|2020-09-30 04:40:00|94361.1|94311.1|94390.2|94340.2|94435.9|94385.9|94353.7|94303.7|887
1601441100000|2020-09-30 04:45:00|94390.1|94340.1|94363.5|94313.5|94394.4|94344.4|94352.7|94302.7|848
1601441400000|2020-09-30 04:50:00|94363.3|94313.3|94389.7|94339.7|94390|94340|94360|94310|569
1601441700000|2020-09-30 04:55:00|94388.9|94338.9|94405.9|94355.9|94415.2|94365.2|94370.5|94320.5|679
1601442000000|2020-09-30 05:00:00|94405.6|94355.6|94396.4|94346.4|94449.4|94399.4|94393.3|94343.3|898
1601442300000|2020-09-30 05:05:00|94399.1|94349.1|94366.6|94316.6|94406.6|94356.6|94355.3|94305.3|788
1601442600000|2020-09-30 05:10:00|94365|94315|94413.7|94363.7|94419.9|94369.9|94363.3|94313.3|855
1601442900000|2020-09-30 05:15:00|94413.5|94363.5|94437.7|94387.7|94437.7|94387.7|94405.7|94355.7|788
1601443200000|2020-09-30 05:20:00|94436.9|94386.9|94433.8|94383.8|94445.5|94395.5|94427.3|94377.3|856
1601443500000|2020-09-30 05:25:00|94433.9|94383.9|94428.5|94378.5|94444|94394|94411.8|94361.8|831
1601443800000|2020-09-30 05:30:00|94426|94376|94580.6|94530.6|94626.5|94576.5|94424.3|94374.3|1268
1601444100000|2020-09-30 05:35:00|94576.2|94526.2|94490.2|94440.2|94582.3|94532.3|94476.4|94426.4|981
1601444400000|2020-09-30 05:40:00|94489|94439|94504|94454|94525.7|94475.7|94479.7|94429.7|1078
1601444700000|2020-09-30 05:45:00|94504.2|94454.2|94532.6|94482.6|94547.2|94497.2|94499.7|94449.7|1080
1601445000000|2020-09-30 05:50:00|94531.7|94481.7|94488.6|94438.6|94540.5|94490.5|94485.2|94435.2|864
1601445300000|2020-09-30 05:55:00|94488|94438|94573.5|94523.5|94664.2|94574.1|94482.4|94432.4|875
1601445600000|2020-09-30 06:00:00|94575.3|94525.3|94610.4|94560.4|94995.8|94636.8|94575.3|94485.5|1666
1601445900000|2020-09-30 06:05:00|94610.3|94560.3|94750.3|94700.3|94756.5|94706.5|94579.2|94529.2|1592
1601446200000|2020-09-30 06:10:00|94750.4|94700.4|94721.8|94671.8|94797.7|94747.7|94702.9|94652.9|1736
1601446500000|2020-09-30 06:15:00|94722|94672|94675|94625|94732.3|94682.3|94616.5|94566.5|1598
1601446800000|2020-09-30 06:20:00|94674.8|94624.8|94688.7|94638.7|94695.8|94645.8|94652.8|94602.8|1429
1601447100000|2020-09-30 06:25:00|94690.5|94640.5|94658.4|94608.4|94714.4|94664.4|94641|94591|1691
1601447400000|2020-09-30 06:30:00|94656.4|94606.4|94652.2|94602.2|94668.5|94618.5|94609.8|94559.8|1713
1601447700000|2020-09-30 06:35:00|94653.1|94603.1|94650.6|94600.6|94671.2|94621.2|94638.6|94592|1385
1601448000000|2020-09-30 06:40:00|94653.4|94603.4|94690.6|94640.6|94729.6|94680.1|94644.7|94594.7|1653
1601448300000|2020-09-30 06:45:00|94690.1|94640.1|94787.1|94737.1|94787.7|94737.7|94690|94640|1442
1601448600000|2020-09-30 06:50:00|94786.4|94736.4|94736.2|94686.2|94808.9|94758.9|94735.8|94685.8|1381
1601448900000|2020-09-30 06:55:00|94738.4|94688.4|94721.8|94671.8|94762.1|94712.1|94647|94597|1679
1601449200000|2020-09-30 07:00:00|94722|94672|94483.5|94433.5|94722|94672|94463.2|94413.2|1992
1601449500000|2020-09-30 07:05:00|94481.6|94431.6|94418.2|94368.2|94509.9|94459.9|94415.3|94365.3|1943
1601449800000|2020-09-30 07:10:00|94416|94366|94427.6|94377.6|94440.6|94390.6|94329.5|94279.5|1966
1601450100000|2020-09-30 07:15:00|94427.7|94377.7|94530.2|94480.2|94559|94509|94424.9|94374.9|1938
1601450400000|2020-09-30 07:20:00|94533.2|94483.2|94541.1|94491.1|94592.5|94542.5|94509|94459|1825
1601450700000|2020-09-30 07:25:00|94538.1|94488.1|94568.9|94518.9|94638.2|94594.6|94517|94473.5|1875
1601451000000|2020-09-30 07:30:00|94569.7|94519.7|94443.6|94393.6|94582.7|94532.7|94438.8|94388.8|2003
1601451300000|2020-09-30 07:35:00|94443.5|94393.5|94402.4|94352.4|94451.7|94401.8|94373.6|94323.6|1776
1601451600000|2020-09-30 07:40:00|94402.1|94352.1|94499.5|94449.5|94535.3|94485.3|94392.9|94351.5|1828
1601451900000|2020-09-30 07:45:00|94499.7|94449.7|94591.6|94541.6|94604.6|94554.6|94476|94426|1802
1601452200000|2020-09-30 07:50:00|94591.7|94541.7|94637.6|94587.6|94679|94629|94583.4|94533.4|1529
1601452500000|2020-09-30 07:55:00|94635.4|94585.4|94589.3|94539.3|94654.3|94604.3|94576.4|94526.4|1668
1601452800000|2020-09-30 08:00:00|94586.6|94536.6|94632.3|94582.3|94692.8|94642.8|94576.7|94526.7|1881
1601453100000|2020-09-30 08:05:00|94632.5|94582.5|94681.5|94631.5|94714.7|94664.7|94630.6|94580.6|1790
1601453400000|2020-09-30 08:10:00|94680.5|94630.5|94670.6|94620.6|94701.4|94651.4|94630.3|94580.3|1753
1601453700000|2020-09-30 08:15:00|94670.4|94620.4|94568.6|94518.6|94695.6|94655.8|94559|94509|1840
1601454000000|2020-09-30 08:20:00|94569.8|94519.8|94557.6|94507.6|94589.1|94542.7|94534.4|94484.4|1789
1601454300000|2020-09-30 08:25:00|94558|94508|94544.1|94494.1|94609.3|94559.3|94525.2|94488|1618
1601454600000|2020-09-30 08:30:00|94544.8|94494.8|94479.9|94429.9|94566.5|94516.5|94455.9|94417.8|1774
1601454900000|2020-09-30 08:35:00|94480.4|94430.4|94475.2|94425.2|94501.1|94461.5|94412.2|94369.6|1696
1601455200000|2020-09-30 08:40:00|94475.7|94425.7|94607.3|94557.3|94618.7|94573.4|94444.2|94406.6|1826
1601455500000|2020-09-30 08:45:00|94606.5|94556.5|94596.9|94546.9|94609.9|94566.9|94555.2|94513.4|1617
1601455800000|2020-09-30 08:50:00|94598.3|94548.3|94629.2|94579.2|94646.1|94607.9|94579|94539.3|1698
1601456100000|2020-09-30 08:55:00|94631.6|94581.6|94615.7|94565.7|94649|94599|94590.5|94540.5|1562
1601456400000|2020-09-30 09:00:00|94615.8|94565.8|94650.7|94600.7|94695.3|94645.3|94602.3|94552.3|1684
1601456700000|2020-09-30 09:05:00|94650.6|94600.6|94732.7|94707.7|94773.8|94723.8|94632.2|94582.2|1795
1601457000000|2020-09-30 09:10:00|94732.5|94707.5|94843|94793|94843|94793|94709.9|94671.8|1809
1601457300000|2020-09-30 09:15:00|94841|94791|94811.7|94761.7|94873.8|94823.8|94793.2|94743.2|1633
1601457600000|2020-09-30 09:20:00|94814.2|94764.2|94902.5|94852.5|94906.5|94863.9|94807.7|94758.7|1585
1601457900000|2020-09-30 09:25:00|94901.9|94851.9|94970.2|94920.2|94990.2|94940.2|94855.8|94810|1520
1601458200000|2020-09-30 09:30:00|94969.8|94919.8|94775.6|94750.6|94973.8|94936.9|94775.6|94736.8|1743
1601458500000|2020-09-30 09:35:00|94776.4|94751.4|94698.4|94648.4|94783.1|94753.4|94684.9|94634.9|1525
1601458800000|2020-09-30 09:40:00|94699.1|94649.1|94749.6|94699.6|94756.7|94706.7|94642.8|94592.8|1542
1601459100000|2020-09-30 09:45:00|94749.5|94699.5|94698|94648|94794.6|94744.6|94662.5|94612.5|1500
1601459400000|2020-09-30 09:50:00|94697.8|94647.8|94616|94591|94718.8|94670.1|94613|94577.7|1379
1601459700000|2020-09-30 09:55:00|94618.7|94593.7|94594.1|94569.1|94633.6|94593.7|94563.4|94528.1|1573
1601460000000|2020-09-30 10:00:00|94594.4|94569.4|94682.2|94657.2|94685|94657.5|94594.4|94559.5|1592
1601460300000|2020-09-30 10:05:00|94680|94655|94778.6|94728.6|94802.5|94760.3|94673.3|94629.2|1921
1601460600000|2020-09-30 10:10:00|94779.8|94729.8|94743.7|94693.7|94784.8|94734.8|94695.1|94649.3|1685
1601460900000|2020-09-30 10:15:00|94744|94694|94720.6|94670.6|94785.2|94742.8|94685.7|94648.1|1520
1601461200000|2020-09-30 10:20:00|94722.9|94672.9|94642.1|94592.1|94727.5|94677.5|94625.1|94589.7|1583
1601461500000|2020-09-30 10:25:00|94641.5|94591.5|94656.4|94606.4|94662.4|94621.3|94589|94549.1|1387
1601461800000|2020-09-30 10:30:00|94656.6|94606.6|94548.6|94523.6|94678.7|94637.7|94538.5|94498.2|1511
1601462100000|2020-09-30 10:35:00|94548.5|94523.5|94555.7|94505.7|94573.1|94536.9|94501.4|94465.4|1544
1601462400000|2020-09-30 10:40:00|94555.9|94505.9|94492.1|94467.1|94561.3|94526.8|94459.2|94419.1|1434
1601462700000|2020-09-30 10:45:00|94491.9|94466.9|94516.6|94491.6|94530.8|94500.1|94430.1|94381.2|1509
1601463000000|2020-09-30 10:50:00|94516.3|94491.3|94542.8|94517.8|94579.1|94540.4|94493|94457|1542
1601463300000|2020-09-30 10:55:00|94542.4|94517.4|94670.1|94620.1|94676.1|94626.1|94530.7|94490.6|1596
1601463600000|2020-09-30 11:00:00|94668.4|94618.4|94590.7|94565.7|94704.2|94654.2|94582.6|94543.4|1547
1601463900000|2020-09-30 11:05:00|94590.8|94565.8|94626.3|94576.3|94635.7|94590.4|94581|94547.2|1366
1601464200000|2020-09-30 11:10:00|94623.6|94573.6|94671.3|94621.3|94680.9|94637.4|94603.2|94553.2|1477
1601464500000|2020-09-30 11:15:00|94671.7|94621.7|94766.2|94716.2|94802.9|94752.9|94663.1|94613.1|1589
1601464800000|2020-09-30 11:20:00|94766.3|94716.3|94764|94714|94820|94778.3|94723.5|94685.8|1675
1601465100000|2020-09-30 11:25:00|94764.1|94714.1|94738.1|94688.1|94788.4|94738.4|94726.3|94683.4|1512
1601465400000|2020-09-30 11:30:00|94739.2|94689.2|94758.2|94708.2|94789.4|94749.5|94726.9|94687.3|1451
1601465700000|2020-09-30 11:35:00|94758.5|94708.5|94827.9|94777.9|94833.1|94783.1|94734.4|94699.4|1405
1601466000000|2020-09-30 11:40:00|94829.2|94779.2|94857.5|94807.5|94869.4|94825.2|94806.5|94756.5|1480
1601466300000|2020-09-30 11:45:00|94857.9|94807.9|94758.2|94708.2|94860.8|94810.8|94750.6|94703.2|1298
1601466600000|2020-09-30 11:50:00|94757.8|94707.8|94750.8|94700.8|94760.3|94711.4|94714.4|94678.2|1509
1601466900000|2020-09-30 11:55:00|94751.2|94701.2|94802.3|94777.3|94839.1|94795.7|94750.4|94700.4|1667
1601467200000|2020-09-30 12:00:00|94803.1|94778.1|94902.6|94877.6|94925.5|94890.4|94793.4|94768.4|1682
1601467500000|2020-09-30 12:05:00|94902.5|94877.5|94909.8|94859.8|94936.6|94895.9|94849.1|94810.9|1446
1601467800000|2020-09-30 12:10:00|94910.1|94860.1|94843.5|94793.5|94916|94866|94785.6|94745|1654
1601468100000|2020-09-30 12:15:00|94844.6|94794.6|94789.3|94739.3|94868.2|94818.2|94764.1|94714.1|1767
1601468400000|2020-09-30 12:20:00|94794|94744|94700.7|94675.7|94808.5|94758.5|94699.9|94661.8|1665
1601468700000|2020-09-30 12:25:00|94700.1|94675.1|94704.5|94654.5|94730.1|94680.9|94644.3|94601.5|1682
1601469000000|2020-09-30 12:30:00|94706.9|94656.9|94641.1|94591.1|94780|94730|94626.9|94588.2|1824
1601469300000|2020-09-30 12:35:00|94641|94591|94620.6|94570.6|94712.9|94662.9|94614.8|94564.8|1912
1601469600000|2020-09-30 12:40:00|94623.7|94573.7|94592.6|94542.6|94632.2|94582.2|94553.2|94503.2|1955
1601469900000|2020-09-30 12:45:00|94590.6|94540.6|94599.2|94549.2|94618.8|94568.8|94528.8|94478.8|1804
1601470200000|2020-09-30 12:50:00|94599.1|94549.1|94569.3|94519.3|94602.4|94558.9|94557.8|94507.8|1662
1601470500000|2020-09-30 12:55:00|94568.9|94518.9|94614.2|94564.2|94651.7|94605.1|94559.5|94509.5|1678
1601470800000|2020-09-30 13:00:00|94611.8|94561.8|94659.1|94609.1|94690.1|94640.1|94603.5|94553.5|1897
1601471100000|2020-09-30 13:05:00|94658.9|94608.9|94512.2|94487.2|94672.9|94622.9|94510.4|94461|1772
1601471400000|2020-09-30 13:10:00|94514|94489|94532.8|94482.8|94551.3|94501.3|94493.4|94452|1730
1601471700000|2020-09-30 13:15:00|94532.9|94482.9|94560.4|94510.4|94644.7|94594.7|94523|94473|1674
1601472000000|2020-09-30 13:20:00|94560.2|94510.2|94638.4|94588.4|94670.6|94621.9|94559.5|94509.5|1698
1601472300000|2020-09-30 13:25:00|94638.7|94588.7|94691.1|94641.1|94705.1|94668.1|94593.5|94560.3|1602
1601472600000|2020-09-30 13:30:00|94679.3|94654.3|94681.8|94631.8|94739.9|94689.9|94594.1|94544.6|2002
1601472900000|2020-09-30 13:35:00|94681.2|94631.2|94732.1|94682.1|94787.9|94737.9|94663.4|94620|2095
1601473200000|2020-09-30 13:40:00|94730.9|94680.9|94840.6|94790.6|94849.3|94803.7|94692.1|94633.1|1862
1601473500000|2020-09-30 13:45:00|94843.5|94793.5|94783.3|94733.3|94891.5|94841.5|94731.1|94684.5|1965
1601473800000|2020-09-30 13:50:00|94783.2|94733.2|94719|94694|94810.2|94767.6|94719|94685.4|1935
1601474100000|2020-09-30 13:55:00|94733.9|94683.9|94637.1|94587.1|94735|94694.8|94583.4|94533.4|1982
1601474400000|2020-09-30 14:00:00|94635.9|94585.9|94634.2|94584.2|94661.1|94611.1|94570.6|94520.6|1957
1601474700000|2020-09-30 14:05:00|94633.9|94583.9|94501.1|94451.1|94645.6|94595.6|94495.2|94445.2|1953
1601475000000|2020-09-30 14:10:00|94500.2|94450.2|94330.2|94280.2|94518.7|94468.7|94320.6|94278|2132
1601475300000|2020-09-30 14:15:00|94330.7|94280.7|94273.3|94223.3|94379|94329|94137.8|94087.8|2157
1601475600000|2020-09-30 14:20:00|94273.4|94223.4|94222|94172|94294.2|94244.2|94169.4|94119.4|2108
1601475900000|2020-09-30 14:25:00|94222.2|94172.2|94291|94241|94365.1|94315.1|94217|94167|2016
1601476200000|2020-09-30 14:30:00|94292|94242|94087.4|94037.4|94297|94247|94055.6|94005.6|2231
1601476500000|2020-09-30 14:35:00|94086.5|94036.5|94143.9|94093.9|94174.4|94139.8|94069.4|94019.4|1939
1601476800000|2020-09-30 14:40:00|94143.8|94093.8|94007.4|93957.4|94198.5|94148.5|93992.8|93942.8|2165
1601477100000|2020-09-30 14:45:00|94010.1|93960.1|93830.3|93780.3|94027.4|93977.4|93690.5|93640.5|2158
1601477400000|2020-09-30 14:50:00|93829.8|93779.8|93788.3|93738.3|93910.1|93866.2|93731.7|93681.7|2101
1601477700000|2020-09-30 14:55:00|93788.4|93738.4|93580.3|93555.3|93802.5|93752.5|93509.9|93460.2|2210
1601478000000|2020-09-30 15:00:00|93579.5|93554.5|93651.6|93601.6|93742.4|93692.4|93575.6|93539.6|2143
1601478300000|2020-09-30 15:05:00|93651.9|93601.9|93643.5|93593.5|93694.8|93644.8|93533.6|93483.6|2090
1601478600000|2020-09-30 15:10:00|93643.3|93593.3|93602.4|93552.4|93686.9|93636.9|93583.2|93533.2|2099
1601478900000|2020-09-30 15:15:00|93603.5|93553.5|93652.3|93602.3|93652.7|93603.4|93561|93511|1988
1601479200000|2020-09-30 15:20:00|93651.7|93601.7|93685.9|93635.9|93747.9|93697.9|93644.7|93594.7|1894
1601479500000|2020-09-30 15:25:00|93683.4|93633.4|93680.3|93630.3|93692.5|93642.5|93608.8|93558.8|1953
1601479800000|2020-09-30 15:30:00|93681|93631|93760.6|93710.6|93803.3|93753.3|93562|93512|1962
1601480100000|2020-09-30 15:35:00|93757.9|93707.9|93734.2|93684.2|93757.9|93707.9|93712.6|93662.6|1829
1601480400000|2020-09-30 15:40:00|93734.3|93684.3|93734.7|93684.7|93836.4|93786.4|93589.7|93539.7|1913
1601480700000|2020-09-30 15:45:00|93734.5|93684.5|93707.9|93657.9|93745.2|93695.2|93660|93610|1908
1601481000000|2020-09-30 15:50:00|93707.7|93657.7|93692.5|93642.5|93734.3|93684.3|93679.5|93629.5|1522
1601481300000|2020-09-30 15:55:00|93691.6|93641.6|93706.5|93656.5|93722.8|93672.8|93623.9|93579.1|1798
1601481600000|2020-09-30 16:00:00|93705.9|93655.9|93713.3|93663.3|93719.8|93679.3|93663.7|93613.7|1757
1601481900000|2020-09-30 16:05:00|93714.9|93664.9|93713.4|93663.4|93783.9|93735.9|93669.9|93619.9|1839
1601482200000|2020-09-30 16:10:00|93712.7|93662.7|93641.4|93591.4|93716.3|93666.3|93623|93580.1|1591
1601482500000|2020-09-30 16:15:00|93641.9|93591.9|93644.1|93594.1|93667.6|93629.3|93627.2|93577.4|1418
1601482800000|2020-09-30 16:20:00|93643.7|93593.7|93555.2|93505.2|93652.9|93602.9|93520|93475.9|1590
1601483100000|2020-09-30 16:25:00|93555.6|93505.6|93588|93538|93652.8|93602.8|93555.2|93505.2|1480
1601483400000|2020-09-30 16:30:00|93587.8|93537.8|93597.6|93547.6|93618.6|93568.6|93555.6|93505.6|1665
1601483700000|2020-09-30 16:35:00|93597.9|93547.9|93647.3|93597.3|93661.6|93611.6|93597.4|93547.4|1559
1601484000000|2020-09-30 16:40:00|93647.8|93597.8|93662.1|93612.1|93664.9|93619.8|93625.1|93584|1232
1601484300000|2020-09-30 16:45:00|93661|93611|93638.6|93588.6|93667.4|93617.4|93590.9|93540.9|1582
1601484600000|2020-09-30 16:50:00|93639.7|93589.7|93625.5|93575.5|93655.4|93605.4|93615.6|93565.6|1514
1601484900000|2020-09-30 16:55:00|93625.3|93575.3|93551.3|93501.3|93634.3|93584.3|93499.2|93460.8|1650
1601485200000|2020-09-30 17:00:00|93551.4|93501.4|93611.7|93561.7|93639|93589|93548.8|93498.8|1728
1601485500000|2020-09-30 17:05:00|93610.7|93560.7|93617.5|93567.5|93637.6|93587.6|93551.2|93501.2|1467
1601485800000|2020-09-30 17:10:00|93616.8|93566.8|93629.2|93579.2|93640.8|93590.8|93602.3|93552.3|1402
1601486100000|2020-09-30 17:15:00|93631.8|93581.8|93611.7|93561.7|93641.8|93591.8|93597.6|93550.9|1243
1601486400000|2020-09-30 17:20:00|93612.6|93562.6|93605.2|93555.2|93641.9|93602.6|93594.3|93544.3|1348
1601486700000|2020-09-30 17:25:00|93604.8|93554.8|93602.7|93552.7|93606.1|93556.1|93592.3|93542.3|1246
1601487000000|2020-09-30 17:30:00|93602.8|93552.8|93590.9|93540.9|93659.6|93609.6|93581.1|93531.1|1498
1601487300000|2020-09-30 17:35:00|93590|93540|93552.2|93502.2|93597.7|93547.7|93552.2|93502.2|1242
1601487600000|2020-09-30 17:40:00|93554|93504|93519.2|93494.2|93560.8|93510.8|93503.9|93458.7|1412
1601487900000|2020-09-30 17:45:00|93530.6|93480.6|93529.7|93479.7|93560.1|93510.1|93515.5|93467.2|1235
1601488200000|2020-09-30 17:50:00|93530|93480|93509.9|93459.9|93531.9|93491.9|93495.7|93454.4|1051
1601488500000|2020-09-30 17:55:00|93509.4|93459.4|93461.9|93411.9|93515.8|93474|93418.2|93368.2|1194
1601488800000|2020-09-30 18:00:00|93461.1|93411.1|93429.2|93379.2|93496.7|93453|93415.6|93371.3|1498
1601489100000|2020-09-30 18:05:00|93429.1|93379.1|93352.4|93327.4|93441.9|93397.5|93342.3|93306.2|1112
1601489400000|2020-09-30 18:10:00|93352.6|93327.6|93332.5|93282.5|93364.8|93328.6|93316.2|93266.2|1327
1601489700000|2020-09-30 18:15:00|93333.4|93283.4|93333.8|93283.8|93344.8|93304|93316.9|93266.9|1159
1601490000000|2020-09-30 18:20:00|93334.2|93284.2|93446.5|93396.5|93463.5|93413.5|93312.7|93277.9|1633
1601490300000|2020-09-30 18:25:00|93446.6|93396.6|93352.4|93302.4|93476|93426|93344.6|93294.6|1798
1601490600000|2020-09-30 18:30:00|93353.5|93303.5|93517.5|93467.5|93518.5|93477.5|93352.6|93302.6|1610
1601490900000|2020-09-30 18:35:00|93517.6|93467.6|93512.9|93462.9|93521.2|93475.7|93475.3|93427|1288
1601491200000|2020-09-30 18:40:00|93512.7|93462.7|93568.9|93518.9|93594.1|93544.1|93503|93453|1506
1601491500000|2020-09-30 18:45:00|93568.4|93518.4|93623.3|93573.3|93640.5|93590.5|93564.3|93514.3|1433
1601491800000|2020-09-30 18:50:00|93623|93573|93553.9|93503.9|93624.4|93574.4|93541.7|93491.7|1351
1601492100000|2020-09-30 18:55:00|93554.1|93504.1|93489.7|93439.7|93566|93516|93456.5|93406.5|1555
1601492400000|2020-09-30 19:00:00|93489.4|93439.4|93533.5|93483.5|93547.6|93497.6|93442.5|93392.5|1520
1601492700000|2020-09-30 19:05:00|93530.1|93480.1|93444|93394|93533.4|93483.4|93434.6|93384.6|1211
1601493000000|2020-09-30 19:10:00|93442.1|93392.1|93571.2|93521.2|93581|93531|93435.3|93385.3|1703
1601493300000|2020-09-30 19:15:00|93574.7|93524.7|93649.7|93599.7|93660.6|93610.6|93557.3|93507.3|1574
1601493600000|2020-09-30 19:20:00|93650.1|93600.1|93598.3|93548.3|93665.3|93615.3|93589.4|93539.4|1686
1601493900000|2020-09-30 19:25:00|93599.5|93549.5|93502.6|93452.6|93619.6|93569.6|93485.4|93435.4|1360
1601494200000|2020-09-30 19:30:00|93502.3|93452.3|93467.8|93417.8|93563.4|93513.4|93466.5|93416.5|1650
1601494500000|2020-09-30 19:35:00|93467.5|93417.5|93406.1|93356.1|93493.1|93443.1|93399|93349|1749
1601494800000|2020-09-30 19:40:00|93405.7|93355.7|93323.1|93273.1|93445.1|93395.1|93309.5|93259.5|1482
1601495100000|2020-09-30 19:45:00|93322.9|93272.9|93279.7|93229.7|93330.8|93280.8|93264.2|93214.2|1532
1601495400000|2020-09-30 19:50:00|93278.8|93228.8|93279.8|93229.8|93314.5|93264.5|93263.2|93213.2|1415
1601495700000|2020-09-30 19:55:00|93278.6|93228.6|93310.8|93260.8|93327|93277|93246.1|93196.1|1613
1601496000000|2020-09-30 20:00:00|93307.9|93257.9|93338.7|93288.7|93341.1|93291.1|93276.1|93226.1|1297
1601496300000|2020-09-30 20:05:00|93338.2|93288.2|93386.9|93336.9|93392.7|93342.7|93337.4|93287.4|1155
1601496600000|2020-09-30 20:10:00|93386.6|93336.6|93369.8|93319.8|93400.3|93350.3|93363.5|93313.5|864
1601496900000|2020-09-30 20:15:00|93369.4|93319.4|93349.9|93299.9|93376.6|93326.6|93332|93282|812
1601497200000|2020-09-30 20:20:00|93349.7|93299.7|93349.2|93299.2|93368.4|93318.4|93322.6|93272.6|974
1601497500000|2020-09-30 20:25:00|93351.4|93301.4|93359.7|93309.7|93387|93337|93334.5|93284.5|993
1601497800000|2020-09-30 20:30:00|93359.5|93309.5|93329.9|93279.9|93364.6|93314.6|93323.1|93273.1|917
1601498100000|2020-09-30 20:35:00|93329.6|93279.6|93310.4|93260.4|93331.3|93281.3|93309.5|93259.5|1070
1601498400000|2020-09-30 20:40:00|93311.4|93261.4|93333.5|93283.5|93338.6|93288.6|93294|93244|919
1601498700000|2020-09-30 20:45:00|93333|93283|93337.5|93287.5|93344.4|93294.4|93330.9|93280.9|763
1601499000000|2020-09-30 20:50:00|93338.7|93288.7|93367.2|93317.2|93377.8|93327.8|93335.2|93285.2|1055
1601499300000|2020-09-30 20:55:00|93365.2|93315.2|93336.3|93286.3|93373.3|93323.3|93307.2|93257.2|896
1601499600000|2020-09-30 21:00:00|93336.8|93286.8|93538.5|93227.7|93570.5|93286.8|93308.9|93220.1|76
1601499900000|2020-09-30 21:05:00|93559.9|93189.3|93539.2|93266.4|93639.2|93266.4|93495.3|93143.2|171
1601500200000|2020-09-30 21:10:00|93564.6|93176.1|93524.6|93187.1|93629|93221.2|93489.2|93114.8|243
1601500500000|2020-09-30 21:15:00|93500.1|93194.6|93475.7|93219.1|93596.5|93219.1|93475.7|93107.5|316
1601500800000|2020-09-30 21:20:00|93466.3|93212.1|93532.5|93187.2|93547.6|93232.8|93445.7|93137.3|481
1601501100000|2020-09-30 21:25:00|93546|93210|93504.4|93249|93602.4|93249|93450|93139.2|529
1601501400000|2020-09-30 21:30:00|93549.4|93244.5|93485.6|93181.1|93555.5|93249|93448.9|93125.3|310
1601501700000|2020-09-30 21:35:00|93489.9|93193.5|93508.9|93199.5|93533.7|93237.2|93473.4|93158|350
1601502000000|2020-09-30 21:40:00|93509.3|93213.6|93549.6|93175.5|93605.7|93260.9|93478.9|93151.5|429
1601502300000|2020-09-30 21:45:00|93529.7|93176.2|93497.2|93171.8|93604.8|93216.6|93473.2|93131.9|344
1601502600000|2020-09-30 21:50:00|93491.1|93179.6|93447.8|93193.4|93520|93307.4|93421.7|93137.1|421
1601502900000|2020-09-30 21:55:00|93443.7|93192|93489.9|93152|93490.1|93365|93415|93137.3|494
1601503200000|2020-09-30 22:00:00|93453|93261.5|93389.1|93187.8|93638.8|93377.1|93313.2|93158.8|905
1601503500000|2020-09-30 22:05:00|93394.5|93185.8|93366.4|93183.4|93394.5|93228.5|93347.8|93172.5|861
1601503800000|2020-09-30 22:10:00|93366.8|93180.4|93352.5|93215.6|93379.7|93219.7|93344.6|93153.4|486
1601504100000|2020-09-30 22:15:00|93349.1|93215.7|93410.2|93174.7|93419.6|93227|93349.1|93152.2|411
1601504400000|2020-09-30 22:20:00|93372|93200.2|93293.5|93243.5|93388.9|93250.6|93187.5|93093.7|732
1601504700000|2020-09-30 22:25:00|93294.7|93244.7|93338.9|93170.9|93359.4|93264.4|93217.6|93123.7|543
1601505000000|2020-09-30 22:30:00|93338.8|93151.5|93284.5|93234.5|93384.9|93255.2|93267.7|93129.3|583
1601505300000|2020-09-30 22:35:00|93286.8|93236.8|93238.7|93188.7|93327.9|93237.8|93220.8|93162.3|693
1601505600000|2020-09-30 22:40:00|93242.5|93192.5|93233.6|93183.6|93295.6|93245.6|93208|93158|730
1601505900000|2020-09-30 22:45:00|93236.7|93186.7|93250.6|93200.6|93264.6|93214.6|93219.6|93169.6|551
1601506200000|2020-09-30 22:50:00|93236.3|93186.3|93239.6|93189.6|93265.7|93215.7|93229.5|93179.5|518
1601506500000|2020-09-30 22:55:00|93242.3|93192.3|93252.4|93202.4|93260.3|93210.3|93235.4|93185.4|642
1601506800000|2020-09-30 23:00:00|93253.7|93203.7|93273|93223|93283.3|93233.3|93243.1|93193.1|995
1601507100000|2020-09-30 23:05:00|93268.4|93218.4|93280.4|93230.4|93291|93241|93262.4|93212.4|913
1601507400000|2020-09-30 23:10:00|93280.9|93230.9|93282.6|93232.6|93289.5|93239.5|93274.3|93224.3|1016
1601507700000|2020-09-30 23:15:00|93282.9|93232.9|93274.4|93224.4|93284.5|93234.5|93268.2|93218.2|1152
1601508000000|2020-09-30 23:20:00|93273.3|93223.3|93265.8|93215.8|93277.9|93227.9|93257.1|93207.1|1184
1601508300000|2020-09-30 23:25:00|93265.2|93215.2|93270.8|93220.8|93276.5|93226.5|93223|93173|1009
1601508600000|2020-09-30 23:30:00|93271.1|93221.1|93278.8|93228.8|93278.8|93228.8|93234.7|93184.7|708
1601508900000|2020-09-30 23:35:00|93279.2|93229.2|93297|93247|93308.3|93258.3|93263.5|93213.5|554
1601509200000|2020-09-30 23:40:00|93296.5|93246.5|93312.1|93262.1|93314.4|93264.4|93295.5|93245.5|641
1601509500000|2020-09-30 23:45:00|93311.7|93261.7|93312.2|93262.2|93326.8|93276.8|93291.9|93241.9|551
1601509800000|2020-09-30 23:50:00|93311.1|93261.1|93296.1|93246.1|93311.8|93261.8|93287.4|93237.4|462
1601510100000|2020-09-30 23:55:00|93295.9|93245.9|93305.4|93255.4|93313.2|93263.2|93292.8|93242.8|615
1601510400000|2020-10-01 00:00:00|93307.4|93257.4|93307.7|93257.7|93318.4|93268.4|93292.3|93242.3|914
1601510700000|2020-10-01 00:05:00|93309.1|93259.1|93282.3|93232.3|93312|93262|93278.1|93228.1|734
1601511000000|2020-10-01 00:10:00|93282.1|93232.1|93284.3|93234.3|93291.5|93241.5|93261.4|93211.4|761
1601511300000|2020-10-01 00:15:00|93282.7|93232.7|93295.2|93245.2|93312.7|93262.7|93269.4|93219.4|781
1601511600000|2020-10-01 00:20:00|93295.9|93245.9|93305.3|93255.3|93320.3|93270.3|93285.3|93235.3|671
1601511900000|2020-10-01 00:25:00|93305.9|93255.9|93313.9|93263.9|93319|93269|93293.5|93243.5|643
1601512200000|2020-10-01 00:30:00|93314.4|93264.4|93320.5|93270.5|93328.3|93278.3|93303.3|93253.3|729
1601512500000|2020-10-01 00:35:00|93319.9|93269.9|93318.5|93268.5|93331.9|93281.9|93303.9|93253.9|829
1601512800000|2020-10-01 00:40:00|93318.7|93268.7|93309.1|93259.1|93318.9|93268.9|93293.6|93243.6|780
1601513100000|2020-10-01 00:45:00|93307.2|93257.2|93326|93276|93340.4|93290.4|93306.2|93256.2|615
1601513400000|2020-10-01 00:50:00|93326.1|93276.1|93329.1|93279.1|93346.1|93296.1|93304.5|93254.5|929
1601513700000|2020-10-01 00:55:00|93328.8|93278.8|93362.9|93312.9|93374.5|93324.5|93308.6|93258.6|1085
1601514000000|2020-10-01 01:00:00|93360.6|93310.6|93351.2|93301.2|93367.4|93317.4|93336.7|93286.7|976
1601514300000|2020-10-01 01:05:00|93352.9|93302.9|93322.4|93272.4|93364.5|93314.5|93319.7|93269.7|985
1601514600000|2020-10-01 01:10:00|93322.8|93272.8|93264.5|93214.5|93324.2|93274.2|93238.9|93188.9|1279
1601514900000|2020-10-01 01:15:00|93264.1|93214.1|93267.9|93217.9|93302.5|93252.5|93249.7|93199.7|1224
1601515200000|2020-10-01 01:20:00|93270.9|93220.9|93282.2|93232.2|93308.4|93258.4|93265.8|93215.8|1102
1601515500000|2020-10-01 01:25:00|93281.6|93231.6|93240.1|93190.1|93300.3|93250.3|93236.8|93186.8|1069
1601515800000|2020-10-01 01:30:00|93239.9|93189.9|93193.4|93143.4|93239.9|93189.9|93187.7|93137.7|1204
1601516100000|2020-10-01 01:35:00|93195.2|93145.2|93145.6|93095.6|93200.1|93150.1|93127.1|93077.1|1171
1601516400000|2020-10-01 01:40:00|93145.4|93095.4|93114.6|93064.6|93151.5|93101.5|93094.6|93044.6|1438
1601516700000|2020-10-01 01:45:00|93114.3|93064.3|93127.9|93077.9|93143.8|93093.8|93024.6|92965.4|1336
1601517000000|2020-10-01 01:50:00|93128|93078|93067.2|93017.2|93153.9|93103.9|93045.2|92986.6|1259
1601517300000|2020-10-01 01:55:00|93066.6|93016.6|93140|93090|93143|93093|93055.8|93005.8|1326
1601517600000|2020-10-01 02:00:00|93139.2|93089.2|93083.5|93033.5|93140.1|93090.1|93058.4|93008.4|1277
1601517900000|2020-10-01 02:05:00|93084.1|93034.1|93092.5|93042.5|93139|93089|93078.5|93028.5|1025
1601518200000|2020-10-01 02:10:00|93088.1|93038.1|93102.8|93052.8|93150.3|93100.3|93086.9|93036.9|1123
1601518500000|2020-10-01 02:15:00|93103.1|93053.1|93154.8|93104.8|93162.6|93112.6|93103.1|93053.1|1219
1601518800000|2020-10-01 02:20:00|93154.9|93104.9|93130.4|93080.4|93158.9|93108.9|93129|93079|802
1601519100000|2020-10-01 02:25:00|93137.4|93087.4|93117.9|93067.9|93140.7|93090.7|93110.5|93060.5|568
1601519400000|2020-10-01 02:30:00|93118.2|93068.2|93117.9|93067.9|93130|93080|93111.9|93061.9|640
1601519700000|2020-10-01 02:35:00|93110.7|93060.7|93065.4|93015.4|93119.8|93069.8|93056.1|93006.1|817
1601520000000|2020-10-01 02:40:00|93066.3|93016.3|93075.1|93025.1|93076.3|93026.3|93063.2|93013.2|595
1601520300000|2020-10-01 02:45:00|93075|93025|93073.1|93023.1|93081.9|93031.9|93071|93021|383
1601520600000|2020-10-01 02:50:00|93073.2|93023.2|93044.1|92994.1|93078.1|93028.1|93039|92989|507
1601520900000|2020-10-01 02:55:00|93043.7|92993.7|92993|92943|93053.8|93003.8|92970.1|92920.1|848
1601521200000|2020-10-01 03:00:00|92990.7|92940.7|93050.6|93000.6|93063.1|93013.1|92984.2|92934.2|833
1601521500000|2020-10-01 03:05:00|93050.5|93000.5|93017.5|92967.5|93054.4|93004.4|93017.2|92967.2|722
1601521800000|2020-10-01 03:10:00|93017.4|92967.4|93013.4|92963.4|93028.3|92978.3|93004.7|92954.7|735
1601522100000|2020-10-01 03:15:00|93013.6|92963.6|93019.9|92969.9|93022.8|92972.8|92993|92943|623
1601522400000|2020-10-01 03:20:00|93019.8|92969.8|93031.1|92981.1|93043.3|92993.3|92997.6|92947.6|650
1601522700000|2020-10-01 03:25:00|93028.8|92978.8|93041.4|92991.4|93044.9|92994.9|93023|92973|647
1601523000000|2020-10-01 03:30:00|93042.5|92992.5|93038|92988|93047.9|92997.9|93036.1|92986.1|503
1601523300000|2020-10-01 03:35:00|93038.9|92988.9|93021.2|92971.2|93043.3|92993.3|93015.9|92965.9|739
1601523600000|2020-10-01 03:40:00|93021.3|92971.3|93018.1|92968.1|93028|92978|93008.3|92958.3|608
1601523900000|2020-10-01 03:45:00|93017.8|92967.8|93067.2|93017.2|93074.6|93024.6|93016.3|92966.3|760
1601524200000|2020-10-01 03:50:00|93070.8|93020.8|93053.6|93003.6|93105.5|93055.5|93053.6|93003.6|828
1601524500000|2020-10-01 03:55:00|93059.7|93009.7|93047.4|92997.4|93072.6|93022.6|93040.4|92990.4|741
1601524800000|2020-10-01 04:00:00|93048.6|92998.6|93057.2|93007.2|93073.5|93023.5|93047.7|92997.7|654
1601525100000|2020-10-01 04:05:00|93062.2|93012.2|93077.7|93027.7|93077.7|93027.7|93052.7|93002.7|589
1601525400000|2020-10-01 04:10:00|93078.1|93028.1|93064.8|93014.8|93079.6|93029.6|93061.7|93011.7|642
1601525700000|2020-10-01 04:15:00|93066.4|93016.4|93069|93019|93072.1|93022.1|93051.2|93001.2|681
1601526000000|2020-10-01 04:20:00|93068.4|93018.4|93081.1|93031.1|93087.1|93037.1|93066.3|93016.3|737
1601526300000|2020-10-01 04:25:00|93083|93033|93072.8|93022.8|93089.2|93039.2|93070.7|93020.7|596
1601526600000|2020-10-01 04:30:00|93073.2|93023.2|93059.4|93009.4|93076.1|93026.1|93045.6|92995.6|668
1601526900000|2020-10-01 04:35:00|93059.2|93009.2|93046.7|92996.7|93062.6|93012.6|93045.4|92995.4|673
1601527200000|2020-10-01 04:40:00|93046.5|92996.5|93041.4|92991.4|93055.8|93005.8|93036.3|92986.3|627
1601527500000|2020-10-01 04:45:00|93041.5|92991.5|93022|92972|93044.6|92994.6|93020.9|92970.9|714
1601527800000|2020-10-01 04:50:00|93021.8|92971.8|93027.3|92977.3|93033|92983|93010.9|92960.9|664
1601528100000|2020-10-01 04:55:00|93029.3|92979.3|93030.3|92980.3|93047.2|92997.2|93011.9|92961.9|835
1601528400000|2020-10-01 05:00:00|93032.6|92982.6|93041.5|92991.5|93051.6|93001.6|93028.4|92978.4|710
1601528700000|2020-10-01 05:05:00|93041.7|92991.7|93052.7|93002.7|93059.2|93009.2|93040.8|92990.8|492
1601529000000|2020-10-01 05:10:00|93049.8|92999.8|92957.6|92907.6|93067.9|93017.9|92937.3|92887.3|1221
1601529300000|2020-10-01 05:15:00|92958|92908|93013.8|92963.8|93029.9|92979.9|92950|92900|1030
1601529600000|2020-10-01 05:20:00|93013.3|92963.3|93000.7|92950.7|93016.2|92966.2|92984.8|92934.8|873
1601529900000|2020-10-01 05:25:00|93000.6|92950.6|92998|92948|93008.1|92958.1|92990.9|92940.9|492
1601530200000|2020-10-01 05:30:00|92997.7|92947.7|93003|92953|93003.2|92953.2|92985.3|92935.3|550
1601530500000|2020-10-01 05:35:00|93002.7|92952.7|92993.3|92943.3|93007.3|92957.3|92984.5|92934.5|635
1601530800000|2020-10-01 05:40:00|92990.4|92940.4|92969.5|92919.5|92991.8|92941.8|92965.1|92915.1|730
1601531100000|2020-10-01 05:45:00|92969.2|92919.2|92931.8|92881.8|92976|92926|92918.1|92868.1|1008
1601531400000|2020-10-01 05:50:00|92932.3|92882.3|92949.6|92899.6|92953.2|92903.2|92928.2|92878.2|723
1601531700000|2020-10-01 05:55:00|92948.8|92898.8|92926.5|92876.5|92949.4|92899.4|92904.2|92863.2|867
1601532000000|2020-10-01 06:00:00|92927.1|92877.1|92951.7|92901.7|92954.6|92904.6|92884.1|92834.1|1223
1601532300000|2020-10-01 06:05:00|92950.8|92900.8|92849.2|92799.2|92950.8|92900.8|92844.8|92794.8|1167
1601532600000|2020-10-01 06:10:00|92849|92799|92860.7|92810.7|92899|92849|92829.1|92779.1|1244
1601532900000|2020-10-01 06:15:00|92859.4|92809.4|92838.3|92788.3|92861.5|92811.5|92806.2|92756.2|1280
1601533200000|2020-10-01 06:20:00|92837.9|92787.9|92916|92866|92916.4|92866.4|92801.6|92751.6|1269
1601533500000|2020-10-01 06:25:00|92916.2|92866.2|92923.7|92873.7|92952.6|92902.6|92895.6|92855.7|1134
1601533800000|2020-10-01 06:30:00|92923.3|92873.3|92918.5|92868.5|92934.8|92897.6|92906.6|92856.6|1177
1601534100000|2020-10-01 06:35:00|92918.6|92868.6|92964.4|92914.4|92996|92946|92903.3|92853.3|1255
1601534400000|2020-10-01 06:40:00|92964.7|92914.7|92908.2|92883.2|92970.8|92920.8|92892.6|92854.6|992
1601534700000|2020-10-01 06:45:00|92907.8|92882.8|92990.7|92940.7|93023.3|92973.3|92901.8|92862.8|1291
1601535000000|2020-10-01 06:50:00|92991|92941|93067.3|93017.3|93073.9|93030|92990.8|92940.8|1112
1601535300000|2020-10-01 06:55:00|93066.9|93016.9|93037.2|92987.2|93071.1|93021.1|92960.3|92910.3|1545
1601535600000|2020-10-01 07:00:00|93036.3|92986.3|93025.9|92975.9|93059.7|93009.7|92900.9|92850.9|1984
1601535900000|2020-10-01 07:05:00|93027.1|92977.1|93060.6|93010.6|93117.6|93067.6|92995|92945|1872
1601536200000|2020-10-01 07:10:00|93060.3|93010.3|93075.1|93025.1|93162.6|93112.6|93029|92983.6|1739
1601536500000|2020-10-01 07:15:00|93074.8|93024.8|92978.8|92928.8|93081.8|93031.8|92974.5|92924.5|1844
1601536800000|2020-10-01 07:20:00|92976.8|92926.8|92946.3|92896.3|92997.1|92953.9|92917.8|92867.8|1414
1601537100000|2020-10-01 07:25:00|92945.7|92895.7|92964.4|92914.4|92993.7|92956.7|92926.4|92886.4|1337
1601537400000|2020-10-01 07:30:00|92964.6|92914.6|93051.9|93026.9|93092.4|93042.4|92948.6|92913.3|1771
1601537700000|2020-10-01 07:35:00|93065.3|93015.3|93036.5|92986.5|93082|93044.1|92993.7|92957.3|1573
1601538000000|2020-10-01 07:40:00|93033.7|92983.7|93079.4|93029.4|93143.3|93093.3|93001|92951|2077
1601538300000|2020-10-01 07:45:00|93074.1|93024.1|93027.6|92977.6|93137.2|93087.2|92989.6|92939.6|1981
1601538600000|2020-10-01 07:50:00|93029.6|92979.6|92989.7|92939.7|93046|93002.9|92954.4|92904.4|1793
1601538900000|2020-10-01 07:55:00|92990.7|92940.7|92990.9|92940.9|93013.4|92966.8|92947.2|92897.2|1621
1601539200000|2020-10-01 08:00:00|92990.8|92940.8|92824.1|92774.1|92998.9|92948.9|92819.2|92769.2|1872
1601539500000|2020-10-01 08:05:00|92826.2|92776.2|92798.8|92773.8|92865.1|92815.1|92794.3|92754.6|1591
1601539800000|2020-10-01 08:10:00|92799.4|92774.4|92685.5|92635.5|92822.3|92778.7|92657.4|92607.4|1644
1601540100000|2020-10-01 08:15:00|92685.4|92635.4|92632.9|92582.9|92706.4|92667.6|92614.2|92564.2|1708
1601540400000|2020-10-01 08:20:00|92633.3|92583.3|92629.1|92579.1|92638.9|92588.9|92560.5|92520.7|1746
1601540700000|2020-10-01 08:25:00|92629|92579|92709.6|92659.6|92731.9|92681.9|92627.2|92577.2|1718
1601541000000|2020-10-01 08:30:00|92708.6|92658.6|92703.5|92653.5|92797.6|92747.6|92662.2|92612.2|2036
1601541300000|2020-10-01 08:35:00|92703.9|92653.9|92810.8|92760.8|92814.1|92764.1|92703.9|92653.9|2032
1601541600000|2020-10-01 08:40:00|92810.6|92760.6|92833.7|92808.7|92892.8|92857.6|92810.3|92760.3|1775
1601541900000|2020-10-01 08:45:00|92833.2|92808.2|92890.5|92865.5|92911.8|92873.2|92823.2|92798.2|1572
1601542200000|2020-10-01 08:50:00|92890.6|92865.6|92930.2|92905.2|92945.2|92914|92869.8|92839.8|1627
1601542500000|2020-10-01 08:55:00|92930.7|92905.7|92957.6|92907.6|92958.3|92924.1|92913.8|92885.7|1548
1601542800000|2020-10-01 09:00:00|92957.8|92907.8|92907.9|92857.9|92962.9|92925.9|92895.8|92848.8|1599
1601543100000|2020-10-01 09:05:00|92909.5|92859.5|92924.2|92874.2|93013|92965.5|92891.8|92841.8|1799
1601543400000|2020-10-01 09:10:00|92923.9|92873.9|92924.1|92899.1|92950.4|92918.3|92910.1|92871.3|1502
1601543700000|2020-10-01 09:15:00|92923.6|92898.6|92877.4|92852.4|92925.6|92900.6|92847.8|92809.8|1522
1601544000000|2020-10-01 09:20:00|92877.5|92852.5|92901.8|92876.8|92904.2|92879.2|92860.9|92835.9|1309
1601544300000|2020-10-01 09:25:00|92902.2|92877.2|92878.4|92853.4|92909.7|92884.7|92870.9|92845.9|1191
1601544600000|2020-10-01 09:30:00|92878.2|92853.2|92836.1|92811.1|92885.2|92860.2|92823.2|92792.6|1436
1601544900000|2020-10-01 09:35:00|92836.9|92811.9|92751.5|92726.5|92841|92816|92731.6|92702.2|1461
1601545200000|2020-10-01 09:40:00|92752.3|92727.3|92770.1|92745.1|92779.6|92754.6|92737|92712|1363
1601545500000|2020-10-01 09:45:00|92770.2|92745.2|92772.4|92747.4|92815|92783|92732.3|92695|1427
1601545800000|2020-10-01 09:50:00|92771.3|92746.3|92772.6|92747.6|92817.2|92779.2|92756.7|92730.1|1457
1601546100000|2020-10-01 09:55:00|92772.4|92747.4|92713|92688|92772.4|92747.4|92701.6|92676.6|1529
1601546400000|2020-10-01 10:00:00|92713.8|92688.8|92691|92666|92750.5|92713.5|92684.6|92640.7|1481
1601546700000|2020-10-01 10:05:00|92690.6|92665.6|92691.5|92666.5|92717.9|92684.3|92673.4|92648.4|1236
1601547000000|2020-10-01 10:10:00|92690.8|92665.8|92702.6|92677.6|92706.8|92681.8|92678|92653|1254
1601547300000|2020-10-01 10:15:00|92702.7|92677.7|92715.6|92690.6|92738.7|92713.7|92699|92674|1270
1601547600000|2020-10-01 10:20:00|92715.4|92690.4|92714.3|92689.3|92722|92697|92692.7|92667.7|1259
1601547900000|2020-10-01 10:25:00|92714.2|92689.2|92730.6|92705.6|92730.6|92705.6|92692.3|92667.3|1185
1601548200000|2020-10-01 10:30:00|92729.1|92704.1|92754|92729|92763.7|92733.7|92727.8|92702.8|1319
1601548500000|2020-10-01 10:35:00|92754.4|92729.4|92816.4|92791.4|92818|92793|92747.3|92722.3|1112
1601548800000|2020-10-01 10:40:00|92816.3|92791.3|92781.8|92756.8|92825.3|92800.3|92778.6|92753.6|1390
1601549100000|2020-10-01 10:45:00|92782.2|92757.2|92864.8|92839.8|92876.2|92851.2|92781.2|92756.2|1346
1601549400000|2020-10-01 10:50:00|92865|92840|92895.5|92870.5|92928.4|92903.4|92835.8|92810.8|1632
1601549700000|2020-10-01 10:55:00|92895.6|92870.6|92956.2|92906.2|92979.3|92936.8|92859.6|92834.6|1580
1601550000000|2020-10-01 11:00:00|92954|92904|92931.7|92906.7|92962.7|92918.6|92895.1|92866.2|1746
1601550300000|2020-10-01 11:05:00|92931.3|92906.3|92854.9|92829.9|92936.8|92911.8|92851|92820|1721
1601550600000|2020-10-01 11:10:00|92856.7|92831.7|92786|92761|92875.4|92850.4|92753.7|92718.7|1983
1601550900000|2020-10-01 11:15:00|92785.8|92760.8|92772.4|92747.4|92825.4|92785.9|92738.3|92688.3|2041
1601551200000|2020-10-01 11:20:00|92771.9|92746.9|92754.4|92729.4|92813.5|92788.5|92737.2|92701.2|1854
1601551500000|2020-10-01 11:25:00|92754.6|92729.6|92730.2|92705.2|92767|92729.8|92709.7|92671.6|1596
1601551800000|2020-10-01 11:30:00|92730.4|92705.4|92599.4|92574.4|92733.2|92705.7|92577.9|92541.8|1880
1601552100000|2020-10-01 11:35:00|92599.5|92574.5|92596.8|92571.8|92629.1|92593.3|92522|92484.3|1887
1601552400000|2020-10-01 11:40:00|92596|92571|92671.2|92646.2|92704.9|92662|92592.5|92567.5|1871
1601552700000|2020-10-01 11:45:00|92670|92645|92669.1|92644.1|92701|92658.9|92615|92576.7|1696
1601553000000|2020-10-01 11:50:00|92669.4|92644.4|92687.1|92662.1|92707.5|92680.1|92651.1|92610|1635
1601553300000|2020-10-01 11:55:00|92687.4|92662.4|92650.2|92625.2|92689.2|92664.2|92627.9|92588.7|1392
1601553600000|2020-10-01 12:00:00|92647.3|92622.3|92675.7|92650.7|92697.5|92660.9|92627.6|92591|1589
1601553900000|2020-10-01 12:05:00|92674.5|92649.5|92814.5|92789.5|92819|92794|92660.4|92622.6|1663
1601554200000|2020-10-01 12:10:00|92813.9|92788.9|92835.2|92810.2|92837|92812|92792.2|92757.3|1451
1601554500000|2020-10-01 12:15:00|92835.3|92810.3|92816.4|92791.4|92853.2|92820|92798.1|92773.1|1297
1601554800000|2020-10-01 12:20:00|92817|92792|92740.3|92715.3|92825.1|92800.1|92723.8|92691.4|1659
1601555100000|2020-10-01 12:25:00|92740.5|92715.5|92735.3|92685.3|92792.5|92767.5|92730.3|92680.3|1417
1601555400000|2020-10-01 12:30:00|92734.4|92684.4|92729.5|92704.5|92762.1|92737.1|92709.1|92659.5|1724
1601555700000|2020-10-01 12:35:00|92729.6|92704.6|92747.9|92722.9|92749.2|92724.2|92702.5|92668.8|1477
1601556000000|2020-10-01 12:40:00|92748.2|92723.2|92697.7|92672.7|92748.2|92723.2|92662.2|92625.7|1472
1601556300000|2020-10-01 12:45:00|92697.9|92672.9|92720|92695|92739.6|92714.6|92683.9|92658.9|1401
1601556600000|2020-10-01 12:50:00|92719.9|92694.9|92821.1|92796.1|92830.4|92805.4|92712.8|92687.8|1341
1601556900000|2020-10-01 12:55:00|92820.8|92795.8|92881.6|92856.6|92906.2|92871.6|92798.1|92773.1|1518
1601557200000|2020-10-01 13:00:00|92881.7|92856.7|92838.9|92813.9|92925.9|92882.9|92788.8|92738.8|1824
1601557500000|2020-10-01 13:05:00|92839|92814|93001.4|92951.4|93045.8|93020.8|92838.4|92813.4|2110
1601557800000|2020-10-01 13:10:00|93001.3|92951.3|92999.5|92974.5|93037|93012|92972.8|92947.8|1717
1601558100000|2020-10-01 13:15:00|92999.2|92974.2|93085.7|93035.7|93128.6|93090.5|92999|92962.7|1772
1601558400000|2020-10-01 13:20:00|93085.2|93035.2|93060.1|93035.1|93114|93079.4|93048.7|93009.6|1861
1601558700000|2020-10-01 13:25:00|93059|93034|93082.3|93057.3|93104.6|93079.6|93054.6|93017.8|1663
1601559000000|2020-10-01 13:30:00|93081.9|93056.9|93007|92982|93088.6|93063.6|93004.7|92977.5|1845
1601559300000|2020-10-01 13:35:00|93009.2|92984.2|92942.3|92917.3|93014.7|92989.7|92924.6|92899.6|1821
1601559600000|2020-10-01 13:40:00|92943|92918|92942.2|92892.2|93011.2|92985.7|92928.1|92878.1|1738
1601559900000|2020-10-01 13:45:00|92943.6|92893.6|93076.6|93026.6|93135|93095.3|92928.9|92878.9|1980
1601560200000|2020-10-01 13:50:00|93076.4|93026.4|93228|93203|93247.3|93219.6|93047.5|93011.4|1894
1601560500000|2020-10-01 13:55:00|93228.6|93203.6|93194.2|93144.2|93242.8|93217.8|93159.6|93119.6|1788
1601560800000|2020-10-01 14:00:00|93177.9|93127.9|93317.8|93267.8|93363|93313|93146.6|93096.6|2072
1601561100000|2020-10-01 14:05:00|93317.2|93267.2|93369|93319|93428.4|93395.4|93317.2|93267.2|2040
1601561400000|2020-10-01 14:10:00|93368.9|93318.9|93309.6|93284.6|93452.9|93417.8|93292.4|93255.9|1932
1601561700000|2020-10-01 14:15:00|93309.4|93284.4|93359.2|93334.2|93420.9|93388.2|93282.7|93255.3|1977
1601562000000|2020-10-01 14:20:00|93358|93333|93425.4|93375.4|93456.2|93431.2|93356.7|93331.7|1824
1601562300000|2020-10-01 14:25:00|93415.8|93390.8|93478.2|93428.2|93524.1|93494.6|93415.8|93390.8|2092
1601562600000|2020-10-01 14:30:00|93478.1|93428.1|93283.8|93233.8|93486.8|93453.8|93262.6|93221.2|2076
1601562900000|2020-10-01 14:35:00|93284.3|93234.3|93281.5|93256.5|93321.6|93285.1|93250.4|93215.2|1744
1601563200000|2020-10-01 14:40:00|93281.3|93256.3|93229.8|93204.8|93283.3|93256.4|93182.3|93148.2|1695
1601563500000|2020-10-01 14:45:00|93229.9|93204.9|93118.2|93093.2|93242.9|93216|93111.7|93076.6|1804
1601563800000|2020-10-01 14:50:00|93117.8|93092.8|93053.6|93028.6|93152.6|93118.9|93036.2|92997.4|1814
1601564100000|2020-10-01 14:55:00|93052.2|93027.2|93131.2|93081.2|93184.8|93151.2|93052.2|93027.2|1909
1601564400000|2020-10-01 15:00:00|93132.7|93082.7|93100.7|93050.7|93186.4|93150.5|93080.9|93033.5|2015
1601564700000|2020-10-01 15:05:00|93102.1|93052.1|93228.2|93178.2|93231.2|93182.9|93071.8|93034.2|2021
1601565000000|2020-10-01 15:10:00|93227.6|93177.6|93206.6|93181.6|93280|93236.8|93193.1|93159.3|1801
1601565300000|2020-10-01 15:15:00|93206.4|93181.4|93258.2|93233.2|93282.2|93239.2|93198.5|93155.9|1903
1601565600000|2020-10-01 15:20:00|93258.1|93233.1|93230.8|93205.8|93296.9|93271.9|93222.4|93183|1805
1601565900000|2020-10-01 15:25:00|93231.1|93206.1|93173.7|93148.7|93257.7|93228.6|93161.9|93133|1823
1601566200000|2020-10-01 15:30:00|93170.1|93145.1|93102.6|93077.6|93200.1|93163.8|93098.2|93073.2|1841
1601566500000|2020-10-01 15:35:00|93102.2|93077.2|93186.9|93161.9|93204.3|93170.4|93095.4|93070.4|1499
1601566800000|2020-10-01 15:40:00|93187.5|93162.5|93221.2|93196.2|93270.8|93233.6|93172.3|93145.3|1467
1601567100000|2020-10-01 15:45:00|93219.5|93194.5|93213.6|93188.6|93236.6|93211.6|93200.5|93175.5|1362
1601567400000|2020-10-01 15:50:00|93213.9|93188.9|93094.8|93069.8|93246.7|93216.6|93091.5|93066.5|1449
1601567700000|2020-10-01 15:55:00|93095.7|93070.7|93140.3|93115.3|93171.9|93137.3|93093.8|93068.8|1615
1601568000000|2020-10-01 16:00:00|93153.5|93103.5|93315.1|93290.1|93344.4|93304.9|93142|93095.8|1623
1601568300000|2020-10-01 16:05:00|93314.9|93289.9|93321.9|93296.9|93347.8|93304.4|93273.9|93236.6|1472
1601568600000|2020-10-01 16:10:00|93322.7|93297.7|93228|93178|93338.5|93300.8|93218.2|93176.3|1417
1601568900000|2020-10-01 16:15:00|93228.6|93178.6|93278.8|93228.8|93335.3|93285.3|93217.3|93178.6|1510
1601569200000|2020-10-01 16:20:00|93278.2|93228.2|93241.2|93191.2|93279.1|93229.1|93211.3|93161.3|1392
1601569500000|2020-10-01 16:25:00|93241.5|93191.5|93159.6|93109.6|93244.6|93203.7|93131.4|93091.5|1324
1601569800000|2020-10-01 16:30:00|93159.9|93109.9|93251.8|93201.8|93275|93225|93137.1|93103.1|1399
1601570100000|2020-10-01 16:35:00|93252.2|93202.2|93178.4|93128.4|93277.9|93237.6|93158.2|93120.6|1498
1601570400000|2020-10-01 16:40:00|93179.1|93129.1|93167.7|93117.7|93219.3|93169.3|93119.7|93069.7|1242
1601570700000|2020-10-01 16:45:00|93168.1|93118.1|93173.6|93123.6|93186.2|93148.6|93159.9|93116.1|910
1601571000000|2020-10-01 16:50:00|93173.7|93123.7|93131.5|93106.5|93185.8|93150|93123.5|93082|892
1601571300000|2020-10-01 16:55:00|93132.4|93107.4|93132.1|93082.1|93214.5|93179.1|93127.2|93080.5|1311
1601571600000|2020-10-01 17:00:00|93130.2|93080.2|93122|93097|93240.2|93190.2|93121.4|93075.2|1420
1601571900000|2020-10-01 17:05:00|93121.7|93096.7|93101.9|93051.9|93200.8|93150.8|93090.5|93040.5|1376
1601572200000|2020-10-01 17:10:00|93101.1|93051.1|93090.3|93040.3|93103.1|93065.7|93063.1|93014.2|899
1601572500000|2020-10-01 17:15:00|93091.6|93041.6|93101|93076|93135.3|93097.8|93068.6|93030|1164
1601572800000|2020-10-01 17:20:00|93101.3|93076.3|93044.8|93019.8|93101.3|93076.3|93037.7|93000.7|984
1601573100000|2020-10-01 17:25:00|93045|93020|93099.1|93049.1|93166.1|93116.1|93040.9|93006.2|1115
1601573400000|2020-10-01 17:30:00|93098.1|93048.1|93088.6|93038.6|93102.4|93060.4|93081.9|93031.9|843
1601573700000|2020-10-01 17:35:00|93088.5|93038.5|93078.5|93028.5|93091.6|93054.9|93027|92990.2|1150
1601574000000|2020-10-01 17:40:00|93079.1|93029.1|93102.4|93077.4|93132|93083.8|93078.3|93029.1|1124
1601574300000|2020-10-01 17:45:00|93103.1|93078.1|93102.8|93077.8|93129.3|93088.5|93097.9|93065.1|851
1601574600000|2020-10-01 17:50:00|93103|93078|93119.4|93069.4|93177.9|93129.7|93100.1|93064.8|1093
1601574900000|2020-10-01 17:55:00|93119.5|93069.5|93233.1|93183.1|93253.3|93203.3|93115.1|93068.4|1085
1601575200000|2020-10-01 18:00:00|93233.6|93183.6|93252.3|93202.3|93327.9|93277.9|93144.9|93094.9|2068
1601575500000|2020-10-01 18:05:00|93254|93204|93280.3|93255.3|93317.5|93272.5|93251.1|93201.1|1439
1601575800000|2020-10-01 18:10:00|93280.5|93255.5|93278.9|93253.9|93343.9|93304.8|93270.8|93233.6|1491
1601576100000|2020-10-01 18:15:00|93289.2|93239.2|93293.5|93243.5|93357.2|93307.2|93273|93236.1|1591
1601576400000|2020-10-01 18:20:00|93293.4|93243.4|93277|93227|93317.6|93267.6|93262.6|93212.6|1341
1601576700000|2020-10-01 18:25:00|93276.8|93226.8|93181.8|93131.8|93314.2|93277.3|93163.3|93113.3|1622
1601577000000|2020-10-01 18:30:00|93181.3|93131.3|93153.4|93103.4|93203.7|93165.7|93139.9|93089.9|1090
1601577300000|2020-10-01 18:35:00|93153.7|93103.7|93122.2|93072.2|93170.1|93128.2|93107|93057|1148
1601577600000|2020-10-01 18:40:00|93122.1|93072.1|93091|93041|93178|93128|93089.3|93039.3|1072
1601577900000|2020-10-01 18:45:00|93093.9|93043.9|93065.5|93040.5|93108.6|93072.3|93052|93013.4|1043
1601578200000|2020-10-01 18:50:00|93065.2|93040.2|93058.3|93008.3|93117.2|93067.2|93016.8|92966.8|1517
1601578500000|2020-10-01 18:55:00|93058.1|93008.1|93035.9|93010.9|93069.2|93030.5|93001.7|92969.7|1454
1601578800000|2020-10-01 19:00:00|93036.9|93011.9|93035.5|92985.5|93098.1|93051.9|93013.7|92963.7|1556
1601579100000|2020-10-01 19:05:00|93035|92985|93081.9|93031.9|93092.2|93042.2|92999.8|92949.8|1361
1601579400000|2020-10-01 19:10:00|93082.1|93032.1|93092.7|93042.7|93102.7|93052.7|93041.6|92991.6|1431
1601579700000|2020-10-01 19:15:00|93093|93043|93085.9|93035.9|93110.7|93060.7|93052.7|93002.7|1304
1601580000000|2020-10-01 19:20:00|93089.3|93039.3|93089.5|93039.5|93180.3|93130.3|93068.1|93027.6|1460
1601580300000|2020-10-01 19:25:00|93089.8|93039.8|93109.2|93059.2|93161.2|93111.2|93087|93037|1012
1601580600000|2020-10-01 19:30:00|93109.5|93059.5|93102.7|93052.7|93114.8|93079.1|93087.4|93047.7|906
1601580900000|2020-10-01 19:35:00|93103.3|93053.3|93105.5|93055.5|93139.1|93100.6|93082.8|93041.2|1043
1601581200000|2020-10-01 19:40:00|93105.3|93055.3|93116.6|93066.6|93124.2|93084.8|93094.9|93048.1|893
1601581500000|2020-10-01 19:45:00|93116.1|93066.1|93092|93042|93151.7|93101.7|93090.9|93040.9|959
1601581800000|2020-10-01 19:50:00|93092.2|93042.2|93080.6|93030.6|93092.4|93042.4|93059.2|93009.2|934
1601582100000|2020-10-01 19:55:00|93080.3|93030.3|93043.1|92993.1|93083.2|93033.2|93015.7|92965.7|1105
1601582400000|2020-10-01 20:00:00|93043.7|92993.7|93034.4|92984.4|93057.1|93007.1|92977|92927|1208
1601582700000|2020-10-01 20:05:00|93035.3|92985.3|92975.5|92925.5|93053.2|93003.2|92946.6|92896.6|1017
1601583000000|2020-10-01 20:10:00|92976.2|92926.2|92996|92946|92999.5|92949.5|92954.3|92909.3|992
1601583300000|2020-10-01 20:15:00|92996.4|92946.4|93082.5|93032.5|93086.1|93036.1|92970.2|92920.2|1037
1601583600000|2020-10-01 20:20:00|93082.4|93032.4|93084.4|93034.4|93086.1|93036.1|93022.7|92972.7|1035
1601583900000|2020-10-01 20:25:00|93086.2|93036.2|93027.9|92977.9|93103.3|93053.3|93009.7|92959.7|1265
1601584200000|2020-10-01 20:30:00|93027.8|92977.8|93080.2|93030.2|93101.6|93051.6|93027.3|92977.3|1209
1601584500000|2020-10-01 20:35:00|93080.1|93030.1|93025.4|92975.4|93088.2|93038.2|93013.1|92963.1|1134
1601584800000|2020-10-01 20:40:00|93023.8|92973.8|93042|92992|93092.3|93042.3|93005|92955|1025
1601585100000|2020-10-01 20:45:00|93039.6|92989.6|93063.7|93013.7|93078.9|93028.9|92998.2|92948.2|1386
1601585400000|2020-10-01 20:50:00|93063.6|93013.6|93026.7|92976.7|93094.2|93015.5|93025.1|92953.8|945
1601585700000|2020-10-01 20:55:00|93033.1|92983.1|93111.7|92925.4|93144.2|93034.8|93032.4|92885.2|1027
1601586000000|2020-10-01 21:00:00|93344.9|92922.9|93493.8|92955.1|93493.8|92986.3|93287.6|92888.1|55
1601586300000|2020-10-01 21:05:00|93495.6|92956.6|93433.4|92894.4|93507.2|92968.6|93404.5|92865.5|140
1601586600000|2020-10-01 21:10:00|93430.8|92891.8|93431|92892|93474.1|92935.1|93379|92840|379
1601586900000|2020-10-01 21:15:00|93427.1|92888.1|93449.9|92944.5|93487|92948|93384|92845|163
1601587200000|2020-10-01 21:20:00|93427.2|92888.2|93425.3|92886.3|93459.5|92944.5|93390.5|92851.5|157
1601587500000|2020-10-01 21:25:00|93424.7|92885.7|93298.3|92821.1|93439.2|92927.6|93266|92768.2|168
1601587800000|2020-10-01 21:30:00|93277.5|92809.9|93263|92906.1|93340.6|92920.6|93231.7|92778.9|137
1601588100000|2020-10-01 21:35:00|93259.1|92908.9|93303.6|92869.7|93341|92922.6|93244.8|92793.5|151
1601588400000|2020-10-01 21:40:00|93316.9|92853.7|93348.8|92809.8|93351.8|92909.3|93271|92809.8|237
1601588700000|2020-10-01 21:45:00|93300.2|92803.9|93275.2|92862.2|93349.2|92908|93264.5|92803.9|240
1601589000000|2020-10-01 21:50:00|93273.4|92860.5|93307|92863|93349.4|92911.7|93256.8|92793.8|210
1601589300000|2020-10-01 21:55:00|93291.8|92816.6|93284.5|92833|93351.4|92911.7|93254.3|92792.5|130
1601589600000|2020-10-01 22:00:00|93277.3|92858.3|93219.9|92891.5|93557.8|93018.8|93207.4|92823.8|548
1601589900000|2020-10-01 22:05:00|93219.7|92900.1|93181.2|92992.3|93239.1|92995.6|93177.3|92851.9|615
1601590200000|2020-10-01 22:10:00|93182.4|92989.4|93197.3|93055.3|93200.3|93057.2|93163.1|92941.6|521
1601590500000|2020-10-01 22:15:00|93196.9|93055.9|93114.3|92954.5|93201.4|93115.7|93068.5|92920.5|800
1601590800000|2020-10-01 22:20:00|93110.8|92952.2|93105|92941.1|93131.2|92960.7|93104.9|92918.7|598
1601591100000|2020-10-01 22:25:00|93106.4|92940.3|93144.4|92956.8|93152.4|92980.6|93102.2|92931.3|701
1601591400000|2020-10-01 22:30:00|93142.3|92962|93172.6|92997.3|93185|93031.7|93138.4|92959.8|631
1601591700000|2020-10-01 22:35:00|93181.6|92993.8|93142.1|92959.9|93199.1|93026|93133.5|92945.9|588
1601592000000|2020-10-01 22:40:00|93142.9|92957.9|93132.7|92962.2|93151.8|92975.2|93122.2|92938.5|459
1601592300000|2020-10-01 22:45:00|93134.7|92962.3|93140.5|92969.3|93152|92993.8|93125.4|92928.9|375
1601592600000|2020-10-01 22:50:00|93139.5|92969.2|93140.2|92971.1|93152|92991.2|93132.3|92942.9|478
1601592900000|2020-10-01 22:55:00|93141|92971.8|93140.1|92967.2|93148.8|93015.3|93132|92960.7|374
1601593200000|2020-10-01 23:00:00|93139.7|92966.8|93106.1|93056.1|93156.7|93059.5|93099|92965.7|527
1601593500000|2020-10-01 23:05:00|93143.5|93017.5|93142.8|92997.6|93161|93062.5|93096.3|92974.5|679
1601593800000|2020-10-01 23:10:00|93142.9|92997.7|93145|93009.9|93161.2|93062.2|93097.6|92979|516
1601594100000|2020-10-01 23:15:00|93143.8|93008.8|93104.1|93054.1|93155.1|93061.9|93094.7|92988.4|340
1601594400000|2020-10-01 23:20:00|93105.9|93055.9|93147.8|92993.4|93152.1|93062.7|93090|92979.1|430
1601594700000|2020-10-01 23:25:00|93149.8|92998.5|93061|93011|93163|93101.1|93057.3|92964.3|557
1601595000000|2020-10-01 23:30:00|93060.1|93010.1|93144.3|93008.4|93166.9|93099|93049.9|92999.9|662
1601595300000|2020-10-01 23:35:00|93146.9|93011|93155|93012.5|93165.4|93071.4|93101.6|92990.7|504
1601595600000|2020-10-01 23:40:00|93154.6|93013.6|93101.7|93051.7|93164.2|93065.8|93094|92988|552
1601595900000|2020-10-01 23:45:00|93138|93004.9|93118.9|93068.9|93186|93075|93065.2|92972.1|581
1601596200000|2020-10-01 23:50:00|93113.2|93063.2|93113.1|93063.1|93169.1|93076.9|93097.1|92990.3|548
1601596500000|2020-10-01 23:55:00|93113.9|93063.9|93131|93081|93174.9|93090.8|93086.4|92992.5|1576
1601510400000|2020-10-01 00:00:00|93307.4|93257.4|93307.7|93257.7|93318.4|93268.4|93292.3|93242.3|914
1601510700000|2020-10-01 00:05:00|93309.1|93259.1|93282.3|93232.3|93312|93262|93278.1|93228.1|734
1601511000000|2020-10-01 00:10:00|93282.1|93232.1|93284.3|93234.3|93291.5|93241.5|93261.4|93211.4|761
1601511300000|2020-10-01 00:15:00|93282.7|93232.7|93295.2|93245.2|93312.7|93262.7|93269.4|93219.4|781
1601511600000|2020-10-01 00:20:00|93295.9|93245.9|93305.3|93255.3|93320.3|93270.3|93285.3|93235.3|671
1601511900000|2020-10-01 00:25:00|93305.9|93255.9|93313.9|93263.9|93319|93269|93293.5|93243.5|643
1601512200000|2020-10-01 00:30:00|93314.4|93264.4|93320.5|93270.5|93328.3|93278.3|93303.3|93253.3|729
1601512500000|2020-10-01 00:35:00|93319.9|93269.9|93318.5|93268.5|93331.9|93281.9|93303.9|93253.9|829
1601512800000|2020-10-01 00:40:00|93318.7|93268.7|93309.1|93259.1|93318.9|93268.9|93293.6|93243.6|780
1601513100000|2020-10-01 00:45:00|93307.2|93257.2|93326|93276|93340.4|93290.4|93306.2|93256.2|615
1601513400000|2020-10-01 00:50:00|93326.1|93276.1|93329.1|93279.1|93346.1|93296.1|93304.5|93254.5|929
1601513700000|2020-10-01 00:55:00|93328.8|93278.8|93362.9|93312.9|93374.5|93324.5|93308.6|93258.6|1085
1601514000000|2020-10-01 01:00:00|93360.6|93310.6|93351.2|93301.2|93367.4|93317.4|93336.7|93286.7|976
1601514300000|2020-10-01 01:05:00|93352.9|93302.9|93322.4|93272.4|93364.5|93314.5|93319.7|93269.7|985
1601514600000|2020-10-01 01:10:00|93322.8|93272.8|93264.5|93214.5|93324.2|93274.2|93238.9|93188.9|1279
1601514900000|2020-10-01 01:15:00|93264.1|93214.1|93267.9|93217.9|93302.5|93252.5|93249.7|93199.7|1224
1601515200000|2020-10-01 01:20:00|93270.9|93220.9|93282.2|93232.2|93308.4|93258.4|93265.8|93215.8|1102
1601515500000|2020-10-01 01:25:00|93281.6|93231.6|93240.1|93190.1|93300.3|93250.3|93236.8|93186.8|1069
1601515800000|2020-10-01 01:30:00|93239.9|93189.9|93193.4|93143.4|93239.9|93189.9|93187.7|93137.7|1204
1601516100000|2020-10-01 01:35:00|93195.2|93145.2|93145.6|93095.6|93200.1|93150.1|93127.1|93077.1|1171
1601516400000|2020-10-01 01:40:00|93145.4|93095.4|93114.6|93064.6|93151.5|93101.5|93094.6|93044.6|1438
1601516700000|2020-10-01 01:45:00|93114.3|93064.3|93127.9|93077.9|93143.8|93093.8|93024.6|92965.4|1336
1601517000000|2020-10-01 01:50:00|93128|93078|93067.2|93017.2|93153.9|93103.9|93045.2|92986.6|1259
1601517300000|2020-10-01 01:55:00|93066.6|93016.6|93140|93090|93143|93093|93055.8|93005.8|1326
1601517600000|2020-10-01 02:00:00|93139.2|93089.2|93083.5|93033.5|93140.1|93090.1|93058.4|93008.4|1277
1601517900000|2020-10-01 02:05:00|93084.1|93034.1|93092.5|93042.5|93139|93089|93078.5|93028.5|1025
1601518200000|2020-10-01 02:10:00|93088.1|93038.1|93102.8|93052.8|93150.3|93100.3|93086.9|93036.9|1123
1601518500000|2020-10-01 02:15:00|93103.1|93053.1|93154.8|93104.8|93162.6|93112.6|93103.1|93053.1|1219
1601518800000|2020-10-01 02:20:00|93154.9|93104.9|93130.4|93080.4|93158.9|93108.9|93129|93079|802
1601519100000|2020-10-01 02:25:00|93137.4|93087.4|93117.9|93067.9|93140.7|93090.7|93110.5|93060.5|568
1601519400000|2020-10-01 02:30:00|93118.2|93068.2|93117.9|93067.9|93130|93080|93111.9|93061.9|640
1601519700000|2020-10-01 02:35:00|93110.7|93060.7|93065.4|93015.4|93119.8|93069.8|93056.1|93006.1|817
1601520000000|2020-10-01 02:40:00|93066.3|93016.3|93075.1|93025.1|93076.3|93026.3|93063.2|93013.2|595
1601520300000|2020-10-01 02:45:00|93075|93025|93073.1|93023.1|93081.9|93031.9|93071|93021|383
1601520600000|2020-10-01 02:50:00|93073.2|93023.2|93044.1|92994.1|93078.1|93028.1|93039|92989|507
1601520900000|2020-10-01 02:55:00|93043.7|92993.7|92993|92943|93053.8|93003.8|92970.1|92920.1|848
1601521200000|2020-10-01 03:00:00|92990.7|92940.7|93050.6|93000.6|93063.1|93013.1|92984.2|92934.2|833
1601521500000|2020-10-01 03:05:00|93050.5|93000.5|93017.5|92967.5|93054.4|93004.4|93017.2|92967.2|722
1601521800000|2020-10-01 03:10:00|93017.4|92967.4|93013.4|92963.4|93028.3|92978.3|93004.7|92954.7|735
1601522100000|2020-10-01 03:15:00|93013.6|92963.6|93019.9|92969.9|93022.8|92972.8|92993|92943|623
1601522400000|2020-10-01 03:20:00|93019.8|92969.8|93031.1|92981.1|93043.3|92993.3|92997.6|92947.6|650
1601522700000|2020-10-01 03:25:00|93028.8|92978.8|93041.4|92991.4|93044.9|92994.9|93023|92973|647
1601523000000|2020-10-01 03:30:00|93042.5|92992.5|93038|92988|93047.9|92997.9|93036.1|92986.1|503
1601523300000|2020-10-01 03:35:00|93038.9|92988.9|93021.2|92971.2|93043.3|92993.3|93015.9|92965.9|739
1601523600000|2020-10-01 03:40:00|93021.3|92971.3|93018.1|92968.1|93028|92978|93008.3|92958.3|608
1601523900000|2020-10-01 03:45:00|93017.8|92967.8|93067.2|93017.2|93074.6|93024.6|93016.3|92966.3|760
1601524200000|2020-10-01 03:50:00|93070.8|93020.8|93053.6|93003.6|93105.5|93055.5|93053.6|93003.6|828
1601524500000|2020-10-01 03:55:00|93059.7|93009.7|93047.4|92997.4|93072.6|93022.6|93040.4|92990.4|741
1601524800000|2020-10-01 04:00:00|93048.6|92998.6|93057.2|93007.2|93073.5|93023.5|93047.7|92997.7|654
1601525100000|2020-10-01 04:05:00|93062.2|93012.2|93077.7|93027.7|93077.7|93027.7|93052.7|93002.7|589
1601525400000|2020-10-01 04:10:00|93078.1|93028.1|93064.8|93014.8|93079.6|93029.6|93061.7|93011.7|642
1601525700000|2020-10-01 04:15:00|93066.4|93016.4|93069|93019|93072.1|93022.1|93051.2|93001.2|681
1601526000000|2020-10-01 04:20:00|93068.4|93018.4|93081.1|93031.1|93087.1|93037.1|93066.3|93016.3|737
1601526300000|2020-10-01 04:25:00|93083|93033|93072.8|93022.8|93089.2|93039.2|93070.7|93020.7|596
1601526600000|2020-10-01 04:30:00|93073.2|93023.2|93059.4|93009.4|93076.1|93026.1|93045.6|92995.6|668
1601526900000|2020-10-01 04:35:00|93059.2|93009.2|93046.7|92996.7|93062.6|93012.6|93045.4|92995.4|673
1601527200000|2020-10-01 04:40:00|93046.5|92996.5|93041.4|92991.4|93055.8|93005.8|93036.3|92986.3|627
1601527500000|2020-10-01 04:45:00|93041.5|92991.5|93022|92972|93044.6|92994.6|93020.9|92970.9|714
1601527800000|2020-10-01 04:50:00|93021.8|92971.8|93027.3|92977.3|93033|92983|93010.9|92960.9|664
1601528100000|2020-10-01 04:55:00|93029.3|92979.3|93030.3|92980.3|93047.2|92997.2|93011.9|92961.9|835
1601528400000|2020-10-01 05:00:00|93032.6|92982.6|93041.5|92991.5|93051.6|93001.6|93028.4|92978.4|710
1601528700000|2020-10-01 05:05:00|93041.7|92991.7|93052.7|93002.7|93059.2|93009.2|93040.8|92990.8|492
1601529000000|2020-10-01 05:10:00|93049.8|92999.8|92957.6|92907.6|93067.9|93017.9|92937.3|92887.3|1221
1601529300000|2020-10-01 05:15:00|92958|92908|93013.8|92963.8|93029.9|92979.9|92950|92900|1030
1601529600000|2020-10-01 05:20:00|93013.3|92963.3|93000.7|92950.7|93016.2|92966.2|92984.8|92934.8|873
1601529900000|2020-10-01 05:25:00|93000.6|92950.6|92998|92948|93008.1|92958.1|92990.9|92940.9|492
1601530200000|2020-10-01 05:30:00|92997.7|92947.7|93003|92953|93003.2|92953.2|92985.3|92935.3|550
1601530500000|2020-10-01 05:35:00|93002.7|92952.7|92993.3|92943.3|93007.3|92957.3|92984.5|92934.5|635
1601530800000|2020-10-01 05:40:00|92990.4|92940.4|92969.5|92919.5|92991.8|92941.8|92965.1|92915.1|730
1601531100000|2020-10-01 05:45:00|92969.2|92919.2|92931.8|92881.8|92976|92926|92918.1|92868.1|1008
1601531400000|2020-10-01 05:50:00|92932.3|92882.3|92949.6|92899.6|92953.2|92903.2|92928.2|92878.2|723
1601531700000|2020-10-01 05:55:00|92948.8|92898.8|92926.5|92876.5|92949.4|92899.4|92904.2|92863.2|867
1601532000000|2020-10-01 06:00:00|92927.1|92877.1|92951.7|92901.7|92954.6|92904.6|92884.1|92834.1|1223
1601532300000|2020-10-01 06:05:00|92950.8|92900.8|92849.2|92799.2|92950.8|92900.8|92844.8|92794.8|1167
1601532600000|2020-10-01 06:10:00|92849|92799|92860.7|92810.7|92899|92849|92829.1|92779.1|1244
1601532900000|2020-10-01 06:15:00|92859.4|92809.4|92838.3|92788.3|92861.5|92811.5|92806.2|92756.2|1280
1601533200000|2020-10-01 06:20:00|92837.9|92787.9|92916|92866|92916.4|92866.4|92801.6|92751.6|1269
1601533500000|2020-10-01 06:25:00|92916.2|92866.2|92923.7|92873.7|92952.6|92902.6|92895.6|92855.7|1134
1601533800000|2020-10-01 06:30:00|92923.3|92873.3|92918.5|92868.5|92934.8|92897.6|92906.6|92856.6|1177
1601534100000|2020-10-01 06:35:00|92918.6|92868.6|92964.4|92914.4|92996|92946|92903.3|92853.3|1255
1601534400000|2020-10-01 06:40:00|92964.7|92914.7|92908.2|92883.2|92970.8|92920.8|92892.6|92854.6|992
1601534700000|2020-10-01 06:45:00|92907.8|92882.8|92990.7|92940.7|93023.3|92973.3|92901.8|92862.8|1291
1601535000000|2020-10-01 06:50:00|92991|92941|93067.3|93017.3|93073.9|93030|92990.8|92940.8|1112
1601535300000|2020-10-01 06:55:00|93066.9|93016.9|93037.2|92987.2|93071.1|93021.1|92960.3|92910.3|1545
1601535600000|2020-10-01 07:00:00|93036.3|92986.3|93025.9|92975.9|93059.7|93009.7|92900.9|92850.9|1984
1601535900000|2020-10-01 07:05:00|93027.1|92977.1|93060.6|93010.6|93117.6|93067.6|92995|92945|1872
1601536200000|2020-10-01 07:10:00|93060.3|93010.3|93075.1|93025.1|93162.6|93112.6|93029|92983.6|1739
1601536500000|2020-10-01 07:15:00|93074.8|93024.8|92978.8|92928.8|93081.8|93031.8|92974.5|92924.5|1844
1601536800000|2020-10-01 07:20:00|92976.8|92926.8|92946.3|92896.3|92997.1|92953.9|92917.8|92867.8|1414
1601537100000|2020-10-01 07:25:00|92945.7|92895.7|92964.4|92914.4|92993.7|92956.7|92926.4|92886.4|1337
1601537400000|2020-10-01 07:30:00|92964.6|92914.6|93051.9|93026.9|93092.4|93042.4|92948.6|92913.3|1771
1601537700000|2020-10-01 07:35:00|93065.3|93015.3|93036.5|92986.5|93082|93044.1|92993.7|92957.3|1573
1601538000000|2020-10-01 07:40:00|93033.7|92983.7|93079.4|93029.4|93143.3|93093.3|93001|92951|2077
1601538300000|2020-10-01 07:45:00|93074.1|93024.1|93027.6|92977.6|93137.2|93087.2|92989.6|92939.6|1981
1601538600000|2020-10-01 07:50:00|93029.6|92979.6|92989.7|92939.7|93046|93002.9|92954.4|92904.4|1793
1601538900000|2020-10-01 07:55:00|92990.7|92940.7|92990.9|92940.9|93013.4|92966.8|92947.2|92897.2|1621
1601539200000|2020-10-01 08:00:00|92990.8|92940.8|92824.1|92774.1|92998.9|92948.9|92819.2|92769.2|1872
1601539500000|2020-10-01 08:05:00|92826.2|92776.2|92798.8|92773.8|92865.1|92815.1|92794.3|92754.6|1591
1601539800000|2020-10-01 08:10:00|92799.4|92774.4|92685.5|92635.5|92822.3|92778.7|92657.4|92607.4|1644
1601540100000|2020-10-01 08:15:00|92685.4|92635.4|92632.9|92582.9|92706.4|92667.6|92614.2|92564.2|1708
1601540400000|2020-10-01 08:20:00|92633.3|92583.3|92629.1|92579.1|92638.9|92588.9|92560.5|92520.7|1746
1601540700000|2020-10-01 08:25:00|92629|92579|92709.6|92659.6|92731.9|92681.9|92627.2|92577.2|1718
1601541000000|2020-10-01 08:30:00|92708.6|92658.6|92703.5|92653.5|92797.6|92747.6|92662.2|92612.2|2036
1601541300000|2020-10-01 08:35:00|92703.9|92653.9|92810.8|92760.8|92814.1|92764.1|92703.9|92653.9|2032
1601541600000|2020-10-01 08:40:00|92810.6|92760.6|92833.7|92808.7|92892.8|92857.6|92810.3|92760.3|1775
1601541900000|2020-10-01 08:45:00|92833.2|92808.2|92890.5|92865.5|92911.8|92873.2|92823.2|92798.2|1572
1601542200000|2020-10-01 08:50:00|92890.6|92865.6|92930.2|92905.2|92945.2|92914|92869.8|92839.8|1627
1601542500000|2020-10-01 08:55:00|92930.7|92905.7|92957.6|92907.6|92958.3|92924.1|92913.8|92885.7|1548
1601542800000|2020-10-01 09:00:00|92957.8|92907.8|92907.9|92857.9|92962.9|92925.9|92895.8|92848.8|1599
1601543100000|2020-10-01 09:05:00|92909.5|92859.5|92924.2|92874.2|93013|92965.5|92891.8|92841.8|1799
1601543400000|2020-10-01 09:10:00|92923.9|92873.9|92924.1|92899.1|92950.4|92918.3|92910.1|92871.3|1502
1601543700000|2020-10-01 09:15:00|92923.6|92898.6|92877.4|92852.4|92925.6|92900.6|92847.8|92809.8|1522
1601544000000|2020-10-01 09:20:00|92877.5|92852.5|92901.8|92876.8|92904.2|92879.2|92860.9|92835.9|1309
1601544300000|2020-10-01 09:25:00|92902.2|92877.2|92878.4|92853.4|92909.7|92884.7|92870.9|92845.9|1191
1601544600000|2020-10-01 09:30:00|92878.2|92853.2|92836.1|92811.1|92885.2|92860.2|92823.2|92792.6|1436
1601544900000|2020-10-01 09:35:00|92836.9|92811.9|92751.5|92726.5|92841|92816|92731.6|92702.2|1461
1601545200000|2020-10-01 09:40:00|92752.3|92727.3|92770.1|92745.1|92779.6|92754.6|92737|92712|1363
1601545500000|2020-10-01 09:45:00|92770.2|92745.2|92772.4|92747.4|92815|92783|92732.3|92695|1427
1601545800000|2020-10-01 09:50:00|92771.3|92746.3|92772.6|92747.6|92817.2|92779.2|92756.7|92730.1|1457
1601546100000|2020-10-01 09:55:00|92772.4|92747.4|92713|92688|92772.4|92747.4|92701.6|92676.6|1529
1601546400000|2020-10-01 10:00:00|92713.8|92688.8|92691|92666|92750.5|92713.5|92684.6|92640.7|1481
1601546700000|2020-10-01 10:05:00|92690.6|92665.6|92691.5|92666.5|92717.9|92684.3|92673.4|92648.4|1236
1601547000000|2020-10-01 10:10:00|92690.8|92665.8|92702.6|92677.6|92706.8|92681.8|92678|92653|1254
1601547300000|2020-10-01 10:15:00|92702.7|92677.7|92715.6|92690.6|92738.7|92713.7|92699|92674|1270
1601547600000|2020-10-01 10:20:00|92715.4|92690.4|92714.3|92689.3|92722|92697|92692.7|92667.7|1259
1601547900000|2020-10-01 10:25:00|92714.2|92689.2|92730.6|92705.6|92730.6|92705.6|92692.3|92667.3|1185
1601548200000|2020-10-01 10:30:00|92729.1|92704.1|92754|92729|92763.7|92733.7|92727.8|92702.8|1319
1601548500000|2020-10-01 10:35:00|92754.4|92729.4|92816.4|92791.4|92818|92793|92747.3|92722.3|1112
1601548800000|2020-10-01 10:40:00|92816.3|92791.3|92781.8|92756.8|92825.3|92800.3|92778.6|92753.6|1390
1601549100000|2020-10-01 10:45:00|92782.2|92757.2|92864.8|92839.8|92876.2|92851.2|92781.2|92756.2|1346
1601549400000|2020-10-01 10:50:00|92865|92840|92895.5|92870.5|92928.4|92903.4|92835.8|92810.8|1632
1601549700000|2020-10-01 10:55:00|92895.6|92870.6|92956.2|92906.2|92979.3|92936.8|92859.6|92834.6|1580
1601550000000|2020-10-01 11:00:00|92954|92904|92931.7|92906.7|92962.7|92918.6|92895.1|92866.2|1746
1601550300000|2020-10-01 11:05:00|92931.3|92906.3|92854.9|92829.9|92936.8|92911.8|92851|92820|1721
1601550600000|2020-10-01 11:10:00|92856.7|92831.7|92786|92761|92875.4|92850.4|92753.7|92718.7|1983
1601550900000|2020-10-01 11:15:00|92785.8|92760.8|92772.4|92747.4|92825.4|92785.9|92738.3|92688.3|2041
1601551200000|2020-10-01 11:20:00|92771.9|92746.9|92754.4|92729.4|92813.5|92788.5|92737.2|92701.2|1854
1601551500000|2020-10-01 11:25:00|92754.6|92729.6|92730.2|92705.2|92767|92729.8|92709.7|92671.6|1596
1601551800000|2020-10-01 11:30:00|92730.4|92705.4|92599.4|92574.4|92733.2|92705.7|92577.9|92541.8|1880
1601552100000|2020-10-01 11:35:00|92599.5|92574.5|92596.8|92571.8|92629.1|92593.3|92522|92484.3|1887
1601552400000|2020-10-01 11:40:00|92596|92571|92671.2|92646.2|92704.9|92662|92592.5|92567.5|1871
1601552700000|2020-10-01 11:45:00|92670|92645|92669.1|92644.1|92701|92658.9|92615|92576.7|1696
1601553000000|2020-10-01 11:50:00|92669.4|92644.4|92687.1|92662.1|92707.5|92680.1|92651.1|92610|1635
1601553300000|2020-10-01 11:55:00|92687.4|92662.4|92650.2|92625.2|92689.2|92664.2|92627.9|92588.7|1392
1601553600000|2020-10-01 12:00:00|92647.3|92622.3|92675.7|92650.7|92697.5|92660.9|92627.6|92591|1589
1601553900000|2020-10-01 12:05:00|92674.5|92649.5|92814.5|92789.5|92819|92794|92660.4|92622.6|1663
1601554200000|2020-10-01 12:10:00|92813.9|92788.9|92835.2|92810.2|92837|92812|92792.2|92757.3|1451
1601554500000|2020-10-01 12:15:00|92835.3|92810.3|92816.4|92791.4|92853.2|92820|92798.1|92773.1|1297
1601554800000|2020-10-01 12:20:00|92817|92792|92740.3|92715.3|92825.1|92800.1|92723.8|92691.4|1659
1601555100000|2020-10-01 12:25:00|92740.5|92715.5|92735.3|92685.3|92792.5|92767.5|92730.3|92680.3|1417
1601555400000|2020-10-01 12:30:00|92734.4|92684.4|92729.5|92704.5|92762.1|92737.1|92709.1|92659.5|1724
1601555700000|2020-10-01 12:35:00|92729.6|92704.6|92747.9|92722.9|92749.2|92724.2|92702.5|92668.8|1477
1601556000000|2020-10-01 12:40:00|92748.2|92723.2|92697.7|92672.7|92748.2|92723.2|92662.2|92625.7|1472
1601556300000|2020-10-01 12:45:00|92697.9|92672.9|92720|92695|92739.6|92714.6|92683.9|92658.9|1401
1601556600000|2020-10-01 12:50:00|92719.9|92694.9|92821.1|92796.1|92830.4|92805.4|92712.8|92687.8|1341
1601556900000|2020-10-01 12:55:00|92820.8|92795.8|92881.6|92856.6|92906.2|92871.6|92798.1|92773.1|1518
1601557200000|2020-10-01 13:00:00|92881.7|92856.7|92838.9|92813.9|92925.9|92882.9|92788.8|92738.8|1824
1601557500000|2020-10-01 13:05:00|92839|92814|93001.4|92951.4|93045.8|93020.8|92838.4|92813.4|2110
1601557800000|2020-10-01 13:10:00|93001.3|92951.3|92999.5|92974.5|93037|93012|92972.8|92947.8|1717
1601558100000|2020-10-01 13:15:00|92999.2|92974.2|93085.7|93035.7|93128.6|93090.5|92999|92962.7|1772
1601558400000|2020-10-01 13:20:00|93085.2|93035.2|93060.1|93035.1|93114|93079.4|93048.7|93009.6|1861
1601558700000|2020-10-01 13:25:00|93059|93034|93082.3|93057.3|93104.6|93079.6|93054.6|93017.8|1663
1601559000000|2020-10-01 13:30:00|93081.9|93056.9|93007|92982|93088.6|93063.6|93004.7|92977.5|1845
1601559300000|2020-10-01 13:35:00|93009.2|92984.2|92942.3|92917.3|93014.7|92989.7|92924.6|92899.6|1821
1601559600000|2020-10-01 13:40:00|92943|92918|92942.2|92892.2|93011.2|92985.7|92928.1|92878.1|1738
1601559900000|2020-10-01 13:45:00|92943.6|92893.6|93076.6|93026.6|93135|93095.3|92928.9|92878.9|1980
1601560200000|2020-10-01 13:50:00|93076.4|93026.4|93228|93203|93247.3|93219.6|93047.5|93011.4|1894
1601560500000|2020-10-01 13:55:00|93228.6|93203.6|93194.2|93144.2|93242.8|93217.8|93159.6|93119.6|1788
1601560800000|2020-10-01 14:00:00|93177.9|93127.9|93317.8|93267.8|93363|93313|93146.6|93096.6|2072
1601561100000|2020-10-01 14:05:00|93317.2|93267.2|93369|93319|93428.4|93395.4|93317.2|93267.2|2040
1601561400000|2020-10-01 14:10:00|93368.9|93318.9|93309.6|93284.6|93452.9|93417.8|93292.4|93255.9|1932
1601561700000|2020-10-01 14:15:00|93309.4|93284.4|93359.2|93334.2|93420.9|93388.2|93282.7|93255.3|1977
1601562000000|2020-10-01 14:20:00|93358|93333|93425.4|93375.4|93456.2|93431.2|93356.7|93331.7|1824
1601562300000|2020-10-01 14:25:00|93415.8|93390.8|93478.2|93428.2|93524.1|93494.6|93415.8|93390.8|2092
1601562600000|2020-10-01 14:30:00|93478.1|93428.1|93283.8|93233.8|93486.8|93453.8|93262.6|93221.2|2076
1601562900000|2020-10-01 14:35:00|93284.3|93234.3|93281.5|93256.5|93321.6|93285.1|93250.4|93215.2|1744
1601563200000|2020-10-01 14:40:00|93281.3|93256.3|93229.8|93204.8|93283.3|93256.4|93182.3|93148.2|1695
1601563500000|2020-10-01 14:45:00|93229.9|93204.9|93118.2|93093.2|93242.9|93216|93111.7|93076.6|1804
1601563800000|2020-10-01 14:50:00|93117.8|93092.8|93053.6|93028.6|93152.6|93118.9|93036.2|92997.4|1814
1601564100000|2020-10-01 14:55:00|93052.2|93027.2|93131.2|93081.2|93184.8|93151.2|93052.2|93027.2|1909
1601564400000|2020-10-01 15:00:00|93132.7|93082.7|93100.7|93050.7|93186.4|93150.5|93080.9|93033.5|2015
1601564700000|2020-10-01 15:05:00|93102.1|93052.1|93228.2|93178.2|93231.2|93182.9|93071.8|93034.2|2021
1601565000000|2020-10-01 15:10:00|93227.6|93177.6|93206.6|93181.6|93280|93236.8|93193.1|93159.3|1801
1601565300000|2020-10-01 15:15:00|93206.4|93181.4|93258.2|93233.2|93282.2|93239.2|93198.5|93155.9|1903
1601565600000|2020-10-01 15:20:00|93258.1|93233.1|93230.8|93205.8|93296.9|93271.9|93222.4|93183|1805
1601565900000|2020-10-01 15:25:00|93231.1|93206.1|93173.7|93148.7|93257.7|93228.6|93161.9|93133|1823
1601566200000|2020-10-01 15:30:00|93170.1|93145.1|93102.6|93077.6|93200.1|93163.8|93098.2|93073.2|1841
1601566500000|2020-10-01 15:35:00|93102.2|93077.2|93186.9|93161.9|93204.3|93170.4|93095.4|93070.4|1499
1601566800000|2020-10-01 15:40:00|93187.5|93162.5|93221.2|93196.2|93270.8|93233.6|93172.3|93145.3|1467
1601567100000|2020-10-01 15:45:00|93219.5|93194.5|93213.6|93188.6|93236.6|93211.6|93200.5|93175.5|1362
1601567400000|2020-10-01 15:50:00|93213.9|93188.9|93094.8|93069.8|93246.7|93216.6|93091.5|93066.5|1449
1601567700000|2020-10-01 15:55:00|93095.7|93070.7|93140.3|93115.3|93171.9|93137.3|93093.8|93068.8|1615
1601568000000|2020-10-01 16:00:00|93153.5|93103.5|93315.1|93290.1|93344.4|93304.9|93142|93095.8|1623
1601568300000|2020-10-01 16:05:00|93314.9|93289.9|93321.9|93296.9|93347.8|93304.4|93273.9|93236.6|1472
1601568600000|2020-10-01 16:10:00|93322.7|93297.7|93228|93178|93338.5|93300.8|93218.2|93176.3|1417
1601568900000|2020-10-01 16:15:00|93228.6|93178.6|93278.8|93228.8|93335.3|93285.3|93217.3|93178.6|1510
1601569200000|2020-10-01 16:20:00|93278.2|93228.2|93241.2|93191.2|93279.1|93229.1|93211.3|93161.3|1392
1601569500000|2020-10-01 16:25:00|93241.5|93191.5|93159.6|93109.6|93244.6|93203.7|93131.4|93091.5|1324
1601569800000|2020-10-01 16:30:00|93159.9|93109.9|93251.8|93201.8|93275|93225|93137.1|93103.1|1399
1601570100000|2020-10-01 16:35:00|93252.2|93202.2|93178.4|93128.4|93277.9|93237.6|93158.2|93120.6|1498
1601570400000|2020-10-01 16:40:00|93179.1|93129.1|93167.7|93117.7|93219.3|93169.3|93119.7|93069.7|1242
1601570700000|2020-10-01 16:45:00|93168.1|93118.1|93173.6|93123.6|93186.2|93148.6|93159.9|93116.1|910
1601571000000|2020-10-01 16:50:00|93173.7|93123.7|93131.5|93106.5|93185.8|93150|93123.5|93082|892
1601571300000|2020-10-01 16:55:00|93132.4|93107.4|93132.1|93082.1|93214.5|93179.1|93127.2|93080.5|1311
1601571600000|2020-10-01 17:00:00|93130.2|93080.2|93122|93097|93240.2|93190.2|93121.4|93075.2|1420
1601571900000|2020-10-01 17:05:00|93121.7|93096.7|93101.9|93051.9|93200.8|93150.8|93090.5|93040.5|1376
1601572200000|2020-10-01 17:10:00|93101.1|93051.1|93090.3|93040.3|93103.1|93065.7|93063.1|93014.2|899
1601572500000|2020-10-01 17:15:00|93091.6|93041.6|93101|93076|93135.3|93097.8|93068.6|93030|1164
1601572800000|2020-10-01 17:20:00|93101.3|93076.3|93044.8|93019.8|93101.3|93076.3|93037.7|93000.7|984
1601573100000|2020-10-01 17:25:00|93045|93020|93099.1|93049.1|93166.1|93116.1|93040.9|93006.2|1115
1601573400000|2020-10-01 17:30:00|93098.1|93048.1|93088.6|93038.6|93102.4|93060.4|93081.9|93031.9|843
1601573700000|2020-10-01 17:35:00|93088.5|93038.5|93078.5|93028.5|93091.6|93054.9|93027|92990.2|1150
1601574000000|2020-10-01 17:40:00|93079.1|93029.1|93102.4|93077.4|93132|93083.8|93078.3|93029.1|1124
1601574300000|2020-10-01 17:45:00|93103.1|93078.1|93102.8|93077.8|93129.3|93088.5|93097.9|93065.1|851
1601574600000|2020-10-01 17:50:00|93103|93078|93119.4|93069.4|93177.9|93129.7|93100.1|93064.8|1093
1601574900000|2020-10-01 17:55:00|93119.5|93069.5|93233.1|93183.1|93253.3|93203.3|93115.1|93068.4|1085
1601575200000|2020-10-01 18:00:00|93233.6|93183.6|93252.3|93202.3|93327.9|93277.9|93144.9|93094.9|2068
1601575500000|2020-10-01 18:05:00|93254|93204|93280.3|93255.3|93317.5|93272.5|93251.1|93201.1|1439
1601575800000|2020-10-01 18:10:00|93280.5|93255.5|93278.9|93253.9|93343.9|93304.8|93270.8|93233.6|1491
1601576100000|2020-10-01 18:15:00|93289.2|93239.2|93293.5|93243.5|93357.2|93307.2|93273|93236.1|1591
1601576400000|2020-10-01 18:20:00|93293.4|93243.4|93277|93227|93317.6|93267.6|93262.6|93212.6|1341
1601576700000|2020-10-01 18:25:00|93276.8|93226.8|93181.8|93131.8|93314.2|93277.3|93163.3|93113.3|1622
1601577000000|2020-10-01 18:30:00|93181.3|93131.3|93153.4|93103.4|93203.7|93165.7|93139.9|93089.9|1090
1601577300000|2020-10-01 18:35:00|93153.7|93103.7|93122.2|93072.2|93170.1|93128.2|93107|93057|1148
1601577600000|2020-10-01 18:40:00|93122.1|93072.1|93091|93041|93178|93128|93089.3|93039.3|1072
1601577900000|2020-10-01 18:45:00|93093.9|93043.9|93065.5|93040.5|93108.6|93072.3|93052|93013.4|1043
1601578200000|2020-10-01 18:50:00|93065.2|93040.2|93058.3|93008.3|93117.2|93067.2|93016.8|92966.8|1517
1601578500000|2020-10-01 18:55:00|93058.1|93008.1|93035.9|93010.9|93069.2|93030.5|93001.7|92969.7|1454
1601578800000|2020-10-01 19:00:00|93036.9|93011.9|93035.5|92985.5|93098.1|93051.9|93013.7|92963.7|1556
1601579100000|2020-10-01 19:05:00|93035|92985|93081.9|93031.9|93092.2|93042.2|92999.8|92949.8|1361
1601579400000|2020-10-01 19:10:00|93082.1|93032.1|93092.7|93042.7|93102.7|93052.7|93041.6|92991.6|1431
1601579700000|2020-10-01 19:15:00|93093|93043|93085.9|93035.9|93110.7|93060.7|93052.7|93002.7|1304
1601580000000|2020-10-01 19:20:00|93089.3|93039.3|93089.5|93039.5|93180.3|93130.3|93068.1|93027.6|1460
1601580300000|2020-10-01 19:25:00|93089.8|93039.8|93109.2|93059.2|93161.2|93111.2|93087|93037|1012
1601580600000|2020-10-01 19:30:00|93109.5|93059.5|93102.7|93052.7|93114.8|93079.1|93087.4|93047.7|906
1601580900000|2020-10-01 19:35:00|93103.3|93053.3|93105.5|93055.5|93139.1|93100.6|93082.8|93041.2|1043
1601581200000|2020-10-01 19:40:00|93105.3|93055.3|93116.6|93066.6|93124.2|93084.8|93094.9|93048.1|893
1601581500000|2020-10-01 19:45:00|93116.1|93066.1|93092|93042|93151.7|93101.7|93090.9|93040.9|959
1601581800000|2020-10-01 19:50:00|93092.2|93042.2|93080.6|93030.6|93092.4|93042.4|93059.2|93009.2|934
1601582100000|2020-10-01 19:55:00|93080.3|93030.3|93043.1|92993.1|93083.2|93033.2|93015.7|92965.7|1105
1601582400000|2020-10-01 20:00:00|93043.7|92993.7|93034.4|92984.4|93057.1|93007.1|92977|92927|1208
1601582700000|2020-10-01 20:05:00|93035.3|92985.3|92975.5|92925.5|93053.2|93003.2|92946.6|92896.6|1017
1601583000000|2020-10-01 20:10:00|92976.2|92926.2|92996|92946|92999.5|92949.5|92954.3|92909.3|992
1601583300000|2020-10-01 20:15:00|92996.4|92946.4|93082.5|93032.5|93086.1|93036.1|92970.2|92920.2|1037
1601583600000|2020-10-01 20:20:00|93082.4|93032.4|93084.4|93034.4|93086.1|93036.1|93022.7|92972.7|1035
1601583900000|2020-10-01 20:25:00|93086.2|93036.2|93027.9|92977.9|93103.3|93053.3|93009.7|92959.7|1265
1601584200000|2020-10-01 20:30:00|93027.8|92977.8|93080.2|93030.2|93101.6|93051.6|93027.3|92977.3|1209
1601584500000|2020-10-01 20:35:00|93080.1|93030.1|93025.4|92975.4|93088.2|93038.2|93013.1|92963.1|1134
1601584800000|2020-10-01 20:40:00|93023.8|92973.8|93042|92992|93092.3|93042.3|93005|92955|1025
1601585100000|2020-10-01 20:45:00|93039.6|92989.6|93063.7|93013.7|93078.9|93028.9|92998.2|92948.2|1386
1601585400000|2020-10-01 20:50:00|93063.6|93013.6|93026.7|92976.7|93094.2|93015.5|93025.1|92953.8|945
1601585700000|2020-10-01 20:55:00|93033.1|92983.1|93111.7|92925.4|93144.2|93034.8|93032.4|92885.2|1027
1601586000000|2020-10-01 21:00:00|93344.9|92922.9|93493.8|92955.1|93493.8|92986.3|93287.6|92888.1|55
1601586300000|2020-10-01 21:05:00|93495.6|92956.6|93433.4|92894.4|93507.2|92968.6|93404.5|92865.5|140
1601586600000|2020-10-01 21:10:00|93430.8|92891.8|93431|92892|93474.1|92935.1|93379|92840|379
1601586900000|2020-10-01 21:15:00|93427.1|92888.1|93449.9|92944.5|93487|92948|93384|92845|163
1601587200000|2020-10-01 21:20:00|93427.2|92888.2|93425.3|92886.3|93459.5|92944.5|93390.5|92851.5|157
1601587500000|2020-10-01 21:25:00|93424.7|92885.7|93298.3|92821.1|93439.2|92927.6|93266|92768.2|168
1601587800000|2020-10-01 21:30:00|93277.5|92809.9|93263|92906.1|93340.6|92920.6|93231.7|92778.9|137
1601588100000|2020-10-01 21:35:00|93259.1|92908.9|93303.6|92869.7|93341|92922.6|93244.8|92793.5|151
1601588400000|2020-10-01 21:40:00|93316.9|92853.7|93348.8|92809.8|93351.8|92909.3|93271|92809.8|237
1601588700000|2020-10-01 21:45:00|93300.2|92803.9|93275.2|92862.2|93349.2|92908|93264.5|92803.9|240
1601589000000|2020-10-01 21:50:00|93273.4|92860.5|93307|92863|93349.4|92911.7|93256.8|92793.8|210
1601589300000|2020-10-01 21:55:00|93291.8|92816.6|93284.5|92833|93351.4|92911.7|93254.3|92792.5|130
1601589600000|2020-10-01 22:00:00|93277.3|92858.3|93219.9|92891.5|93557.8|93018.8|93207.4|92823.8|548
1601589900000|2020-10-01 22:05:00|93219.7|92900.1|93181.2|92992.3|93239.1|92995.6|93177.3|92851.9|615
1601590200000|2020-10-01 22:10:00|93182.4|92989.4|93197.3|93055.3|93200.3|93057.2|93163.1|92941.6|521
1601590500000|2020-10-01 22:15:00|93196.9|93055.9|93114.3|92954.5|93201.4|93115.7|93068.5|92920.5|800
1601590800000|2020-10-01 22:20:00|93110.8|92952.2|93105|92941.1|93131.2|92960.7|93104.9|92918.7|598
1601591100000|2020-10-01 22:25:00|93106.4|92940.3|93144.4|92956.8|93152.4|92980.6|93102.2|92931.3|701
1601591400000|2020-10-01 22:30:00|93142.3|92962|93172.6|92997.3|93185|93031.7|93138.4|92959.8|631
1601591700000|2020-10-01 22:35:00|93181.6|92993.8|93142.1|92959.9|93199.1|93026|93133.5|92945.9|588
1601592000000|2020-10-01 22:40:00|93142.9|92957.9|93132.7|92962.2|93151.8|92975.2|93122.2|92938.5|459
1601592300000|2020-10-01 22:45:00|93134.7|92962.3|93140.5|92969.3|93152|92993.8|93125.4|92928.9|375
1601592600000|2020-10-01 22:50:00|93139.5|92969.2|93140.2|92971.1|93152|92991.2|93132.3|92942.9|478
1601592900000|2020-10-01 22:55:00|93141|92971.8|93140.1|92967.2|93148.8|93015.3|93132|92960.7|374
1601593200000|2020-10-01 23:00:00|93139.7|92966.8|93106.1|93056.1|93156.7|93059.5|93099|92965.7|527
1601593500000|2020-10-01 23:05:00|93143.5|93017.5|93142.8|92997.6|93161|93062.5|93096.3|92974.5|679
1601593800000|2020-10-01 23:10:00|93142.9|92997.7|93145|93009.9|93161.2|93062.2|93097.6|92979|516
1601594100000|2020-10-01 23:15:00|93143.8|93008.8|93104.1|93054.1|93155.1|93061.9|93094.7|92988.4|340
1601594400000|2020-10-01 23:20:00|93105.9|93055.9|93147.8|92993.4|93152.1|93062.7|93090|92979.1|430
1601594700000|2020-10-01 23:25:00|93149.8|92998.5|93061|93011|93163|93101.1|93057.3|92964.3|557
1601595000000|2020-10-01 23:30:00|93060.1|93010.1|93144.3|93008.4|93166.9|93099|93049.9|92999.9|662
1601595300000|2020-10-01 23:35:00|93146.9|93011|93155|93012.5|93165.4|93071.4|93101.6|92990.7|504
1601595600000|2020-10-01 23:40:00|93154.6|93013.6|93101.7|93051.7|93164.2|93065.8|93094|92988|552
1601595900000|2020-10-01 23:45:00|93138|93004.9|93118.9|93068.9|93186|93075|93065.2|92972.1|581
1601596200000|2020-10-01 23:50:00|93113.2|93063.2|93113.1|93063.1|93169.1|93076.9|93097.1|92990.3|548
1601596500000|2020-10-01 23:55:00|93113.9|93063.9|93131|93081|93174.9|93090.8|93086.4|92992.5|1576
1601596800000|2020-10-02 00:00:00|93140.2|93090.2|93276.1|93056.5|93495.9|93162.3|93059.6|92890.6|1931
1601597100000|2020-10-02 00:05:00|93275.5|93043|93210.8|92988.8|93316.9|93172.4|93102.5|92925.4|1469
1601597400000|2020-10-02 00:10:00|93209.7|92990.4|93235.8|93042.3|93647.7|93179.9|93178.5|92987.5|1370
1601597700000|2020-10-02 00:15:00|93232.6|93046.2|93183.5|93001.2|93255.4|93105.6|93153.7|92985.7|927
1601598000000|2020-10-02 00:20:00|93182.8|92998.2|93207|93028.7|93278.2|93095.8|93181.4|92950.3|939
1601598300000|2020-10-02 00:25:00|93208.4|93039.1|93234.7|93016.2|93647.4|93267.7|93185.2|92919.7|852
1601598600000|2020-10-02 00:30:00|93234.8|93016.4|93266.8|93067|93301.6|93123.2|93190.6|92979.1|1136
1601598900000|2020-10-02 00:35:00|93266.9|93067.2|93249.4|93199.4|93293.6|93199.8|93223.7|93059.8|1469
1601599200000|2020-10-02 00:40:00|93249.2|93199.2|93361.2|93311.2|93405.6|93320.4|93246.5|93196.5|1246
1601599500000|2020-10-02 00:45:00|93362.1|93312.1|93338.3|93288.3|93381.8|93315.6|93333.7|93255.3|969
1601599800000|2020-10-02 00:50:00|93337.6|93287.6|93305.7|93255.7|93374.2|93295.9|93305.7|93232.9|989
1601600100000|2020-10-02 00:55:00|93306.3|93256.3|93347.7|93297.7|93375.2|93325.2|93284.2|93234.2|1238
1601600400000|2020-10-02 01:00:00|93347.1|93297.1|93316|93266|93446.1|93359.1|93316|93233.4|1373
1601600700000|2020-10-02 01:05:00|93315.9|93265.9|93271.4|93221.4|93329.5|93279.5|93265|93215|967
1601601000000|2020-10-02 01:10:00|93271.9|93221.9|93294.7|93244.7|93296.6|93246.6|93266|93216|974
1601601300000|2020-10-02 01:15:00|93295|93245|93297.8|93247.8|93298.1|93248.1|93260.7|93210.7|965
1601601600000|2020-10-02 01:20:00|93296.9|93246.9|93288.7|93238.7|93339.2|93289.2|93285.4|93235.4|1327
1601601900000|2020-10-02 01:25:00|93289|93239|93304.3|93254.3|93333.7|93283.7|93264.3|93214.3|1254
1601602200000|2020-10-02 01:30:00|93302.8|93252.8|93284.8|93234.8|93308.6|93258.6|93271|93221|1047
1601602500000|2020-10-02 01:35:00|93284.6|93234.6|93290.4|93240.4|93300.1|93250.1|93282.6|93232.6|974
1601602800000|2020-10-02 01:40:00|93290.8|93240.8|93322.1|93272.1|93334.3|93284.3|93288.7|93238.7|1022
1601603100000|2020-10-02 01:45:00|93322|93272|93329.3|93279.3|93363.5|93313.5|93319.4|93269.4|1210
1601603400000|2020-10-02 01:50:00|93329.5|93279.5|93333.1|93283.1|93352.7|93302.7|93320.5|93270.5|1119
1601603700000|2020-10-02 01:55:00|93335.2|93285.2|93329.1|93279.1|93357.5|93307.5|93323.5|93273.5|928
1601604000000|2020-10-02 02:00:00|93328.7|93278.7|93387.7|93337.7|93399.8|93349.8|93327.3|93277.3|1204
1601604300000|2020-10-02 02:05:00|93388|93338|93398.4|93348.4|93435.6|93362.5|93372.9|93300.6|984
1601604600000|2020-10-02 02:10:00|93398.7|93348.7|93403.1|93353.1|93439.8|93362.3|93394.2|93306.2|910
1601604900000|2020-10-02 02:15:00|93399.8|93349.8|93402.8|93352.8|93504.3|93422|93381.4|93298.8|1189
1601605200000|2020-10-02 02:20:00|93402|93352|93387.6|93337.6|93404|93354|93357.6|93307.6|1067
1601605500000|2020-10-02 02:25:00|93385.9|93335.9|93384.8|93334.8|93407|93357|93375.7|93325.7|1151
1601605800000|2020-10-02 02:30:00|93386.5|93336.5|93390.4|93340.4|93396.3|93346.3|93361|93311|1021
1601606100000|2020-10-02 02:35:00|93390|93340|93408.5|93358.5|93419.2|93369.2|93378|93328|1272
1601606400000|2020-10-02 02:40:00|93408.1|93358.1|93424.6|93374.6|93443.1|93393.1|93405|93355|1226
1601606700000|2020-10-02 02:45:00|93425|93375|93490.9|93440.9|93504.3|93454.3|93419|93369|1452
1601607000000|2020-10-02 02:50:00|93489.9|93439.9|93521.6|93471.6|93607.1|93557.1|93467.4|93417.4|1407
1601607300000|2020-10-02 02:55:00|93521.5|93471.5|93584.4|93534.4|93711.5|93632.6|93516.6|93452.8|1317
1601607600000|2020-10-02 03:00:00|93583.9|93533.9|93573.9|93548.9|93591.7|93551.5|93568.9|93529.3|1022
1601607900000|2020-10-02 03:05:00|93574.6|93549.6|93587.2|93537.2|93602.8|93556.7|93572.1|93532.8|714
1601608200000|2020-10-02 03:10:00|93587.8|93537.8|93574.8|93524.8|93595.2|93548.6|93553.7|93503.7|1097
1601608500000|2020-10-02 03:15:00|93574.1|93524.1|93543.5|93493.5|93577.5|93527.5|93529.9|93479.9|1090
1601608800000|2020-10-02 03:20:00|93543.3|93493.3|93554.6|93504.6|93557.1|93507.1|93531.4|93481.4|940
1601609100000|2020-10-02 03:25:00|93555.7|93505.7|93524.4|93474.4|93558.7|93508.7|93514.9|93464.9|900
1601609400000|2020-10-02 03:30:00|93526.3|93476.3|93540.8|93490.8|93544.9|93494.9|93514|93464|1056
1601609700000|2020-10-02 03:35:00|93542|93492|93525.3|93475.3|93547|93497|93513.7|93463.7|1231
1601610000000|2020-10-02 03:40:00|93525.8|93475.8|93536.9|93486.9|93542.8|93492.8|93521.9|93471.9|1335
1601610300000|2020-10-02 03:45:00|93536.5|93486.5|93548.7|93498.7|93552.5|93502.5|93526.9|93476.9|1033
1601610600000|2020-10-02 03:50:00|93550.4|93500.4|93514.6|93464.6|93550.8|93500.8|93508.7|93458.7|1061
1601610900000|2020-10-02 03:55:00|93513.7|93463.7|93545.3|93495.3|93545.3|93495.3|93506.9|93456.9|1095
1601611200000|2020-10-02 04:00:00|93545.6|93495.6|93524.3|93474.3|93552.1|93502.1|93523.7|93473.7|1099
1601611500000|2020-10-02 04:05:00|93522.6|93472.6|93547.8|93497.8|93558.7|93508.7|93515.4|93465.4|1160
1601611800000|2020-10-02 04:10:00|93547.5|93497.5|93567.7|93517.7|93588.6|93538.6|93539.4|93489.4|1119
1601612100000|2020-10-02 04:15:00|93567.6|93517.6|93554.2|93504.2|93578|93528|93544.8|93494.8|801
1601612400000|2020-10-02 04:20:00|93552.8|93502.8|93560.9|93510.9|93609.1|93559.1|93552.8|93502.8|1003
1601612700000|2020-10-02 04:25:00|93560.1|93510.1|93589.3|93539.3|93597.5|93547.5|93543.8|93493.8|927
1601613000000|2020-10-02 04:30:00|93589.2|93539.2|93553.8|93503.8|93613.4|93563.4|93538.7|93488.7|1010
1601613300000|2020-10-02 04:35:00|93553.9|93503.9|93550.8|93500.8|93562.8|93512.8|93542|93492|628
1601613600000|2020-10-02 04:40:00|93550.4|93500.4|93567.5|93517.5|93576.5|93526.5|93545.6|93495.6|659
1601613900000|2020-10-02 04:45:00|93565.2|93515.2|93570.4|93520.4|93580|93530|93558.3|93508.3|736
1601614200000|2020-10-02 04:50:00|93569.8|93519.8|93612.6|93562.6|93614.1|93564.1|93558.6|93485|701
1601614500000|2020-10-02 04:55:00|93613.1|93563.1|93694|93644|93813.7|93735.2|93610|93560|1858
1601614800000|2020-10-02 05:00:00|93729.9|93599.1|94066.3|93921.8|94072.9|93961|93691.9|93599.1|1889
1601615100000|2020-10-02 05:05:00|94067|93922.1|93985.9|93935.9|94100.4|93999.4|93979.2|93852.3|1973
1601615400000|2020-10-02 05:10:00|93984.9|93934.9|93872.6|93822.6|94028.7|93944.5|93859.3|93783.1|1680
1601615700000|2020-10-02 05:15:00|93871.9|93821.9|93821.6|93771.6|93898.2|93848.2|93797.4|93747.4|1773
1601616000000|2020-10-02 05:20:00|93821.5|93771.5|93824.1|93774.1|93872.9|93808|93782.9|93692.3|1917
1601616300000|2020-10-02 05:25:00|93827.3|93777.3|93864.3|93814.3|93957.3|93874.5|93826.7|93776.7|2024
1601616600000|2020-10-02 05:30:00|93861.8|93811.8|93919.6|93869.6|93921.2|93871.2|93842|93792|1820
1601616900000|2020-10-02 05:35:00|93920.1|93870.1|93880.4|93830.4|93936.6|93886.6|93873.6|93823.6|1871
1601617200000|2020-10-02 05:40:00|93876.1|93826.1|93768.6|93718.6|93895.8|93845.8|93755|93665.8|1794
1601617500000|2020-10-02 05:45:00|93769.4|93719.4|93801.9|93751.9|93841.2|93791.2|93755|93705|1991
1601617800000|2020-10-02 05:50:00|93801.7|93751.7|94005.4|93955.4|94024.6|93974.6|93790.1|93740.1|2016
1601618100000|2020-10-02 05:55:00|94005.3|93955.3|93972.7|93922.7|94106.1|94056.1|93920.5|93863.2|2049
1601618400000|2020-10-02 06:00:00|93971.6|93921.6|93970.8|93920.8|94002|93952|93889.5|93839.5|2120
1601618700000|2020-10-02 06:05:00|93971.8|93921.8|93969.6|93919.6|94051.1|94001.1|93943.6|93893.6|1954
1601619000000|2020-10-02 06:10:00|93970.1|93920.1|93843.1|93793.1|93974.4|93924.4|93743.3|93633.9|1862
1601619300000|2020-10-02 06:15:00|93843.6|93793.6|93886.8|93836.8|93891.9|93841.9|93838.7|93788.7|1581
1601619600000|2020-10-02 06:20:00|93888.2|93838.2|93736.1|93711.1|93893.1|93843.9|93725|93700|1642
1601619900000|2020-10-02 06:25:00|93734.1|93709.1|93574.8|93549.8|93734.1|93709.1|93547.8|93522.8|1989
1601620200000|2020-10-02 06:30:00|93576.8|93551.8|93593.3|93568.3|93633.7|93600.2|93519.4|93487.2|2119
1601620500000|2020-10-02 06:35:00|93595.6|93570.6|93593.6|93568.6|93627.4|93602.4|93574.8|93549.8|1806
1601620800000|2020-10-02 06:40:00|93595.6|93570.6|93644.5|93619.5|93667.8|93642.8|93590|93565|1694
1601621100000|2020-10-02 06:45:00|93642.8|93617.8|93639.3|93614.3|93656.1|93631.1|93617|93592|1641
1601621400000|2020-10-02 06:50:00|93639.7|93614.7|93600.3|93575.3|93665.5|93640.5|93599.1|93574.1|1455
1601621700000|2020-10-02 06:55:00|93602.8|93577.8|93527.4|93502.4|93622.1|93597.1|93503|93478|1610
1601622000000|2020-10-02 07:00:00|93527.3|93502.3|93414|93389|93555.2|93530.2|93399.7|93374.7|1854
1601622300000|2020-10-02 07:05:00|93410.8|93385.8|93224.6|93199.6|93422.9|93397.9|93195.2|93170.2|1988
1601622600000|2020-10-02 07:10:00|93221.1|93196.1|93143.8|93118.8|93261|93236|93113.3|93088.3|1872
1601622900000|2020-10-02 07:15:00|93144.3|93119.3|93299.9|93274.9|93314.8|93289.8|93103.3|93075|1936
1601623200000|2020-10-02 07:20:00|93301.1|93276.1|93360.9|93335.9|93402.1|93377.1|93301.1|93276.1|1782
1601623500000|2020-10-02 07:25:00|93359.8|93334.8|93206.9|93181.9|93370.8|93345.8|93157|93132|2035
1601623800000|2020-10-02 07:30:00|93208.7|93183.7|93026.3|93001.3|93209.7|93184.7|93010.2|92985.2|2034
1601624100000|2020-10-02 07:35:00|93025.9|93000.9|93146.8|93121.8|93150.4|93125.4|92974|92949|1923
1601624400000|2020-10-02 07:40:00|93147.4|93122.4|93214.8|93189.8|93230.3|93205.3|93129.8|93104.8|1742
1601624700000|2020-10-02 07:45:00|93215|93190|93322.8|93297.8|93325.7|93300.7|93214|93189|1811
1601625000000|2020-10-02 07:50:00|93322.9|93297.9|93315.6|93290.6|93380.3|93355.3|93308|93283|1942
1601625300000|2020-10-02 07:55:00|93315.3|93290.3|93270.8|93245.8|93329.8|93304.8|93258.4|93233.4|1688
1601625600000|2020-10-02 08:00:00|93270.7|93245.7|93186.2|93161.2|93333|93308|93160.5|93135.5|1866
1601625900000|2020-10-02 08:05:00|93186.1|93161.1|93277.8|93252.8|93281.7|93256.7|93161.5|93136.5|1636
1601626200000|2020-10-02 08:10:00|93276.6|93251.6|93230.7|93205.7|93297.3|93272.3|93226.1|93201.1|1807
1601626500000|2020-10-02 08:15:00|93230.6|93205.6|93193.6|93168.6|93259.4|93234.4|93190.9|93165.9|1611
1601626800000|2020-10-02 08:20:00|93193.7|93168.7|93124.1|93099.1|93199.5|93174.5|93114.9|93089.9|1526
1601627100000|2020-10-02 08:25:00|93123.9|93098.9|93062.2|93037.2|93141.6|93116.6|93021.6|92996.6|1685
1601627400000|2020-10-02 08:30:00|93062.8|93037.8|93047.5|93022.5|93145.6|93120.6|93033.4|93008.4|1803
1601627700000|2020-10-02 08:35:00|93050.5|93025.5|93017.8|92992.8|93065.9|93040.9|92917.4|92892.4|1825
1601628000000|2020-10-02 08:40:00|93016.8|92991.8|93005.2|92980.2|93075|93050|92989.2|92964.2|1908
1601628300000|2020-10-02 08:45:00|93005.4|92980.4|93007.6|92982.6|93019.4|92994.4|92984.2|92959.2|1531
1601628600000|2020-10-02 08:50:00|93008|92983|92983.5|92958.5|93034.9|93009.9|92940.7|92915.7|1507
1601628900000|2020-10-02 08:55:00|92981|92956|93019.7|92994.7|93038.6|93013.6|92979.5|92954.5|1394
1601629200000|2020-10-02 09:00:00|93019.1|92994.1|93032.1|93007.1|93059.2|93034.2|93009.1|92984.1|1546
1601629500000|2020-10-02 09:05:00|93032.7|93007.7|93030.8|93005.8|93065.1|93040.1|92974.5|92949.5|1659
1601629800000|2020-10-02 09:10:00|93031|93006|93080|93055|93101.3|93076.3|93005.7|92980.7|1653
1601630100000|2020-10-02 09:15:00|93078.3|93053.3|93217.8|93192.8|93231.1|93206.1|93074.6|93049.6|1622
1601630400000|2020-10-02 09:20:00|93218|93193|93229.1|93204.1|93229.1|93204.1|93154.7|93129.7|1490
1601630700000|2020-10-02 09:25:00|93228.8|93203.8|93250.2|93225.2|93250.3|93225.3|93178.5|93153.5|1331
1601631000000|2020-10-02 09:30:00|93253.5|93228.5|93276.4|93251.4|93278.6|93253.6|93199.9|93174.9|1430
1601631300000|2020-10-02 09:35:00|93276.1|93251.1|93261|93236|93283.2|93258.2|93243.1|93218.1|1360
1601631600000|2020-10-02 09:40:00|93261.1|93236.1|93292|93267|93309.2|93284.2|93251.1|93226.1|1492
1601631900000|2020-10-02 09:45:00|93291.7|93266.7|93230.4|93205.4|93294.7|93269.7|93221.2|93196.2|1427
1601632200000|2020-10-02 09:50:00|93231.1|93206.1|93176.5|93151.5|93245.5|93220.5|93175.4|93150.4|1328
1601632500000|2020-10-02 09:55:00|93176.1|93151.1|93268.3|93243.3|93286.3|93261.3|93140.2|93115.2|1458
1601632800000|2020-10-02 10:00:00|93268.2|93243.2|93326|93301|93326.3|93301.3|93242.4|93217.4|1433
1601633100000|2020-10-02 10:05:00|93326.7|93301.7|93320.3|93295.3|93374.8|93349.8|93317.8|93292.8|1387
1601633400000|2020-10-02 10:10:00|93318.9|93293.9|93416.7|93391.7|93421.1|93396.1|93299.4|93274.4|1480
1601633700000|2020-10-02 10:15:00|93416.6|93391.6|93485.5|93460.5|93530.2|93505.2|93416.5|93391.5|1613
1601634000000|2020-10-02 10:20:00|93485.9|93460.9|93435.1|93410.1|93494.5|93469.5|93412|93387|1503
1601634300000|2020-10-02 10:25:00|93435.7|93410.7|93305.2|93280.2|93452.8|93427.8|93291.5|93266.5|1552
1601634600000|2020-10-02 10:30:00|93304.6|93279.6|93356.7|93331.7|93381.9|93356.9|93299.6|93274.6|1388
1601634900000|2020-10-02 10:35:00|93356.5|93331.5|93260.8|93235.8|93364.2|93339.2|93260.2|93235.2|1553
1601635200000|2020-10-02 10:40:00|93260.7|93235.7|93268.3|93243.3|93301.4|93276.4|93254.5|93229.5|1297
1601635500000|2020-10-02 10:45:00|93268.1|93243.1|93335.2|93310.2|93347.4|93322.4|93265.2|93240.2|1255
1601635800000|2020-10-02 10:50:00|93336.1|93311.1|93235.4|93210.4|93355.8|93330.8|93235.1|93210.1|1366
1601636100000|2020-10-02 10:55:00|93232.2|93207.2|93221.3|93196.3|93262.7|93237.7|93178.3|93153.3|1563
1601636400000|2020-10-02 11:00:00|93221.1|93196.1|93193.6|93168.6|93280.2|93255.2|93189.3|93164.3|1612
1601636700000|2020-10-02 11:05:00|93193.7|93168.7|93363.7|93338.7|93383|93358|93191.2|93166.2|1571
1601637000000|2020-10-02 11:10:00|93363.5|93338.5|93337.5|93312.5|93375.8|93350.8|93279.5|93254.5|1556
1601637300000|2020-10-02 11:15:00|93337.3|93312.3|93316.1|93291.1|93339.4|93314.4|93284|93259|1373
1601637600000|2020-10-02 11:20:00|93316|93291|93382.1|93357.1|93384.5|93359.5|93302.4|93277.4|1304
1601637900000|2020-10-02 11:25:00|93382.2|93357.2|93255.1|93230.1|93384.5|93359.5|93255.1|93230.1|1559
1601638200000|2020-10-02 11:30:00|93258.3|93233.3|93205.2|93180.2|93270.4|93245.4|93181.6|93156.6|1457
1601638500000|2020-10-02 11:35:00|93206.3|93181.3|93169.2|93144.2|93209.9|93184.9|93131.6|93106.6|1745
1601638800000|2020-10-02 11:40:00|93169.5|93144.5|93193.8|93168.8|93214.2|93189.2|93150.8|93125.8|1471
1601639100000|2020-10-02 11:45:00|93193.5|93168.5|93143|93118|93207.1|93182.1|93127.9|93102.9|1367
1601639400000|2020-10-02 11:50:00|93140.2|93115.2|93091.1|93066.1|93160.1|93135.1|93082.5|93057.5|1472
1601639700000|2020-10-02 11:55:00|93092.2|93067.2|93108.3|93083.3|93119.3|93094.3|93046.3|93021.3|1575
1601640000000|2020-10-02 12:00:00|93107.7|93082.7|93090.3|93065.3|93137.2|93112.2|93045.9|93020.9|1573
1601640300000|2020-10-02 12:05:00|93089.3|93064.3|93025.2|93000.2|93101.8|93076.8|93023.6|92998.6|1622
1601640600000|2020-10-02 12:10:00|93025.7|93000.7|92969|92944|93036.1|93011.1|92929.2|92904.2|1678
1601640900000|2020-10-02 12:15:00|92966.6|92941.6|93034.2|93009.2|93080.4|93055.4|92962.1|92937.1|1468
1601641200000|2020-10-02 12:20:00|93030.7|93005.7|93033.3|93008.3|93084.8|93059.8|93020.4|92995.4|1696
1601641500000|2020-10-02 12:25:00|93032.3|93007.3|93035.4|92889.1|93080.2|93055.2|92970.9|92859.6|1397
1601641800000|2020-10-02 12:30:00|93039.4|92888.7|93069|93044|93128.6|93048.8|92951.4|92847|2032
1601642100000|2020-10-02 12:35:00|93071.8|93046.8|93090.7|93065.7|93195.6|93170.6|93066.7|93041.7|2122
1601642400000|2020-10-02 12:40:00|93090.8|93065.8|93299.8|93274.8|93360.9|93321|93083.9|93058.9|2022
1601642700000|2020-10-02 12:45:00|93299.1|93274.1|93441|93416|93485.8|93460.8|93250.5|93225.5|2024
1601643000000|2020-10-02 12:50:00|93439.7|93414.7|93469.7|93444.7|93572.6|93547.6|93439.7|93414.7|2098
1601643300000|2020-10-02 12:55:00|93469.6|93444.6|93315.1|93290.1|93490.6|93465.6|93280.6|93255.6|1988
1601643600000|2020-10-02 13:00:00|93315.8|93290.8|93591|93566|93593.9|93568.9|93305.5|93280.5|2153
1601643900000|2020-10-02 13:05:00|93591.4|93566.4|93469.9|93444.9|93591.5|93566.5|93466|93441|1870
1601644200000|2020-10-02 13:10:00|93469.4|93444.4|93470.6|93445.6|93515.6|93490.6|93450.1|93425.1|1857
1601644500000|2020-10-02 13:15:00|93470|93445|93424.6|93399.6|93483.2|93458.2|93397|93372|1618
1601644800000|2020-10-02 13:20:00|93424.3|93399.3|93428.8|93403.8|93518.1|93493.1|93404.5|93379.5|1741
1601645100000|2020-10-02 13:25:00|93429.1|93404.1|93419.3|93394.3|93519.2|93494.2|93392.2|93367.2|1607
1601645400000|2020-10-02 13:30:00|93417.2|93392.2|93317.6|93292.6|93467.7|93442.7|93260|93235|818
1601645700000|2020-10-02 13:35:00|93317.9|93292.9|93205.6|93180.6|93353.8|93328.8|93173|93148|819
1601646000000|2020-10-02 13:40:00|93204.2|93179.2|93061.6|93036.6|93213.3|93188.3|93056.3|93031.3|1079
1601646300000|2020-10-02 13:45:00|93057|93032|93065.4|93040.4|93101.6|93076.6|93007.2|92982.2|1897
1601646600000|2020-10-02 13:50:00|93064.5|93039.5|93133.9|93108.9|93188.1|93163.1|93055.8|93030.8|1990
1601646900000|2020-10-02 13:55:00|93133.3|93108.3|93110.1|93085.1|93204.5|93179.5|93085.8|93060.8|1789
1601647200000|2020-10-02 14:00:00|93109.6|93084.6|92993|92968|93151.7|93111.5|92987.6|92962.6|1933
1601647500000|2020-10-02 14:05:00|92993.4|92968.4|92855|92830|93001|92976|92823.4|92798.4|2016
1601647800000|2020-10-02 14:10:00|92854.8|92829.8|92955.4|92930.4|92968.7|92943.7|92816.3|92791.3|1903
1601648100000|2020-10-02 14:15:00|92952.4|92927.4|92976.4|92951.4|93046.7|93021.7|92915|92890|1901
1601648400000|2020-10-02 14:20:00|92975.8|92950.8|93066.1|93041.1|93067.9|93042.9|92944.5|92919.5|1854
1601648700000|2020-10-02 14:25:00|93067|93042|93035.1|93010.1|93148.3|93123.3|92944.3|92919.3|1974
1601649000000|2020-10-02 14:30:00|93036.7|93011.7|92962.2|92937.2|93094.1|93069.1|92934.8|92909.8|1939
1601649300000|2020-10-02 14:35:00|92962.5|92937.5|93058|93033|93060.6|93035.6|92951.7|92926.7|2014
1601649600000|2020-10-02 14:40:00|93058.1|93033.1|93074.7|93049.7|93113.7|93088.7|93033.3|93008.3|1820
1601649900000|2020-10-02 14:45:00|93074.5|93049.5|93014.7|92989.7|93100.2|93075.2|92975.2|92950.2|1825
1601650200000|2020-10-02 14:50:00|93016.3|92991.3|93029|93004|93108.6|93083.6|93005.8|92980.8|1900
1601650500000|2020-10-02 14:55:00|93029.1|93004.1|92966.4|92941.4|93042.2|93017.2|92935.8|92910.8|1727
1601650800000|2020-10-02 15:00:00|92968.4|92943.4|92988.5|92963.5|93052.5|93027.5|92939.5|92914.5|2013
1601651100000|2020-10-02 15:05:00|92985|92960|92971.8|92946.8|93022.5|92997.5|92941.1|92916.1|1855
1601651400000|2020-10-02 15:10:00|92972.2|92947.2|93043.4|93018.4|93066.9|93041.9|92944.3|92919.3|1875
1601651700000|2020-10-02 15:15:00|93042.2|93017.2|93033.3|93008.3|93129.1|93104.1|93017.8|92992.8|1885
1601652000000|2020-10-02 15:20:00|93033.8|93008.8|93100.4|93075.4|93104.6|93079.6|93007.4|92982.4|1721
1601652300000|2020-10-02 15:25:00|93100|93075|93031.2|93006.2|93151.4|93126.4|93011.1|92986.1|1759
1601652600000|2020-10-02 15:30:00|93031.6|93006.6|93079.5|93054.5|93096.7|93071.7|93020.9|92995.9|1439
1601652900000|2020-10-02 15:35:00|93079.6|93054.6|93104|93079|93104|93079|93030.3|93005.3|1576
1601653200000|2020-10-02 15:40:00|93103.9|93078.9|93140.7|93115.7|93143.2|93118.2|93102.3|93077.3|1340
1601653500000|2020-10-02 15:45:00|93140.5|93115.5|93177.5|93152.5|93250.3|93225.3|93138.3|93113.3|1557
1601653800000|2020-10-02 15:50:00|93177.2|93152.2|93247.9|93222.9|93256.5|93231.5|93149.3|93124.3|1328
1601654100000|2020-10-02 15:55:00|93247.8|93222.8|93384.3|93359.3|93390.2|93365.2|93225.1|93200.1|1947
1601654400000|2020-10-02 16:00:00|93386|93361|93383.1|93358.1|93402|93377|93353.4|93328.4|1667
1601654700000|2020-10-02 16:05:00|93383.9|93358.9|93264.8|93239.8|93422.5|93397.5|93252.7|93227.7|1733
1601655000000|2020-10-02 16:10:00|93264.5|93239.5|93186.7|93136.7|93275.2|93250.2|93110|93085|1708
1601655300000|2020-10-02 16:15:00|93192.6|93142.6|93017.4|92992.4|93201.8|93174.7|92990.4|92950.9|2012
1601655600000|2020-10-02 16:20:00|93021.4|92996.4|93020.7|92995.7|93046.7|93021.7|92976.4|92951.4|1773
1601655900000|2020-10-02 16:25:00|93025.4|93000.4|93029.3|93004.3|93102.6|93077.6|92989.9|92964.9|1530
1601656200000|2020-10-02 16:30:00|93029|93004|93094.4|93069.4|93151.9|93126.9|93005.3|92974.9|1646
1601656500000|2020-10-02 16:35:00|93094.5|93069.5|93046.7|93021.7|93131|93106|93019.5|92994.5|1389
1601656800000|2020-10-02 16:40:00|93047.1|93022.1|92989.4|92964.4|93048.8|93023.8|92982.8|92957.8|1315
1601657100000|2020-10-02 16:45:00|92989.2|92964.2|92996.6|92971.6|93007|92982|92985.3|92960.3|1195
1601657400000|2020-10-02 16:50:00|92997.1|92972.1|92974.3|92949.3|93007.3|92982.3|92964.4|92937.7|1201
1601657700000|2020-10-02 16:55:00|92974|92949|93034.7|93009.7|93080.3|93055.3|92974|92943.3|1318
1601658000000|2020-10-02 17:00:00|93033.4|93008.4|93044.6|93019.6|93057.2|93032.2|93018.6|92993.6|1627
1601658300000|2020-10-02 17:05:00|93044.8|93019.8|93055.6|93030.6|93081.5|93056.5|93040.6|93015.6|1524
1601658600000|2020-10-02 17:10:00|93055.5|93030.5|93109.1|93084.1|93113.8|93088.8|93033.7|93008.7|1068
1601658900000|2020-10-02 17:15:00|93108.4|93083.4|93099|93074|93138.9|93113.9|93018.7|92982.2|1503
1601659200000|2020-10-02 17:20:00|93098.7|93073.7|93049.7|93024.7|93111.2|93086.2|93042.1|93017.1|1137
1601659500000|2020-10-02 17:25:00|93048.6|93023.6|93083.8|93058.8|93107.7|93082.7|93016.4|92991.4|1442
1601659800000|2020-10-02 17:30:00|93085.6|93060.6|93180.4|93155.4|93188.5|93163.5|93076.1|93051.1|1291
1601660100000|2020-10-02 17:35:00|93178.9|93153.9|93151.1|93126.1|93197.2|93166.2|93120.8|93095.8|1128
1601660400000|2020-10-02 17:40:00|93151.3|93126.3|93254.5|93229.5|93269.5|93230.4|93147.2|93122.2|1739
1601660700000|2020-10-02 17:45:00|93253.5|93228.5|93265.2|93240.2|93271.8|93246.8|93247.3|93222.3|1304
1601661000000|2020-10-02 17:50:00|93264.7|93239.7|93269.1|93244.1|93283.9|93258.9|93255.9|93230.9|1296
1601661300000|2020-10-02 17:55:00|93269|93244|93269.9|93244.9|93276.7|93251.7|93261.6|93236.6|1101
1601661600000|2020-10-02 18:00:00|93270.9|93245.9|93194.3|93169.3|93272.8|93247.8|93165.8|93140.8|1372
1601661900000|2020-10-02 18:05:00|93193.7|93168.7|93153.6|93128.6|93195.2|93170.2|93118.6|93093.6|1173
1601662200000|2020-10-02 18:10:00|93153.4|93128.4|93145.5|93120.5|93155.9|93130.9|93110.6|93085.6|1050
1601662500000|2020-10-02 18:15:00|93145.4|93120.4|93158.5|93133.5|93165.1|93140.1|93142.3|93117.3|1083
1601662800000|2020-10-02 18:20:00|93158.6|93133.6|93160.1|93135.1|93185.9|93160.9|93146|93121|1235
1601663100000|2020-10-02 18:25:00|93161|93136|93188.4|93163.4|93192.9|93167.9|93158.4|93133.4|1045
1601663400000|2020-10-02 18:30:00|93186.5|93161.5|93236.8|93211.8|93268.4|93243.4|93176.2|93151.2|1356
1601663700000|2020-10-02 18:35:00|93236.5|93211.5|93240.8|93215.8|93256.3|93231.3|93221.5|93196.5|1127
1601664000000|2020-10-02 18:40:00|93241.8|93216.8|93251.9|93226.9|93258.2|93233.2|93226.5|93201.5|1063
1601664300000|2020-10-02 18:45:00|93252.4|93227.4|93267|93242|93304.6|93279.6|93203.1|93178.1|1399
1601664600000|2020-10-02 18:50:00|93266.9|93241.9|93273.5|93248.5|93278.6|93253.6|93262|93237|827
1601664900000|2020-10-02 18:55:00|93272.5|93247.5|93297|93272|93301.3|93276.3|93217.2|93192.2|1538
1601665200000|2020-10-02 19:00:00|93296.7|93271.7|93289.4|93264.4|93313.8|93288.8|93274.1|93249.1|1395
1601665500000|2020-10-02 19:05:00|93289.2|93264.2|93285.8|93260.8|93317.8|93292.8|93263.8|93238.8|1228
1601665800000|2020-10-02 19:10:00|93285.6|93260.6|93315.2|93290.2|93347.1|93322.1|93259.5|93234.5|1334
1601666100000|2020-10-02 19:15:00|93314.5|93289.5|93289.4|93264.4|93320.1|93295.1|93281.6|93256.6|971
1601666400000|2020-10-02 19:20:00|93289.8|93264.8|93273.4|93248.4|93306.5|93281.5|93270.6|93245.6|1354
1601666700000|2020-10-02 19:25:00|93273.1|93248.1|93273.5|93248.5|93288.3|93263.3|93269.7|93244.7|968
1601667000000|2020-10-02 19:30:00|93273.7|93248.7|93276.8|93251.8|93281.4|93256.4|93272|93247|813
1601667300000|2020-10-02 19:35:00|93276.9|93251.9|93275.7|93250.7|93279.8|93254.8|93255.1|93230.1|946
1601667600000|2020-10-02 19:40:00|93276.3|93251.3|93298.7|93273.7|93301.6|93276.6|93265.8|93240.8|944
1601667900000|2020-10-02 19:45:00|93298.3|93273.3|93281.3|93256.3|93306|93281|93270.3|93245.3|839
1601668200000|2020-10-02 19:50:00|93280.5|93255.5|93329|93304|93338.5|93313.5|93276.5|93251.5|958
1601668500000|2020-10-02 19:55:00|93331.9|93306.9|93344.1|93319.1|93368.1|93343.1|93326.1|93287.1|1355
1601668800000|2020-10-02 20:00:00|93349.1|93299.1|93328.5|93303.5|93372.6|93347.6|93328.5|93296.5|1032
1601669100000|2020-10-02 20:05:00|93329.2|93304.2|93322.8|93297.8|93343.9|93310.3|93317.2|93282.2|590
1601669400000|2020-10-02 20:10:00|93322.6|93297.6|93305.1|93280.1|93356.8|93318.6|93305|93272.8|886
1601669700000|2020-10-02 20:15:00|93303.7|93278.7|93315.8|93290.8|93347.2|93322.2|93284.4|93259.4|1048
1601670000000|2020-10-02 20:20:00|93317.7|93292.7|93375.2|93325.2|93444.7|93361|93311|93274.1|1192
1601670300000|2020-10-02 20:25:00|93375.1|93325.1|93344.6|93294.6|93469|93325.1|93310.1|93226.9|1364
1601670600000|2020-10-02 20:30:00|93344.8|93294.8|93334.5|93284.5|93390|93294.8|93317.3|93241.1|682
1601670900000|2020-10-02 20:35:00|93331.8|93281.8|93303.1|93253.1|93372.2|93283.5|93300.8|93241.6|591
1601671200000|2020-10-02 20:40:00|93302.8|93252.8|93309.7|93259.7|93327|93277|93273.3|93234.8|837
1601671500000|2020-10-02 20:45:00|93311.5|93261.5|93298.7|93248.7|93353.9|93269.2|93293.7|93212.7|1016
1601671800000|2020-10-02 20:50:00|93303.2|93253.2|93319.3|92981.1|93510|93283.4|93113.3|92574.3|913
1601672100000|2020-10-02 20:55:00|93319.2|92972.1|93359.9|92820.9|93574.5|93258|93149.8|92610.8|428
1601841600000|2020-10-04 20:00:00|93506.7|92996.8|93506.7|92996.8|93506.7|92996.8|93506.7|92996.8|1
1601841900000|2020-10-04 20:05:00|93428.4|92933.4|93428.4|92933.4|93448.8|92933.4|93428.4|92927.1|7
1601842200000|2020-10-04 20:10:00|93567.7|93003.7|93428.4|92933.4|93567.7|93003.7|93428.4|92933.4|2
1601844900000|2020-10-04 20:55:00|93343.5|92779.5|93119|93049|93381.8|93099.7|93093|92779.5|16
1601845200000|2020-10-04 21:00:00|93132.1|93062.1|93214.1|92942.9|93361.1|93066.4|93117.6|92884.3|66
1601845500000|2020-10-04 21:05:00|93188.8|92902.5|93484.6|92945.6|93520.5|93049.1|93178.3|92898.3|81
1601845800000|2020-10-04 21:10:00|93493.5|92954.5|93450.7|92911.7|93542.8|93157.2|93221.1|92847.8|146
1601846100000|2020-10-04 21:15:00|93480.8|92941.8|93485.6|92946.6|93541.7|93002.7|93416.9|92886.3|157
1601846400000|2020-10-04 21:20:00|93416.9|92951.8|93532.6|92993.6|93567.2|93028.2|93416.9|92917.5|127
1601846700000|2020-10-04 21:25:00|93570.2|93031.2|93508.5|92969.5|93570.2|93031.2|93416.9|92925.1|117
1601847000000|2020-10-04 21:30:00|93501.6|92962.6|93534.9|93028.4|93596.4|93136.8|93417.3|92878.3|271
1601847300000|2020-10-04 21:35:00|93554.7|93031.1|93543|93004|93562.2|93066|93439.5|92916.5|235
1601847600000|2020-10-04 21:40:00|93520.8|92981.8|93482|92986.6|93558|93076.2|93431.4|92904.8|168
1601847900000|2020-10-04 21:45:00|93494.7|92955.7|93539.6|93000.6|93568.7|93076.5|93402.9|92901.3|379
1601848200000|2020-10-04 21:50:00|93539.4|93000.4|93548.7|93009.7|93590|93094.7|93410.6|92951.4|1257
1601848500000|2020-10-04 21:55:00|93600.7|93071.9|93568.2|93037.6|93608|93172.1|93482.8|92974.2|988
1601848800000|2020-10-04 22:00:00|93536.1|93072.9|93361.1|93184.6|93613.8|93236.9|93319.7|92959.2|1473
1601849100000|2020-10-04 22:05:00|93360.6|93185.6|93391|93113.3|93443|93204.2|93119.2|92879.6|688
1601849400000|2020-10-04 22:10:00|93385.3|93121|93174.1|92964.1|93401.1|93195|93156|92923.9|773
1601849700000|2020-10-04 22:15:00|93170.1|92970.4|93329.2|93051.9|93392.7|93077.5|93088.2|92955.7|678
1601850000000|2020-10-04 22:20:00|93329|93051.8|93407.6|93011.5|93417.7|93084.3|93314.2|92987.4|699
1601850300000|2020-10-04 22:25:00|93411.1|93013.3|93333.4|93100.2|93437.7|93242.9|93223.8|92994.1|603
1601850600000|2020-10-04 22:30:00|93333.3|93100.6|93338.9|93106.4|93348.2|93136.7|93319.4|93068.8|618
1601850900000|2020-10-04 22:35:00|93338.7|93106.1|93308.2|93003.1|93353.9|93148.2|93281.7|92987.6|584
1601851200000|2020-10-04 22:40:00|93307.9|93007.8|93306.3|93038.7|93370.7|93072.5|93272.3|92972.7|437
1601851500000|2020-10-04 22:45:00|93306.1|93038.3|93304.2|92991.2|93313.6|93060.1|93285|92981|498
1601851800000|2020-10-04 22:50:00|93304.9|92987.1|93291.3|93004.7|93310.9|93067.1|93276.7|92975|440
1601852100000|2020-10-04 22:55:00|93290.7|93009.9|93283.3|93007.5|93300.6|93044.3|93255|92973.9|428
1601852400000|2020-10-04 23:00:00|93289.3|93003.8|93319.4|93073.4|93366.7|93140.7|93278.7|92994.3|681
1601852700000|2020-10-04 23:05:00|93320|93074|93302.1|93076.4|93328.3|93142.8|93289|93059.4|488
1601853000000|2020-10-04 23:10:00|93302.8|93076.2|93284.9|93065|93329.2|93129.1|93258.3|93037.3|589
1601853300000|2020-10-04 23:15:00|93279.7|93067.8|93292.3|93072.4|93348|93216|93263.6|92998.7|805
1601853600000|2020-10-04 23:20:00|93295|93075.4|93260.4|93064.9|93322.4|93119.2|93214.1|92980.2|1024
1601853900000|2020-10-04 23:25:00|93259.8|93068.4|93174.5|93035.8|93270.6|93093.1|93162.8|92938.3|1026
1601854200000|2020-10-04 23:30:00|93178.9|93031.8|93219.1|93029.3|93269.7|93094.8|93157.1|92923.8|979
1601854500000|2020-10-04 23:35:00|93215.8|93058.3|93207.7|93041.9|93251.8|93124.4|93151|92976.1|689
1601854800000|2020-10-04 23:40:00|93208.8|93041.1|93209.1|93076.9|93255.2|93129.8|93156.8|93021.6|646
1601855100000|2020-10-04 23:45:00|93217.3|93071|93275.7|93116.4|93293.4|93160.3|93198.7|93044.3|852
1601855400000|2020-10-04 23:50:00|93278.3|93110.9|93236.4|93107.4|93300.8|93202|93190|93071.5|866
1601855700000|2020-10-04 23:55:00|93241.4|93104.5|93254.7|92984.1|93279|93147.7|93181.7|92984.1|937
1601856000000|2020-10-05 00:00:00|93249.7|93002.6|93209.9|93037.9|93249.7|93071.7|93160.4|92947.4|1286
1601856300000|2020-10-05 00:05:00|93222.3|93036.3|93114.7|92924.4|93242.4|93057.5|93034.5|92924.4|1188
1601856600000|2020-10-05 00:10:00|93118.3|92927.2|93132.3|92963.9|93145.7|92971.4|93014.2|92903.1|1101
1601856900000|2020-10-05 00:15:00|93137.5|92961.7|93002.3|92952.3|93142.4|93011.2|92996.1|92892.2|880
1601857200000|2020-10-05 00:20:00|93040.3|92914.8|93018.7|92968.7|93102.6|92991.7|93000.9|92905.4|948
1601857500000|2020-10-05 00:25:00|93015.9|92965.9|93103.3|92950.7|93128.3|93007.1|93002.5|92920|1025
1601857800000|2020-10-05 00:30:00|93110.4|92946|93071.8|92933.8|93123.6|92980.9|93002.4|92915.7|711
1601858100000|2020-10-05 00:35:00|93078|92925.4|93034.7|92890.9|93084.8|92972.2|92948.7|92859.3|1078
1601858400000|2020-10-05 00:40:00|93044.2|92896.3|92979.9|92929.9|93122.6|92940.4|92957.3|92875.6|1133
1601858700000|2020-10-05 00:45:00|92980.6|92930.6|92977.6|92952.6|92995.6|92961.3|92968.2|92918.2|771
1601859000000|2020-10-05 00:50:00|92977.3|92952.3|93009|92959|93068|92982.1|92971.1|92891.3|1013
1601859300000|2020-10-05 00:55:00|92999.4|92949.4|92995.4|92945.4|93071.3|92994.2|92970.6|92913.2|1056
1601859600000|2020-10-05 01:00:00|92994.6|92944.6|93017.1|92967.1|93029.6|92990.6|92976.2|92941.3|1082
1601859900000|2020-10-05 01:05:00|93016.8|92966.8|92978.4|92928.4|93018|92975.2|92974|92924|785
1601860200000|2020-10-05 01:10:00|92978.5|92928.5|92990.5|92940.5|93005|92958.9|92958.2|92908.2|725
1601860500000|2020-10-05 01:15:00|92989.4|92939.4|92980.6|92930.6|92998.4|92948.4|92962.6|92914.1|773
1601860800000|2020-10-05 01:20:00|92979.2|92929.2|92965.4|92915.4|93002.6|92956.3|92962.3|92912.3|1017
1601861100000|2020-10-05 01:25:00|92964.5|92914.5|92962.6|92912.6|92971.5|92934.4|92943.8|92906.7|1134
1601861400000|2020-10-05 01:30:00|92964.1|92914.1|92910|92885|92970.1|92925.6|92908.4|92883.4|1037
1601861700000|2020-10-05 01:35:00|92910.7|92885.7|92901.6|92876.6|92918.6|92893.6|92895.5|92870.5|838
1601862000000|2020-10-05 01:40:00|92900.8|92875.8|92905|92880|92918.4|92893.4|92892|92867|952
1601862300000|2020-10-05 01:45:00|92908.1|92883.1|92903.1|92878.1|92915.5|92890.5|92893.9|92868.9|853
1601862600000|2020-10-05 01:50:00|92904.1|92879.1|92924.2|92874.2|92939.6|92909.5|92894.9|92869.9|970
1601862900000|2020-10-05 01:55:00|92924.9|92874.9|92896.2|92846.2|92931.8|92897.6|92891.1|92841.3|1123
1601863200000|2020-10-05 02:00:00|92896.3|92846.3|92907.8|92882.8|92911.4|92886.4|92879|92843.9|943
1601863500000|2020-10-05 02:05:00|92907.9|92882.9|92903.4|92878.4|92915.4|92890.4|92898|92873|1063
1601863800000|2020-10-05 02:10:00|92906.9|92881.9|92904.2|92879.2|92915.4|92887.8|92891|92852.8|980
1601864100000|2020-10-05 02:15:00|92903.7|92878.7|92879.7|92829.7|92905.8|92880.8|92875.6|92825.6|816
1601864400000|2020-10-05 02:20:00|92879.8|92829.8|92872.7|92847.7|92882.1|92852.7|92858.6|92817|824
1601864700000|2020-10-05 02:25:00|92874.9|92849.9|92881.8|92856.8|92891.9|92866.9|92872.6|92847.6|1121
1601865000000|2020-10-05 02:30:00|92879.1|92854.1|92875|92850|92887.3|92862.3|92865.3|92840.3|775
1601865300000|2020-10-05 02:35:00|92874.6|92849.6|92884.3|92859.3|92886.8|92861.8|92870.4|92845.4|831
1601865600000|2020-10-05 02:40:00|92885.9|92860.9|92885.3|92860.3|92891.2|92866.2|92875.9|92850.9|834
1601865900000|2020-10-05 02:45:00|92886.8|92861.8|92885.1|92860.1|92888.2|92863.2|92871.4|92846.4|588
1601866200000|2020-10-05 02:50:00|92884.8|92859.8|92872.9|92847.9|92887.2|92862.2|92866.8|92841.8|763
1601866500000|2020-10-05 02:55:00|92873.3|92848.3|92869.4|92844.4|92878.3|92853.3|92855.5|92830.5|746
1601866800000|2020-10-05 03:00:00|92869.5|92844.5|92852.9|92827.9|92874.9|92848.6|92843.2|92815.9|914
1601867100000|2020-10-05 03:05:00|92852.7|92827.7|92889.7|92839.7|92900.8|92850.8|92834.1|92809.1|877
1601867400000|2020-10-05 03:10:00|92889.5|92839.5|92885.2|92835.2|92904.7|92854.7|92875.5|92825.5|811
1601867700000|2020-10-05 03:15:00|92885.9|92835.9|92880.6|92830.6|92888.1|92838.1|92866.6|92816.6|969
1601868000000|2020-10-05 03:20:00|92881.8|92831.8|92751.1|92726.1|92889.8|92839.8|92745.1|92695.1|890
1601868300000|2020-10-05 03:25:00|92750.5|92725.5|92735|92710|92765.1|92731.7|92734.4|92698.7|918
1601868600000|2020-10-05 03:30:00|92734.9|92709.9|92745.2|92720.2|92747.1|92722.1|92727.8|92692.6|774
1601868900000|2020-10-05 03:35:00|92745.5|92720.5|92662.3|92612.3|92746.4|92721.4|92646|92596|1080
1601869200000|2020-10-05 03:40:00|92662.6|92612.6|92660.7|92635.7|92696.2|92649.3|92641.3|92603|1111
1601869500000|2020-10-05 03:45:00|92660.8|92635.8|92645.2|92620.2|92677.6|92640.1|92634.3|92592.5|902
1601869800000|2020-10-05 03:50:00|92645.8|92620.8|92634.3|92609.3|92658.2|92632.3|92597.6|92559.3|807
1601870100000|2020-10-05 03:55:00|92634|92609|92633.8|92608.8|92703.6|92653.6|92608.7|92572.6|1319
1601870400000|2020-10-05 04:00:00|92634.1|92609.1|92653|92628|92676.4|92643.7|92633.8|92608.8|967
1601870700000|2020-10-05 04:05:00|92652.9|92627.9|92653.7|92628.7|92665.4|92631.3|92641.6|92610.9|902
1601871000000|2020-10-05 04:10:00|92653.4|92628.4|92692|92642|92735.7|92710.7|92651.4|92626.4|872
1601871300000|2020-10-05 04:15:00|92696.4|92646.4|92693.5|92643.5|92708.6|92661.9|92678|92634.9|864
1601871600000|2020-10-05 04:20:00|92693.6|92643.6|92705.6|92655.6|92753.6|92688.9|92675.1|92598.6|823
1601871900000|2020-10-05 04:25:00|92706.5|92656.5|92699.6|92649.6|92754.4|92661.7|92684.7|92601.3|551
1601872200000|2020-10-05 04:30:00|92699.2|92649.2|92688.8|92638.8|92742.1|92654.2|92680.3|92600.1|727
1601872500000|2020-10-05 04:35:00|92688.9|92638.9|92687.4|92637.4|92738.7|92645.7|92681.1|92589.4|482
1601872800000|2020-10-05 04:40:00|92687.7|92637.7|92687.8|92637.8|92740.9|92651.9|92674.7|92604|531
1601873100000|2020-10-05 04:45:00|92687.5|92637.5|92687|92637|92740|92644.9|92682|92593|461
1601873400000|2020-10-05 04:50:00|92688.5|92638.5|92689.5|92639.5|92742.2|92651.7|92675.4|92586.8|518
1601873700000|2020-10-05 04:55:00|92690.2|92640.2|92692.4|92642.4|92741.9|92661.2|92675.6|92595.1|589
1601874000000|2020-10-05 05:00:00|92692.6|92642.6|92695.7|92645.7|92706.6|92656.6|92687.1|92637.1|778
1601874300000|2020-10-05 05:05:00|92695.4|92645.4|92714.6|92664.6|92719|92669|92679.9|92639.9|749
1601874600000|2020-10-05 05:10:00|92714.7|92664.7|92703.4|92653.4|92719.4|92676.5|92689.6|92650.8|912
1601874900000|2020-10-05 05:15:00|92703.5|92653.5|92703.4|92678.4|92729.4|92695.1|92694.1|92650.3|1104
1601875200000|2020-10-05 05:20:00|92703.3|92678.3|92689.1|92664.1|92715.9|92683.9|92675.9|92625.9|1104
1601875500000|2020-10-05 05:25:00|92691.2|92666.2|92688|92638|92712.3|92673.6|92640.9|92590.9|1122
1601875800000|2020-10-05 05:30:00|92687.4|92637.4|92649.7|92624.7|92687.4|92658|92645.5|92609.1|1004
1601876100000|2020-10-05 05:35:00|92649.3|92624.3|92614.4|92589.4|92661.8|92630.4|92560.9|92510.9|1663
1601876400000|2020-10-05 05:40:00|92614.5|92589.5|92630.1|92605.1|92706.2|92660.9|92607.3|92572|1128
1601876700000|2020-10-05 05:45:00|92629.7|92604.7|92618.4|92593.4|92632|92607|92612|92587|1099
1601877000000|2020-10-05 05:50:00|92618.3|92593.3|92641.8|92616.8|92650|92625|92614|92589|1337
1601877300000|2020-10-05 05:55:00|92638.7|92613.7|92627.9|92602.9|92646.4|92616.6|92607.1|92578.1|1188
1601877600000|2020-10-05 06:00:00|92634.1|92609.1|92729.4|92704.4|92769|92744|92629.3|92604.3|1510
1601877900000|2020-10-05 06:05:00|92729.5|92704.5|92764|92739|92789.8|92764.8|92705.9|92680.9|1234
1601878200000|2020-10-05 06:10:00|92763.9|92738.9|92802.5|92777.5|92824.8|92799.8|92763.8|92738.8|1160
1601878500000|2020-10-05 06:15:00|92809.7|92784.7|92760.6|92735.6|92823.5|92798.5|92751.1|92726.1|1011
1601878800000|2020-10-05 06:20:00|92761.9|92736.9|92828.4|92803.4|92838.4|92813.4|92756.2|92731.2|951
1601879100000|2020-10-05 06:25:00|92827.1|92802.1|92880.2|92855.2|92889|92864|92821.4|92796.4|1014
1601879400000|2020-10-05 06:30:00|92880.1|92855.1|92845.9|92820.9|92927.4|92902.4|92784.1|92759.1|1273
1601879700000|2020-10-05 06:35:00|92851.9|92826.9|92971.5|92946.5|92981.1|92956.1|92851.9|92826.9|1395
1601880000000|2020-10-05 06:40:00|92971.8|92946.8|92940.6|92915.6|92972.9|92947.9|92914.1|92889.1|1233
1601880300000|2020-10-05 06:45:00|92940.5|92915.5|92949|92924|92978|92953|92930.1|92905.1|1066
1601880600000|2020-10-05 06:50:00|92948.6|92923.6|92979.5|92954.5|92999.9|92974.9|92936.4|92911.4|1014
1601880900000|2020-10-05 06:55:00|92980.6|92955.6|93027.6|93002.6|93042.6|93017.6|92937.3|92912.3|1417
1601881200000|2020-10-05 07:00:00|93030.7|93005.7|93018.2|92993.2|93046.7|93021.7|92973.3|92948.3|1785
1601881500000|2020-10-05 07:05:00|93020|92995|92914|92889|93053.8|93028.8|92893.1|92868.1|1626
1601881800000|2020-10-05 07:10:00|92915.1|92890.1|93010.3|92985.3|93028.3|93003.3|92907.4|92882.4|1615
1601882100000|2020-10-05 07:15:00|93011.8|92986.8|93001.3|92976.3|93015.1|92990.1|92946.9|92921.9|1465
1601882400000|2020-10-05 07:20:00|93001|92976|92936.4|92911.4|93008.5|92983.5|92916.2|92891.2|1519
1601882700000|2020-10-05 07:25:00|92935.1|92910.1|92997.4|92972.4|93064.6|93039.6|92931.5|92906.5|1618
1601883000000|2020-10-05 07:30:00|92995.8|92970.8|92982.9|92957.9|93053|93028|92957.9|92932.9|1523
1601883300000|2020-10-05 07:35:00|92983.7|92958.7|92934.8|92909.8|92985.1|92960.1|92908.1|92883.1|1562
1601883600000|2020-10-05 07:40:00|92935.2|92910.2|92920|92895|92974|92949|92889.1|92864.1|1607
1601883900000|2020-10-05 07:45:00|92918.5|92893.5|92816.5|92791.5|92925.1|92900.1|92784.8|92759.8|1560
1601884200000|2020-10-05 07:50:00|92817.3|92792.3|92935.7|92910.7|92938.2|92913.2|92805|92780|1381
1601884500000|2020-10-05 07:55:00|92935.4|92910.4|92967.6|92942.6|92968.6|92943.6|92851.2|92826.2|1636
1601884800000|2020-10-05 08:00:00|92969.5|92944.5|92856.8|92831.8|92972.3|92947.3|92839.8|92814.8|1496
1601885100000|2020-10-05 08:05:00|92856.3|92831.3|92840.8|92815.8|92858|92833|92825|92800|1523
1601885400000|2020-10-05 08:10:00|92840.6|92815.6|92713.4|92688.4|92840.6|92815.6|92709.6|92684.6|1553
1601885700000|2020-10-05 08:15:00|92711.4|92686.4|92750.3|92725.3|92759.7|92734.7|92676.5|92651.5|1483
1601886000000|2020-10-05 08:20:00|92752.9|92727.9|92817.3|92792.3|92832.6|92807.6|92749.5|92724.5|1361
1601886300000|2020-10-05 08:25:00|92817.2|92792.2|92831.7|92806.7|92860.7|92835.7|92797.7|92772.7|1293
1601886600000|2020-10-05 08:30:00|92830.6|92805.6|92824.2|92799.2|92837.2|92812.2|92784|92759|1496
1601886900000|2020-10-05 08:35:00|92824.4|92799.4|92842.8|92817.8|92845.6|92820.6|92784.2|92759.2|1245
1601887200000|2020-10-05 08:40:00|92842.9|92817.9|92798.8|92773.8|92846.8|92821.8|92796.7|92771.7|1124
1601887500000|2020-10-05 08:45:00|92799.6|92774.6|92775.9|92750.9|92807.9|92782.9|92719.1|92694.1|1300
1601887800000|2020-10-05 08:50:00|92776|92751|92776.9|92751.9|92805.3|92780.3|92765.6|92740.6|1098
1601888100000|2020-10-05 08:55:00|92778.2|92753.2|92726.5|92701.5|92792.8|92767.8|92718.9|92693.9|1222
1601888400000|2020-10-05 09:00:00|92721.8|92696.8|92665.5|92640.5|92728.5|92703.5|92662.4|92637.4|1556
1601888700000|2020-10-05 09:05:00|92665.6|92640.6|92673|92648|92681.1|92656.1|92620.6|92595.6|1357
1601889000000|2020-10-05 09:10:00|92673.6|92648.6|92757.1|92732.1|92758.9|92733.9|92670.3|92645.3|1302
1601889300000|2020-10-05 09:15:00|92757|92732|92683|92658|92764.2|92739.2|92682.5|92657.5|1192
1601889600000|2020-10-05 09:20:00|92682.7|92657.7|92636.7|92611.7|92697.8|92672.8|92634.4|92609.4|1207
1601889900000|2020-10-05 09:25:00|92636.9|92611.9|92601.4|92576.4|92693.8|92668.8|92599.8|92574.8|1288
1601890200000|2020-10-05 09:30:00|92602.8|92577.8|92647.9|92622.9|92679.5|92654.5|92594.3|92569.3|1447
1601890500000|2020-10-05 09:35:00|92648|92623|92593.6|92568.6|92664.1|92639.1|92592.3|92567.3|1318
1601890800000|2020-10-05 09:40:00|92593.8|92568.8|92597.5|92572.5|92608.1|92583.1|92568.2|92543.2|1150
1601891100000|2020-10-05 09:45:00|92597.8|92572.8|92452.7|92427.7|92602|92577|92443|92418|1258
1601891400000|2020-10-05 09:50:00|92453.1|92428.1|92566|92541|92569.5|92544.5|92443.6|92418.6|1353
1601891700000|2020-10-05 09:55:00|92566.6|92541.6|92498.4|92473.4|92575.8|92550.8|92483.2|92458.2|1155
1601892000000|2020-10-05 10:00:00|92498.6|92473.6|92569.6|92544.6|92574.8|92549.8|92493.4|92468.4|1292
1601892300000|2020-10-05 10:05:00|92570.7|92545.7|92551|92526|92620.5|92595.5|92551|92526|1218
1601892600000|2020-10-05 10:10:00|92552.7|92527.7|92709.1|92684.1|92709.1|92684.1|92552.7|92527.7|1274
1601892900000|2020-10-05 10:15:00|92708.5|92683.5|92708.8|92683.8|92760.6|92735.6|92684.3|92659.3|1450
1601893200000|2020-10-05 10:20:00|92708.9|92683.9|92737.8|92712.8|92739.1|92714.1|92687.5|92662.5|1156
1601893500000|2020-10-05 10:25:00|92737.7|92712.7|92732.4|92707.4|92762.5|92737.5|92711.5|92686.5|1182
1601893800000|2020-10-05 10:30:00|92733.2|92708.2|92780.6|92755.6|92795|92770|92728.7|92703.7|1100
1601894100000|2020-10-05 10:35:00|92781.6|92756.6|92740.4|92715.4|92784.6|92759.6|92714|92689|1257
1601894400000|2020-10-05 10:40:00|92740.6|92715.6|92694.3|92669.3|92750|92725|92669.1|92644.1|1339
1601894700000|2020-10-05 10:45:00|92694.4|92669.4|92597.6|92572.6|92696.6|92671.6|92596.6|92571.6|1270
1601895000000|2020-10-05 10:50:00|92597.5|92572.5|92566.7|92541.7|92611.6|92586.6|92558.3|92533.3|1234
1601895300000|2020-10-05 10:55:00|92566|92541|92646.4|92621.4|92651.4|92626.4|92560.1|92535.1|1307
1601895600000|2020-10-05 11:00:00|92646.9|92621.9|92617.2|92592.2|92692.4|92667.4|92613.6|92588.6|1263
1601895900000|2020-10-05 11:05:00|92617.1|92592.1|92551.5|92526.5|92619|92594|92526.7|92501.7|1146
1601896200000|2020-10-05 11:10:00|92551.4|92526.4|92609.1|92584.1|92612.1|92587.1|92542.3|92517.3|984
1601896500000|2020-10-05 11:15:00|92609.9|92584.9|92646.3|92621.3|92650|92625|92604.7|92579.7|951
1601896800000|2020-10-05 11:20:00|92646.1|92621.1|92667.9|92642.9|92698.5|92673.5|92645.9|92620.9|1116
1601897100000|2020-10-05 11:25:00|92668.2|92643.2|92690.9|92665.9|92695.7|92670.7|92665.9|92640.9|1022
1601897400000|2020-10-05 11:30:00|92690.3|92665.3|92676|92651|92707.7|92682.7|92675.5|92650.5|1140
1601897700000|2020-10-05 11:35:00|92675.9|92650.9|92632.6|92607.6|92684.4|92659.4|92624|92599|1191
1601898000000|2020-10-05 11:40:00|92633.6|92608.6|92654.2|92629.2|92655.7|92630.7|92614|92589|1250
1601898300000|2020-10-05 11:45:00|92657.6|92632.6|92623.8|92598.8|92660.2|92635.2|92592.5|92567.5|1441
1601898600000|2020-10-05 11:50:00|92624|92599|92598.4|92573.4|92627.9|92602.9|92582.1|92557.1|1297
1601898900000|2020-10-05 11:55:00|92596.4|92571.4|92527.5|92502.5|92597.4|92572.4|92487.9|92462.9|1577
1601899200000|2020-10-05 12:00:00|92527.4|92502.4|92579.2|92554.2|92606.8|92581.8|92521.9|92496.9|1289
1601899500000|2020-10-05 12:05:00|92579.3|92554.3|92572.9|92547.9|92579.6|92554.6|92529.2|92504.2|1129
1601899800000|2020-10-05 12:10:00|92573.2|92548.2|92514.8|92489.8|92575|92550|92480.6|92455.6|1215
1601900100000|2020-10-05 12:15:00|92512.6|92487.6|92613.9|92588.9|92618.7|92593.7|92503.6|92478.6|1347
1601900400000|2020-10-05 12:20:00|92614.2|92589.2|92636|92611|92658.8|92633.8|92601.2|92576.2|1190
1601900700000|2020-10-05 12:25:00|92637|92612|92692.8|92667.8|92697.7|92672.7|92619.3|92594.3|1229
1601901000000|2020-10-05 12:30:00|92692.5|92667.5|92640|92615|92714|92689|92595.1|92570.1|1351
1601901300000|2020-10-05 12:35:00|92644|92619|92610.3|92585.3|92645.3|92620.3|92594.8|92569.8|1282
1601901600000|2020-10-05 12:40:00|92608.5|92583.5|92624.4|92599.4|92657|92632|92583.4|92558.4|1257
1601901900000|2020-10-05 12:45:00|92624.2|92599.2|92604|92579|92639.5|92614.5|92581.4|92556.4|1237
1601902200000|2020-10-05 12:50:00|92604.2|92579.2|92616.6|92591.6|92622.8|92597.8|92587.5|92562.5|1052
1601902500000|2020-10-05 12:55:00|92616.5|92591.5|92589.6|92564.6|92616.6|92591.6|92578|92553|1067
1601902800000|2020-10-05 13:00:00|92588.7|92563.7|92489.5|92464.5|92588.7|92563.7|92449.8|92424.8|1424
1601903100000|2020-10-05 13:05:00|92489.6|92464.6|92490.9|92440.9|92502.3|92476.4|92451.8|92426.8|1243
1601903400000|2020-10-05 13:10:00|92490.3|92440.3|92456.3|92431.3|92496.3|92455.5|92451|92406.7|1226
1601903700000|2020-10-05 13:15:00|92456|92431|92440.4|92415.4|92487.9|92448.9|92432.7|92394.7|1225
1601904000000|2020-10-05 13:20:00|92440.6|92415.6|92458.6|92433.6|92482.6|92439.6|92435.1|92400.4|1139
1601904300000|2020-10-05 13:25:00|92457.6|92432.6|92467.2|92442.2|92504|92472.4|92455.1|92416.4|1097
1601904600000|2020-10-05 13:30:00|92463.6|92438.6|92320.7|92270.7|92494.5|92462|92252.5|92202.5|1929
1601904900000|2020-10-05 13:35:00|92319.6|92269.6|92377.8|92327.8|92385.4|92343.5|92286.6|92242.2|1830
1601905200000|2020-10-05 13:40:00|92367.1|92342.1|92317.8|92267.8|92393.1|92343.1|92295.5|92249|1763
1601905500000|2020-10-05 13:45:00|92318.8|92268.8|92278.2|92228.2|92340.2|92298.4|92262.4|92223.1|1648
1601905800000|2020-10-05 13:50:00|92277.5|92227.5|92326|92276|92327.6|92277.6|92211.7|92161.7|1834
1601906100000|2020-10-05 13:55:00|92326.8|92276.8|92355.8|92305.8|92360|92310|92288.6|92243|1605
1601906400000|2020-10-05 14:00:00|92355|92305|92308.6|92258.6|92380.2|92333.3|92291.3|92241.3|1818
1601906700000|2020-10-05 14:05:00|92308.7|92258.7|92167.8|92117.8|92308.7|92258.7|92106.4|92067.4|1871
1601907000000|2020-10-05 14:10:00|92169.9|92119.9|92254.5|92204.5|92268.1|92226.9|92142.6|92102.4|1585
1601907300000|2020-10-05 14:15:00|92254|92204|92263.7|92238.7|92273.3|92239.1|92208.5|92170.3|1427
1601907600000|2020-10-05 14:20:00|92261.8|92236.8|92196.5|92171.5|92274.3|92237.7|92172.1|92122.1|1531
1601907900000|2020-10-05 14:25:00|92196.3|92171.3|92224.9|92174.9|92228.8|92178.8|92104.2|92067|1492
1601908200000|2020-10-05 14:30:00|92223.2|92173.2|92167|92117|92223.3|92181.6|92133.1|92083.1|1631
1601908500000|2020-10-05 14:35:00|92167.5|92117.5|92229.3|92179.3|92275.9|92225.9|92167.5|92117.5|1588
1601908800000|2020-10-05 14:40:00|92228.6|92178.6|92195.3|92145.3|92244.7|92194.7|92174.1|92132.7|1425
1601909100000|2020-10-05 14:45:00|92194.9|92144.9|92247.4|92197.4|92266|92216|92183.6|92133.6|1566
1601909400000|2020-10-05 14:50:00|92247.6|92197.6|92075.2|92025.2|92251.2|92201.2|92070.9|92023.2|1852
1601909700000|2020-10-05 14:55:00|92075.6|92025.6|92038.7|92013.7|92075.9|92027.1|91983.3|91941.7|1653
1601910000000|2020-10-05 15:00:00|92038.2|92013.2|92083.3|92033.3|92105.1|92060.2|92023|91982.9|1624
1601910300000|2020-10-05 15:05:00|92083.4|92033.4|92134.9|92084.9|92135.1|92085.1|92063.7|92019.5|1422
1601910600000|2020-10-05 15:10:00|92134.7|92084.7|92195.2|92145.2|92197|92159.5|92120.7|92080.5|1321
1601910900000|2020-10-05 15:15:00|92193.7|92143.7|92205.3|92155.3|92215.2|92165.2|92156.1|92106.1|1540
1601911200000|2020-10-05 15:20:00|92205.1|92155.1|92223.5|92173.5|92223.9|92186.6|92172.7|92122.7|1477
1601911500000|2020-10-05 15:25:00|92223|92173|92273.1|92223.1|92283.5|92233.5|92218|92168|1550
1601911800000|2020-10-05 15:30:00|92273.6|92223.6|92293|92243|92294|92255.5|92248.1|92212.3|1314
1601912100000|2020-10-05 15:35:00|92293.8|92243.8|92304.5|92254.5|92305.7|92255.7|92261|92223.6|1161
1601912400000|2020-10-05 15:40:00|92304.1|92254.1|92293.4|92243.4|92305.7|92257.2|92269.3|92219.3|1173
1601912700000|2020-10-05 15:45:00|92293.3|92243.3|92323.8|92273.8|92325|92289.2|92275.9|92234.8|1061
1601913000000|2020-10-05 15:50:00|92321.4|92271.4|92380.6|92330.6|92384.6|92341.5|92301|92264.3|1080
1601913300000|2020-10-05 15:55:00|92381|92331|92364.7|92314.7|92388.7|92338.7|92343.6|92293.6|1212
1601913600000|2020-10-05 16:00:00|92365|92315|92287.6|92237.6|92370.4|92320.4|92285.9|92235.9|1337
1601913900000|2020-10-05 16:05:00|92287.9|92237.9|92282.1|92232.1|92295.6|92253.9|92263.3|92226.6|800
1601914200000|2020-10-05 16:10:00|92281.9|92231.9|92269.8|92219.8|92285.7|92237.2|92257.4|92207.4|959
1601914500000|2020-10-05 16:15:00|92270.1|92220.1|92288|92238|92288|92248.8|92242.3|92202.9|820
1601914800000|2020-10-05 16:20:00|92287.8|92237.8|92272.7|92222.7|92299|92256.9|92270.2|92220.2|878
1601915100000|2020-10-05 16:25:00|92272.4|92222.4|92298.9|92248.9|92307.3|92264.5|92254.5|92204.5|1102
1601915400000|2020-10-05 16:30:00|92301.3|92251.3|92270.4|92220.4|92304.5|92267.1|92262.1|92217.8|869
1601915700000|2020-10-05 16:35:00|92270|92220|92235|92185|92270.2|92220.2|92215|92173.6|807
1601916000000|2020-10-05 16:40:00|92234.7|92184.7|92184.5|92134.5|92236.9|92197.8|92181.7|92132.6|931
1601916300000|2020-10-05 16:45:00|92184.4|92134.4|92178.5|92128.5|92189.3|92151.5|92155.7|92109.5|1058
1601916600000|2020-10-05 16:50:00|92179.1|92129.1|92125.1|92075.1|92202.9|92159.7|92092.6|92042.6|1234
1601916900000|2020-10-05 16:55:00|92125.2|92075.2|92135.2|92085.2|92175|92125|92104.7|92066.4|1230
1601917200000|2020-10-05 17:00:00|92135.6|92085.6|92189.3|92139.3|92214|92164|92120.3|92082.1|1211
1601917500000|2020-10-05 17:05:00|92189.2|92139.2|92187.7|92137.7|92201.7|92152.7|92177.7|92130|929
1601917800000|2020-10-05 17:10:00|92187.6|92137.6|92188.7|92138.7|92201.2|92151.2|92186.8|92136.8|881
1601918100000|2020-10-05 17:15:00|92188.6|92138.6|92183.2|92133.2|92190.1|92140.1|92163.5|92113.5|888
1601918400000|2020-10-05 17:20:00|92182.8|92132.8|92193.6|92143.6|92201.9|92157.5|92182.3|92132.8|896
1601918700000|2020-10-05 17:25:00|92192.9|92142.9|92188.8|92138.8|92204|92166.8|92175.7|92137.7|769
1601919000000|2020-10-05 17:30:00|92188.5|92138.5|92185.3|92135.3|92193.2|92153.6|92168.8|92128|744
1601919300000|2020-10-05 17:35:00|92185.7|92135.7|92195|92145|92201.2|92151.2|92175.6|92125.6|776
1601919600000|2020-10-05 17:40:00|92195.4|92145.4|92199.3|92149.3|92199.3|92153.3|92174.1|92134.4|665
1601919900000|2020-10-05 17:45:00|92195.8|92145.8|92266|92216|92272.1|92222.1|92192.3|92142.3|990
1601920200000|2020-10-05 17:50:00|92266.7|92216.7|92265.8|92215.8|92274|92231.1|92255.6|92212.3|752
1601920500000|2020-10-05 17:55:00|92266|92216|92349.4|92299.4|92392|92342|92257.4|92207.4|1412
1601920800000|2020-10-05 18:00:00|92349.8|92299.8|92386.3|92336.3|92388.8|92338.8|92343.2|92293.2|1096
1601921100000|2020-10-05 18:05:00|92386.5|92336.5|92368.1|92318.1|92387.1|92337.1|92336.2|92286.2|1171
1601921400000|2020-10-05 18:10:00|92369.1|92319.1|92370.1|92320.1|92382.3|92339.1|92339.5|92289.5|1057
1601921700000|2020-10-05 18:15:00|92369.2|92319.2|92373.2|92323.2|92384.7|92334.7|92366.6|92316.6|906
1601922000000|2020-10-05 18:20:00|92372|92322|92374.7|92324.7|92390.9|92340.9|92370.1|92320.1|764
1601922300000|2020-10-05 18:25:00|92374.8|92324.8|92398.2|92348.2|92402.6|92352.6|92360.6|92310.6|933
1601922600000|2020-10-05 18:30:00|92397.8|92347.8|92383|92333|92398.2|92348.2|92363.6|92313.6|812
1601922900000|2020-10-05 18:35:00|92383.5|92333.5|92362.4|92312.4|92385.4|92335.4|92348.1|92298.1|1024
1601923200000|2020-10-05 18:40:00|92362.8|92312.8|92366.8|92316.8|92372.2|92322.2|92336.7|92286.7|748
1601923500000|2020-10-05 18:45:00|92366.6|92316.6|92352.6|92302.6|92368.3|92320.1|92342.5|92300|687
1601923800000|2020-10-05 18:50:00|92352.1|92302.1|92337.1|92287.1|92360.8|92316.4|92324.3|92274.3|1182
1601924100000|2020-10-05 18:55:00|92336.2|92286.2|92288.2|92238.2|92349.2|92299.2|92286.5|92236.5|1340
1601924400000|2020-10-05 19:00:00|92288.4|92238.4|92243.1|92193.1|92289.4|92239.4|92239.3|92189.3|1049
1601924700000|2020-10-05 19:05:00|92243|92193|92242.4|92192.4|92262.3|92212.3|92239.3|92189.3|945
1601925000000|2020-10-05 19:10:00|92241.9|92191.9|92219.1|92169.1|92245.5|92195.5|92204.6|92162.6|718
1601925300000|2020-10-05 19:15:00|92219.4|92169.4|92173.3|92123.3|92232.8|92182.8|92134.8|92084.8|1292
1601925600000|2020-10-05 19:20:00|92172.3|92122.3|92157.2|92107.2|92172.8|92122.8|92156.3|92106.3|690
1601925900000|2020-10-05 19:25:00|92159.8|92109.8|92159|92109|92170|92120|92148.1|92098.1|785
1601926200000|2020-10-05 19:30:00|92158.7|92108.7|92130|92080|92168.3|92125.9|92128.4|92078.4|814
1601926500000|2020-10-05 19:35:00|92129.9|92079.9|92145.7|92095.7|92167.9|92117.9|92125.9|92075.9|908
1601926800000|2020-10-05 19:40:00|92144.8|92094.8|92127|92077|92147.4|92097.4|92125.1|92075.1|935
1601927100000|2020-10-05 19:45:00|92127.4|92077.4|92108.6|92058.6|92149.6|92099.6|92108.1|92058.1|817
1601927400000|2020-10-05 19:50:00|92109|92059|92028.2|91978.2|92109|92059|92022|91972|1267
1601927700000|2020-10-05 19:55:00|92028.4|91978.4|92036|91986|92058.8|92008.8|92026.6|91976.6|1156
1601928000000|2020-10-05 20:00:00|92034.9|91984.9|92038.6|91988.6|92071.4|92021.4|92024.7|91974.7|908
1601928300000|2020-10-05 20:05:00|92038.7|91988.7|92058|92008|92083.4|92033.4|92034.5|91984.5|892
1601928600000|2020-10-05 20:10:00|92058.1|92008.1|92060.9|92010.9|92076.1|92026.1|92045.7|91995.7|767
1601928900000|2020-10-05 20:15:00|92060.7|92010.7|92067.4|92017.4|92072.5|92022.5|92054.9|92004.9|618
1601929200000|2020-10-05 20:20:00|92067.3|92017.3|92080.3|92030.3|92081.6|92031.6|92060|92010|598
1601929500000|2020-10-05 20:25:00|92079.7|92029.7|92081|92031|92094.5|92044.5|92077.9|92027.9|666
1601929800000|2020-10-05 20:30:00|92078.8|92028.8|92092.6|92042.6|92102.4|92052.4|92078.8|92028.8|533
1601930100000|2020-10-05 20:35:00|92092.5|92042.5|92048.2|91998.2|92098.5|92048.5|92038.7|91988.7|809
1601930400000|2020-10-05 20:40:00|92047.2|91997.2|92043|91993|92102.8|92052.8|92033.2|91983.2|1413
1601930700000|2020-10-05 20:45:00|92043.3|91993.3|92042.6|91992.6|92061.4|92011.4|92032.1|91982.1|1670
1601931000000|2020-10-05 20:50:00|92042.5|91992.5|92019.3|91969.3|92052.7|92002.7|92011.7|91961.7|1732
1601931300000|2020-10-05 20:55:00|92019|91969|92268|91974|92285.8|92021.5|92019|91949.5|1374
1601931600000|2020-10-05 21:00:00|92266|91974.1|92279.6|91995.9|92281.2|91996|92262.3|91963.4|56
1601931900000|2020-10-05 21:05:00|92337|91913|92332.3|91974.1|92369.7|92027.1|92256.8|91912.1|223
1601932200000|2020-10-05 21:10:00|92321.1|91967.1|92345.5|91974.9|92376.2|92015.1|92304.9|91918.7|640
1601932500000|2020-10-05 21:15:00|92347.6|91970.3|92338.6|91941|92427.6|91992.2|92279.1|91896.4|279
1601932800000|2020-10-05 21:20:00|92338.1|91940.5|92334.9|91996.7|92420.2|92021.4|92267.8|91918.2|258
1601933100000|2020-10-05 21:25:00|92323.4|92006|92432.9|91893.9|92973|92434|92240.1|91701.1|210
1601933400000|2020-10-05 21:30:00|92417.4|92004.6|92493.8|91995.2|92699.7|92160.7|92326|91876.3|52
1601933700000|2020-10-05 21:35:00|92263.9|91724.9|92562.2|92023.2|92672.3|92133.3|92263.9|91724.9|119
1601934000000|2020-10-05 21:40:00|92582.8|92043.8|92459.1|91984.9|92620.6|92081.6|92344.7|91927|366
1601934300000|2020-10-05 21:45:00|92469.3|91979.1|92702.6|92163.6|93085|92546|92364.2|91891.7|388
1601934600000|2020-10-05 21:50:00|92730.4|92319|92465.6|91926.6|92779.7|92319|92302|91768.6|245
1601934900000|2020-10-05 21:55:00|92468.7|91929.7|92503.6|91964.6|92538.2|92010.7|92363.1|91905|283
1601935200000|2020-10-05 22:00:00|92411.4|91978.3|92177.7|91972.4|92484|92117.8|92153.2|91900.2|1919
1601935500000|2020-10-05 22:05:00|92176.4|91972.1|92030.3|91980.3|92228.6|92074.3|92018.3|91954.2|1168
1601935800000|2020-10-05 22:10:00|92032.2|91982.2|92059|92009|92107.4|92031.2|92019.1|91957.5|839
1601936100000|2020-10-05 22:15:00|92060|92010|92051.3|92001.3|92116|92016.6|92042|91930.9|441
1601936400000|2020-10-05 22:20:00|92051.4|92001.4|92023.6|91973.6|92096.7|92003.3|92019.7|91920.2|419
1601936700000|2020-10-05 22:25:00|92024.2|91974.2|92080.7|91946.5|92093.7|92010.4|91996.5|91929.3|864
1601937000000|2020-10-05 22:30:00|92082.1|91952.3|92097|91934.3|92108.1|92012.9|92036.1|91899.5|339
1601937300000|2020-10-05 22:35:00|92092.5|91927|91996.2|91946.2|92093|92024.4|91988.9|91927|904
1601937600000|2020-10-05 22:40:00|91996.3|91946.3|92024.8|91974.8|92074.5|91985.1|91994.1|91929.5|979
1601937900000|2020-10-05 22:45:00|92025.8|91975.8|92015.7|91965.7|92035|91985|91997.1|91947.1|832
1601938200000|2020-10-05 22:50:00|92013.5|91963.5|92009|91959|92040.3|91977.7|91991.9|91914.1|722
1601938500000|2020-10-05 22:55:00|92004.5|91954.5|92011.8|91961.8|92023.2|91973.2|91994.2|91944.2|593
1601938800000|2020-10-05 23:00:00|92010.3|91960.3|92087.3|92037.3|92087.9|92037.9|92006.4|91956.4|1198
1601939100000|2020-10-05 23:05:00|92084.3|92034.3|92060.2|92010.2|92137|92057.5|92049|91956.7|815
1601939400000|2020-10-05 23:10:00|92060.1|92010.1|92048.9|91998.9|92094.8|92014.1|92031.3|91959.2|596
1601939700000|2020-10-05 23:15:00|92048.2|91998.2|92034.1|91984.1|92054.8|92004.8|92014.9|91964.9|1055
1601940000000|2020-10-05 23:20:00|92036.7|91986.7|92019.5|91969.5|92040.6|91990.6|92009.6|91959.6|819
1601940300000|2020-10-05 23:25:00|92019.9|91969.9|92017.5|91967.5|92044.3|91994.3|92008.6|91958.6|661
1601940600000|2020-10-05 23:30:00|92017.1|91967.1|92046.9|91996.9|92049.2|91999.2|92010.2|91960.2|728
1601940900000|2020-10-05 23:35:00|92045.8|91995.8|92011.5|91961.5|92084.4|92006.4|92001.2|91933.7|890
1601941200000|2020-10-05 23:40:00|92010.7|91960.7|92030.5|91980.5|92034.1|91984.1|91987.1|91937.1|1051
1601941500000|2020-10-05 23:45:00|92036.8|91986.8|92024|91974|92045.7|91995.7|91997.5|91947.5|997
1601941800000|2020-10-05 23:50:00|92024.6|91974.6|92024.8|91974.8|92046.1|91996.1|92015|91965|778
1601942100000|2020-10-05 23:55:00|92025.2|91975.2|92025.9|91975.9|92035.9|91985.9|92004.5|91954.5|1131
1601942400000|2020-10-06 00:00:00|92028.9|91978.9|92002.2|91952.2|92044|91994|91976.8|91926.8|2187
1601942700000|2020-10-06 00:05:00|92002.7|91952.7|92007.8|91957.8|92034|91984|91996.3|91946.3|1851
1601943000000|2020-10-06 00:10:00|92007.1|91957.1|92003.1|91953.1|92010.8|91960.8|91981.4|91931.4|2187
1601943300000|2020-10-06 00:15:00|91998.4|91948.4|91995|91945|92007.1|91957.1|91970.2|91920.2|1630
1601943600000|2020-10-06 00:20:00|91995.3|91945.3|91987.5|91937.5|92005.2|91955.2|91975.7|91925.7|1951
1601943900000|2020-10-06 00:25:00|91983.4|91933.4|91991.1|91941.1|92009.3|91959.3|91980.2|91930.2|1961
1601944200000|2020-10-06 00:30:00|91993.1|91943.1|91999.9|91949.9|92016.1|91966.1|91985.1|91935.1|2086
1601944500000|2020-10-06 00:35:00|91999.1|91949.1|92033.1|91983.1|92054.9|92004.9|91990.9|91940.9|2058
1601944800000|2020-10-06 00:40:00|92032.4|91982.4|92016|91966|92053.2|92003.2|92012.3|91962.3|1587
1601945100000|2020-10-06 00:45:00|92015.7|91965.7|92011|91961|92046.9|91996.9|92008.4|91958.4|1758
1601945400000|2020-10-06 00:50:00|92011.4|91961.4|92007.5|91957.5|92014.3|91964.3|91984.7|91934.7|2016
1601945700000|2020-10-06 00:55:00|92006.6|91956.6|92007|91957|92027|91977|91988.8|91938.8|1989
1601946000000|2020-10-06 01:00:00|92005.4|91955.4|92031.4|91981.4|92033.6|91983.6|91985.7|91935.7|1326
1601946300000|2020-10-06 01:05:00|92031.3|91981.3|92090.3|92040.3|92094|92044|92012.8|91962.8|1093
1601946600000|2020-10-06 01:10:00|92089.3|92039.3|92072.1|92022.1|92099.3|92049.3|92014.1|91964.1|1487
1601946900000|2020-10-06 01:15:00|92071.2|92021.2|92024|91974|92121.9|92068.7|92023.2|91973.2|1245
1601947200000|2020-10-06 01:20:00|92023.5|91973.5|92095.6|92045.6|92119|92069|92020.3|91970.3|1660
1601947500000|2020-10-06 01:25:00|92096.7|92046.7|92106.6|92056.6|92110.9|92060.9|92075.9|92025.9|1550
1601947800000|2020-10-06 01:30:00|92107.4|92057.4|92105.1|92055.1|92123.3|92073.3|92096.2|92046.2|1585
1601948100000|2020-10-06 01:35:00|92106.2|92056.2|92131|92081|92147|92097|92103.9|92053.9|1707
1601948400000|2020-10-06 01:40:00|92130.1|92080.1|92071.3|92021.3|92137.7|92087.7|92069.2|92019.2|1458
1601948700000|2020-10-06 01:45:00|92072.7|92022.7|92064.2|92014.2|92092.1|92042.1|92057.2|92007.2|1260
1601949000000|2020-10-06 01:50:00|92064|92014|92110.4|92060.4|92113|92063|92057.5|92007.5|1039
1601949300000|2020-10-06 01:55:00|92111|92061|92102.6|92052.6|92113|92063|92086.7|92036.7|1243
1601949600000|2020-10-06 02:00:00|92102.5|92052.5|92080.3|92030.3|92114.9|92064.9|92041.8|91991.8|1645
1601949900000|2020-10-06 02:05:00|92080.8|92030.8|92103.5|92053.5|92121.2|92071.2|92080.8|92030.8|1213
1601950200000|2020-10-06 02:10:00|92102.6|92052.6|92097.8|92047.8|92108.1|92058.1|92093.4|92043.4|1189
1601950500000|2020-10-06 02:15:00|92099.6|92049.6|92075.2|92025.2|92107.4|92057.4|92060.9|92010.9|1438
1601950800000|2020-10-06 02:20:00|92072.6|92022.6|92073.2|92023.2|92100.4|92050.4|92056.9|92006.9|1471
1601951100000|2020-10-06 02:25:00|92074.1|92024.1|92084.5|92034.5|92141.3|92091.3|92068.5|92018.5|1065
1601951400000|2020-10-06 02:30:00|92084.4|92034.4|91994.7|91944.7|92095.2|92045.2|91991.1|91941.1|1462
1601951700000|2020-10-06 02:35:00|91995.5|91945.5|92075|92025|92094.5|92044.5|91981.5|91931.5|987
1601952000000|2020-10-06 02:40:00|92075.6|92025.6|92098.2|92048.2|92101.9|92051.9|92017.5|91967.5|1159
1601952300000|2020-10-06 02:45:00|92096|92046|92024.4|91974.4|92100|92050|92007.3|91957.3|1118
1601952600000|2020-10-06 02:50:00|92025.1|91975.1|92096.7|92046.7|92098.9|92048.9|92021.1|91971.1|1180
1601952900000|2020-10-06 02:55:00|92095.2|92045.2|92029.5|91979.5|92123.9|92073.9|92008.2|91958.2|996
1601953200000|2020-10-06 03:00:00|92029.7|91979.7|92063|92013|92079.6|92029.6|92029.4|91979.4|1287
1601953500000|2020-10-06 03:05:00|92064.6|92014.6|92007.8|91957.8|92065.1|92015.1|92002.4|91952.4|1265
1601953800000|2020-10-06 03:10:00|92007.5|91957.5|92018.8|91968.8|92075.7|92025.7|92001|91951|1179
1601954100000|2020-10-06 03:15:00|92020.2|91970.2|91999.9|91949.9|92022.4|91972.4|91999.2|91949.2|716
1601954400000|2020-10-06 03:20:00|91998.8|91948.8|92014.3|91964.3|92043|91967.3|91995.8|91917|656
1601954700000|2020-10-06 03:25:00|92014.8|91964.8|92007.5|91957.5|92026.9|91976.9|92002.5|91952.5|868
1601955000000|2020-10-06 03:30:00|92007.6|91957.6|91950.8|91900.8|92017.2|91967.2|91915.8|91865.8|1767
1601955300000|2020-10-06 03:35:00|91951.2|91901.2|91974.9|91924.9|91995.9|91945.9|91949.3|91899.3|1250
1601955600000|2020-10-06 03:40:00|91975.4|91925.4|91982|91932|91996.8|91946.8|91963.9|91913.9|1209
1601955900000|2020-10-06 03:45:00|91981.9|91931.9|92036.2|91986.2|92046.3|91996.3|91972.1|91922.1|1256
1601956200000|2020-10-06 03:50:00|92035.9|91985.9|92046.9|91996.9|92055.5|92005.5|92011.3|91961.3|1484
1601956500000|2020-10-06 03:55:00|92046.4|91996.4|92000.8|91950.8|92048.8|91998.8|91996.2|91946.2|1152
1601956800000|2020-10-06 04:00:00|92000.7|91950.7|92059|92009|92062|92012|91998|91948|1214
1601957100000|2020-10-06 04:05:00|92058.7|92008.7|92030.1|91980.1|92058.7|92008.7|92020.8|91970.8|1194
1601957400000|2020-10-06 04:10:00|92028.3|91978.3|92036|91986|92046.3|91996.3|92028.1|91978.1|1093
1601957700000|2020-10-06 04:15:00|92037.6|91987.6|92020.3|91970.3|92050.1|92000.1|92015.8|91965.8|1155
1601958000000|2020-10-06 04:20:00|92019.6|91969.6|92023.4|91973.4|92033.7|91983.7|92018.1|91968.1|991
1601958300000|2020-10-06 04:25:00|92023.3|91973.3|92006.5|91956.5|92031.9|91981.9|92005.5|91955.5|1040
1601958600000|2020-10-06 04:30:00|92006.7|91956.7|91976.2|91926.2|92015.2|91965.2|91964.4|91914.4|894
1601958900000|2020-10-06 04:35:00|91976.3|91926.3|91983.1|91933.1|91985.4|91935.4|91973|91923|627
1601959200000|2020-10-06 04:40:00|91983.3|91933.3|91990.9|91940.9|91997.5|91947.5|91976.8|91926.8|725
1601959500000|2020-10-06 04:45:00|91990.8|91940.8|91991|91941|92003.3|91953.3|91986.3|91936.3|945
1601959800000|2020-10-06 04:50:00|91990.9|91940.9|91992.7|91942.7|91996.8|91946.8|91983.4|91933.4|854
1601960100000|2020-10-06 04:55:00|91992.5|91942.5|92031.2|91981.2|92036.2|91986.2|91988.3|91938.3|1272
1601960400000|2020-10-06 05:00:00|92031.1|91981.1|92031.2|91981.2|92044|91994|92009.3|91959.3|1155
1601960700000|2020-10-06 05:05:00|92032.1|91982.1|92066|92016|92076.5|92026.5|92016.4|91966.4|1246
1601961000000|2020-10-06 05:10:00|92066.1|92016.1|92083.5|92033.5|92087.1|92037.1|92061.5|92011.5|1121
1601961300000|2020-10-06 05:15:00|92084.1|92034.1|92061.9|92011.9|92090.8|92040.8|92055.9|92005.9|1274
1601961600000|2020-10-06 05:20:00|92060.3|92010.3|92051|92001|92064.5|92014.5|92041.7|91991.7|1106
1601961900000|2020-10-06 05:25:00|92050.9|92000.9|92143.5|92093.5|92152.8|92102.8|92037.9|91987.9|1266
1601962200000|2020-10-06 05:30:00|92141.7|92091.7|92111.8|92061.8|92168.3|92118.3|92093.6|92043.6|2019
1601962500000|2020-10-06 05:35:00|92114.2|92064.2|92158.5|92108.5|92169.1|92119.1|92099.7|92049.7|1610
1601962800000|2020-10-06 05:40:00|92158.7|92108.7|92170.1|92120.1|92174|92124|92143.7|92093.7|1350
1601963100000|2020-10-06 05:45:00|92170|92120|92179.1|92129.1|92183.7|92133.7|92151.1|92101.1|1218
1601963400000|2020-10-06 05:50:00|92178.7|92128.7|92171.3|92121.3|92187.8|92137.8|92141.1|92091.1|1233
1601963700000|2020-10-06 05:55:00|92172.1|92122.1|92162.4|92112.4|92177|92127|92144.9|92094.9|1330
1601964000000|2020-10-06 06:00:00|92161.8|92111.8|92101.4|92051.4|92166.3|92116.3|92096|92046|1133
1601964300000|2020-10-06 06:05:00|92101.7|92051.7|92167.6|92117.6|92169.4|92119.4|92097.6|92047.6|1059
1601964600000|2020-10-06 06:10:00|92166.1|92116.1|92151.2|92101.2|92196|92146|92138.5|92098.1|1223
1601964900000|2020-10-06 06:15:00|92158.3|92108.3|92163|92113|92178.4|92134.5|92138.5|92092.2|977
1601965200000|2020-10-06 06:20:00|92163.8|92113.8|92143.8|92093.8|92164.2|92126.7|92111.3|92075.1|924
1601965500000|2020-10-06 06:25:00|92144.3|92094.3|92210.1|92160.1|92225|92183.3|92134.3|92092.8|1184
1601965800000|2020-10-06 06:30:00|92209.7|92159.7|92233.8|92208.8|92275.5|92238.6|92195.3|92159.7|1128
1601966100000|2020-10-06 06:35:00|92233.9|92208.9|92325.8|92275.8|92326.8|92287.9|92233.8|92208.3|1269
1601966400000|2020-10-06 06:40:00|92325.6|92275.6|92325.2|92275.2|92340.3|92299.4|92285.2|92254.7|1093
1601966700000|2020-10-06 06:45:00|92324.9|92274.9|92219.5|92194.5|92325.1|92285.1|92200.4|92150.4|1221
1601967000000|2020-10-06 06:50:00|92218.1|92193.1|92244.1|92194.1|92270|92220.7|92203.1|92156.1|1217
1601967300000|2020-10-06 06:55:00|92243.9|92193.9|92204|92154|92245.6|92195.6|92176.6|92126.6|1506
1601967600000|2020-10-06 07:00:00|92207.2|92157.2|92115.9|92090.9|92243.6|92209.4|92099.5|92061.8|1801
1601967900000|2020-10-06 07:05:00|92110.9|92085.9|91896.9|91846.9|92121.1|92086.7|91805.4|91772|1948
1601968200000|2020-10-06 07:10:00|91895.8|91845.8|92024.9|91999.9|92072.2|92024.2|91885.4|91842.5|1826
1601968500000|2020-10-06 07:15:00|92026.4|92001.4|92155.6|92105.6|92203.6|92153.6|92014.2|91989.2|1760
1601968800000|2020-10-06 07:20:00|92155.4|92105.4|92130.8|92080.8|92188|92153.3|92113.4|92073.2|1538
1601969100000|2020-10-06 07:25:00|92130.4|92080.4|92070|92020|92131|92096.5|92051.8|92001.8|1599
1601969400000|2020-10-06 07:30:00|92071.7|92021.7|92108.9|92058.9|92203.6|92153.6|92067.7|92017.7|1675
1601969700000|2020-10-06 07:35:00|92096.2|92071.2|92200.6|92150.6|92200.6|92150.6|92068.2|92037.1|1455
1601970000000|2020-10-06 07:40:00|92199.2|92149.2|92258.1|92233.1|92301.5|92251.5|92168.8|92128.6|1621
1601970300000|2020-10-06 07:45:00|92259.1|92234.1|92089.7|92064.7|92289.2|92247.2|92089.4|92063.6|1560
1601970600000|2020-10-06 07:50:00|92099.5|92049.5|92129.9|92104.9|92183.1|92147.6|92094.3|92048.3|1480
1601970900000|2020-10-06 07:55:00|92130|92105|92121.8|92071.8|92142.3|92105.1|92068.8|92032.5|1371
1601971200000|2020-10-06 08:00:00|92121.2|92071.2|92256.3|92206.3|92258|92213.8|92077.3|92027.3|1526
1601971500000|2020-10-06 08:05:00|92257.3|92207.3|92274.6|92249.6|92327.1|92277.1|92219|92174.9|1542
1601971800000|2020-10-06 08:10:00|92274.2|92249.2|92246.7|92221.7|92323.6|92283.8|92235.4|92200.8|1618
1601972100000|2020-10-06 08:15:00|92246.3|92221.3|92264.9|92239.9|92285.1|92260.1|92242.9|92213.7|1303
1601972400000|2020-10-06 08:20:00|92265.3|92240.3|92255.3|92230.3|92316.4|92291.4|92207.8|92180.3|1435
1601972700000|2020-10-06 08:25:00|92256|92231|92300.3|92275.3|92311.1|92282.4|92254.9|92229.9|1453
1601973000000|2020-10-06 08:30:00|92300.2|92275.2|92269.4|92244.4|92311.4|92286.4|92255.5|92230.5|1298
1601973300000|2020-10-06 08:35:00|92269|92244|92273.6|92248.6|92325.4|92300.4|92247.5|92218.7|1466
1601973600000|2020-10-06 08:40:00|92273.4|92248.4|92406.1|92381.1|92418.5|92393.5|92273.2|92248.2|1481
1601973900000|2020-10-06 08:45:00|92405.9|92380.9|92330.2|92305.2|92413.7|92388.7|92324|92291.9|1401
1601974200000|2020-10-06 08:50:00|92329.5|92304.5|92304.6|92279.6|92362.2|92320.9|92287.8|92262.8|1316
1601974500000|2020-10-06 08:55:00|92304.2|92279.2|92262.2|92237.2|92334.7|92295.1|92235.8|92201.1|1488
1601974800000|2020-10-06 09:00:00|92261.8|92236.8|92241.8|92216.8|92315.5|92282.9|92234.7|92209.7|1369
1601975100000|2020-10-06 09:05:00|92241.2|92216.2|92267.1|92242.1|92311.1|92273.8|92232.2|92207.2|1295
1601975400000|2020-10-06 09:10:00|92267.9|92242.9|92297.3|92272.3|92393.2|92356.5|92252.4|92227.4|1456
1601975700000|2020-10-06 09:15:00|92297.2|92272.2|92319.6|92294.6|92327.7|92302.7|92279.9|92251|1295
1601976000000|2020-10-06 09:20:00|92319.3|92294.3|92258.1|92233.1|92325.9|92300.9|92248.3|92211.6|1112
1601976300000|2020-10-06 09:25:00|92257.7|92232.7|92245.9|92220.9|92271.6|92246.6|92233.8|92208.8|1110
1601976600000|2020-10-06 09:30:00|92246.2|92221.2|92314.5|92289.5|92322.2|92297.2|92240.9|92215.9|1069
1601976900000|2020-10-06 09:35:00|92314.4|92289.4|92308.5|92283.5|92317.4|92292.4|92250.9|92225.9|1405
1601977200000|2020-10-06 09:40:00|92307.5|92282.5|92327.7|92302.7|92339.6|92314.6|92283.8|92258.8|1005
1601977500000|2020-10-06 09:45:00|92327.5|92302.5|92337|92312|92355.4|92330.4|92317.5|92292.5|1023
1601977800000|2020-10-06 09:50:00|92337.1|92312.1|92350.1|92325.1|92351.3|92326.3|92277.8|92252.8|1095
1601978100000|2020-10-06 09:55:00|92349.7|92324.7|92360.5|92335.5|92376.2|92351.2|92336.4|92311.4|1292
1601978400000|2020-10-06 10:00:00|92361.9|92336.9|92459|92434|92461.7|92436.7|92359.8|92334.8|1148
1601978700000|2020-10-06 10:05:00|92458.9|92433.9|92425.9|92400.9|92481.1|92456.1|92422.9|92397.9|1154
1601979000000|2020-10-06 10:10:00|92426.3|92401.3|92414.6|92389.6|92436.2|92411.2|92388.7|92363.7|1398
1601979300000|2020-10-06 10:15:00|92414.7|92389.7|92471.8|92446.8|92485.9|92460.9|92363.2|92327.2|1393
1601979600000|2020-10-06 10:20:00|92471.7|92446.7|92439|92414|92482.4|92457.4|92437.5|92412.5|1373
1601979900000|2020-10-06 10:25:00|92440.8|92415.8|92426.5|92401.5|92449.4|92417.3|92363.2|92338.2|1473
1601980200000|2020-10-06 10:30:00|92426.1|92401.1|92480.8|92455.8|92494|92469|92411.7|92386.7|1219
1601980500000|2020-10-06 10:35:00|92481.1|92456.1|92405.6|92380.6|92482.8|92457.8|92377.9|92348.3|1333
1601980800000|2020-10-06 10:40:00|92405.2|92380.2|92283|92258|92406.4|92381.4|92244.9|92219.9|1418
1601981100000|2020-10-06 10:45:00|92283.5|92258.5|92247.5|92222.5|92292.5|92267.5|92217.3|92192.3|1409
1601981400000|2020-10-06 10:50:00|92247|92222|92312.7|92287.7|92328.3|92301.2|92219.8|92194.8|1138
1601981700000|2020-10-06 10:55:00|92312.6|92287.6|92368.8|92343.8|92430.8|92380.8|92289|92250.9|1970
1601982000000|2020-10-06 11:00:00|92367.4|92342.4|92375.3|92350.3|92436.9|92400.1|92352.1|92327.1|1384
1601982300000|2020-10-06 11:05:00|92375.7|92350.7|92378.2|92353.2|92382.1|92357.1|92357.8|92332.8|1034
1601982600000|2020-10-06 11:10:00|92378.1|92353.1|92375|92350|92393.5|92368.5|92340.2|92315.2|1171
1601982900000|2020-10-06 11:15:00|92375.2|92350.2|92306.4|92281.4|92375.2|92350.2|92302.7|92277.7|1204
1601983200000|2020-10-06 11:20:00|92306.2|92281.2|92237.1|92212.1|92307|92282|92221.9|92196.9|1170
1601983500000|2020-10-06 11:25:00|92237|92212|92152.4|92127.4|92238.7|92213.7|92140.1|92115.1|1373
1601983800000|2020-10-06 11:30:00|92152.2|92127.2|92097.3|92072.3|92183.8|92146.8|92088.9|92063.9|1527
1601984100000|2020-10-06 11:35:00|92097|92072|92076.7|92051.7|92128|92103|92071.4|92046.4|1549
1601984400000|2020-10-06 11:40:00|92076.9|92051.9|92049|92024|92090.6|92065.6|92042.9|92017.9|1285
1601984700000|2020-10-06 11:45:00|92048.4|92023.4|92067.7|92042.7|92087.8|92062.8|92047.8|92022.8|1006
1601985000000|2020-10-06 11:50:00|92069.4|92044.4|92128.6|92103.6|92139.3|92114.3|92045.5|92020.5|1280
1601985300000|2020-10-06 11:55:00|92128|92103|92088.2|92063.2|92129.1|92104.1|92039.3|92014.3|1560
1601985600000|2020-10-06 12:00:00|92088.8|92063.8|92127.8|92102.8|92164.3|92139.3|92081.6|92056.6|1508
1601985900000|2020-10-06 12:05:00|92127.9|92102.9|92091.4|92066.4|92143.2|92118.2|92089.8|92064.8|1509
1601986200000|2020-10-06 12:10:00|92090.9|92065.9|92088.7|92063.7|92091|92066|92037.1|92012.1|1404
1601986500000|2020-10-06 12:15:00|92088.9|92063.9|92066.8|92041.8|92089|92064|92061.1|92036.1|1128
1601986800000|2020-10-06 12:20:00|92067|92042|91932.5|91907.5|92072.7|92047.7|91911.8|91886.8|1633
1601987100000|2020-10-06 12:25:00|91933.1|91908.1|91942.2|91917.2|91963.9|91938.9|91903.1|91878.1|1472
1601987400000|2020-10-06 12:30:00|91940.1|91915.1|91972.6|91947.6|91978|91953|91908.3|91883.3|1500
1601987700000|2020-10-06 12:35:00|91972.8|91947.8|92007.2|91982.2|92044.9|92019.9|91963.4|91938.4|1404
1601988000000|2020-10-06 12:40:00|92007.3|91982.3|92143.2|92118.2|92168.8|92143.8|91983.1|91958.1|1439
1601988300000|2020-10-06 12:45:00|92142.6|92117.6|92133.1|92108.1|92155.3|92124.5|92087.9|92062.9|1498
1601988600000|2020-10-06 12:50:00|92133.3|92108.3|92160.8|92135.8|92168.1|92139|92099.5|92059.4|1321
1601988900000|2020-10-06 12:55:00|92161.9|92136.9|92128.4|92103.4|92202.2|92161.7|92120.5|92095.5|1477
1601989200000|2020-10-06 13:00:00|92128.3|92103.3|92157.6|92132.6|92165.4|92140.4|92110.7|92085.7|1415
1601989500000|2020-10-06 13:05:00|92157.9|92132.9|92100|92075|92157.9|92132.9|92097.8|92072.8|1391
1601989800000|2020-10-06 13:10:00|92099.8|92074.8|92112.2|92087.2|92155.6|92126.1|92063.6|92029.5|1448
1601990100000|2020-10-06 13:15:00|92111.7|92086.7|92082.7|92057.7|92142.8|92117.8|92056.2|92010.3|1433
1601990400000|2020-10-06 13:20:00|92080.8|92055.8|92094.3|92069.3|92108.5|92083.5|92024.9|91999.9|2020
1601990700000|2020-10-06 13:25:00|92094.7|92069.7|92090.8|92065.8|92109|92084|92014|91989|1616
1601991000000|2020-10-06 13:30:00|92091.8|92066.8|92074.2|92049.2|92117.9|92092.9|92011.9|91976.2|1846
1601991300000|2020-10-06 13:35:00|92074.1|92049.1|92079.6|92054.6|92101|92076|92017.6|91992.6|1705
1601991600000|2020-10-06 13:40:00|92079.7|92054.7|92073.5|92048.5|92125.4|92100.4|92055.4|92030.4|1788
1601991900000|2020-10-06 13:45:00|92073.8|92048.8|92189.5|92164.5|92204.8|92174.8|92049.3|92009.8|1816
1601992200000|2020-10-06 13:50:00|92188.8|92163.8|92390.2|92365.2|92392.5|92367.5|92186.4|92161.4|1835
1601992500000|2020-10-06 13:55:00|92407.6|92357.6|92395.4|92370.4|92439.2|92400.1|92354.5|92318.1|1933
1601992800000|2020-10-06 14:00:00|92395.5|92370.5|92387|92362|92399.8|92370.8|92334.2|92297.9|1789
1601993100000|2020-10-06 14:05:00|92387.2|92362.2|92374.3|92349.3|92425.8|92398.6|92344.6|92319.6|1586
1601993400000|2020-10-06 14:10:00|92372.7|92347.7|92376.3|92351.3|92398.2|92373.2|92353.6|92328.6|1590
1601993700000|2020-10-06 14:15:00|92376.6|92351.6|92377.5|92352.5|92442.6|92417.6|92371.8|92346.8|1646
1601994000000|2020-10-06 14:20:00|92379|92354|92420.4|92395.4|92476.8|92451.8|92374.6|92345.7|1657
1601994300000|2020-10-06 14:25:00|92420.6|92395.6|92473.9|92423.9|92519|92494|92418|92393|1573
1601994600000|2020-10-06 14:30:00|92473.3|92423.3|92447.9|92422.9|92490.7|92458.4|92404|92371.1|1618
1601994900000|2020-10-06 14:35:00|92447.8|92422.8|92522.3|92497.3|92547|92509|92421.4|92396.4|1641
1601995200000|2020-10-06 14:40:00|92523.6|92498.6|92704.2|92654.2|92722.3|92672.3|92489.8|92459.6|1681
1601995500000|2020-10-06 14:45:00|92703.2|92653.2|92542.7|92517.7|92711.6|92676.5|92518.4|92480.6|1859
1601995800000|2020-10-06 14:50:00|92543|92518|92595.3|92570.3|92627.7|92582.3|92484.3|92441.2|1811
1601996100000|2020-10-06 14:55:00|92595.1|92570.1|92631.3|92606.3|92683.9|92647.6|92577.7|92533.4|1948
1601996400000|2020-10-06 15:00:00|92631.6|92606.6|92575.3|92550.3|92643.5|92618.5|92548.7|92516.2|1788
1601996700000|2020-10-06 15:05:00|92574.9|92549.9|92578.4|92553.4|92617.3|92591|92547.8|92522.8|1753
1601997000000|2020-10-06 15:10:00|92578.6|92553.6|92724|92699|92745.4|92705.5|92578.3|92553.3|1638
1601997300000|2020-10-06 15:15:00|92723.8|92698.8|92637.3|92587.3|92738.8|92713.8|92619.2|92570.6|1613
1601997600000|2020-10-06 15:20:00|92640.2|92590.2|92736.2|92686.2|92736.2|92691.9|92627.9|92578|1853
1601997900000|2020-10-06 15:25:00|92732.2|92682.2|92713.4|92663.4|92767.4|92720.5|92698.5|92657|1872
1601998200000|2020-10-06 15:30:00|92713.1|92663.1|92685|92660|92733.4|92692.5|92556.5|92506.5|1992
1601998500000|2020-10-06 15:35:00|92697.3|92647.3|92646.7|92621.7|92697.3|92647.3|92616.7|92580.6|1634
1601998800000|2020-10-06 15:40:00|92646.6|92621.6|92656.3|92631.3|92723.5|92698.5|92636.8|92611.8|1562
1601999100000|2020-10-06 15:45:00|92655.8|92630.8|92759.5|92734.5|92768|92735.7|92655.8|92630.8|1483
1601999400000|2020-10-06 15:50:00|92759.1|92734.1|92874|92849|92904.9|92872|92759.1|92731.5|1659
1601999700000|2020-10-06 15:55:00|92874.2|92849.2|92903.7|92853.7|92912.8|92872.5|92850.8|92817.2|1462
1602000000000|2020-10-06 16:00:00|92903.3|92853.3|92838.7|92813.7|92904.4|92854.4|92746.3|92709.1|1676
1602000300000|2020-10-06 16:05:00|92838.8|92813.8|92874.2|92824.2|92901.6|92860.9|92838.7|92801.4|1645
1602000600000|2020-10-06 16:10:00|92874.1|92824.1|92822.7|92772.7|92875.2|92826.4|92818.5|92770.4|1163
1602000900000|2020-10-06 16:15:00|92822.5|92772.5|92807.6|92782.6|92840.8|92805.4|92801|92770.4|1176
1602001200000|2020-10-06 16:20:00|92810|92785|92760.1|92710.1|92834.6|92797.3|92748.3|92698.3|1396
1602001500000|2020-10-06 16:25:00|92759.9|92709.9|92792.6|92767.6|92800.8|92768.5|92727.2|92677.2|1327
1602001800000|2020-10-06 16:30:00|92791.8|92766.8|92837.6|92787.6|92875.4|92825.4|92773.1|92733.6|1482
1602002100000|2020-10-06 16:35:00|92837.8|92787.8|92826.1|92801.1|92905|92859.1|92813.5|92779.1|1414
1602002400000|2020-10-06 16:40:00|92826.2|92801.2|92814.1|92789.1|92842.6|92806.1|92799.6|92765.7|1070
1602002700000|2020-10-06 16:45:00|92826.7|92776.7|92772.7|92747.7|92847.1|92805.7|92769.5|92736|1047
1602003000000|2020-10-06 16:50:00|92772.5|92747.5|92681.1|92631.1|92789.3|92748|92660.8|92621.5|1433
1602003300000|2020-10-06 16:55:00|92681.3|92631.3|92685.6|92635.6|92714.5|92664.5|92650.4|92602.1|1305
1602003600000|2020-10-06 17:00:00|92685.5|92635.5|92702.5|92652.5|92704.9|92663.6|92665|92625.4|1083
1602003900000|2020-10-06 17:05:00|92703.9|92653.9|92705|92655|92712|92671.5|92686|92642.6|1042
1602004200000|2020-10-06 17:10:00|92705.2|92655.2|92676|92651|92719|92685.1|92672.1|92629.9|1042
1602004500000|2020-10-06 17:15:00|92676.6|92651.6|92675.6|92650.6|92704.7|92670.4|92670.9|92643.7|935
1602004800000|2020-10-06 17:20:00|92674.9|92649.9|92761.7|92711.7|92761.7|92720|92674.9|92641.5|1376
1602005100000|2020-10-06 17:25:00|92759.8|92709.8|92801.2|92751.2|92803.6|92757.9|92746.8|92709.1|1056
1602005400000|2020-10-06 17:30:00|92801.8|92751.8|92775.6|92750.6|92808.3|92772.6|92774.6|92740.7|1035
1602005700000|2020-10-06 17:35:00|92775.9|92750.9|92827.3|92802.3|92854.7|92820|92775.9|92750.9|1266
1602006000000|2020-10-06 17:40:00|92827.4|92802.4|92845.4|92795.4|92858.6|92819.3|92825.1|92786.1|1018
1602006300000|2020-10-06 17:45:00|92846|92796|92806|92756|92849.3|92799.3|92788.7|92738.7|1028
1602006600000|2020-10-06 17:50:00|92806.1|92756.1|92791.8|92741.8|92817.9|92767.9|92772.2|92728.8|1049
1602006900000|2020-10-06 17:55:00|92790.9|92740.9|92777.9|92752.9|92796.4|92755.1|92758.7|92722.2|1049
1602007200000|2020-10-06 18:00:00|92791.8|92741.8|92777.3|92727.3|92792.3|92762.2|92738.4|92706.7|1059
1602007500000|2020-10-06 18:05:00|92776.7|92726.7|92768.1|92743.1|92780.9|92746.8|92737.1|92701|983
1602007800000|2020-10-06 18:10:00|92768|92743|92711.3|92661.3|92772.5|92747.5|92709.4|92659.4|1028
1602008100000|2020-10-06 18:15:00|92713.3|92663.3|92714.4|92664.4|92732.5|92682.5|92690.3|92640.3|971
1602008400000|2020-10-06 18:20:00|92714.5|92664.5|92667.7|92617.7|92735.1|92685.1|92665.9|92615.9|1112
1602008700000|2020-10-06 18:25:00|92667.2|92617.2|92674.7|92624.7|92691.6|92651.1|92628.7|92578.7|1270
1602009000000|2020-10-06 18:30:00|92674.6|92624.6|92632.1|92582.1|92676.9|92636.2|92623.9|92573.9|1037
1602009300000|2020-10-06 18:35:00|92632.7|92582.7|92633.7|92583.7|92671.3|92634|92624.3|92574.3|1046
1602009600000|2020-10-06 18:40:00|92633|92583|92637.9|92587.9|92639.5|92589.5|92610.9|92560.9|1007
1602009900000|2020-10-06 18:45:00|92638.5|92588.5|92818.8|92768.8|92837.9|92787.9|92610.4|92565.9|1377
1602010200000|2020-10-06 18:50:00|92822.6|92772.6|93291.9|93241.9|93302.5|93252.5|92818.9|92768.9|2321
1602010500000|2020-10-06 18:55:00|93292.4|93242.4|93330.3|93280.3|93565.6|93515.6|93274.3|93224.3|2294
1602010800000|2020-10-06 19:00:00|93332.7|93282.7|93510.1|93460.1|93561|93511|93327.9|93282.7|2267
1602011100000|2020-10-06 19:05:00|93513.3|93463.3|93605.9|93555.9|93672.8|93622.8|93473.5|93423.5|2146
1602011400000|2020-10-06 19:10:00|93606.3|93556.3|93417.5|93367.5|93632.2|93582.2|93414.6|93364.6|1978
1602011700000|2020-10-06 19:15:00|93418|93368|93463.7|93413.7|93509.6|93459.6|93418|93368|1789
1602012000000|2020-10-06 19:20:00|93463.8|93413.8|93425|93375|93489.5|93439.5|93390.5|93340.5|1725
1602012300000|2020-10-06 19:25:00|93432.7|93382.7|93273.6|93223.6|93459.5|93409.5|93262.9|93212.9|1750
1602012600000|2020-10-06 19:30:00|93274.2|93224.2|93157.7|93107.7|93314.8|93259.3|93034.4|92924.8|2090
1602012900000|2020-10-06 19:35:00|93155.2|93105.2|93264.3|93214.3|93331.3|93266.3|93143|93093|1804
1602013200000|2020-10-06 19:40:00|93266.9|93216.9|93291.7|93241.7|93348.1|93291|93205|93155|1774
1602013500000|2020-10-06 19:45:00|93291.8|93241.8|93347.4|93297.4|93447.5|93397.5|93263.9|93213.9|1824
1602013800000|2020-10-06 19:50:00|93346.5|93296.5|93363.5|93313.5|93449.6|93399.6|93336.3|93286.3|1877
1602014100000|2020-10-06 19:55:00|93363.3|93313.3|93343|93293|93363.3|93313.3|93312.6|93262.6|1255
1602014400000|2020-10-06 20:00:00|93340.8|93290.8|93369.6|93319.6|93377.9|93327.9|93323.2|93273.2|1063
1602014700000|2020-10-06 20:05:00|93368.7|93318.7|93475.5|93425.5|93483.8|93433.8|93366.2|93316.2|1246
1602015000000|2020-10-06 20:10:00|93475.4|93425.4|93481.3|93431.3|93490.8|93440.8|93466.2|93416.2|1027
1602015300000|2020-10-06 20:15:00|93484.3|93434.3|93489.8|93439.8|93503|93453|93472.4|93422.4|696
1602015600000|2020-10-06 20:20:00|93490.2|93440.2|93488.3|93438.3|93491.1|93447.9|93465.9|93415.9|656
1602015900000|2020-10-06 20:25:00|93487.6|93437.6|93452.3|93402.3|93493.3|93443.3|93449.7|93399.7|724
1602016200000|2020-10-06 20:30:00|93453.3|93403.3|93533|93483|93540|93490|93450.9|93400.9|1018
1602016500000|2020-10-06 20:35:00|93533.1|93483.1|93590.2|93540.2|93593|93543|93525|93475|923
1602016800000|2020-10-06 20:40:00|93589.5|93539.5|93657.3|93607.3|93709.5|93659.5|93580|93530|1257
1602017100000|2020-10-06 20:45:00|93659.7|93609.7|93709.7|93659.7|93734.6|93684.6|93655.8|93605.8|1539
1602017400000|2020-10-06 20:50:00|93711.1|93661.1|93768.6|93718.6|93780.8|93730.8|93707.8|93657.8|1269
1602017700000|2020-10-06 20:55:00|93768.5|93718.5|93739.1|93518.8|93858.1|93718.5|93669.4|93432.3|1176
1602018000000|2020-10-06 21:00:00|93739|93518.9|93979.4|93448.3|93981|93518.9|93731.2|93410.9|39
1602018300000|2020-10-06 21:05:00|94054.7|93515.7|94017|93478|94054.7|93515.7|93877|93434.5|150
1602018600000|2020-10-06 21:10:00|93923.5|93471.2|93987.4|93448.4|93995.1|93481.1|93877|93433.3|254
1602018900000|2020-10-06 21:15:00|93988.8|93449.8|93943.2|93471|94019.4|93480.4|93899.7|93408.6|244
1602019200000|2020-10-06 21:20:00|93877|93481.1|94013.4|93474.4|94043.2|93504.2|93877|93412.8|148
1602019500000|2020-10-06 21:25:00|93999.8|93460.8|93996.8|93457.8|94044.2|93505.2|93877|93376.6|133
1602019800000|2020-10-06 21:30:00|93993.1|93454.1|93964.7|93460.4|94031.5|93492.5|93877|93419.3|387
1602020100000|2020-10-06 21:35:00|93960.4|93431.6|93865.9|93424|94031.7|93505|93789.8|93387.5|416
1602020400000|2020-10-06 21:40:00|93885|93426|93989.8|93450.8|94026|93487|93751.3|93364.5|566
1602020700000|2020-10-06 21:45:00|93971.3|93432.3|93979.6|93446.8|94051.1|93531.7|93921.2|93401.1|460
1602021000000|2020-10-06 21:50:00|93987.9|93452|94025.7|93486.7|94042.2|93503.2|93872.5|93379.3|310
1602021300000|2020-10-06 21:55:00|93984.8|93445.8|93932.4|93484.2|94057.4|93520.1|93907|93431.7|388
1602021600000|2020-10-06 22:00:00|93939.1|93456.3|93654.6|93510.9|93991.3|93698.3|93654.6|93456.3|1667
1602021900000|2020-10-06 22:05:00|93654.1|93513.4|93885.2|93603.9|94029.7|93714.4|93654|93468.3|1592
1602022200000|2020-10-06 22:10:00|93877.1|93614.8|93900.3|93677.1|94086.3|93702.5|93751.7|93473.4|1148
1602022500000|2020-10-06 22:15:00|93900.8|93666.6|93838.2|93555.9|93967.3|93687.3|93675.5|93428.3|988
1602022800000|2020-10-06 22:20:00|93838.9|93561.3|93856.5|93487.2|93891.7|93600.8|93780.6|93430.5|596
1602023100000|2020-10-06 22:25:00|93810.5|93518.6|93698.3|93240.7|93860.3|93538.3|93477.7|93034.3|686
1602023400000|2020-10-06 22:30:00|93720.8|93217.5|93717.1|93361.5|93946.1|93638.9|93537.4|93091.4|815
1602023700000|2020-10-06 22:35:00|93721.6|93356|93692.4|93303|93912.5|93556.1|93679.4|93216.6|618
1602024000000|2020-10-06 22:40:00|93692.1|93300|93846|93353.6|93910.4|93401.7|93606.8|93296.1|440
1602024300000|2020-10-06 22:45:00|93866.3|93371|93854.3|93332.1|93919.8|93489.9|93702.4|93163.4|653
1602024600000|2020-10-06 22:50:00|93849.6|93337.3|93914.4|93375.6|93927.2|93428.8|93821.4|93320.5|514
1602024900000|2020-10-06 22:55:00|93917.5|93378.5|93855.9|93504.9|93921.7|93538.2|93827.7|93355.7|540
1602025200000|2020-10-06 23:00:00|93859.4|93494.1|93845.2|93575.1|93889.7|93649.7|93798.3|93479.2|612
1602025500000|2020-10-06 23:05:00|93844.8|93576.1|93741.5|93534.5|93849.9|93609.4|93725.6|93510.5|491
1602025800000|2020-10-06 23:10:00|93738.1|93538.3|93744.3|93550.6|93781.4|93584.2|93725.5|93486.2|422
1602026100000|2020-10-06 23:15:00|93743.6|93544.8|93745.6|93504.8|93771.1|93571.5|93699.4|93445.6|597
1602026400000|2020-10-06 23:20:00|93735.4|93497.9|93739.1|93491.8|93753.9|93526.1|93716.6|93447.4|609
1602026700000|2020-10-06 23:25:00|93739.5|93486.4|93699.7|93649.7|93828.3|93674.9|93681.6|93462.8|795
1602027000000|2020-10-06 23:30:00|93693.7|93643.7|93665.8|93535.2|93740.8|93661.8|93559.7|93431.9|1048
1602027300000|2020-10-06 23:35:00|93617.4|93567.4|93656.1|93514.7|93702.7|93573.9|93590|93465.7|708
1602027600000|2020-10-06 23:40:00|93653.1|93514.3|93639.8|93509.2|93705.1|93571.3|93596.7|93456.5|444
1602027900000|2020-10-06 23:45:00|93637.8|93511.8|93659.6|93488.5|93685.3|93562.9|93585|93455.6|648
1602028200000|2020-10-06 23:50:00|93659.2|93489.4|93630.5|93469.3|93679.6|93576.3|93589.7|93421.4|616
1602028500000|2020-10-06 23:55:00|93629.8|93466.2|93618.1|93473.2|93649.5|93497.2|93609.5|93421.6|523
1602028800000|2020-10-07 00:00:00|93625.3|93471.2|93654.6|93527.9|93673.5|93570.4|93574.6|93452|958
1602029100000|2020-10-07 00:05:00|93654.9|93524.5|93618.8|93568.8|93671.5|93588.9|93610.4|93504.1|972
1602029400000|2020-10-07 00:10:00|93618.5|93568.5|93572.3|93522.3|93627.3|93577.3|93569.4|93519.4|1200
1602029700000|2020-10-07 00:15:00|93572|93522|93576.6|93526.6|93644.8|93550.9|93559.5|93474.5|1239
1602030000000|2020-10-07 00:20:00|93576.9|93526.9|93598.5|93432.5|93634.4|93546.6|93550.4|93427.6|816
1602030300000|2020-10-07 00:25:00|93632.7|93407.6|93600.2|93450.2|93633.9|93509.6|93553.3|93407.6|825
1602030600000|2020-10-07 00:30:00|93600.3|93450.4|93629.7|93491|93665.2|93548.4|93551.6|93437.7|794
1602030900000|2020-10-07 00:35:00|93623.1|93497.5|93620.9|93570.9|93673.9|93575.1|93585.2|93459|744
1602031200000|2020-10-07 00:40:00|93620.4|93570.4|93657.2|93518.9|93688.7|93584.8|93600.9|93477.3|769
1602031500000|2020-10-07 00:45:00|93657.3|93519|93636.7|93586.7|93695.1|93606.3|93597.1|93499.4|739
1602031800000|2020-10-07 00:50:00|93640.2|93590.2|93639.9|93589.9|93693.3|93607|93621.5|93543.6|1099
1602032100000|2020-10-07 00:55:00|93640.1|93590.1|93629.1|93579.1|93654.5|93604.5|93608.8|93558.8|1216
1602032400000|2020-10-07 01:00:00|93629.8|93579.8|93731.8|93681.8|93753.8|93703.8|93629.6|93579.6|1462
1602032700000|2020-10-07 01:05:00|93731.6|93681.6|93703.6|93653.6|93742.7|93692.7|93686.6|93636.6|1149
1602033000000|2020-10-07 01:10:00|93703.7|93653.7|93723.2|93673.2|93740.8|93688.6|93689.2|93615.1|1276
1602033300000|2020-10-07 01:15:00|93719.7|93669.7|93697|93647|93726.5|93676.5|93685.5|93635.5|1088
1602033600000|2020-10-07 01:20:00|93696.9|93646.9|93710.7|93660.7|93756|93684.1|93688.7|93619.2|896
1602033900000|2020-10-07 01:25:00|93710.3|93660.3|93812|93762|93819.4|93769.4|93703.4|93653.4|1178
1602034200000|2020-10-07 01:30:00|93812.8|93762.8|93781.6|93731.6|93829.1|93779.1|93767.9|93717.9|1286
1602034500000|2020-10-07 01:35:00|93781.7|93731.7|93774.7|93724.7|93813.8|93763.8|93766.8|93716.8|1073
1602034800000|2020-10-07 01:40:00|93775.3|93725.3|93780.2|93730.2|93796.3|93746.3|93761.1|93711.1|1225
1602035100000|2020-10-07 01:45:00|93781.2|93731.2|93727.8|93677.8|93783|93733|93721.1|93671.1|1022
1602035400000|2020-10-07 01:50:00|93728.4|93678.4|93713|93663|93747.8|93691.2|93657|93607|1446
1602035700000|2020-10-07 01:55:00|93713.3|93663.3|93682.7|93632.7|93728.1|93678.1|93667.2|93617.2|1499
1602036000000|2020-10-07 02:00:00|93683.2|93633.2|93655.9|93605.9|93706|93656|93640.5|93590.5|1651
1602036300000|2020-10-07 02:05:00|93656.9|93606.9|93638.7|93588.7|93675.2|93625.2|93624.3|93574.3|1289
1602036600000|2020-10-07 02:10:00|93638.2|93588.2|93649.1|93599.1|93662.2|93612.2|93630|93580|1240
1602036900000|2020-10-07 02:15:00|93650.7|93600.7|93620.1|93570.1|93659.1|93609.1|93603.8|93553.8|1304
1602037200000|2020-10-07 02:20:00|93619.9|93569.9|93650.7|93600.7|93658.6|93608.6|93618.6|93568.6|1218
1602037500000|2020-10-07 02:25:00|93651.8|93601.8|93638.4|93588.4|93658.9|93608.9|93627.5|93577.5|766
1602037800000|2020-10-07 02:30:00|93638.1|93588.1|93642.7|93592.7|93649.6|93599.6|93629.5|93579.5|699
1602038100000|2020-10-07 02:35:00|93642.6|93592.6|93639.9|93589.9|93659.4|93609.4|93629.6|93579.6|807
1602038400000|2020-10-07 02:40:00|93640.1|93590.1|93654.9|93604.9|93657.2|93607.2|93629.4|93579.4|977
1602038700000|2020-10-07 02:45:00|93655.2|93605.2|93653.1|93603.1|93658.9|93608.9|93624.5|93574.5|968
1602039000000|2020-10-07 02:50:00|93653.2|93603.2|93638.2|93588.2|93655.3|93605.3|93602.9|93552.9|1014
1602039300000|2020-10-07 02:55:00|93638.3|93588.3|93641.8|93591.8|93653.3|93603.3|93613.8|93563.8|985
1602039600000|2020-10-07 03:00:00|93638.1|93588.1|93675.1|93625.1|93682|93632|93633.4|93583.4|780
1602039900000|2020-10-07 03:05:00|93675|93625|93685.7|93635.7|93695.7|93645.7|93670.6|93620.6|918
1602040200000|2020-10-07 03:10:00|93685.9|93635.9|93668.7|93618.7|93685.9|93635.9|93658.7|93608.7|890
1602040500000|2020-10-07 03:15:00|93669|93619|93662.7|93612.7|93675.2|93625.2|93656.8|93606.8|768
1602040800000|2020-10-07 03:20:00|93662.5|93612.5|93680|93630|93691.9|93641.9|93657.4|93607.4|1065
1602041100000|2020-10-07 03:25:00|93680.6|93630.6|93660.9|93610.9|93683.1|93633.1|93647.2|93597.2|992
1602041400000|2020-10-07 03:30:00|93660.6|93610.6|93657.8|93607.8|93675.8|93625.8|93650.5|93600.5|1182
1602041700000|2020-10-07 03:35:00|93659.1|93609.1|93661|93611|93670|93626.2|93647.3|93597.3|786
1602042000000|2020-10-07 03:40:00|93660.8|93610.8|93646.9|93596.9|93662.3|93612.3|93629.6|93587.6|747
1602042300000|2020-10-07 03:45:00|93646.2|93596.2|93645.4|93595.4|93673.1|93623.1|93636.3|93586.3|814
1602042600000|2020-10-07 03:50:00|93645.5|93595.5|93667.5|93617.5|93672.5|93622.5|93630|93580|1150
1602042900000|2020-10-07 03:55:00|93667.6|93617.6|93676.5|93626.5|93678.4|93628.4|93649.7|93599.7|1042
1602043200000|2020-10-07 04:00:00|93670.8|93620.8|93642.3|93592.3|93675.7|93625.7|93640.6|93590.6|812
1602043500000|2020-10-07 04:05:00|93642.5|93592.5|93642.9|93592.9|93654.3|93604.3|93628|93578|1201
1602043800000|2020-10-07 04:10:00|93636|93586|93636.2|93586.2|93643.6|93593.6|93624.3|93574.3|942
1602044100000|2020-10-07 04:15:00|93635.5|93585.5|93599.3|93549.3|93640.3|93590.3|93593.7|93543.7|1131
1602044400000|2020-10-07 04:20:00|93600.7|93550.7|93602.3|93552.3|93615.8|93565.8|93589.9|93539.9|1433
1602044700000|2020-10-07 04:25:00|93603.1|93553.1|93598.9|93548.9|93606.5|93556.5|93587.3|93537.3|1469
1602045000000|2020-10-07 04:30:00|93599.1|93549.1|93594.9|93544.9|93606.8|93556.8|93586.7|93536.7|1823
1602045300000|2020-10-07 04:35:00|93595.5|93545.5|93614.1|93564.1|93631|93581|93583.7|93533.7|1507
1602045600000|2020-10-07 04:40:00|93615.9|93565.9|93595|93545|93626.6|93576.6|93581.2|93531.2|1051
1602045900000|2020-10-07 04:45:00|93595.1|93545.1|93601.2|93551.2|93616.1|93566.1|93579|93529|1178
1602046200000|2020-10-07 04:50:00|93600.9|93550.9|93595.9|93545.9|93607.2|93557.2|93582.7|93532.7|781
1602046500000|2020-10-07 04:55:00|93596|93546|93603.4|93553.4|93606.2|93556.2|93581.9|93531.9|951
1602046800000|2020-10-07 05:00:00|93604.4|93554.4|93638.9|93588.9|93641.1|93591.1|93582|93532|1584
1602047100000|2020-10-07 05:05:00|93639.2|93589.2|93640.8|93590.8|93650.3|93600.3|93627.1|93577.1|1210
1602047400000|2020-10-07 05:10:00|93640.7|93590.7|93650.1|93600.1|93657.4|93607.4|93600.7|93550.7|1140
1602047700000|2020-10-07 05:15:00|93650.2|93600.2|93643.6|93593.6|93656|93606|93630.6|93580.6|922
1602048000000|2020-10-07 05:20:00|93642.7|93592.7|93647.7|93597.7|93674|93624|93641.2|93591.2|999
1602048300000|2020-10-07 05:25:00|93650.1|93600.1|93657.1|93607.1|93661.7|93611.7|93633.5|93583.5|981
1602048600000|2020-10-07 05:30:00|93656.8|93606.8|93611.5|93561.5|93661|93611|93604.7|93554.7|1369
1602048900000|2020-10-07 05:35:00|93612.2|93562.2|93568.3|93518.3|93636.2|93586.2|93553.7|93503.7|1304
1602049200000|2020-10-07 05:40:00|93570.5|93520.5|93476.1|93426.1|93576.5|93526.5|93441|93391|1771
1602049500000|2020-10-07 05:45:00|93475.9|93425.9|93513.7|93463.7|93565.5|93515.5|93464.3|93414.3|1838
1602049800000|2020-10-07 05:50:00|93514.5|93464.5|93459.8|93409.8|93568.4|93518.4|93450.1|93400.1|1592
1602050100000|2020-10-07 05:55:00|93458.4|93408.4|93456.7|93074.3|93597.1|93462.8|93412.5|93061.2|1452
1602050400000|2020-10-07 06:00:00|93449.2|93070.8|93502.1|93452.1|93535.7|93485.7|93297.4|92916.6|1663
1602050700000|2020-10-07 06:05:00|93501.8|93451.8|93529.9|93479.9|93555.2|93519.6|93463.9|93413.9|1516
1602051000000|2020-10-07 06:10:00|93526.6|93476.6|93513|93463|93560.7|93512.4|93499|93455.3|1469
1602051300000|2020-10-07 06:15:00|93512.5|93462.5|93376.1|93326.1|93539.5|93496.1|93353.5|93303.5|1642
1602051600000|2020-10-07 06:20:00|93375.9|93325.9|93372.7|93322.7|93439.5|93401.3|93323.6|93286|1360
1602051900000|2020-10-07 06:25:00|93372.5|93322.5|93338.1|93288.1|93383.8|93343.6|93304.2|93265.2|1407
1602052200000|2020-10-07 06:30:00|93336.5|93286.5|93341.5|93316.5|93376.3|93344.9|93313.2|93278.3|1299
1602052500000|2020-10-07 06:35:00|93343|93318|93265.7|93240.7|93365.8|93329.5|93262.8|93237.8|1401
1602052800000|2020-10-07 06:40:00|93264.8|93239.8|93241|93216|93284|93259|93220.5|93195.5|1484
1602053100000|2020-10-07 06:45:00|93242.8|93217.8|93270.6|93245.6|93298.4|93264.2|93227.3|93202.3|1306
1602053400000|2020-10-07 06:50:00|93270.7|93245.7|93259.3|93234.3|93279.8|93248.2|93231.8|93206.8|1085
1602053700000|2020-10-07 06:55:00|93258.8|93233.8|93236|93211|93275.6|93246.5|93212.9|93187.9|1330
1602054000000|2020-10-07 07:00:00|93235.4|93210.4|93222.4|93197.4|93237.3|93212.3|93174.8|93148.9|1833
1602054300000|2020-10-07 07:05:00|93225.2|93200.2|93121.7|93096.7|93226.1|93201.1|93104.3|93079.3|1613
1602054600000|2020-10-07 07:10:00|93121.6|93096.6|93169.2|93144.2|93240.3|93215.3|93101.1|93072.6|1666
1602054900000|2020-10-07 07:15:00|93168.1|93143.1|93157.9|93132.9|93169.7|93144.7|93072.9|93047.9|1545
1602055200000|2020-10-07 07:20:00|93160.1|93135.1|93234.9|93209.9|93236.6|93211.6|93136.5|93111.5|1443
1602055500000|2020-10-07 07:25:00|93234.8|93209.8|93187.4|93162.4|93249.1|93224.1|93181.8|93156.8|1467
1602055800000|2020-10-07 07:30:00|93186.3|93161.3|93246.4|93221.4|93259.6|93234.6|93179.3|93154.3|1704
1602056100000|2020-10-07 07:35:00|93246.6|93221.6|93333.5|93308.5|93334.7|93309.7|93217.7|93180|1487
1602056400000|2020-10-07 07:40:00|93333.2|93308.2|93273|93248|93338|93313|93272.2|93247.1|1593
1602056700000|2020-10-07 07:45:00|93273.1|93248.1|93197.2|93172.2|93287.5|93262.5|93194.3|93160.3|1628
1602057000000|2020-10-07 07:50:00|93197.1|93172.1|93205.1|93180.1|93228.4|93203.4|93174.4|93132.4|1544
1602057300000|2020-10-07 07:55:00|93204.6|93179.6|93212.4|93187.4|93232.7|93195.9|93166.7|93127.1|1478
1602057600000|2020-10-07 08:00:00|93213.9|93188.9|93243.5|93218.5|93262.4|93236.8|93193.7|93154.3|1455
1602057900000|2020-10-07 08:05:00|93242.1|93217.1|93307.2|93282.2|93336.8|93311.8|93238.3|93199.7|1471
1602058200000|2020-10-07 08:10:00|93306.5|93281.5|93294.8|93269.8|93335.7|93298|93256.5|93217.8|1666
1602058500000|2020-10-07 08:15:00|93296.7|93271.7|93270.8|93245.8|93331|93306|93270.8|93245.8|1392
1602058800000|2020-10-07 08:20:00|93270.4|93245.4|93256.8|93231.8|93328.8|93303.8|93248.5|93221|1600
1602059100000|2020-10-07 08:25:00|93257.7|93232.7|93302|93277|93315.1|93283.8|93235.1|93210.1|1314
1602059400000|2020-10-07 08:30:00|93300.6|93275.6|93235.8|93210.8|93306.8|93281.8|93209.5|93184.5|1375
1602059700000|2020-10-07 08:35:00|93236.8|93211.8|93214.3|93189.3|93245.9|93220.9|93197.9|93172.9|1300
1602060000000|2020-10-07 08:40:00|93213.4|93188.4|93245.4|93220.4|93252.3|93227.3|93192.1|93167.1|1277
1602060300000|2020-10-07 08:45:00|93245.3|93220.3|93222.4|93197.4|93256.7|93231.7|93215.3|93190.3|1286
1602060600000|2020-10-07 08:50:00|93221.7|93196.7|93223.9|93198.9|93237|93212|93196.9|93171.9|1293
1602060900000|2020-10-07 08:55:00|93223.8|93198.8|93250.5|93225.5|93251|93226|93221.8|93196.8|1205
1602061200000|2020-10-07 09:00:00|93249.1|93224.1|93218.4|93193.4|93288.5|93263.5|93217.2|93192.2|1463
1602061500000|2020-10-07 09:05:00|93218.7|93193.7|93294.6|93269.6|93294.9|93269.9|93213.6|93188.6|1308
1602061800000|2020-10-07 09:10:00|93294.9|93269.9|93288.3|93263.3|93323.2|93298.2|93277.4|93252.4|1223
1602062100000|2020-10-07 09:15:00|93288.5|93263.5|93312.4|93287.4|93314|93289|93282|93257|1194
1602062400000|2020-10-07 09:20:00|93312.9|93287.9|93280.3|93255.3|93313.4|93288.4|93264.5|93239.5|1230
1602062700000|2020-10-07 09:25:00|93280.4|93255.4|93385.7|93360.7|93403.4|93369.1|93278.6|93253.6|1415
1602063000000|2020-10-07 09:30:00|93384.6|93359.6|93345.6|93320.6|93407.5|93382.5|93295.9|93265|1604
1602063300000|2020-10-07 09:35:00|93344.9|93319.9|93249.4|93224.4|93347.7|93322.7|93241.9|93216.9|1562
1602063600000|2020-10-07 09:40:00|93242.6|93217.6|93216.8|93191.8|93263.9|93238.9|93187.8|93162.8|1543
1602063900000|2020-10-07 09:45:00|93216.3|93191.3|93242.7|93217.7|93286.1|93261.1|93212|93187|1459
1602064200000|2020-10-07 09:50:00|93241.3|93216.3|93266.8|93241.8|93269.8|93244.8|93222.3|93197.3|1455
1602064500000|2020-10-07 09:55:00|93266.7|93241.7|93301.2|93276.2|93311.6|93281.9|93253.5|93228.5|1620
1602064800000|2020-10-07 10:00:00|93302.3|93277.3|93296.5|93271.5|93361|93336|93291.8|93266.8|1490
1602065100000|2020-10-07 10:05:00|93297.7|93272.7|93252.3|93227.3|93307.9|93282.9|93222.7|93197.7|1386
1602065400000|2020-10-07 10:10:00|93251.6|93226.6|93294.3|93269.3|93315.1|93290.1|93248.9|93223.9|1185
1602065700000|2020-10-07 10:15:00|93294.4|93269.4|93304|93279|93320.1|93295.1|93279.1|93254.1|1103
1602066000000|2020-10-07 10:20:00|93304.2|93279.2|93324.4|93299.4|93350.1|93325.1|93291.7|93266.7|1125
1602066300000|2020-10-07 10:25:00|93324.7|93299.7|93367|93342|93383.7|93358.7|93323.4|93298.4|1399
1602066600000|2020-10-07 10:30:00|93368.6|93343.6|93428.7|93403.7|93428.7|93403.7|93364.5|93339.5|1372
1602066900000|2020-10-07 10:35:00|93428|93403|93384.3|93359.3|93441.2|93416.2|93383.5|93358.5|1159
1602067200000|2020-10-07 10:40:00|93384.7|93359.7|93394.9|93369.9|93422.9|93397.9|93377.2|93352.2|1357
1602067500000|2020-10-07 10:45:00|93395|93370|93384.6|93359.6|93425.6|93400.6|93372.9|93347.9|1287
1602067800000|2020-10-07 10:50:00|93383.8|93358.8|93279.5|93254.5|93385.5|93360.5|93275.8|93250.8|1434
1602068100000|2020-10-07 10:55:00|93278.6|93253.6|93267.6|93217.6|93293.5|93268.5|93236.3|93211.3|1661
1602068400000|2020-10-07 11:00:00|93269|93219|93199.9|93174.9|93269.4|93229.5|93152.2|93127.2|1608
1602068700000|2020-10-07 11:05:00|93198.8|93173.8|93204.1|93179.1|93229.4|93204.4|93162.3|93137.3|1446
1602069000000|2020-10-07 11:10:00|93204.2|93179.2|93240.7|93215.7|93256.8|93231.8|93168.7|93143.7|1431
1602069300000|2020-10-07 11:15:00|93240.6|93215.6|93216.1|93191.1|93242.3|93217.3|93198.9|93173.9|1306
1602069600000|2020-10-07 11:20:00|93216.9|93191.9|93132.5|93107.5|93222.5|93197.5|93125.5|93100.5|1345
1602069900000|2020-10-07 11:25:00|93135|93110|93048.3|93023.3|93135|93110|93043.1|93008.7|1364
1602070200000|2020-10-07 11:30:00|93048.2|93023.2|93096.2|93071.2|93138.2|93113.2|93048.2|93023.2|1370
1602070500000|2020-10-07 11:35:00|93095.7|93070.7|93073.6|93048.6|93122.9|93097.9|93059.6|93034.6|1227
1602070800000|2020-10-07 11:40:00|93073.7|93048.7|93015.2|92990.2|93077|93052|93009.9|92984.9|1309
1602071100000|2020-10-07 11:45:00|93015.3|92990.3|93008.8|92983.8|93016.9|92991.9|92974.6|92949.6|1293
1602071400000|2020-10-07 11:50:00|93008.6|92983.6|93028.2|93003.2|93049.9|93024.9|93006.4|92981.4|1372
1602071700000|2020-10-07 11:55:00|93029|93004|92929.2|92904.2|93029|93004|92915.5|92890.5|1546
1602072000000|2020-10-07 12:00:00|92933|92908|92936.7|92911.7|92992.2|92967.2|92908.9|92883.9|1459
1602072300000|2020-10-07 12:05:00|92936.3|92911.3|92911|92886|92950.3|92925.3|92883.2|92858.2|1462
1602072600000|2020-10-07 12:10:00|92910.9|92885.9|92883.6|92858.6|92913.5|92888.5|92863.5|92838.5|1490
1602072900000|2020-10-07 12:15:00|92883.4|92858.4|92857.6|92832.6|92883.4|92858.4|92845.8|92820.8|1265
1602073200000|2020-10-07 12:20:00|92857.9|92832.9|92821.7|92796.7|92912.8|92887.8|92818|92793|1462
1602073500000|2020-10-07 12:25:00|92821.6|92796.6|92826.1|92801.1|92844.5|92815.1|92790.7|92754.3|1490
1602073800000|2020-10-07 12:30:00|92826.7|92801.7|92796.8|92771.8|92847.8|92820.7|92767.4|92742.4|1494
1602074100000|2020-10-07 12:35:00|92796.9|92771.9|92762.5|92737.5|92830|92805|92749.1|92724.1|1571
1602074400000|2020-10-07 12:40:00|92762.6|92737.6|92828.8|92803.8|92836.8|92811.8|92730.5|92705.5|1504
1602074700000|2020-10-07 12:45:00|92828|92803|92901|92876|92934.2|92908.4|92826.5|92801.5|1659
1602075000000|2020-10-07 12:50:00|92900.6|92875.6|92832.9|92807.9|92910.3|92885.3|92827.1|92802.1|1345
1602075300000|2020-10-07 12:55:00|92832.4|92807.4|92874.7|92849.7|92890.2|92865.2|92788.1|92763.1|1559
1602075600000|2020-10-07 13:00:00|92875.9|92850.9|92921.5|92896.5|92930.1|92905.1|92858.6|92833.6|1512
1602075900000|2020-10-07 13:05:00|92922.7|92897.7|92903.2|92878.2|92931.9|92906.9|92883.5|92858.5|1359
1602076200000|2020-10-07 13:10:00|92903.8|92878.8|92912.3|92887.3|92943.7|92918.7|92893|92868|1168
1602076500000|2020-10-07 13:15:00|92912.5|92887.5|92952.6|92927.6|93008.3|92976.2|92889|92864|1697
1602076800000|2020-10-07 13:20:00|92952.7|92927.7|92918.7|92893.7|93008.6|92959.3|92900.9|92860.1|1572
1602077100000|2020-10-07 13:25:00|92918.4|92893.4|92987.7|92937.7|92997.2|92947.2|92918.3|92883.3|1421
1602077400000|2020-10-07 13:30:00|92987.8|92937.8|92879.3|92829.3|92989.9|92939.9|92825.2|92786.7|1999
1602077700000|2020-10-07 13:35:00|92880.1|92830.1|92995.3|92945.3|92999.9|92960.3|92873.7|92827.4|1767
1602078000000|2020-10-07 13:40:00|92994.4|92944.4|92946.7|92896.7|93017.8|92968.2|92889.6|92861.3|1618
1602078300000|2020-10-07 13:45:00|92946.6|92896.6|92935.7|92885.7|93016.2|92974.3|92924.8|92885.7|1712
1602078600000|2020-10-07 13:50:00|92935.5|92885.5|92933.1|92883.1|92997.4|92959.4|92884.7|92846.9|1608
1602078900000|2020-10-07 13:55:00|92933.5|92883.5|93007.5|92982.5|93022.5|92984.2|92902.7|92854.6|1804
1602079200000|2020-10-07 14:00:00|93008.4|92983.4|93020.4|92970.4|93067.8|93026|92979|92940.5|1715
1602079500000|2020-10-07 14:05:00|93020.2|92970.2|93025.9|93000.9|93081.8|93037.7|92981.1|92943.9|1649
1602079800000|2020-10-07 14:10:00|93026|93001|93081.1|93056.1|93119.5|93069.5|93020|92995|1562
1602080100000|2020-10-07 14:15:00|93080.4|93055.4|92969|92944|93119.8|93083|92965.2|92915.2|1593
1602080400000|2020-10-07 14:20:00|92969.3|92944.3|92966|92916|92995.7|92960.1|92909.6|92872.8|1689
1602080700000|2020-10-07 14:25:00|92966.2|92916.2|93073.5|93023.5|93073.5|93023.5|92959.4|92912.6|1668
1602081000000|2020-10-07 14:30:00|93074.6|93024.6|93022.7|92972.7|93079|93029|92972.2|92922.2|1776
1602081300000|2020-10-07 14:35:00|93023|92973|93080|93030|93104.9|93064.1|93011.3|92973|1748
1602081600000|2020-10-07 14:40:00|93079.1|93029.1|93081.8|93031.8|93108.8|93058.8|93031.5|92981.5|1691
1602081900000|2020-10-07 14:45:00|93081.9|93031.9|93011.8|92986.8|93098.9|93048.9|93008.3|92977.8|1624
1602082200000|2020-10-07 14:50:00|93011.9|92986.9|93009.4|92984.4|93065.4|93026.6|93002.4|92952.4|1516
1602082500000|2020-10-07 14:55:00|93009.5|92984.5|93134.5|93084.5|93146.9|93110.2|93006.4|92966|1861
1602082800000|2020-10-07 15:00:00|93133.8|93083.8|93043.8|93018.8|93139.3|93105.1|93033.8|92996.8|1836
1602083100000|2020-10-07 15:05:00|93043.2|93018.2|93012.7|92962.7|93049.7|93018.4|92936.7|92895|1646
1602083400000|2020-10-07 15:10:00|93012.4|92962.4|93000.2|92950.2|93027.6|92986|92957|92907|1658
1602083700000|2020-10-07 15:15:00|93000.4|92950.4|93033.5|92983.5|93048.8|93012.5|92986.1|92942|1431
1602084000000|2020-10-07 15:20:00|93033.3|92983.3|93035|93010|93066|93023.8|93020.7|92981.9|1447
1602084300000|2020-10-07 15:25:00|93034.1|93009.1|93028.6|93003.6|93063.4|93022.1|93005.8|92956.9|1550
1602084600000|2020-10-07 15:30:00|93028.8|93003.8|93002.1|92952.1|93068.8|93030.4|92995.1|92945.1|1452
1602084900000|2020-10-07 15:35:00|93011.1|92961.1|92982.6|92932.6|93011.1|92967.6|92967.1|92925.5|1360
1602085200000|2020-10-07 15:40:00|92982.9|92932.9|92949.4|92899.4|92991.7|92941.7|92933.7|92883.7|1181
1602085500000|2020-10-07 15:45:00|92949.1|92899.1|92953.5|92903.5|92973|92929|92932.5|92882.5|1404
1602085800000|2020-10-07 15:50:00|92953.4|92903.4|93041.9|92991.9|93052.7|93002.7|92951.1|92901.1|1371
1602086100000|2020-10-07 15:55:00|93050|93000|93114.1|93064.1|93115.6|93065.6|93042.8|92992.8|1166
1602086400000|2020-10-07 16:00:00|93115|93065|93116|93066|93129.4|93079.4|93094.7|93044.7|1246
1602086700000|2020-10-07 16:05:00|93116.2|93066.2|93133.9|93083.9|93136.9|93086.9|93097.3|93047.3|1098
1602087000000|2020-10-07 16:10:00|93133.8|93083.8|93087.3|93037.3|93138.7|93088.7|93080|93030|985
1602087300000|2020-10-07 16:15:00|93087.1|93037.1|93068.9|93018.9|93098.2|93048.2|93056.1|93006.1|1067
1602087600000|2020-10-07 16:20:00|93068.6|93018.6|93055.5|93005.5|93073.7|93025.9|93046.1|93000.7|935
1602087900000|2020-10-07 16:25:00|93055.3|93005.3|93104.8|93054.8|93169.7|93119.7|93051|93001|1481
1602088200000|2020-10-07 16:30:00|93106.5|93056.5|93066.5|93016.5|93116|93066|93057.3|93007.3|1359
1602088500000|2020-10-07 16:35:00|93066.6|93016.6|93059|93009|93105.5|93055.5|93051.1|93001.1|1325
1602088800000|2020-10-07 16:40:00|93059.4|93009.4|93084.9|93034.9|93094.5|93044.5|93052.4|93002.4|1008
1602089100000|2020-10-07 16:45:00|93084.7|93034.7|93061.9|93011.9|93089.1|93039.1|93059.7|93009.7|991
1602089400000|2020-10-07 16:50:00|93061.4|93011.4|93046.8|92996.8|93073.1|93023.1|93032|92982|1053
1602089700000|2020-10-07 16:55:00|93046.6|92996.6|93048|92998|93060.3|93010.3|93044.3|92994.3|935
1602090000000|2020-10-07 17:00:00|93048.2|92998.2|93027|92977|93053.4|93003.4|93025|92975|1160
1602090300000|2020-10-07 17:05:00|93025.5|92975.5|93014.6|92964.6|93035.4|92985.4|93013.8|92963.8|952
1602090600000|2020-10-07 17:10:00|93014.4|92964.4|93023.3|92973.3|93029.2|92979.2|93009|92959|1007
1602090900000|2020-10-07 17:15:00|93022.7|92972.7|93024.9|92974.9|93033.8|92983.8|93012.6|92962.6|855
1602091200000|2020-10-07 17:20:00|93025.2|92975.2|93012.7|92962.7|93033.5|92983.5|93006.5|92956.5|977
1602091500000|2020-10-07 17:25:00|93014.2|92964.2|92987.2|92937.2|93015.9|92965.9|92964.1|92914.1|1018
1602091800000|2020-10-07 17:30:00|92987.5|92937.5|93014.7|92964.7|93018.4|92968.4|92985.4|92935.4|941
1602092100000|2020-10-07 17:35:00|93013.1|92963.1|92997.4|92947.4|93020.6|92970.6|92995.4|92945.4|879
1602092400000|2020-10-07 17:40:00|92997.8|92947.8|92949.8|92899.8|93007.9|92957.9|92947.4|92897.4|775
1602092700000|2020-10-07 17:45:00|92949.6|92899.6|92917.5|92867.5|92978.4|92928.4|92914.3|92864.3|1341
1602093000000|2020-10-07 17:50:00|92916.6|92866.6|92921.4|92871.4|92928.1|92878.1|92903.8|92853.8|982
1602093300000|2020-10-07 17:55:00|92919.7|92869.7|92996.5|92946.5|93014.3|92964.3|92915.3|92865.3|1219
1602093600000|2020-10-07 18:00:00|92997.3|92947.3|92967.2|92917.2|93002.8|92952.8|92961.1|92911.1|1245
1602093900000|2020-10-07 18:05:00|92967.1|92917.1|93041.5|92991.5|93053.3|93003.3|92967.1|92917.1|1234
1602094200000|2020-10-07 18:10:00|93042.2|92992.2|93015.6|92965.6|93046.8|92996.8|93010.4|92960.4|911
1602094500000|2020-10-07 18:15:00|93016.1|92966.1|92934.3|92884.3|93028.4|92978.4|92927.5|92877.5|1086
1602094800000|2020-10-07 18:20:00|92933.9|92883.9|92977.1|92927.1|92977.5|92927.5|92933.4|92883.4|1136
1602095100000|2020-10-07 18:25:00|92977.4|92927.4|93010.5|92960.5|93021.8|92977.2|92971|92923|1343
1602095400000|2020-10-07 18:30:00|93009.7|92959.7|92985.1|92935.1|93013|92975.9|92970.7|92920.7|1171
1602095700000|2020-10-07 18:35:00|92985.2|92935.2|92980|92930|93007.8|92967.2|92978.4|92928.4|975
1602096000000|2020-10-07 18:40:00|92981.8|92931.8|92980.7|92930.7|93021.3|92971.3|92970.6|92920.6|1085
1602096300000|2020-10-07 18:45:00|92980.9|92930.9|92961.3|92911.3|92980.9|92930.9|92957.3|92907.3|848
1602096600000|2020-10-07 18:50:00|92962.9|92912.9|92950.1|92900.1|92970.7|92920.7|92934.2|92884.2|932
1602096900000|2020-10-07 18:55:00|92949.7|92899.7|92932|92882|92955.3|92912.7|92916.4|92878.3|984
1602097200000|2020-10-07 19:00:00|92932.1|92882.1|92909.9|92859.9|92939.1|92890.1|92909.2|92859.2|981
1602097500000|2020-10-07 19:05:00|92911.8|92861.8|92915.1|92865.1|92926.2|92876.2|92904|92854|1107
1602097800000|2020-10-07 19:10:00|92914.3|92864.3|92914.4|92864.4|92921.3|92874.7|92899.7|92851.1|896
1602098100000|2020-10-07 19:15:00|92914.7|92864.7|92931.9|92881.9|92934.6|92884.6|92902.7|92852.7|944
1602098400000|2020-10-07 19:20:00|92932.6|92882.6|92947.1|92897.1|92949.1|92899.1|92925.1|92875.1|785
1602098700000|2020-10-07 19:25:00|92947|92897|92960.6|92910.6|92967.5|92929.5|92945.3|92895.3|872
1602099000000|2020-10-07 19:30:00|92959.1|92909.1|92980.6|92930.6|92983.5|92933.5|92950.4|92900.4|851
1602099300000|2020-10-07 19:35:00|92978.7|92928.7|92981.5|92931.5|93007.5|92957.5|92973|92923|874
1602099600000|2020-10-07 19:40:00|92981.6|92931.6|93007.8|92957.8|93009.3|92959.3|92979.1|92929.1|810
1602099900000|2020-10-07 19:45:00|93007.6|92957.6|93010.2|92960.2|93019.4|92969.4|93002.2|92952.2|682
1602100200000|2020-10-07 19:50:00|93005.1|92955.1|92970.6|92920.6|93013.8|92963.8|92969.2|92919.2|835
1602100500000|2020-10-07 19:55:00|92970.1|92920.1|93081.2|93031.2|93092.7|93042.7|92967.1|92917.1|1212
1602100800000|2020-10-07 20:00:00|93084.2|93034.2|93001.1|92951.1|93085.1|93035.1|92999.1|92949.1|1017
1602101100000|2020-10-07 20:05:00|93001|92951|92996|92946|93005.5|92955.5|92994.9|92944.9|570
1602101400000|2020-10-07 20:10:00|92996.4|92946.4|92995.8|92945.8|93005.2|92955.2|92989.7|92939.7|592
1602101700000|2020-10-07 20:15:00|92996.1|92946.1|93001.3|92951.3|93001.6|92951.6|92988.4|92938.4|567
1602102000000|2020-10-07 20:20:00|92999.3|92949.3|93001.7|92951.7|93002.8|92952.8|92984|92934|712
1602102300000|2020-10-07 20:25:00|93000.8|92950.8|93019.5|92969.5|93030|92980|92998.9|92948.9|730
1602102600000|2020-10-07 20:30:00|93019.4|92969.4|93008.8|92958.8|93029.5|92979.5|93005.1|92955.1|712
1602102900000|2020-10-07 20:35:00|93009|92959|93009.1|92959.1|93018.8|92968.8|92998.4|92948.4|481
1602103200000|2020-10-07 20:40:00|93010.1|92960.1|92999.2|92949.2|93011|92961|92991.5|92941.5|625
1602103500000|2020-10-07 20:45:00|93001.2|92951.2|92964.3|92914.3|93012.7|92962.7|92950.4|92900.4|1266
1602103800000|2020-10-07 20:50:00|92966.4|92916.4|92954.2|92904.2|92972.2|92922.2|92938.5|92888.5|1324
1602104100000|2020-10-07 20:55:00|92961.2|92911.2|93062.6|92917.9|93084.2|92949.1|92958.5|92876.2|1010
1602104400000|2020-10-07 21:00:00|93127.8|92893.3|93164.9|92914.2|93182|92914.8|93127.7|92886.2|62
1602104700000|2020-10-07 21:05:00|93210.7|92880.5|93255.2|92830.8|93258.3|92935|93141.8|92830.8|106
1602105000000|2020-10-07 21:10:00|93267.1|92878.3|93204|92884.9|93267.1|92926.9|93141.7|92828.2|177
1602105300000|2020-10-07 21:15:00|93138.6|92886.1|93152.2|92884.6|93234.2|92909.7|93111.6|92825|300
1602105600000|2020-10-07 21:20:00|93154.1|92881.5|93122|92886.4|93175.1|92926.5|93083.3|92844.9|137
1602105900000|2020-10-07 21:25:00|93122.7|92896.2|93160.7|92905.6|93192|92938.6|93074.6|92757.9|76
1602106200000|2020-10-07 21:30:00|93160.2|92887.4|93150.7|92885.8|93171.4|92934.6|93074.6|92865.6|267
1602106500000|2020-10-07 21:35:00|93149.4|92881.4|93148.2|92903.5|93196|92912.1|93109.8|92847.8|321
1602106800000|2020-10-07 21:40:00|93163.2|92888.4|93203.7|92866.9|93228|92927.2|93109.7|92825|258
1602107100000|2020-10-07 21:45:00|93151.7|92877.6|93149.2|92869.8|93223.2|92906.3|93114.9|92820.6|308
1602107400000|2020-10-07 21:50:00|93158.5|92866.7|93148.6|92863.9|93201.3|92901.6|93095.6|92806|249
1602107700000|2020-10-07 21:55:00|93148.1|92870.6|93155.7|92861.7|93188.7|92895|93096.8|92825.5|280
1602108000000|2020-10-07 22:00:00|93155|92863.7|93103.7|92872.5|93155|92904.7|93058.8|92831.7|1071
1602108300000|2020-10-07 22:05:00|93103.6|92872.4|93075.2|92897.8|93123|92909.2|93050.8|92872.4|877
1602108600000|2020-10-07 22:10:00|93076.4|92898.6|93056.3|92906.8|93095|92910.6|93026.4|92875.2|500
1602108900000|2020-10-07 22:15:00|93063|92901.2|93055|92886.9|93089.3|92910.6|93038|92881.4|406
1602109200000|2020-10-07 22:20:00|93050.9|92891.4|93035.4|92881.9|93086.2|92906.8|93027.6|92878|364
1602109500000|2020-10-07 22:25:00|93034.8|92883.5|93027.2|92876|93049|92893.1|93014.4|92870.7|368
1602109800000|2020-10-07 22:30:00|93026.6|92877.1|93037.8|92885|93049.5|92919.2|92969.2|92871.3|413
1602110100000|2020-10-07 22:35:00|93037.9|92886.2|93034.6|92892.1|93053|92924.7|92966|92880|303
1602110400000|2020-10-07 22:40:00|93030.2|92893.5|93018.7|92874.9|93041|92928.2|92963.5|92872.5|335
1602110700000|2020-10-07 22:45:00|93028|92878.8|93016.2|92883.8|93037.5|92928.2|92961.4|92876|317
1602111000000|2020-10-07 22:50:00|92974.8|92883.5|92963.7|92913.7|93042.4|92930.7|92963.7|92880.7|343
1602111300000|2020-10-07 22:55:00|92969.4|92919.4|93023.6|92896.2|93036.3|92931|92964.6|92879.1|284
1602111600000|2020-10-07 23:00:00|93016|92886.3|92958.6|92908.6|93030.2|92942.9|92947.9|92881.8|728
1602111900000|2020-10-07 23:05:00|92958.5|92908.5|92958.9|92908.9|92962|92912|92947.8|92897.8|295
1602112200000|2020-10-07 23:10:00|92959.1|92909.1|92966|92916|92973.7|92923.7|92942.6|92892.6|433
1602112500000|2020-10-07 23:15:00|92966.2|92916.2|92953.8|92903.8|92972.8|92922.8|92940.6|92890.6|499
1602112800000|2020-10-07 23:20:00|92952.5|92902.5|92969|92919|92989.2|92939.2|92941.4|92891.4|602
1602113100000|2020-10-07 23:25:00|92969.1|92919.1|92969.8|92919.8|92983.4|92933.4|92956.6|92906.6|611
1602113400000|2020-10-07 23:30:00|92973.3|92923.3|92969.7|92919.7|92979.5|92929.5|92966.6|92916.6|385
1602113700000|2020-10-07 23:35:00|92970|92920|92939.7|92889.7|92971.2|92921.2|92938|92888|770
1602114000000|2020-10-07 23:40:00|92940.1|92890.1|92996|92946|92998|92948|92934.1|92884.1|595
1602114300000|2020-10-07 23:45:00|92992.4|92942.4|92964.5|92914.5|92999.7|92949.7|92960.9|92910.9|702
1602114600000|2020-10-07 23:50:00|92967.3|92917.3|92963.7|92913.7|92973.6|92923.6|92958.6|92908.6|534
1602114900000|2020-10-07 23:55:00|92963.6|92913.6|92963.7|92913.7|92974.9|92924.9|92955.7|92905.7|566
1602115200000|2020-10-08 00:00:00|92963.4|92913.4|92979.7|92929.7|92987.6|92937.6|92949.9|92899.9|1273
1602115500000|2020-10-08 00:05:00|92979.3|92929.3|92980.9|92930.9|93007|92957|92961.2|92911.2|950
1602115800000|2020-10-08 00:10:00|92981|92931|92957.1|92907.1|92993.2|92943.2|92946.7|92896.7|821
1602116100000|2020-10-08 00:15:00|92957.6|92907.6|92959.3|92909.3|92981.8|92931.8|92939.4|92889.4|821
1602116400000|2020-10-08 00:20:00|92959.2|92909.2|92944.7|92894.7|92962.2|92912.2|92935.4|92885.4|822
1602116700000|2020-10-08 00:25:00|92944.5|92894.5|92923.7|92873.7|92958.5|92908.5|92919|92869|849
1602117000000|2020-10-08 00:30:00|92925.8|92875.8|92934.5|92884.5|92943|92893|92920.2|92870.2|732
1602117300000|2020-10-08 00:35:00|92934.4|92884.4|92971.4|92921.4|92971.8|92921.8|92932.5|92882.5|809
1602117600000|2020-10-08 00:40:00|92971.7|92921.7|92961.8|92911.8|92974.2|92924.2|92956.8|92906.8|625
1602117900000|2020-10-08 00:45:00|92962.2|92912.2|92934.3|92884.3|92970.1|92920.1|92923.1|92873.1|848
1602118200000|2020-10-08 00:50:00|92933.9|92883.9|92915.6|92865.6|92946.7|92896.7|92914.7|92864.7|888
1602118500000|2020-10-08 00:55:00|92918.7|92868.7|92955.1|92905.1|92957.2|92907.2|92916.2|92866.2|977
1602118800000|2020-10-08 01:00:00|92953.8|92903.8|92972|92922|92973.3|92923.3|92942.9|92892.9|813
1602119100000|2020-10-08 01:05:00|92972.2|92922.2|92949.5|92899.5|92978.3|92928.3|92946.5|92896.5|678
1602119400000|2020-10-08 01:10:00|92949.4|92899.4|92994.2|92944.2|93003.4|92953.4|92947.2|92897.2|735
1602119700000|2020-10-08 01:15:00|92993.5|92943.5|93090.7|93040.7|93118.9|93068.9|92990.5|92940.5|1195
1602120000000|2020-10-08 01:20:00|93089.7|93039.7|93066|93016|93103.3|93053.3|93032.3|92982.3|1038
1602120300000|2020-10-08 01:25:00|93065.9|93015.9|93089.9|93039.9|93097|93047|93059.3|93009.3|922
1602120600000|2020-10-08 01:30:00|93089.3|93039.3|93086.9|93036.9|93109|93059|93076.5|93026.5|932
1602120900000|2020-10-08 01:35:00|93086.8|93036.8|93060.1|93010.1|93092|93042|93035.2|92985.2|1036
1602121200000|2020-10-08 01:40:00|93060.3|93010.3|93065.8|93015.8|93077|93027|93038.4|92988.4|1021
1602121500000|2020-10-08 01:45:00|93065.9|93015.9|93053.2|93003.2|93074.5|93024.5|93047.4|92997.4|927
1602121800000|2020-10-08 01:50:00|93053.1|93003.1|93028.4|92978.4|93061.9|93011.9|93017.8|92967.8|1002
1602122100000|2020-10-08 01:55:00|93028.6|92978.6|92933.4|92883.4|93029.1|92979.1|92901.3|92851.3|1235
1602122400000|2020-10-08 02:00:00|92931.9|92881.9|92947.1|92897.1|92950.2|92900.2|92920.8|92870.8|985
1602122700000|2020-10-08 02:05:00|92946.1|92896.1|92980.3|92930.3|92985.9|92935.9|92942|92892|796
1602123000000|2020-10-08 02:10:00|92980.5|92930.5|92987.4|92937.4|92993.3|92943.3|92972.4|92922.4|709
1602123300000|2020-10-08 02:15:00|92988.6|92938.6|92992.4|92942.4|92998.5|92948.5|92981.2|92931.2|595
1602123600000|2020-10-08 02:20:00|92992.7|92942.7|92994.2|92944.2|92998.8|92948.8|92983.6|92933.6|679
1602123900000|2020-10-08 02:25:00|92993.5|92943.5|92984.7|92934.7|92998.1|92948.1|92966.8|92916.8|821
1602124200000|2020-10-08 02:30:00|92984.4|92934.4|92966.3|92916.3|92987|92937|92965.5|92915.5|656
1602124500000|2020-10-08 02:35:00|92968.6|92918.6|92974.5|92924.5|92984.9|92934.9|92967.5|92917.5|729
1602124800000|2020-10-08 02:40:00|92973.9|92923.9|92973.3|92923.3|92981.6|92931.6|92955.2|92905.2|687
1602125100000|2020-10-08 02:45:00|92974.1|92924.1|93003.3|92953.3|93003.6|92953.6|92963.9|92913.9|591
1602125400000|2020-10-08 02:50:00|93002.6|92952.6|92953.8|92903.8|93004.5|92954.5|92948|92898|808
1602125700000|2020-10-08 02:55:00|92950.3|92900.3|92953.5|92903.5|92962.3|92912.3|92930.6|92880.6|884
1602126000000|2020-10-08 03:00:00|92953.4|92903.4|92933.9|92883.9|92959.2|92909.2|92923.7|92873.7|808
1602126300000|2020-10-08 03:05:00|92933.1|92883.1|92949.4|92899.4|92964.3|92914.3|92932.6|92882.6|589
1602126600000|2020-10-08 03:10:00|92949.5|92899.5|92959.1|92909.1|92966.1|92916.1|92943.5|92893.5|486
1602126900000|2020-10-08 03:15:00|92958.6|92908.6|92955.5|92905.5|92964.3|92914.3|92939|92889|560
1602127200000|2020-10-08 03:20:00|92955.7|92905.7|92933|92883|93032|92932.3|92866.7|92768.2|1091
1602127500000|2020-10-08 03:25:00|92931.2|92881.2|92939.3|92889.3|93007|92904.1|92923.4|92816.8|601
1602127800000|2020-10-08 03:30:00|92939.4|92889.4|92965.1|92915.1|93009|92948.6|92878.9|92821.8|978
1602128100000|2020-10-08 03:35:00|92962.7|92912.7|92964.6|92914.6|93007.4|92925.9|92918.4|92832.1|731
1602128400000|2020-10-08 03:40:00|92963.8|92913.8|92937.8|92887.8|92988.7|92924.2|92920.5|92823.9|678
1602128700000|2020-10-08 03:45:00|92937.2|92887.2|92967.2|92917.2|93006.5|92956.5|92877.6|92827.6|811
1602129000000|2020-10-08 03:50:00|92966.3|92916.3|92940.4|92890.4|92966.3|92916.3|92930.5|92880.5|655
1602129300000|2020-10-08 03:55:00|92940.6|92890.6|92931.5|92881.5|92950.6|92900.6|92899.8|92849.8|757
1602129600000|2020-10-08 04:00:00|92930.8|92880.8|92926.7|92876.7|92943.4|92893.4|92888.2|92838.2|1008
1602129900000|2020-10-08 04:05:00|92925.2|92875.2|92923.6|92873.6|92932.1|92882.1|92908.5|92858.5|753
1602130200000|2020-10-08 04:10:00|92924.7|92874.7|92955.4|92905.4|92959.4|92909.4|92911.8|92861.8|558
1602130500000|2020-10-08 04:15:00|92957.5|92907.5|92966.7|92916.7|92971.7|92921.7|92927.5|92877.5|746
1602130800000|2020-10-08 04:20:00|92967.1|92917.1|92952.9|92902.9|92983.8|92933.8|92937.7|92887.7|650
1602131100000|2020-10-08 04:25:00|92950.7|92900.7|92948.4|92898.4|92960.2|92910.2|92946.6|92896.6|394
1602131400000|2020-10-08 04:30:00|92942.6|92892.6|92940.4|92890.4|92954.5|92904.5|92931.4|92881.4|487
1602131700000|2020-10-08 04:35:00|92941.2|92891.2|92941.4|92891.4|92951.8|92901.8|92933.3|92883.3|546
1602132000000|2020-10-08 04:40:00|92943.5|92893.5|92950.1|92900.1|92950.3|92900.3|92937.4|92887.4|386
1602132300000|2020-10-08 04:45:00|92949.7|92899.7|92933.2|92883.2|92956.8|92906.8|92925.9|92875.9|450
1602132600000|2020-10-08 04:50:00|92933.4|92883.4|92887.6|92837.6|92940.4|92890.4|92887.1|92837.1|565
1602132900000|2020-10-08 04:55:00|92888.4|92838.4|92903.8|92853.8|92904.6|92854.6|92881.9|92831.9|507
1602133200000|2020-10-08 05:00:00|92897.9|92847.9|92882.2|92832.2|92908|92858|92876.3|92826.3|608
1602133500000|2020-10-08 05:05:00|92881.8|92831.8|92888.8|92838.8|92901.3|92851.3|92879.6|92829.6|510
1602133800000|2020-10-08 05:10:00|92888.7|92838.7|92948.4|92898.4|92958.7|92908.7|92874.5|92824.5|674
1602134100000|2020-10-08 05:15:00|92948.1|92898.1|92900|92850|92960.1|92910.1|92873.4|92823.4|892
1602134400000|2020-10-08 05:20:00|92899.7|92849.7|92889.4|92839.4|92901.9|92851.9|92883.4|92833.4|817
1602134700000|2020-10-08 05:25:00|92888.4|92838.4|92891.8|92841.8|92897.4|92847.4|92882.9|92832.9|656
1602135000000|2020-10-08 05:30:00|92891.5|92841.5|92884.4|92834.4|92892.8|92842.8|92881.9|92831.9|654
1602135300000|2020-10-08 05:35:00|92884.2|92834.2|92849.4|92799.4|92886.5|92836.5|92842.4|92792.4|764
1602135600000|2020-10-08 05:40:00|92848.8|92798.8|92851.5|92801.5|92856.4|92806.4|92843.2|92793.2|569
1602135900000|2020-10-08 05:45:00|92851.4|92801.4|92853.1|92803.1|92861.4|92811.4|92846.2|92796.2|624
1602136200000|2020-10-08 05:50:00|92853.2|92803.2|92828.2|92778.2|92877|92827|92818.1|92768.1|1035
1602136500000|2020-10-08 05:55:00|92828.5|92778.5|92898.2|92848.2|92990|92857|92828.5|92778.5|969
1602136800000|2020-10-08 06:00:00|92943.8|92812.9|92791.5|92741.5|93122.9|92886.9|92723.9|92673.9|1623
1602137100000|2020-10-08 06:05:00|92794.2|92744.2|92860.3|92810.3|92887.2|92837.2|92786.4|92736.4|1316
1602137400000|2020-10-08 06:10:00|92860.1|92810.1|92811.9|92761.9|92860.3|92810.3|92775.8|92725.8|1260
1602137700000|2020-10-08 06:15:00|92812.1|92762.1|92818.8|92768.8|92826.3|92776.3|92784.6|92734.6|1163
1602138000000|2020-10-08 06:20:00|92818.3|92768.3|92801.4|92751.4|92824.8|92774.8|92755.6|92705.6|1234
1602138300000|2020-10-08 06:25:00|92801.2|92751.2|92782.1|92732.1|92816.5|92769.7|92772.1|92722.1|1147
1602138600000|2020-10-08 06:30:00|92781.9|92731.9|92699.2|92649.2|92785.6|92740|92686.2|92644.6|1260
1602138900000|2020-10-08 06:35:00|92699.1|92649.1|92718.6|92693.6|92784.8|92734.8|92679.9|92641.1|1412
1602139200000|2020-10-08 06:40:00|92718.3|92693.3|92732|92682|92800.1|92750.1|92716.7|92674|1379
1602139500000|2020-10-08 06:45:00|92733.7|92683.7|92691.5|92666.5|92743.1|92702.2|92690.2|92650.7|1351
1602139800000|2020-10-08 06:50:00|92691.4|92666.4|92694.3|92644.3|92744.1|92694.1|92673|92635.4|1259
1602140100000|2020-10-08 06:55:00|92694.8|92644.8|92689.1|92639.1|92702.2|92660.1|92659.2|92612.2|1304
1602140400000|2020-10-08 07:00:00|92687.4|92637.4|92814.9|92764.9|92817.3|92767.3|92665|92629.6|1747
1602140700000|2020-10-08 07:05:00|92816.8|92766.8|92764|92739|92819.9|92769.9|92725.9|92675.9|1678
1602141000000|2020-10-08 07:10:00|92761.8|92736.8|92840.2|92790.2|92845.4|92795.4|92735.9|92685.9|1533
1602141300000|2020-10-08 07:15:00|92839.9|92789.9|92807.5|92757.5|92841.7|92794.5|92777.6|92741.5|1406
1602141600000|2020-10-08 07:20:00|92808.6|92758.6|92832.4|92782.4|92852.7|92807.7|92792|92756|1521
1602141900000|2020-10-08 07:25:00|92833.1|92783.1|92816.3|92766.3|92833.1|92788|92786.4|92736.4|1547
1602142200000|2020-10-08 07:30:00|92816|92766|92759.1|92734.1|92836.7|92796.4|92732.4|92694.5|1362
1602142500000|2020-10-08 07:35:00|92759.4|92734.4|92757.1|92732.1|92761.6|92736.6|92721.8|92696.8|1186
1602142800000|2020-10-08 07:40:00|92757.4|92732.4|92814.5|92764.5|92814.5|92774.3|92712.2|92674.1|1622
1602143100000|2020-10-08 07:45:00|92813.5|92763.5|92834.2|92809.2|92843.2|92814.6|92775.2|92733.5|1451
1602143400000|2020-10-08 07:50:00|92834.3|92809.3|92814.7|92789.7|92855.3|92822.6|92790.6|92749.2|1202
1602143700000|2020-10-08 07:55:00|92814.9|92789.9|92827.1|92777.1|92876.5|92831.7|92783.8|92748.6|1381
1602144000000|2020-10-08 08:00:00|92826.9|92776.9|92842.7|92817.7|92865.8|92819.5|92810.9|92764.5|1483
1602144300000|2020-10-08 08:05:00|92842.6|92817.6|92831.9|92806.9|92862.1|92818.5|92815.8|92776.3|1173
1602144600000|2020-10-08 08:10:00|92832|92807|92761.4|92736.4|92862.3|92812.3|92759.5|92734.5|1220
1602144900000|2020-10-08 08:15:00|92761|92736|92813.8|92763.8|92821.3|92771.3|92737|92712|1459
1602145200000|2020-10-08 08:20:00|92815|92765|92774.3|92749.3|92818|92790.5|92760.4|92719.7|1297
1602145500000|2020-10-08 08:25:00|92774|92749|92852.6|92802.6|92892.9|92843.9|92757|92714.7|1381
1602145800000|2020-10-08 08:30:00|92852.3|92802.3|92799.2|92749.2|92859.6|92809.6|92756.9|92720.8|1305
1602146100000|2020-10-08 08:35:00|92798.8|92748.8|92754.5|92704.5|92843.5|92804.4|92748.8|92698.8|1258
1602146400000|2020-10-08 08:40:00|92756.8|92706.8|92767.3|92717.3|92803.2|92768.8|92749.2|92705.1|1272
1602146700000|2020-10-08 08:45:00|92767.4|92717.4|92748.5|92723.5|92789.6|92758|92747.4|92710|1264
1602147000000|2020-10-08 08:50:00|92749.5|92724.5|92754.7|92729.7|92793.3|92757.7|92715.7|92674.5|1322
1602147300000|2020-10-08 08:55:00|92755.4|92730.4|92713.5|92688.5|92764.8|92736.9|92712.8|92687.8|1193
1602147600000|2020-10-08 09:00:00|92714.3|92689.3|92710.1|92685.1|92744.3|92714.6|92696.7|92671.7|1126
1602147900000|2020-10-08 09:05:00|92709.6|92684.6|92673.7|92648.7|92726.6|92690.3|92668.1|92643.1|1065
1602148200000|2020-10-08 09:10:00|92674.1|92649.1|92700|92675|92712.7|92676.8|92643.4|92610.5|1113
1602148500000|2020-10-08 09:15:00|92700.5|92675.5|92706.4|92681.4|92727.2|92699|92695.1|92666.4|1106
1602148800000|2020-10-08 09:20:00|92706.3|92681.3|92699.9|92649.9|92706.3|92681.3|92658.7|92631.6|1003
1602149100000|2020-10-08 09:25:00|92699.6|92649.6|92731.8|92706.8|92781.7|92731.7|92682.4|92648.1|1087
1602149400000|2020-10-08 09:30:00|92732.1|92707.1|92862.9|92812.9|92875.9|92825.9|92732.1|92700.5|1424
1602149700000|2020-10-08 09:35:00|92861.2|92811.2|92854.5|92829.5|92865.9|92837.2|92825|92800|1200
1602150000000|2020-10-08 09:40:00|92853.7|92828.7|92876.4|92851.4|92880.3|92855.3|92839|92814|1312
1602150300000|2020-10-08 09:45:00|92875.4|92850.4|92846.2|92821.2|92882.6|92857.6|92826.7|92801.7|1073
1602150600000|2020-10-08 09:50:00|92845.8|92820.8|92859.8|92834.8|92875.9|92850.9|92845.8|92820.8|1090
1602150900000|2020-10-08 09:55:00|92859.9|92834.9|92808.5|92783.5|92860.1|92835.1|92796.5|92771.5|1200
1602151200000|2020-10-08 10:00:00|92808.4|92783.4|92793.1|92768.1|92849|92824|92785.6|92760.6|1438
1602151500000|2020-10-08 10:05:00|92793.5|92768.5|92758.4|92733.4|92821|92796|92749.4|92724.4|1390
1602151800000|2020-10-08 10:10:00|92761.4|92736.4|92732|92707|92767.8|92742.8|92722.9|92697.9|1176
1602152100000|2020-10-08 10:15:00|92735|92710|92735.7|92710.7|92752.1|92727.1|92722.2|92697.2|1184
1602152400000|2020-10-08 10:20:00|92735.8|92710.8|92697.3|92672.3|92748.8|92723.8|92696.9|92671.9|1004
1602152700000|2020-10-08 10:25:00|92697.4|92672.4|92667|92642|92699.5|92674.5|92651.1|92626.1|1006
1602153000000|2020-10-08 10:30:00|92667.1|92642.1|92631.8|92606.8|92667.1|92642.1|92609.7|92584.7|1182
1602153300000|2020-10-08 10:35:00|92631.4|92606.4|92681.4|92656.4|92681.4|92656.4|92631.1|92606.1|957
1602153600000|2020-10-08 10:40:00|92681|92656|92730.6|92705.6|92730.6|92705.6|92681|92656|1139
1602153900000|2020-10-08 10:45:00|92731|92706|92721.4|92696.4|92757.1|92726.1|92682.1|92650.9|1545
1602154200000|2020-10-08 10:50:00|92721.2|92696.2|92728.5|92703.5|92731.6|92706.6|92699.3|92674.3|1119
1602154500000|2020-10-08 10:55:00|92728.4|92703.4|92775.2|92750.2|92776.2|92751.2|92721|92696|1180
1602154800000|2020-10-08 11:00:00|92773.3|92748.3|92845.9|92820.9|92847.7|92822.7|92748|92723|1380
1602155100000|2020-10-08 11:05:00|92847.8|92822.8|92822.1|92797.1|92851|92826|92820.5|92795.5|1167
1602155400000|2020-10-08 11:10:00|92822|92797|92829.4|92804.4|92833|92808|92814.3|92789.3|1044
1602155700000|2020-10-08 11:15:00|92829|92804|92838.4|92813.4|92853.8|92828.8|92819.7|92794.7|1121
1602156000000|2020-10-08 11:20:00|92838|92813|92859.8|92834.8|92893.7|92868.7|92829.9|92804.9|1434
1602156300000|2020-10-08 11:25:00|92859.2|92834.2|92828.4|92803.4|92872|92847|92824.8|92799.8|1215
1602156600000|2020-10-08 11:30:00|92831.7|92806.7|92863.6|92838.6|92868.4|92843.4|92815.5|92790.5|1213
1602156900000|2020-10-08 11:35:00|92863.1|92838.1|92848.8|92823.8|92867.2|92842.2|92829|92804|992
1602157200000|2020-10-08 11:40:00|92848.9|92823.9|92851|92826|92867.1|92842.1|92835.5|92810.5|1000
1602157500000|2020-10-08 11:45:00|92850.2|92825.2|92847.3|92822.3|92857.1|92832.1|92834.8|92809.8|967
1602157800000|2020-10-08 11:50:00|92847.6|92822.6|92843.8|92818.8|92854.4|92829.4|92827.6|92802.6|942
1602158100000|2020-10-08 11:55:00|92843.7|92818.7|92825.8|92800.8|92893.3|92868.3|92825.8|92800.8|1327
1602158400000|2020-10-08 12:00:00|92827.8|92802.8|92851.6|92826.6|92857.7|92832.7|92816.9|92791.9|978
1602158700000|2020-10-08 12:05:00|92851.1|92826.1|92791.3|92766.3|92852.7|92827.7|92787.8|92762.8|1085
1602159000000|2020-10-08 12:10:00|92790.4|92765.4|92693.5|92668.5|92792.9|92767.9|92681.5|92651.5|1496
1602159300000|2020-10-08 12:15:00|92693.4|92668.4|92668.5|92643.5|92707.4|92682.4|92654.5|92629.5|1427
1602159600000|2020-10-08 12:20:00|92667.1|92642.1|92681.1|92656.1|92703.3|92678.3|92652.4|92627.4|1464
1602159900000|2020-10-08 12:25:00|92681.5|92656.5|92758.8|92708.8|92758.8|92708.8|92676|92651|1249
1602160200000|2020-10-08 12:30:00|92760.6|92710.6|92786.6|92761.6|92823|92798|92688.4|92650.9|1646
1602160500000|2020-10-08 12:35:00|92786.2|92761.2|92781.8|92756.8|92813.8|92788.8|92777.6|92741.8|1500
1602160800000|2020-10-08 12:40:00|92780.9|92755.9|92667.4|92642.4|92780.9|92755.9|92654.8|92629.8|1402
1602161100000|2020-10-08 12:45:00|92667.3|92642.3|92587.1|92562.1|92678.8|92653.8|92587.1|92562.1|1112
1602161400000|2020-10-08 12:50:00|92585.7|92560.7|92636.5|92611.5|92640.5|92615.5|92585.4|92560.4|1087
1602161700000|2020-10-08 12:55:00|92636.6|92611.6|92647.7|92622.7|92654.2|92629.2|92614.5|92589.5|1185
1602162000000|2020-10-08 13:00:00|92648.2|92623.2|92798.2|92773.2|92827.4|92802.4|92643.1|92618.1|1620
1602162300000|2020-10-08 13:05:00|92798.4|92773.4|92835.8|92810.8|92915.7|92889.8|92798.4|92769.5|1867
1602162600000|2020-10-08 13:10:00|92835|92810|92795.7|92770.7|92851|92826|92783.1|92758.1|1552
1602162900000|2020-10-08 13:15:00|92795.5|92770.5|92736.9|92711.9|92797.5|92772.5|92694.9|92662.5|1487
1602163200000|2020-10-08 13:20:00|92736.6|92711.6|92752|92727|92762.3|92731.6|92702.9|92677.9|1508
1602163500000|2020-10-08 13:25:00|92754.8|92729.8|92719.3|92694.3|92769.6|92744.6|92682|92656.2|1475
1602163800000|2020-10-08 13:30:00|92719.1|92694.1|92663.3|92638.3|92727.8|92700.4|92655|92629.7|1756
1602164100000|2020-10-08 13:35:00|92664.9|92639.9|92636.5|92611.5|92678.9|92653.9|92635.9|92610.9|1450
1602164400000|2020-10-08 13:40:00|92636.4|92611.4|92795.1|92770.1|92839.6|92805.2|92622.3|92597.3|1708
1602164700000|2020-10-08 13:45:00|92794.9|92769.9|92947.4|92922.4|92948.5|92923.5|92794.9|92769.9|1653
1602165000000|2020-10-08 13:50:00|92947.3|92922.3|92858.3|92808.3|92958.8|92933.8|92798.4|92773.4|1700
1602165300000|2020-10-08 13:55:00|92859.7|92809.7|92862.9|92837.9|92893.9|92868.9|92805.7|92769.5|1753
1602165600000|2020-10-08 14:00:00|92862.6|92837.6|92941|92891|92979.5|92938.1|92794.2|92752.9|1989
1602165900000|2020-10-08 14:05:00|92940.6|92890.6|92897.9|92872.9|92969.8|92919.8|92889.1|92861.9|1744
1602166200000|2020-10-08 14:10:00|92898|92873|92938.1|92913.1|92944.1|92914.7|92859.6|92824.7|1510
1602166500000|2020-10-08 14:15:00|92937.9|92912.9|92914.8|92889.8|92953|92917.3|92878.3|92837.8|1518
1602166800000|2020-10-08 14:20:00|92914.7|92889.7|92902.9|92877.9|92929.5|92896|92877.9|92844.9|1599
1602167100000|2020-10-08 14:25:00|92901.1|92876.1|93041.5|93016.5|93052.8|93017.7|92899.7|92874.7|1607
1602167400000|2020-10-08 14:30:00|93040.8|93015.8|92931.9|92906.9|93058.2|93023.3|92930.2|92895.2|1646
1602167700000|2020-10-08 14:35:00|92932.1|92907.1|92935|92910|92988.1|92953.6|92913.6|92879.6|1638
1602168000000|2020-10-08 14:40:00|92935.4|92910.4|92980.4|92955.4|93032.9|92994.6|92920.9|92893.3|1672
1602168300000|2020-10-08 14:45:00|92979|92954|92899.6|92874.6|92994.3|92956.7|92899.6|92859.9|1587
1602168600000|2020-10-08 14:50:00|92899.2|92874.2|92897.9|92872.9|92913.6|92879.5|92861.3|92823.6|1814
1602168900000|2020-10-08 14:55:00|92898.2|92873.2|92887|92862|92901.7|92876.7|92845.9|92820.9|1688
1602169200000|2020-10-08 15:00:00|92886.6|92861.6|92890.3|92865.3|92908.2|92883.2|92852.5|92827.5|1693
1602169500000|2020-10-08 15:05:00|92890.5|92865.5|92797.6|92772.6|92893.1|92865.5|92775.7|92739.5|1698
1602169800000|2020-10-08 15:10:00|92796.7|92771.7|92817.1|92792.1|92822.6|92797.6|92796.6|92771.6|1263
1602170100000|2020-10-08 15:15:00|92817|92792|92848.7|92823.7|92853.4|92828.4|92816.3|92791.3|1199
1602170400000|2020-10-08 15:20:00|92848.2|92823.2|92861.1|92836.1|92890|92851.7|92835.6|92810.6|1427
1602170700000|2020-10-08 15:25:00|92861.2|92836.2|92867.2|92817.2|92935.3|92896.7|92852.1|92815|1387
1602171000000|2020-10-08 15:30:00|92866.3|92816.3|92907.7|92882.7|92934.6|92898.3|92854.7|92816.3|1294
1602171300000|2020-10-08 15:35:00|92907.1|92882.1|92796.2|92746.2|92918.6|92893.6|92777.7|92727.7|1341
1602171600000|2020-10-08 15:40:00|92794.3|92744.3|92807.6|92757.6|92811.2|92761.2|92767.4|92730.1|1128
1602171900000|2020-10-08 15:45:00|92808.1|92758.1|92808.5|92758.5|92818.1|92771.6|92787|92738.8|1233
1602172200000|2020-10-08 15:50:00|92808.6|92758.6|92802.6|92777.6|92814.3|92782.1|92785.6|92748.7|1022
1602172500000|2020-10-08 15:55:00|92802.5|92777.5|92801.9|92776.9|92825.9|92789.3|92784.3|92746.7|1207
1602172800000|2020-10-08 16:00:00|92815|92765|92776.3|92726.3|92820.7|92770.7|92757.9|92714.6|1439
1602173100000|2020-10-08 16:05:00|92776.1|92726.1|92722.4|92672.4|92783.7|92746.3|92695|92645|1431
1602173400000|2020-10-08 16:10:00|92721.8|92671.8|92766.7|92716.7|92768.9|92718.9|92707|92657|1363
1602173700000|2020-10-08 16:15:00|92763.5|92713.5|92735.3|92685.3|92798.6|92748.6|92731.2|92681.2|1267
1602174000000|2020-10-08 16:20:00|92735.6|92685.6|92733.9|92683.9|92766.8|92716.8|92723|92673|1088
1602174300000|2020-10-08 16:25:00|92732.7|92682.7|92722.6|92672.6|92735.4|92685.4|92715.4|92665.4|1045
1602174600000|2020-10-08 16:30:00|92723.2|92673.2|92682.9|92632.9|92725.1|92675.1|92678.3|92628.9|1028
1602174900000|2020-10-08 16:35:00|92670.1|92645.1|92721.5|92671.5|92724.1|92674.1|92669.7|92629.8|964
1602175200000|2020-10-08 16:40:00|92720.8|92670.8|92733.4|92683.4|92747.1|92706.9|92711.4|92670|1077
1602175500000|2020-10-08 16:45:00|92733.6|92683.6|92717.3|92667.3|92733.6|92683.6|92708.5|92658.5|998
1602175800000|2020-10-08 16:50:00|92716.8|92666.8|92700.1|92650.1|92719.3|92669.3|92690.7|92649.4|1096
1602176100000|2020-10-08 16:55:00|92700|92650|92728.4|92678.4|92731.3|92681.3|92688.9|92649.5|1212
1602176400000|2020-10-08 17:00:00|92729.2|92679.2|92751.1|92701.1|92757.7|92707.7|92713.2|92663.2|1281
1602176700000|2020-10-08 17:05:00|92750.9|92700.9|92756.4|92706.4|92765.2|92715.2|92739.3|92697.5|974
1602177000000|2020-10-08 17:10:00|92759|92709|92730.5|92680.5|92760.4|92710.4|92709.6|92659.6|1038
1602177300000|2020-10-08 17:15:00|92730.9|92680.9|92730.9|92680.9|92737.8|92687.8|92722.3|92672.3|1039
1602177600000|2020-10-08 17:20:00|92732|92682|92727.8|92677.8|92743.8|92693.8|92717.2|92667.2|959
1602177900000|2020-10-08 17:25:00|92727.7|92677.7|92739.6|92689.6|92746.3|92696.3|92715.9|92665.9|1019
1602178200000|2020-10-08 17:30:00|92738.9|92688.9|92727.8|92677.8|92744.2|92705.5|92720.3|92670.3|859
1602178500000|2020-10-08 17:35:00|92728.6|92678.6|92721.6|92671.6|92735.8|92685.8|92715.9|92665.9|857
1602178800000|2020-10-08 17:40:00|92721.7|92671.7|92703.5|92653.5|92726.7|92682.9|92699.8|92653.5|764
1602179100000|2020-10-08 17:45:00|92704.5|92654.5|92695.3|92645.3|92714.8|92664.8|92694.3|92644.3|830
1602179400000|2020-10-08 17:50:00|92697.4|92647.4|92670.8|92620.8|92704.9|92654.9|92661.4|92611.4|951
1602179700000|2020-10-08 17:55:00|92670.9|92620.9|92687.6|92637.6|92689.2|92639.2|92669.4|92619.4|872
1602180000000|2020-10-08 18:00:00|92687.9|92637.9|92673.6|92623.6|92697.5|92647.5|92657.3|92611|924
1602180300000|2020-10-08 18:05:00|92674.3|92624.3|92656.6|92631.6|92683.8|92643.4|92651.3|92614.4|829
1602180600000|2020-10-08 18:10:00|92657.2|92632.2|92665.3|92640.3|92681.9|92643.9|92654.8|92621.4|664
1602180900000|2020-10-08 18:15:00|92664.5|92639.5|92670.1|92645.1|92677.9|92652.4|92657.9|92621.7|735
1602181200000|2020-10-08 18:20:00|92670.3|92645.3|92683.5|92633.5|92683.5|92646.9|92661.2|92621.7|525
1602181500000|2020-10-08 18:25:00|92682.3|92632.3|92680.6|92630.6|92686.2|92649.7|92654.9|92618.7|700
1602181800000|2020-10-08 18:30:00|92680.7|92630.7|92696.9|92646.9|92712.4|92662.4|92666.6|92629.4|778
1602182100000|2020-10-08 18:35:00|92697.7|92647.7|92702.1|92652.1|92720.7|92670.7|92694.7|92644.7|688
1602182400000|2020-10-08 18:40:00|92704.7|92654.7|92689.4|92639.4|92706.3|92664.3|92671|92631.6|765
1602182700000|2020-10-08 18:45:00|92689.3|92639.3|92682.1|92632.1|92694.9|92644.9|92680|92630|840
1602183000000|2020-10-08 18:50:00|92681.4|92631.4|92684.5|92634.5|92690.5|92643.2|92665.6|92627.3|774
1602183300000|2020-10-08 18:55:00|92684.3|92634.3|92685.5|92635.5|92689.1|92639.1|92672.9|92622.9|875
1602183600000|2020-10-08 19:00:00|92686.4|92636.4|92683.8|92633.8|92691.7|92641.7|92672.4|92622.4|983
1602183900000|2020-10-08 19:05:00|92684.3|92634.3|92684.3|92634.3|92696.5|92646.5|92670.5|92620.5|815
1602184200000|2020-10-08 19:10:00|92684.2|92634.2|92661.7|92636.7|92685.6|92639.6|92647.7|92608.6|836
1602184500000|2020-10-08 19:15:00|92662.4|92637.4|92715.6|92665.6|92721.7|92671.7|92658.9|92625|604
1602184800000|2020-10-08 19:20:00|92716|92666|92713.6|92663.6|92718.5|92684|92702.5|92659.8|516
1602185100000|2020-10-08 19:25:00|92713.9|92663.9|92699.7|92649.7|92715.6|92665.6|92690.1|92640.1|1043
1602185400000|2020-10-08 19:30:00|92699.8|92649.8|92706.8|92656.8|92712.6|92662.6|92697.2|92647.2|627
1602185700000|2020-10-08 19:35:00|92704.5|92654.5|92715.4|92665.4|92716.2|92676|92694.1|92652.1|576
1602186000000|2020-10-08 19:40:00|92705.3|92680.3|92703.4|92653.4|92719.7|92680.3|92688.2|92650.5|455
1602186300000|2020-10-08 19:45:00|92702.3|92652.3|92708.6|92658.6|92712.8|92672.7|92686.4|92648.2|427
1602186600000|2020-10-08 19:50:00|92710.9|92660.9|92705.6|92655.6|92716.3|92675.3|92691.8|92649.9|701
1602186900000|2020-10-08 19:55:00|92703.5|92653.5|92667.6|92617.6|92707.1|92669.9|92656.8|92613.6|1042
1602187200000|2020-10-08 20:00:00|92666.4|92616.4|92665.9|92615.9|92671.6|92621.6|92647.9|92597.9|997
1602187500000|2020-10-08 20:05:00|92665.5|92615.5|92673.2|92623.2|92676.7|92626.7|92659|92609|602
1602187800000|2020-10-08 20:10:00|92673.8|92623.8|92674.8|92624.8|92681.9|92631.9|92671.2|92621.2|547
1602188100000|2020-10-08 20:15:00|92675.5|92625.5|92687.1|92637.1|92695.2|92648|92673|92625.5|553
1602188400000|2020-10-08 20:20:00|92686.6|92636.6|92704.1|92654.1|92705.6|92655.6|92668.4|92623.4|612
1602188700000|2020-10-08 20:25:00|92705.9|92655.9|92715.1|92665.1|92717.5|92667.5|92699.9|92649.9|669
1602189000000|2020-10-08 20:30:00|92714.7|92664.7|92721.6|92671.6|92726.1|92676.1|92706.2|92656.2|618
1602189300000|2020-10-08 20:35:00|92721.7|92671.7|92715.1|92665.1|92724.4|92674.4|92704.3|92654.3|649
1602189600000|2020-10-08 20:40:00|92715.2|92665.2|92710.1|92660.1|92718.4|92668.4|92702.9|92652.9|671
1602189900000|2020-10-08 20:45:00|92710|92660|92693.6|92643.6|92714.9|92664.9|92687.4|92637.4|892
1602190200000|2020-10-08 20:50:00|92693.2|92643.2|92700.5|92650.5|92706.2|92656.2|92685.4|92635.4|679
1602190500000|2020-10-08 20:55:00|92694|92644|92747|92458|92817|92655.9|92662.3|92442.8|905
1602190800000|2020-10-08 21:00:00|92736.1|92466.7|92928.3|92463.2|92938.6|92482.8|92736.1|92455.6|25
1602191100000|2020-10-08 21:05:00|92984.5|92445.5|92984.1|92445.1|93016|92494.8|92899.3|92433|130
1602191400000|2020-10-08 21:10:00|92992.4|92453.4|92989.2|92450.2|93013.1|92494.8|92899.3|92435|127
1602191700000|2020-10-08 21:15:00|93007.8|92468.8|92899.3|92494.8|93007.8|92500.2|92899.3|92431|86
1602192000000|2020-10-08 21:20:00|92978.5|92439.5|92989.7|92462.3|93057.2|92518.2|92899.3|92413.8|206
1602192300000|2020-10-08 21:25:00|93012.1|92473.1|92939.9|92400.9|93012.3|92473.3|92888|92375.1|390
1602192600000|2020-10-08 21:30:00|92940|92401|92968.4|92429.4|92974.6|92478.1|92902|92381.6|291
1602192900000|2020-10-08 21:35:00|92969.8|92430.8|92968.9|92429.9|92982.2|92478.1|92901.6|92364.2|211
1602193200000|2020-10-08 21:40:00|92935|92438.1|92958.6|92419.6|92990.4|92451.7|92899.4|92392.6|275
1602193500000|2020-10-08 21:45:00|92961.2|92422.2|92784.9|92378.8|92985|92446|92784.9|92372.1|231
1602193800000|2020-10-08 21:50:00|92864.9|92402.4|92941.4|92402.4|92979.6|92440.6|92783.8|92370.7|347
1602194100000|2020-10-08 21:55:00|92942.4|92403.4|92948.7|92426.2|92982|92443|92800.8|92368.7|216
1602194400000|2020-10-08 22:00:00|92868.5|92446.3|92658.9|92517.6|92977.9|92519.5|92637.4|92394.5|1020
1602194700000|2020-10-08 22:05:00|92660.8|92516.7|92610.3|92560.3|92674|92568.8|92599.3|92509|645
1602195000000|2020-10-08 22:10:00|92609.3|92559.3|92608.7|92558.7|92652.6|92573.4|92602.8|92522|443
1602195300000|2020-10-08 22:15:00|92608.6|92558.6|92587.2|92537.2|92616.6|92566.6|92585.8|92535.8|349
1602195600000|2020-10-08 22:20:00|92587.7|92537.7|92561.5|92511.5|92604.9|92554.9|92553.3|92503.3|421
1602195900000|2020-10-08 22:25:00|92560.5|92510.5|92529.3|92479.3|92580.7|92515.8|92519.3|92441.3|382
1602196200000|2020-10-08 22:30:00|92535.4|92485.4|92538.9|92488.9|92552.3|92502.3|92526.2|92476.2|407
1602196500000|2020-10-08 22:35:00|92538.4|92488.4|92537.6|92487.6|92551.4|92501.4|92532|92482|349
1602196800000|2020-10-08 22:40:00|92536.2|92486.2|92551.2|92501.2|92575|92501.2|92535.1|92438|308
1602197100000|2020-10-08 22:45:00|92549|92499|92542.8|92492.8|92577.4|92503.9|92534.4|92443|418
1602197400000|2020-10-08 22:50:00|92543.4|92493.4|92547.1|92497.1|92556.4|92506.4|92540.7|92490.7|376
1602197700000|2020-10-08 22:55:00|92542.6|92492.6|92551.9|92501.9|92588|92513.5|92541.3|92450|396
1602198000000|2020-10-08 23:00:00|92551.1|92501.1|92575.3|92525.3|92601|92534.6|92545.9|92464|455
1602198300000|2020-10-08 23:05:00|92574.9|92524.9|92572.9|92522.9|92584.9|92534.9|92554.2|92504.2|405
1602198600000|2020-10-08 23:10:00|92575.4|92525.4|92587.1|92537.1|92589.1|92539.1|92519.5|92469.5|554
1602198900000|2020-10-08 23:15:00|92584.3|92534.3|92509|92459|92584.3|92534.3|92507.2|92457.2|682
1602199200000|2020-10-08 23:20:00|92509.1|92459.1|92550.8|92500.8|92563.9|92513.9|92506.6|92456.6|599
1602199500000|2020-10-08 23:25:00|92550.2|92500.2|92559.3|92509.3|92565.9|92515.9|92543.9|92493.9|374
1602199800000|2020-10-08 23:30:00|92554.3|92504.3|92560|92510|92570.4|92520.4|92552.7|92502.7|467
1602200100000|2020-10-08 23:35:00|92559.6|92509.6|92560.4|92510.4|92568.2|92518.2|92553.4|92503.4|392
1602200400000|2020-10-08 23:40:00|92560.5|92510.5|92550.9|92500.9|92594.6|92523.9|92550.2|92469.6|331
1602200700000|2020-10-08 23:45:00|92550.6|92500.6|92552.5|92502.5|92563.8|92513.8|92542.9|92492.9|369
1602201000000|2020-10-08 23:50:00|92552|92502|92555.2|92505.2|92582.1|92507|92544.4|92456.4|305
1602201300000|2020-10-08 23:55:00|92554.4|92504.4|92537.1|92487.1|92554.4|92504.4|92533.2|92483.2|351
1602201600000|2020-10-09 00:00:00|92537|92487|92574.9|92524.9|92584.7|92534.7|92531.4|92481.4|834
1602201900000|2020-10-09 00:05:00|92575.5|92525.5|92588.9|92538.9|92594.9|92544.9|92563.3|92513.3|675
1602202200000|2020-10-09 00:10:00|92587.1|92537.1|92596.8|92546.8|92610.1|92560.1|92566.4|92516.4|550
1602202500000|2020-10-09 00:15:00|92596.4|92546.4|92610|92560|92625|92575|92576.3|92526.3|989
1602202800000|2020-10-09 00:20:00|92611|92561|92622.2|92572.2|92630.2|92580.2|92602.2|92552.2|680
1602203100000|2020-10-09 00:25:00|92621.4|92571.4|92629.3|92579.3|92639.7|92589.7|92613.3|92563.3|628
1602203400000|2020-10-09 00:30:00|92631.4|92581.4|92611.8|92561.8|92634|92584|92602|92552|819
1602203700000|2020-10-09 00:35:00|92612.1|92562.1|92620.7|92570.7|92633.4|92583.4|92607.8|92557.8|705
1602204000000|2020-10-09 00:40:00|92620.9|92570.9|92627.8|92577.8|92634.8|92584.8|92616.7|92566.7|538
1602204300000|2020-10-09 00:45:00|92627.5|92577.5|92655|92525|92655|92581.8|92609.3|92524|657
1602204600000|2020-10-09 00:50:00|92617.3|92567.3|92583.4|92533.4|92629.9|92579.9|92583.4|92533.4|899
1602204900000|2020-10-09 00:55:00|92580.9|92530.9|92568.2|92518.2|92583.9|92533.9|92556|92506|821
1602205200000|2020-10-09 01:00:00|92569|92519|92604.7|92554.7|92612.8|92562.8|92560|92510|916
1602205500000|2020-10-09 01:05:00|92599.7|92549.7|92606.8|92556.8|92614.7|92564.7|92595.1|92545.1|839
1602205800000|2020-10-09 01:10:00|92609.5|92559.5|92575.8|92525.8|92609.5|92559.5|92560.4|92510.4|928
1602206100000|2020-10-09 01:15:00|92574.5|92524.5|92527|92477|92575.6|92525.6|92503.4|92453.4|1193
1602206400000|2020-10-09 01:20:00|92529.1|92479.1|92458.9|92408.9|92529.8|92479.8|92432.9|92382.9|1261
1602206700000|2020-10-09 01:25:00|92459|92409|92482.2|92432.2|92489.6|92439.6|92447|92397|1171
1602207000000|2020-10-09 01:30:00|92482.1|92432.1|92484|92434|92491.6|92441.6|92452.7|92402.7|1126
1602207300000|2020-10-09 01:35:00|92480.8|92430.8|92463.8|92413.8|92505.5|92455.5|92454.5|92404.5|1614
1602207600000|2020-10-09 01:40:00|92463.5|92413.5|92446.6|92396.6|92466.1|92416.1|92423.3|92373.3|954
1602207900000|2020-10-09 01:45:00|92446.8|92396.8|92454.4|92404.4|92478.7|92428.7|92437.7|92387.7|1233
1602208200000|2020-10-09 01:50:00|92454|92404|92444.4|92394.4|92473.3|92423.3|92438|92388|1091
1602208500000|2020-10-09 01:55:00|92442.8|92392.8|92428.1|92378.1|92445.9|92395.9|92410.4|92360.4|1049
1602208800000|2020-10-09 02:00:00|92428|92378|92447.4|92397.4|92447.9|92397.9|92417|92367|932
1602209100000|2020-10-09 02:05:00|92447.2|92397.2|92467.6|92417.6|92470.3|92420.3|92446.2|92396.2|807
1602209400000|2020-10-09 02:10:00|92468.3|92418.3|92458.1|92408.1|92472.6|92422.6|92450|92400|753
1602209700000|2020-10-09 02:15:00|92457.9|92407.9|92445.9|92395.9|92461.9|92411.9|92435.8|92385.8|643
1602210000000|2020-10-09 02:20:00|92445.8|92395.8|92455.1|92405.1|92457.4|92407.4|92433.6|92383.6|708
1602210300000|2020-10-09 02:25:00|92453.1|92403.1|92449.2|92399.2|92461.1|92411.1|92446.8|92396.8|682
1602210600000|2020-10-09 02:30:00|92449.4|92399.4|92444.5|92394.5|92457.9|92407.9|92438|92388|683
1602210900000|2020-10-09 02:35:00|92443.6|92393.6|92431.2|92381.2|92447.8|92397.8|92423.7|92373.7|671
1602211200000|2020-10-09 02:40:00|92430.3|92380.3|92420.6|92370.6|92447.1|92397.1|92414.5|92364.5|1387
1602211500000|2020-10-09 02:45:00|92420.9|92370.9|92415|92365|92428.5|92378.5|92404.6|92354.6|1098
1602211800000|2020-10-09 02:50:00|92416.1|92366.1|92425.1|92375.1|92430.3|92380.3|92395.1|92345.1|897
1602212100000|2020-10-09 02:55:00|92425.4|92375.4|92394.4|92344.4|92426.4|92376.4|92384.6|92334.6|798
1602212400000|2020-10-09 03:00:00|92393.6|92343.6|92380.2|92330.2|92393.6|92343.6|92377.8|92327.8|918
1602212700000|2020-10-09 03:05:00|92380.1|92330.1|92388.5|92338.5|92398.5|92348.5|92378.8|92328.8|717
1602213000000|2020-10-09 03:10:00|92387.8|92337.8|92378.7|92328.7|92395.8|92345.8|92372.4|92322.4|789
1602213300000|2020-10-09 03:15:00|92376.9|92326.9|92396|92346|92404.9|92354.9|92365.5|92315.5|1012
1602213600000|2020-10-09 03:20:00|92396.3|92346.3|92392.7|92342.7|92402.5|92352.5|92386.4|92336.4|744
1602213900000|2020-10-09 03:25:00|92391.9|92341.9|92394.2|92344.2|92405|92355|92380.8|92330.8|707
1602214200000|2020-10-09 03:30:00|92394.1|92344.1|92381|92331|92402.7|92352.7|92373|92323|741
1602214500000|2020-10-09 03:35:00|92381.7|92331.7|92402.5|92352.5|92404.9|92354.9|92373.4|92323.4|1066
1602214800000|2020-10-09 03:40:00|92398.3|92348.3|92400.2|92350.2|92407.2|92357.2|92387.6|92337.6|960
1602215100000|2020-10-09 03:45:00|92400.4|92350.4|92409.8|92359.8|92416.7|92366.7|92399.9|92349.9|1007
1602215400000|2020-10-09 03:50:00|92410.2|92360.2|92414.5|92364.5|92420.4|92370.4|92401.1|92351.1|860
1602215700000|2020-10-09 03:55:00|92414.8|92364.8|92410.7|92360.7|92418.1|92368.1|92403.5|92353.5|744
1602216000000|2020-10-09 04:00:00|92409.4|92359.4|92410.8|92360.8|92417.8|92367.8|92404.3|92354.3|672
1602216300000|2020-10-09 04:05:00|92412.1|92362.1|92431.4|92381.4|92435.4|92388.3|92411.3|92362.1|1275
1602216600000|2020-10-09 04:10:00|92431.3|92381.3|92435.7|92385.7|92446|92396|92425.1|92375.1|515
1602216900000|2020-10-09 04:15:00|92435.4|92385.4|92438.5|92388.5|92446.5|92396.5|92429.3|92379.3|444
1602217200000|2020-10-09 04:20:00|92439|92389|92457.2|92407.2|92460.2|92410.2|92434.2|92384.2|511
1602217500000|2020-10-09 04:25:00|92456.7|92406.7|92460.1|92410.1|92465.3|92415.3|92452.9|92402.9|490
1602217800000|2020-10-09 04:30:00|92458.4|92408.4|92442.9|92392.9|92462.5|92412.5|92435.2|92385.2|461
1602218100000|2020-10-09 04:35:00|92444.3|92394.3|92411.1|92361.1|92452.2|92402.2|92399.1|92349.1|570
1602218400000|2020-10-09 04:40:00|92408.2|92358.2|92415.4|92365.4|92423.9|92373.9|92399.4|92349.4|636
1602218700000|2020-10-09 04:45:00|92413.2|92363.2|92393.4|92343.4|92422.5|92372.5|92384.4|92334.4|494
1602219000000|2020-10-09 04:50:00|92391|92341|92412.1|92362.1|92423.2|92373.2|92380.4|92339.6|413
1602219300000|2020-10-09 04:55:00|92414.5|92364.5|92414|92364|92418.5|92368.5|92399.4|92349.4|421
1602219600000|2020-10-09 05:00:00|92412.7|92362.7|92386.1|92336.1|92412.7|92362.7|92376.3|92326.3|500
1602219900000|2020-10-09 05:05:00|92386.4|92336.4|92394.2|92344.2|92397.2|92347.2|92378.5|92328.5|569
1602220200000|2020-10-09 05:10:00|92393.8|92343.8|92404.3|92354.3|92412.9|92362.9|92390.2|92340.2|594
1602220500000|2020-10-09 05:15:00|92403.3|92353.3|92386.2|92336.2|92411.1|92361.1|92381.4|92331.4|469
1602220800000|2020-10-09 05:20:00|92386.7|92336.7|92385.2|92335.2|92396.6|92346.6|92383.8|92333.8|534
1602221100000|2020-10-09 05:25:00|92385.1|92335.1|92393.9|92343.9|92412.9|92362.9|92383.2|92333.2|470
1602221400000|2020-10-09 05:30:00|92393.7|92343.7|92389.5|92339.5|92402.9|92352.9|92382.4|92332.4|589
1602221700000|2020-10-09 05:35:00|92389.7|92339.7|92411.4|92361.4|92414.8|92364.8|92382.7|92332.7|627
1602222000000|2020-10-09 05:40:00|92411.1|92361.1|92421.2|92371.2|92422|92372|92402.7|92352.7|732
1602222300000|2020-10-09 05:45:00|92421.1|92371.1|92456.2|92406.2|92464.3|92414.3|92417.1|92367.1|848
1602222600000|2020-10-09 05:50:00|92458.3|92408.3|92495.4|92445.4|92512.8|92462.8|92458.3|92408.3|881
1602222900000|2020-10-09 05:55:00|92495|92445|92491.8|92348.5|92555.6|92505.6|92430.3|92337.1|1498
1602223200000|2020-10-09 06:00:00|92491.3|92355.3|92460.7|92435.7|92549|92499|92444.7|92352.4|1266
1602223500000|2020-10-09 06:05:00|92460.1|92435.1|92492.6|92467.6|92499.8|92471.7|92445.6|92406.4|1030
1602223800000|2020-10-09 06:10:00|92492.7|92467.7|92501.8|92476.8|92540.8|92504.9|92484.8|92456|1116
1602224100000|2020-10-09 06:15:00|92513.4|92463.4|92476.7|92426.7|92515.2|92468.6|92442.2|92403|987
1602224400000|2020-10-09 06:20:00|92476.3|92426.3|92447.5|92397.5|92479.2|92440.1|92433.5|92388.7|881
1602224700000|2020-10-09 06:25:00|92447.4|92397.4|92416.2|92391.2|92451.9|92411.3|92387.9|92339.7|1090
1602225000000|2020-10-09 06:30:00|92416.8|92391.8|92430.3|92405.3|92448.1|92418|92415.1|92390.1|891
1602225300000|2020-10-09 06:35:00|92431.5|92406.5|92414.5|92389.5|92442.9|92412.6|92401.2|92374.4|1067
1602225600000|2020-10-09 06:40:00|92415|92390|92465.3|92415.3|92468.3|92430.1|92413.9|92388.9|1109
1602225900000|2020-10-09 06:45:00|92465.2|92415.2|92498|92473|92536.8|92497.2|92458.4|92414.1|1191
1602226200000|2020-10-09 06:50:00|92496.6|92471.6|92503.5|92478.5|92521.4|92496.4|92479.6|92447.8|1125
1602226500000|2020-10-09 06:55:00|92522.1|92472.1|92489|92464|92522.1|92489.8|92469.9|92444.9|1104
1602226800000|2020-10-09 07:00:00|92489.1|92464.1|92417.1|92392.1|92489.1|92464.1|92398.7|92373.7|1503
1602227100000|2020-10-09 07:05:00|92417.4|92392.4|92382.8|92357.8|92460.3|92435.3|92369.8|92344.8|1529
1602227400000|2020-10-09 07:10:00|92383.4|92358.4|92404.7|92379.7|92418.8|92393.8|92337.8|92312.8|1325
1602227700000|2020-10-09 07:15:00|92405.9|92380.9|92420.4|92395.4|92433.3|92408.3|92374.9|92349.9|1515
1602228000000|2020-10-09 07:20:00|92420.5|92395.5|92414.2|92389.2|92444.8|92419.8|92394|92369|1239
1602228300000|2020-10-09 07:25:00|92415.1|92390.1|92376.5|92351.5|92429.6|92404.6|92360.8|92335.8|1346
1602228600000|2020-10-09 07:30:00|92377.8|92352.8|92390.9|92365.9|92412.6|92387.6|92371.1|92346.1|1227
1602228900000|2020-10-09 07:35:00|92391|92366|92402.6|92377.6|92410.7|92385.7|92376.6|92351.6|1042
1602229200000|2020-10-09 07:40:00|92402.3|92377.3|92378|92353|92417.6|92392.6|92367.2|92342.2|1153
1602229500000|2020-10-09 07:45:00|92373.8|92348.8|92387.7|92362.7|92397|92372|92366.5|92341.5|1102
1602229800000|2020-10-09 07:50:00|92388.5|92363.5|92423.5|92398.5|92460.4|92435.4|92380.3|92355.3|1204
1602230100000|2020-10-09 07:55:00|92424.3|92399.3|92423.4|92398.4|92437.9|92412.9|92388.6|92351.9|1386
1602230400000|2020-10-09 08:00:00|92436.5|92386.5|92309.4|92284.4|92438.8|92411.1|92302.4|92271.6|1846
1602230700000|2020-10-09 08:05:00|92308.8|92283.8|92426.5|92401.5|92441.9|92403.4|92308.8|92283.8|1611
1602231000000|2020-10-09 08:10:00|92437.9|92387.9|92406.2|92381.2|92461.8|92425.3|92338.4|92313.4|1755
1602231300000|2020-10-09 08:15:00|92406.3|92381.3|92460.7|92435.7|92487.4|92452.3|92406.3|92381.3|1462
1602231600000|2020-10-09 08:20:00|92460.6|92435.6|92427.1|92402.1|92466.2|92441.2|92421.1|92384.7|1458
1602231900000|2020-10-09 08:25:00|92428.2|92403.2|92408.9|92383.9|92440.2|92415.2|92401|92367.9|1455
1602232200000|2020-10-09 08:30:00|92407.9|92382.9|92405|92380|92421.7|92396.7|92372.4|92342.9|1309
1602232500000|2020-10-09 08:35:00|92405.1|92380.1|92387.8|92362.8|92431|92406|92386.6|92361.6|1205
1602232800000|2020-10-09 08:40:00|92387.3|92362.3|92430.8|92405.8|92438.8|92413.8|92387.1|92362.1|1158
1602233100000|2020-10-09 08:45:00|92431.1|92406.1|92377.7|92352.7|92431.2|92406.2|92372.2|92347.2|1105
1602233400000|2020-10-09 08:50:00|92377.5|92352.5|92365.1|92340.1|92391.2|92366.2|92340.1|92315.1|1228
1602233700000|2020-10-09 08:55:00|92365.3|92340.3|92362.1|92337.1|92394.7|92369.7|92311.8|92286.8|1521
1602234000000|2020-10-09 09:00:00|92360.9|92335.9|92427.6|92402.6|92439.6|92414.6|92354.7|92329.7|1320
1602234300000|2020-10-09 09:05:00|92427.8|92402.8|92401.7|92376.7|92432.2|92407.2|92398.8|92373.8|1222
1602234600000|2020-10-09 09:10:00|92401.8|92376.8|92415.4|92390.4|92421.9|92396.9|92389.7|92364.7|1211
1602234900000|2020-10-09 09:15:00|92415.1|92390.1|92427.2|92402.2|92450.2|92425.2|92381.5|92356.5|1216
1602235200000|2020-10-09 09:20:00|92427.3|92402.3|92438.3|92413.3|92448|92423|92420.5|92395.5|1152
1602235500000|2020-10-09 09:25:00|92438.5|92413.5|92421|92396|92441.8|92416.8|92412.8|92387.8|1047
1602235800000|2020-10-09 09:30:00|92420.2|92395.2|92481.4|92456.4|92496.7|92471.7|92395.4|92370.4|1182
1602236100000|2020-10-09 09:35:00|92481.5|92456.5|92510.5|92485.5|92518.5|92493.5|92436.1|92409.1|1321
1602236400000|2020-10-09 09:40:00|92508.6|92483.6|92503.6|92478.6|92521.6|92496.6|92488.8|92463.8|1348
1602236700000|2020-10-09 09:45:00|92501.4|92476.4|92429.9|92404.9|92509.9|92484.9|92428.2|92397.1|1265
1602237000000|2020-10-09 09:50:00|92430.2|92405.2|92395.6|92370.6|92432.7|92407.7|92384.1|92359.1|1220
1602237300000|2020-10-09 09:55:00|92395.2|92370.2|92388.8|92363.8|92427.5|92402.5|92359.9|92334.9|1188
1602237600000|2020-10-09 10:00:00|92388.3|92363.3|92370.6|92345.6|92415.8|92390.8|92361.6|92336.6|1284
1602237900000|2020-10-09 10:05:00|92370.7|92345.7|92312.5|92287.5|92379.3|92354.3|92312|92287|985
1602238200000|2020-10-09 10:10:00|92312.6|92287.6|92239.6|92214.6|92314.4|92289.4|92238.8|92213.8|1273
1602238500000|2020-10-09 10:15:00|92239.3|92214.3|92322.2|92297.2|92325.8|92300.8|92239.2|92214.2|1095
1602238800000|2020-10-09 10:20:00|92321.5|92296.5|92341.1|92316.1|92353.7|92328.7|92321|92296|1037
1602239100000|2020-10-09 10:25:00|92341.2|92316.2|92361.8|92336.8|92370.7|92345.7|92333.3|92308.3|1185
1602239400000|2020-10-09 10:30:00|92362.2|92337.2|92342|92317|92367.9|92342.9|92323.4|92288.7|1131
1602239700000|2020-10-09 10:35:00|92343|92318|92293.5|92268.5|92350.8|92325.8|92290.4|92265.4|1261
1602240000000|2020-10-09 10:40:00|92293.8|92268.8|92266.4|92241.4|92296.2|92271.2|92248.5|92223.5|1176
1602240300000|2020-10-09 10:45:00|92266.8|92241.8|92178.9|92153.9|92280.6|92255.6|92178.7|92146.1|1321
1602240600000|2020-10-09 10:50:00|92178.6|92153.6|92218.4|92193.4|92218.8|92193.8|92143.5|92118.5|1580
1602240900000|2020-10-09 10:55:00|92217.9|92192.9|92204.6|92179.6|92219.9|92194.9|92171.1|92146.1|1364
1602241200000|2020-10-09 11:00:00|92204.3|92179.3|92210.3|92185.3|92265|92226.6|92191.7|92166.7|1588
1602241500000|2020-10-09 11:05:00|92210.5|92185.5|92188.5|92163.5|92213.8|92188.8|92187|92162|1115
1602241800000|2020-10-09 11:10:00|92188.7|92163.7|92231.3|92206.3|92247.5|92222.5|92186.3|92161.3|1291
1602242100000|2020-10-09 11:15:00|92232.2|92207.2|92202.7|92177.7|92247.5|92214.9|92188.8|92163.8|1195
1602242400000|2020-10-09 11:20:00|92203.1|92178.1|92164.5|92139.5|92206.1|92181.1|92140|92115|1337
1602242700000|2020-10-09 11:25:00|92164.4|92139.4|92167.6|92142.6|92196.7|92162.3|92147.2|92122.2|1122
1602243000000|2020-10-09 11:30:00|92167.7|92142.7|92125.6|92100.6|92185.6|92160.6|92119|92094|1333
1602243300000|2020-10-09 11:35:00|92125.7|92100.7|92157.3|92132.3|92157.8|92132.8|92111.2|92086.2|1228
1602243600000|2020-10-09 11:40:00|92158.1|92133.1|92139.7|92114.7|92181.6|92156.6|92121|92096|1200
1602243900000|2020-10-09 11:45:00|92139.5|92114.5|92127.5|92102.5|92151.3|92126.3|92106.1|92081.1|1051
1602244200000|2020-10-09 11:50:00|92127.7|92102.7|92095|92070|92136.6|92111.6|92091.6|92066.6|1297
1602244500000|2020-10-09 11:55:00|92094.8|92069.8|92123.1|92098.1|92144.6|92119.6|92084.6|92059.6|1303
1602244800000|2020-10-09 12:00:00|92121|92096|92122.4|92097.4|92143.9|92118.9|92099.4|92074.4|1431
1602245100000|2020-10-09 12:05:00|92122.6|92097.6|92100.5|92075.5|92132.5|92107.5|92072.8|92047.8|1344
1602245400000|2020-10-09 12:10:00|92100.3|92075.3|92103.4|92078.4|92131.3|92106.3|92090.5|92065.5|1180
1602245700000|2020-10-09 12:15:00|92103.8|92078.8|92075.9|92050.9|92110.2|92085.2|92073|92048|1079
1602246000000|2020-10-09 12:20:00|92075.1|92050.1|92071.7|92046.7|92085.9|92060.9|92054.8|92029.8|1203
1602246300000|2020-10-09 12:25:00|92071.3|92046.3|92103.7|92078.7|92117.1|92092.1|92065.3|92040.3|1295
1602246600000|2020-10-09 12:30:00|92102.4|92077.4|92071.5|92046.5|92103.2|92078.2|92059.1|92034.1|1393
1602246900000|2020-10-09 12:35:00|92070.7|92045.7|92019.2|91994.2|92090.8|92065.8|92012.5|91987.5|1302
1602247200000|2020-10-09 12:40:00|92018.5|91993.5|91992.6|91967.6|92021.2|91996.2|91973.1|91948.1|1159
1602247500000|2020-10-09 12:45:00|91991.5|91966.5|91843.8|91818.8|91996.9|91971.9|91808.1|91783.1|1611
1602247800000|2020-10-09 12:50:00|91844.1|91819.1|91879|91854|91880.9|91855.9|91842.4|91817.4|1589
1602248100000|2020-10-09 12:55:00|91877.6|91852.6|91882|91857|91924.4|91899.4|91846.1|91821.1|1588
1602248400000|2020-10-09 13:00:00|91879.2|91854.2|91840.3|91815.3|91886.2|91861.2|91809.6|91759.6|1713
1602248700000|2020-10-09 13:05:00|91840.2|91815.2|91787.3|91762.3|91885.3|91846.7|91782.8|91757.8|1545
1602249000000|2020-10-09 13:10:00|91785.9|91760.9|91799.1|91774.1|91811.5|91786.5|91777.8|91752.8|1353
1602249300000|2020-10-09 13:15:00|91798.3|91773.3|91835.2|91810.2|91835.2|91810.2|91798.1|91773.1|1102
1602249600000|2020-10-09 13:20:00|91835.5|91810.5|91864.8|91839.8|91878.3|91853.3|91833.8|91808.8|1226
1602249900000|2020-10-09 13:25:00|91864.9|91839.9|91850.6|91825.6|91902.6|91866.9|91842.2|91811.6|1114
1602250200000|2020-10-09 13:30:00|91850.5|91825.5|91802.3|91777.3|91850.5|91825.5|91780.4|91755.4|1546
1602250500000|2020-10-09 13:35:00|91800.5|91775.5|91832.2|91807.2|91847.7|91822.7|91794.3|91769.3|1555
1602250800000|2020-10-09 13:40:00|91832.1|91807.1|91822.4|91797.4|91856.1|91831.1|91801.8|91776.8|1356
1602251100000|2020-10-09 13:45:00|91822.7|91797.7|91880.8|91855.8|91896.1|91871.1|91822.3|91797.3|1600
1602251400000|2020-10-09 13:50:00|91880.9|91855.9|91893.4|91868.4|91953.5|91908.4|91819.8|91794.8|1638
1602251700000|2020-10-09 13:55:00|91892.7|91867.7|91848.2|91823.2|91903.1|91878.1|91822.4|91797.4|1700
1602252000000|2020-10-09 14:00:00|91848.3|91823.3|91794.5|91769.5|91862.7|91837.7|91785|91760|1716
1602252300000|2020-10-09 14:05:00|91797.1|91772.1|91750.2|91725.2|91809.2|91784.2|91736.7|91711.7|1489
1602252600000|2020-10-09 14:10:00|91750.6|91725.6|91749.9|91724.9|91780.4|91755.4|91714.1|91689.1|1544
1602252900000|2020-10-09 14:15:00|91750.5|91725.5|91704.5|91679.5|91760.7|91735.7|91693.8|91668.8|1488
1602253200000|2020-10-09 14:20:00|91703.9|91678.9|91622|91597|91733|91708|91618|91580.2|1494
1602253500000|2020-10-09 14:25:00|91622.2|91597.2|91617.8|91592.8|91638|91613|91610.4|91585.4|1441
1602253800000|2020-10-09 14:30:00|91617.5|91592.5|91576.1|91551.1|91620.2|91595.2|91544.7|91519.7|1505
1602254100000|2020-10-09 14:35:00|91577.7|91552.7|91627|91602|91656.5|91631.5|91576.5|91551.5|1683
1602254400000|2020-10-09 14:40:00|91626.1|91601.1|91642.9|91617.9|91706.6|91681.6|91623.8|91598.8|1540
1602254700000|2020-10-09 14:45:00|91643.4|91618.4|91551.5|91526.5|91652.3|91627.3|91541.6|91516.6|1607
1602255000000|2020-10-09 14:50:00|91551.6|91526.6|91562.2|91537.2|91582.3|91557.3|91540|91515|1456
1602255300000|2020-10-09 14:55:00|91561.5|91536.5|91576|91551|91598.6|91573.6|91552.6|91527.6|1687
1602255600000|2020-10-09 15:00:00|91575|91550|91547.9|91522.9|91613|91588|91530.3|91505.3|1463
1602255900000|2020-10-09 15:05:00|91548.6|91523.6|91548|91523|91555.8|91530.8|91493.9|91468.9|1236
1602256200000|2020-10-09 15:10:00|91547.4|91522.4|91620.9|91595.9|91621.5|91596.5|91521.1|91496.1|1396
1602256500000|2020-10-09 15:15:00|91621.8|91596.8|91619.7|91594.7|91671.4|91646.4|91619.7|91594.7|1452
1602256800000|2020-10-09 15:20:00|91621.6|91596.6|91607.9|91582.9|91638.9|91613.9|91602.7|91577.7|1299
1602257100000|2020-10-09 15:25:00|91608.1|91583.1|91584.2|91559.2|91654.2|91629.2|91580.8|91555.3|1529
1602257400000|2020-10-09 15:30:00|91585.2|91560.2|91538.4|91513.4|91589|91564|91536.6|91511.6|1525
1602257700000|2020-10-09 15:35:00|91537.3|91512.3|91535.2|91510.2|91543.9|91515.8|91517.9|91490.1|1270
1602258000000|2020-10-09 15:40:00|91534.6|91509.6|91594.3|91569.3|91646.8|91605.4|91525.8|91489.5|1472
1602258300000|2020-10-09 15:45:00|91594.7|91569.7|91560|91535|91595.5|91570.5|91541.8|91516.8|1555
1602258600000|2020-10-09 15:50:00|91560.4|91535.4|91536.8|91511.8|91560.9|91535.9|91524.8|91488.3|1454
1602258900000|2020-10-09 15:55:00|91537.5|91512.5|91568.5|91543.5|91576.1|91551.1|91519.7|91485.4|1407
1602259200000|2020-10-09 16:00:00|91567.6|91542.6|91608.2|91583.2|91612.1|91587.1|91567.6|91542.6|1327
1602259500000|2020-10-09 16:05:00|91608.7|91583.7|91596.3|91571.3|91609.5|91584.5|91584.9|91559.9|1059
1602259800000|2020-10-09 16:10:00|91597.1|91572.1|91606.4|91581.4|91634.3|91609.3|91590.6|91565.6|958
1602260100000|2020-10-09 16:15:00|91606.6|91581.6|91627.4|91602.4|91668.1|91639.9|91604.2|91579.2|1130
1602260400000|2020-10-09 16:20:00|91628.1|91603.1|91541.5|91516.5|91632.3|91607.3|91532.1|91482.1|1472
1602260700000|2020-10-09 16:25:00|91541.2|91516.2|91584.2|91534.2|91590.2|91558.1|91495.1|91452|1328
1602261000000|2020-10-09 16:30:00|91584|91534|91550.6|91500.6|91584.2|91549.1|91546.7|91498.3|1018
1602261300000|2020-10-09 16:35:00|91549.6|91499.6|91495.8|91470.8|91556|91512.5|91494.4|91469.4|974
1602261600000|2020-10-09 16:40:00|91495.6|91470.6|91514.8|91489.8|91549.1|91524.1|91491.2|91457.6|1326
1602261900000|2020-10-09 16:45:00|91513.7|91488.7|91539|91514|91551.5|91526.5|91512.7|91487.7|1164
1602262200000|2020-10-09 16:50:00|91539.2|91514.2|91533.7|91508.7|91555.5|91518.6|91531.6|91500.4|1148
1602262500000|2020-10-09 16:55:00|91533.9|91508.9|91537.5|91512.5|91568.1|91535.7|91532.4|91503.3|1288
1602262800000|2020-10-09 17:00:00|91539.5|91514.5|91532.1|91507.1|91556|91520.6|91516.8|91485.5|1155
1602263100000|2020-10-09 17:05:00|91532.5|91507.5|91526.7|91501.7|91545.8|91508|91514|91476.4|1233
1602263400000|2020-10-09 17:10:00|91527|91502|91503.2|91478.2|91538.2|91502.5|91489.9|91464.9|1178
1602263700000|2020-10-09 17:15:00|91503.4|91478.4|91521.1|91496.1|91534.7|91501.4|91498.6|91473.6|923
1602264000000|2020-10-09 17:20:00|91521.9|91496.9|91634.8|91584.8|91647.3|91610.6|91518|91490.6|1385
1602264300000|2020-10-09 17:25:00|91633.9|91583.9|91600.1|91575.1|91634.5|91586.8|91584.2|91554.9|1346
1602264600000|2020-10-09 17:30:00|91601.1|91576.1|91588.3|91563.3|91623.7|91596.2|91587.8|91562.8|1148
1602264900000|2020-10-09 17:35:00|91587.8|91562.8|91568.9|91518.9|91600.3|91570.7|91559|91518.6|1056
1602265200000|2020-10-09 17:40:00|91569.4|91519.4|91546.1|91521.1|91569.6|91534.5|91540.7|91515.7|853
1602265500000|2020-10-09 17:45:00|91546|91521|91471.1|91446.1|91565.1|91529.4|91467|91430.9|1615
1602265800000|2020-10-09 17:50:00|91471.3|91446.3|91467.9|91442.9|91483.6|91451.9|91449.8|91407|1670
1602266100000|2020-10-09 17:55:00|91467.7|91442.7|91481.7|91456.7|91507.3|91468.7|91462.4|91427.5|1584
1602266400000|2020-10-09 18:00:00|91481.3|91456.3|91472.9|91447.9|91528.6|91494.7|91468.8|91443.8|1446
1602266700000|2020-10-09 18:05:00|91473.4|91448.4|91472.9|91447.9|91479.4|91454.4|91458|91421.3|885
1602267000000|2020-10-09 18:10:00|91473|91448|91478.4|91453.4|91500|91459.3|91468.9|91442.1|1094
1602267300000|2020-10-09 18:15:00|91477.5|91452.5|91473.2|91448.2|91492.4|91458.5|91471.8|91435.6|1201
1602267600000|2020-10-09 18:20:00|91473.1|91448.1|91487.8|91462.8|91506.8|91472.8|91473.1|91448.1|889
1602267900000|2020-10-09 18:25:00|91487|91462|91461.9|91436.9|91493.5|91468.5|91457.2|91432.2|1199
1602268200000|2020-10-09 18:30:00|91462|91437|91450.5|91425.5|91476.4|91444.3|91446.2|91421.2|1196
1602268500000|2020-10-09 18:35:00|91450.3|91425.3|91499.4|91474.4|91506.1|91477.1|91444.9|91419.9|1456
1602268800000|2020-10-09 18:40:00|91493.5|91468.5|91451.4|91426.4|91522.8|91488.6|91449.1|91414|1434
1602269100000|2020-10-09 18:45:00|91450.8|91425.8|91455.5|91430.5|91472.5|91436.2|91443.2|91418.2|1344
1602269400000|2020-10-09 18:50:00|91455.8|91430.8|91474.7|91449.7|91476.8|91451.8|91454.1|91429.1|1242
1602269700000|2020-10-09 18:55:00|91474.5|91449.5|91496.2|91446.2|91499.9|91464.8|91469.3|91440.1|1452
1602270000000|2020-10-09 19:00:00|91495.9|91445.9|91497|91447|91509|91459|91466.9|91424.9|1635
1602270300000|2020-10-09 19:05:00|91497.1|91447.1|91501.6|91451.6|91510.6|91460.6|91480.9|91443.6|1199
1602270600000|2020-10-09 19:10:00|91501.5|91451.5|91488.8|91438.8|91508.9|91458.9|91476.3|91433.4|1089
1602270900000|2020-10-09 19:15:00|91489.8|91439.8|91492.7|91442.7|91503.5|91453.5|91484.3|91434.3|1159
1602271200000|2020-10-09 19:20:00|91493.4|91443.4|91456|91406|91493.4|91443.4|91427.1|91391.1|1135
1602271500000|2020-10-09 19:25:00|91456.2|91406.2|91442.8|91392.8|91466.2|91416.4|91435.6|91392.8|843
1602271800000|2020-10-09 19:30:00|91442.5|91392.5|91454|91404|91462.4|91421.8|91428|91390.2|819
1602272100000|2020-10-09 19:35:00|91454.2|91404.2|91470.2|91420.2|91473.7|91423.7|91439.7|91398.2|866
1602272400000|2020-10-09 19:40:00|91470.7|91420.7|91462.4|91412.4|91474.7|91435.8|91447.2|91400|948
1602272700000|2020-10-09 19:45:00|91459|91409|91445.2|91420.2|91466.1|91423.4|91435.8|91397.6|910
1602273000000|2020-10-09 19:50:00|91442.6|91417.6|91448.2|91423.2|91465.4|91428.7|91437.2|91400.5|871
1602273300000|2020-10-09 19:55:00|91447.8|91422.8|91404.7|91379.7|91464.4|91428.9|91398.1|91362.1|1273
1602273600000|2020-10-09 20:00:00|91405.1|91380.1|91464.2|91414.2|91467.8|91417.8|91404.6|91367.6|954
1602273900000|2020-10-09 20:05:00|91466|91416|91467.8|91417.8|91503.5|91453.5|91453.1|91403.1|1177
1602274200000|2020-10-09 20:10:00|91467.5|91417.5|91453.7|91403.7|91474.3|91424.3|91449.7|91399.7|833
1602274500000|2020-10-09 20:15:00|91452.1|91402.1|91430.4|91380.4|91463.5|91413.5|91428.7|91378.7|1349
1602274800000|2020-10-09 20:20:00|91429.9|91379.9|91433.5|91383.5|91447.3|91397.3|91419.4|91369.4|1119
1602275100000|2020-10-09 20:25:00|91433.2|91383.2|91392.6|91342.6|91504.3|91395|91388.8|91309.8|1356
1602275400000|2020-10-09 20:30:00|91405.1|91355.1|91399.3|91349.3|91433.1|91383.1|91379.2|91329.2|1264
1602275700000|2020-10-09 20:35:00|91398.6|91348.6|91405.5|91355.5|91410.5|91360.5|91385.4|91335.4|839
1602276000000|2020-10-09 20:40:00|91407.5|91357.5|91444.5|91318.8|91449.4|91369.8|91399.2|91299.4|826
1602276300000|2020-10-09 20:45:00|91444.3|91318.9|91440.2|91312.9|91456.3|91368.6|91388.8|91281.3|826
1602276600000|2020-10-09 20:50:00|91436.1|91306.1|91434.5|91253.3|91472.6|91349.5|91384|91253.3|744
1602276900000|2020-10-09 20:55:00|91435.7|91277.3|91464.7|91219.9|91486.1|91333.4|91383.4|91196.8|737
1602446400000|2020-10-11 20:00:00|91594.9|91524.9|91684.6|91614.6|91929|91626|91594.9|91356|25
1602446700000|2020-10-11 20:05:00|91688.1|91618.1|91684.6|91614.6|91696.1|91626.1|91684.6|91614.6|19
1602447000000|2020-10-11 20:10:00|91683.9|91613.9|91803.9|91437.6|91881.3|91613.9|91683.9|91355.9|3
1602447300000|2020-10-11 20:15:00|91796.6|91420.5|91803.9|91440.4|91803.9|91616.8|91664.9|91389.4|36
1602447600000|2020-10-11 20:20:00|91888.5|91324.5|91876.2|91337.9|91888.5|91606.5|91632.8|91324.5|19
1602447900000|2020-10-11 20:25:00|91869.9|91344.1|91585.5|91515.5|91869.9|91534.5|91579.3|91269.4|28
1602448200000|2020-10-11 20:30:00|91588.7|91518.7|91607.1|91537.1|91778|91563.2|91579.9|91380|37
1602448500000|2020-10-11 20:35:00|91579.9|91509.9|91582.4|91512.4|91778|91546.7|91573.5|91372|42
1602448800000|2020-10-11 20:40:00|91592.7|91522.7|91573|91503|91754|91522.7|91573|91331|8
1602449100000|2020-10-11 20:45:00|91587.9|91517.9|91573|91503|91587.9|91517.9|91573|91503|3
1602449400000|2020-10-11 20:50:00|91573.2|91503.2|91573|91503|91573.2|91503.2|91573|91503|2
1602449700000|2020-10-11 20:55:00|91753|91326|91573|91503|91753|91526.3|91573|91326|12
1602450000000|2020-10-11 21:00:00|91755|91301|91620.7|91367.9|91755|91503|91360.3|91288|67
1602450300000|2020-10-11 21:05:00|91628.9|91357.8|91671.4|91249|91683.9|91486.3|91529.1|91247.1|279
1602450600000|2020-10-11 21:10:00|91628.7|91327.8|91581.9|91370.6|91653.7|91427.2|91546.4|91279.1|200
1602450900000|2020-10-11 21:15:00|91565.1|91400.7|91662.5|91328.6|91671.2|91424.2|91518|91250.9|299
1602451200000|2020-10-11 21:20:00|91657.3|91330.9|91618.1|91359.8|91675.2|91438.7|91542.6|91301.8|252
1602451500000|2020-10-11 21:25:00|91583.5|91406.1|91667.5|91288.9|91695.6|91442.7|91572.8|91288.9|197
1602451800000|2020-10-11 21:30:00|91623|91341.6|91607.4|91360.2|91697.5|91419.1|91568.4|91264.7|307
1602452100000|2020-10-11 21:35:00|91607.8|91360.5|91576.5|91375.5|91743.9|91483.1|91576.3|91320.5|505
1602452400000|2020-10-11 21:40:00|91570.6|91392.1|91611.9|91373.5|91656.9|91424.3|91560.2|91317.8|370
1602452700000|2020-10-11 21:45:00|91599.2|91385.9|91627.5|91381.5|91652.2|91446.4|91577.6|91337.9|315
1602453000000|2020-10-11 21:50:00|91608|91441.2|91648.4|91376.8|91679|91474.3|91583.3|91352.9|364
1602453300000|2020-10-11 21:55:00|91650.1|91380.8|91625.4|91381.8|91657.6|91441.7|91576.8|91358.5|226
1602453600000|2020-10-11 22:00:00|91591.2|91433.2|91556.5|91424.6|91629.1|91460.9|91432.2|91332.1|1635
1602453900000|2020-10-11 22:05:00|91557.1|91421|91492|91442|91648.8|91521.2|91460.1|91374.8|1359
1602454200000|2020-10-11 22:10:00|91496|91446|91471.8|91421.8|91527.6|91477.6|91467.8|91417.8|1408
1602454500000|2020-10-11 22:15:00|91476.3|91426.3|91455.6|91405.6|91495.9|91445.9|91407.2|91357.2|1402
1602454800000|2020-10-11 22:20:00|91457.2|91407.2|91468.5|91418.5|91473.6|91423.6|91451.3|91401.3|634
1602455100000|2020-10-11 22:25:00|91468.9|91418.9|91459.7|91409.7|91470.9|91420.9|91447.9|91397.9|490
1602455400000|2020-10-11 22:30:00|91458.3|91408.3|91469.2|91419.2|91472.8|91422.8|91449|91399|643
1602455700000|2020-10-11 22:35:00|91468.9|91418.9|91465.1|91415.1|91471.3|91421.3|91454.4|91404.4|550
1602456000000|2020-10-11 22:40:00|91463.1|91413.1|91458.4|91408.4|91464.6|91414.6|91451.2|91401.2|481
1602456300000|2020-10-11 22:45:00|91459.1|91409.1|91459.1|91409.1|91463.6|91413.6|91450.8|91400.8|487
1602456600000|2020-10-11 22:50:00|91458.5|91408.5|91475.8|91425.8|91526.6|91466.2|91444|91394|680
1602456900000|2020-10-11 22:55:00|91475.9|91425.9|91466.9|91416.9|91515.5|91465.5|91455.7|91405.7|678
1602457200000|2020-10-11 23:00:00|91466.7|91416.7|91466.2|91416.2|91531|91473|91435.7|91351.3|945
1602457500000|2020-10-11 23:05:00|91464.3|91414.3|91458|91408|91496.1|91446.1|91438.7|91388.7|1530
1602457800000|2020-10-11 23:10:00|91457.8|91407.8|91460|91410|91505.9|91455.9|91417.1|91367.1|1115
1602458100000|2020-10-11 23:15:00|91460.8|91410.8|91454.1|91404.1|91514|91419|91448|91361|1489
1602458400000|2020-10-11 23:20:00|91454.4|91404.4|91446.6|91396.6|91491.1|91411.4|91433|91360.9|1640
1602458700000|2020-10-11 23:25:00|91453.2|91403.2|91467.6|91417.6|91516.2|91419.4|91444.4|91345.4|1076
1602459000000|2020-10-11 23:30:00|91466.6|91416.6|91486.9|91436.9|91517.4|91444.6|91457.8|91356.1|1470
1602459300000|2020-10-11 23:35:00|91487.8|91437.8|91465.7|91415.7|91536|91450.9|91464.2|91373|1348
1602459600000|2020-10-11 23:40:00|91466.9|91416.9|91449.4|91399.4|91523.3|91430.9|91439.7|91362.3|1585
1602459900000|2020-10-11 23:45:00|91446.8|91396.8|91457.4|91407.4|91497.6|91411.4|91444.6|91352|1344
1602460200000|2020-10-11 23:50:00|91456|91406|91469.6|91419.6|91508.4|91423.5|91452|91348.6|1025
1602460500000|2020-10-11 23:55:00|91476.4|91426.4|91480.6|91430.6|91531.6|91446.3|91465.1|91363.3|949
1602460800000|2020-10-12 00:00:00|91480.9|91430.9|91588|91538|91607.8|91557.8|91480.8|91406.3|1596
1602461100000|2020-10-12 00:05:00|91587.6|91537.6|91584|91534|91631.4|91568.6|91523.1|91473.1|1588
1602461400000|2020-10-12 00:10:00|91584.3|91534.3|91612.6|91562.6|91626.8|91573.4|91571.5|91494.7|1086
1602461700000|2020-10-12 00:15:00|91612.8|91562.8|91571.2|91521.2|91633|91583|91556.4|91506.4|1621
1602462000000|2020-10-12 00:20:00|91579.4|91529.4|91543.4|91493.4|91613.7|91563.7|91506.8|91447.3|2011
1602462300000|2020-10-12 00:25:00|91540.5|91490.5|91531.8|91481.8|91583.6|91520.8|91494.7|91423.4|1523
1602462600000|2020-10-12 00:30:00|91532.1|91482.1|91537.2|91487.2|91540.8|91490.8|91513.7|91463.7|1020
1602462900000|2020-10-12 00:35:00|91537|91487|91558.3|91508.3|91563.9|91513.9|91468|91396.9|1535
1602463200000|2020-10-12 00:40:00|91554.8|91504.8|91544|91494|91587.8|91504.8|91530.4|91441.8|1160
1602463500000|2020-10-12 00:45:00|91539.3|91489.3|91549.6|91499.6|91558.9|91508.9|91538.6|91488.6|1334
1602463800000|2020-10-12 00:50:00|91547.3|91497.3|91603.1|91553.1|91627.6|91559.2|91546.9|91482.6|1222
1602464100000|2020-10-12 00:55:00|91603.4|91553.4|91597.3|91547.3|91645.8|91561.3|91579.3|91504.3|1185
1602464400000|2020-10-12 01:00:00|91597.7|91547.7|91647|91513.4|91652.7|91570.8|91591.3|91506.4|1319
1602464700000|2020-10-12 01:05:00|91643.8|91516.9|91605.3|91555.3|91649.9|91565.1|91596.5|91509.2|1041
1602465000000|2020-10-12 01:10:00|91605.2|91555.2|91606.1|91556.1|91634.7|91558.8|91587.2|91505.9|1266
1602465300000|2020-10-12 01:15:00|91606.3|91556.3|91564.2|91514.2|91663.4|91613.4|91542.4|91450|1600
1602465600000|2020-10-12 01:20:00|91564.6|91514.6|91546.6|91496.6|91612.4|91539.4|91536.6|91451.1|1722
1602465900000|2020-10-12 01:25:00|91547.4|91497.4|91562.6|91512.6|91608.6|91526.5|91515.3|91419.8|1275
1602466200000|2020-10-12 01:30:00|91561.5|91511.5|91554.5|91504.5|91610.4|91528.4|91543.2|91463.4|1335
1602466500000|2020-10-12 01:35:00|91554.7|91504.7|91539.6|91489.6|91586.7|91506.8|91528.3|91440.5|1082
1602466800000|2020-10-12 01:40:00|91537.2|91487.2|91510.4|91460.4|91566.4|91494.3|91499.5|91409.5|997
1602467100000|2020-10-12 01:45:00|91510.7|91460.7|91534.5|91484.5|91538.3|91488.3|91495.3|91445.3|805
1602467400000|2020-10-12 01:50:00|91534.3|91484.3|91526.8|91476.8|91537.4|91487.4|91502.6|91452.6|836
1602467700000|2020-10-12 01:55:00|91529.4|91479.4|91522.6|91472.6|91534.1|91484.1|91498.5|91448.5|741
1602468000000|2020-10-12 02:00:00|91522.2|91472.2|91518.5|91468.5|91530.2|91480.2|91501.9|91451.9|825
1602468300000|2020-10-12 02:05:00|91518.4|91468.4|91517.2|91467.2|91518.5|91468.5|91499.3|91449.3|585
1602468600000|2020-10-12 02:10:00|91517.4|91467.4|91544.2|91494.2|91549.4|91499.4|91513.6|91463.6|712
1602468900000|2020-10-12 02:15:00|91542.6|91492.6|91545.9|91495.9|91555.5|91505.5|91539.5|91489.5|728
1602469200000|2020-10-12 02:20:00|91546|91496|91547.5|91497.5|91583.6|91523.6|91536.8|91454.9|652
1602469500000|2020-10-12 02:25:00|91547.2|91497.2|91549.4|91499.4|91585.6|91508.6|91540.9|91455|1151
1602469800000|2020-10-12 02:30:00|91548|91498|91556.9|91506.9|91601.2|91516|91542.5|91451.4|963
1602470100000|2020-10-12 02:35:00|91557.2|91507.2|91558|91508|91610.6|91517.7|91546.1|91439.1|813
1602470400000|2020-10-12 02:40:00|91558.2|91508.2|91539.4|91489.4|91603.8|91517|91537.3|91440.3|703
1602470700000|2020-10-12 02:45:00|91545.7|91495.7|91599.9|91466.6|91606.4|91520.9|91544.3|91441|1014
1602471000000|2020-10-12 02:50:00|91559.1|91509.1|91554.7|91504.7|91612.6|91523|91547.7|91457.6|967
1602471300000|2020-10-12 02:55:00|91555.7|91505.7|91538.7|91488.7|91621|91515.4|91528.7|91429|838
1602471600000|2020-10-12 03:00:00|91539.6|91489.6|91562.4|91512.4|91626|91520.6|91538.2|91442.4|710
1602471900000|2020-10-12 03:05:00|91562|91512|91543.2|91493.2|91628.5|91522.3|91530.6|91466.2|626
1602472200000|2020-10-12 03:10:00|91542.4|91492.4|91510|91460|91551.4|91501.4|91499.3|91449.3|912
1602472500000|2020-10-12 03:15:00|91509.3|91459.3|91477.9|91427.9|91526.2|91476.2|91474.1|91424.1|620
1602472800000|2020-10-12 03:20:00|91476.7|91426.7|91461.8|91411.8|91478.2|91428.2|91453.8|91403.8|765
1602473100000|2020-10-12 03:25:00|91461.9|91411.9|91472.7|91422.7|91480.3|91430.3|91458.6|91408.6|789
1602473400000|2020-10-12 03:30:00|91473|91423|91462.9|91412.9|91489.5|91439.5|91452.2|91402.2|898
1602473700000|2020-10-12 03:35:00|91463.2|91413.2|91468.1|91418.1|91475.7|91425.7|91453.9|91403.9|674
1602474000000|2020-10-12 03:40:00|91470|91420|91469.3|91419.3|91476.7|91426.7|91461.5|91411.5|777
1602474300000|2020-10-12 03:45:00|91471|91421|91452.6|91402.6|91475.1|91425.1|91428.6|91390.9|547
1602474600000|2020-10-12 03:50:00|91453.3|91403.3|91469.7|91419.7|91472.9|91422.9|91451.5|91401.5|557
1602474900000|2020-10-12 03:55:00|91469.3|91419.3|91466.3|91416.3|91473.6|91423.6|91462.6|91412.6|547
1602475200000|2020-10-12 04:00:00|91466|91416|91450.3|91400.3|91470.7|91420.7|91439.3|91389.3|570
1602475500000|2020-10-12 04:05:00|91450.2|91400.2|91445.6|91395.6|91452|91402|91438.7|91388.7|502
1602475800000|2020-10-12 04:10:00|91445.5|91395.5|91444.4|91394.4|91448.9|91406.1|91430|91383.8|367
1602476100000|2020-10-12 04:15:00|91445|91395|91444.2|91394.2|91449.2|91399.2|91432.9|91382.9|357
1602476400000|2020-10-12 04:20:00|91443.8|91393.8|91414.4|91364.4|91444.2|91402.5|91408.8|91358.8|701
1602476700000|2020-10-12 04:25:00|91415.6|91365.6|91422.5|91372.5|91427.8|91377.8|91412.5|91362.5|591
1602477000000|2020-10-12 04:30:00|91422.3|91372.3|91482|91432|91523.9|91473.9|91399.8|91356.1|742
1602477300000|2020-10-12 04:35:00|91481.9|91431.9|91438.8|91388.8|91491.3|91441.3|91415.8|91365.8|799
1602477600000|2020-10-12 04:40:00|91438.9|91388.9|91424.2|91374.2|91521.5|91471.5|91414.9|91364.9|778
1602477900000|2020-10-12 04:45:00|91423.3|91373.3|91426.2|91376.2|91434.2|91384.2|91412.7|91362.7|485
1602478200000|2020-10-12 04:50:00|91426.1|91376.1|91435|91385|91443|91393|91422.1|91372.1|458
1602478500000|2020-10-12 04:55:00|91434.9|91384.9|91413|91363|91439.7|91389.7|91392.2|91346.1|556
1602478800000|2020-10-12 05:00:00|91412.2|91362.2|91416.4|91366.4|91432|91382|91405.2|91355.2|740
1602479100000|2020-10-12 05:05:00|91415.8|91365.8|91408.9|91358.9|91423.8|91373.8|91407.8|91357.8|603
1602479400000|2020-10-12 05:10:00|91409.6|91359.6|91409|91359|91419.4|91369.4|91402.2|91352.2|517
1602479700000|2020-10-12 05:15:00|91408.9|91358.9|91413.8|91363.8|91424.5|91374.5|91405.9|91355.9|566
1602480000000|2020-10-12 05:20:00|91414.5|91364.5|91404.5|91354.5|91416.1|91366.1|91401.2|91351.2|508
1602480300000|2020-10-12 05:25:00|91404.7|91354.7|91369.2|91319.2|91413|91363|91362.6|91312.6|642
1602480600000|2020-10-12 05:30:00|91369.3|91319.3|91366.8|91316.8|91380.3|91330.3|91366.3|91316.3|684
1602480900000|2020-10-12 05:35:00|91367.8|91317.8|91364.3|91314.3|91412.3|91362.3|91362.1|91312.1|973
1602481200000|2020-10-12 05:40:00|91362.8|91312.8|91352.4|91302.4|91404.7|91354.7|91347.7|91297.7|688
1602481500000|2020-10-12 05:45:00|91349.5|91299.5|91352.8|91302.8|91364.4|91314.4|91333|91283|730
1602481800000|2020-10-12 05:50:00|91358.6|91308.6|91359.6|91309.6|91398.8|91348.8|91350|91300|787
1602482100000|2020-10-12 05:55:00|91361.4|91311.4|91380.4|91330.4|91399.8|91349.8|91359.3|91309.3|988
1602482400000|2020-10-12 06:00:00|91378.5|91328.5|91325.7|91275.7|91399.6|91349.6|91303|91254.6|1061
1602482700000|2020-10-12 06:05:00|91320.9|91270.9|91359.5|91309.5|91365.7|91322|91314.2|91264.9|1210
1602483000000|2020-10-12 06:10:00|91359.1|91309.1|91342.5|91317.5|91380.6|91330.6|91285.9|91246.9|1049
1602483300000|2020-10-12 06:15:00|91341|91316|91380.8|91330.8|91388|91353.5|91341|91307.7|856
1602483600000|2020-10-12 06:20:00|91380.7|91330.7|91383.7|91358.7|91411.8|91371.4|91366|91330.5|845
1602483900000|2020-10-12 06:25:00|91388.1|91363.1|91418.6|91393.6|91436|91411|91371.3|91346.3|1187
1602484200000|2020-10-12 06:30:00|91418.5|91393.5|91430.2|91405.2|91433.7|91408.7|91410.1|91385.1|879
1602484500000|2020-10-12 06:35:00|91430.3|91405.3|91429.7|91404.7|91441.3|91416.3|91414.3|91389.3|812
1602484800000|2020-10-12 06:40:00|91430|91405|91435|91410|91450.8|91425.8|91419.7|91394.7|926
1602485100000|2020-10-12 06:45:00|91436|91411|91418.6|91393.6|91439.6|91414.6|91410.3|91385.3|963
1602485400000|2020-10-12 06:50:00|91419.3|91394.3|91410.5|91385.5|91435.4|91410.4|91400|91375|989
1602485700000|2020-10-12 06:55:00|91409.1|91384.1|91415.5|91390.5|91415.6|91390.6|91381.6|91356.6|1233
1602486000000|2020-10-12 07:00:00|91414.7|91389.7|91282.6|91257.6|91431.9|91406.9|91277.3|91252.3|1523
1602486300000|2020-10-12 07:05:00|91281.9|91256.9|91280.2|91255.2|91306.5|91281.5|91262.3|91237.3|1397
1602486600000|2020-10-12 07:10:00|91279.6|91254.6|91290.5|91265.5|91358.6|91333.6|91261.7|91236.7|1251
1602486900000|2020-10-12 07:15:00|91290.7|91265.7|91238.5|91213.5|91296.2|91271.2|91238.3|91213.3|1323
1602487200000|2020-10-12 07:20:00|91239.8|91214.8|91369.4|91344.4|91381|91356|91231.4|91206.4|1769
1602487500000|2020-10-12 07:25:00|91368.9|91343.9|91357|91332|91380.6|91355.6|91335.5|91302.7|1608
1602487800000|2020-10-12 07:30:00|91356.5|91331.5|91363.8|91338.8|91400.6|91375.6|91341|91316|1631
1602488100000|2020-10-12 07:35:00|91362.8|91337.8|91297.1|91272.1|91382.7|91354.5|91295.3|91270.3|1518
1602488400000|2020-10-12 07:40:00|91297.3|91272.3|91231.4|91206.4|91302.1|91277.1|91218.5|91193.5|1313
1602488700000|2020-10-12 07:45:00|91231.2|91206.2|91255|91230|91284.5|91259.5|91229.6|91204.6|1420
1602489000000|2020-10-12 07:50:00|91254.9|91229.9|91267.6|91242.6|91273|91248|91222.1|91197.1|1238
1602489300000|2020-10-12 07:55:00|91268|91243|91243.4|91218.4|91289.8|91264.8|91223.6|91198.6|1435
1602489600000|2020-10-12 08:00:00|91242.9|91217.9|91268.7|91243.7|91303.4|91278.4|91242.9|91217.9|1456
1602489900000|2020-10-12 08:05:00|91268.3|91243.3|91289.6|91264.6|91301.5|91276.5|91256.1|91231.1|1239
1602490200000|2020-10-12 08:10:00|91288.7|91263.7|91286.4|91261.4|91303.9|91278.9|91273.9|91248.9|1077
1602490500000|2020-10-12 08:15:00|91286|91261|91260.8|91235.8|91307.9|91282.9|91252.8|91227.8|1158
1602490800000|2020-10-12 08:20:00|91262|91237|91243.8|91218.8|91276.3|91251.3|91229.5|91204.5|1314
1602491100000|2020-10-12 08:25:00|91243.2|91218.2|91284.9|91259.9|91306.2|91281.2|91242.6|91217.6|1291
1602491400000|2020-10-12 08:30:00|91285|91260|91270.6|91245.6|91297.5|91272.5|91261.4|91236.4|1335
1602491700000|2020-10-12 08:35:00|91270.8|91245.8|91320.9|91295.9|91322.5|91297.5|91254.1|91229.1|1168
1602492000000|2020-10-12 08:40:00|91320.8|91295.8|91387.1|91362.1|91390.8|91365.8|91319.7|91294.7|1228
1602492300000|2020-10-12 08:45:00|91385.9|91360.9|91372.5|91347.5|91406.7|91381.7|91352.2|91327.2|1107
1602492600000|2020-10-12 08:50:00|91372.3|91347.3|91393.3|91368.3|91395.6|91370.6|91372|91347|919
1602492900000|2020-10-12 08:55:00|91394.1|91369.1|91457.9|91432.9|91465.1|91440.1|91392.3|91367.3|1077
1602493200000|2020-10-12 09:00:00|91457.8|91432.8|91481.9|91456.9|91481.9|91456.9|91419|91394|1203
1602493500000|2020-10-12 09:05:00|91482.2|91457.2|91487.1|91462.1|91497.4|91472.4|91477.7|91452.7|1036
1602493800000|2020-10-12 09:10:00|91486.7|91461.7|91458.6|91433.6|91491.7|91466.7|91446.2|91421.2|957
1602494100000|2020-10-12 09:15:00|91458.5|91433.5|91500.3|91475.3|91507.4|91482.4|91451.7|91426.7|1053
1602494400000|2020-10-12 09:20:00|91501.5|91476.5|91485.8|91460.8|91507.1|91482.1|91473|91448|1049
1602494700000|2020-10-12 09:25:00|91485.7|91460.7|91575.6|91550.6|91578.6|91553.6|91478.8|91453.8|913
1602495000000|2020-10-12 09:30:00|91573.8|91548.8|91632.3|91607.3|91662.7|91637.7|91564.5|91539.5|1303
1602495300000|2020-10-12 09:35:00|91632.2|91607.2|91609.4|91584.4|91652.6|91627.6|91605.2|91580.2|1270
1602495600000|2020-10-12 09:40:00|91609.2|91584.2|91587.8|91562.8|91618.8|91593.8|91584.3|91559.3|1298
1602495900000|2020-10-12 09:45:00|91587.9|91562.9|91583.9|91558.9|91618.1|91593.1|91544.6|91519.6|1305
1602496200000|2020-10-12 09:50:00|91584|91559|91457.3|91432.3|91587.8|91562.8|91450.5|91425.5|1272
1602496500000|2020-10-12 09:55:00|91457|91432|91443.4|91418.4|91476.6|91451.6|91441.2|91416.2|1068
1602496800000|2020-10-12 10:00:00|91443.8|91418.8|91425.3|91400.3|91450.3|91425.3|91409.3|91384.3|1169
1602497100000|2020-10-12 10:05:00|91425.6|91400.6|91375.2|91350.2|91426.2|91401.2|91367|91342|1075
1602497400000|2020-10-12 10:10:00|91374.3|91349.3|91333|91308|91380.8|91355.8|91331.6|91306.6|1029
1602497700000|2020-10-12 10:15:00|91335.1|91310.1|91323.9|91298.9|91343.3|91318.3|91318.7|91293.7|1090
1602498000000|2020-10-12 10:20:00|91325|91300|91337.7|91312.7|91353.5|91328.5|91317.7|91292.7|1111
1602498300000|2020-10-12 10:25:00|91336.3|91311.3|91354.1|91329.1|91370.1|91345.1|91333|91308|865
1602498600000|2020-10-12 10:30:00|91355.3|91330.3|91375.1|91350.1|91377.7|91352.7|91343|91318|925
1602498900000|2020-10-12 10:35:00|91375|91350|91368.9|91343.9|91380.4|91355.4|91343.6|91318.6|1053
1602499200000|2020-10-12 10:40:00|91369.1|91344.1|91345.5|91320.5|91373.3|91348.3|91337.6|91312.6|936
1602499500000|2020-10-12 10:45:00|91345.4|91320.4|91359.4|91334.4|91361.8|91336.8|91344.4|91319.4|870
1602499800000|2020-10-12 10:50:00|91358.6|91333.6|91380.7|91355.7|91396.6|91371.6|91357.8|91332.8|1203
1602500100000|2020-10-12 10:55:00|91380.1|91355.1|91364.9|91339.9|91383.4|91358.4|91352|91327|1000
1602500400000|2020-10-12 11:00:00|91364.6|91339.6|91407.2|91382.2|91435.8|91410.8|91358.1|91333.1|1150
1602500700000|2020-10-12 11:05:00|91408|91383|91429.7|91404.7|91432|91407|91384.5|91359.5|1289
1602501000000|2020-10-12 11:10:00|91428.8|91403.8|91468.7|91443.7|91473.6|91448.6|91421.9|91396.9|1184
1602501300000|2020-10-12 11:15:00|91469.1|91444.1|91480.5|91455.5|91504.3|91479.3|91469.1|91444.1|1099
1602501600000|2020-10-12 11:20:00|91479.2|91454.2|91477.8|91452.8|91494.7|91469.7|91462|91437|1175
1602501900000|2020-10-12 11:25:00|91478|91453|91491.2|91466.2|91524|91499|91476|91451|1081
1602502200000|2020-10-12 11:30:00|91490.1|91465.1|91541.5|91516.5|91551.6|91526.6|91484.2|91459.2|1312
1602502500000|2020-10-12 11:35:00|91541.6|91516.6|91530.1|91505.1|91550.1|91525.1|91509.2|91484.2|1213
1602502800000|2020-10-12 11:40:00|91529.1|91504.1|91510.3|91485.3|91538.5|91513.5|91495.7|91470.7|1112
1602503100000|2020-10-12 11:45:00|91510.1|91485.1|91517.4|91492.4|91521.7|91496.7|91489.4|91464.4|1197
1602503400000|2020-10-12 11:50:00|91516.1|91491.1|91501.6|91476.6|91533.7|91508.7|91476.6|91451.6|1294
1602503700000|2020-10-12 11:55:00|91501.7|91476.7|91493|91468|91507.8|91482.8|91465.2|91440.2|1242
1602504000000|2020-10-12 12:00:00|91493.6|91468.6|91494.6|91469.6|91513.6|91488.6|91450.7|91425.7|1353
1602504300000|2020-10-12 12:05:00|91494.9|91469.9|91458.1|91433.1|91511.8|91486.8|91451.8|91426.8|1224
1602504600000|2020-10-12 12:10:00|91458|91433|91480.5|91455.5|91506.6|91481.6|91454.8|91429.8|1338
1602504900000|2020-10-12 12:15:00|91481.3|91456.3|91441.9|91416.9|91482.9|91457.9|91429.7|91404.7|1215
1602505200000|2020-10-12 12:20:00|91442|91417|91502.5|91477.5|91524|91499|91435.8|91410.8|1199
1602505500000|2020-10-12 12:25:00|91502.3|91477.3|91474.4|91449.4|91505.5|91480.5|91473.1|91448.1|1067
1602505800000|2020-10-12 12:30:00|91474.1|91449.1|91465|91440|91501.9|91476.9|91445.7|91420.7|1200
1602506100000|2020-10-12 12:35:00|91464.9|91439.9|91496.3|91471.3|91496.3|91471.3|91459.1|91434.1|1103
1602506400000|2020-10-12 12:40:00|91496.2|91471.2|91463.6|91438.6|91497.6|91472.6|91454.1|91429.1|1322
1602506700000|2020-10-12 12:45:00|91462.4|91437.4|91449.9|91424.9|91468.3|91443.3|91430.8|91405.8|1149
1602507000000|2020-10-12 12:50:00|91450|91425|91425|91400|91451.7|91426.7|91395.3|91370.3|1242
1602507300000|2020-10-12 12:55:00|91425.3|91400.3|91482.3|91457.3|91494.2|91469.2|91422|91397|1424
1602507600000|2020-10-12 13:00:00|91481.9|91456.9|91494.5|91469.5|91562.4|91535.5|91460.4|91435.4|1612
1602507900000|2020-10-12 13:05:00|91494.3|91469.3|91516.3|91491.3|91549.6|91524.6|91486.1|91461.1|1381
1602508200000|2020-10-12 13:10:00|91515.9|91490.9|91526.2|91501.2|91534.8|91509.8|91497.5|91472.5|1543
1602508500000|2020-10-12 13:15:00|91526.1|91501.1|91487|91462|91546.7|91521.7|91480.4|91455.4|1418
1602508800000|2020-10-12 13:20:00|91486.9|91461.9|91506.5|91481.5|91516.7|91491.7|91464.6|91439.6|1311
1602509100000|2020-10-12 13:25:00|91505.2|91480.2|91491.2|91466.2|91507.4|91482.4|91471.7|91446.7|1284
1602509400000|2020-10-12 13:30:00|91492.6|91467.6|91522.6|91497.6|91546.7|91521.7|91483|91458|1678
1602509700000|2020-10-12 13:35:00|91522.4|91497.4|91504.5|91479.5|91526.1|91501.1|91482|91457|1433
1602510000000|2020-10-12 13:40:00|91504.4|91479.4|91494.2|91469.2|91518.9|91493.9|91480.9|91455.9|1371
1602510300000|2020-10-12 13:45:00|91493.9|91468.9|91582.6|91557.6|91623.4|91598.4|91491.7|91466.7|1581
1602510600000|2020-10-12 13:50:00|91582|91557|91618.6|91593.6|91631.6|91606.6|91563.7|91538.7|1618
1602510900000|2020-10-12 13:55:00|91618.5|91593.5|91531.1|91506.1|91634.9|91609.9|91530.2|91505.2|1540
1602511200000|2020-10-12 14:00:00|91530.9|91505.9|91476.6|91451.6|91581.1|91556.1|91475.8|91450.8|1507
1602511500000|2020-10-12 14:05:00|91476.8|91451.8|91486.5|91461.5|91512.4|91487.4|91454.6|91429.6|1368
1602511800000|2020-10-12 14:10:00|91486|91461|91512.8|91487.8|91516.8|91491.8|91472.8|91447.8|1389
1602512100000|2020-10-12 14:15:00|91511.1|91486.1|91543.4|91518.4|91549.5|91524.5|91505.1|91480.1|1187
1602512400000|2020-10-12 14:20:00|91544.6|91519.6|91513.6|91488.6|91589.8|91564.8|91509.2|91484.2|1413
1602512700000|2020-10-12 14:25:00|91513.2|91488.2|91454.7|91429.7|91536.7|91511.7|91453.1|91428.1|1574
1602513000000|2020-10-12 14:30:00|91455.1|91430.1|91516.6|91491.6|91520.7|91495.7|91444.6|91419.6|1515
1602513300000|2020-10-12 14:35:00|91516.4|91491.4|91553.3|91528.3|91560.5|91535.5|91502.5|91477.5|1297
1602513600000|2020-10-12 14:40:00|91555.1|91530.1|91464.1|91439.1|91555.2|91530.2|91463.1|91438.1|1531
1602513900000|2020-10-12 14:45:00|91464.3|91439.3|91455.7|91430.7|91498.1|91473.1|91451.9|91426.9|1582
1602514200000|2020-10-12 14:50:00|91456.1|91431.1|91418.3|91393.3|91461.5|91436.5|91357.3|91332.3|1540
1602514500000|2020-10-12 14:55:00|91418.4|91393.4|91413.7|91388.7|91446.5|91421.5|91379.9|91354.9|1624
1602514800000|2020-10-12 15:00:00|91411.5|91386.5|91463.5|91438.5|91489.8|91464.8|91394.5|91369.5|1624
1602515100000|2020-10-12 15:05:00|91463.6|91438.6|91400.3|91375.3|91473|91448|91384.3|91359.3|1313
1602515400000|2020-10-12 15:10:00|91400.5|91375.5|91478.1|91453.1|91481.1|91456.1|91399.4|91374.4|1195
1602515700000|2020-10-12 15:15:00|91478|91453|91478|91453|91491.5|91466.5|91469.4|91444.4|1326
1602516000000|2020-10-12 15:20:00|91478.3|91453.3|91458.9|91433.9|91506.5|91481.5|91455.5|91430.5|1310
1602516300000|2020-10-12 15:25:00|91460.3|91435.3|91511.5|91486.5|91521.9|91496.9|91454.1|91429.1|1266
1602516600000|2020-10-12 15:30:00|91511.6|91486.6|91517.5|91492.5|91525.8|91500.8|91509|91484|1131
1602516900000|2020-10-12 15:35:00|91517.6|91492.6|91528.6|91503.6|91536.9|91511.9|91514.2|91489.2|1090
1602517200000|2020-10-12 15:40:00|91527.9|91502.9|91570|91545|91570|91545|91524.7|91499.7|945
1602517500000|2020-10-12 15:45:00|91570.3|91545.3|91585.7|91560.7|91588.4|91563.4|91549.8|91512.5|1189
1602517800000|2020-10-12 15:50:00|91585.2|91560.2|91589.4|91564.4|91611.4|91586.4|91577.8|91552.8|1185
1602518100000|2020-10-12 15:55:00|91589.5|91564.5|91584.9|91559.9|91594.2|91569.2|91572.7|91547.7|1097
1602518400000|2020-10-12 16:00:00|91597.2|91547.2|91564.6|91539.6|91597.2|91561.8|91535.5|91490.9|1484
1602518700000|2020-10-12 16:05:00|91564.7|91539.7|91541.6|91516.6|91580.4|91543.9|91514.2|91484|1050
1602519000000|2020-10-12 16:10:00|91543.4|91518.4|91545.6|91495.6|91568|91537.5|91532.1|91495.2|980
1602519300000|2020-10-12 16:15:00|91545.8|91495.8|91506.2|91481.2|91548.2|91510.8|91499.3|91474.3|1108
1602519600000|2020-10-12 16:20:00|91505.5|91480.5|91478.6|91453.6|91509.3|91484.3|91472.7|91446.8|1036
1602519900000|2020-10-12 16:25:00|91477.5|91452.5|91471|91446|91489.2|91455.8|91466.3|91429.1|968
1602520200000|2020-10-12 16:30:00|91471.3|91446.3|91427.8|91402.8|91471.3|91446.3|91424.4|91388.2|1118
1602520500000|2020-10-12 16:35:00|91428.4|91403.4|91456.8|91431.8|91479.9|91444.5|91420.4|91381|1116
1602520800000|2020-10-12 16:40:00|91456.5|91431.5|91455.4|91430.4|91457.4|91432.4|91442.1|91417.1|861
1602521100000|2020-10-12 16:45:00|91455.6|91430.6|91434.3|91409.3|91455.6|91430.6|91433.4|91408.4|834
1602521400000|2020-10-12 16:50:00|91433.5|91408.5|91461.5|91436.5|91464|91439|91428.8|91403.8|846
1602521700000|2020-10-12 16:55:00|91460.9|91435.9|91465|91440|91473.5|91448.5|91458.8|91433.8|886
1602522000000|2020-10-12 17:00:00|91465.1|91440.1|91500.2|91475.2|91502.8|91477.8|91462.9|91437.9|1002
1602522300000|2020-10-12 17:05:00|91500.8|91475.8|91530.7|91505.7|91543.4|91518.4|91494.4|91469.4|1045
1602522600000|2020-10-12 17:10:00|91530.6|91505.6|91497|91472|91540.2|91515.2|91493.8|91468.8|896
1602522900000|2020-10-12 17:15:00|91497.1|91472.1|91486.3|91461.3|91501.7|91476.7|91467.9|91429.5|922
1602523200000|2020-10-12 17:20:00|91486.1|91461.1|91468.7|91443.7|91500.3|91475.3|91467.8|91442.8|893
1602523500000|2020-10-12 17:25:00|91468.5|91443.5|91487.7|91462.7|91490.4|91465.4|91465.9|91440.9|715
1602523800000|2020-10-12 17:30:00|91487.4|91462.4|91492|91467|91496.4|91471.4|91481.7|91456.7|824
1602524100000|2020-10-12 17:35:00|91491.8|91466.8|91495.6|91470.6|91505|91480|91487.6|91462.6|699
1602524400000|2020-10-12 17:40:00|91495.1|91470.1|91492.5|91467.5|91498.6|91473.6|91480.4|91455.4|785
1602524700000|2020-10-12 17:45:00|91492.2|91467.2|91491.8|91466.8|91499.7|91474.7|91488.3|91463.3|745
1602525000000|2020-10-12 17:50:00|91491.6|91466.6|91484.2|91459.2|91496|91471|91481|91456|701
1602525300000|2020-10-12 17:55:00|91484.4|91459.4|91457.6|91432.6|91491.2|91464.3|91453.7|91428.7|841
1602525600000|2020-10-12 18:00:00|91457.8|91432.8|91412.2|91362.2|91462.9|91437.9|91389.6|91355|999
1602525900000|2020-10-12 18:05:00|91412.1|91362.1|91401.5|91376.5|91415.9|91384.2|91398.9|91361.2|730
1602526200000|2020-10-12 18:10:00|91401.7|91376.7|91423|91398|91446.8|91409.2|91376.8|91338.8|933
1602526500000|2020-10-12 18:15:00|91419.9|91394.9|91430.4|91405.4|91433.9|91408.9|91414.3|91389.3|719
1602526800000|2020-10-12 18:20:00|91430.5|91405.5|91442.3|91417.3|91472.6|91446.1|91430.1|91400.3|966
1602527100000|2020-10-12 18:25:00|91442.8|91417.8|91440.4|91390.4|91447|91418.4|91424.9|91381.7|856
1602527400000|2020-10-12 18:30:00|91440.6|91390.6|91439|91389|91453.8|91426|91422.7|91386.8|895
1602527700000|2020-10-12 18:35:00|91438.6|91388.6|91443.9|91393.9|91489.9|91455.9|91414.9|91376|1198
1602528000000|2020-10-12 18:40:00|91443.4|91393.4|91421.7|91396.7|91445.2|91408.3|91402.9|91372.9|1012
1602528300000|2020-10-12 18:45:00|91421.5|91396.5|91435.5|91410.5|91448.3|91413.4|91417.4|91382|784
1602528600000|2020-10-12 18:50:00|91435.3|91410.3|91402.7|91377.7|91440.4|91415.4|91386.5|91356.4|1014
1602528900000|2020-10-12 18:55:00|91403.6|91378.6|91402.5|91377.5|91432.5|91397.5|91396.9|91369.4|950
1602529200000|2020-10-12 19:00:00|91403.4|91378.4|91400.1|91375.1|91411.7|91386.7|91380.9|91353.4|932
1602529500000|2020-10-12 19:05:00|91399.6|91374.6|91383.3|91358.3|91404.4|91379.4|91378.9|91347.8|888
1602529800000|2020-10-12 19:10:00|91383.4|91358.4|91396.9|91371.9|91402.2|91377.2|91376.3|91341.2|1020
1602530100000|2020-10-12 19:15:00|91397.1|91372.1|91400.7|91375.7|91406.5|91381.5|91392.4|91367.4|853
1602530400000|2020-10-12 19:20:00|91400|91375|91396.8|91371.8|91407.8|91382.8|91393.7|91368.7|649
1602530700000|2020-10-12 19:25:00|91397.3|91372.3|91388.9|91363.9|91407.4|91372.9|91385.2|91347.8|815
1602531000000|2020-10-12 19:30:00|91388.1|91363.1|91388.2|91363.2|91403.8|91369.8|91381.2|91353.3|784
1602531300000|2020-10-12 19:35:00|91387.6|91362.6|91383.7|91358.7|91389.7|91364.7|91369.5|91344.5|662
1602531600000|2020-10-12 19:40:00|91385.7|91360.7|91386.1|91361.1|91397.4|91372.4|91373.4|91348.4|983
1602531900000|2020-10-12 19:45:00|91387.1|91362.1|91406.6|91381.6|91408.6|91383.6|91376.5|91340.8|869
1602532200000|2020-10-12 19:50:00|91405.3|91380.3|91411.1|91386.1|91466|91433.2|91400.9|91357.7|1028
1602532500000|2020-10-12 19:55:00|91410.4|91385.4|91414|91389|91459.2|91422.5|91394.2|91369.2|1257
1602532800000|2020-10-12 20:00:00|91414.4|91389.4|91429.4|91404.4|91430.4|91405.4|91385.9|91348.1|1004
1602533100000|2020-10-12 20:05:00|91428.7|91403.7|91417.3|91392.3|91456.1|91420.7|91411.6|91381.4|777
1602533400000|2020-10-12 20:10:00|91417.8|91392.8|91393.2|91343.2|91423.8|91392.8|91392.5|91342.5|561
1602533700000|2020-10-12 20:15:00|91393.1|91343.1|91396.7|91371.7|91402.2|91374.1|91388.6|91341|557
1602534000000|2020-10-12 20:20:00|91394.9|91369.9|91410.4|91360.4|91411.4|91376.6|91391.2|91341.2|738
1602534300000|2020-10-12 20:25:00|91411.3|91361.3|91403.7|91353.7|91417|91382.5|91398.8|91348.8|873
1602534600000|2020-10-12 20:30:00|91403.4|91353.4|91401.1|91351.1|91409.7|91359.7|91396.5|91346.5|895
1602534900000|2020-10-12 20:35:00|91401.2|91351.2|91402.8|91352.8|91407.5|91357.5|91395.5|91345.5|686
1602535200000|2020-10-12 20:40:00|91402.4|91352.4|91393.5|91343.5|91405.9|91355.9|91387.3|91337.3|477
1602535500000|2020-10-12 20:45:00|91391.5|91341.5|91410|91385|91426.7|91386.8|91384.5|91337.1|861
1602535800000|2020-10-12 20:50:00|91419.7|91369.7|91392.5|91342.5|91424.9|91386|91369.2|91328.6|981
1602536100000|2020-10-12 20:55:00|91396.3|91346.3|91404.8|91354.8|91427.8|91367|91377.6|91269.9|1133
1602536400000|2020-10-12 21:00:00|91401.9|91351.9|91531.6|91372.7|91534.3|91396.2|91401.9|91345.6|81
1602536700000|2020-10-12 21:05:00|91537|91373|91524.5|91313.9|91611.2|91403.3|91453.3|91203.3|133
1602537000000|2020-10-12 21:10:00|91522.4|91319.2|91506.2|91319.2|91536.6|91359.9|91477.2|91287.2|444
1602537300000|2020-10-12 21:15:00|91490.3|91329.5|91541.4|91328.2|91575.4|91348.6|91474.2|90997|423
1602537600000|2020-10-12 21:20:00|91541.5|91328.3|91576|91408.4|91597.6|91424.8|91497.6|91244.1|533
1602537900000|2020-10-12 21:25:00|91582.5|91401.6|91568.9|91291.9|91586.4|91452.8|91485.5|91291.9|296
1602538200000|2020-10-12 21:30:00|91523.4|91349.4|91538.6|91383.1|91563.6|91408.4|91500.9|91332.2|295
1602538500000|2020-10-12 21:35:00|91534|91389.5|91501.2|91451.2|91567.5|91462.1|91478|91335.5|306
1602538800000|2020-10-12 21:40:00|91499.4|91449.4|91545.9|91376.4|91620.5|91471|91483.4|91297.2|283
1602539100000|2020-10-12 21:45:00|91535.4|91388.3|91494.1|91444.1|91602|91459.4|91478.6|91316.2|377
1602539400000|2020-10-12 21:50:00|91536.1|91401.1|91511.5|91363.3|91596.5|91412.7|91491.2|91245.6|496
1602539700000|2020-10-12 21:55:00|91511.4|91363.2|91527.1|91342.8|91562.4|91391.4|91496|91306.7|491
1602540000000|2020-10-12 22:00:00|91511.4|91309.4|91421.6|91257.3|91544.3|91435.4|91418.6|91239.2|1092
1602540300000|2020-10-12 22:05:00|91420|91254.6|91390.2|91340.2|91433.4|91350.9|91311.6|91221.3|1036
1602540600000|2020-10-12 22:10:00|91390.7|91340.7|91403.4|91353.4|91405.4|91355.4|91346.5|91296.5|745
1602540900000|2020-10-12 22:15:00|91402.9|91352.9|91402.8|91352.8|91411.5|91361.5|91348|91298|858
1602541200000|2020-10-12 22:20:00|91400.9|91350.9|91400.6|91350.6|91415.3|91365.3|91348.8|91298.8|446
1602541500000|2020-10-12 22:25:00|91399.7|91349.7|91410.1|91360.1|91425.4|91375.4|91385.5|91335.5|583
1602541800000|2020-10-12 22:30:00|91410.5|91360.5|91407.3|91357.3|91417.9|91367.9|91389.2|91339.2|435
1602542100000|2020-10-12 22:35:00|91407.2|91357.2|91375.7|91325.7|91411.5|91361.5|91374.8|91324.8|444
1602542400000|2020-10-12 22:40:00|91376|91326|91394.1|91344.1|91414.5|91364.5|91373.1|91325.2|458
1602542700000|2020-10-12 22:45:00|91396.8|91346.8|91399.7|91349.7|91407.5|91357.5|91376|91326|369
1602543000000|2020-10-12 22:50:00|91390|91340|91382.3|91332.3|91404.4|91354.4|91370.8|91320.8|448
1602543300000|2020-10-12 22:55:00|91382.1|91332.1|91388.3|91338.3|91404.4|91354.4|91372.7|91322.7|470
1602543600000|2020-10-12 23:00:00|91388.4|91338.4|91398.3|91348.3|91410.6|91360.6|91376.2|91326.2|654
1602543900000|2020-10-12 23:05:00|91398.6|91348.6|91389.6|91339.6|91404.6|91354.6|91373.9|91323.9|606
1602544200000|2020-10-12 23:10:00|91390|91340|91389.1|91339.1|91414.3|91364.3|91381|91331|574
1602544500000|2020-10-12 23:15:00|91388.1|91338.1|91397.9|91347.9|91402.9|91352.9|91385.4|91335.4|658
1602544800000|2020-10-12 23:20:00|91396.6|91346.6|91396.9|91346.9|91426.1|91376.1|91385.4|91335.4|558
1602545100000|2020-10-12 23:25:00|91397|91347|91417.2|91367.2|91429.7|91386|91388.5|91338.5|380
1602545400000|2020-10-12 23:30:00|91416.7|91366.7|91411.2|91361.2|91417.4|91367.4|91389|91339|465
1602545700000|2020-10-12 23:35:00|91410.4|91360.4|91405.7|91355.7|91422.5|91372.5|91397.2|91347.2|290
1602546000000|2020-10-12 23:40:00|91406.7|91356.7|91406.3|91356.3|91422.5|91375.2|91388.3|91349|460
1602546300000|2020-10-12 23:45:00|91408.4|91358.4|91418.7|91368.7|91422|91372|91405.1|91355.1|324
1602546600000|2020-10-12 23:50:00|91418.9|91368.9|91397.9|91347.9|91426.3|91376.3|91395.7|91345.7|512
1602546900000|2020-10-12 23:55:00|91397.7|91347.7|91398.4|91348.4|91408.5|91358.5|91392.9|91342.9|457
1602547200000|2020-10-13 00:00:00|91399.4|91349.4|91556.9|91506.9|91560.1|91510.1|91389|91339|1251
1602547500000|2020-10-13 00:05:00|91557.2|91507.2|91589.6|91539.6|91593.6|91543.6|91514.2|91464.2|1452
1602547800000|2020-10-13 00:10:00|91589.2|91539.2|91596.8|91546.8|91598.3|91548.3|91515.3|91465.3|1375
1602548100000|2020-10-13 00:15:00|91597.5|91547.5|91646.2|91596.2|91963.8|91852.8|91585.8|91535.8|1983
1602548400000|2020-10-13 00:20:00|91646.1|91596.1|91644.5|91594.5|91673.2|91623.2|91602.1|91552.1|1296
1602548700000|2020-10-13 00:25:00|91645.5|91595.5|91642.1|91592.1|91658.4|91608.4|91630.3|91580.3|832
1602549000000|2020-10-13 00:30:00|91642|91592|91756.3|91706.3|91757.4|91707.4|91638.9|91588.9|1267
1602549300000|2020-10-13 00:35:00|91757|91707|91768.8|91718.8|91811.4|91745.2|91739.5|91682.1|1450
1602549600000|2020-10-13 00:40:00|91767.2|91717.2|91785.1|91735.1|91790.6|91740.6|91759.9|91709.9|1040
1602549900000|2020-10-13 00:45:00|91784.1|91734.1|91765.5|91715.5|91796.9|91746.9|91757.4|91707.4|961
1602550200000|2020-10-13 00:50:00|91765|91715|91755|91705|91772.4|91722.4|91740.6|91690.6|1086
1602550500000|2020-10-13 00:55:00|91755.3|91705.3|91733.1|91683.1|91766.4|91716.4|91728.4|91678.4|1097
1602550800000|2020-10-13 01:00:00|91734.3|91684.3|91748.3|91698.3|91767.1|91717.1|91700|91650|1280
1602551100000|2020-10-13 01:05:00|91748.6|91698.6|91757.8|91707.8|91766.2|91716.2|91733.7|91683.7|1037
1602551400000|2020-10-13 01:10:00|91758.3|91708.3|91778.3|91728.3|91780.1|91730.1|91758|91708|859
1602551700000|2020-10-13 01:15:00|91779.1|91729.1|91730.3|91680.3|91808|91758|91714.5|91664.5|1251
1602552000000|2020-10-13 01:20:00|91730.8|91680.8|91714.5|91664.5|91759.5|91709.5|91706.5|91656.5|997
1602552300000|2020-10-13 01:25:00|91712.9|91662.9|91724.5|91674.5|91746.1|91696.1|91703.4|91653.4|822
1602552600000|2020-10-13 01:30:00|91724.4|91674.4|91721.2|91671.2|91739.9|91689.9|91697.7|91647.7|943
1602552900000|2020-10-13 01:35:00|91721.5|91671.5|91685.2|91635.2|91725.3|91675.3|91678.4|91628.4|858
1602553200000|2020-10-13 01:40:00|91684.2|91634.2|91716.6|91666.6|91724|91674|91681.3|91631.3|912
1602553500000|2020-10-13 01:45:00|91716.9|91666.9|91767|91717|91792.8|91742.8|91716.2|91666.2|1306
1602553800000|2020-10-13 01:50:00|91767.6|91717.6|91768.3|91718.3|91776|91726|91743.9|91693.9|895
1602554100000|2020-10-13 01:55:00|91767.6|91717.6|91784.2|91734.2|91790.3|91740.3|91766.2|91716.2|837
1602554400000|2020-10-13 02:00:00|91784.8|91734.8|91814.7|91764.7|91815.5|91765.5|91782.9|91732.9|1002
1602554700000|2020-10-13 02:05:00|91813.5|91763.5|91815.4|91765.4|91831.9|91781.9|91810.9|91760.9|990
1602555000000|2020-10-13 02:10:00|91818.6|91768.6|91809.2|91759.2|91831.6|91781.6|91805.5|91755.5|882
1602555300000|2020-10-13 02:15:00|91809|91759|91823.9|91773.9|91831.9|91781.9|91807.3|91757.3|805
1602555600000|2020-10-13 02:20:00|91824.2|91774.2|91833.3|91783.3|91836.3|91786.3|91816.6|91766.6|673
1602555900000|2020-10-13 02:25:00|91832.7|91782.7|91840.1|91790.1|91850|91800|91832.6|91782.6|1104
1602556200000|2020-10-13 02:30:00|91840.3|91790.3|91816.4|91766.4|91841.8|91791.8|91808.6|91758.6|1182
1602556500000|2020-10-13 02:35:00|91815.7|91765.7|91810.7|91760.7|91819.1|91769.1|91803.1|91753.1|755
1602556800000|2020-10-13 02:40:00|91810.9|91760.9|91810.8|91760.8|91822.8|91772.8|91801.7|91751.7|556
1602557100000|2020-10-13 02:45:00|91813.3|91763.3|91827.3|91777.3|91829.4|91779.4|91810.8|91760.8|668
1602557400000|2020-10-13 02:50:00|91827.2|91777.2|91804.6|91754.6|91827.6|91777.6|91798.5|91748.5|695
1602557700000|2020-10-13 02:55:00|91804.8|91754.8|91779.8|91729.8|91809.9|91759.9|91773.2|91723.2|649
1602558000000|2020-10-13 03:00:00|91777|91727|91785.5|91735.5|91792|91742|91772.6|91722.6|661
1602558300000|2020-10-13 03:05:00|91786.2|91736.2|91823.4|91773.4|91829.3|91779.3|91782.2|91732.2|766
1602558600000|2020-10-13 03:10:00|91822.9|91772.9|91804.6|91754.6|91823.1|91773.1|91800.9|91750.9|629
1602558900000|2020-10-13 03:15:00|91804.5|91754.5|91809.9|91759.9|91811.4|91761.4|91799.5|91749.5|581
1602559200000|2020-10-13 03:20:00|91808.6|91758.6|91793.9|91743.9|91811.3|91761.3|91793.5|91743.5|632
1602559500000|2020-10-13 03:25:00|91794|91744|91803.8|91753.8|91814.4|91764.4|91791|91741|665
1602559800000|2020-10-13 03:30:00|91804|91754|91793|91743|91806.7|91756.7|91788.6|91738.6|641
1602560100000|2020-10-13 03:35:00|91793.7|91743.7|91786.1|91736.1|91797|91747|91779|91729|617
1602560400000|2020-10-13 03:40:00|91781.6|91731.6|91776.2|91726.2|91788.7|91738.7|91759.3|91709.3|719
1602560700000|2020-10-13 03:45:00|91775.5|91725.5|91780.1|91730.1|91782.1|91732.1|91768.4|91718.4|642
1602561000000|2020-10-13 03:50:00|91782.5|91732.5|91788|91738|91792|91742|91775.9|91725.9|657
1602561300000|2020-10-13 03:55:00|91787.8|91737.8|91782.8|91732.8|91792|91742|91772.7|91722.7|647
1602561600000|2020-10-13 04:00:00|91783.1|91733.1|91796|91746|91805.3|91755.3|91783.1|91733.1|630
1602561900000|2020-10-13 04:05:00|91795.7|91745.7|91801|91751|91810.1|91760.1|91793.1|91743.1|573
1602562200000|2020-10-13 04:10:00|91800.3|91750.3|91793.8|91743.8|91804.5|91754.5|91787.2|91737.2|639
1602562500000|2020-10-13 04:15:00|91793.9|91743.9|91792.4|91742.4|91805.1|91755.1|91789.4|91739.4|581
1602562800000|2020-10-13 04:20:00|91792.2|91742.2|91790.5|91740.5|91793.7|91743.7|91783.1|91733.1|540
1602563100000|2020-10-13 04:25:00|91790.8|91740.8|91768|91718|91792.7|91742.7|91761.2|91711.2|795
1602563400000|2020-10-13 04:30:00|91767.5|91717.5|91764.5|91714.5|91778.4|91728.4|91750.6|91705.8|767
1602563700000|2020-10-13 04:35:00|91764|91714|91771.5|91721.5|91774.1|91724.1|91747.2|91705.2|558
1602564000000|2020-10-13 04:40:00|91771|91721|91773.3|91723.3|91777.3|91732.2|91757.2|91717.4|416
1602564300000|2020-10-13 04:45:00|91773.1|91723.1|91771.8|91721.8|91784.5|91734.5|91770.8|91720.8|537
1602564600000|2020-10-13 04:50:00|91774|91724|91739.8|91689.8|91774.9|91724.9|91739.8|91689.8|711
1602564900000|2020-10-13 04:55:00|91741.5|91691.5|91727.4|91677.4|91749.8|91706.3|91711|91672.7|643
1602565200000|2020-10-13 05:00:00|91713.1|91688.1|91703.7|91653.7|91717.5|91692.5|91677.6|91634|924
1602565500000|2020-10-13 05:05:00|91704.4|91654.4|91687.9|91637.9|91716.5|91677.3|91681.2|91631.2|858
1602565800000|2020-10-13 05:10:00|91687.8|91637.8|91689.2|91639.2|91695.5|91645.5|91670.1|91620.1|900
1602566100000|2020-10-13 05:15:00|91688.2|91638.2|91653.1|91603.1|91688.5|91642.6|91649.3|91599.3|749
1602566400000|2020-10-13 05:20:00|91653|91603|91634.1|91584.1|91658|91608|91615.7|91565.7|906
1602566700000|2020-10-13 05:25:00|91635.6|91585.6|91616.1|91566.1|91638.2|91588.2|91597.4|91560.4|786
1602567000000|2020-10-13 05:30:00|91614.7|91564.7|91634.1|91584.1|91634.1|91585.3|91598.1|91559.4|933
1602567300000|2020-10-13 05:35:00|91633.5|91583.5|91617.3|91567.3|91638.5|91588.5|91606.5|91562|1016
1602567600000|2020-10-13 05:40:00|91617.5|91567.5|91594.6|91544.6|91621.6|91572.6|91581.8|91541|894
1602567900000|2020-10-13 05:45:00|91594.7|91544.7|91617.5|91567.5|91623.5|91577.7|91586.3|91544.2|1026
1602568200000|2020-10-13 05:50:00|91617.8|91567.8|91659.1|91609.1|91660|91610|91603.4|91554.7|1148
1602568500000|2020-10-13 05:55:00|91659.6|91609.6|91687.7|91637.7|91707.4|91670.5|91659.6|91609.6|1438
1602568800000|2020-10-13 06:00:00|91685.8|91635.8|91678.4|91653.4|91708.1|91677.4|91672.8|91629.1|1290
1602569100000|2020-10-13 06:05:00|91679.5|91654.5|91664.7|91639.7|91690.2|91665.2|91633|91594.2|1148
1602569400000|2020-10-13 06:10:00|91664.1|91639.1|91659.4|91634.4|91680.4|91655.4|91645.9|91620.9|1061
1602569700000|2020-10-13 06:15:00|91658.1|91633.1|91626.8|91601.8|91665.8|91640.8|91619.9|91594.9|1132
1602570000000|2020-10-13 06:20:00|91626.6|91601.6|91661.8|91636.8|91677.8|91648.6|91621.8|91596.8|1046
1602570300000|2020-10-13 06:25:00|91661.2|91636.2|91652.3|91627.3|91661.2|91636.2|91603.5|91566.1|1087
1602570600000|2020-10-13 06:30:00|91651.7|91626.7|91651.8|91626.8|91671.9|91646.9|91615.6|91590.6|1176
1602570900000|2020-10-13 06:35:00|91652|91627|91729.8|91704.8|91752.4|91727.4|91632.5|91607.5|1347
1602571200000|2020-10-13 06:40:00|91729.7|91704.7|91683.3|91658.3|91729.9|91704.9|91658.9|91633.9|1331
1602571500000|2020-10-13 06:45:00|91682.2|91657.2|91708.9|91683.9|91720.6|91695.6|91676.8|91651.8|1184
1602571800000|2020-10-13 06:50:00|91705.6|91680.6|91685.1|91660.1|91706.2|91681.2|91677|91652|1218
1602572100000|2020-10-13 06:55:00|91685.2|91660.2|91792.1|91767.1|91792.3|91767.3|91685.2|91660.2|1266
1602572400000|2020-10-13 07:00:00|91792.5|91767.5|91772.1|91747.1|91809.5|91784.5|91750.2|91725.2|1847
1602572700000|2020-10-13 07:05:00|91772.6|91747.6|91780.8|91755.8|91848.4|91812.8|91754.5|91729.5|1650
1602573000000|2020-10-13 07:10:00|91780.6|91755.6|91764.9|91739.9|91800.7|91775.7|91744.7|91719.7|1579
1602573300000|2020-10-13 07:15:00|91768.1|91743.1|91781.5|91756.5|91806.5|91781.5|91751.3|91726.3|1500
1602573600000|2020-10-13 07:20:00|91779.8|91754.8|91825.2|91800.2|91867.8|91842.8|91779.8|91754.8|1393
1602573900000|2020-10-13 07:25:00|91825.6|91800.6|91809.9|91759.9|91848|91814.9|91776.8|91726.8|1491
1602574200000|2020-10-13 07:30:00|91808.9|91758.9|91818.1|91793.1|91872|91826.5|91781.1|91742.8|1741
1602574500000|2020-10-13 07:35:00|91817.6|91792.6|91827.8|91802.8|91862.9|91837.9|91804.5|91779.5|1307
1602574800000|2020-10-13 07:40:00|91825.8|91800.8|91811.1|91786.1|91827.7|91802.7|91778.2|91753.2|1511
1602575100000|2020-10-13 07:45:00|91809.9|91784.9|91819.2|91794.2|91853.2|91828.2|91786.8|91761.8|1478
1602575400000|2020-10-13 07:50:00|91818.9|91793.9|91880.7|91855.7|91883.9|91858.9|91779.2|91754.2|1449
1602575700000|2020-10-13 07:55:00|91881.2|91856.2|91878.8|91853.8|91884.2|91859.2|91832.8|91807.8|1496
1602576000000|2020-10-13 08:00:00|91878.7|91853.7|91803.5|91778.5|91887.8|91862.8|91799.7|91774.7|1544
1602576300000|2020-10-13 08:05:00|91802.8|91777.8|91736.6|91711.6|91806.8|91781.8|91726.9|91701.9|1454
1602576600000|2020-10-13 08:10:00|91737.5|91712.5|91753.2|91728.2|91763|91738|91710.3|91685.3|1352
1602576900000|2020-10-13 08:15:00|91753.1|91728.1|91747|91722|91780.8|91755.8|91727|91702|1540
1602577200000|2020-10-13 08:20:00|91747.3|91722.3|91762.3|91737.3|91772.5|91747.5|91710.8|91685.8|1231
1602577500000|2020-10-13 08:25:00|91762.4|91737.4|91639.5|91614.5|91764.1|91739.1|91638.6|91613.6|1437
1602577800000|2020-10-13 08:30:00|91639.6|91614.6|91548.4|91523.4|91643.1|91618.1|91537.7|91512.7|1522
1602578100000|2020-10-13 08:35:00|91548|91523|91578.6|91553.6|91584.1|91559.1|91523.4|91498.4|1528
1602578400000|2020-10-13 08:40:00|91579.5|91554.5|91574.9|91549.9|91587.2|91562.2|91538.6|91513.6|1486
1602578700000|2020-10-13 08:45:00|91574.7|91549.7|91558.5|91533.5|91587.3|91562.3|91548.6|91523.6|1135
1602579000000|2020-10-13 08:50:00|91562|91537|91547.6|91522.6|91578.3|91553.3|91544.6|91519.6|1309
1602579300000|2020-10-13 08:55:00|91548|91523|91661.4|91496|91762.1|91581.6|91492.7|91456.7|1205
1602579600000|2020-10-13 09:00:00|91667.6|91502.5|91481.2|91456.2|91667.6|91594.2|91453.8|91426.3|1934
1602579900000|2020-10-13 09:05:00|91483.1|91458.1|91449.7|91424.7|91498.2|91473.2|91436.4|91411.4|1410
1602580200000|2020-10-13 09:10:00|91449.4|91424.4|91424.5|91399.5|91462.2|91437.2|91418.5|91393.5|1265
1602580500000|2020-10-13 09:15:00|91424.3|91399.3|91406.7|91381.7|91444.5|91419.5|91396.5|91371.5|1280
1602580800000|2020-10-13 09:20:00|91407|91382|91451.4|91426.4|91461.4|91436.4|91406.3|91381.3|1167
1602581100000|2020-10-13 09:25:00|91454|91429|91420.1|91395.1|91455.2|91430.2|91413.4|91388.4|1112
1602581400000|2020-10-13 09:30:00|91420|91395|91430.3|91405.3|91453.1|91428.1|91393.6|91368.6|1196
1602581700000|2020-10-13 09:35:00|91431|91406|91469.9|91444.9|91473.6|91448.6|91406.4|91381.4|1298
1602582000000|2020-10-13 09:40:00|91469.1|91444.1|91458.9|91433.9|91486.5|91461.5|91443|91418|1309
1602582300000|2020-10-13 09:45:00|91459|91434|91497.3|91472.3|91497.8|91472.8|91450.5|91425.5|1087
1602582600000|2020-10-13 09:50:00|91498.5|91473.5|91535.8|91510.8|91557.4|91532.4|91482|91457|1192
1602582900000|2020-10-13 09:55:00|91536.2|91511.2|91529.6|91504.6|91555.5|91530.5|91511.4|91486.4|1204
1602583200000|2020-10-13 10:00:00|91530.2|91505.2|91530.9|91505.9|91566.3|91541.3|91524.3|91499.3|1390
1602583500000|2020-10-13 10:05:00|91533.9|91508.9|91539.1|91514.1|91557.2|91532.2|91508.7|91483.7|1073
1602583800000|2020-10-13 10:10:00|91541.3|91516.3|91536.9|91511.9|91545|91520|91514.2|91489.2|1018
1602584100000|2020-10-13 10:15:00|91539.6|91514.6|91559.5|91534.5|91578.6|91553.6|91515.4|91490.4|1149
1602584400000|2020-10-13 10:20:00|91559.2|91534.2|91572.6|91547.6|91574.8|91549.8|91525.7|91500.7|1033
1602584700000|2020-10-13 10:25:00|91572.9|91547.9|91535.4|91510.4|91575.3|91550.3|91524.5|91499.5|908
1602585000000|2020-10-13 10:30:00|91531.8|91506.8|91518.6|91493.6|91546.3|91521.3|91512.4|91487.4|948
1602585300000|2020-10-13 10:35:00|91520.1|91495.1|91532.7|91507.7|91533.5|91508.5|91495.3|91470.3|1088
1602585600000|2020-10-13 10:40:00|91532|91507|91560.2|91535.2|91564.6|91539.6|91507.6|91482.6|1005
1602585900000|2020-10-13 10:45:00|91561.5|91536.5|91514.4|91489.4|91564.9|91539.9|91511|91486|1081
1602586200000|2020-10-13 10:50:00|91517.2|91492.2|91526.5|91501.5|91550|91525|91517.2|91492.2|1016
1602586500000|2020-10-13 10:55:00|91526.7|91501.7|91526.8|91501.8|91529.4|91504.4|91514.4|91489.4|805
1602586800000|2020-10-13 11:00:00|91527.2|91502.2|91534.7|91509.7|91536.7|91511.7|91476.8|91451.8|1280
1602587100000|2020-10-13 11:05:00|91535|91510|91491.9|91466.9|91549.7|91524.7|91489.7|91464.7|1213
1602587400000|2020-10-13 11:10:00|91492.7|91467.7|91466.6|91441.6|91517.2|91492.2|91455.2|91430.2|1174
1602587700000|2020-10-13 11:15:00|91466.3|91441.3|91473.8|91448.8|91485.8|91460.8|91421.7|91396.7|1341
1602588000000|2020-10-13 11:20:00|91474.7|91449.7|91503|91478|91512.8|91487.8|91467.8|91442.8|1071
1602588300000|2020-10-13 11:25:00|91501.7|91476.7|91494.9|91469.9|91511.9|91486.9|91461.7|91436.7|1393
1602588600000|2020-10-13 11:30:00|91496.5|91471.5|91443|91418|91496.6|91471.6|91436.6|91411.6|1173
1602588900000|2020-10-13 11:35:00|91440.8|91415.8|91449.6|91424.6|91462.3|91437.3|91408.4|91383.4|1175
1602589200000|2020-10-13 11:40:00|91449.9|91424.9|91472|91447|91487.1|91462.1|91448.7|91423.7|1082
1602589500000|2020-10-13 11:45:00|91472.3|91447.3|91458.7|91433.7|91497.6|91472.6|91452.5|91427.5|1170
1602589800000|2020-10-13 11:50:00|91459|91434|91526.7|91501.7|91538|91513|91459|91434|1095
1602590100000|2020-10-13 11:55:00|91524.3|91499.3|91455.8|91430.8|91524.5|91499.5|91449.4|91424.4|1207
1602590400000|2020-10-13 12:00:00|91454.1|91429.1|91502|91477|91525.4|91500.4|91454.1|91429.1|1272
1602590700000|2020-10-13 12:05:00|91503.9|91478.9|91539.3|91514.3|91542.5|91517.5|91484.1|91459.1|1410
1602591000000|2020-10-13 12:10:00|91539.2|91514.2|91578.9|91553.9|91585.7|91560.7|91512.4|91487.4|1230
1602591300000|2020-10-13 12:15:00|91579.7|91554.7|91513.9|91488.9|91589.4|91564.4|91512.2|91487.2|1068
1602591600000|2020-10-13 12:20:00|91514.5|91489.5|91484.7|91459.7|91523.8|91498.8|91479.7|91454.7|1463
1602591900000|2020-10-13 12:25:00|91485.3|91460.3|91489.3|91439.3|91514.8|91489.8|91475.8|91425.8|1522
1602592200000|2020-10-13 12:30:00|91491|91441|91451.6|91426.6|91496.7|91450.1|91441.2|91416.2|1424
1602592500000|2020-10-13 12:35:00|91451.4|91426.4|91382.2|91357.2|91452.5|91427.5|91376.8|91351.8|1288
1602592800000|2020-10-13 12:40:00|91382.9|91357.9|91476.7|91451.7|91492.1|91467.1|91381.1|91356.1|1510
1602593100000|2020-10-13 12:45:00|91476.5|91451.5|91490.5|91465.5|91512.2|91487.2|91474.1|91449.1|1396
1602593400000|2020-10-13 12:50:00|91492.5|91467.5|91536.6|91511.6|91554.1|91529.1|91483.5|91458.5|1388
1602593700000|2020-10-13 12:55:00|91537|91512|91630.9|91605.9|91637.5|91612.5|91533.8|91508.8|1599
1602594000000|2020-10-13 13:00:00|91630.6|91605.6|91753.6|91728.6|91769.3|91744.3|91628.3|91603.3|1787
1602594300000|2020-10-13 13:05:00|91752.9|91727.9|91693.7|91668.7|91774.8|91749.8|91676.7|91651.7|1590
1602594600000|2020-10-13 13:10:00|91693.4|91668.4|91708.4|91683.4|91721.7|91696.7|91681|91656|1297
1602594900000|2020-10-13 13:15:00|91707.7|91682.7|91792.1|91767.1|91812.1|91787.1|91686.8|91661.8|1533
1602595200000|2020-10-13 13:20:00|91794.6|91769.6|91885.5|91860.5|91923.7|91898.7|91790|91765|1846
1602595500000|2020-10-13 13:25:00|91886|91861|91898.9|91873.9|91916.3|91891.3|91877.8|91852.8|1818
1602595800000|2020-10-13 13:30:00|91899|91874|91867.8|91842.8|91956.5|91931.5|91866.6|91841.6|1788
1602596100000|2020-10-13 13:35:00|91867.7|91842.7|92034.3|92009.3|92037.4|92012.4|91854.5|91829.5|1846
1602596400000|2020-10-13 13:40:00|92036.5|92011.5|92052.1|92027.1|92062.7|92037.7|91978.6|91953.6|1946
1602596700000|2020-10-13 13:45:00|92053.9|92028.9|92090.9|92065.9|92157.7|92132.7|92053.9|92028.9|1850
1602597000000|2020-10-13 13:50:00|92090.8|92065.8|92147.4|92122.4|92166.6|92141.6|92077.8|92052.8|1619
1602597300000|2020-10-13 13:55:00|92148|92123|92060.3|92035.3|92148|92123|92035.4|92005.8|1762
1602597600000|2020-10-13 14:00:00|92062.8|92037.8|92083.8|92058.8|92105.5|92080.5|92046.9|92021.9|1865
1602597900000|2020-10-13 14:05:00|92082|92057|92138.7|92113.7|92196.4|92160.9|92082|92057|1823
1602598200000|2020-10-13 14:10:00|92136.9|92111.9|92225.9|92200.9|92257.5|92232.5|92123.1|92098.1|1856
1602598500000|2020-10-13 14:15:00|92224.3|92199.3|92186.4|92161.4|92229.1|92204.1|92159.4|92134.4|1610
1602598800000|2020-10-13 14:20:00|92186.6|92161.6|92095.9|92070.9|92188.5|92163.5|92094|92069|1609
1602599100000|2020-10-13 14:25:00|92096|92071|92065.6|92040.6|92120.6|92095.6|92048.5|92023.5|1530
1602599400000|2020-10-13 14:30:00|92067.1|92042.1|92128.4|92103.4|92174.8|92149.8|92067.1|92042.1|1760
1602599700000|2020-10-13 14:35:00|92128.6|92103.6|92145.1|92120.1|92172.6|92147.6|92115.6|92090.6|1603
1602600000000|2020-10-13 14:40:00|92145.2|92120.2|92171|92146|92192.5|92167.5|92145.2|92120.2|1545
1602600300000|2020-10-13 14:45:00|92171.2|92146.2|92265.3|92240.3|92284.1|92259.1|92170|92145|1787
1602600600000|2020-10-13 14:50:00|92266.5|92241.5|92200.6|92175.6|92268.4|92243.4|92173.1|92148.1|1549
1602600900000|2020-10-13 14:55:00|92201|92176|92134.3|92109.3|92221.1|92196.1|92116.9|92091.9|1663
1602601200000|2020-10-13 15:00:00|92135.7|92110.7|92163.7|92138.7|92164.7|92139.7|92110.1|92085.1|1694
1602601500000|2020-10-13 15:05:00|92163.1|92138.1|92176.1|92151.1|92177.7|92152.7|92088.7|92063.7|1602
1602601800000|2020-10-13 15:10:00|92177.3|92152.3|92132|92107|92224.8|92199.8|92121.5|92096.5|1653
1602602100000|2020-10-13 15:15:00|92132.5|92107.5|92132|92107|92151.4|92126.4|92095.2|92070.2|1446
1602602400000|2020-10-13 15:20:00|92132.2|92107.2|92084.4|92059.4|92133.6|92108.6|92061.8|92036.8|1573
1602602700000|2020-10-13 15:25:00|92084.9|92059.9|92100.9|92075.9|92109|92084|92070.5|92045.5|1407
1602603000000|2020-10-13 15:30:00|92101.4|92076.4|92058.4|92033.4|92103|92078|92054.1|92029.1|1406
1602603300000|2020-10-13 15:35:00|92058.5|92033.5|92027|92002|92059.1|92034.1|92022|91997|1210
1602603600000|2020-10-13 15:40:00|92026.9|92001.9|92102.2|92077.2|92103.1|92078.1|92022.1|91997.1|1284
1602603900000|2020-10-13 15:45:00|92101.1|92076.1|92138.9|92113.9|92214.7|92180.9|92099.9|92074.9|1404
1602604200000|2020-10-13 15:50:00|92139.9|92114.9|92134|92109|92152|92127|92118.2|92093.2|1110
1602604500000|2020-10-13 15:55:00|92133.9|92108.9|92173.2|92148.2|92182.4|92157.4|92129.8|92104.8|1326
1602604800000|2020-10-13 16:00:00|92173.5|92148.5|92196|92146|92225.3|92191.6|92168.3|92131.2|1545
1602605100000|2020-10-13 16:05:00|92196.4|92146.4|92217.3|92192.3|92231.1|92192.6|92166.2|92129.1|1254
1602605400000|2020-10-13 16:10:00|92217.4|92192.4|92264.1|92214.1|92284.4|92248.3|92209.5|92172.6|1444
1602605700000|2020-10-13 16:15:00|92264.2|92214.2|92260.9|92210.9|92289.2|92239.2|92243.4|92203.6|1165
1602606000000|2020-10-13 16:20:00|92261|92211|92248.6|92223.6|92266.8|92229.8|92241|92208.1|1066
1602606300000|2020-10-13 16:25:00|92248.7|92223.7|92255.9|92230.9|92269.4|92233.1|92243.2|92210.9|1022
1602606600000|2020-10-13 16:30:00|92255.8|92230.8|92269.4|92244.4|92269.9|92244.9|92244.5|92219.5|987
1602606900000|2020-10-13 16:35:00|92269|92244|92335.3|92310.3|92353.7|92316.7|92267.5|92242.5|1166
1602607200000|2020-10-13 16:40:00|92334.8|92309.8|92332.6|92307.6|92376.3|92341.3|92320.2|92295.2|1078
1602607500000|2020-10-13 16:45:00|92333.5|92308.5|92320.8|92295.8|92349.4|92317.8|92319.3|92294.3|1049
1602607800000|2020-10-13 16:50:00|92320.9|92295.9|92342.7|92317.7|92351.6|92326.6|92301.7|92276.7|1087
1602608100000|2020-10-13 16:55:00|92340.9|92315.9|92347.5|92322.5|92356|92331|92338.7|92313.7|934
1602608400000|2020-10-13 17:00:00|92346.1|92321.1|92371.6|92346.6|92382.9|92349.3|92335.5|92306.7|1030
1602608700000|2020-10-13 17:05:00|92371.7|92346.7|92390.4|92365.4|92397.3|92372.3|92362.8|92328.6|1040
1602609000000|2020-10-13 17:10:00|92390.6|92365.6|92373.6|92348.6|92391.1|92366.1|92367.2|92342.2|726
1602609300000|2020-10-13 17:15:00|92373.2|92348.2|92313.4|92288.4|92377.6|92352.6|92306.3|92281.3|1050
1602609600000|2020-10-13 17:20:00|92313.3|92288.3|92356.6|92331.6|92360.6|92335.6|92306.5|92278.4|1070
1602609900000|2020-10-13 17:25:00|92356.3|92331.3|92397.2|92372.2|92404.9|92379.9|92350.8|92325.8|985
1602610200000|2020-10-13 17:30:00|92396.9|92371.9|92405|92380|92408.7|92383.7|92387.6|92362.6|888
1602610500000|2020-10-13 17:35:00|92404.8|92379.8|92411.1|92386.1|92423.5|92398.5|92404.7|92379.7|893
1602610800000|2020-10-13 17:40:00|92411.5|92386.5|92412.1|92387.1|92418.3|92393.3|92399.4|92374.4|832
1602611100000|2020-10-13 17:45:00|92412.3|92387.3|92403.6|92378.6|92417.5|92392.5|92396.9|92371.9|843
1602611400000|2020-10-13 17:50:00|92403.8|92378.8|92410.1|92385.1|92412.4|92387.4|92400.5|92375.5|732
1602611700000|2020-10-13 17:55:00|92410.8|92385.8|92475.5|92450.5|92482.4|92457.4|92410.5|92385.5|1130
1602612000000|2020-10-13 18:00:00|92474.5|92449.5|92494|92469|92498.5|92473.5|92474.5|92449.5|881
1602612300000|2020-10-13 18:05:00|92493.3|92468.3|92481.1|92456.1|92496.4|92471.4|92476.9|92451.9|784
1602612600000|2020-10-13 18:10:00|92480.9|92455.9|92451.2|92426.2|92482.7|92457.7|92448|92423|850
1602612900000|2020-10-13 18:15:00|92451.3|92426.3|92443|92418|92466|92441|92439|92414|746
1602613200000|2020-10-13 18:20:00|92442.7|92417.7|92443.2|92418.2|92446|92421|92431.9|92406.9|710
1602613500000|2020-10-13 18:25:00|92443.3|92418.3|92461.2|92436.2|92462.8|92437.8|92428.3|92403.3|901
1602613800000|2020-10-13 18:30:00|92460.4|92435.4|92444.4|92419.4|92503.3|92478.3|92439|92414|1128
1602614100000|2020-10-13 18:35:00|92444.5|92419.5|92457.6|92432.6|92471.6|92441.7|92443.7|92414.4|960
1602614400000|2020-10-13 18:40:00|92457.7|92432.7|92463.7|92438.7|92476.4|92445.2|92456.6|92426|803
1602614700000|2020-10-13 18:45:00|92465.7|92440.7|92457.5|92432.5|92475.2|92444.3|92447.5|92421.4|854
1602615000000|2020-10-13 18:50:00|92457.8|92432.8|92455.3|92430.3|92463.5|92438.5|92447.9|92422.9|628
1602615300000|2020-10-13 18:55:00|92452.9|92427.9|92453.3|92428.3|92462.4|92437.4|92430.4|92405.4|1024
1602615600000|2020-10-13 19:00:00|92453|92428|92421.6|92396.6|92466.3|92441.3|92418|92393|986
1602615900000|2020-10-13 19:05:00|92422|92397|92442.7|92417.7|92444.7|92419.7|92416.8|92391.8|767
1602616200000|2020-10-13 19:10:00|92442.6|92417.6|92432.8|92407.8|92448.2|92423.2|92426.6|92401.6|733
1602616500000|2020-10-13 19:15:00|92432.2|92407.2|92426.4|92401.4|92444.2|92419.2|92419.8|92394.8|817
1602616800000|2020-10-13 19:20:00|92425.9|92400.9|92378.3|92353.3|92431.4|92406.4|92369|92344|908
1602617100000|2020-10-13 19:25:00|92375.9|92350.9|92378.6|92353.6|92388.3|92363.3|92371.5|92346.5|1011
1602617400000|2020-10-13 19:30:00|92377.4|92352.4|92359.4|92334.4|92378.7|92353.7|92356|92331|701
1602617700000|2020-10-13 19:35:00|92359.3|92334.3|92369.4|92344.4|92376.1|92351.1|92356.6|92331.6|947
1602618000000|2020-10-13 19:40:00|92369.2|92344.2|92353.3|92303.3|92370.7|92345.7|92317.9|92277.3|836
1602618300000|2020-10-13 19:45:00|92351.5|92301.5|92367.8|92342.8|92378.6|92343.7|92339.7|92299.7|825
1602618600000|2020-10-13 19:50:00|92366.3|92341.3|92327|92302|92382.7|92348.1|92326.1|92289.6|901
1602618900000|2020-10-13 19:55:00|92327.6|92302.6|92361.5|92311.5|92361.5|92322.8|92326.2|92288.1|1001
1602619200000|2020-10-13 20:00:00|92364|92314|92399.1|92349.1|92400.5|92356.8|92347.6|92304.6|896
1602619500000|2020-10-13 20:05:00|92399.2|92349.2|92403.2|92353.2|92410.3|92360.3|92396.2|92346.2|767
1602619800000|2020-10-13 20:10:00|92403|92353|92394.8|92344.8|92405.9|92360.2|92381.3|92331.3|667
1602620100000|2020-10-13 20:15:00|92396.2|92346.2|92383|92333|92397.1|92347.1|92382.2|92332.2|542
1602620400000|2020-10-13 20:20:00|92384.2|92334.2|92379.9|92329.9|92392.4|92342.4|92374.1|92324.1|680
1602620700000|2020-10-13 20:25:00|92380|92330|92367.4|92317.4|92399.1|92349.1|92366.6|92316.6|844
1602621000000|2020-10-13 20:30:00|92368.5|92318.5|92376.3|92326.3|92396.7|92346.7|92366.7|92316.7|859
1602621300000|2020-10-13 20:35:00|92377.9|92327.9|92391.1|92341.1|92399.1|92353.3|92372.9|92322.9|584
1602621600000|2020-10-13 20:40:00|92388.6|92338.6|92382.6|92332.6|92391.7|92348|92364.8|92324.2|563
1602621900000|2020-10-13 20:45:00|92381.5|92331.5|92422.1|92372.1|92438.1|92388.1|92380|92330|772
1602622200000|2020-10-13 20:50:00|92420.9|92370.9|92414.6|92364.6|92431.5|92381.5|92414.2|92364.2|662
1602622500000|2020-10-13 20:55:00|92415.8|92365.8|92514.6|92245.1|92745.6|92402.2|92398.8|92105.1|1151
1602622800000|2020-10-13 21:00:00|92519.4|92232.3|92457.8|92292.4|92574|92292.4|92452.2|92101.8|99
1602623100000|2020-10-13 21:05:00|92541.5|92193.9|92570.2|92238.2|92626|92308.2|92424.2|92193.9|119
1602623400000|2020-10-13 21:10:00|92594.3|92238.7|92588.8|92272.7|92626.6|92329.3|92519.5|92196.3|149
1602623700000|2020-10-13 21:15:00|92549.9|92273.4|92585.2|92231.7|92626|92301.4|92513.2|92190|251
1602624000000|2020-10-13 21:20:00|92598.3|92204.6|92582|92261.4|92599.1|92317|92523.4|92204.6|151
1602624300000|2020-10-13 21:25:00|92571.8|92276.6|92583.5|92299.3|92646.5|92329.2|92531.1|92191.3|139
1602624600000|2020-10-13 21:30:00|92589|92283.1|92543.1|92301.8|92617.2|92306|92532.9|92235.8|338
1602624900000|2020-10-13 21:35:00|92550.9|92302.8|92598.2|92243.8|92600|92329.2|92535.9|92211.4|343
1602625200000|2020-10-13 21:40:00|92598.5|92239|92603|92249|92612.8|92329.2|92517.5|92201|236
1602625500000|2020-10-13 21:45:00|92570.8|92312.8|92563.4|92275.4|92599.9|92361.6|92516.8|92237|209
1602625800000|2020-10-13 21:50:00|92569.2|92271.7|92564.2|92285.4|92597.3|92355.3|92513.5|92223.1|185
1602626100000|2020-10-13 21:55:00|92562.5|92290.9|92571|92283.6|92598.1|92343.3|92515.2|92242|191
1602626400000|2020-10-13 22:00:00|92559.9|92326.6|92545.8|92395.7|92568.2|92460.2|92480.3|92281|1514
1602626700000|2020-10-13 22:05:00|92546.3|92398.4|92511.8|92461.8|92576.2|92472.5|92471.2|92328.6|1035
1602627000000|2020-10-13 22:10:00|92516.5|92466.5|92516.6|92466.6|92526.4|92476.4|92500.5|92450.5|644
1602627300000|2020-10-13 22:15:00|92517.3|92467.3|92485.7|92435.7|92526.2|92476.2|92478.9|92428.9|505
1602627600000|2020-10-13 22:20:00|92485.5|92435.5|92479|92429|92496.9|92446.9|92471.6|92421.6|531
1602627900000|2020-10-13 22:25:00|92478.8|92428.8|92482.8|92432.8|92493.1|92443.1|92475.6|92425.6|389
1602628200000|2020-10-13 22:30:00|92483.5|92433.5|92485.3|92435.3|92490.4|92440.4|92467.9|92417.9|445
1602628500000|2020-10-13 22:35:00|92484.2|92434.2|92475|92425|92486.7|92436.7|92470.2|92420.2|364
1602628800000|2020-10-13 22:40:00|92474.1|92424.1|92462.6|92412.6|92480.9|92430.9|92459.7|92409.7|470
1602629100000|2020-10-13 22:45:00|92463.5|92413.5|92465.4|92415.4|92479.5|92429.5|92458|92408|331
1602629400000|2020-10-13 22:50:00|92465.9|92415.9|92431|92381|92470.4|92420.4|92416.9|92366.9|530
1602629700000|2020-10-13 22:55:00|92429.9|92379.9|92442.2|92392.2|92453.5|92403.5|92424.6|92374.6|446
1602630000000|2020-10-13 23:00:00|92441.2|92391.2|92434.7|92384.7|92456.6|92406.6|92427.4|92377.4|1725
1602630300000|2020-10-13 23:05:00|92433.2|92383.2|92435.4|92385.4|92442.9|92392.9|92427.6|92377.6|1537
1602630600000|2020-10-13 23:10:00|92435.1|92385.1|92426.9|92376.9|92441.5|92391.5|92423.1|92373.1|1148
1602630900000|2020-10-13 23:15:00|92427.5|92377.5|92451.4|92401.4|92460.8|92410.8|92423.5|92373.5|837
1602631200000|2020-10-13 23:20:00|92453.6|92403.6|92451.7|92401.7|92501|92413.1|92441.4|92361.8|673
1602631500000|2020-10-13 23:25:00|92451.6|92401.6|92446.3|92396.3|92460.7|92410.7|92441.5|92391.5|503
1602631800000|2020-10-13 23:30:00|92446.4|92396.4|92455.5|92405.5|92461.5|92411.5|92430.5|92380.5|608
1602632100000|2020-10-13 23:35:00|92455.9|92405.9|92445.4|92395.4|92459|92409|92441.2|92391.2|503
1602632400000|2020-10-13 23:40:00|92445.6|92395.6|92429.2|92379.2|92447.6|92397.6|92423.1|92373.1|634
1602632700000|2020-10-13 23:45:00|92429.9|92379.9|92439.2|92389.2|92446.3|92396.3|92423.8|92373.8|1631
1602633000000|2020-10-13 23:50:00|92439.9|92389.9|92438.5|92388.5|92446.5|92396.5|92428.2|92378.2|1172
1602633300000|2020-10-13 23:55:00|92438.8|92388.8|92434.2|92384.2|92441.4|92391.4|92424.2|92374.2|614
1602633600000|2020-10-14 00:00:00|92433.8|92383.8|92377|92222.6|92576.2|92483.2|92377|92200.7|1550
1602633900000|2020-10-14 00:05:00|92382.3|92219.1|92440.9|92390.9|92499.3|92449.3|92316.8|92144.4|1391
1602634200000|2020-10-14 00:10:00|92441.2|92391.2|92322.2|92272.2|92441.6|92391.6|92304.7|92254.7|1210
1602634500000|2020-10-14 00:15:00|92321.9|92271.9|92342|92292|92597.1|92368.5|92233.5|92127.4|1345
1602634800000|2020-10-14 00:20:00|92342.4|92292.4|92347.7|92297.7|92373.4|92323.4|92338.1|92288.1|1169
1602635100000|2020-10-14 00:25:00|92347.5|92297.5|92348.5|92298.5|92380.4|92330.4|92347.2|92297.2|977
1602635400000|2020-10-14 00:30:00|92350.5|92300.5|92341.5|92291.5|92361.8|92311.8|92324.6|92274.6|798
1602635700000|2020-10-14 00:35:00|92341.4|92291.4|92330.8|92280.8|92350.4|92300.4|92319.6|92269.6|791
1602636000000|2020-10-14 00:40:00|92330.7|92280.7|92307.1|92257.1|92332.3|92282.3|92301.7|92251.7|932
1602636300000|2020-10-14 00:45:00|92306.8|92256.8|92335.6|92285.6|92341.8|92291.8|92306.7|92256.7|1119
1602636600000|2020-10-14 00:50:00|92339.7|92289.7|92317.7|92267.7|92341.5|92291.5|92289.2|92239.2|1171
1602636900000|2020-10-14 00:55:00|92316.7|92266.7|92371.6|92321.6|92380.4|92330.4|92310.2|92260.2|1115
1602637200000|2020-10-14 01:00:00|92371.7|92321.7|92380.8|92330.8|92384.2|92334.2|92362.6|92312.6|1089
1602637500000|2020-10-14 01:05:00|92380.2|92330.2|92377.8|92327.8|92397.8|92347.8|92360.4|92310.4|971
1602637800000|2020-10-14 01:10:00|92378|92328|92396.8|92346.8|92409.1|92359.1|92373.7|92323.7|986
1602638100000|2020-10-14 01:15:00|92397.1|92347.1|92441.1|92391.1|92441.1|92391.1|92388.3|92338.3|1241
1602638400000|2020-10-14 01:20:00|92441.8|92391.8|92545.9|92495.9|92639.9|92547.3|92438.8|92388.8|1570
1602638700000|2020-10-14 01:25:00|92545.8|92495.8|92464|92414|92576.3|92526.3|92454.5|92404.5|1374
1602639000000|2020-10-14 01:30:00|92464.1|92414.1|92463.6|92413.6|92616.6|92519.5|92432.6|92382.6|1463
1602639300000|2020-10-14 01:35:00|92463.3|92413.3|92449.4|92399.4|92484.9|92434.9|92418.5|92368.5|1301
1602639600000|2020-10-14 01:40:00|92455|92405|92427.4|92377.4|92570.8|92477.5|92402.2|92337.1|1777
1602639900000|2020-10-14 01:45:00|92427.3|92377.3|92457.4|92407.4|92550.4|92455.3|92423.5|92359.2|1699
1602640200000|2020-10-14 01:50:00|92457.6|92407.6|92469.2|92419.2|92541.8|92446.6|92438.7|92357.7|1284
1602640500000|2020-10-14 01:55:00|92468.2|92418.2|92427.1|92377.1|92472.9|92422.9|92416|92366|1232
1602640800000|2020-10-14 02:00:00|92427.4|92377.4|92475.1|92425.1|92480.5|92430.5|92424.5|92374.5|1037
1602641100000|2020-10-14 02:05:00|92475.3|92425.3|92459|92409|92476|92426|92437.6|92387.6|1030
1602641400000|2020-10-14 02:10:00|92459.2|92409.2|92425.3|92375.3|92468.7|92418.7|92424|92374|942
1602641700000|2020-10-14 02:15:00|92426|92376|92432.4|92382.4|92436.4|92386.4|92422.6|92372.6|854
1602642000000|2020-10-14 02:20:00|92432.5|92382.5|92395.6|92345.6|92433.8|92383.8|92393.8|92343.8|811
1602642300000|2020-10-14 02:25:00|92395.4|92345.4|92429.5|92379.5|92434|92384|92395.4|92345.4|754
1602642600000|2020-10-14 02:30:00|92428.4|92378.4|92435.3|92385.3|92436.6|92386.6|92403.3|92353.3|839
1602642900000|2020-10-14 02:35:00|92434.9|92384.9|92427.9|92377.9|92444.3|92394.3|92395.7|92345.7|1485
1602643200000|2020-10-14 02:40:00|92427.3|92377.3|92453.2|92403.2|92456|92406|92392.9|92342.9|914
1602643500000|2020-10-14 02:45:00|92452|92402|92445.8|92395.8|92456.3|92406.3|92435.3|92385.3|828
1602643800000|2020-10-14 02:50:00|92445.1|92395.1|92417.1|92367.1|92445.1|92395.1|92415.4|92365.4|796
1602644100000|2020-10-14 02:55:00|92417.4|92367.4|92428.2|92378.2|92431.5|92381.5|92404.1|92354.1|849
1602644400000|2020-10-14 03:00:00|92427.8|92377.8|92419.3|92369.3|92439|92389|92414|92364|776
1602644700000|2020-10-14 03:05:00|92419.4|92369.4|92405.2|92355.2|92422.3|92372.3|92403.3|92353.3|726
1602645000000|2020-10-14 03:10:00|92405.1|92355.1|92424.2|92374.2|92425.9|92375.9|92397.6|92347.6|721
1602645300000|2020-10-14 03:15:00|92426.4|92376.4|92419.8|92369.8|92428.7|92378.7|92406.3|92356.3|822
1602645600000|2020-10-14 03:20:00|92420.3|92370.3|92403|92353|92422.2|92372.2|92394.2|92344.2|911
1602645900000|2020-10-14 03:25:00|92402.9|92352.9|92391.8|92341.8|92410.5|92360.5|92387.5|92337.5|773
1602646200000|2020-10-14 03:30:00|92390.6|92340.6|92377.9|92327.9|92402.2|92352.2|92371.1|92321.1|738
1602646500000|2020-10-14 03:35:00|92378.5|92328.5|92342.4|92292.4|92378.5|92328.5|92328.7|92278.7|900
1602646800000|2020-10-14 03:40:00|92342.7|92292.7|92379.1|92329.1|92381.2|92331.2|92336.5|92286.5|731
1602647100000|2020-10-14 03:45:00|92379|92329|92375.3|92325.3|92401.8|92351.8|92370.3|92320.3|796
1602647400000|2020-10-14 03:50:00|92376.1|92326.1|92374.1|92324.1|92378.2|92328.2|92360.4|92310.4|670
1602647700000|2020-10-14 03:55:00|92374|92324|92383.9|92333.9|92384.3|92334.3|92364.6|92314.6|693
1602648000000|2020-10-14 04:00:00|92384.3|92334.3|92374.1|92324.1|92385.4|92335.4|92371.2|92321.2|640
1602648300000|2020-10-14 04:05:00|92374.8|92324.8|92342.2|92292.2|92377.8|92327.8|92341.4|92291.4|788
1602648600000|2020-10-14 04:10:00|92342.1|92292.1|92365.5|92315.5|92379.4|92329.4|92333.7|92283.7|780
1602648900000|2020-10-14 04:15:00|92364.8|92314.8|92344.9|92294.9|92365.7|92315.7|92344.5|92294.5|663
1602649200000|2020-10-14 04:20:00|92344.6|92294.6|92332.7|92282.7|92346.7|92296.7|92322.9|92272.9|610
1602649500000|2020-10-14 04:25:00|92332.8|92282.8|92394.8|92344.8|92404.5|92354.5|92332.8|92282.8|546
1602649800000|2020-10-14 04:30:00|92392.2|92342.2|92400.8|92350.8|92408.8|92358.8|92382.4|92332.4|833
1602650100000|2020-10-14 04:35:00|92400.9|92350.9|92373.3|92323.3|92401.5|92351.5|92355.9|92305.9|634
1602650400000|2020-10-14 04:40:00|92372.6|92322.6|92379.8|92329.8|92385.1|92335.1|92369.3|92319.3|484
1602650700000|2020-10-14 04:45:00|92379.9|92329.9|92416.4|92366.4|92416.6|92366.6|92372.1|92322.1|609
1602651000000|2020-10-14 04:50:00|92416.5|92366.5|92462.4|92412.4|92479.9|92429.9|92416.5|92366.5|1183
1602651300000|2020-10-14 04:55:00|92460.3|92410.3|92466.2|92416.2|92510.7|92421.7|92455.9|92367.4|773
1602651600000|2020-10-14 05:00:00|92467.1|92417.1|92485.3|92435.3|92497.8|92447.8|92460.4|92410.4|954
1602651900000|2020-10-14 05:05:00|92485.8|92435.8|92470.4|92420.4|92489.7|92439.7|92460.2|92410.2|774
1602652200000|2020-10-14 05:10:00|92471.2|92421.2|92481.2|92431.2|92484.2|92434.2|92463|92413|742
1602652500000|2020-10-14 05:15:00|92468.5|92443.5|92481.1|92431.1|92487|92443.5|92463.1|92413.1|736
1602652800000|2020-10-14 05:20:00|92482.3|92432.3|92467.1|92417.1|92489.2|92449|92451|92401|866
1602653100000|2020-10-14 05:25:00|92467.2|92417.2|92450|92400|92480.8|92430.8|92450|92400|968
1602653400000|2020-10-14 05:30:00|92450.1|92400.1|92435.8|92385.8|92462.1|92412.1|92420.1|92370.1|991
1602653700000|2020-10-14 05:35:00|92430.9|92380.9|92445.6|92395.6|92448.7|92398.7|92427|92377|746
1602654000000|2020-10-14 05:40:00|92445|92395|92413.3|92363.3|92454|92404|92412.4|92362.4|911
1602654300000|2020-10-14 05:45:00|92422.8|92372.8|92459.6|92409.6|92474|92424|92420.1|92370.1|835
1602654600000|2020-10-14 05:50:00|92462.3|92412.3|92453.5|92403.5|92464.9|92424.4|92439.1|92389.1|804
1602654900000|2020-10-14 05:55:00|92453.6|92403.6|92448.4|92398.4|92453.6|92403.6|92421.3|92371.3|920
1602655200000|2020-10-14 06:00:00|92445.4|92395.4|92535|92485|92546.4|92496.4|92445.4|92395.4|1408
1602655500000|2020-10-14 06:05:00|92534.6|92484.6|92507.9|92457.9|92551|92501|92472.1|92422.1|1371
1602655800000|2020-10-14 06:10:00|92507.3|92457.3|92520.8|92470.8|92534.5|92484.5|92481.1|92445.2|1139
1602656100000|2020-10-14 06:15:00|92520.3|92470.3|92490.8|92440.8|92525.5|92480.8|92482.6|92438.9|1250
1602656400000|2020-10-14 06:20:00|92490.3|92440.3|92497.5|92447.5|92505.9|92467.5|92454.9|92417.1|1263
1602656700000|2020-10-14 06:25:00|92497.3|92447.3|92505.4|92480.4|92512.3|92487.3|92471.2|92434.7|1109
1602657000000|2020-10-14 06:30:00|92504.6|92479.6|92477.8|92452.8|92508.4|92483.4|92468.9|92443.9|1294
1602657300000|2020-10-14 06:35:00|92477.6|92452.6|92521.2|92496.2|92542.2|92506.7|92473.6|92448.6|1159
1602657600000|2020-10-14 06:40:00|92522|92497|92483.3|92458.3|92532|92507|92482.9|92457.9|1094
1602657900000|2020-10-14 06:45:00|92483.8|92458.8|92535.2|92510.2|92535.2|92510.2|92472.9|92447.9|1304
1602658200000|2020-10-14 06:50:00|92536.5|92511.5|92549.4|92524.4|92553.2|92528.2|92481.8|92455.2|1279
1602658500000|2020-10-14 06:55:00|92549.1|92524.1|92547.1|92522.1|92554.9|92527.2|92489.9|92464.7|1295
1602658800000|2020-10-14 07:00:00|92546.6|92521.6|92560.2|92535.2|92580.4|92555.4|92484.2|92459.2|1559
1602659100000|2020-10-14 07:05:00|92560|92535|92660.1|92635.1|92662.7|92637.7|92560|92535|1613
1602659400000|2020-10-14 07:10:00|92660.4|92635.4|92668.2|92643.2|92710.3|92685.3|92627.7|92602.7|1655
1602659700000|2020-10-14 07:15:00|92668.3|92643.3|92687.2|92662.2|92707.3|92682.3|92650.6|92625.6|1615
1602660000000|2020-10-14 07:20:00|92685.6|92660.6|92667.9|92642.9|92749|92724|92662.9|92637.9|1563
1602660300000|2020-10-14 07:25:00|92669.3|92644.3|92661.7|92636.7|92695.8|92670.8|92642.1|92617.1|1350
1602660600000|2020-10-14 07:30:00|92661.4|92636.4|92714.9|92689.9|92739.7|92714.7|92659.7|92634.7|1411
1602660900000|2020-10-14 07:35:00|92714.2|92689.2|92681.6|92656.6|92723.2|92698.2|92606.9|92581.9|1622
1602661200000|2020-10-14 07:40:00|92684.4|92659.4|92666.3|92641.3|92704.7|92679.7|92656.6|92631.6|1291
1602661500000|2020-10-14 07:45:00|92664.5|92639.5|92587.9|92562.9|92670.8|92645.8|92546.4|92521.4|1500
1602661800000|2020-10-14 07:50:00|92587.5|92562.5|92583.3|92558.3|92634.6|92609.6|92572.1|92547.1|1192
1602662100000|2020-10-14 07:55:00|92583.8|92558.8|92534.7|92509.7|92593.3|92568.3|92533.3|92508.3|1313
1602662400000|2020-10-14 08:00:00|92535.8|92510.8|92413.6|92388.6|92546.9|92521.9|92398.1|92373.1|1491
1602662700000|2020-10-14 08:05:00|92413.1|92388.1|92428.6|92403.6|92490|92465|92351.9|92326.9|1544
1602663000000|2020-10-14 08:10:00|92428.7|92403.7|92509.2|92484.2|92532.4|92507.4|92399.4|92374.4|1496
1602663300000|2020-10-14 08:15:00|92508.8|92483.8|92472.3|92447.3|92522.3|92497.3|92432.3|92407.3|1437
1602663600000|2020-10-14 08:20:00|92470.4|92445.4|92424.2|92399.2|92473.2|92448.2|92399.8|92374.8|1325
1602663900000|2020-10-14 08:25:00|92424|92399|92348.6|92323.6|92450.2|92425.2|92346.5|92321.5|1395
1602664200000|2020-10-14 08:30:00|92346.8|92321.8|92337.7|92312.7|92355.2|92330.2|92263.1|92238.1|1676
1602664500000|2020-10-14 08:35:00|92338.3|92313.3|92323.3|92298.3|92342.4|92317.4|92278.3|92253.3|1465
1602664800000|2020-10-14 08:40:00|92323.2|92298.2|92342.3|92317.3|92363.1|92338.1|92296.9|92271.9|1474
1602665100000|2020-10-14 08:45:00|92339.9|92314.9|92321|92296|92344.8|92319.8|92258.9|92233.9|1518
1602665400000|2020-10-14 08:50:00|92320.7|92295.7|92367.4|92342.4|92375|92350|92301.5|92276.5|1518
1602665700000|2020-10-14 08:55:00|92367.5|92342.5|92419.6|92394.6|92428.7|92403.7|92365.5|92340.5|1302
1602666000000|2020-10-14 09:00:00|92419.2|92394.2|92316.4|92291.4|92441.7|92416.7|92290.7|92265.7|1828
1602666300000|2020-10-14 09:05:00|92316.5|92291.5|92380.1|92355.1|92390.6|92365.6|92316.3|92291.3|1595
1602666600000|2020-10-14 09:10:00|92379.9|92354.9|92482.8|92457.8|92522.6|92497.6|92364.9|92339.9|1585
1602666900000|2020-10-14 09:15:00|92481.1|92456.1|92479.9|92454.9|92498.1|92473.1|92432.4|92407.4|1518
1602667200000|2020-10-14 09:20:00|92479.7|92454.7|92464.6|92439.6|92488.6|92463.6|92440|92415|1376
1602667500000|2020-10-14 09:25:00|92464.8|92439.8|92433|92408|92487.9|92462.9|92411.5|92386.5|1423
1602667800000|2020-10-14 09:30:00|92431.5|92406.5|92494.7|92469.7|92494.7|92469.7|92424.6|92399.6|1216
1602668100000|2020-10-14 09:35:00|92492.7|92467.7|92532.6|92507.6|92565.9|92529.6|92490.1|92465.1|1382
1602668400000|2020-10-14 09:40:00|92533|92508|92528.9|92503.9|92541.8|92516.8|92471|92446|1438
1602668700000|2020-10-14 09:45:00|92529.2|92504.2|92473.3|92448.3|92533.5|92508.5|92457.1|92426.4|1252
1602669000000|2020-10-14 09:50:00|92474.1|92449.1|92509.8|92484.8|92545.9|92511.2|92452.9|92427.9|1304
1602669300000|2020-10-14 09:55:00|92509.4|92484.4|92419.2|92394.2|92517.2|92492.2|92398.7|92373.7|1431
1602669600000|2020-10-14 10:00:00|92419.1|92394.1|92380.2|92355.2|92419.8|92394.8|92356.4|92331.4|1468
1602669900000|2020-10-14 10:05:00|92380.1|92355.1|92396.6|92371.6|92437.9|92412.9|92363.9|92338.9|1465
1602670200000|2020-10-14 10:10:00|92396.7|92371.7|92393.2|92368.2|92456|92431|92378.2|92353.2|1380
1602670500000|2020-10-14 10:15:00|92393.7|92368.7|92380.6|92355.6|92404.2|92379.2|92358.8|92333.8|1295
1602670800000|2020-10-14 10:20:00|92379.5|92354.5|92361.2|92336.2|92391|92366|92361.1|92336.1|1165
1602671100000|2020-10-14 10:25:00|92361.3|92336.3|92326.8|92301.8|92404.6|92379.6|92320.5|92295.5|1411
1602671400000|2020-10-14 10:30:00|92326.6|92301.6|92343|92318|92400.1|92366.4|92322|92297|1501
1602671700000|2020-10-14 10:35:00|92342.8|92317.8|92378.5|92353.5|92385.8|92360.8|92333.8|92308.8|1220
1602672000000|2020-10-14 10:40:00|92379.4|92354.4|92370.1|92345.1|92403.1|92378.1|92352.9|92327.9|1365
1602672300000|2020-10-14 10:45:00|92370|92345|92366.5|92341.5|92386.6|92361.6|92346.3|92321.3|1337
1602672600000|2020-10-14 10:50:00|92365.5|92340.5|92366.2|92341.2|92374.9|92349.9|92325.5|92300.5|1417
1602672900000|2020-10-14 10:55:00|92366|92341|92454.9|92429.9|92472.9|92434.4|92363.7|92338.7|1361
1602673200000|2020-10-14 11:00:00|92453|92428|92421.2|92396.2|92464.4|92432.7|92379.7|92354.7|1149
1602673500000|2020-10-14 11:05:00|92422.3|92397.3|92348.3|92323.3|92423.3|92398.3|92343.6|92318.6|1249
1602673800000|2020-10-14 11:10:00|92347.1|92322.1|92315.1|92290.1|92374.3|92349.3|92314.8|92289.8|1387
1602674100000|2020-10-14 11:15:00|92314.3|92289.3|92346.3|92321.3|92354.1|92329.1|92289.2|92264.2|1352
1602674400000|2020-10-14 11:20:00|92345.7|92320.7|92271|92246|92345.7|92320.7|92267.7|92242.7|1420
1602674700000|2020-10-14 11:25:00|92270.9|92245.9|92301.7|92276.7|92340.1|92315.1|92270|92245|1406
1602675000000|2020-10-14 11:30:00|92301.4|92276.4|92333.5|92308.5|92346.1|92321.1|92300.5|92275.5|1319
1602675300000|2020-10-14 11:35:00|92333.6|92308.6|92234.8|92209.8|92333.6|92308.6|92217.5|92192.5|1407
1602675600000|2020-10-14 11:40:00|92235.2|92210.2|92228.1|92203.1|92263.9|92238.9|92211.4|92186.4|1150
1602675900000|2020-10-14 11:45:00|92227.7|92202.7|92208.2|92183.2|92251.9|92226.9|92198.5|92173.5|1312
1602676200000|2020-10-14 11:50:00|92208.6|92183.6|92184.7|92159.7|92219|92194|92178.5|92153.5|1012
1602676500000|2020-10-14 11:55:00|92182.9|92157.9|92119.7|92094.7|92183.1|92158.1|92106.7|92081.7|1282
1602676800000|2020-10-14 12:00:00|92119.4|92094.4|92164.3|92139.3|92180.8|92155.8|92119.4|92094.4|1456
1602677100000|2020-10-14 12:05:00|92164.7|92139.7|92130.1|92105.1|92171.3|92146.3|92129.2|92104.2|1177
1602677400000|2020-10-14 12:10:00|92130.5|92105.5|92113.9|92088.9|92139.5|92114.5|92102.7|92077.7|1169
1602677700000|2020-10-14 12:15:00|92114.4|92089.4|92082.8|92057.8|92124.5|92099.5|92031.9|92006.9|1585
1602678000000|2020-10-14 12:20:00|92082.3|92057.3|92117.7|92092.7|92125.9|92100.9|92078.1|92053.1|1377
1602678300000|2020-10-14 12:25:00|92118.4|92093.4|92146.3|92096.3|92270.1|92131.9|92017.8|91991.8|1402
1602678600000|2020-10-14 12:30:00|92135.3|92085.3|92033.2|92008.2|92186|92098.4|91941|91916|1869
1602678900000|2020-10-14 12:35:00|92033.9|92008.9|91973.5|91948.5|92040.1|92015.1|91927.5|91902.5|1627
1602679200000|2020-10-14 12:40:00|91973.6|91948.6|91940.1|91915.1|91980.2|91955.2|91939.3|91914.3|1452
1602679500000|2020-10-14 12:45:00|91938.7|91913.7|91853|91828|91938.7|91913.7|91839.1|91814.1|1653
1602679800000|2020-10-14 12:50:00|91857.3|91832.3|91871|91846|91886.1|91861.1|91831.3|91806.3|1468
1602680100000|2020-10-14 12:55:00|91871.7|91846.7|91908.1|91883.1|91908.9|91883.9|91836.4|91811.4|1594
1602680400000|2020-10-14 13:00:00|91907.1|91882.1|91958.9|91933.9|91997.4|91972.4|91881.8|91856.8|1677
1602680700000|2020-10-14 13:05:00|91958.7|91933.7|91972.7|91947.7|91976.7|91951.7|91886.8|91861.8|1552
1602681000000|2020-10-14 13:10:00|91972.6|91947.6|91927|91902|91994.3|91969.3|91917.2|91892.2|1500
1602681300000|2020-10-14 13:15:00|91927.4|91902.4|91940.6|91915.6|91946.2|91921.2|91890.3|91865.3|1403
1602681600000|2020-10-14 13:20:00|91940.1|91915.1|91931.5|91906.5|91966.9|91941.9|91906.8|91881.8|1473
1602681900000|2020-10-14 13:25:00|91931.8|91906.8|91962.6|91937.6|91977.2|91952.2|91923.9|91898.9|1246
1602682200000|2020-10-14 13:30:00|91962.8|91937.8|91999.5|91974.5|92068.6|92043.6|91940.1|91915.1|1736
1602682500000|2020-10-14 13:35:00|91998.9|91973.9|91979.8|91954.8|92044.5|92019.5|91979.5|91954.5|1545
1602682800000|2020-10-14 13:40:00|91980.2|91955.2|91881.8|91856.8|91980.7|91955.7|91881.8|91856.8|1562
1602683100000|2020-10-14 13:45:00|91880.1|91855.1|91878.9|91853.9|91905.5|91880.5|91867|91842|1449
1602683400000|2020-10-14 13:50:00|91880.4|91855.4|91851.5|91826.5|91894|91869|91842.5|91817.5|1482
1602683700000|2020-10-14 13:55:00|91851|91826|91894.2|91869.2|91903|91878|91837.3|91812.3|1478
1602684000000|2020-10-14 14:00:00|91893.9|91868.9|91868|91843|91931.1|91906.1|91860|91835|1443
1602684300000|2020-10-14 14:05:00|91867.9|91842.9|91873.4|91848.4|91897.4|91872.4|91855.8|91830.8|1416
1602684600000|2020-10-14 14:10:00|91873.1|91848.1|91894.9|91869.9|91896.5|91871.5|91858.7|91833.7|1247
1602684900000|2020-10-14 14:15:00|91895.2|91870.2|91950.9|91925.9|91953.2|91928.2|91849.7|91824.7|1449
1602685200000|2020-10-14 14:20:00|91951|91926|91910.5|91885.5|91970.2|91945.2|91908.7|91883.7|1318
1602685500000|2020-10-14 14:25:00|91909.8|91884.8|91984.3|91959.3|92000.4|91975.4|91904.9|91879.9|1553
1602685800000|2020-10-14 14:30:00|91984.8|91959.8|91996|91971|92009.5|91984.5|91964.7|91939.7|1597
1602686100000|2020-10-14 14:35:00|91998.4|91973.4|91846.7|91821.7|92000.7|91975.7|91845.6|91807.4|1549
1602686400000|2020-10-14 14:40:00|91849.4|91824.4|91898.3|91873.3|91934.3|91909.3|91832.3|91807.3|1615
1602686700000|2020-10-14 14:45:00|91899.1|91874.1|91932.3|91907.3|91945.5|91920.5|91853.9|91828.9|1587
1602687000000|2020-10-14 14:50:00|91931.7|91906.7|91900.5|91875.5|91972.3|91947.3|91880.2|91855.2|1732
1602687300000|2020-10-14 14:55:00|91899.6|91874.6|91950.1|91925.1|92022.3|91997.3|91899.6|91874.6|1919
1602687600000|2020-10-14 15:00:00|91950.2|91925.2|91991.9|91966.9|92012.7|91987.7|91920.4|91895.4|1703
1602687900000|2020-10-14 15:05:00|91990|91965|91885.2|91860.2|91990|91965|91876.3|91851.3|1355
1602688200000|2020-10-14 15:10:00|91884.7|91859.7|91947|91922|91962|91937|91875.9|91850.9|1519
1602688500000|2020-10-14 15:15:00|91947.5|91922.5|91923.1|91898.1|91951.8|91926.8|91911.3|91886.3|1281
1602688800000|2020-10-14 15:20:00|91923|91898|91989.3|91964.3|91995.6|91970.6|91922.3|91897.3|1463
1602689100000|2020-10-14 15:25:00|91989.8|91964.8|92000.1|91975.1|92026.6|92001.6|91976.6|91951.6|1386
1602689400000|2020-10-14 15:30:00|92000.2|91975.2|92053.2|92028.2|92065.1|92040.1|91969.5|91944.5|1403
1602689700000|2020-10-14 15:35:00|92053.5|92028.5|92048.7|92023.7|92053.9|92028.9|91986.6|91961.6|1423
1602690000000|2020-10-14 15:40:00|92048.1|92023.1|92016.1|91991.1|92051.4|92026.4|92001.4|91967.5|1533
1602690300000|2020-10-14 15:45:00|92016.2|91991.2|92140.1|92115.1|92151.5|92121.2|92009.8|91984.8|1656
1602690600000|2020-10-14 15:50:00|92140.5|92115.5|92194.5|92169.5|92197.2|92172.2|92113|92088|1544
1602690900000|2020-10-14 15:55:00|92193.8|92168.8|92218.4|92193.4|92229.5|92204.5|92179.9|92154.9|1514
1602691200000|2020-10-14 16:00:00|92218.2|92193.2|92195.7|92145.7|92228.3|92195.2|92182.7|92139.4|1721
1602691500000|2020-10-14 16:05:00|92195.4|92145.4|92141.6|92091.6|92196.4|92146.4|92132.7|92090|1361
1602691800000|2020-10-14 16:10:00|92141.2|92091.2|92191.2|92141.2|92207|92171.3|92133.3|92091.2|1261
1602692100000|2020-10-14 16:15:00|92190.6|92140.6|92261.8|92236.8|92271.7|92237.6|92180.1|92140.5|1217
1602692400000|2020-10-14 16:20:00|92258.7|92233.7|92362.1|92337.1|92376.9|92338.5|92253.1|92228.1|1521
1602692700000|2020-10-14 16:25:00|92362.6|92337.6|92335.2|92285.2|92397|92353.4|92311.1|92280.3|1352
1602693000000|2020-10-14 16:30:00|92320.4|92295.4|92285|92260|92336.1|92296.5|92283.5|92251.8|1162
1602693300000|2020-10-14 16:35:00|92284.9|92259.9|92280|92255|92292.2|92265.9|92266.8|92234.5|1273
1602693600000|2020-10-14 16:40:00|92279.4|92254.4|92286.6|92236.6|92288.9|92260.4|92248|92214.3|1070
1602693900000|2020-10-14 16:45:00|92286.1|92236.1|92310.5|92285.5|92314.7|92285.7|92273.1|92233.3|1058
1602694200000|2020-10-14 16:50:00|92309|92284|92316.9|92291.9|92340.3|92315.3|92307.2|92277.9|968
1602694500000|2020-10-14 16:55:00|92316.7|92291.7|92284.4|92259.4|92324.4|92292.3|92284.3|92248.3|1080
1602694800000|2020-10-14 17:00:00|92282.5|92257.5|92250.6|92200.6|92298.9|92262.5|92237|92200.1|1481
1602695100000|2020-10-14 17:05:00|92250.7|92200.7|92181.1|92156.1|92259.3|92209.3|92160.2|92125.2|1037
1602695400000|2020-10-14 17:10:00|92180.9|92155.9|92189.9|92164.9|92208.6|92170.7|92171.7|92146.7|833
1602695700000|2020-10-14 17:15:00|92190.8|92165.8|92187.7|92162.7|92204.1|92179.1|92166.6|92140.5|955
1602696000000|2020-10-14 17:20:00|92187.6|92162.6|92257.4|92232.4|92261.6|92233|92184.2|92159.2|910
1602696300000|2020-10-14 17:25:00|92256.8|92231.8|92266.6|92241.6|92277.5|92252.5|92249.6|92224.6|819
1602696600000|2020-10-14 17:30:00|92265.1|92240.1|92342.1|92292.1|92348.3|92302.3|92254.6|92229.6|1262
1602696900000|2020-10-14 17:35:00|92341.9|92291.9|92323|92273|92344.6|92307.5|92301.1|92265.1|762
1602697200000|2020-10-14 17:40:00|92322.4|92272.4|92323.4|92273.4|92327.3|92287.9|92298.9|92264.4|828
1602697500000|2020-10-14 17:45:00|92323.7|92273.7|92280.3|92255.3|92326.7|92292.4|92274.2|92249.2|928
1602697800000|2020-10-14 17:50:00|92283.8|92258.8|92254.4|92229.4|92294|92268.3|92254.4|92229.4|877
1602698100000|2020-10-14 17:55:00|92254.3|92229.3|92267.9|92242.9|92273.4|92248.4|92240.1|92215.1|1051
1602698400000|2020-10-14 18:00:00|92265.6|92240.6|92303.6|92278.6|92311.5|92284.1|92257.6|92223.7|1384
1602698700000|2020-10-14 18:05:00|92303.5|92278.5|92266.5|92241.5|92307.2|92282.2|92262.1|92232.3|1074
1602699000000|2020-10-14 18:10:00|92266.6|92241.6|92257.3|92232.3|92269.9|92244.9|92247.1|92213.9|810
1602699300000|2020-10-14 18:15:00|92258.9|92233.9|92270.2|92245.2|92284.6|92246.5|92252.2|92225.3|855
1602699600000|2020-10-14 18:20:00|92268.7|92243.7|92260.5|92235.5|92289.3|92259.5|92255.4|92230.4|950
1602699900000|2020-10-14 18:25:00|92260.6|92235.6|92309.3|92284.3|92334.1|92295.5|92258.1|92225.9|1028
1602700200000|2020-10-14 18:30:00|92309.7|92284.7|92422.6|92372.6|92425.9|92387.8|92305.5|92280.5|1032
1602700500000|2020-10-14 18:35:00|92420.3|92370.3|92442.3|92417.3|92458|92427.3|92403.4|92368.4|1047
1602700800000|2020-10-14 18:40:00|92442.8|92417.8|92390.5|92365.5|92461.7|92423.7|92386|92361|1235
1602701100000|2020-10-14 18:45:00|92390.8|92365.8|92390|92340|92397.9|92372.9|92312.5|92285|1057
1602701400000|2020-10-14 18:50:00|92389|92339|92366.2|92341.2|92410.7|92372.2|92333|92308|1188
1602701700000|2020-10-14 18:55:00|92365.4|92340.4|92338|92313|92369.6|92344.6|92322|92293.5|1134
1602702000000|2020-10-14 19:00:00|92337.8|92312.8|92304.4|92279.4|92364.6|92324|92303.8|92278.8|1116
1602702300000|2020-10-14 19:05:00|92304.3|92279.3|92267.4|92242.4|92325.1|92300.1|92250.8|92221.2|984
1602702600000|2020-10-14 19:10:00|92266.7|92241.7|92263.9|92238.9|92279.3|92254.3|92255.8|92230.8|850
1602702900000|2020-10-14 19:15:00|92264.7|92239.7|92266.4|92241.4|92279.5|92254.5|92259.5|92234.5|688
1602703200000|2020-10-14 19:20:00|92266.7|92241.7|92279.7|92254.7|92280.1|92255.1|92251.1|92226.1|705
1602703500000|2020-10-14 19:25:00|92279.5|92254.5|92306.4|92281.4|92311.8|92286.8|92273.6|92248.6|833
1602703800000|2020-10-14 19:30:00|92306.3|92281.3|92257.3|92232.3|92314.7|92289.7|92238.7|92207|917
1602704100000|2020-10-14 19:35:00|92257|92232|92295.8|92270.8|92319.2|92282.1|92252.8|92223.6|1107
1602704400000|2020-10-14 19:40:00|92295.7|92270.7|92255.1|92230.1|92296.4|92271.4|92251.6|92216.8|992
1602704700000|2020-10-14 19:45:00|92255.2|92230.2|92299.5|92274.5|92314.7|92276.6|92255.2|92221.6|998
1602705000000|2020-10-14 19:50:00|92299.4|92274.4|92290.2|92265.2|92310.5|92274.4|92281.6|92243|1094
1602705300000|2020-10-14 19:55:00|92290.8|92265.8|92338.2|92313.2|92360.2|92319.4|92275.1|92236.7|1184
1602705600000|2020-10-14 20:00:00|92352|92302|92347|92322|92355.1|92325|92323.4|92284.6|1115
1602705900000|2020-10-14 20:05:00|92346.4|92321.4|92364.4|92314.4|92368.9|92326.3|92341.2|92305.5|762
1602706200000|2020-10-14 20:10:00|92364.6|92314.6|92354.3|92329.3|92372|92334.7|92347|92310.5|678
1602706500000|2020-10-14 20:15:00|92355|92330|92376|92326|92376.2|92333.3|92343.1|92310.3|659
1602706800000|2020-10-14 20:20:00|92375.4|92325.4|92383|92333|92392.6|92354.5|92358.8|92324.4|470
1602707100000|2020-10-14 20:25:00|92382.3|92332.3|92370.2|92345.2|92389.3|92352.5|92365.5|92328.6|403
1602707400000|2020-10-14 20:30:00|92371.9|92346.9|92380.3|92355.3|92403.1|92363.8|92370.2|92334.5|680
1602707700000|2020-10-14 20:35:00|92381.5|92356.5|92443.3|92393.3|92460.8|92416.1|92379.8|92344.6|879
1602708000000|2020-10-14 20:40:00|92443.1|92393.1|92459.6|92409.6|92464.6|92414.6|92438.9|92388.9|747
1602708300000|2020-10-14 20:45:00|92459.4|92409.4|92439.4|92389.4|92463.1|92413.1|92438.1|92388.1|801
1602708600000|2020-10-14 20:50:00|92440.5|92390.5|92424.4|92374.4|92449.7|92399.7|92420.4|92370.4|739
1602708900000|2020-10-14 20:55:00|92426.7|92376.7|92447|92397|92489.1|92397.3|92419.2|92326.4|648
1602709200000|2020-10-14 21:00:00|92440.8|92390.8|92430.9|92380.9|92453.8|92403.8|92428.7|92378.7|47
1602709500000|2020-10-14 21:05:00|92473.7|92334.3|92469.3|92306.3|92487|92395.9|92397.6|92287.6|235
1602709800000|2020-10-14 21:10:00|92476.7|92296.5|92466.8|92313.9|92504.9|92390.3|92413.4|92290.1|456
1602710100000|2020-10-14 21:15:00|92458.4|92315.2|92468.5|92307.5|92486.2|92373.1|92403|92295.4|612
1602710400000|2020-10-14 21:20:00|92464|92311.3|92459.8|92324.4|92480.9|92370.8|92401.4|92300.3|232
1602710700000|2020-10-14 21:25:00|92415.8|92365.8|92418.9|92368.9|92485.2|92372|92404.3|92302|200
1602711000000|2020-10-14 21:30:00|92411.2|92361.2|92477.2|92321.7|92479.3|92375.2|92405.6|92304.7|376
1602711300000|2020-10-14 21:35:00|92474.2|92326.9|92439.1|92389.1|92474.7|92392.2|92411|92290|385
1602711600000|2020-10-14 21:40:00|92432.3|92382.3|92474.1|92323.8|92496|92393.4|92420.1|92303.4|306
1602711900000|2020-10-14 21:45:00|92465.3|92327.4|92425.8|92375.8|92491.2|92390.2|92414.5|92301.7|288
1602712200000|2020-10-14 21:50:00|92425.5|92375.5|92468.9|92329.8|92503.6|92384|92418.9|92290.9|433
1602712500000|2020-10-14 21:55:00|92467.2|92329.7|92422.7|92372.7|92500.6|92380.3|92416.7|92311.7|357
1602712800000|2020-10-14 22:00:00|92423.1|92373.1|92413.4|92363.4|92468.1|92380.2|92403.3|92313.3|787
1602713100000|2020-10-14 22:05:00|92414.5|92364.5|92417|92367|92458.2|92375.9|92410.1|92322.6|545
1602713400000|2020-10-14 22:10:00|92417.4|92367.4|92413.9|92363.9|92459|92377.2|92408.6|92321.3|420
1602713700000|2020-10-14 22:15:00|92410.5|92360.5|92402.7|92352.7|92419.7|92369.7|92399.7|92349.7|356
1602714000000|2020-10-14 22:20:00|92401.7|92351.7|92420.6|92370.6|92424.2|92374.2|92397.6|92347.6|388
1602714300000|2020-10-14 22:25:00|92421.8|92371.8|92419.6|92369.6|92433.8|92383.8|92413|92363|452
1602714600000|2020-10-14 22:30:00|92418.9|92368.9|92438|92388|92447.1|92397.1|92416.7|92366.7|455
1602714900000|2020-10-14 22:35:00|92437.8|92387.8|92445.5|92395.5|92464|92414|92432.9|92382.9|657
1602715200000|2020-10-14 22:40:00|92445.3|92395.3|92738.9|92515.2|92797.6|92686.5|92441.6|92303|1196
1602715500000|2020-10-14 22:45:00|92738.3|92515|92551.1|92363.7|92761|92530.2|92447.2|92282.8|1115
1602715800000|2020-10-14 22:50:00|92551.9|92361|92521.7|92471.7|92566.1|92480.1|92510.7|92360.6|687
1602716100000|2020-10-14 22:55:00|92521.2|92471.2|92546.7|92496.7|92588.9|92507.8|92519.4|92432|526
1602716400000|2020-10-14 23:00:00|92546.1|92496.1|92517.5|92467.5|92582.9|92502.2|92508.4|92432.3|791
1602716700000|2020-10-14 23:05:00|92516.8|92466.8|92487.7|92437.7|92519.3|92469.3|92481.4|92431.4|787
1602717000000|2020-10-14 23:10:00|92487.3|92437.3|92489.5|92439.5|92500.8|92450.8|92485.2|92435.2|491
1602717300000|2020-10-14 23:15:00|92489|92439|92506.1|92456.1|92546.3|92457.1|92485.1|92398|672
1602717600000|2020-10-14 23:20:00|92506.6|92456.6|92534.1|92484.1|92573.5|92498.9|92505.3|92448.1|639
1602717900000|2020-10-14 23:25:00|92532.4|92482.4|92473|92423|92562.7|92485.8|92472.3|92416.5|619
1602718200000|2020-10-14 23:30:00|92472.3|92422.3|92471.9|92421.9|92475.7|92425.7|92438.1|92388.1|699
1602718500000|2020-10-14 23:35:00|92472.9|92422.9|92547.7|92497.7|92565.1|92507.2|92472.7|92422.7|741
1602718800000|2020-10-14 23:40:00|92548.4|92498.4|92562.8|92512.8|92565.9|92515.9|92535.2|92485.2|629
1602719100000|2020-10-14 23:45:00|92561.9|92511.9|92562.1|92512.1|92589|92539|92553.6|92503.6|644
1602719400000|2020-10-14 23:50:00|92564.2|92514.2|92583|92533|92583.9|92533.9|92557.5|92507.5|896
1602719700000|2020-10-14 23:55:00|92583.3|92533.3|92571|92521|92585.5|92535.5|92561.1|92511.1|420
1602720000000|2020-10-15 00:00:00|92570.7|92520.7|92544|92494|92573.3|92523.3|92538.9|92488.9|998
1602720300000|2020-10-15 00:05:00|92543.7|92493.7|92524.6|92474.6|92552.8|92502.8|92518.6|92468.6|821
1602720600000|2020-10-15 00:10:00|92524.1|92474.1|92518.9|92468.9|92540.5|92490.5|92517.5|92467.5|657
1602720900000|2020-10-15 00:15:00|92518.7|92468.7|92532.2|92482.2|92545.1|92495.1|92517.6|92467.6|808
1602721200000|2020-10-15 00:20:00|92532.3|92482.3|92535.1|92485.1|92567.1|92517.1|92531.4|92481.4|756
1602721500000|2020-10-15 00:25:00|92534.9|92484.9|92536.2|92486.2|92538.8|92488.8|92525.4|92475.4|610
1602721800000|2020-10-15 00:30:00|92536.3|92486.3|92552.5|92413.5|92575.6|92488.9|92372.2|92247.5|1522
1602722100000|2020-10-15 00:35:00|92552.6|92413.3|92519.3|92383.4|92555.6|92459.9|92473.5|92361.2|825
1602722400000|2020-10-15 00:40:00|92519|92383|92463.6|92413.6|92527.5|92426.5|92454.6|92346.6|964
1602722700000|2020-10-15 00:45:00|92463.2|92413.2|92489.9|92439.9|92547.2|92453.3|92460|92362|980
1602723000000|2020-10-15 00:50:00|92490.3|92440.3|92513.8|92463.8|92528.6|92464.2|92472.9|92386.6|951
1602723300000|2020-10-15 00:55:00|92512.6|92462.6|92490.9|92440.9|92538.2|92465.6|92478.6|92413|1098
1602723600000|2020-10-15 01:00:00|92491.1|92441.1|92488.8|92438.8|92552.2|92464.7|92485|92406.8|1138
1602723900000|2020-10-15 01:05:00|92488.7|92438.7|92461|92411|92522.6|92438.7|92460.4|92380|913
1602724200000|2020-10-15 01:10:00|92460.6|92410.6|92452.4|92402.4|92464.6|92414.6|92450|92400|994
1602724500000|2020-10-15 01:15:00|92452.3|92402.3|92423.7|92373.7|92488.8|92411.7|92418.8|92362.6|1104
1602724800000|2020-10-15 01:20:00|92423.9|92373.9|92481|92337.4|92497.9|92399.9|92345.2|92242.8|1495
1602725100000|2020-10-15 01:25:00|92476.4|92342|92429.5|92379.5|92493.2|92401.4|92428.7|92337.8|833
1602725400000|2020-10-15 01:30:00|92429.3|92379.3|92449.7|92399.7|92512.5|92424.4|92428.3|92323.3|1125
1602725700000|2020-10-15 01:35:00|92449.6|92399.6|92489.1|92439.1|92509.3|92459.3|92441.3|92362.4|1106
1602726000000|2020-10-15 01:40:00|92489|92439|92484.2|92434.2|92490.6|92440.6|92469.4|92419.4|983
1602726300000|2020-10-15 01:45:00|92483.9|92433.9|92489.9|92439.9|92495.5|92445.5|92477.7|92427.7|879
1602726600000|2020-10-15 01:50:00|92490|92440|92473.1|92423.1|92496.4|92446.4|92470.8|92420.8|883
1602726900000|2020-10-15 01:55:00|92472.4|92422.4|92440.4|92390.4|92478.2|92428.2|92438.1|92388.1|942
1602727200000|2020-10-15 02:00:00|92439.2|92389.2|92463.4|92413.4|92470.2|92420.2|92436.9|92386.9|894
1602727500000|2020-10-15 02:05:00|92463.5|92413.5|92458.5|92408.5|92469|92419|92451.8|92401.8|731
1602727800000|2020-10-15 02:10:00|92458.4|92408.4|92461.4|92411.4|92509.6|92423.4|92448.1|92381|737
1602728100000|2020-10-15 02:15:00|92460.8|92410.8|92467.6|92417.6|92514.4|92426|92458.3|92377.6|649
1602728400000|2020-10-15 02:20:00|92467.7|92417.7|92465.3|92415.3|92521|92425.9|92461.3|92377|612
1602728700000|2020-10-15 02:25:00|92466.6|92416.6|92519.3|92469.3|92527.6|92477.6|92459.1|92367|597
1602729000000|2020-10-15 02:30:00|92520.5|92470.5|92499.1|92449.1|92524.3|92474.3|92493.6|92443.6|620
1602729300000|2020-10-15 02:35:00|92499.5|92449.5|92503.7|92453.7|92504|92454|92478.3|92428.3|690
1602729600000|2020-10-15 02:40:00|92503.8|92453.8|92493.8|92443.8|92506.9|92456.9|92487.7|92437.7|627
1602729900000|2020-10-15 02:45:00|92493.3|92443.3|92503.7|92453.7|92509.7|92459.7|92482.9|92432.9|770
1602730200000|2020-10-15 02:50:00|92504.1|92454.1|92575|92525|92579.5|92529.5|92503.4|92453.4|1377
1602730500000|2020-10-15 02:55:00|92575.3|92525.3|92570.3|92520.3|92578.2|92528.2|92554|92504|983
1602730800000|2020-10-15 03:00:00|92570.8|92520.8|92555.6|92505.6|92579.6|92529.6|92547.4|92497.4|840
1602731100000|2020-10-15 03:05:00|92555.2|92505.2|92527.8|92477.8|92558.9|92508.9|92519.1|92469.1|699
1602731400000|2020-10-15 03:10:00|92521.7|92471.7|92524|92474|92536.8|92486.8|92519.7|92469.7|764
1602731700000|2020-10-15 03:15:00|92523.8|92473.8|92519.6|92469.6|92556|92477.3|92514.1|92423|725
1602732000000|2020-10-15 03:20:00|92519.7|92469.7|92528.4|92478.4|92568|92480.6|92508.2|92424|653
1602732300000|2020-10-15 03:25:00|92527.6|92477.6|92528.1|92478.1|92537.2|92487.2|92516.7|92466.7|663
1602732600000|2020-10-15 03:30:00|92528|92478|92520.9|92470.9|92539.3|92489.3|92520.9|92470.9|620
1602732900000|2020-10-15 03:35:00|92521.3|92471.3|92533.3|92483.3|92539.3|92489.3|92520.5|92470.5|610
1602733200000|2020-10-15 03:40:00|92533.1|92483.1|92538.2|92488.2|92545.1|92495.1|92506.5|92456.5|666
1602733500000|2020-10-15 03:45:00|92537.8|92487.8|92544.8|92494.8|92548.3|92498.3|92523.1|92473.1|628
1602733800000|2020-10-15 03:50:00|92541.2|92491.2|92536|92486|92547.3|92497.3|92531.2|92481.2|536
1602734100000|2020-10-15 03:55:00|92536.6|92486.6|92532.3|92482.3|92542.1|92492.1|92511.5|92461.5|653
1602734400000|2020-10-15 04:00:00|92532.6|92482.6|92521.8|92471.8|92538.2|92488.2|92504.3|92454.3|592
1602734700000|2020-10-15 04:05:00|92521.4|92471.4|92536.2|92486.2|92545.4|92495.4|92520.8|92470.8|578
1602735000000|2020-10-15 04:10:00|92536.5|92486.5|92549.9|92499.9|92555.6|92505.6|92528.9|92478.9|598
1602735300000|2020-10-15 04:15:00|92548.4|92498.4|92554|92504|92559.5|92509.5|92542|92492|543
1602735600000|2020-10-15 04:20:00|92553.7|92503.7|92551.5|92501.5|92554.7|92504.7|92543.1|92493.1|485
1602735900000|2020-10-15 04:25:00|92551.3|92501.3|92534.1|92484.1|92551.3|92501.3|92526.7|92476.7|481
1602736200000|2020-10-15 04:30:00|92532.9|92482.9|92510|92460|92536.9|92486.9|92508.2|92458.2|589
1602736500000|2020-10-15 04:35:00|92509.9|92459.9|92522.6|92472.6|92529.9|92479.9|92499.5|92449.5|510
1602736800000|2020-10-15 04:40:00|92522.7|92472.7|92515.9|92465.9|92524.7|92474.7|92511.3|92461.3|537
1602737100000|2020-10-15 04:45:00|92515.8|92465.8|92517.6|92467.6|92563|92472|92501.7|92429|444
1602737400000|2020-10-15 04:50:00|92517.4|92467.4|92510.5|92460.5|92520.3|92470.3|92497.8|92447.8|679
1602737700000|2020-10-15 04:55:00|92510.8|92460.8|92518.4|92468.4|92525.6|92475.6|92499.6|92449.6|904
1602738000000|2020-10-15 05:00:00|92517.8|92467.8|92481.4|92431.4|92531.7|92481.7|92466.9|92416.9|975
1602738300000|2020-10-15 05:05:00|92481.9|92431.9|92488.8|92438.8|92491.9|92441.9|92471|92421|775
1602738600000|2020-10-15 05:10:00|92489.5|92439.5|92492|92442|92494.3|92444.3|92486.5|92436.5|570
1602738900000|2020-10-15 05:15:00|92492.2|92442.2|92486.4|92436.4|92499.2|92449.2|92482.4|92432.4|742
1602739200000|2020-10-15 05:20:00|92486.3|92436.3|92485.5|92435.5|92495.7|92445.7|92481.9|92431.9|706
1602739500000|2020-10-15 05:25:00|92485.1|92435.1|92485.2|92435.2|92488.8|92438.8|92480|92430|660
1602739800000|2020-10-15 05:30:00|92485.3|92435.3|92485.9|92435.9|92492.6|92442.6|92473.9|92423.9|725
1602740100000|2020-10-15 05:35:00|92485.7|92435.7|92478.5|92428.5|92505.1|92464.7|92478.5|92428.5|716
1602740400000|2020-10-15 05:40:00|92478.6|92428.6|92492.1|92442.1|92496.2|92446.2|92461.7|92411.7|657
1602740700000|2020-10-15 05:45:00|92491.9|92441.9|92501.1|92451.1|92501.2|92458.5|92446.2|92418.7|721
1602741000000|2020-10-15 05:50:00|92501.3|92451.3|92542.1|92517.1|92543.1|92518.1|92489.7|92450.7|734
1602741300000|2020-10-15 05:55:00|92542.6|92517.6|92597.1|92547.1|92601.9|92563.1|92542.6|92510.2|906
1602741600000|2020-10-15 06:00:00|92595.2|92545.2|92574.5|92549.5|92640.9|92599.1|92544.3|92508.4|1270
1602741900000|2020-10-15 06:05:00|92575.6|92550.6|92598.6|92573.6|92623.8|92588.9|92563.4|92535.2|1111
1602742200000|2020-10-15 06:10:00|92598.1|92573.1|92569|92544|92602.5|92577.5|92558.9|92533.9|1095
1602742500000|2020-10-15 06:15:00|92569.1|92544.1|92673.2|92648.2|92677|92652|92563.7|92538.7|1333
1602742800000|2020-10-15 06:20:00|92673.3|92648.3|92604.1|92579.1|92673.6|92648.6|92600.6|92575.6|1046
1602743100000|2020-10-15 06:25:00|92604.5|92579.5|92583.2|92558.2|92613.1|92588.1|92564|92539|1045
1602743400000|2020-10-15 06:30:00|92583|92558|92613.4|92588.4|92636.5|92611.5|92568.4|92543.4|1096
1602743700000|2020-10-15 06:35:00|92613.7|92588.7|92667.3|92642.3|92677.5|92652.5|92609.9|92584.9|1135
1602744000000|2020-10-15 06:40:00|92666.1|92641.1|92670.7|92645.7|92687.2|92662.2|92659.8|92634.8|1340
1602744300000|2020-10-15 06:45:00|92671|92646|92838.8|92813.8|92863.3|92838.3|92668.6|92643.3|1551
1602744600000|2020-10-15 06:50:00|92839.5|92814.5|92765.4|92740.4|92847.1|92822.1|92764.5|92739.5|1489
1602744900000|2020-10-15 06:55:00|92765|92740|92807.3|92782.3|92820|92794.3|92692.5|92667.5|1536
1602745200000|2020-10-15 07:00:00|92810|92785|92846.2|92821.2|92870.1|92845.1|92772.8|92747.8|1768
1602745500000|2020-10-15 07:05:00|92846.1|92821.1|92829.3|92804.3|92916.6|92891.6|92825.5|92800.5|1630
1602745800000|2020-10-15 07:10:00|92829.1|92804.1|92818.6|92793.6|92878.4|92853.4|92805.4|92780.4|1609
1602746100000|2020-10-15 07:15:00|92818.2|92793.2|92877|92852|92905.5|92880.5|92817.7|92792.7|1670
1602746400000|2020-10-15 07:20:00|92876.8|92851.8|92941.5|92916.5|92946.5|92921.5|92843.3|92818.3|1581
1602746700000|2020-10-15 07:25:00|92940.1|92915.1|92878.9|92828.9|92973.6|92948.6|92850.9|92779.6|1697
1602747000000|2020-10-15 07:30:00|92880.6|92830.6|93094.6|93069.6|93096.4|93071.4|92868.7|92818.7|1697
1602747300000|2020-10-15 07:35:00|93094.2|93069.2|92977.1|92952.1|93116|93091|92977.1|92952.1|1657
1602747600000|2020-10-15 07:40:00|92975.4|92950.4|92935.9|92910.9|93009.9|92984.9|92931.6|92904.7|1731
1602747900000|2020-10-15 07:45:00|92936|92911|92887.5|92862.5|92947.2|92922.2|92841.6|92816.6|1484
1602748200000|2020-10-15 07:50:00|92886.4|92861.4|92959.1|92934.1|92972.6|92947.6|92868.3|92843.3|1349
1602748500000|2020-10-15 07:55:00|92959.4|92934.4|92925.1|92900.1|93001.1|92976.1|92918.5|92893.5|1486
1602748800000|2020-10-15 08:00:00|92925.7|92900.7|93075.6|93050.6|93083|93058|92925|92900|1653
1602749100000|2020-10-15 08:05:00|93076.5|93051.5|93106.6|93081.6|93177.9|93152.9|93074.3|93049.3|1764
1602749400000|2020-10-15 08:10:00|93106.7|93081.7|93086.1|93061.1|93108.5|93083.5|93056.7|93031.7|1311
1602749700000|2020-10-15 08:15:00|93087|93062|93224.2|93199.2|93227.8|93202.8|93086.6|93061.6|1431
1602750000000|2020-10-15 08:20:00|93223.6|93198.6|93374.8|93349.8|93415.6|93390.6|93219.8|93194.8|1769
1602750300000|2020-10-15 08:25:00|93378.2|93353.2|93512|93487|93534.7|93505.9|93355.7|93330.7|1771
1602750600000|2020-10-15 08:30:00|93511.9|93486.9|93544.3|93519.3|93585.2|93555.5|93504.4|93479.4|1878
1602750900000|2020-10-15 08:35:00|93542.9|93517.9|93516.2|93491.2|93610.4|93585.4|93503.5|93478.5|1732
1602751200000|2020-10-15 08:40:00|93514.3|93489.3|93527.8|93502.8|93568.2|93543.2|93500.6|93475.6|1651
1602751500000|2020-10-15 08:45:00|93527.5|93502.5|93609.2|93584.2|93616.5|93591.5|93492.1|93467.1|1787
1602751800000|2020-10-15 08:50:00|93609.3|93584.3|93665.1|93640.1|93671.9|93646.9|93602.1|93577.1|1690
1602752100000|2020-10-15 08:55:00|93665.3|93640.3|93663.6|93638.6|93730.8|93705.8|93654.3|93629.3|1615
1602752400000|2020-10-15 09:00:00|93665.5|93640.5|93646.4|93621.4|93679.1|93654.1|93609.4|93584.4|1716
1602752700000|2020-10-15 09:05:00|93646.5|93621.5|93720.8|93695.8|93727.3|93702.3|93634.1|93609.1|1629
1602753000000|2020-10-15 09:10:00|93720.9|93695.9|93618.8|93593.8|93745.3|93720.3|93617.3|93592.3|1458
1602753300000|2020-10-15 09:15:00|93618.9|93593.9|93554.1|93529.1|93624.5|93599.5|93516.2|93480.9|1609
1602753600000|2020-10-15 09:20:00|93554.4|93529.4|93620.3|93595.3|93628.3|93603.3|93540.6|93515.6|1437
1602753900000|2020-10-15 09:25:00|93620.5|93595.5|93539.5|93514.5|93646.5|93621.5|93530.6|93505.6|1408
1602754200000|2020-10-15 09:30:00|93540.4|93515.4|93590.1|93565.1|93603.6|93578.6|93510.6|93485.6|1444
1602754500000|2020-10-15 09:35:00|93590.2|93565.2|93565.3|93540.3|93598.4|93573.4|93563.7|93538.7|1092
1602754800000|2020-10-15 09:40:00|93561|93536|93568|93543|93615.3|93590.3|93560.9|93532.8|1481
1602755100000|2020-10-15 09:45:00|93566.6|93541.6|93574.9|93549.9|93651|93626|93566.6|93541.6|1496
1602755400000|2020-10-15 09:50:00|93574.6|93549.6|93534.3|93509.3|93582|93557|93528.5|93503.5|1406
1602755700000|2020-10-15 09:55:00|93533.8|93508.8|93496.4|93471.4|93564.2|93539.2|93495|93470|1341
1602756000000|2020-10-15 10:00:00|93496.6|93471.6|93486.2|93461.2|93550.7|93525.7|93456|93431|1319
1602756300000|2020-10-15 10:05:00|93486.5|93461.5|93606|93581|93674.2|93637|93483.9|93458.9|1494
1602756600000|2020-10-15 10:10:00|93604.9|93579.9|93593.4|93568.4|93610.9|93585.9|93531.4|93506.4|1250
1602756900000|2020-10-15 10:15:00|93593.3|93568.3|93561.6|93536.6|93661.3|93636.3|93557.7|93532.7|1546
1602757200000|2020-10-15 10:20:00|93559.8|93534.8|93565.6|93540.6|93589.7|93564.7|93546.7|93521.7|1422
1602757500000|2020-10-15 10:25:00|93565.8|93540.8|93459.1|93434.1|93566.2|93541.2|93454.2|93420.2|1391
1602757800000|2020-10-15 10:30:00|93458.5|93433.5|93471.5|93446.5|93524|93499|93452.8|93427.8|1164
1602758100000|2020-10-15 10:35:00|93471.7|93446.7|93447.9|93422.9|93487.6|93462.6|93402.4|93377.4|1287
1602758400000|2020-10-15 10:40:00|93448.2|93423.2|93385.7|93360.7|93471.2|93446.2|93376.2|93351.2|1399
1602758700000|2020-10-15 10:45:00|93384.8|93359.8|93410|93385|93411.1|93386.1|93363.4|93338.4|1290
1602759000000|2020-10-15 10:50:00|93410.3|93385.3|93440.4|93415.4|93442.2|93417.2|93408.9|93383.9|1287
1602759300000|2020-10-15 10:55:00|93440.3|93415.3|93394.7|93369.7|93450.5|93425.5|93359.2|93334.2|1270
1602759600000|2020-10-15 11:00:00|93395.4|93370.4|93380|93355|93399.8|93374.8|93337.7|93312.7|1350
1602759900000|2020-10-15 11:05:00|93379.7|93354.7|93441|93416|93466.7|93441.7|93379.7|93354.7|1628
1602760200000|2020-10-15 11:10:00|93441.8|93416.8|93463.6|93438.6|93466.1|93441.1|93401.5|93376.5|1575
1602760500000|2020-10-15 11:15:00|93463.9|93438.9|93540|93515|93544.5|93519.5|93460.7|93435.7|1661
1602760800000|2020-10-15 11:20:00|93539.6|93514.6|93556.8|93531.8|93561.3|93536.3|93445.6|93420.6|1538
1602761100000|2020-10-15 11:25:00|93556.5|93531.5|93554.4|93529.4|93574.9|93549.9|93543.9|93518.9|1138
1602761400000|2020-10-15 11:30:00|93554.3|93529.3|93536.6|93511.6|93555.6|93530.6|93484.2|93459.2|1353
1602761700000|2020-10-15 11:35:00|93535.9|93510.9|93595.2|93570.2|93595.2|93570.2|93508.5|93483.5|1339
1602762000000|2020-10-15 11:40:00|93595.1|93570.1|93623.7|93598.7|93642|93617|93573.1|93548.1|1235
1602762300000|2020-10-15 11:45:00|93623.4|93598.4|93645|93620|93646.8|93621.8|93567.3|93542.3|1354
1602762600000|2020-10-15 11:50:00|93644.5|93619.5|93655.3|93630.3|93697.6|93672.6|93620.5|93595.5|1565
1602762900000|2020-10-15 11:55:00|93655.8|93630.8|93598.3|93573.3|93660.8|93635.8|93580.7|93555.7|1475
1602763200000|2020-10-15 12:00:00|93598.6|93573.6|93705.1|93680.1|93713.8|93688.8|93598.6|93573.6|1589
1602763500000|2020-10-15 12:05:00|93705.2|93680.2|93797.2|93772.2|93801|93776|93702.5|93677.5|1539
1602763800000|2020-10-15 12:10:00|93796.6|93771.6|93763.8|93738.8|93859.1|93834.1|93753|93728|1675
1602764100000|2020-10-15 12:15:00|93763.9|93738.9|93700.7|93675.7|93877.3|93852.3|93683.5|93658.5|1694
1602764400000|2020-10-15 12:20:00|93701.5|93676.5|93730.4|93705.4|93776.9|93751.9|93699|93674|1666
1602764700000|2020-10-15 12:25:00|93730.2|93705.2|93715.5|93690.5|93743.7|93718.7|93695.8|93670.8|1359
1602765000000|2020-10-15 12:30:00|93715.9|93690.9|93787.7|93762.7|93787.7|93762.7|93713|93673.9|1736
1602765300000|2020-10-15 12:35:00|93787|93762|93740.9|93715.9|93844.6|93819.6|93734.6|93709.6|1854
1602765600000|2020-10-15 12:40:00|93741.7|93716.7|93789.8|93764.8|93798.4|93773.4|93741.3|93716.3|1507
1602765900000|2020-10-15 12:45:00|93788.1|93763.1|93810|93785|93815.6|93790.6|93754|93729|1383
1602766200000|2020-10-15 12:50:00|93809.5|93784.5|93929|93904|93945.8|93920.8|93809.5|93784.5|1645
1602766500000|2020-10-15 12:55:00|93929.1|93904.1|93943.7|93918.7|93978.1|93953.1|93921.6|93896.3|1651
1602766800000|2020-10-15 13:00:00|93942.3|93917.3|94030.7|94005.7|94068.8|94043.8|93941.6|93916.6|1782
1602767100000|2020-10-15 13:05:00|94030.9|94005.9|94079.7|94054.7|94127.6|94102.6|94002.7|93977.7|1660
1602767400000|2020-10-15 13:10:00|94081.1|94056.1|94007.4|93982.4|94093.8|94068.8|94004.2|93979.2|1834
1602767700000|2020-10-15 13:15:00|94006.5|93981.5|93976.1|93951.1|94058.5|94033.5|93973|93948|1575
1602768000000|2020-10-15 13:20:00|93976.3|93951.3|93892|93867|93991.6|93966.6|93884|93859|1513
1602768300000|2020-10-15 13:25:00|93891.8|93866.8|93862.4|93837.4|93891.8|93866.8|93810.2|93785.2|1391
1602768600000|2020-10-15 13:30:00|93862|93837|93744.3|93719.3|93889.5|93864.5|93724.4|93699.4|1903
1602768900000|2020-10-15 13:35:00|93744|93719|93784.8|93759.8|93815|93790|93726.5|93701.5|1698
1602769200000|2020-10-15 13:40:00|93785|93760|93828.1|93803.1|93850.8|93825.8|93785|93760|1876
1602769500000|2020-10-15 13:45:00|93827.7|93802.7|93884.8|93859.8|93889.1|93864.1|93771.3|93746.3|1737
1602769800000|2020-10-15 13:50:00|93885.1|93860.1|93727.7|93702.7|93897.3|93872.3|93672.6|93638.3|1922
1602770100000|2020-10-15 13:55:00|93730.2|93705.2|93733.9|93708.9|93805.2|93780.2|93663.4|93637.4|1924
1602770400000|2020-10-15 14:00:00|93734.8|93709.8|93775.4|93750.4|93861.6|93836.6|93734.8|93709.8|1737
1602770700000|2020-10-15 14:05:00|93775.9|93750.9|93769.2|93744.2|93818.2|93793.2|93700.3|93669.8|1818
1602771000000|2020-10-15 14:10:00|93767.9|93742.9|93691.2|93666.2|93769.8|93744.8|93664.7|93628.7|1814
1602771300000|2020-10-15 14:15:00|93691.1|93666.1|93660.8|93635.8|93735.5|93700.4|93581.3|93556.3|1912
1602771600000|2020-10-15 14:20:00|93661.4|93636.4|93655.5|93630.5|93682.8|93657.8|93624.8|93595.8|1798
1602771900000|2020-10-15 14:25:00|93654.7|93629.7|93764.8|93739.8|93784.6|93752.7|93608.5|93583.5|1778
1602772200000|2020-10-15 14:30:00|93763.8|93738.8|93846.6|93821.6|93890.8|93865.8|93754|93729|1672
1602772500000|2020-10-15 14:35:00|93844.6|93819.6|93894.4|93869.4|93915.6|93890.6|93842.2|93817.2|1607
1602772800000|2020-10-15 14:40:00|93894.5|93869.5|93932.9|93907.9|93949.2|93924.2|93886.7|93861.7|1625
1602773100000|2020-10-15 14:45:00|93934|93909|93923.3|93898.3|93973.4|93948.4|93918.7|93893.7|1599
1602773400000|2020-10-15 14:50:00|93923.5|93898.5|93915.6|93890.6|93943.3|93918.3|93882.7|93843.6|1675
1602773700000|2020-10-15 14:55:00|93916|93891|93973|93948|93987.7|93951|93914.7|93889.7|1754
1602774000000|2020-10-15 15:00:00|93987.5|93937.5|93899|93874|93996.7|93963|93899|93874|1910
1602774300000|2020-10-15 15:05:00|93898.8|93873.8|93850.3|93825.3|93932.4|93907.4|93843.8|93815.9|1658
1602774600000|2020-10-15 15:10:00|93853.5|93828.5|93767.3|93742.3|93872.1|93847.1|93737.3|93712.3|1679
1602774900000|2020-10-15 15:15:00|93766.6|93741.6|93684.5|93659.5|93770.2|93741.6|93684.3|93659.3|1727
1602775200000|2020-10-15 15:20:00|93684.7|93659.7|93697.1|93672.1|93743.2|93718.2|93681.5|93656.5|1453
1602775500000|2020-10-15 15:25:00|93696.6|93671.6|93711.7|93686.7|93746.4|93710.6|93687.2|93662.2|1588
1602775800000|2020-10-15 15:30:00|93712.5|93687.5|93702.3|93677.3|93715.9|93690.9|93697.7|93672.7|1520
1602776100000|2020-10-15 15:35:00|93702.4|93677.4|93716.2|93691.2|93753.2|93728.2|93677.7|93652.7|1556
1602776400000|2020-10-15 15:40:00|93716|93691|93747.6|93722.6|93759|93734|93706.4|93681.4|1265
1602776700000|2020-10-15 15:45:00|93747.4|93722.4|93732.9|93707.9|93747.7|93722.7|93701|93676|1414
1602777000000|2020-10-15 15:50:00|93732.8|93707.8|93696.9|93671.9|93732.8|93707.8|93685.8|93660.8|1325
1602777300000|2020-10-15 15:55:00|93697.1|93672.1|93723.5|93698.5|93726.1|93701.1|93658.5|93633.5|1470
1602777600000|2020-10-15 16:00:00|93726.2|93701.2|93704.2|93679.2|93745|93720|93693.2|93668.2|1418
1602777900000|2020-10-15 16:05:00|93704|93679|93735|93710|93738.9|93713.9|93683.3|93658|1349
1602778200000|2020-10-15 16:10:00|93734.9|93709.9|93755.2|93730.2|93786.8|93753.1|93733.4|93708.4|1217
1602778500000|2020-10-15 16:15:00|93755.4|93730.4|93761|93736|93769|93739.2|93746.9|93717.8|1159
1602778800000|2020-10-15 16:20:00|93763|93738|93797|93772|93804.1|93775.2|93754.8|93729.8|1092
1602779100000|2020-10-15 16:25:00|93796|93771|93762.2|93737.2|93796|93771|93734.2|93693.9|1235
1602779400000|2020-10-15 16:30:00|93762.8|93737.8|93828.2|93803.2|93832.6|93807.6|93754.9|93729.9|1133
1602779700000|2020-10-15 16:35:00|93827.6|93802.6|93788.4|93738.4|93843.1|93807.3|93774.8|93738.1|1225
1602780000000|2020-10-15 16:40:00|93788.2|93738.2|93752|93727|93789.8|93745.4|93745.6|93710.2|1023
1602780300000|2020-10-15 16:45:00|93752.7|93727.7|93774.8|93749.8|93806|93773.3|93751.4|93716|1157
1602780600000|2020-10-15 16:50:00|93775.5|93750.5|93749.4|93724.4|93797.5|93761.6|93742.7|93712.6|972
1602780900000|2020-10-15 16:55:00|93749.8|93724.8|93694.2|93644.2|93751.9|93726.9|93676.7|93637.3|1362
1602781200000|2020-10-15 17:00:00|93694.6|93644.6|93664.1|93639.1|93695.5|93659.4|93657.7|93620.3|1616
1602781500000|2020-10-15 17:05:00|93664.2|93639.2|93619.9|93594.9|93671|93642.5|93608.8|93572.6|1156
1602781800000|2020-10-15 17:10:00|93620|93595|93582.4|93557.4|93621.6|93596.6|93578.8|93539|986
1602782100000|2020-10-15 17:15:00|93581.4|93556.4|93556.6|93531.6|93589.3|93564.3|93528|93492.9|1242
1602782400000|2020-10-15 17:20:00|93554.8|93529.8|93563.1|93538.1|93574.6|93549.6|93554.5|93529.5|942
1602782700000|2020-10-15 17:25:00|93563.9|93538.9|93560.8|93535.8|93574.7|93549.7|93544.2|93519.2|1067
1602783000000|2020-10-15 17:30:00|93558.8|93533.8|93531.1|93506.1|93562.9|93537.9|93492.6|93463|1109
1602783300000|2020-10-15 17:35:00|93530.8|93505.8|93612.1|93562.1|93621.7|93586.1|93501.1|93476.1|1130
1602783600000|2020-10-15 17:40:00|93613.2|93563.2|93568.9|93543.9|93616.1|93586.1|93565.9|93540.6|1150
1602783900000|2020-10-15 17:45:00|93569.4|93544.4|93656|93606|93656|93614.2|93558.3|93529.7|1183
1602784200000|2020-10-15 17:50:00|93656.2|93606.2|93649|93624|93670|93643.9|93643.1|93605.6|1054
1602784500000|2020-10-15 17:55:00|93649.5|93624.5|93657.8|93632.8|93667.8|93642.8|93630.7|93594.4|1399
1602784800000|2020-10-15 18:00:00|93657.9|93632.9|93627.7|93577.7|93669.9|93644.9|93614.8|93573.4|1338
1602785100000|2020-10-15 18:05:00|93627.8|93577.8|93571.2|93546.2|93630.6|93592.4|93566.4|93541.4|1139
1602785400000|2020-10-15 18:10:00|93569.6|93544.6|93581|93556|93583.6|93558.6|93563|93538|694
1602785700000|2020-10-15 18:15:00|93582|93557|93581.2|93556.2|93586.4|93561.4|93566.3|93541.3|814
1602786000000|2020-10-15 18:20:00|93580.4|93555.4|93614.3|93564.3|93619.2|93569.2|93556.9|93531.9|989
1602786300000|2020-10-15 18:25:00|93614.5|93564.5|93554.6|93529.6|93615.8|93568.5|93552.1|93527.1|1062
1602786600000|2020-10-15 18:30:00|93554.3|93529.3|93561.6|93536.6|93586.8|93553|93553.6|93528.6|973
1602786900000|2020-10-15 18:35:00|93562|93537|93609.3|93559.3|93611.6|93568.1|93557.4|93532.4|948
1602787200000|2020-10-15 18:40:00|93610.8|93560.8|93648|93598|93665.8|93628.3|93602.5|93559.6|1033
1602787500000|2020-10-15 18:45:00|93647.6|93597.6|93678.5|93628.5|93685.1|93641.6|93635.1|93596.4|940
1602787800000|2020-10-15 18:50:00|93678.1|93628.1|93653.4|93603.4|93679.8|93632|93641.5|93600.4|676
1602788100000|2020-10-15 18:55:00|93652.3|93602.3|93666.2|93616.2|93666.2|93626|93636.4|93594|963
1602788400000|2020-10-15 19:00:00|93665|93615|93635.2|93610.2|93670.2|93632.9|93621.3|93596.3|991
1602788700000|2020-10-15 19:05:00|93635|93610|93630.8|93580.8|93644.6|93610.2|93601.8|93566.3|965
1602789000000|2020-10-15 19:10:00|93631.3|93581.3|93628.4|93578.4|93634.5|93595.4|93603.1|93563.6|1137
1602789300000|2020-10-15 19:15:00|93628.5|93578.5|93574.5|93549.5|93629.5|93582.2|93574.1|93539.8|1225
1602789600000|2020-10-15 19:20:00|93574.8|93549.8|93542.1|93517.1|93596.2|93571.2|93535|93510|890
1602789900000|2020-10-15 19:25:00|93541.7|93516.7|93496.9|93471.9|93543.4|93518.4|93492.8|93467.8|1042
1602790200000|2020-10-15 19:30:00|93497.4|93472.4|93497.6|93472.6|93503.1|93478.1|93492.3|93467.3|805
1602790500000|2020-10-15 19:35:00|93497.4|93472.4|93488.8|93463.8|93503.3|93478.3|93487.1|93462.1|733
1602790800000|2020-10-15 19:40:00|93488.6|93463.6|93510.9|93485.9|93513.7|93488.7|93488.6|93463.6|863
1602791100000|2020-10-15 19:45:00|93510.2|93485.2|93551.8|93501.8|93551.9|93504.4|93509.8|93482.6|921
1602791400000|2020-10-15 19:50:00|93548.9|93498.9|93544.8|93519.8|93552.4|93520.8|93531.6|93490.7|806
1602791700000|2020-10-15 19:55:00|93542.8|93517.8|93541.5|93491.5|93558.8|93523.1|93512.5|93480.5|1039
1602792000000|2020-10-15 20:00:00|93537.7|93487.7|93589.2|93539.2|93602.4|93563.1|93526.1|93484.2|1251
1602792300000|2020-10-15 20:05:00|93589.5|93539.5|93577.3|93527.3|93593.6|93543.6|93561.5|93519.2|674
1602792600000|2020-10-15 20:10:00|93578.6|93528.6|93585.8|93535.8|93590.5|93540.5|93558.8|93519.2|495
1602792900000|2020-10-15 20:15:00|93586.2|93536.2|93572.4|93522.4|93605|93561.5|93554.2|93504.2|738
1602793200000|2020-10-15 20:20:00|93572.9|93522.9|93564.4|93514.4|93598.5|93548.5|93546.6|93496.6|769
1602793500000|2020-10-15 20:25:00|93564.5|93514.5|93545.3|93495.3|93567.6|93522.9|93542|93492|1009
1602793800000|2020-10-15 20:30:00|93546.8|93496.8|93509.4|93459.4|93550.1|93508.4|93485.2|93445|1122
1602794100000|2020-10-15 20:35:00|93509.3|93459.3|93504.8|93479.8|93519.7|93483.8|93461|93417.9|891
1602794400000|2020-10-15 20:40:00|93506.1|93481.1|93487.1|93437.1|93529.9|93481.7|93436.9|93386.9|725
1602794700000|2020-10-15 20:45:00|93485.9|93435.9|93518.8|93468.8|93522.2|93472.2|93479.4|93429.4|717
1602795000000|2020-10-15 20:50:00|93514.8|93464.8|93564.1|93514.1|93587.1|93537.1|93512.2|93462.2|853
1602795300000|2020-10-15 20:55:00|93565.8|93515.8|93617.3|93360.9|93699.2|93528.6|93511.2|92972.2|955
1602795600000|2020-10-15 21:00:00|93669.7|93386.7|93800.4|93385.6|94104.9|93565.9|93669.6|93377.6|62
1602795900000|2020-10-15 21:05:00|93872.8|93333.8|93764.3|93387|93882|93428.8|93746|93291.8|131
1602796200000|2020-10-15 21:10:00|93809.1|93327|93814.8|93305.1|93834.2|93426|93735.1|93291|109
1602796500000|2020-10-15 21:15:00|93816.1|93303.6|93755.8|93383.9|93857.8|93426|93735.1|93284.4|178
1602796800000|2020-10-15 21:20:00|93781.8|93347.1|93852.5|93313.5|93862|93411.5|93736.3|93289.2|247
1602797100000|2020-10-15 21:25:00|93771.7|93382.1|93843.1|93316.8|93861|93411.5|93736.3|93300.7|192
1602797400000|2020-10-15 21:30:00|93849.8|93310.8|93791|93377.6|93858.6|93411.5|93736.3|93297|299
1602797700000|2020-10-15 21:35:00|93827.5|93355|93836.6|93315.8|93848.5|93395.4|93752.2|93279.7|215
1602798000000|2020-10-15 21:40:00|93845.8|93306.8|93842.2|93303.2|93848.2|93420.2|93728.4|93300.5|235
1602798300000|2020-10-15 21:45:00|93841.4|93302.4|93827.6|93305.4|93844.5|93385.1|93753|93287.4|365
1602798600000|2020-10-15 21:50:00|93830.4|93303.1|93733.3|93419.2|93838.9|93427.8|93726|93296.1|335
1602798900000|2020-10-15 21:55:00|93720.9|93433.4|93812.4|93312.5|93834.8|93433.4|93720.9|93283.7|295
1602799200000|2020-10-15 22:00:00|93791.8|93337.9|93610.9|93353.8|93867.8|93653.4|93592.6|93303.5|1135
1602799500000|2020-10-15 22:05:00|93611.4|93354.9|93568.4|93380.9|93630.1|93401.5|93564.7|93329.4|613
1602799800000|2020-10-15 22:10:00|93567.2|93380.8|93563.6|93513.6|93616.8|93522.6|93533|93374.5|782
1602800100000|2020-10-15 22:15:00|93562.4|93512.4|93560.1|93510.1|93575.8|93525.8|93556.7|93506.7|529
1602800400000|2020-10-15 22:20:00|93559.4|93509.4|93558.5|93508.5|93565.4|93515.4|93539.9|93489.9|462
1602800700000|2020-10-15 22:25:00|93558.6|93508.6|93565.1|93515.1|93566.2|93516.2|93548.2|93498.2|373
1602801000000|2020-10-15 22:30:00|93560.7|93510.7|93554.2|93504.2|93568.8|93518.8|93552|93502|605
1602801300000|2020-10-15 22:35:00|93554.3|93504.3|94006.6|93485.5|94560.7|94021.7|93550.8|93468|651
1602801600000|2020-10-15 22:40:00|94003.9|93474|93902|93444.9|94049.7|93577.9|93817.9|93443|913
1602801900000|2020-10-15 22:45:00|93929.7|93443.8|93879.9|93455.1|93990.4|93491.3|93814|93441.3|213
1602802200000|2020-10-15 22:50:00|93946|93446.7|93920|93452.3|93994.3|93512.1|93796.8|93446.7|221
1602802500000|2020-10-15 22:55:00|93946.9|93450|93879.2|93466.4|93980.8|93518|93785.8|93410.7|234
1602802800000|2020-10-15 23:00:00|93861|93462.9|93703.9|93525.5|93924.5|93615.2|93625.7|93401.7|1929
1602803100000|2020-10-15 23:05:00|93704.1|93539.9|93663.7|93531|93716.8|93604.3|93603.5|93486.4|1186
1602803400000|2020-10-15 23:10:00|93655.1|93525.1|93683.5|93534.3|93714.8|93590.6|93586.9|93478.7|1863
1602803700000|2020-10-15 23:15:00|93688.1|93529.4|93744.2|93596.2|93809.5|93650.8|93642.1|93528.3|1122
1602804000000|2020-10-15 23:20:00|93750.6|93591.9|93706.2|93549.5|93782.4|93644.3|93643.7|93542.3|706
1602804300000|2020-10-15 23:25:00|93704.5|93553.7|93693.1|93530.2|93728.9|93606|93639.9|93519.3|708
1602804600000|2020-10-15 23:30:00|93694.9|93524|93677.8|93544.4|93708.7|93596.9|93630.6|93522.9|784
1602804900000|2020-10-15 23:35:00|93697|93535.9|93696.3|93548.1|93702.3|93595.3|93621.9|93522.5|930
1602805200000|2020-10-15 23:40:00|93699.1|93546.3|93698|93559.8|93712.3|93605|93640.3|93540.2|572
1602805500000|2020-10-15 23:45:00|93699|93558.8|93699.7|93569.3|93711.4|93609.5|93642.8|93544.8|446
1602805800000|2020-10-15 23:50:00|93659.5|93609.5|93650.8|93600.8|93735.1|93614.1|93643.7|93543.3|514
1602806100000|2020-10-15 23:55:00|93649.9|93599.9|93649.4|93599.4|93701.5|93609.4|93636.7|93563.3|571
1602806400000|2020-10-16 00:00:00|93642.4|93592.4|93666.9|93616.9|93683|93633|93639.4|93589.4|1119
1602806700000|2020-10-16 00:05:00|93668|93618|93623.5|93573.5|93669.3|93619.3|93623.5|93573.5|983
1602807000000|2020-10-16 00:10:00|93617.3|93567.3|93611.9|93561.9|93626.1|93576.1|93597.7|93547.7|709
1602807300000|2020-10-16 00:15:00|93612|93562|93677.5|93627.5|93685.3|93635.3|93607.9|93557.9|896
1602807600000|2020-10-16 00:20:00|93675.5|93625.5|93698.4|93648.4|93703.5|93653.5|93649|93599|1041
1602807900000|2020-10-16 00:25:00|93699.6|93649.6|93644.9|93594.9|93703.6|93653.6|93635.8|93585.8|732
1602808200000|2020-10-16 00:30:00|93643.4|93593.4|93735|93685|93737.7|93687.7|93640.3|93590.3|808
1602808500000|2020-10-16 00:35:00|93734.7|93684.7|93668|93618|93735.7|93685.7|93661.4|93611.4|917
1602808800000|2020-10-16 00:40:00|93670.9|93620.9|93681.4|93631.4|93685.4|93635.4|93650.8|93600.8|938
1602809100000|2020-10-16 00:45:00|93682.2|93632.2|93671.4|93621.4|93739.5|93689.5|93660.8|93610.8|897
1602809400000|2020-10-16 00:50:00|93670.2|93620.2|93739.8|93689.8|93742.2|93692.2|93667.7|93617.7|892
1602809700000|2020-10-16 00:55:00|93741.4|93691.4|93690.9|93640.9|93868.9|93818.9|93688.7|93638.7|1304
1602810000000|2020-10-16 01:00:00|93688.5|93638.5|93652.9|93602.9|93801.7|93713.1|93650|93600|1487
1602810300000|2020-10-16 01:05:00|93652.8|93602.8|93682.5|93632.5|93700.6|93650.6|93639.2|93589.2|1087
1602810600000|2020-10-16 01:10:00|93683|93633|93664.8|93614.8|93709.7|93659.7|93661.2|93611.2|1018
1602810900000|2020-10-16 01:15:00|93665.7|93615.7|93707.8|93657.8|93760.8|93710.8|93661.5|93611.5|1083
1602811200000|2020-10-16 01:20:00|93707.9|93657.9|93694.8|93644.8|93715.6|93665.6|93689|93639|866
1602811500000|2020-10-16 01:25:00|93694.7|93644.7|93702.7|93652.7|93707.9|93657.9|93686|93636|760
1602811800000|2020-10-16 01:30:00|93701.9|93651.9|93700.1|93650.1|93710.8|93660.8|93686.7|93636.7|957
1602812100000|2020-10-16 01:35:00|93700.2|93650.2|93717.7|93667.7|93727.6|93677.6|93688.2|93638.2|980
1602812400000|2020-10-16 01:40:00|93718.2|93668.2|93741.3|93691.3|93743.4|93693.4|93712.2|93662.2|939
1602812700000|2020-10-16 01:45:00|93741.6|93691.6|93733.8|93683.8|93743.6|93693.6|93724.2|93674.2|713
1602813000000|2020-10-16 01:50:00|93733.9|93683.9|93738.9|93688.9|93743.2|93693.2|93729.6|93679.6|721
1602813300000|2020-10-16 01:55:00|93738.8|93688.8|93723.5|93673.5|93739.8|93689.8|93718.9|93668.9|819
1602813600000|2020-10-16 02:00:00|93724.1|93674.1|93733.8|93683.8|93746.1|93696.1|93723.1|93673.1|849
1602813900000|2020-10-16 02:05:00|93733.4|93683.4|93731.1|93681.1|93748.6|93698.6|93729.7|93679.7|651
1602814200000|2020-10-16 02:10:00|93731.2|93681.2|93730.8|93680.8|93740.8|93690.8|93724.8|93674.8|716
1602814500000|2020-10-16 02:15:00|93729.5|93679.5|93755.3|93705.3|93756|93706|93727.6|93677.6|662
1602814800000|2020-10-16 02:20:00|93755|93705|93759.3|93709.3|93801.6|93713.8|93706.7|93656.7|766
1602815100000|2020-10-16 02:25:00|93759.2|93709.2|93742.5|93692.5|93759.8|93709.8|93722.6|93672.6|769
1602815400000|2020-10-16 02:30:00|93742.9|93692.9|93751.1|93701.1|93758.8|93708.8|93738.6|93688.6|791
1602815700000|2020-10-16 02:35:00|93750.2|93700.2|93750.1|93700.1|93761.2|93711.2|93738.8|93688.8|745
1602816000000|2020-10-16 02:40:00|93751.6|93701.6|93741.4|93691.4|93754.2|93704.2|93736|93686|590
1602816300000|2020-10-16 02:45:00|93742.3|93692.3|93741.1|93691.1|93743.8|93693.8|93729.9|93679.9|643
1602816600000|2020-10-16 02:50:00|93740.7|93690.7|93752.3|93702.3|93754.7|93704.7|93734.2|93684.2|607
1602816900000|2020-10-16 02:55:00|93752.5|93702.5|93743.8|93693.8|93755.5|93705.5|93734.1|93684.1|920
1602817200000|2020-10-16 03:00:00|93743.7|93693.7|93711.6|93661.6|93744.1|93694.1|93707.5|93657.5|912
1602817500000|2020-10-16 03:05:00|93711.5|93661.5|93721.2|93671.2|93723.8|93673.8|93701.1|93651.1|1169
1602817800000|2020-10-16 03:10:00|93720.8|93670.8|93738.6|93688.6|93740.4|93690.4|93715.8|93665.8|637
1602818100000|2020-10-16 03:15:00|93738.1|93688.1|93737.3|93687.3|93746.8|93696.8|93731.4|93681.4|739
1602818400000|2020-10-16 03:20:00|93737|93687|93741.5|93691.5|93751.5|93701.5|93732.4|93682.4|801
1602818700000|2020-10-16 03:25:00|93741.9|93691.9|93767.2|93717.2|93777.7|93727.7|93739|93689|1216
1602819000000|2020-10-16 03:30:00|93767.3|93717.3|93766.9|93716.9|93789.7|93739.7|93750.7|93700.7|1576
1602819300000|2020-10-16 03:35:00|93767.5|93717.5|93758.2|93708.2|93771.2|93721.2|93749.9|93699.9|1044
1602819600000|2020-10-16 03:40:00|93757.3|93707.3|93760.2|93710.2|93761.1|93711.1|93740.2|93690.2|959
1602819900000|2020-10-16 03:45:00|93755.8|93705.8|93755.9|93705.9|93756.9|93706.9|93739.8|93689.8|795
1602820200000|2020-10-16 03:50:00|93755.1|93705.1|93745.3|93695.3|93755.2|93705.2|93739.9|93689.9|615
1602820500000|2020-10-16 03:55:00|93745.1|93695.1|93753.7|93703.7|93760|93710|93723.9|93673.9|1104
1602820800000|2020-10-16 04:00:00|93757.6|93707.6|93754.8|93704.8|93787.3|93737.3|93738.6|93688.6|1003
1602821100000|2020-10-16 04:05:00|93754|93704|93759.7|93709.7|93771.6|93721.6|93743.2|93693.2|764
1602821400000|2020-10-16 04:10:00|93759.8|93709.8|93764.7|93714.7|93769.2|93719.2|93748.7|93698.7|795
1602821700000|2020-10-16 04:15:00|93765.1|93715.1|93761.8|93711.8|93771.4|93721.4|93750.3|93700.3|999
1602822000000|2020-10-16 04:20:00|93761.9|93711.9|93755|93705|93782.8|93732.8|93744.1|93694.1|1050
1602822300000|2020-10-16 04:25:00|93756|93706|93764.7|93714.7|93766.5|93716.5|93743.7|93693.7|872
1602822600000|2020-10-16 04:30:00|93764.4|93714.4|93833.9|93783.9|93886.1|93836.1|93761|93711|1055
1602822900000|2020-10-16 04:35:00|93834.5|93784.5|93834.5|93784.5|93841.5|93791.5|93822.3|93772.3|600
1602823200000|2020-10-16 04:40:00|93832.4|93782.4|93831.5|93781.5|93835.3|93785.3|93824.6|93774.6|612
1602823500000|2020-10-16 04:45:00|93828|93778|93823.6|93773.6|93834.3|93784.3|93816.6|93766.6|516
1602823800000|2020-10-16 04:50:00|93823.8|93773.8|93826.6|93776.6|93830.4|93780.4|93818.2|93768.2|561
1602824100000|2020-10-16 04:55:00|93827.4|93777.4|93825.8|93775.8|93833.2|93783.2|93822.2|93772.2|698
1602824400000|2020-10-16 05:00:00|93825.6|93775.6|93822.7|93772.7|93831.5|93781.5|93810.4|93760.4|692
1602824700000|2020-10-16 05:05:00|93814.9|93764.9|93823|93773|93826.5|93776.5|93810.8|93760.8|642
1602825000000|2020-10-16 05:10:00|93822.9|93772.9|93810.8|93760.8|93822.9|93772.9|93802.8|93752.8|577
1602825300000|2020-10-16 05:15:00|93805.5|93755.5|93800.2|93750.2|93813.8|93763.8|93791.7|93741.7|610
1602825600000|2020-10-16 05:20:00|93800.5|93750.5|93802.1|93752.1|93805.9|93755.9|93786|93736|551
1602825900000|2020-10-16 05:25:00|93801.8|93751.8|93793.6|93743.6|93810.1|93760.1|93786.7|93736.7|534
1602826200000|2020-10-16 05:30:00|93790.3|93740.3|93755.1|93705.1|93798.4|93748.4|93748.1|93698.1|650
1602826500000|2020-10-16 05:35:00|93754.7|93704.7|93749.7|93699.7|93760.4|93710.4|93745|93695|524
1602826800000|2020-10-16 05:40:00|93750.2|93700.2|93757.2|93707.2|93766.5|93716.5|93748.1|93698.1|564
1602827100000|2020-10-16 05:45:00|93759.6|93709.6|93765.2|93715.2|93771.5|93721.5|93754.6|93704.6|579
1602827400000|2020-10-16 05:50:00|93763.7|93713.7|93762.9|93712.9|93770.6|93720.6|93752.9|93702.9|502
1602827700000|2020-10-16 05:55:00|93762.6|93712.6|93735.5|93685.5|93762.7|93712.7|93734.8|93684.8|672
1602828000000|2020-10-16 06:00:00|93735.6|93685.6|93741.4|93691.4|93768.3|93718.3|93724.6|93682.1|1083
1602828300000|2020-10-16 06:05:00|93740.9|93690.9|93760.6|93710.6|93764.1|93714.1|93720.3|93670.3|838
1602828600000|2020-10-16 06:10:00|93760.7|93710.7|93836.7|93786.7|93839.4|93789.4|93746.6|93696.6|999
1602828900000|2020-10-16 06:15:00|93836.4|93786.4|93856.6|93806.6|93858.4|93808.4|93811.7|93761.7|1140
1602829200000|2020-10-16 06:20:00|93856.8|93806.8|93887.4|93837.4|93887.7|93844.5|93845.9|93803.7|950
1602829500000|2020-10-16 06:25:00|93887.3|93837.3|93901.6|93876.6|93921.1|93887.4|93880.9|93830.9|1180
1602829800000|2020-10-16 06:30:00|93901.7|93876.7|93806.2|93756.2|93907.2|93882.2|93805.7|93755.7|980
1602830100000|2020-10-16 06:35:00|93814|93764|93877.3|93852.3|93903.7|93876|93807.6|93764|1104
1602830400000|2020-10-16 06:40:00|93876.9|93851.9|93861.3|93836.3|93888.7|93863.7|93837.9|93812.9|918
1602830700000|2020-10-16 06:45:00|93861.5|93836.5|93905.9|93880.9|93931.7|93894.4|93851.7|93826.7|928
1602831000000|2020-10-16 06:50:00|93906|93881|93913.7|93888.7|93922.2|93897.2|93898.7|93873.7|988
1602831300000|2020-10-16 06:55:00|93914.1|93889.1|93792.4|93767.4|93916.9|93891.9|93774.8|93731.3|1402
1602831600000|2020-10-16 07:00:00|93792.8|93767.8|93680.4|93655.4|93850.5|93805.3|93660.5|93635.4|1894
1602831900000|2020-10-16 07:05:00|93680.7|93655.7|93672.1|93647.1|93713.6|93663.6|93623.4|93598.4|1615
1602832200000|2020-10-16 07:10:00|93672.8|93647.8|93611.5|93561.5|93676.9|93651.9|93589.5|93539.5|1513
1602832500000|2020-10-16 07:15:00|93610.3|93560.3|93589|93539|93682.2|93643.7|93581.1|93538.6|1456
1602832800000|2020-10-16 07:20:00|93588.6|93538.6|93618.2|93593.2|93663.5|93617|93570.2|93530.8|1346
1602833100000|2020-10-16 07:25:00|93619.9|93594.9|93605.6|93580.6|93661|93627.1|93573.5|93538.4|1195
1602833400000|2020-10-16 07:30:00|93606|93581|93726.2|93701.2|93726.2|93701.2|93580.8|93555.8|1359
1602833700000|2020-10-16 07:35:00|93726.6|93701.6|93638.6|93613.6|93732.2|93707.2|93625.6|93600.6|1236
1602834000000|2020-10-16 07:40:00|93637.6|93612.6|93679.3|93654.3|93703.2|93678.2|93610.4|93566.3|1435
1602834300000|2020-10-16 07:45:00|93680|93655|93664|93639|93720.1|93695.1|93648.5|93607.4|1358
1602834600000|2020-10-16 07:50:00|93664.1|93639.1|93646.7|93621.7|93671.6|93646.6|93615.3|93580.5|1435
1602834900000|2020-10-16 07:55:00|93645.2|93620.2|93647.8|93622.8|93675.8|93650.8|93634|93605.7|1227
1602835200000|2020-10-16 08:00:00|93648|93623|93600|93550|93675.4|93641.5|93598.3|93548.3|1463
1602835500000|2020-10-16 08:05:00|93603|93553|93663.2|93613.2|93670|93628.6|93545.8|93500.7|1278
1602835800000|2020-10-16 08:10:00|93662.4|93612.4|93624.2|93599.2|93672.8|93647.8|93612.2|93573|1248
1602836100000|2020-10-16 08:15:00|93624|93599|93641.7|93616.7|93646.9|93621.9|93594.2|93569.2|1263
1602836400000|2020-10-16 08:20:00|93641.6|93616.6|93594.6|93569.6|93645.8|93620.8|93594.5|93569.5|1083
1602836700000|2020-10-16 08:25:00|93594.5|93569.5|93623.2|93598.2|93652|93615.2|93589.2|93564.2|1200
1602837000000|2020-10-16 08:30:00|93622.6|93597.6|93643.7|93618.7|93666.4|93641.4|93599.6|93574.6|1349
1602837300000|2020-10-16 08:35:00|93644.6|93619.6|93599.5|93574.5|93681.1|93644.4|93588.2|93562.4|1250
1602837600000|2020-10-16 08:40:00|93601.9|93576.9|93711.6|93686.6|93716.2|93691.2|93595.9|93570.9|1272
1602837900000|2020-10-16 08:45:00|93711.4|93686.4|93788.7|93763.7|93795.2|93770.2|93666.9|93641.9|1193
1602838200000|2020-10-16 08:50:00|93789.3|93764.3|93783.4|93758.4|93813.3|93777.4|93748|93719.9|1118
1602838500000|2020-10-16 08:55:00|93783.5|93758.5|93757.2|93707.2|93788.3|93760.3|93734.3|93696.5|1282
1602838800000|2020-10-16 09:00:00|93757.6|93707.6|93654.3|93629.3|93758.7|93711.9|93651.8|93611|1179
1602839100000|2020-10-16 09:05:00|93654.1|93629.1|93712.4|93687.4|93732.8|93697.4|93654|93623.6|1379
1602839400000|2020-10-16 09:10:00|93712.5|93687.5|93729.9|93704.9|93747.4|93722.4|93698.5|93669.5|1166
1602839700000|2020-10-16 09:15:00|93729.5|93704.5|93673.2|93648.2|93790.2|93753.7|93669|93633.2|1124
1602840000000|2020-10-16 09:20:00|93673.4|93648.4|93731.1|93706.1|93752.3|93715.5|93657.7|93627.5|1021
1602840300000|2020-10-16 09:25:00|93731.9|93706.9|93797.9|93772.9|93802.9|93777.9|93710.6|93685.6|1094
1602840600000|2020-10-16 09:30:00|93798.1|93773.1|93762.3|93712.3|93855.8|93818|93730.1|93689.8|1312
1602840900000|2020-10-16 09:35:00|93762.4|93712.4|93753.2|93728.2|93787.5|93762.5|93750.2|93712.4|1119
1602841200000|2020-10-16 09:40:00|93753.1|93728.1|93706|93681|93760.5|93735.5|93687.4|93652.3|1336
1602841500000|2020-10-16 09:45:00|93706.3|93681.3|93810.1|93785.1|93816.8|93790|93704|93679|1211
1602841800000|2020-10-16 09:50:00|93808.9|93783.9|93803.4|93778.4|93873.8|93824.5|93781.6|93756.6|1305
1602842100000|2020-10-16 09:55:00|93803.3|93778.3|93767.9|93742.9|93806.8|93781.8|93738.2|93713.2|1114
1602842400000|2020-10-16 10:00:00|93769.9|93744.9|93751.3|93726.3|93800.9|93767.2|93737.4|93694.8|1185
1602842700000|2020-10-16 10:05:00|93749.4|93724.4|93719.6|93694.6|93749.4|93724.4|93714.1|93679|1080
1602843000000|2020-10-16 10:10:00|93719.8|93694.8|93650.5|93625.5|93724.4|93699.4|93649.7|93624.7|1136
1602843300000|2020-10-16 10:15:00|93651.1|93626.1|93601.2|93576.2|93652.3|93627.2|93584|93545.9|1037
1602843600000|2020-10-16 10:20:00|93600.9|93575.9|93620.5|93595.5|93647.7|93601.6|93581.1|93546|1163
1602843900000|2020-10-16 10:25:00|93620.2|93595.2|93514.1|93489.1|93626.5|93601.5|93501.5|93470.5|1253
1602844200000|2020-10-16 10:30:00|93511.2|93486.2|93541.8|93491.8|93582.5|93546|93509.7|93484.7|1031
1602844500000|2020-10-16 10:35:00|93542.5|93492.5|93561.5|93536.5|93602.3|93559.3|93512.9|93477.4|1101
1602844800000|2020-10-16 10:40:00|93562.4|93537.4|93489.8|93464.8|93581.7|93555.4|93487.8|93451.5|1114
1602845100000|2020-10-16 10:45:00|93490.2|93465.2|93467.7|93417.7|93524|93494.9|93436.3|93399.4|1281
1602845400000|2020-10-16 10:50:00|93455.3|93430.3|93684.5|93634.5|93723.1|93673.1|93448.2|93415.6|1381
1602845700000|2020-10-16 10:55:00|93684.8|93634.8|93603.5|93553.5|93770.5|93729.9|93587.8|93537.8|2021
1602846000000|2020-10-16 11:00:00|93604.1|93554.1|93649.1|93599.1|93725.6|93689.8|93602.7|93552.7|1883
1602846300000|2020-10-16 11:05:00|93650.4|93600.4|93643.4|93593.4|93659.7|93615.4|93552.4|93502.4|1706
1602846600000|2020-10-16 11:10:00|93640.8|93590.8|93740.9|93690.9|93741.7|93691.7|93584.3|93534.3|1825
1602846900000|2020-10-16 11:15:00|93740|93690|93774.3|93724.3|93807.4|93768.5|93718.7|93668.7|1731
1602847200000|2020-10-16 11:20:00|93773|93723|93657.2|93607.2|93782.2|93732.2|93653.9|93603.9|1677
1602847500000|2020-10-16 11:25:00|93657.5|93607.5|93604.9|93554.9|93661|93611|93577.8|93527.8|1733
1602847800000|2020-10-16 11:30:00|93604.2|93554.2|93544.5|93494.5|93605.7|93566|93511.7|93477.2|1613
1602848100000|2020-10-16 11:35:00|93545.3|93495.3|93536.1|93486.1|93547|93497|93498.4|93455.3|1395
1602848400000|2020-10-16 11:40:00|93536|93486|93493.1|93443.1|93543.4|93506.9|93484.4|93434.4|1400
1602848700000|2020-10-16 11:45:00|93492.6|93442.6|93444.5|93419.5|93492.6|93454.8|93439.7|93402.9|1214
1602849000000|2020-10-16 11:50:00|93444.1|93419.1|93367.8|93342.8|93463.5|93427.6|93364.5|93314.6|1095
1602849300000|2020-10-16 11:55:00|93367.9|93342.9|93452.7|93427.7|93466.7|93441.7|93366.1|93328.8|1341
1602849600000|2020-10-16 12:00:00|93452.4|93427.4|93445|93395|93457.5|93427.4|93401.4|93376.4|1390
1602849900000|2020-10-16 12:05:00|93444.5|93394.5|93420.1|93395.1|93444.7|93409.5|93385.5|93348.9|1099
1602850200000|2020-10-16 12:10:00|93420|93395|93346.1|93296.1|93423.7|93396.5|93336.2|93295.8|1350
1602850500000|2020-10-16 12:15:00|93345.9|93295.9|93268.3|93218.3|93373.9|93339.5|93264.6|93214.6|1442
1602850800000|2020-10-16 12:20:00|93267.9|93217.9|93302.3|93277.3|93316.3|93279.3|93250.5|93201.9|1503
1602851100000|2020-10-16 12:25:00|93302.5|93277.5|93444.8|93394.8|93462.3|93412.3|93300.6|93275.6|1367
1602851400000|2020-10-16 12:30:00|93441.9|93391.9|93330.5|93305.5|93451.5|93391.9|93317.5|93280.5|1495
1602851700000|2020-10-16 12:35:00|93331.2|93306.2|93312.2|93287.2|93380.5|93342.6|93296.1|93266.8|1401
1602852000000|2020-10-16 12:40:00|93311.6|93286.6|93406.5|93381.5|93406.5|93381.5|93311.6|93286.6|1307
1602852300000|2020-10-16 12:45:00|93406.3|93381.3|93523.2|93473.2|93539.7|93489.7|93403.8|93378.8|1347
1602852600000|2020-10-16 12:50:00|93523.9|93473.9|93547.4|93522.4|93561.7|93523.9|93510.7|93470.3|1314
1602852900000|2020-10-16 12:55:00|93547.8|93522.8|93567.4|93542.4|93577.5|93552.5|93533.9|93496.5|1192
1602853200000|2020-10-16 13:00:00|93565.3|93540.3|93641.3|93616.3|93669.9|93627.8|93541.4|93501.1|1467
1602853500000|2020-10-16 13:05:00|93641.5|93616.5|93671.6|93646.6|93721.3|93682.9|93640.9|93608.5|1592
1602853800000|2020-10-16 13:10:00|93671.5|93646.5|93675|93625|93755.7|93705.7|93649.3|93599.3|1310
1602854100000|2020-10-16 13:15:00|93677.6|93627.6|93641.7|93616.7|93739.9|93689.9|93606.5|93568.2|1542
1602854400000|2020-10-16 13:20:00|93642|93617|93641|93616|93672.4|93636.4|93614.4|93584.9|1238
1602854700000|2020-10-16 13:25:00|93640.9|93615.9|93595.5|93570.5|93642.3|93617.3|93551.5|93519|1483
1602855000000|2020-10-16 13:30:00|93596.4|93571.4|93633|93608|93709.5|93664.5|93595.4|93550|1927
1602855300000|2020-10-16 13:35:00|93630.6|93605.6|93724.7|93699.7|93739.1|93713.1|93630.1|93602.1|1642
1602855600000|2020-10-16 13:40:00|93724.8|93699.8|93742.4|93717.4|93778.2|93745.1|93694.8|93650|1657
1602855900000|2020-10-16 13:45:00|93740.4|93715.4|93698|93648|93742.9|93717.9|93664.1|93634.9|1548
1602856200000|2020-10-16 13:50:00|93698.3|93648.3|93756|93706|93760.4|93719.6|93662.2|93630|1547
1602856500000|2020-10-16 13:55:00|93755.4|93705.4|93657|93607|93755.4|93705.4|93623.8|93577|1606
1602856800000|2020-10-16 14:00:00|93657.1|93607.1|93658.4|93608.4|93680.8|93645.5|93620.6|93576.5|1488
1602857100000|2020-10-16 14:05:00|93657.6|93607.6|93701.7|93676.7|93714.1|93679|93631.3|93582.9|1618
1602857400000|2020-10-16 14:10:00|93701.3|93676.3|93636.6|93586.6|93701.3|93676.3|93595.6|93561.5|1472
1602857700000|2020-10-16 14:15:00|93637.7|93587.7|93576.3|93526.3|93668.9|93643.9|93551|93501|1625
1602858000000|2020-10-16 14:20:00|93576.5|93526.5|93681.2|93631.2|93688.7|93646.7|93568.3|93519|1665
1602858300000|2020-10-16 14:25:00|93680.5|93630.5|93636.6|93611.6|93711.6|93676.8|93636|93597.3|1673
1602858600000|2020-10-16 14:30:00|93636.8|93611.8|93734.4|93684.4|93761.1|93727.3|93635.1|93588|1768
1602858900000|2020-10-16 14:35:00|93734.2|93684.2|93657|93632|93734.5|93686.6|93626.6|93576.6|1564
1602859200000|2020-10-16 14:40:00|93656.2|93631.2|93752.7|93702.7|93776.5|93733.1|93656.2|93625.7|1757
1602859500000|2020-10-16 14:45:00|93752.4|93702.4|93801.3|93776.3|93815|93789.5|93741.2|93702.4|1576
1602859800000|2020-10-16 14:50:00|93801.6|93776.6|93723.7|93673.7|93841.5|93816.5|93709|93673.7|1617
1602860100000|2020-10-16 14:55:00|93724.4|93674.4|93596.7|93571.7|93724.8|93686.5|93570.8|93545.8|1889
1602860400000|2020-10-16 15:00:00|93596.1|93571.1|93539.1|93514.1|93610.3|93585.3|93501.2|93476.2|1778
1602860700000|2020-10-16 15:05:00|93538.5|93513.5|93531.9|93506.9|93583.5|93558.5|93508.7|93477.5|1458
1602861000000|2020-10-16 15:10:00|93531.1|93506.1|93514.9|93489.9|93551.7|93526.7|93492.8|93467.8|1375
1602861300000|2020-10-16 15:15:00|93513.9|93488.9|93573.9|93548.9|93596.9|93571.9|93505.6|93480.6|1423
1602861600000|2020-10-16 15:20:00|93574.1|93549.1|93645.4|93620.4|93669.4|93644.4|93537.4|93504.8|1510
1602861900000|2020-10-16 15:25:00|93645.7|93620.7|93607.3|93557.3|93678.8|93648.6|93580|93540.9|1431
1602862200000|2020-10-16 15:30:00|93606.8|93556.8|93624.4|93599.4|93669.1|93619.1|93547.2|93510.8|1321
1602862500000|2020-10-16 15:35:00|93623.7|93598.7|93610.5|93560.5|93652.2|93616.2|93594.1|93544.1|1166
1602862800000|2020-10-16 15:40:00|93611.2|93561.2|93618.1|93593.1|93640.8|93598.9|93610.5|93560.5|1043
1602863100000|2020-10-16 15:45:00|93618.2|93593.2|93593.9|93543.9|93635.1|93598.2|93581.6|93541.4|928
1602863400000|2020-10-16 15:50:00|93593.7|93543.7|93566.6|93516.6|93594.3|93554.4|93553.7|93516.1|916
1602863700000|2020-10-16 15:55:00|93566.7|93516.7|93601.4|93576.4|93618.6|93586.1|93557.1|93516.7|1009
1602864000000|2020-10-16 16:00:00|93614|93564|93614.7|93564.7|93639.8|93589.8|93598.9|93560|1081
1602864300000|2020-10-16 16:05:00|93615|93565|93636|93586|93652.6|93615.7|93612.5|93562.5|1101
1602864600000|2020-10-16 16:10:00|93636.1|93586.1|93555.5|93530.5|93641.7|93601.8|93555|93519.3|1154
1602864900000|2020-10-16 16:15:00|93555.7|93530.7|93537|93487|93565|93540|93508|93471.1|1144
1602865200000|2020-10-16 16:20:00|93537.2|93487.2|93509.1|93459.1|93553.1|93509.9|93508.2|93458.2|999
1602865500000|2020-10-16 16:25:00|93508.9|93458.9|93499.2|93449.2|93514.2|93468.5|93485.1|93440.3|1029
1602865800000|2020-10-16 16:30:00|93499.7|93449.7|93504.1|93454.1|93634.1|93529.8|93477.7|93338.4|1688
1602866100000|2020-10-16 16:35:00|93505.4|93455.4|93570.7|93520.7|93614.4|93564.4|93452|93352.7|2118
1602866400000|2020-10-16 16:40:00|93571.2|93521.2|93618.6|93568.6|93622.4|93572.4|93559.6|93509.6|1096
1602866700000|2020-10-16 16:45:00|93616.7|93566.7|93536.9|93486.9|93654.6|93583.9|93516|93423.9|1618
1602867000000|2020-10-16 16:50:00|93535.5|93485.5|93571.6|93521.6|93631.7|93535.6|93511.5|93407.5|1662
1602867300000|2020-10-16 16:55:00|93570.5|93520.5|93555|93505|93631.6|93533.9|93517.6|93428.2|2114
1602867600000|2020-10-16 17:00:00|93555.4|93505.4|93592.7|93429.7|93655|93567.7|93513.5|93405.4|1650
1602867900000|2020-10-16 17:05:00|93597|93425.6|93609.3|93458|93657.8|93569.5|93509.7|93413.1|1676
1602868200000|2020-10-16 17:10:00|93566.1|93516.1|93539.7|93489.7|93648.1|93551.7|93512.4|93417|2225
1602868500000|2020-10-16 17:15:00|93540.1|93490.1|93573.9|93523.9|93627.6|93553.1|93524.1|93430.8|2263
1602868800000|2020-10-16 17:20:00|93573.3|93523.3|93627.8|93577.8|93633.8|93583.8|93518.1|93459.9|1553
1602869100000|2020-10-16 17:25:00|93628.1|93578.1|93617|93567|93636.3|93586.3|93575.8|93525.8|1152
1602869400000|2020-10-16 17:30:00|93617.3|93567.3|93641|93591|93641.5|93592.5|93615.6|93565.6|836
1602869700000|2020-10-16 17:35:00|93640.7|93590.7|93628.8|93578.8|93642.5|93602.4|93615|93565|830
1602870000000|2020-10-16 17:40:00|93629.3|93579.3|93640.2|93590.2|93641.7|93591.9|93616.9|93574.6|738
1602870300000|2020-10-16 17:45:00|93640.3|93590.3|93641.1|93591.1|93644.9|93601|93624.7|93582.3|739
1602870600000|2020-10-16 17:50:00|93640.6|93590.6|93642.8|93592.8|93646.3|93607.1|93630.2|93585.8|578
1602870900000|2020-10-16 17:55:00|93642.4|93592.4|93629.1|93579.1|93644.7|93605.9|93571.1|93521.1|1114
1602871200000|2020-10-16 18:00:00|93630.2|93580.2|93635.9|93585.9|93642.1|93592.1|93575.1|93525.1|1210
1602871500000|2020-10-16 18:05:00|93636.7|93586.7|93626.8|93576.8|93636.8|93586.8|93621.6|93571.6|871
1602871800000|2020-10-16 18:10:00|93627|93577|93610.8|93560.8|93627.3|93577.3|93564.3|93514.3|1218
1602872100000|2020-10-16 18:15:00|93611.3|93561.3|93604.3|93554.3|93613.6|93563.6|93600|93550|854
1602872400000|2020-10-16 18:20:00|93602.2|93552.2|93619.5|93569.5|93626.9|93576.9|93544|93494|1155
1602872700000|2020-10-16 18:25:00|93619.3|93569.3|93607.8|93557.8|93621.4|93571.4|93600.2|93550.2|738
1602873000000|2020-10-16 18:30:00|93606.8|93556.8|93603.9|93553.9|93621.6|93571.6|93602.2|93552.2|747
1602873300000|2020-10-16 18:35:00|93604|93554|93610.9|93560.9|93611.7|93561.7|93601.9|93551.9|726
1602873600000|2020-10-16 18:40:00|93610.8|93560.8|93612|93562|93616.5|93566.5|93602.6|93552.6|782
1602873900000|2020-10-16 18:45:00|93611.6|93561.6|93602.1|93552.1|93614.5|93564.5|93601.9|93551.9|571
1602874200000|2020-10-16 18:50:00|93602.2|93552.2|93601.4|93551.4|93603.9|93553.9|93595.5|93545.5|594
1602874500000|2020-10-16 18:55:00|93601.6|93551.6|93581.6|93531.6|93638.3|93588.3|93572.2|93522.2|1104
1602874800000|2020-10-16 19:00:00|93583|93533|93582.4|93532.4|93611.7|93561.7|93570.4|93520.4|1452
1602875100000|2020-10-16 19:05:00|93582.5|93532.5|93601.5|93551.5|93667.5|93583.8|93579.9|93529.9|1107
1602875400000|2020-10-16 19:10:00|93601.6|93551.6|93606.5|93556.5|93614.3|93564.3|93596.4|93546.4|1336
1602875700000|2020-10-16 19:15:00|93606.4|93556.4|93631|93581|93724.5|93626.1|93606.4|93509.9|1069
1602876000000|2020-10-16 19:20:00|93630.8|93580.8|93616.6|93566.6|93709.9|93597.1|93603.6|93495|883
1602876300000|2020-10-16 19:25:00|93655.9|93528.6|93624.4|93574.4|93702.5|93576.4|93614.8|93493.6|935
1602876600000|2020-10-16 19:30:00|93624.5|93574.5|93761.4|93612.8|93822.5|93659.9|93580.4|93292.2|1480
1602876900000|2020-10-16 19:35:00|93756.3|93613.8|93679.5|93484.4|94194.6|93709|93551.3|93012.3|1600
1602877200000|2020-10-16 19:40:00|93672.7|93493|93771.3|93606.1|94228.5|93689.5|93610.3|93384.7|1783
1602877500000|2020-10-16 19:45:00|93775.2|93610.7|93748|93560|93800.5|93683.5|93710.4|93539.1|1352
1602877800000|2020-10-16 19:50:00|93752.6|93555.8|93775.5|93650.5|93802.3|93689.1|93723.4|93516.2|1304
1602878100000|2020-10-16 19:55:00|93737.9|93687.9|93738.6|93688.6|93811.2|93735.8|93717.4|93634.8|1577
1602878400000|2020-10-16 20:00:00|93742.7|93692.7|93761.6|93711.6|93824|93728.6|93712.7|93634.6|1142
1602878700000|2020-10-16 20:05:00|93759.1|93709.1|93768|93718|93773.9|93723.9|93746|93696|822
1602879000000|2020-10-16 20:10:00|93767.8|93717.8|93826.4|93776.4|93864.9|93785.7|93742.3|93685.6|810
1602879300000|2020-10-16 20:15:00|93826.1|93776.1|93812.8|93762.8|93858.2|93777.2|93742.7|93675.8|936
1602879600000|2020-10-16 20:20:00|93813.5|93763.5|93839.6|93707.4|93866.8|93783.8|93801.1|93701.5|730
1602879900000|2020-10-16 20:25:00|93839.3|93707.1|93845|93700.7|93848.9|93753.7|93778.4|93681.4|623
1602880200000|2020-10-16 20:30:00|93849.7|93695|93803.9|93753.9|93850.9|93762.3|93790.7|93695|562
1602880500000|2020-10-16 20:35:00|93802.1|93752.1|93877.6|93722.5|93880.4|93780.8|93799.3|93716.8|645
1602880800000|2020-10-16 20:40:00|93879.2|93718.3|93840.3|93790.3|93896.6|93808.6|93836.8|93709.1|781
1602881100000|2020-10-16 20:45:00|93841.8|93791.8|93878.2|93743.2|93905.5|93797|93832.6|93671.7|840
1602881400000|2020-10-16 20:50:00|93878.3|93745.1|94007.2|93723.5|94024.1|93802.4|93844.8|93613.4|860
1602881700000|2020-10-16 20:55:00|94008.5|93715.6|94021.9|93482.9|94150.9|93715.6|93997.1|93474|693
1603051200000|2020-10-18 20:00:00|94080|93521|94080|93521|94080|93521|94080|93521|1
1603055700000|2020-10-18 21:15:00|93925.6|93381.6|94005.6|93461.6|94005.6|93461.6|93925.6|93381.6|10
1603056000000|2020-10-18 21:20:00|93952.1|93408.1|94003.6|93459.6|94055.4|93511.4|93952.1|93408.1|27
1603056300000|2020-10-18 21:25:00|94003.7|93459.7|94000|93456|94034.4|93490.4|93954|93410|150
1603056600000|2020-10-18 21:30:00|94002.7|93458.7|94027|93483|94063.9|93519.9|93990.2|93446.2|226
1603056900000|2020-10-18 21:35:00|94036.2|93492.2|94013.9|93469.9|94056.6|93512.6|94006.8|93462.8|172
1603057200000|2020-10-18 21:40:00|94009.9|93465.9|94015.8|93471.8|94023|93479|94006.1|93462.1|125
1603057500000|2020-10-18 21:45:00|94062.4|93518.4|94064.1|93520.1|94087.4|93543.4|93994.6|93450.6|627
1603057800000|2020-10-18 21:50:00|94064.8|93520.8|94066.8|93522.8|94138.8|93594.8|93960|93416|163
1603058100000|2020-10-18 21:55:00|94067.3|93523.3|94070.2|93526.2|94181.3|93637.3|94052.1|93508.1|161
1603058400000|2020-10-18 22:00:00|94084.2|93540.2|94110.4|93566.4|94117.1|93582.9|94051.6|93507.6|399
1603058700000|2020-10-18 22:05:00|94106.3|93562.3|94112|93568|94131.6|93587.6|94079.9|93535.9|388
1603059000000|2020-10-18 22:10:00|94112.5|93568.5|93899.9|93355.9|94127.5|93610.7|93813.9|93269.9|326
1603059300000|2020-10-18 22:15:00|93896.1|93352.1|93873.5|93329.5|93931.9|93433|93857.9|93327.1|390
1603059600000|2020-10-18 22:20:00|93903.7|93359.7|93896|93376.5|93918.7|93455.1|93863.7|93329.6|352
1603059900000|2020-10-18 22:25:00|93894.9|93378.8|93893.9|93398.3|93903.5|93461|93880.1|93357.9|218
1603060200000|2020-10-18 22:30:00|93895.7|93369.6|93877.4|93480.9|93931.6|93526.9|93812.8|93363.1|535
1603060500000|2020-10-18 22:35:00|93884|93471.1|93634.9|93462.6|93884|93527.8|93547|93393.3|736
1603060800000|2020-10-18 22:40:00|93645.1|93440.5|93633.1|93457.5|93645.1|93517.6|93564.7|93440.5|972
1603061100000|2020-10-18 22:45:00|93618.6|93475.8|93626.7|93490.6|93650.7|93529.9|93567.8|93447.5|786
1603061400000|2020-10-18 22:50:00|93630.6|93486.1|93615.7|93489.4|93662.9|93540|93560.8|93431|627
1603061700000|2020-10-18 22:55:00|93615.8|93489.5|93647.8|93460.3|93651.1|93535|93572.4|93456.3|600
1603062000000|2020-10-18 23:00:00|93601.3|93531.3|93659.1|93589.1|93661.7|93591.7|93597.6|93527.6|557
1603062300000|2020-10-18 23:05:00|93658.9|93588.9|93647.7|93577.7|93663.8|93593.8|93639|93569|371
1603062600000|2020-10-18 23:10:00|93647.5|93577.5|93668.6|93598.6|93670.4|93600.4|93645.3|93575.3|336
1603062900000|2020-10-18 23:15:00|93652.2|93602.2|93648.4|93598.4|93654.8|93604.8|93639.1|93589.1|547
1603063200000|2020-10-18 23:20:00|93648.7|93598.7|93645.5|93595.5|93664.3|93614.3|93633.9|93583.9|422
1603063500000|2020-10-18 23:25:00|93644.7|93594.7|93637|93587|93651.8|93601.8|93628.9|93578.9|410
1603063800000|2020-10-18 23:30:00|93638.5|93568.5|93650.6|93580.6|93659.3|93589.3|93549.8|93479.8|561
1603064100000|2020-10-18 23:35:00|93649.7|93579.7|93634.9|93564.9|93658.5|93588.5|93628.1|93558.1|400
1603064400000|2020-10-18 23:40:00|93634.8|93564.8|93632.9|93562.9|93650.4|93580.4|93627.9|93557.9|368
1603064700000|2020-10-18 23:45:00|93632.4|93562.4|93628.3|93558.3|93649.5|93579.5|93627.2|93557.2|490
1603065000000|2020-10-18 23:50:00|93629|93559|93629.5|93559.5|93644.3|93574.3|93623.8|93553.8|254
1603065300000|2020-10-18 23:55:00|93629.4|93559.4|93628.5|93558.5|93638.8|93568.8|93622.4|93552.4|274
1603065600000|2020-10-19 00:00:00|93628.8|93558.8|93592.9|93522.9|93638.9|93568.9|93560.7|93490.7|1346
1603065900000|2020-10-19 00:05:00|93593.3|93523.3|93611.4|93541.4|93628|93558|93584.2|93514.2|866
1603066200000|2020-10-19 00:10:00|93611.5|93541.5|93595|93525|93611.5|93541.5|93584.2|93514.2|583
1603066500000|2020-10-19 00:15:00|93595.2|93525.2|93606.2|93536.2|93606.2|93536.2|93588.3|93518.3|548
1603066800000|2020-10-19 00:20:00|93601.2|93531.2|93596.9|93526.9|93618.5|93548.5|93589.7|93519.7|659
1603067100000|2020-10-19 00:25:00|93596.5|93526.5|93593.9|93523.9|93604.3|93534.3|93588.4|93518.4|434
1603067400000|2020-10-19 00:30:00|93595.1|93525.1|93604.6|93534.6|93621.5|93551.5|93590.1|93520.1|609
1603067700000|2020-10-19 00:35:00|93604.5|93534.5|93591|93521|93605.7|93535.7|93581.1|93511.1|502
1603068000000|2020-10-19 00:40:00|93591.2|93521.2|93599.8|93529.8|93602.6|93532.6|93587.8|93517.8|580
1603068300000|2020-10-19 00:45:00|93590.9|93540.9|93589.2|93539.2|93599.5|93549.5|93578.7|93528.7|655
1603068600000|2020-10-19 00:50:00|93588.6|93538.6|93545.7|93495.7|93593.5|93543.5|93541.5|93491.5|871
1603068900000|2020-10-19 00:55:00|93545.1|93495.1|93539.1|93489.1|93563.6|93513.6|93532.8|93482.8|868
1603069200000|2020-10-19 01:00:00|93552|93482|93597.8|93527.8|93713.8|93643.8|93515.5|93445.5|1238
1603069500000|2020-10-19 01:05:00|93597.9|93527.9|93615.2|93545.2|93616.8|93546.8|93568.5|93498.5|875
1603069800000|2020-10-19 01:10:00|93615.3|93545.3|93605.1|93535.1|93633.3|93563.3|93605.1|93535.1|709
1603070100000|2020-10-19 01:15:00|93610.7|93540.7|93599|93529|93619.1|93549.1|93594.8|93524.8|867
1603070400000|2020-10-19 01:20:00|93599.1|93529.1|93633.3|93563.3|93633.4|93563.4|93598.2|93528.2|757
1603070700000|2020-10-19 01:25:00|93633.2|93563.2|93616.1|93546.1|93637.2|93567.2|93612.5|93542.5|569
1603071000000|2020-10-19 01:30:00|93615.8|93545.8|93606.6|93536.6|93627.5|93557.5|93603.7|93533.7|655
1603071300000|2020-10-19 01:35:00|93607.1|93537.1|93632|93562|93639.3|93569.3|93587.7|93517.7|939
1603071600000|2020-10-19 01:40:00|93632.1|93562.1|93628.4|93558.4|93636.6|93566.6|93608.8|93538.8|649
1603071900000|2020-10-19 01:45:00|93626|93556|93602.6|93532.6|93627.9|93557.9|93600.1|93530.1|525
1603072200000|2020-10-19 01:50:00|93601.9|93531.9|93630.1|93560.1|93642.1|93572.1|93600.6|93530.6|696
1603072500000|2020-10-19 01:55:00|93630.2|93560.2|93688.2|93618.2|93750.9|93680.9|93620.8|93550.8|879
1603072800000|2020-10-19 02:00:00|93687.2|93617.2|93734.6|93664.6|93790.7|93720.7|93632.8|93562.8|1951
1603073100000|2020-10-19 02:05:00|93737.6|93667.6|93651.7|93581.7|93745.7|93675.7|93640.8|93570.8|988
1603073400000|2020-10-19 02:10:00|93652.1|93582.1|93652|93582|93672.5|93602.5|93642.4|93572.4|796
1603073700000|2020-10-19 02:15:00|93651.7|93581.7|93661.3|93591.3|93672.5|93602.5|93643.4|93573.4|721
1603074000000|2020-10-19 02:20:00|93661.4|93591.4|93691.5|93621.5|93699.6|93629.6|93659|93589|682
1603074300000|2020-10-19 02:25:00|93691|93621|93681.2|93611.2|93692.5|93622.5|93669.6|93599.6|476
1603074600000|2020-10-19 02:30:00|93681.3|93611.3|93691.2|93621.2|93696|93626|93670.7|93600.7|706
1603074900000|2020-10-19 02:35:00|93690.9|93620.9|93676.7|93606.7|93699.7|93629.7|93670.4|93600.4|737
1603075200000|2020-10-19 02:40:00|93676.8|93606.8|93683.7|93613.7|93696.5|93626.5|93674.8|93604.8|759
1603075500000|2020-10-19 02:45:00|93678.6|93628.6|93668.9|93618.9|93680.9|93630.9|93659.7|93609.7|676
1603075800000|2020-10-19 02:50:00|93669.1|93619.1|93685.8|93635.8|93686.8|93636.8|93664.8|93614.8|585
1603076100000|2020-10-19 02:55:00|93685.4|93635.4|93675|93625|93688.1|93638.1|93668|93618|834
1603076400000|2020-10-19 03:00:00|93681.6|93611.6|93713.9|93643.9|93746.9|93676.9|93681.4|93611.4|1088
1603076700000|2020-10-19 03:05:00|93712.3|93642.3|93713.7|93643.7|93727.1|93657.1|93709.7|93639.7|495
1603077000000|2020-10-19 03:10:00|93713.6|93643.6|93736.8|93666.8|93743.8|93673.8|93709.3|93639.3|697
1603077300000|2020-10-19 03:15:00|93736.7|93666.7|93760.2|93690.2|93769.3|93699.3|93734.4|93664.4|773
1603077600000|2020-10-19 03:20:00|93762.7|93692.7|93785.4|93715.4|93786.6|93716.6|93757.8|93687.8|613
1603077900000|2020-10-19 03:25:00|93783.5|93713.5|93787.9|93717.9|93810.5|93740.5|93770.8|93700.8|690
1603078200000|2020-10-19 03:30:00|93791.2|93721.2|93812.3|93742.3|93819.9|93749.9|93790.9|93720.9|697
1603078500000|2020-10-19 03:35:00|93812.2|93742.2|93796.4|93726.4|93820.5|93750.5|93796.2|93726.2|354
1603078800000|2020-10-19 03:40:00|93796.5|93726.5|93798.2|93728.2|93804.2|93734.2|93787.6|93717.6|464
1603079100000|2020-10-19 03:45:00|93798.1|93728.1|93789.7|93719.7|93806.2|93736.2|93782.5|93712.5|588
1603079400000|2020-10-19 03:50:00|93789.5|93719.5|93799.7|93729.7|93806.9|93736.9|93781.9|93711.9|442
1603079700000|2020-10-19 03:55:00|93797.9|93727.9|93796.3|93726.3|93806.7|93736.7|93789.6|93719.6|375
1603080000000|2020-10-19 04:00:00|93794.4|93724.4|93792.9|93722.9|93804|93734|93785.6|93715.6|387
1603080300000|2020-10-19 04:05:00|93792.8|93722.8|93727.6|93657.6|93880.8|93810.8|93724.3|93654.3|753
1603080600000|2020-10-19 04:10:00|93727.7|93657.7|93768.9|93698.9|93832.9|93762.9|93718.5|93648.5|840
1603080900000|2020-10-19 04:15:00|93770.5|93700.5|93776|93706|93788.3|93718.3|93762.9|93692.9|364
1603081200000|2020-10-19 04:20:00|93775.8|93705.8|93757.9|93687.9|93786.5|93716.5|93752.4|93682.4|382
1603081500000|2020-10-19 04:25:00|93757.8|93687.8|93755.9|93685.9|93763|93693|93750.1|93680.1|339
1603081800000|2020-10-19 04:30:00|93756.2|93686.2|93752.9|93682.9|93781.5|93711.5|93740|93670|541
1603082100000|2020-10-19 04:35:00|93752.6|93682.6|93748.2|93678.2|93769.5|93699.5|93746.1|93676.1|386
1603082400000|2020-10-19 04:40:00|93748.3|93678.3|93746.4|93676.4|93756.7|93686.7|93741.9|93671.9|405
1603082700000|2020-10-19 04:45:00|93745.7|93675.7|93750.8|93680.8|93760|93690|93744.8|93674.8|384
1603083000000|2020-10-19 04:50:00|93751.1|93681.1|93754|93684|93762|93692|93749.7|93679.7|284
1603083300000|2020-10-19 04:55:00|93754.5|93684.5|93765.9|93695.9|93772.4|93702.4|93753.8|93683.8|432
1603083600000|2020-10-19 05:00:00|93766.1|93696.1|93781.9|93711.9|93792.6|93722.6|93766.1|93696.1|542
1603083900000|2020-10-19 05:05:00|93781.1|93711.1|93781.2|93711.2|93794.9|93724.9|93735.3|93665.3|700
1603084200000|2020-10-19 05:10:00|93780.3|93710.3|93791.3|93721.3|93791.9|93721.9|93745.4|93675.4|521
1603084500000|2020-10-19 05:15:00|93791.1|93721.1|93774.5|93704.5|93856.3|93786.3|93772|93702|569
1603084800000|2020-10-19 05:20:00|93776.7|93706.7|93779.2|93709.2|93791.4|93721.4|93775.6|93705.6|376
1603085100000|2020-10-19 05:25:00|93780.4|93710.4|93782.9|93712.9|93789.3|93719.3|93772.3|93702.3|459
1603085400000|2020-10-19 05:30:00|93781.2|93711.2|93764.4|93694.4|93787.8|93717.8|93757|93687|635
1603085700000|2020-10-19 05:35:00|93764.8|93694.8|93767.5|93697.5|93773.9|93703.9|93752.5|93682.5|574
1603086000000|2020-10-19 05:40:00|93766.2|93696.2|93764.7|93694.7|93791.2|93721.2|93758.9|93688.9|713
1603086300000|2020-10-19 05:45:00|93764.9|93694.9|93745.8|93675.8|93770.8|93700.8|93733.8|93663.8|597
1603086600000|2020-10-19 05:50:00|93748.8|93678.8|93647.3|93577.3|93758.6|93688.6|93637.7|93567.7|678
1603086900000|2020-10-19 05:55:00|93646.1|93576.1|93727.7|93657.7|93735.5|93665.5|93583.5|93513.5|1603
1603087200000|2020-10-19 06:00:00|93727.1|93657.1|93725.9|93655.9|93755.5|93685.5|93710.1|93640.8|926
1603087500000|2020-10-19 06:05:00|93728.7|93658.7|93669.1|93599.1|93728.7|93658.7|93634.8|93564.8|1065
1603087800000|2020-10-19 06:10:00|93668.8|93598.8|93716|93646|93730.1|93660.1|93656.9|93589.4|932
1603088100000|2020-10-19 06:15:00|93715.5|93645.5|93702.6|93657.6|93752.6|93696.1|93692.6|93636.5|882
1603088400000|2020-10-19 06:20:00|93701.4|93656.4|93727.5|93682.5|93746.2|93688.9|93699|93642.2|594
1603088700000|2020-10-19 06:25:00|93727.7|93682.7|93689.9|93619.9|93743.5|93694|93655|93597.7|785
1603089000000|2020-10-19 06:30:00|93688.9|93618.9|93681.8|93611.8|93705.5|93640.5|93661.5|93601.7|879
1603089300000|2020-10-19 06:35:00|93681.6|93611.6|93711.5|93641.5|93734.4|93671.9|93669.5|93609.3|916
1603089600000|2020-10-19 06:40:00|93711.4|93641.4|93652.4|93582.4|93723.1|93653.1|93646.7|93576.7|866
1603089900000|2020-10-19 06:45:00|93652.5|93582.5|93640.2|93595.2|93666.5|93602.7|93633.2|93572.5|708
1603090200000|2020-10-19 06:50:00|93641.2|93596.2|93625.9|93555.9|93698.4|93639.2|93623.7|93555.9|859
1603090500000|2020-10-19 06:55:00|93626.2|93556.2|93634.9|93589.9|93658|93594.8|93578.6|93508.6|1104
1603090800000|2020-10-19 07:00:00|93634.3|93589.3|93423.2|93353.2|93634.3|93589.3|93408.6|93346|1597
1603091100000|2020-10-19 07:05:00|93423|93353|93411.3|93366.3|93425.6|93370.3|93332.7|93262.7|1496
1603091400000|2020-10-19 07:10:00|93411.2|93366.2|93497.4|93427.4|93503.7|93444.3|93407.3|93352.5|1268
1603091700000|2020-10-19 07:15:00|93497|93427|93461.9|93416.9|93513.6|93451|93423.3|93358|1534
1603092000000|2020-10-19 07:20:00|93460.5|93415.5|93398.3|93353.3|93467.7|93417.3|93396|93331|1193
1603092300000|2020-10-19 07:25:00|93398.2|93353.2|93391.4|93321.4|93418.3|93357.6|93339.5|93274.4|1168
1603092600000|2020-10-19 07:30:00|93389|93319|93405.7|93335.7|93416.9|93346.9|93334.3|93276.4|831
1603092900000|2020-10-19 07:35:00|93409.5|93339.5|93433.7|93388.7|93463|93407|93366.9|93304.9|1267
1603093200000|2020-10-19 07:40:00|93433.6|93388.6|93392.2|93347.2|93453.9|93396.3|93379.1|93325.2|1610
1603093500000|2020-10-19 07:45:00|93390|93345|93479.6|93409.6|93488.2|93429.5|93376.3|93318.4|1307
1603093800000|2020-10-19 07:50:00|93479.8|93409.8|93363.6|93293.6|93492.4|93422.5|93338.5|93276|1475
1603094100000|2020-10-19 07:55:00|93363.1|93293.1|93438.8|93368.8|93460|93400.3|93352.7|93287.7|1268
1603094400000|2020-10-19 08:00:00|93439.1|93369.1|93490.1|93420.1|93493.1|93423.1|93397.7|93339.5|1042
1603094700000|2020-10-19 08:05:00|93492.8|93422.8|93429.5|93359.5|93496|93437.7|93407.5|93350.3|1106
1603095000000|2020-10-19 08:10:00|93433.6|93363.6|93433.8|93363.8|93439|93382|93386|93331.3|859
1603095300000|2020-10-19 08:15:00|93434.2|93364.2|93372.1|93302.1|93435.5|93378.9|93357.6|93297.3|913
1603095600000|2020-10-19 08:20:00|93371.5|93301.5|93361.3|93291.3|93382.3|93324.7|93343.5|93283|1000
1603095900000|2020-10-19 08:25:00|93360.9|93290.9|93303.3|93258.3|93369.7|93311.6|93299.4|93237|1253
1603096200000|2020-10-19 08:30:00|93304.7|93259.7|93251.9|93181.9|93313.1|93259.7|93215.7|93152.2|1286
1603096500000|2020-10-19 08:35:00|93250.9|93180.9|93256.8|93211.8|93304|93240.3|93214.5|93155.5|1086
1603096800000|2020-10-19 08:40:00|93256.7|93211.7|93307.5|93237.5|93332.1|93273.6|93249.4|93191.9|1186
1603097100000|2020-10-19 08:45:00|93308.5|93238.5|93223.6|93178.6|93317.5|93255.1|93223.2|93167.2|1114
1603097400000|2020-10-19 08:50:00|93226.3|93181.3|93177.6|93132.6|93235.2|93182.4|93172.9|93111|1353
1603097700000|2020-10-19 08:55:00|93177.8|93132.8|93159.7|93114.7|93212|93146.7|93151.4|93098.1|895
1603098000000|2020-10-19 09:00:00|93161|93116|93166.3|93121.3|93198.1|93133|93143|93082.1|785
1603098300000|2020-10-19 09:05:00|93164.2|93119.2|93084.8|93039.8|93164.2|93119.2|93072.5|93017.3|988
1603098600000|2020-10-19 09:10:00|93086.3|93041.3|93201|93131|93218.1|93162.5|93035.3|92977.5|1033
1603098900000|2020-10-19 09:15:00|93213.6|93143.6|93065.5|93040.5|93213.6|93154.8|93053.7|93028.7|1211
1603099200000|2020-10-19 09:20:00|93066|93041|93073|93023|93073|93043.2|92993.8|92960.9|1142
1603099500000|2020-10-19 09:25:00|93077.7|93027.7|93058.2|93033.2|93136.8|93098.4|93047|93014.8|1373
1603099800000|2020-10-19 09:30:00|93057.9|93032.9|93041.9|93016.9|93079.8|93042.9|93014.1|92979.2|1551
1603100100000|2020-10-19 09:35:00|93043.5|93018.5|92993.3|92968.3|93054.5|93029.5|92982.9|92949|1395
1603100400000|2020-10-19 09:40:00|92993.4|92968.4|92976.2|92951.2|93009.2|92984.2|92943.6|92918.6|1440
1603100700000|2020-10-19 09:45:00|92975.3|92950.3|93040.9|93015.9|93059.1|93022.1|92964.9|92933.5|1130
1603101000000|2020-10-19 09:50:00|93041.4|93016.4|93090.1|93065.1|93135|93095.9|93039.9|93005.8|1309
1603101300000|2020-10-19 09:55:00|93090|93065|93091.1|93066.1|93110.3|93085.3|93082.2|93053.6|1063
1603101600000|2020-10-19 10:00:00|93091.5|93066.5|93032.3|93007.3|93091.5|93066.5|93029.9|93000.1|1204
1603101900000|2020-10-19 10:05:00|93030.8|93005.8|93052.9|93027.9|93058.4|93029.6|93027.8|92990.8|882
1603102200000|2020-10-19 10:10:00|93052.6|93027.6|93055.6|93030.6|93080.6|93045.9|93044.9|93019.9|1129
1603102500000|2020-10-19 10:15:00|93053.7|93028.7|93058.9|93033.9|93071.5|93046.5|93044.4|93004.7|1240
1603102800000|2020-10-19 10:20:00|93059|93034|92996.2|92971.2|93059.9|93034.9|92987.1|92962.1|1145
1603103100000|2020-10-19 10:25:00|92995.9|92970.9|92950|92925|92996.7|92971.7|92936.2|92911.2|1059
1603103400000|2020-10-19 10:30:00|92950.4|92925.4|93000.4|92975.4|93008.8|92976.6|92932.8|92896.6|1193
1603103700000|2020-10-19 10:35:00|92999.8|92974.8|93020.4|92970.4|93023.7|92987.9|92973.4|92948.4|1252
1603104000000|2020-10-19 10:40:00|93020.5|92970.5|93090.3|93065.3|93109.3|93071.8|92984.8|92959.8|1163
1603104300000|2020-10-19 10:45:00|93087.7|93062.7|93093.8|93068.8|93105.4|93072.3|93065.5|93040.5|1187
1603104600000|2020-10-19 10:50:00|93094.4|93069.4|93053.8|93028.8|93134.1|93101.4|93006.7|92972.2|1272
1603104900000|2020-10-19 10:55:00|93054|93029|92988.3|92963.3|93056.3|93031.3|92964.4|92925.2|1527
1603105200000|2020-10-19 11:00:00|92988.4|92963.4|92969.2|92944.2|93015.9|92990.9|92956.6|92931.6|1468
1603105500000|2020-10-19 11:05:00|92968.9|92943.9|92951.1|92926.1|92981.9|92956.9|92948.9|92923.9|1096
1603105800000|2020-10-19 11:10:00|92950.9|92925.9|92931.4|92906.4|92961.4|92934.6|92919.7|92888.6|1108
1603106100000|2020-10-19 11:15:00|92931.6|92906.6|92929.8|92904.8|92960|92922.9|92917.3|92892.3|886
1603106400000|2020-10-19 11:20:00|92930.1|92905.1|92951.6|92926.6|92987.4|92956.4|92927|92902|1131
1603106700000|2020-10-19 11:25:00|92951.3|92926.3|92934.5|92909.5|92975.1|92950.1|92931.2|92906.2|1184
1603107000000|2020-10-19 11:30:00|92934.4|92909.4|92800|92775|92934.4|92909.4|92798|92773|1436
1603107300000|2020-10-19 11:35:00|92799.6|92774.6|92793.6|92768.6|92839.7|92814.7|92776.4|92751.4|1503
1603107600000|2020-10-19 11:40:00|92792.5|92767.5|92739.5|92714.5|92793|92768|92738.8|92713.8|1399
1603107900000|2020-10-19 11:45:00|92738.5|92713.5|92769.2|92744.2|92788.2|92756.1|92704.5|92679.5|1498
1603108200000|2020-10-19 11:50:00|92769.6|92744.6|92792.2|92767.2|92800.6|92775.6|92763.9|92738.9|1161
1603108500000|2020-10-19 11:55:00|92793.7|92768.7|92785.8|92760.8|92796.2|92771.2|92746|92721|1264
1603108800000|2020-10-19 12:00:00|92785.7|92760.7|92835|92810|92871.9|92836.9|92779.8|92754.8|1436
1603109100000|2020-10-19 12:05:00|92834.6|92809.6|92869.8|92819.8|92907.5|92871.7|92818.2|92793.2|1428
1603109400000|2020-10-19 12:10:00|92870.8|92820.8|92907.1|92882.1|92909.5|92884.5|92837|92797.1|1426
1603109700000|2020-10-19 12:15:00|92907.3|92882.3|92912|92887|92966|92939.9|92902.4|92877.4|1374
1603110000000|2020-10-19 12:20:00|92910.9|92885.9|92941.8|92916.8|92951.6|92926.6|92903.5|92878.5|1354
1603110300000|2020-10-19 12:25:00|92941.7|92916.7|92962.4|92937.4|92984.3|92959.3|92934.8|92909.8|1167
1603110600000|2020-10-19 12:30:00|92964.6|92939.6|92978.4|92953.4|92978.4|92953.4|92929.9|92904.9|1162
1603110900000|2020-10-19 12:35:00|92978.3|92953.3|92968.8|92943.8|92985.1|92960.1|92962.1|92937.1|997
1603111200000|2020-10-19 12:40:00|92969.2|92944.2|92994.9|92969.9|93014.5|92974.3|92937.6|92912.6|1056
1603111500000|2020-10-19 12:45:00|92995.2|92970.2|92942.9|92917.9|92997.1|92970.2|92936|92911|1163
1603111800000|2020-10-19 12:50:00|92943|92918|92999.9|92974.9|93013.1|92975.3|92940|92910.7|1301
1603112100000|2020-10-19 12:55:00|93000|92975|92982.3|92957.3|93026.8|92994.9|92967.4|92934.5|1472
1603112400000|2020-10-19 13:00:00|92983.7|92958.7|92963.1|92938.1|92993.9|92963.5|92935.9|92897.3|1409
1603112700000|2020-10-19 13:05:00|92962.4|92937.4|92934.4|92909.4|92981.1|92956.1|92929.3|92891.1|1345
1603113000000|2020-10-19 13:10:00|92934.7|92909.7|93010|92985|93020.5|92988|92923.9|92898.9|1414
1603113300000|2020-10-19 13:15:00|93009.9|92984.9|92953.1|92928.1|93044.6|93016.1|92939.1|92912.8|1409
1603113600000|2020-10-19 13:20:00|92952.7|92927.7|92982.7|92957.7|93012.2|92976.1|92951.9|92926.9|1075
1603113900000|2020-10-19 13:25:00|92983.1|92958.1|92959.7|92934.7|93015.4|92978.1|92947.8|92908.2|1251
1603114200000|2020-10-19 13:30:00|92960.7|92935.7|92933.2|92883.2|92991.5|92957.9|92863.8|92821.3|1842
1603114500000|2020-10-19 13:35:00|92935|92885|92883.3|92833.3|92935|92893.4|92873|92829.3|1596
1603114800000|2020-10-19 13:40:00|92882.6|92832.6|92858.3|92808.3|92896.4|92867.2|92794.2|92758.2|1479
1603115100000|2020-10-19 13:45:00|92858.4|92808.4|92814.3|92789.3|92875.7|92842.6|92781.4|92756.4|1592
1603115400000|2020-10-19 13:50:00|92814.2|92789.2|92838.9|92813.9|92865.5|92825.9|92788.7|92750.8|1455
1603115700000|2020-10-19 13:55:00|92837.4|92812.4|92910.2|92860.2|92918.3|92868.3|92799.9|92763.3|1524
1603116000000|2020-10-19 14:00:00|92910.4|92860.4|92962.6|92937.6|93005.7|92967.7|92906.1|92856.1|1577
1603116300000|2020-10-19 14:05:00|92963.1|92938.1|93129.7|93079.7|93141.3|93091.3|92962.2|92935.9|1784
1603116600000|2020-10-19 14:10:00|93130|93080|93031.5|92981.5|93158.2|93108.2|93027.4|92977.4|1802
1603116900000|2020-10-19 14:15:00|93029.2|92979.2|92922.3|92872.3|93051.9|93001.9|92884.5|92837.7|1779
1603117200000|2020-10-19 14:20:00|92921.9|92871.9|92901|92876|92954.4|92911|92895.4|92859.4|1349
1603117500000|2020-10-19 14:25:00|92906.1|92881.1|92838.7|92788.7|92954.5|92919.3|92826.8|92778.9|1315
1603117800000|2020-10-19 14:30:00|92838.9|92788.9|92910|92885|92933.1|92899.9|92788.2|92753.3|1459
1603118100000|2020-10-19 14:35:00|92909.5|92884.5|92991|92966|93017.9|92982.3|92908.9|92883.9|1790
1603118400000|2020-10-19 14:40:00|92991.2|92966.2|92987.7|92937.7|93029.1|92992.9|92924.6|92883|1516
1603118700000|2020-10-19 14:45:00|92988|92938|92968.7|92943.7|93041.1|93003|92911.1|92876.3|1765
1603119000000|2020-10-19 14:50:00|92968.4|92943.4|92984.1|92934.1|92998|92973|92935.1|92888.7|1551
1603119300000|2020-10-19 14:55:00|92982.9|92932.9|92948|92923|92983.5|92944|92916.4|92881.2|1631
1603119600000|2020-10-19 15:00:00|92948.2|92923.2|92925.5|92900.5|92979.9|92951.9|92917.3|92891.7|1529
1603119900000|2020-10-19 15:05:00|92925.4|92900.4|92998.8|92973.8|93012.6|92977.4|92922.1|92884.3|1485
1603120200000|2020-10-19 15:10:00|93000.2|92975.2|92993.8|92968.8|93030|92993.4|92969.5|92919.5|1495
1603120500000|2020-10-19 15:15:00|92993.1|92968.1|92995.1|92970.1|93062.6|93024.8|92965.2|92931.9|1358
1603120800000|2020-10-19 15:20:00|92994.8|92969.8|93103|93078|93118.6|93084.3|92994.7|92952.6|1610
1603121100000|2020-10-19 15:25:00|93103.3|93078.3|93071|93021|93107.6|93080.2|93045.8|93006.7|1591
1603121400000|2020-10-19 15:30:00|93071.8|93021.8|93131.8|93106.8|93139.4|93111.5|93058.6|93019.8|1410
1603121700000|2020-10-19 15:35:00|93130.5|93105.5|93043.8|92993.8|93133.9|93108.9|93043.1|92993.1|1418
1603122000000|2020-10-19 15:40:00|93042.9|92992.9|93067.9|93017.9|93073.7|93037.1|92982.7|92949.1|1197
1603122300000|2020-10-19 15:45:00|93067.5|93017.5|93045.2|92995.2|93072.1|93035.8|92990.6|92953.3|1153
1603122600000|2020-10-19 15:50:00|93046.3|92996.3|93028.9|92978.9|93046.3|92996.3|93012.5|92974.4|849
1603122900000|2020-10-19 15:55:00|93028.2|92978.2|93059.8|93009.8|93062.7|93012.7|93009.8|92963.1|1136
1603123200000|2020-10-19 16:00:00|93057.3|93007.3|93008.9|92958.9|93066.2|93022.4|92967.4|92917.4|1596
1603123500000|2020-10-19 16:05:00|93009.2|92959.2|93032.4|92982.4|93042.3|92999.4|92998.6|92949.9|1351
1603123800000|2020-10-19 16:10:00|93032.8|92982.8|93026.3|93001.3|93041.1|93004.4|93012.7|92972|1087
1603124100000|2020-10-19 16:15:00|93024.2|92999.2|93067.6|93017.6|93079.9|93029.9|93022.1|92989.1|1071
1603124400000|2020-10-19 16:20:00|93067.5|93017.5|93052.8|93002.8|93067.5|93017.5|93048.4|92998.4|928
1603124700000|2020-10-19 16:25:00|93052.4|93002.4|93045|93020|93079.6|93040.6|93042.8|93000.3|1217
1603125000000|2020-10-19 16:30:00|93045.1|93020.1|93062|93012|93067.1|93030.3|93030.2|92992.2|931
1603125300000|2020-10-19 16:35:00|93062.9|93012.9|93080.6|93030.6|93089|93039|93043|93001.8|949
1603125600000|2020-10-19 16:40:00|93080.7|93030.7|93030|93005|93083.2|93038.4|93023.7|92981.9|901
1603125900000|2020-10-19 16:45:00|93030.3|93005.3|93036|92986|93045.2|93005.6|92989.7|92939.7|885
1603126200000|2020-10-19 16:50:00|93036.3|92986.3|93039.2|92989.2|93044|92994|93024.6|92974.6|818
1603126500000|2020-10-19 16:55:00|93039.3|92989.3|93056.5|93006.5|93057.6|93014.4|93021.9|92971.9|938
1603126800000|2020-10-19 17:00:00|93056.4|93006.4|93056.9|93006.9|93085.7|93047.8|93020.8|92970.8|1193
1603127100000|2020-10-19 17:05:00|93056.7|93006.7|93080.3|93030.3|93094.9|93044.9|93046.3|93006.1|1001
1603127400000|2020-10-19 17:10:00|93080.9|93030.9|93068.9|93018.9|93081|93031|93051.3|93001.3|1074
1603127700000|2020-10-19 17:15:00|93067.3|93017.3|93028.2|92978.2|93071.7|93021.7|93012.8|92966.6|904
1603128000000|2020-10-19 17:20:00|93027.9|92977.9|93068.2|93018.2|93113.1|93063.1|93019.3|92976.8|924
1603128300000|2020-10-19 17:25:00|93077.3|93027.3|93061.5|93011.5|93115.3|93065.3|93052.7|93011.3|981
1603128600000|2020-10-19 17:30:00|93061.2|93011.2|93145.9|93095.9|93158.8|93108.8|93049.4|93011.2|1016
1603128900000|2020-10-19 17:35:00|93146|93096|93144.2|93094.2|93151.7|93114|93138.8|93088.8|829
1603129200000|2020-10-19 17:40:00|93142.4|93092.4|93166.5|93116.5|93206.2|93156.2|93124.8|93086.4|928
1603129500000|2020-10-19 17:45:00|93166.4|93116.4|93216.7|93166.7|93237.8|93199.4|93161|93111|1103
1603129800000|2020-10-19 17:50:00|93217|93167|93205.2|93155.2|93222.4|93172.4|93199|93149|1174
1603130100000|2020-10-19 17:55:00|93204.9|93154.9|93198.1|93148.1|93215.2|93169.8|93194.8|93148.1|914
1603130400000|2020-10-19 18:00:00|93199.3|93149.3|93227.8|93177.8|93246.1|93209.7|93199.3|93149.3|1053
1603130700000|2020-10-19 18:05:00|93228.2|93178.2|93184.8|93134.8|93228.2|93190.6|93178.8|93128.8|862
1603131000000|2020-10-19 18:10:00|93185.7|93135.7|93181.1|93131.1|93187.4|93146.3|93171|93123.3|679
1603131300000|2020-10-19 18:15:00|93180.8|93130.8|93169.8|93119.8|93184|93137.4|93157.3|93114.7|658
1603131600000|2020-10-19 18:20:00|93170|93120|93165.9|93140.9|93176.3|93141.3|93153|93110.9|575
1603131900000|2020-10-19 18:25:00|93165.5|93140.5|93173.5|93148.5|93191.3|93155.5|93151.9|93123.2|777
1603132200000|2020-10-19 18:30:00|93173.1|93148.1|93267.8|93242.8|93288.1|93248.6|93170.8|93138.8|1070
1603132500000|2020-10-19 18:35:00|93267.7|93242.7|93332.4|93282.4|93341.4|93291.4|93265.1|93232.7|869
1603132800000|2020-10-19 18:40:00|93333.3|93283.3|93346.4|93296.4|93348.5|93301.2|93306|93267.4|1104
1603133100000|2020-10-19 18:45:00|93347.8|93297.8|93414|93364|93418.6|93368.6|93335.8|93296.8|1280
1603133400000|2020-10-19 18:50:00|93413.8|93363.8|93419.4|93369.4|93430.6|93380.6|93401.6|93351.6|1018
1603133700000|2020-10-19 18:55:00|93419.3|93369.3|93447.3|93397.3|93447.8|93397.8|93382.2|93342|1052
1603134000000|2020-10-19 19:00:00|93447.5|93397.5|93458.3|93433.3|93516.7|93466.7|93439.6|93395.4|1322
1603134300000|2020-10-19 19:05:00|93458.7|93433.7|93444.1|93394.1|93475.2|93434|93429.2|93383.4|939
1603134600000|2020-10-19 19:10:00|93443.6|93393.6|93413.4|93363.4|93456.3|93416.6|93411|93361|1041
1603134900000|2020-10-19 19:15:00|93414.5|93364.5|93388.6|93363.6|93421.3|93371.3|93371.6|93321.6|1174
1603135200000|2020-10-19 19:20:00|93388.4|93363.4|93405.4|93355.4|93406.4|93368.2|93368.6|93332.1|943
1603135500000|2020-10-19 19:25:00|93405.1|93355.1|93386.6|93336.6|93428.7|93387.5|93383.5|93333.5|1127
1603135800000|2020-10-19 19:30:00|93387.8|93337.8|93398|93348|93417.3|93367.3|93387.3|93337.3|845
1603136100000|2020-10-19 19:35:00|93397.8|93347.8|93325.5|93275.5|93412.8|93370.6|93325.5|93275.5|791
1603136400000|2020-10-19 19:40:00|93321.5|93271.5|93378.6|93328.6|93388.3|93338.3|93315.6|93265.6|918
1603136700000|2020-10-19 19:45:00|93377.5|93327.5|93362.4|93312.4|93380|93330|93331.9|93281.9|866
1603137000000|2020-10-19 19:50:00|93362.5|93312.5|93428.9|93378.9|93434.1|93384.1|93353.4|93311.5|965
1603137300000|2020-10-19 19:55:00|93429.2|93379.2|93430|93380|93437.9|93398.6|93413.9|93372.1|1062
1603137600000|2020-10-19 20:00:00|93431.1|93381.1|93460.4|93410.4|93460.5|93419.1|93417.1|93379.1|870
1603137900000|2020-10-19 20:05:00|93460.3|93410.3|93414.1|93364.1|93468.2|93418.2|93390.9|93340.9|853
1603138200000|2020-10-19 20:10:00|93414.6|93364.6|93397.4|93347.4|93417.6|93367.6|93385.7|93335.7|690
1603138500000|2020-10-19 20:15:00|93397.3|93347.3|93393.8|93343.8|93403.1|93363.1|93380.7|93339.5|582
1603138800000|2020-10-19 20:20:00|93393.5|93343.5|93405.8|93355.8|93408.9|93358.9|93346.6|93296.6|739
1603139100000|2020-10-19 20:25:00|93410.4|93360.4|93374.6|93324.6|93433.3|93383.3|93361.7|93311.7|946
1603139400000|2020-10-19 20:30:00|93370.5|93320.5|93385.4|93335.4|93389.2|93339.2|93360.7|93310.7|601
1603139700000|2020-10-19 20:35:00|93385.7|93335.7|93376.2|93326.2|93395.8|93345.8|93375.1|93325.1|711
1603140000000|2020-10-19 20:40:00|93376.3|93326.3|93321.1|93271.1|93378.1|93328.1|93265.1|93215.1|1040
1603140300000|2020-10-19 20:45:00|93320.7|93270.7|93349|93299|93352.4|93302.4|93320.7|93270.7|1522
1603140600000|2020-10-19 20:50:00|93348.7|93298.7|93349.2|93299.2|93352.5|93302.5|93335.7|93285.7|1130
1603140900000|2020-10-19 20:55:00|93350.3|93300.3|93410.3|92965.6|93522.7|93306.6|93328|92914.8|951
1603141200000|2020-10-19 21:00:00|93495.3|92976.3|93602.6|93058.6|93605.8|93061.8|93495.3|92976.3|50
1603141500000|2020-10-19 21:05:00|93580.2|93036.2|93563.7|93019.7|93629.4|93085.4|93539.5|92995.5|101
1603141800000|2020-10-19 21:10:00|93564.8|93020.8|93638|93094|93642.8|93132.2|93560.9|93016.9|158
1603142100000|2020-10-19 21:15:00|93626.7|93082.7|93638.9|93094.9|93682.4|93148.1|93615|93071|361
1603142400000|2020-10-19 21:20:00|93637.8|93093.8|93639.8|93095.8|93680.3|93151.8|93637.5|93093.5|194
1603142700000|2020-10-19 21:25:00|93639.5|93095.5|93708.9|93164.9|93715.2|93171.3|93637.7|93093.7|225
1603143000000|2020-10-19 21:30:00|93710.7|93166.7|93709.8|93165.8|93717.2|93223.3|93671.7|93156|512
1603143300000|2020-10-19 21:35:00|93712.2|93168.2|93710.6|93166.6|93721.2|93242|93655.6|93158.5|464
1603143600000|2020-10-19 21:40:00|93713.2|93169.2|93716.3|93172.3|93721.2|93198.8|93686|93159.5|480
1603143900000|2020-10-19 21:45:00|93702.4|93184.5|93722.3|93178.3|93731|93263.4|93601.7|93155.1|402
1603144200000|2020-10-19 21:50:00|93721.1|93177.1|93705.6|93209.5|93741.1|93285.1|93619.5|93161.5|558
1603144500000|2020-10-19 21:55:00|93707.1|93201|93707.8|93194.3|93732.1|93281.1|93625.3|93164.4|846
1603144800000|2020-10-19 22:00:00|93629|93287.5|93530.3|93292.5|93703.7|93308.1|93530.3|93168.5|558
1603145100000|2020-10-19 22:05:00|93548|93259.7|93557.7|93244.4|93606.9|93305.3|93516.4|93146.8|335
1603145400000|2020-10-19 22:10:00|93559.9|93242.6|93549.9|93230.3|93577|93295.6|93502.8|93203|357
1603145700000|2020-10-19 22:15:00|93550.5|93230.9|93319.2|93269.2|93573|93291.3|93274|93183.4|841
1603146000000|2020-10-19 22:20:00|93318.7|93268.7|93338.1|93288.1|93348.8|93298.8|93314.2|93264.2|688
1603146300000|2020-10-19 22:25:00|93339.6|93289.6|93339.1|93289.1|93346.3|93296.3|93331.8|93281.8|449
1603146600000|2020-10-19 22:30:00|93336.9|93286.9|93336.1|93286.1|93376.6|93297.7|93332|93246.5|378
1603146900000|2020-10-19 22:35:00|93335.9|93285.9|93340.1|93290.1|93342|93292|93334.4|93284.4|364
1603147200000|2020-10-19 22:40:00|93340.7|93290.7|93356|93306|93384.1|93306.7|93335.1|93258.1|405
1603147500000|2020-10-19 22:45:00|93355.6|93305.6|93362.6|93312.6|93364|93314|93332.9|93282.9|354
1603147800000|2020-10-19 22:50:00|93362.4|93312.4|93361.3|93311.3|93366.7|93316.7|93355.3|93305.3|359
1603148100000|2020-10-19 22:55:00|93361.9|93311.9|93363.3|93313.3|93368.3|93318.3|93354.1|93304.1|466
1603148400000|2020-10-19 23:00:00|93364.5|93314.5|93375|93325|93379.1|93329.1|93360.9|93310.9|472
1603148700000|2020-10-19 23:05:00|93375.3|93325.3|93372.5|93322.5|93378.5|93328.5|93368.5|93318.5|384
1603149000000|2020-10-19 23:10:00|93372.9|93322.9|93367.6|93317.6|93374.7|93324.7|93366.7|93316.7|572
1603149300000|2020-10-19 23:15:00|93367.2|93317.2|93368.8|93318.8|93375.1|93333.3|93355.8|93315.9|848
1603149600000|2020-10-19 23:20:00|93371.7|93321.7|93364.8|93314.8|93374.9|93334.3|93352.3|93312|846
1603149900000|2020-10-19 23:25:00|93364.9|93314.9|93415.4|93365.4|93422.6|93372.6|93352.8|93312.9|623
1603150200000|2020-10-19 23:30:00|93412.8|93362.8|93442.8|93392.8|93455.5|93405.5|93412.8|93362.8|889
1603150500000|2020-10-19 23:35:00|93442.6|93392.6|93420|93370|93443.3|93393.3|93416|93366|521
1603150800000|2020-10-19 23:40:00|93419.8|93369.8|93415.3|93365.3|93421.5|93371.5|93409.5|93359.5|439
1603151100000|2020-10-19 23:45:00|93415.1|93365.1|93416.7|93366.7|93420.6|93370.6|93411.2|93361.2|439
1603151400000|2020-10-19 23:50:00|93416.9|93366.9|93417.2|93367.2|93421.5|93371.5|93413|93363|419
1603151700000|2020-10-19 23:55:00|93417.4|93367.4|93412.8|93362.8|93425.8|93375.8|93410.9|93360.9|441
1603152000000|2020-10-20 00:00:00|93417.9|93367.9|93346|93296|93633.5|93529.5|93282.1|93224.6|1473
1603152300000|2020-10-20 00:05:00|93346.4|93296.4|93362.7|93312.7|93416.8|93366.8|93336.5|93286.5|1002
1603152600000|2020-10-20 00:10:00|93362.5|93312.5|93380.8|93330.8|93393.6|93343.6|93344|93294|852
1603152900000|2020-10-20 00:15:00|93383.1|93333.1|93381.4|93331.4|93398.4|93348.4|93371.3|93321.3|849
1603153200000|2020-10-20 00:20:00|93380.9|93330.9|93374.8|93324.8|93385.1|93335.1|93365.3|93315.3|628
1603153500000|2020-10-20 00:25:00|93374.9|93324.9|93335.3|93285.3|93382.6|93332.6|93330.1|93280.1|608
1603153800000|2020-10-20 00:30:00|93335.1|93285.1|93387.1|93337.1|93392.6|93342.6|93335.1|93285.1|659
1603154100000|2020-10-20 00:35:00|93387|93337|93390.3|93340.3|93397.7|93347.7|93386.3|93336.3|632
1603154400000|2020-10-20 00:40:00|93390.2|93340.2|93370.2|93320.2|93400.8|93350.8|93368.7|93318.7|730
1603154700000|2020-10-20 00:45:00|93370|93320|93355.9|93305.9|93378.4|93328.4|93312.4|93262.4|939
1603155000000|2020-10-20 00:50:00|93356|93306|93350.9|93300.9|93367.7|93317.7|93330.1|93280.1|949
1603155300000|2020-10-20 00:55:00|93352.5|93302.5|93360.2|93310.2|93364.2|93314.2|93348.5|93298.5|878
1603155600000|2020-10-20 01:00:00|93361.3|93311.3|93405.3|93355.3|93414|93364|93354.8|93304.8|956
1603155900000|2020-10-20 01:05:00|93404.5|93354.5|93388.6|93338.6|93405.3|93355.3|93372.5|93322.5|902
1603156200000|2020-10-20 01:10:00|93388|93338|93401.1|93351.1|93401.9|93351.9|93375|93325|784
1603156500000|2020-10-20 01:15:00|93401|93351|93379.3|93329.3|93401.9|93351.9|93356.5|93306.5|911
1603156800000|2020-10-20 01:20:00|93379.4|93329.4|93394.5|93344.5|93400.7|93350.7|93369.6|93319.6|864
1603157100000|2020-10-20 01:25:00|93394.6|93344.6|93508.5|93458.5|93508.5|93458.5|93394.5|93344.5|1100
1603157400000|2020-10-20 01:30:00|93508.9|93458.9|93446.1|93396.1|93517.3|93467.3|93418.7|93368.7|1110
1603157700000|2020-10-20 01:35:00|93446|93396|93455.4|93405.4|93462.4|93412.4|93439.1|93389.1|958
1603158000000|2020-10-20 01:40:00|93455.1|93405.1|93458.1|93408.1|93470.5|93420.5|93450.8|93400.8|947
1603158300000|2020-10-20 01:45:00|93459.1|93409.1|93499.2|93449.2|93510.2|93460.2|93458.3|93408.3|1064
1603158600000|2020-10-20 01:50:00|93499.1|93449.1|93503.1|93453.1|93511.9|93461.9|93489.7|93439.7|767
1603158900000|2020-10-20 01:55:00|93503.3|93453.3|93504.3|93454.3|93517.7|93467.7|93497.5|93447.5|1009
1603159200000|2020-10-20 02:00:00|93505.3|93455.3|93519|93469|93533.4|93483.4|93503.6|93453.6|968
1603159500000|2020-10-20 02:05:00|93518.5|93468.5|93522.4|93472.4|93526.3|93476.3|93504.8|93454.8|794
1603159800000|2020-10-20 02:10:00|93523|93473|93490|93440|93523.9|93473.9|93489.5|93439.5|734
1603160100000|2020-10-20 02:15:00|93490.1|93440.1|93485.9|93435.9|93492.8|93442.8|93469.1|93419.1|677
1603160400000|2020-10-20 02:20:00|93485.1|93435.1|93459.5|93409.5|93485.7|93435.7|93450.3|93400.3|777
1603160700000|2020-10-20 02:25:00|93459.7|93409.7|93454.2|93404.2|93473.1|93423.1|93447|93397|667
1603161000000|2020-10-20 02:30:00|93454|93404|93477.6|93427.6|93483.6|93433.6|93450.2|93400.2|708
1603161300000|2020-10-20 02:35:00|93477.8|93427.8|93457.2|93407.2|93482.5|93432.5|93441.5|93391.5|748
1603161600000|2020-10-20 02:40:00|93456.4|93406.4|93451.4|93401.4|93459.9|93409.9|93442.8|93392.8|540
1603161900000|2020-10-20 02:45:00|93452|93402|93448.9|93398.9|93460.2|93410.2|93448.3|93398.3|629
1603162200000|2020-10-20 02:50:00|93448.8|93398.8|93464.7|93414.7|93467.3|93417.3|93444.7|93394.7|849
1603162500000|2020-10-20 02:55:00|93463.7|93413.7|93457.7|93407.7|93465.2|93415.2|93442.1|93392.1|718
1603162800000|2020-10-20 03:00:00|93458.2|93408.2|93453.7|93403.7|93469.8|93419.8|93450.8|93400.8|673
1603163100000|2020-10-20 03:05:00|93453.8|93403.8|93446.8|93396.8|93458.2|93408.2|93440.5|93390.5|549
1603163400000|2020-10-20 03:10:00|93449.4|93399.4|93436.6|93386.6|93449.4|93399.4|93432.7|93382.7|596
1603163700000|2020-10-20 03:15:00|93436.4|93386.4|93442.2|93392.2|93446.6|93396.6|93434.3|93384.3|419
1603164000000|2020-10-20 03:20:00|93439.5|93389.5|93447.8|93397.8|93454.6|93404.6|93435.3|93385.3|540
1603164300000|2020-10-20 03:25:00|93446.8|93396.8|93403.4|93353.4|93476.2|93426.2|93400.1|93350.1|520
1603164600000|2020-10-20 03:30:00|93403.6|93353.6|93431|93381|93454.1|93404.1|93401.5|93351.5|737
1603164900000|2020-10-20 03:35:00|93430.9|93380.9|93347.8|93297.8|93430.9|93380.9|93331.2|93281.2|874
1603165200000|2020-10-20 03:40:00|93348.6|93298.6|93349.4|93299.4|93467.2|93417.3|93336.7|93286.7|854
1603165500000|2020-10-20 03:45:00|93349.3|93299.3|93377|93327|93379.6|93329.6|93342.7|93292.7|751
1603165800000|2020-10-20 03:50:00|93376.9|93326.9|93396.2|93346.2|93411|93361|93365.1|93315.1|642
1603166100000|2020-10-20 03:55:00|93396.3|93346.3|93375.1|93325.1|93400.9|93350.9|93357.1|93307.1|755
1603166400000|2020-10-20 04:00:00|93375.3|93325.3|93326.9|93276.9|93419|93369|93299.5|93249.5|1346
1603166700000|2020-10-20 04:05:00|93326.8|93276.8|93338.4|93288.4|93347.8|93297.8|93326.8|93276.8|785
1603167000000|2020-10-20 04:10:00|93337.8|93287.8|93331.9|93281.9|93345.7|93295.7|93327.5|93277.5|586
1603167300000|2020-10-20 04:15:00|93331.8|93281.8|93337.7|93287.7|93340.3|93290.3|93329.7|93279.7|569
1603167600000|2020-10-20 04:20:00|93337.9|93287.9|93427.4|93377.4|93439.8|93389.8|93337.6|93287.6|714
1603167900000|2020-10-20 04:25:00|93427.2|93377.2|93368.1|93318.1|93428|93378|93319.8|93269.8|732
1603168200000|2020-10-20 04:30:00|93368.4|93318.4|93379.7|93329.7|93385.5|93335.5|93362.7|93312.7|749
1603168500000|2020-10-20 04:35:00|93380.1|93330.1|93384|93334|93391.2|93341.2|93371.6|93321.6|516
1603168800000|2020-10-20 04:40:00|93384.8|93334.8|93385.4|93335.4|93387.4|93337.4|93377|93327|423
1603169100000|2020-10-20 04:45:00|93385.2|93335.2|93387.8|93337.8|93389.8|93339.8|93373.6|93323.6|421
1603169400000|2020-10-20 04:50:00|93387.5|93337.5|93380.9|93330.9|93391.6|93341.6|93378.2|93328.2|422
1603169700000|2020-10-20 04:55:00|93380.8|93330.8|93388|93338|93397.7|93347.7|93364.9|93323.9|602
1603170000000|2020-10-20 05:00:00|93389|93339|93403.1|93353.1|93404.9|93354.9|93377.9|93327.9|885
1603170300000|2020-10-20 05:05:00|93404.8|93354.8|93389|93339|93405.8|93355.8|93364|93314|760
1603170600000|2020-10-20 05:10:00|93389.2|93339.2|93378.7|93328.7|93390.4|93340.4|93370.7|93320.7|680
1603170900000|2020-10-20 05:15:00|93379|93329|93390.9|93340.9|93402.4|93352.4|93367.8|93317.8|808
1603171200000|2020-10-20 05:20:00|93389.8|93339.8|93392.6|93342.6|93393.6|93343.6|93379.7|93329.7|616
1603171500000|2020-10-20 05:25:00|93392|93342|93413.5|93363.5|93417.1|93367.1|93387.2|93337.2|780
1603171800000|2020-10-20 05:30:00|93414.1|93364.1|93465.8|93415.8|93466.4|93416.4|93406.7|93356.7|1049
1603172100000|2020-10-20 05:35:00|93465.7|93415.7|93458.4|93408.4|93485|93435|93370.7|93320.7|986
1603172400000|2020-10-20 05:40:00|93457.7|93407.7|93418.7|93368.7|93462.4|93412.4|93418.6|93368.6|905
1603172700000|2020-10-20 05:45:00|93418.4|93368.4|93422.9|93372.9|93430.6|93380.6|93412.3|93362.3|672
1603173000000|2020-10-20 05:50:00|93422.7|93372.7|93400.1|93350.1|93426.4|93376.4|93398.4|93348.4|871
1603173300000|2020-10-20 05:55:00|93399.8|93349.8|93413.4|93363.4|93446.7|93396.7|93398|93348|1047
1603173600000|2020-10-20 06:00:00|93413.2|93363.2|93441.8|93416.8|93461.5|93424.7|93408.7|93358.7|982
1603173900000|2020-10-20 06:05:00|93442.1|93417.1|93445.7|93420.7|93464|93432|93435.5|93407.5|899
1603174200000|2020-10-20 06:10:00|93445.9|93420.9|93448.2|93423.2|93486.2|93448.5|93428.3|93394.2|1031
1603174500000|2020-10-20 06:15:00|93448.5|93423.5|93372.1|93347.1|93449.4|93424.4|93355.1|93319.4|1128
1603174800000|2020-10-20 06:20:00|93372.5|93347.5|93300.2|93275.2|93381.7|93350.7|93292.1|93253.4|1119
1603175100000|2020-10-20 06:25:00|93300.4|93275.4|93312.8|93287.8|93315.6|93290.6|93260|93216.3|953
1603175400000|2020-10-20 06:30:00|93312.6|93287.6|93270|93220|93338.8|93301.3|93248.5|93199.7|1344
1603175700000|2020-10-20 06:35:00|93268|93218|93305.4|93255.4|93315.2|93276.1|93259.7|93209.7|1326
1603176000000|2020-10-20 06:40:00|93306|93256|93364.4|93339.4|93389|93351.7|93298.4|93253.6|1421
1603176300000|2020-10-20 06:45:00|93364.7|93339.7|93347.8|93297.8|93380.4|93341|93318.2|93268.2|968
1603176600000|2020-10-20 06:50:00|93347.5|93297.5|93328.3|93278.3|93372|93342.8|93328.3|93278.3|1142
1603176900000|2020-10-20 06:55:00|93328.5|93278.5|93453.9|93403.9|93455|93405|93314.6|93264.6|1277
1603177200000|2020-10-20 07:00:00|93451.6|93401.6|93332.4|93282.4|93451.6|93401.6|93278|93242.1|1580
1603177500000|2020-10-20 07:05:00|93332.8|93282.8|93336.5|93311.5|93363.4|93337.9|93279.7|93238.1|1433
1603177800000|2020-10-20 07:10:00|93336.4|93311.4|93449.9|93399.9|93467.5|93431.1|93318.8|93293.8|1435
1603178100000|2020-10-20 07:15:00|93450.5|93400.5|93421.9|93396.9|93470.6|93441.1|93399.3|93364.3|1399
1603178400000|2020-10-20 07:20:00|93421.5|93396.5|93430.1|93405.1|93447.2|93422.2|93406.3|93373|1104
1603178700000|2020-10-20 07:25:00|93429.6|93404.6|93429.1|93379.1|93433.6|93408.6|93380.9|93344.5|1359
1603179000000|2020-10-20 07:30:00|93429|93379|93384.3|93359.3|93441.2|93400.8|93348.4|93321.1|1385
1603179300000|2020-10-20 07:35:00|93384|93359|93301.6|93276.6|93384|93359|93297.8|93272.8|1147
1603179600000|2020-10-20 07:40:00|93301.5|93276.5|93173.5|93148.5|93302.1|93277.1|93170.7|93136.5|1444
1603179900000|2020-10-20 07:45:00|93172.6|93147.6|93196|93171|93225.2|93188.1|93171.4|93139.4|1332
1603180200000|2020-10-20 07:50:00|93196.7|93171.7|93236.5|93211.5|93281.9|93247.4|93196.1|93158|1282
1603180500000|2020-10-20 07:55:00|93236.3|93211.3|93235.9|93210.9|93251.9|93226.9|93180.2|93145.4|1513
1603180800000|2020-10-20 08:00:00|93235.5|93210.5|93235.3|93210.3|93322.9|93280.5|93235.3|93198|1398
1603181100000|2020-10-20 08:05:00|93236.4|93211.4|93260.4|93235.4|93275.9|93250.9|93234.7|93200.1|1046
1603181400000|2020-10-20 08:10:00|93260.2|93235.2|93214.6|93189.6|93272.2|93247.2|93204.1|93179.1|1186
1603181700000|2020-10-20 08:15:00|93214.5|93189.5|93200.3|93175.3|93238.1|93212|93185.9|93149.3|1168
1603182000000|2020-10-20 08:20:00|93199.5|93174.5|93105.6|93080.6|93231.4|93193.6|93105.4|93069|1223
1603182300000|2020-10-20 08:25:00|93106.1|93081.1|93143.6|93118.6|93174|93139.3|93099.9|93063.2|1111
1603182600000|2020-10-20 08:30:00|93143.4|93118.4|93183.5|93133.5|93193.9|93145.6|93100.5|93064.4|1360
1603182900000|2020-10-20 08:35:00|93183.6|93133.6|93183.6|93158.6|93224.5|93174.5|93162.7|93126.1|1347
1603183200000|2020-10-20 08:40:00|93183.4|93158.4|93134.7|93084.7|93183.6|93158.6|93114.8|93077.6|1271
1603183500000|2020-10-20 08:45:00|93134.6|93084.6|93021.1|92996.1|93135.3|93098.5|93019.5|92994.5|1212
1603183800000|2020-10-20 08:50:00|93021.5|92996.5|93064.3|93039.3|93070.5|93045.5|93004.2|92970.3|1306
1603184100000|2020-10-20 08:55:00|93064.6|93039.6|93130.5|93080.5|93147.7|93110.4|93062.5|93037.5|1062
1603184400000|2020-10-20 09:00:00|93123.8|93098.8|93096.2|93046.2|93123.8|93098.8|93067.9|93029.4|1181
1603184700000|2020-10-20 09:05:00|93096.6|93046.6|93055.4|93030.4|93096.8|93057|93031.3|93000.6|1142
1603185000000|2020-10-20 09:10:00|93055.3|93030.3|93085.5|93060.5|93096|93062.9|93053.7|93028.7|1065
1603185300000|2020-10-20 09:15:00|93086|93061|93002.3|92977.3|93089.9|93064.9|92993.3|92954.2|1180
1603185600000|2020-10-20 09:20:00|93002.8|92977.8|92933.4|92908.4|93002.8|92977.8|92930.2|92905.2|1201
1603185900000|2020-10-20 09:25:00|92934.3|92909.3|92961.7|92936.7|92984.3|92946.7|92923.7|92898.7|1062
1603186200000|2020-10-20 09:30:00|92961.3|92936.3|92876.6|92826.6|92962.2|92937.2|92856.5|92814.3|1580
1603186500000|2020-10-20 09:35:00|92876.9|92826.9|92994.5|92944.5|92996.3|92946.3|92873.2|92823.2|1276
1603186800000|2020-10-20 09:40:00|92995.1|92945.1|92936.9|92911.9|93004.4|92969.7|92936.3|92894.7|1113
1603187100000|2020-10-20 09:45:00|92936.7|92911.7|92982.5|92932.5|93009.7|92970.1|92925.4|92900.4|1211
1603187400000|2020-10-20 09:50:00|92981.3|92931.3|92901.5|92851.5|92991.2|92952|92884.7|92844.2|1445
1603187700000|2020-10-20 09:55:00|92901.7|92851.7|92881.7|92856.7|92905|92864.5|92827.6|92777.6|1440
1603188000000|2020-10-20 10:00:00|92881.8|92856.8|92857.7|92807.7|92902.5|92861.1|92835.8|92799.6|1228
1603188300000|2020-10-20 10:05:00|92857.6|92807.6|92820.1|92795.1|92861|92825.8|92804.8|92777.7|1028
1603188600000|2020-10-20 10:10:00|92820.4|92795.4|92772.8|92747.8|92825.8|92800.8|92765.1|92730.7|1159
1603188900000|2020-10-20 10:15:00|92773.4|92748.4|92751.4|92726.4|92788.8|92763.8|92749.8|92724.8|1240
1603189200000|2020-10-20 10:20:00|92751.1|92726.1|92738.3|92713.3|92760.6|92735.6|92701.3|92661.3|1408
1603189500000|2020-10-20 10:25:00|92738.2|92713.2|92703.9|92678.9|92764.2|92739.2|92700.2|92675.2|1300
1603189800000|2020-10-20 10:30:00|92702.2|92677.2|92812.5|92787.5|92819.5|92794.5|92700.3|92675.3|1313
1603190100000|2020-10-20 10:35:00|92812.7|92787.7|92788.3|92738.3|92852.2|92816.9|92772.4|92737.4|1079
1603190400000|2020-10-20 10:40:00|92790|92740|92735.7|92710.7|92799.2|92752|92721.7|92693|1301
1603190700000|2020-10-20 10:45:00|92735.3|92710.3|92713.6|92688.6|92741.7|92716.7|92703.4|92678.4|1270
1603191000000|2020-10-20 10:50:00|92714.2|92689.2|92823.6|92798.6|92851.8|92814.8|92708.5|92683.5|1515
1603191300000|2020-10-20 10:55:00|92823.4|92798.4|92774.3|92749.3|92834.5|92800.1|92766.9|92735.5|1116
1603191600000|2020-10-20 11:00:00|92774.6|92749.6|92736.6|92711.6|92796.3|92756.7|92729.3|92702.9|1198
1603191900000|2020-10-20 11:05:00|92737.2|92712.2|92729.7|92704.7|92745.9|92715.3|92702.2|92677.2|977
1603192200000|2020-10-20 11:10:00|92730|92705|92757.8|92732.8|92757.8|92732.8|92726|92701|982
1603192500000|2020-10-20 11:15:00|92757.5|92732.5|92744.1|92719.1|92760.8|92735.8|92718.3|92693.3|1023
1603192800000|2020-10-20 11:20:00|92744.3|92719.3|92746.1|92721.1|92766.2|92741.2|92720.9|92691.8|1108
1603193100000|2020-10-20 11:25:00|92745.8|92720.8|92737.8|92712.8|92766.3|92741.3|92729.4|92704.4|1124
1603193400000|2020-10-20 11:30:00|92738.8|92713.8|92776.4|92751.4|92807.8|92782.8|92735.6|92710.6|1223
1603193700000|2020-10-20 11:35:00|92776|92751|92878.3|92828.3|92879.6|92829.6|92770.1|92745.1|1281
1603194000000|2020-10-20 11:40:00|92877.9|92827.9|92945.9|92920.9|92949.5|92922.4|92867.9|92827.9|1266
1603194300000|2020-10-20 11:45:00|92945.5|92920.5|92873|92848|92947.6|92922.6|92869|92844|1293
1603194600000|2020-10-20 11:50:00|92873.3|92848.3|92868.6|92843.6|92883.1|92848.3|92842.5|92814.2|1199
1603194900000|2020-10-20 11:55:00|92865.3|92840.3|92793.2|92768.2|92868|92842.5|92784.9|92754.9|1338
1603195200000|2020-10-20 12:00:00|92793|92768|92831.1|92806.1|92859.6|92834.6|92787.7|92762.7|1270
1603195500000|2020-10-20 12:05:00|92831|92806|92846.8|92821.8|92863.7|92828.5|92810.7|92785.7|1112
1603195800000|2020-10-20 12:10:00|92847.6|92822.6|92886|92861|92899.5|92863.6|92841.8|92804.6|1304
1603196100000|2020-10-20 12:15:00|92887.5|92862.5|92953.2|92903.2|92953.2|92904.3|92852.9|92816.1|1419
1603196400000|2020-10-20 12:20:00|92952.9|92902.9|92974|92949|92989.2|92957.7|92916|92877.4|1418
1603196700000|2020-10-20 12:25:00|92973.7|92948.7|92931.1|92881.1|93003.3|92967|92917.9|92878.2|1489
1603197000000|2020-10-20 12:30:00|92931.5|92881.5|92861.2|92811.2|92937|92901.3|92854.9|92808.8|1337
1603197300000|2020-10-20 12:35:00|92862.2|92812.2|92797.9|92747.9|92862.2|92812.2|92787.4|92745.3|1431
1603197600000|2020-10-20 12:40:00|92797.7|92747.7|92773.4|92748.4|92806.3|92772.9|92760.6|92724.6|1195
1603197900000|2020-10-20 12:45:00|92774|92749|92722.1|92697.1|92774.8|92749.8|92704.7|92672.8|1305
1603198200000|2020-10-20 12:50:00|92722.4|92697.4|92766.5|92741.5|92788.5|92746|92717.4|92679.6|1227
1603198500000|2020-10-20 12:55:00|92767|92742|92924.9|92874.9|92930.6|92880.6|92734.2|92697.4|1414
1603198800000|2020-10-20 13:00:00|92924.7|92874.7|92848.4|92823.4|92934.1|92890.7|92825.1|92775.1|1415
1603199100000|2020-10-20 13:05:00|92849.5|92824.5|92809.4|92784.4|92896|92866.8|92808.5|92778.9|1229
1603199400000|2020-10-20 13:10:00|92810|92785|92859.8|92834.8|92876.1|92846|92755.6|92712.2|1435
1603199700000|2020-10-20 13:15:00|92859|92834|92824.6|92799.6|92882|92846.5|92787.8|92749.2|1317
1603200000000|2020-10-20 13:20:00|92827.7|92802.7|92809|92784|92880.3|92844.3|92807.2|92776.3|1263
1603200300000|2020-10-20 13:25:00|92808.9|92783.9|92849.9|92799.9|92893.6|92843.6|92792.8|92754.1|1272
1603200600000|2020-10-20 13:30:00|92849.5|92799.5|92815.5|92765.5|92860.2|92819.9|92722.4|92672.4|1749
1603200900000|2020-10-20 13:35:00|92816|92766|92856.8|92831.8|92920.9|92876.2|92744.6|92706|1757
1603201200000|2020-10-20 13:40:00|92855.5|92830.5|92880|92830|92907.3|92872.9|92800.4|92758.7|1762
1603201500000|2020-10-20 13:45:00|92880.2|92830.2|92881.6|92856.6|92907|92882|92840.3|92800.1|1530
1603201800000|2020-10-20 13:50:00|92881.7|92856.7|92860.2|92835.2|92925.8|92900.8|92823.7|92788|1693
1603202100000|2020-10-20 13:55:00|92862.9|92837.9|92799.8|92774.8|92880.9|92851.9|92771.2|92727.8|1635
1603202400000|2020-10-20 14:00:00|92800.4|92775.4|92769.3|92744.3|92814.9|92788.5|92731.9|92692.9|1759
1603202700000|2020-10-20 14:05:00|92769.8|92744.8|92696.2|92671.2|92778.5|92753.5|92676.1|92641.4|1552
1603203000000|2020-10-20 14:10:00|92696|92671|92668|92643|92700.7|92671|92625.5|92591.7|1511
1603203300000|2020-10-20 14:15:00|92667.7|92642.7|92611.5|92586.5|92719|92688.1|92609.3|92584.3|1652
1603203600000|2020-10-20 14:20:00|92611.2|92586.2|92671.2|92646.2|92685.5|92648.8|92594.2|92547|1459
1603203900000|2020-10-20 14:25:00|92670.4|92645.4|92685.5|92635.5|92741.5|92716.5|92646|92617.4|1474
1603204200000|2020-10-20 14:30:00|92686.4|92636.4|92588.5|92563.5|92693.2|92643.2|92584.5|92541.8|1485
1603204500000|2020-10-20 14:35:00|92589.8|92564.8|92561.8|92536.8|92590.8|92565.8|92548.9|92518.6|1302
1603204800000|2020-10-20 14:40:00|92562.3|92537.3|92545.6|92520.6|92565.8|92540.8|92530.1|92505.1|1484
1603205100000|2020-10-20 14:45:00|92545.4|92520.4|92584.9|92559.9|92630.7|92594.5|92512.5|92487.5|1608
1603205400000|2020-10-20 14:50:00|92584.8|92559.8|92526.3|92501.3|92590.1|92565.1|92498.2|92473.2|1614
1603205700000|2020-10-20 14:55:00|92527.6|92502.6|92635.1|92610.1|92645.8|92610.1|92523.6|92489.9|1552
1603206000000|2020-10-20 15:00:00|92635.6|92610.6|92750.4|92725.4|92770.1|92736.6|92634.1|92597.2|1818
1603206300000|2020-10-20 15:05:00|92753.2|92728.2|92753.6|92728.6|92786.4|92756.3|92735|92704.7|1604
1603206600000|2020-10-20 15:10:00|92753.3|92728.3|92716|92691|92754.3|92729.3|92693.9|92654.5|1429
1603206900000|2020-10-20 15:15:00|92716.8|92691.8|92685.8|92635.8|92723.9|92695.6|92672.4|92630.7|1389
1603207200000|2020-10-20 15:20:00|92669.4|92644.4|92620.9|92595.9|92688|92653.4|92617.7|92591.6|1322
1603207500000|2020-10-20 15:25:00|92620.7|92595.7|92717.8|92692.8|92726.2|92701.2|92618.3|92593.3|1379
1603207800000|2020-10-20 15:30:00|92718.5|92693.5|92695.5|92645.5|92726|92701|92653.5|92617.3|1255
1603208100000|2020-10-20 15:35:00|92695.4|92645.4|92673.2|92648.2|92713.8|92674.5|92664|92634.8|1340
1603208400000|2020-10-20 15:40:00|92672.2|92647.2|92662.6|92637.6|92677.3|92651.2|92661.2|92627.3|1175
1603208700000|2020-10-20 15:45:00|92661.9|92636.9|92653.5|92628.5|92674|92649|92644.7|92599.7|1130
1603209000000|2020-10-20 15:50:00|92654.2|92629.2|92670.9|92645.9|92672.3|92647.3|92648|92623|981
1603209300000|2020-10-20 15:55:00|92671|92646|92695.3|92670.3|92705.1|92680.1|92667.2|92642.2|1254
1603209600000|2020-10-20 16:00:00|92695.5|92670.5|92723|92673|92742.9|92702.5|92680.6|92640.3|1396
1603209900000|2020-10-20 16:05:00|92722.3|92672.3|92793.4|92743.4|92810.1|92760.1|92709|92672.3|1138
1603210200000|2020-10-20 16:10:00|92792.7|92742.7|92743.9|92718.9|92798.3|92748.8|92725.3|92685.1|1215
1603210500000|2020-10-20 16:15:00|92743.4|92718.4|92749.7|92724.7|92756.5|92727.9|92723.3|92673.3|956
1603210800000|2020-10-20 16:20:00|92750.3|92725.3|92755.7|92705.7|92764.5|92731.4|92739|92697.9|794
1603211100000|2020-10-20 16:25:00|92756.4|92706.4|92785.2|92735.2|92786.1|92746.3|92745.9|92705.5|931
1603211400000|2020-10-20 16:30:00|92785|92735|92728.8|92678.8|92802.5|92763.7|92728.5|92678.5|1283
1603211700000|2020-10-20 16:35:00|92729.5|92679.5|92720.4|92670.4|92733|92683|92648|92598|1508
1603212000000|2020-10-20 16:40:00|92720.2|92670.2|92663.1|92613.1|92727.4|92677.4|92655.6|92605.6|1127
1603212300000|2020-10-20 16:45:00|92663.4|92613.4|92695.7|92645.7|92705.9|92655.9|92650.6|92607.6|882
1603212600000|2020-10-20 16:50:00|92695.6|92645.6|92719.4|92669.4|92722.1|92672.1|92684.3|92634.3|946
1603212900000|2020-10-20 16:55:00|92719.1|92669.1|92713.4|92663.4|92723.9|92683.8|92698.5|92648.5|967
1603213200000|2020-10-20 17:00:00|92713.6|92663.6|92683.1|92633.1|92716.6|92666.6|92659.6|92621.3|983
1603213500000|2020-10-20 17:05:00|92682.9|92632.9|92663.9|92613.9|92683.7|92644.5|92629.1|92579.1|876
1603213800000|2020-10-20 17:10:00|92663.4|92613.4|92595.6|92545.6|92664.3|92618.6|92580.4|92542.9|1106
1603214100000|2020-10-20 17:15:00|92595.9|92545.9|92604.9|92579.9|92626.1|92588.4|92582|92534.3|1018
1603214400000|2020-10-20 17:20:00|92604.8|92579.8|92607.9|92582.9|92617.2|92590.7|92599.3|92563.3|874
1603214700000|2020-10-20 17:25:00|92606.8|92581.8|92569.8|92544.8|92619.6|92583.9|92547.8|92497.8|906
1603215000000|2020-10-20 17:30:00|92569.7|92544.7|92566.8|92541.8|92591.9|92548.2|92559.6|92520|803
1603215300000|2020-10-20 17:35:00|92566.9|92541.9|92574.6|92524.6|92582.1|92545.8|92523.5|92484.4|890
1603215600000|2020-10-20 17:40:00|92571.8|92521.8|92573.5|92523.5|92579.9|92545.1|92550.7|92514.5|789
1603215900000|2020-10-20 17:45:00|92574.1|92524.1|92569|92544|92586.5|92549.3|92555.6|92519.7|844
1603216200000|2020-10-20 17:50:00|92569.1|92544.1|92574.2|92549.2|92595.1|92557.3|92562.4|92526.5|796
1603216500000|2020-10-20 17:55:00|92574.8|92549.8|92617.8|92592.8|92633.4|92597.1|92566.3|92541.3|911
1603216800000|2020-10-20 18:00:00|92617.4|92592.4|92618|92568|92650.8|92612.2|92586.7|92549|989
1603217100000|2020-10-20 18:05:00|92618.3|92568.3|92589.3|92539.3|92661.2|92625.6|92564.5|92532.1|1093
1603217400000|2020-10-20 18:10:00|92589.7|92539.7|92552.1|92527.1|92594.5|92557|92545.8|92510.5|926
1603217700000|2020-10-20 18:15:00|92552.2|92527.2|92510.3|92485.3|92567.7|92529.3|92509.6|92461.2|1141
1603218000000|2020-10-20 18:20:00|92510.6|92485.6|92522.7|92472.7|92549.2|92512.9|92505.4|92464.4|1029
1603218300000|2020-10-20 18:25:00|92523.1|92473.1|92526.9|92476.9|92526.9|92500.1|92503.4|92463.5|882
1603218600000|2020-10-20 18:30:00|92525.3|92475.3|92562.3|92512.3|92568.9|92528.5|92511.5|92470.1|881
1603218900000|2020-10-20 18:35:00|92561.9|92511.9|92602.5|92552.5|92605.2|92563.2|92560.6|92510.6|783
1603219200000|2020-10-20 18:40:00|92602.1|92552.1|92591.6|92541.6|92605.7|92555.7|92578.9|92528.9|826
1603219500000|2020-10-20 18:45:00|92591.4|92541.4|92614.4|92564.4|92616.2|92566.2|92587.7|92537.7|836
1603219800000|2020-10-20 18:50:00|92614.7|92564.7|92641.7|92591.7|92645.8|92595.8|92591.3|92556.3|952
1603220100000|2020-10-20 18:55:00|92645.2|92595.2|92678.9|92628.9|92688.3|92649.1|92633.3|92583.3|949
1603220400000|2020-10-20 19:00:00|92678.7|92628.7|92640.1|92590.1|92680.2|92642.7|92635.4|92585.4|886
1603220700000|2020-10-20 19:05:00|92639.5|92589.5|92690.3|92640.3|92704.1|92654.1|92638.5|92588.5|1228
1603221000000|2020-10-20 19:10:00|92691.2|92641.2|92715.6|92665.6|92760.5|92710.5|92689.7|92639.7|1323
1603221300000|2020-10-20 19:15:00|92717.2|92667.2|92727.7|92677.7|92780|92730|92717.2|92667.2|1304
1603221600000|2020-10-20 19:20:00|92727.5|92677.5|92705.5|92655.5|92761.8|92711.8|92697.6|92647.6|1134
1603221900000|2020-10-20 19:25:00|92705.3|92655.3|92744.6|92694.6|92766.5|92716.5|92705.3|92655.3|974
1603222200000|2020-10-20 19:30:00|92744.5|92694.5|92768.2|92718.2|92776.5|92726.5|92735.9|92685.9|1053
1603222500000|2020-10-20 19:35:00|92768.6|92718.6|92770.4|92720.4|93384.3|93134.3|92718.9|92633.9|1850
1603222800000|2020-10-20 19:40:00|92770.1|92720.1|92791.7|92741.7|92951.5|92864.3|92769.7|92719.7|1373
1603223100000|2020-10-20 19:45:00|92791.8|92741.8|92812.3|92762.3|92830.6|92780.6|92770.6|92720.6|1017
1603223400000|2020-10-20 19:50:00|92812.6|92762.6|92808.5|92758.5|92818.9|92768.9|92803.9|92753.9|827
1603223700000|2020-10-20 19:55:00|92808.7|92758.7|92767.6|92717.6|92809.5|92759.5|92756.3|92706.3|1056
1603224000000|2020-10-20 20:00:00|92768.9|92718.9|92817.7|92767.7|92892|92842|92761.4|92711.4|883
1603224300000|2020-10-20 20:05:00|92817.3|92767.3|92772.6|92722.6|92832.4|92782.4|92770|92720|774
1603224600000|2020-10-20 20:10:00|92773.3|92723.3|92761.7|92711.7|92775.7|92725.7|92761.1|92711.1|506
1603224900000|2020-10-20 20:15:00|92761.6|92711.6|92774.3|92724.3|92774.6|92724.6|92757.4|92707.4|421
1603225200000|2020-10-20 20:20:00|92772|92722|92768.1|92718.1|92773|92723|92759.1|92709.1|356
1603225500000|2020-10-20 20:25:00|92770|92720|92797.4|92747.4|92808.6|92758.6|92764.4|92714.4|698
1603225800000|2020-10-20 20:30:00|92800.5|92750.5|92801.8|92751.8|92810.8|92760.8|92773.2|92723.2|1003
1603226100000|2020-10-20 20:35:00|92802.7|92752.7|92909.3|92859.3|92909.3|92859.3|92797.8|92747.8|864
1603226400000|2020-10-20 20:40:00|92911.6|92861.6|92823.7|92773.7|92937.1|92887.1|92817.5|92767.5|865
1603226700000|2020-10-20 20:45:00|92824.1|92774.1|92813.9|92763.9|92826.9|92776.9|92804.1|92754.1|679
1603227000000|2020-10-20 20:50:00|92813.2|92763.2|92832.2|92782.2|92887.3|92837.3|92807.2|92726.9|892
1603227300000|2020-10-20 20:55:00|92830.1|92780.1|92950.4|92725.8|93016.7|92802.4|92830.1|92665.1|1282
1603227600000|2020-10-20 21:00:00|92949.3|92732.1|93270.2|92726.2|93270.2|92741.2|92949.3|92724.6|8
1603227900000|2020-10-20 21:05:00|93342.7|92798.7|93352|92808|93371.4|92827.4|93318.6|92774.6|15
1603228200000|2020-10-20 21:10:00|93320.2|92776.2|93138.7|92705.2|93337.9|92793.9|93107.7|92575.7|255
1603228500000|2020-10-20 21:15:00|93155.9|92681.3|93189.8|92645.8|93241|92774.5|93086.1|92599.4|437
1603228800000|2020-10-20 21:20:00|93207.1|92663.1|93185.2|92641.2|93220.4|92762.5|93103.7|92613.1|345
1603229100000|2020-10-20 21:25:00|93183|92639|93113.3|92703.5|93203.3|92751.5|93069.4|92587.5|118
1603229400000|2020-10-20 21:30:00|93149.4|92666.8|93077.1|92626.1|93184.2|92737.5|92990.1|92581.7|185
1603229700000|2020-10-20 21:35:00|93047.7|92647.8|93111|92613|93127.5|92737.5|92990.1|92613|136
1603230000000|2020-10-20 21:40:00|92990.1|92737.5|93053.2|92692|93111|92739.6|92990.1|92613|208
1603230300000|2020-10-20 21:45:00|93047|92696.2|93019.8|92765.1|93111|92765.1|93002.4|92623.9|153
1603230600000|2020-10-20 21:50:00|93056.9|92681.6|93041.1|92680|93111|92731.1|92999.7|92641.1|167
1603230900000|2020-10-20 21:55:00|93037.1|92682.6|93058.2|92662.9|93058.2|92721.3|92999.7|92639.5|97
1603231200000|2020-10-20 22:00:00|93002.4|92730.2|92947.8|92710.7|93310|92766|92930|92464.3|709
1603231500000|2020-10-20 22:05:00|92947.9|92710.8|92937.4|92697|92972.8|92732.1|92918.5|92644.3|442
1603231800000|2020-10-20 22:10:00|92936.6|92693|92919|92707.7|92968.6|92723.9|92907.9|92636.7|456
1603232100000|2020-10-20 22:15:00|92923|92700.6|93150.5|92780.1|93528.5|93046.2|92914.9|92671.6|591
1603232400000|2020-10-20 22:20:00|93156.6|92779.2|92961.5|92682.4|93249|92896.8|92859.3|92531.5|810
1603232700000|2020-10-20 22:25:00|92967.8|92669.8|92971.8|92693.1|93010.2|92723.7|92924.8|92643.1|412
1603233000000|2020-10-20 22:30:00|93000.1|92669.4|92920.4|92712.3|93022.2|92723.9|92917.3|92643.8|363
1603233300000|2020-10-20 22:35:00|92921.9|92707.8|92893|92665.3|92963.1|92721.4|92874.1|92638.6|484
1603233600000|2020-10-20 22:40:00|92892.7|92663.8|92916.1|92678.8|92918.7|92708.9|92878.4|92621.9|342
1603233900000|2020-10-20 22:45:00|92896.6|92684.4|92911|92732.3|92937.9|92751.9|92881.2|92638.4|414
1603234200000|2020-10-20 22:50:00|92912.2|92727.6|92880.2|92737.3|92920.6|92793.1|92838.8|92703.4|790
1603234500000|2020-10-20 22:55:00|92882.7|92725.2|92845.5|92706.5|92890.6|92791.5|92808.5|92702.5|752
1603234800000|2020-10-20 23:00:00|92846.6|92706.8|92827.4|92691.1|93212|92849.1|92783.2|92575|1162
1603235100000|2020-10-20 23:05:00|92828.2|92691.3|92722|92583.4|92833.1|92741|92700.5|92533.8|946
1603235400000|2020-10-20 23:10:00|92722.5|92584.8|92694.8|92644.8|92728.7|92652.3|92669.6|92546|812
1603235700000|2020-10-20 23:15:00|92695.2|92645.2|92692.7|92642.7|92703.1|92653.1|92682.2|92632.2|571
1603236000000|2020-10-20 23:20:00|92692.2|92642.2|92695.8|92645.8|92702.7|92652.7|92686.6|92636.6|548
1603236300000|2020-10-20 23:25:00|92695.9|92645.9|92689.2|92639.2|92696.9|92646.9|92674.8|92624.8|515
1603236600000|2020-10-20 23:30:00|92690.4|92640.4|92724.3|92674.3|92725.8|92675.8|92685.2|92635.2|643
1603236900000|2020-10-20 23:35:00|92724.1|92674.1|92753.8|92703.8|92753.8|92703.8|92717.5|92667.5|594
1603237200000|2020-10-20 23:40:00|92753.5|92703.5|92775.6|92725.6|92779.9|92729.9|92743.1|92693.1|626
1603237500000|2020-10-20 23:45:00|92776.6|92726.6|92787.2|92737.2|92789.7|92739.7|92771.7|92721.7|517
1603237800000|2020-10-20 23:50:00|92783.4|92733.4|92743.4|92693.4|92790|92740|92743.2|92693.2|658
1603238100000|2020-10-20 23:55:00|92743.2|92693.2|92755.1|92705.1|92769.3|92719.3|92738.3|92688.3|551
1603238400000|2020-10-21 00:00:00|92762.6|92712.6|92703.3|92545.5|92774.3|92724.3|92665.2|92522.7|1155
1603238700000|2020-10-21 00:05:00|92715.1|92546.6|92694.3|92644.3|92746|92675.8|92591.7|92440|1090
1603239000000|2020-10-21 00:10:00|92694.9|92644.9|92686.2|92636.2|92701.3|92651.3|92678.9|92628.9|881
1603239300000|2020-10-21 00:15:00|92685.9|92635.9|92657.6|92607.6|92696.1|92646.1|92652.9|92602.9|1006
1603239600000|2020-10-21 00:20:00|92657.4|92607.4|92658.9|92608.9|92698.6|92616.2|92643.8|92535|723
1603239900000|2020-10-21 00:25:00|92658.6|92608.6|92674.3|92624.3|92709.5|92625.8|92655.7|92561.6|778
1603240200000|2020-10-21 00:30:00|92673.9|92623.9|92663|92613|92686.3|92636.3|92624.1|92541.8|841
1603240500000|2020-10-21 00:35:00|92662.9|92612.9|92666.7|92616.7|92693.8|92621.7|92646.1|92564.8|821
1603240800000|2020-10-21 00:40:00|92665.7|92615.7|92662.9|92612.9|92674.6|92624.6|92647.9|92597.9|759
1603241100000|2020-10-21 00:45:00|92665.6|92615.6|92678.8|92628.8|92688.5|92638.5|92645.4|92560.4|907
1603241400000|2020-10-21 00:50:00|92677.4|92627.4|92672|92622|92678.3|92628.3|92658.5|92608.5|853
1603241700000|2020-10-21 00:55:00|92671.9|92621.9|92685.8|92635.8|92689.2|92639.2|92642.4|92592.4|1065
1603242000000|2020-10-21 01:00:00|92686.1|92636.1|92666.2|92616.2|92692|92642|92659.9|92609.9|1148
1603242300000|2020-10-21 01:05:00|92666.3|92616.3|92641.3|92591.3|92723.2|92673.2|92636.1|92586.1|1255
1603242600000|2020-10-21 01:10:00|92640.6|92590.6|92627.4|92577.4|92717.3|92667.3|92620.8|92570.8|1004
1603242900000|2020-10-21 01:15:00|92625.6|92575.6|92662.3|92612.3|92669.6|92619.6|92602.1|92552.1|1433
1603243200000|2020-10-21 01:20:00|92660.6|92610.6|92672.4|92622.4|92683.7|92633.7|92645.6|92595.6|1237
1603243500000|2020-10-21 01:25:00|92672.9|92622.9|92662.2|92612.2|92685.5|92635.5|92654.6|92604.6|1196
1603243800000|2020-10-21 01:30:00|92661.4|92611.4|92646.6|92596.6|92665.3|92615.3|92612.2|92562.2|1248
1603244100000|2020-10-21 01:35:00|92648.1|92598.1|92653.7|92603.7|92657.1|92607.1|92636.6|92586.6|955
1603244400000|2020-10-21 01:40:00|92653.8|92603.8|92596.6|92546.6|92657.8|92607.8|92557.8|92507.8|1064
1603244700000|2020-10-21 01:45:00|92596.3|92546.3|92580.1|92530.1|92608.2|92558.2|92520.3|92470.3|1571
1603245000000|2020-10-21 01:50:00|92580.2|92530.2|92595.7|92545.7|92599.8|92549.8|92569.8|92519.8|1163
1603245300000|2020-10-21 01:55:00|92595.5|92545.5|92604.2|92554.2|92606.8|92556.8|92589.8|92539.8|936
1603245600000|2020-10-21 02:00:00|92604.1|92554.1|92561.6|92511.6|92606|92556|92553.7|92503.7|929
1603245900000|2020-10-21 02:05:00|92561|92511|92548|92498|92564.2|92514.2|92535.7|92485.7|1074
1603246200000|2020-10-21 02:10:00|92548.7|92498.7|92489.6|92439.6|92552.4|92502.4|92486.5|92436.5|1020
1603246500000|2020-10-21 02:15:00|92490.7|92440.7|92471.3|92421.3|92492.4|92443.5|92461|92411|834
1603246800000|2020-10-21 02:20:00|92471.8|92421.8|92462.6|92412.6|92478.5|92428.5|92462|92412|579
1603247100000|2020-10-21 02:25:00|92464.1|92414.1|92482.5|92432.5|92487.6|92437.6|92445.8|92395.8|762
1603247400000|2020-10-21 02:30:00|92481.9|92431.9|92605.2|92555.2|92636.8|92586.8|92468.8|92418.8|1147
1603247700000|2020-10-21 02:35:00|92603.9|92553.9|92544.5|92494.5|92615.7|92560.4|92493.8|92443.8|1188
1603248000000|2020-10-21 02:40:00|92544.6|92494.6|92515|92465|92578.8|92528.8|92484.9|92434.9|1341
1603248300000|2020-10-21 02:45:00|92515.2|92465.2|92508.5|92458.5|92537.4|92487.4|92488.2|92438.2|1314
1603248600000|2020-10-21 02:50:00|92507.8|92457.8|92532|92482|92539|92489|92475.6|92425.6|1292
1603248900000|2020-10-21 02:55:00|92531.7|92481.7|92543.5|92493.5|92548.9|92498.9|92508.7|92458.7|1325
1603249200000|2020-10-21 03:00:00|92543.3|92493.3|92520.8|92470.8|92545.3|92495.3|92511.6|92461.6|1206
1603249500000|2020-10-21 03:05:00|92520.7|92470.7|92507.2|92457.2|92522.2|92472.2|92478.6|92428.6|950
1603249800000|2020-10-21 03:10:00|92506.5|92456.5|92509.7|92459.7|92515|92465|92474.8|92424.8|1267
1603250100000|2020-10-21 03:15:00|92510.5|92460.5|92500.2|92450.2|92517.3|92467.3|92488.7|92438.7|1051
1603250400000|2020-10-21 03:20:00|92498.9|92448.9|92435.1|92385.1|92504.1|92454.1|92426.1|92376.1|1011
1603250700000|2020-10-21 03:25:00|92434.9|92384.9|92424.6|92374.6|92434.9|92384.9|92417|92367|800
1603251000000|2020-10-21 03:30:00|92425|92375|92425|92375|92427.2|92377.2|92397|92347|1022
1603251300000|2020-10-21 03:35:00|92424.4|92374.4|92420.3|92370.3|92432.9|92382.9|92410.5|92360.5|903
1603251600000|2020-10-21 03:40:00|92421.8|92371.8|92403|92353|92426.3|92376.3|92397|92347|839
1603251900000|2020-10-21 03:45:00|92405.1|92355.1|92397.9|92347.9|92414|92364|92396.6|92346.6|957
1603252200000|2020-10-21 03:50:00|92398|92348|92434.4|92384.4|92439.8|92389.8|92397.6|92347.6|831
1603252500000|2020-10-21 03:55:00|92433.4|92383.4|92413.5|92363.5|92437.5|92387.5|92402.2|92352.2|709
1603252800000|2020-10-21 04:00:00|92415.5|92365.5|92409|92359|92434.1|92384.1|92408.8|92358.8|880
1603253100000|2020-10-21 04:05:00|92409.6|92359.6|92415.9|92365.9|92426.3|92376.3|92398.5|92348.5|890
1603253400000|2020-10-21 04:10:00|92416.2|92366.2|92410.4|92360.4|92416.8|92366.8|92405.7|92355.7|569
1603253700000|2020-10-21 04:15:00|92409.9|92359.9|92403|92353|92417.5|92367.5|92402.3|92352.3|560
1603254000000|2020-10-21 04:20:00|92404.3|92354.3|92409.1|92359.1|92417.4|92367.4|92401.3|92351.3|658
1603254300000|2020-10-21 04:25:00|92409.9|92359.9|92389.9|92339.9|92411.7|92361.7|92386.9|92336.9|688
1603254600000|2020-10-21 04:30:00|92390|92340|92350.2|92300.2|92400.7|92350.7|92347.4|92297.4|763
1603254900000|2020-10-21 04:35:00|92351.6|92301.6|92373.7|92323.7|92402|92352|92345.2|92295.2|1004
1603255200000|2020-10-21 04:40:00|92377.4|92327.4|92368.3|92318.3|92386.5|92336.5|92360.6|92310.6|700
1603255500000|2020-10-21 04:45:00|92367.1|92317.1|92364.5|92314.5|92371.5|92321.5|92348.6|92298.6|680
1603255800000|2020-10-21 04:50:00|92364.7|92314.7|92348.8|92298.8|92375.4|92325.4|92341.4|92291.4|747
1603256100000|2020-10-21 04:55:00|92341.5|92291.5|92361|92311|92378.4|92328.4|92341.5|92291.5|756
1603256400000|2020-10-21 05:00:00|92361.8|92311.8|92359.2|92309.2|92369.6|92319.6|92349.9|92299.9|688
1603256700000|2020-10-21 05:05:00|92358.4|92308.4|92349.8|92299.8|92361.6|92311.6|92346.8|92296.8|725
1603257000000|2020-10-21 05:10:00|92350|92300|92353.4|92303.4|92369.4|92319.4|92349|92299|709
1603257300000|2020-10-21 05:15:00|92353.9|92303.9|92358.8|92308.8|92364.3|92314.3|92343.8|92293.8|884
1603257600000|2020-10-21 05:20:00|92358.7|92308.7|92381.5|92331.5|92389.2|92339.2|92350.8|92300.8|857
1603257900000|2020-10-21 05:25:00|92382.6|92332.6|92402.9|92352.9|92409.1|92359.1|92379.4|92329.4|1125
1603258200000|2020-10-21 05:30:00|92401.6|92351.6|92391.5|92341.5|92407.1|92357.1|92388.3|92338.3|883
1603258500000|2020-10-21 05:35:00|92390.7|92340.7|92393.9|92343.9|92405.5|92355.5|92390.3|92340.3|650
1603258800000|2020-10-21 05:40:00|92393.8|92343.8|92376.9|92326.9|92399.1|92349.1|92372.5|92322.5|592
1603259100000|2020-10-21 05:45:00|92377.5|92327.5|92396.4|92346.4|92405.2|92355.2|92372.5|92322.5|898
1603259400000|2020-10-21 05:50:00|92397.4|92347.4|92352.3|92302.3|92398.8|92348.8|92348.1|92298.1|822
1603259700000|2020-10-21 05:55:00|92352.7|92302.7|92362.5|92312.5|92367.7|92317.7|92339.8|92289.8|893
1603260000000|2020-10-21 06:00:00|92362.7|92312.7|92383.9|92358.9|92412.5|92373.5|92351.1|92301.1|1170
1603260300000|2020-10-21 06:05:00|92384.2|92359.2|92367.5|92342.5|92397.7|92359.3|92362.9|92326.9|790
1603260600000|2020-10-21 06:10:00|92367.6|92342.6|92257.2|92207.2|92384.1|92348.3|92241.4|92202.5|1340
1603260900000|2020-10-21 06:15:00|92257.1|92207.1|92131.6|92106.6|92262.8|92221.1|92130.5|92097.5|1420
1603261200000|2020-10-21 06:20:00|92131.7|92106.7|92149.4|92099.4|92174.5|92137.8|92091.2|92058.4|1340
1603261500000|2020-10-21 06:25:00|92148.7|92098.7|92084.3|92034.3|92175.2|92134.6|92061.6|92012.4|1576
1603261800000|2020-10-21 06:30:00|92084.6|92034.6|92112.7|92087.7|92142.7|92099.6|92083.3|92033.3|1270
1603262100000|2020-10-21 06:35:00|92112.3|92087.3|92039.5|92014.5|92113.9|92088.7|92026.6|91996.4|1407
1603262400000|2020-10-21 06:40:00|92038.8|92013.8|91940.2|91915.2|92051.2|92016.2|91932.2|91886.7|1492
1603262700000|2020-10-21 06:45:00|91940|91915|91959.4|91934.4|91966.3|91941.3|91928.5|91899.8|1290
1603263000000|2020-10-21 06:50:00|91961.5|91936.5|92008.2|91983.2|92034.4|91997.7|91946.8|91921.8|1243
1603263300000|2020-10-21 06:55:00|92008|91983|92079.1|92054.1|92081.2|92056.2|91972.7|91933.8|1537
1603263600000|2020-10-21 07:00:00|92076.7|92051.7|92170|92120|92204.3|92154.3|92063.3|92036.5|1810
1603263900000|2020-10-21 07:05:00|92169|92119|92239|92189|92240|92202.9|92145.3|92118.4|1626
1603264200000|2020-10-21 07:10:00|92239.6|92189.6|92228.1|92203.1|92291.2|92247|92205.6|92166.8|1623
1603264500000|2020-10-21 07:15:00|92240.2|92190.2|92288.1|92263.1|92297.4|92272.4|92230.6|92190.2|1564
1603264800000|2020-10-21 07:20:00|92288.3|92263.3|92327.1|92302.1|92340.8|92315.8|92287.2|92262.2|1462
1603265100000|2020-10-21 07:25:00|92326.8|92301.8|92331.8|92306.8|92358.4|92333.4|92287.4|92262.4|1455
1603265400000|2020-10-21 07:30:00|92329.9|92304.9|92307.2|92282.2|92397.1|92367.2|92307.1|92282.1|1572
1603265700000|2020-10-21 07:35:00|92307.5|92282.5|92199.2|92149.2|92320.7|92295.7|92196.9|92146.9|1561
1603266000000|2020-10-21 07:40:00|92200.9|92150.9|92198.7|92173.7|92218.8|92185.9|92134.2|92099.9|1451
1603266300000|2020-10-21 07:45:00|92198.2|92173.2|92207.2|92157.2|92225.1|92197.2|92161.2|92119.2|1627
1603266600000|2020-10-21 07:50:00|92207.1|92157.1|92185.5|92135.5|92267.4|92225.8|92174.8|92124.8|1600
1603266900000|2020-10-21 07:55:00|92184|92134|91985.5|91935.5|92185.9|92151.2|91940.5|91907.8|1911
1603267200000|2020-10-21 08:00:00|91985.2|91935.2|92025.4|91975.4|92065.4|92032.1|91947.4|91906.9|1719
1603267500000|2020-10-21 08:05:00|92024.9|91974.9|91952.8|91927.8|92049.4|92011.1|91939.1|91900|1521
1603267800000|2020-10-21 08:10:00|91953|91928|91936.2|91911.2|91975.5|91934.3|91903.9|91878.9|1344
1603268100000|2020-10-21 08:15:00|91937.2|91912.2|92035.5|92010.5|92036|92011|91900.7|91875.7|1515
1603268400000|2020-10-21 08:20:00|92035.7|92010.7|92204.3|92154.3|92214.3|92164.3|92027|92002|1613
1603268700000|2020-10-21 08:25:00|92205.5|92155.5|92142|92092|92230.2|92196.1|92124.7|92078.4|1658
1603269000000|2020-10-21 08:30:00|92141.7|92091.7|92136.4|92086.4|92211.5|92172.5|92114.1|92078.3|1575
1603269300000|2020-10-21 08:35:00|92136.3|92086.3|92102.1|92077.1|92141.5|92107.8|92093|92051.8|1253
1603269600000|2020-10-21 08:40:00|92101.9|92076.9|92111.9|92061.9|92152|92117.4|92096.7|92054.2|1278
1603269900000|2020-10-21 08:45:00|92111.1|92061.1|92205.4|92155.4|92225.8|92180.5|92104.5|92058.8|1527
1603270200000|2020-10-21 08:50:00|92205.3|92155.3|92299.8|92249.8|92326.3|92278|92199.2|92150.5|1509
1603270500000|2020-10-21 08:55:00|92297.8|92247.8|92330.6|92305.6|92347.8|92309.3|92268.8|92232.1|1514
1603270800000|2020-10-21 09:00:00|92330.7|92305.7|92259.9|92234.9|92354.8|92325.9|92259.9|92229|1429
1603271100000|2020-10-21 09:05:00|92261.1|92236.1|92260.6|92210.6|92286|92247.6|92231.8|92193.1|1463
1603271400000|2020-10-21 09:10:00|92260.8|92210.8|92369.1|92319.1|92375.8|92339.4|92247.2|92210.8|1502
1603271700000|2020-10-21 09:15:00|92368.6|92318.6|92311.1|92261.1|92378.4|92338.2|92270.4|92226.5|1392
1603272000000|2020-10-21 09:20:00|92311.6|92261.6|92296.9|92271.9|92328.4|92288|92281.2|92252.7|1405
1603272300000|2020-10-21 09:25:00|92297.3|92272.3|92320.4|92270.4|92356.9|92319.6|92295.5|92257.4|1360
1603272600000|2020-10-21 09:30:00|92321|92271|92337.6|92287.6|92347.1|92304.1|92260.6|92221.6|1494
1603272900000|2020-10-21 09:35:00|92336.2|92286.2|92325.2|92275.2|92361.9|92311.9|92309.3|92273|1512
1603273200000|2020-10-21 09:40:00|92325.3|92275.3|92281.1|92256.1|92325.7|92289.9|92275.9|92227.3|1396
1603273500000|2020-10-21 09:45:00|92281.3|92256.3|92269.2|92244.2|92322.4|92288.2|92258.3|92217.8|1230
1603273800000|2020-10-21 09:50:00|92269.6|92244.6|92267|92242|92284.1|92253|92239.7|92189.7|1250
1603274100000|2020-10-21 09:55:00|92266.5|92241.5|92285|92235|92326.2|92285.7|92237.5|92203.8|1371
1603274400000|2020-10-21 10:00:00|92286.5|92236.5|92257|92207|92292.9|92267.6|92207.4|92157.4|1479
1603274700000|2020-10-21 10:05:00|92257.9|92207.9|92254|92229|92299.3|92261.9|92252.7|92207.9|1195
1603275000000|2020-10-21 10:10:00|92254.9|92229.9|92272.5|92222.5|92273.2|92231.6|92233.5|92188.3|1208
1603275300000|2020-10-21 10:15:00|92274.5|92224.5|92252.5|92202.5|92318.7|92284.5|92245.7|92198|1398
1603275600000|2020-10-21 10:20:00|92254.3|92204.3|92218.7|92168.7|92260.6|92227.6|92173.2|92137.9|1150
1603275900000|2020-10-21 10:25:00|92218.6|92168.6|92232.4|92182.4|92266.1|92218.4|92206.3|92167.9|1048
1603276200000|2020-10-21 10:30:00|92232.6|92182.6|92244|92219|92265|92220|92197.5|92160.3|1119
1603276500000|2020-10-21 10:35:00|92245.1|92220.1|92153.5|92128.5|92248.4|92220.1|92149.6|92110.3|973
1603276800000|2020-10-21 10:40:00|92152|92127|92177|92152|92215.2|92165.2|92141.9|92104|1058
1603277100000|2020-10-21 10:45:00|92177.8|92152.8|92104|92079|92193.1|92156.6|92078|92037.5|1323
1603277400000|2020-10-21 10:50:00|92104.4|92079.4|92123.3|92098.3|92133.3|92108.3|92098.4|92059.3|958
1603277700000|2020-10-21 10:55:00|92123.7|92098.7|92135|92085|92204|92170.9|92107.4|92074.3|1251
1603278000000|2020-10-21 11:00:00|92141.3|92091.3|92182.8|92157.8|92214.3|92173.5|92124.8|92087.9|1528
1603278300000|2020-10-21 11:05:00|92183|92158|92157.1|92132.1|92202.6|92174.7|92143.8|92107.5|1134
1603278600000|2020-10-21 11:10:00|92157.2|92132.2|92137.9|92112.9|92178.5|92139.1|92127.9|92102.9|1177
1603278900000|2020-10-21 11:15:00|92137.7|92112.7|92105.4|92080.4|92143.8|92113.9|92100.4|92075.4|1147
1603279200000|2020-10-21 11:20:00|92105.9|92080.9|92172.4|92122.4|92178|92142.9|92105.4|92080.4|941
1603279500000|2020-10-21 11:25:00|92171.9|92121.9|92190.9|92165.9|92204|92169.8|92150.9|92110.2|1390
1603279800000|2020-10-21 11:30:00|92191.1|92166.1|92210|92185|92239.7|92199.3|92184.7|92144|1399
1603280100000|2020-10-21 11:35:00|92210.1|92185.1|92219.6|92194.6|92237.2|92207.3|92178.5|92143.8|1205
1603280400000|2020-10-21 11:40:00|92219.9|92194.9|92231.3|92206.3|92245.8|92208.4|92186.4|92161.4|1004
1603280700000|2020-10-21 11:45:00|92231.2|92206.2|92266.3|92241.3|92281.9|92248.7|92218.8|92193.8|1448
1603281000000|2020-10-21 11:50:00|92265.2|92240.2|92221.7|92196.7|92277.3|92242.6|92218.6|92193.6|1254
1603281300000|2020-10-21 11:55:00|92221.5|92196.5|92173|92148|92221.5|92196.5|92168.3|92143.3|1282
1603281600000|2020-10-21 12:00:00|92172.7|92147.7|92222.5|92172.5|92229.4|92182.7|92144.6|92110|1539
1603281900000|2020-10-21 12:05:00|92222.8|92172.8|92232|92182|92273.8|92244.5|92203.4|92165.7|1329
1603282200000|2020-10-21 12:10:00|92232.1|92182.1|92263.4|92238.4|92310.2|92262.3|92229.8|92179.8|1193
1603282500000|2020-10-21 12:15:00|92263.9|92238.9|92157.7|92107.7|92265|92240|92143.8|92107.7|1387
1603282800000|2020-10-21 12:20:00|92158.8|92108.8|92227.4|92202.4|92243.8|92203.4|92123.9|92087.5|1746
1603283100000|2020-10-21 12:25:00|92227.2|92202.2|92175|92150|92234|92209|92173.5|92148.5|1231
1603283400000|2020-10-21 12:30:00|92174.8|92149.8|92107.5|92057.5|92184.9|92150.6|92053.2|92015.4|1647
1603283700000|2020-10-21 12:35:00|92110.7|92060.7|92006|91956|92113.7|92078.1|91985.1|91935.1|1536
1603284000000|2020-10-21 12:40:00|92006.8|91956.8|92138.6|92088.6|92140.7|92105.2|91983.8|91934.9|1512
1603284300000|2020-10-21 12:45:00|92141.7|92091.7|92162.6|92112.6|92186|92143.9|92094.8|92044.8|1427
1603284600000|2020-10-21 12:50:00|92162.8|92112.8|92109.2|92084.2|92179.4|92140.9|92095.3|92057.3|1400
1603284900000|2020-10-21 12:55:00|92110|92085|92154.7|92104.7|92171.5|92127|92057.9|92020.4|1501
1603285200000|2020-10-21 13:00:00|92152.9|92102.9|92290.2|92240.2|92359.5|92309.5|92138.2|92096.7|1771
1603285500000|2020-10-21 13:05:00|92288.9|92238.9|92233.4|92208.4|92297.7|92263.4|92202.7|92152.7|1528
1603285800000|2020-10-21 13:10:00|92234|92209|92257.8|92207.8|92288.9|92251.3|92211.4|92175.7|1290
1603286100000|2020-10-21 13:15:00|92257.3|92207.3|92283.4|92258.4|92339.8|92289.8|92240.2|92202.2|1424
1603286400000|2020-10-21 13:20:00|92283.2|92258.2|92263.6|92213.6|92305.4|92260.2|92239.4|92195.8|1413
1603286700000|2020-10-21 13:25:00|92263.1|92213.1|92351.5|92301.5|92374.2|92328.8|92263|92213|1497
1603287000000|2020-10-21 13:30:00|92351.4|92301.4|92247.1|92222.1|92361.1|92311.1|92210|92176.4|1865
1603287300000|2020-10-21 13:35:00|92247|92222|92274.7|92224.7|92327.9|92290.6|92244.9|92204.6|1619
1603287600000|2020-10-21 13:40:00|92274.6|92224.6|92241|92191|92284.7|92244.6|92213|92169.7|1752
1603287900000|2020-10-21 13:45:00|92240.3|92190.3|92158.1|92133.1|92256.3|92219.2|92152.1|92113.4|1656
1603288200000|2020-10-21 13:50:00|92163.6|92138.6|92117.9|92067.9|92169.5|92140.6|92101.8|92051.8|1506
1603288500000|2020-10-21 13:55:00|92118.1|92068.1|92072.2|92022.2|92126.9|92079.4|92054.4|92004.4|1777
1603288800000|2020-10-21 14:00:00|92070.1|92020.1|92057.7|92032.7|92124.3|92074.3|92041.8|91991.8|1828
1603289100000|2020-10-21 14:05:00|92058.8|92033.8|92141.7|92091.7|92144|92094.3|92000.2|91962|1858
1603289400000|2020-10-21 14:10:00|92141.6|92091.6|92053.3|92003.3|92141.7|92105.3|92029.9|91992.7|1579
1603289700000|2020-10-21 14:15:00|92053.5|92003.5|91997.3|91947.3|92090.3|92046.6|91977.2|91927.2|1673
1603290000000|2020-10-21 14:20:00|91997.6|91947.6|91959.8|91909.8|91997.6|91947.6|91909.3|91859.3|1729
1603290300000|2020-10-21 14:25:00|91959.3|91909.3|91900.2|91850.2|91985.9|91935.9|91890|91840|1737
1603290600000|2020-10-21 14:30:00|91900.1|91850.1|91832.7|91807.7|91922.7|91888.1|91828.3|91792.2|1754
1603290900000|2020-10-21 14:35:00|91832.8|91807.8|91875.3|91850.3|91876.1|91850.8|91798.3|91759.4|1739
1603291200000|2020-10-21 14:40:00|91875.2|91850.2|91848.6|91798.6|91882.5|91850.3|91825.2|91789.9|1785
1603291500000|2020-10-21 14:45:00|91848.2|91798.2|91908.1|91858.1|91908.8|91860|91811.9|91766.9|1630
1603291800000|2020-10-21 14:50:00|91908.4|91858.4|91949.3|91899.3|91970.6|91931.7|91867.2|91817.2|1802
1603292100000|2020-10-21 14:55:00|91949.1|91899.1|92004.9|91954.9|92018|91979.2|91929|91891.6|1863
1603292400000|2020-10-21 15:00:00|92008.2|91958.2|92109.9|92059.9|92114.4|92067.8|92008.2|91958.2|1911
1603292700000|2020-10-21 15:05:00|92107.9|92057.9|92064.7|92014.7|92113.3|92063.3|92015.6|91969.3|1700
1603293000000|2020-10-21 15:10:00|92064.9|92014.9|92145.1|92095.1|92147.2|92097.2|92064.7|92014.7|1742
1603293300000|2020-10-21 15:15:00|92145.6|92095.6|92076.5|92051.5|92186.4|92136.4|92071.2|92021.2|1751
1603293600000|2020-10-21 15:20:00|92077.7|92052.7|92078.5|92028.5|92145.6|92096|92061|92016.8|1813
1603293900000|2020-10-21 15:25:00|92078.4|92028.4|92085.9|92035.9|92132.3|92096|92078.4|92028.4|1625
1603294200000|2020-10-21 15:30:00|92086.8|92036.8|92026.8|91976.8|92088.8|92038.8|92012.5|91965.9|1654
1603294500000|2020-10-21 15:35:00|92028.2|91978.2|91997.8|91972.8|92029.9|91979.9|91968|91928.6|1539
1603294800000|2020-10-21 15:40:00|91998.1|91973.1|91975.3|91950.3|92016.4|91980.7|91969.4|91935.5|1296
1603295100000|2020-10-21 15:45:00|91975.5|91950.5|91995.7|91970.7|92016.7|91979.7|91973.9|91936|1434
1603295400000|2020-10-21 15:50:00|91995.1|91970.1|92007.2|91957.2|92012|91971.3|91969.3|91934.5|1278
1603295700000|2020-10-21 15:55:00|92006.8|91956.8|92069.6|92019.6|92081.8|92042.4|91986.6|91945.1|1360
1603296000000|2020-10-21 16:00:00|92065.6|92015.6|92000.5|91950.5|92071.8|92021.8|91978.3|91939.5|1604
1603296300000|2020-10-21 16:05:00|92000.9|91950.9|91997.5|91947.5|92011.2|91961.2|91973.5|91939.1|1197
1603296600000|2020-10-21 16:10:00|91997.8|91947.8|92032.7|91982.7|92039.5|91993.8|91982.3|91942.1|1353
1603296900000|2020-10-21 16:15:00|92032.3|91982.3|92052.3|92002.3|92064.1|92014.1|92015|91973.2|1375
1603297200000|2020-10-21 16:20:00|92051.2|92001.2|91925.2|91875.2|92055.4|92005.4|91863.3|91813.3|1690
1603297500000|2020-10-21 16:25:00|91925|91875|91908.5|91858.5|91939.8|91889.8|91894.1|91858.4|1481
1603297800000|2020-10-21 16:30:00|91910.5|91860.5|91966.9|91916.9|91971.8|91921.8|91894.4|91847.8|1665
1603298100000|2020-10-21 16:35:00|91967.8|91917.8|92015|91965|92033.7|91992.8|91959.5|91909.5|1486
1603298400000|2020-10-21 16:40:00|92014.9|91964.9|91990.2|91940.2|92016.3|91976.6|91977.6|91937.7|1287
1603298700000|2020-10-21 16:45:00|91990.7|91940.7|92027.1|91977.1|92031.1|91989.2|91962.9|91926.5|1393
1603299000000|2020-10-21 16:50:00|92027|91977|92047.6|91997.6|92054.2|92004.2|92019.4|91969.4|1233
1603299300000|2020-10-21 16:55:00|92051.1|92001.1|92041.4|91991.4|92125.2|92075.2|92013.1|91970.7|1875
1603299600000|2020-10-21 17:00:00|92040.6|91990.6|91989.5|91939.5|92062.8|92019.4|91977.8|91935.1|1379
1603299900000|2020-10-21 17:05:00|91991.4|91941.4|92015.1|91965.1|92022|91983.8|91974.6|91938|1194
1603300200000|2020-10-21 17:10:00|92013.3|91963.3|92064.7|92014.7|92066.5|92020.8|92002.7|91962.8|1174
1603300500000|2020-10-21 17:15:00|92062.9|92012.9|92087.2|92037.2|92109.3|92059.3|92062|92012|1208
1603300800000|2020-10-21 17:20:00|92086.9|92036.9|92116|92066|92120.2|92070.2|92085.2|92035.2|1124
1603301100000|2020-10-21 17:25:00|92116.2|92066.2|92130.1|92080.1|92142.1|92092.1|92113.1|92063.1|1097
1603301400000|2020-10-21 17:30:00|92129.5|92079.5|92096.4|92046.4|92136.5|92086.5|92091|92041|1068
1603301700000|2020-10-21 17:35:00|92095.3|92045.3|92151.9|92101.9|92154|92104|92094.9|92044.9|1014
1603302000000|2020-10-21 17:40:00|92152.1|92102.1|92127|92077|92160.4|92110.4|92126.9|92076.9|1061
1603302300000|2020-10-21 17:45:00|92126.3|92076.3|92077.1|92027.1|92130.7|92080.7|92072.9|92022.9|987
1603302600000|2020-10-21 17:50:00|92077.9|92027.9|92061|92011|92088.6|92038.6|92058.9|92008.9|1123
1603302900000|2020-10-21 17:55:00|92060.6|92010.6|92036.3|91986.3|92077.2|92027.2|91998.2|91948.2|1337
1603303200000|2020-10-21 18:00:00|92035.7|91985.7|92037|91987|92037.9|91987.9|91962|91912|1532
1603303500000|2020-10-21 18:05:00|92036.2|91986.2|92033.7|91983.7|92057.2|92007.2|92030.9|91980.9|1041
1603303800000|2020-10-21 18:10:00|92033.9|91983.9|91996.8|91946.8|92040.8|91990.8|91994.4|91944.4|910
1603304100000|2020-10-21 18:15:00|91996.5|91946.5|92007.5|91957.5|92009.8|91959.8|91990.4|91940.4|904
1603304400000|2020-10-21 18:20:00|92007.3|91957.3|92005.5|91955.5|92018.8|91968.8|91992.5|91952.4|934
1603304700000|2020-10-21 18:25:00|92005.7|91955.7|91977.5|91927.5|92007.7|91966.8|91958.5|91908.5|1238
1603305000000|2020-10-21 18:30:00|91977.4|91927.4|91958.9|91908.9|91980.6|91930.6|91951.8|91903.7|981
1603305300000|2020-10-21 18:35:00|91957.8|91907.8|91988.5|91938.5|91994.6|91944.6|91952.8|91902.8|853
1603305600000|2020-10-21 18:40:00|91988.1|91938.1|91998|91948|92002.8|91968.6|91978.9|91928.9|835
1603305900000|2020-10-21 18:45:00|91997.2|91947.2|92062.1|92012.1|92063.3|92025.5|91994.5|91944.5|1001
1603306200000|2020-10-21 18:50:00|92061.5|92011.5|92061.5|92011.5|92069.1|92025.7|92046.8|91999|1048
1603306500000|2020-10-21 18:55:00|92061.8|92011.8|92024.7|91974.7|92065.7|92015.7|92014.8|91964.8|1090
1603306800000|2020-10-21 19:00:00|92025|91975|92038.3|91988.3|92050|92011.2|92018.6|91968.6|963
1603307100000|2020-10-21 19:05:00|92038|91988|92108.6|92058.6|92116.2|92066.2|92029.9|91987.8|942
1603307400000|2020-10-21 19:10:00|92107.8|92057.8|92090|92040|92112.9|92062.9|92087.2|92037.2|1017
1603307700000|2020-10-21 19:15:00|92091.5|92041.5|92146.5|92096.5|92155.9|92105.9|92089.5|92039.5|1030
1603308000000|2020-10-21 19:20:00|92146.6|92096.6|92078.2|92028.2|92149.3|92099.3|92071.8|92021.8|1178
1603308300000|2020-10-21 19:25:00|92078.5|92028.5|92079|92029|92094.1|92044.1|92075|92025|1020
1603308600000|2020-10-21 19:30:00|92080|92030|92141|92091|92155.1|92105.1|92063.5|92023.7|884
1603308900000|2020-10-21 19:35:00|92139.5|92089.5|92103|92053|92142.2|92092.2|92083.6|92033.6|1192
1603309200000|2020-10-21 19:40:00|92103.4|92053.4|92154|92104|92156.9|92106.9|92100.2|92050.2|1017
1603309500000|2020-10-21 19:45:00|92154.5|92104.5|92163.4|92113.4|92183.1|92133.1|92144.6|92094.6|909
1603309800000|2020-10-21 19:50:00|92164.3|92114.3|92158.8|92108.8|92170.3|92120.9|92141.9|92103.1|774
1603310100000|2020-10-21 19:55:00|92163.7|92113.7|92166.8|92116.8|92204.4|92154.4|92151.9|92101.9|1326
1603310400000|2020-10-21 20:00:00|92166.6|92116.6|92160.2|92110.2|92172.1|92122.1|92126.8|92076.8|1365
1603310700000|2020-10-21 20:05:00|92160.3|92110.3|92166.2|92116.2|92169.7|92119.7|92152.3|92102.3|1046
1603311000000|2020-10-21 20:10:00|92166.3|92116.3|92228.4|92178.4|92236.3|92186.3|92157.9|92107.9|1166
1603311300000|2020-10-21 20:15:00|92224.2|92174.2|92212.3|92162.3|92231.7|92181.7|92208.3|92158.3|791
1603311600000|2020-10-21 20:20:00|92212.2|92162.2|92242.9|92192.9|92255.6|92205.6|92193.3|92143.3|961
1603311900000|2020-10-21 20:25:00|92243|92193|92217.5|92167.5|92264.4|92214.4|92210|92160|1066
1603312200000|2020-10-21 20:30:00|92217.4|92167.4|92197.6|92147.6|92219|92169|92197.6|92147.6|680
1603312500000|2020-10-21 20:35:00|92197.7|92147.7|92182.2|92132.2|92200.8|92150.8|92181.8|92131.8|567
1603312800000|2020-10-21 20:40:00|92182.5|92132.5|92164.2|92114.2|92183|92133|92161.9|92111.9|627
1603313100000|2020-10-21 20:45:00|92164.4|92114.4|92194.7|92144.7|92196.4|92146.4|92164.3|92114.3|641
1603313400000|2020-10-21 20:50:00|92194.2|92144.2|92187.3|92137.3|92195|92145|92176.7|92126.7|572
1603313700000|2020-10-21 20:55:00|92185.9|92135.9|92358|92040.9|92361.7|92135.9|92161.8|92009.6|707
1603314000000|2020-10-21 21:00:00|92361|92037.8|92417.8|92040|92520|92053.3|92353.7|91981|33
1603314300000|2020-10-21 21:05:00|92433.5|92007.4|92373|92087.1|92531|92087.1|92373|91931.2|91
1603314600000|2020-10-21 21:10:00|92461.7|91939.8|92447.4|91978.6|92503.7|92087.1|92373|91938.9|261
1603314900000|2020-10-21 21:15:00|92435.5|91974.9|92471.7|91948.7|92476.6|92053.3|92337.7|91928|179
1603315200000|2020-10-21 21:20:00|92382.4|92016.8|92443.9|91899.9|92471.7|92050.9|92336.9|91884.5|204
1603315500000|2020-10-21 21:25:00|92336.9|92024.3|92362.6|91987.9|92446.2|92024.3|92336.9|91900.7|123
1603315800000|2020-10-21 21:30:00|92370.9|91962.3|92372|91981|92452.8|92040|92337.3|91920.2|185
1603316100000|2020-10-21 21:35:00|92358|91982.2|92401.2|91992.1|92470|92035|92358|91932.4|414
1603316400000|2020-10-21 21:40:00|92465|91937|92459.7|91936|92477|92078|92366.3|91935.2|232
1603316700000|2020-10-21 21:45:00|92383.1|92014.7|92442.4|91943.4|92467.3|92067.2|92315.6|91931|245
1603317000000|2020-10-21 21:50:00|92449.7|91945.3|92407.4|91922.3|92449.7|92040.3|92290.1|91922.3|137
1603317300000|2020-10-21 21:55:00|92301|92045.8|92231.3|92012.1|92457|92045.8|92200|91911|209
1603317600000|2020-10-21 22:00:00|92253.3|92022.5|92263.7|92028.3|92315.9|92159.9|92209.9|91963.4|879
1603317900000|2020-10-21 22:05:00|92265.4|92025.1|92237.4|92049.2|92295.5|92071.5|92233.7|92007.4|567
1603318200000|2020-10-21 22:10:00|92236.1|92050.5|92254.5|92059.9|92272.5|92093.2|92228.9|92014.4|494
1603318500000|2020-10-21 22:15:00|92253.7|92059.4|92229.9|92081.7|92283.9|92135|92185|92036.5|336
1603318800000|2020-10-21 22:20:00|92227.8|92092.6|92247.5|92058.4|92277.2|92099.2|92220.4|92043.8|409
1603319100000|2020-10-21 22:25:00|92256.2|92049.4|92257|92073.5|92277.1|92100.4|92219.7|92026.3|357
1603319400000|2020-10-21 22:30:00|92254.3|92077.2|92268.8|92052.1|92268.8|92094.9|92225.3|92048.3|403
1603319700000|2020-10-21 22:35:00|92264.5|92058.8|92249.1|92086.5|92264.5|92108.2|92231.2|92046.2|411
1603320000000|2020-10-21 22:40:00|92248.1|92087.8|92213.6|92163.6|92257.2|92165.5|92192.6|92071.2|534
1603320300000|2020-10-21 22:45:00|92211.5|92161.5|92196.3|92146.3|92246.8|92165.8|92190.8|92063.8|537
1603320600000|2020-10-21 22:50:00|92194.2|92144.2|92239.7|92091.1|92260.6|92173.4|92191.7|92064.4|626
1603320900000|2020-10-21 22:55:00|92238.9|92090.1|92242|92192|92255.5|92194.6|92191.3|92071.4|372
1603321200000|2020-10-21 23:00:00|92243.5|92193.5|92245.7|92195.7|92259.1|92209.1|92233.5|92183.5|740
1603321500000|2020-10-21 23:05:00|92245.8|92195.8|92251.7|92201.7|92257.1|92207.1|92239|92189|594
1603321800000|2020-10-21 23:10:00|92252.7|92202.7|92251.7|92201.7|92262.6|92212.6|92246.3|92196.3|592
1603322100000|2020-10-21 23:15:00|92251.6|92201.6|92247.5|92197.5|92292.9|92203.9|92216.5|92126.8|867
1603322400000|2020-10-21 23:20:00|92245.5|92195.5|92285.7|92235.7|92321.7|92237.8|92241.3|92147.1|686
1603322700000|2020-10-21 23:25:00|92285.8|92235.8|92275.5|92225.5|92326|92237|92272|92175.7|491
1603323000000|2020-10-21 23:30:00|92271.7|92221.7|92288.8|92238.8|92333|92245.3|92271.1|92181.5|531
1603323300000|2020-10-21 23:35:00|92288.9|92238.9|92313|92263|92351.2|92274.1|92279|92183|991
1603323600000|2020-10-21 23:40:00|92318.6|92268.6|92404.5|92354.5|92450.2|92361.9|92313.9|92263.9|1220
1603323900000|2020-10-21 23:45:00|92403.8|92353.8|92439.3|92389.3|92470.6|92420.6|92390.5|92340.5|1040
1603324200000|2020-10-21 23:50:00|92439.9|92389.9|92433.7|92383.7|92473.5|92394.9|92413.6|92335.2|793
1603324500000|2020-10-21 23:55:00|92435.5|92385.5|92408.5|92358.5|92470.9|92385.5|92388.3|92299.7|659
1603324800000|2020-10-22 00:00:00|92416.6|92366.6|92378.9|92328.9|92510.5|92397|92378.4|92286.8|1286
1603325100000|2020-10-22 00:05:00|92379.6|92329.6|92351.5|92301.5|92508.5|92386.4|92342.2|92266.7|1209
1603325400000|2020-10-22 00:10:00|92351.8|92301.8|92439.4|92389.4|92484.6|92396.8|92331.7|92281.7|1089
1603325700000|2020-10-22 00:15:00|92439.2|92389.2|92434.1|92384.1|92484.5|92415.9|92423.6|92334.2|1089
1603326000000|2020-10-22 00:20:00|92434.3|92384.3|92432.5|92382.5|92479|92391.1|92420.5|92336.6|1003
1603326300000|2020-10-22 00:25:00|92432.3|92382.3|92463.5|92413.5|92489.4|92418.7|92421.5|92354.8|1378
1603326600000|2020-10-22 00:30:00|92463.4|92413.4|92472|92422|92509.9|92429.9|92450|92378.2|1085
1603326900000|2020-10-22 00:35:00|92472.4|92422.4|92462.3|92412.3|92494.1|92431.1|92445.2|92367.5|1087
1603327200000|2020-10-22 00:40:00|92461.9|92411.9|92454|92404|92485|92416.7|92441.7|92345.2|1065
1603327500000|2020-10-22 00:45:00|92456.1|92406.1|92459.6|92409.6|92483.6|92410.9|92427.9|92332.7|924
1603327800000|2020-10-22 00:50:00|92460|92410|92441.4|92391.4|92468.3|92418.3|92426.8|92376.8|907
1603328100000|2020-10-22 00:55:00|92440.6|92390.6|92450.8|92400.8|92477.5|92403.2|92422|92332|974
1603328400000|2020-10-22 01:00:00|92455.9|92405.9|92395.4|92345.4|92477|92410.1|92386.9|92336.9|1221
1603328700000|2020-10-22 01:05:00|92390.3|92340.3|92443.8|92393.8|92466.5|92416.5|92390.2|92340.2|893
1603329000000|2020-10-22 01:10:00|92443.5|92393.5|92418.1|92368.1|92446.7|92396.7|92405.6|92355.6|877
1603329300000|2020-10-22 01:15:00|92417.8|92367.8|92410.7|92360.7|92446.1|92396.1|92405.1|92355.1|984
1603329600000|2020-10-22 01:20:00|92410.3|92360.3|92440.4|92390.4|92453.8|92403.8|92402.5|92352.5|954
1603329900000|2020-10-22 01:25:00|92441.5|92391.5|92497.3|92447.3|92500|92450|92430.8|92380.8|949
1603330200000|2020-10-22 01:30:00|92497|92447|92484.2|92434.2|92498.5|92448.5|92424.3|92374.3|1184
1603330500000|2020-10-22 01:35:00|92485.4|92435.4|92470.4|92420.4|92529|92461.5|92469.7|92390.5|969
1603330800000|2020-10-22 01:40:00|92468.7|92418.7|92482.7|92432.7|92492|92442|92468.7|92418.7|881
1603331100000|2020-10-22 01:45:00|92483.8|92433.8|92483.6|92433.6|92495|92445|92470.5|92420.5|904
1603331400000|2020-10-22 01:50:00|92483.4|92433.4|92483.1|92433.1|92500.6|92450.6|92469.6|92419.6|995
1603331700000|2020-10-22 01:55:00|92482.4|92432.4|92533.3|92483.3|92573.9|92523.9|92482.4|92432.4|1069
1603332000000|2020-10-22 02:00:00|92535|92485|92538.6|92488.6|92588.7|92538.7|92504.2|92454.2|1142
1603332300000|2020-10-22 02:05:00|92538.3|92488.3|92542|92492|92583.7|92533.7|92522.7|92472.7|1002
1603332600000|2020-10-22 02:10:00|92541.9|92491.9|92566.7|92516.7|92594.6|92544.6|92531.1|92481.1|1208
1603332900000|2020-10-22 02:15:00|92567|92517|92594.3|92544.3|92616.1|92566.1|92562.5|92512.5|1016
1603333200000|2020-10-22 02:20:00|92595.6|92545.6|92588.3|92538.3|92627.5|92577.5|92566.7|92516.7|1001
1603333500000|2020-10-22 02:25:00|92587.1|92537.1|92561.7|92511.7|92591.5|92541.5|92557.2|92507.2|783
1603333800000|2020-10-22 02:30:00|92561.8|92511.8|92554.4|92504.4|92567.5|92517.5|92552.2|92502.2|835
1603334100000|2020-10-22 02:35:00|92554.6|92504.6|92536.3|92486.3|92560.3|92510.3|92532.4|92482.4|757
1603334400000|2020-10-22 02:40:00|92536.5|92486.5|92541.9|92491.9|92557.2|92507.2|92525.5|92475.5|758
1603334700000|2020-10-22 02:45:00|92540.8|92490.8|92531.6|92481.6|92552.3|92502.3|92477.3|92427.3|1093
1603335000000|2020-10-22 02:50:00|92533.6|92483.6|92543.7|92493.7|92577.3|92501.7|92506.5|92414.6|1060
1603335300000|2020-10-22 02:55:00|92545.3|92495.3|92544.1|92494.1|92577.9|92503|92474.8|92395.3|1127
1603335600000|2020-10-22 03:00:00|92539.6|92489.6|92519.6|92469.6|92572.5|92522.5|92511.1|92461.1|956
1603335900000|2020-10-22 03:05:00|92519|92469|92526.4|92476.4|92530.7|92480.7|92518.7|92468.7|622
1603336200000|2020-10-22 03:10:00|92527.2|92477.2|92536.8|92486.8|92545.5|92495.5|92516.4|92466.4|905
1603336500000|2020-10-22 03:15:00|92536.6|92486.6|92529.1|92479.1|92544.4|92494.4|92508|92458|952
1603336800000|2020-10-22 03:20:00|92529.5|92479.5|92538.1|92488.1|92542.5|92492.5|92516|92466|746
1603337100000|2020-10-22 03:25:00|92537.7|92487.7|92538.1|92488.1|92565.1|92515.1|92528.3|92478.3|832
1603337400000|2020-10-22 03:30:00|92533.7|92483.7|92548.2|92498.2|92576.5|92526.5|92533.4|92483.4|643
1603337700000|2020-10-22 03:35:00|92547|92497|92563.9|92513.9|92580.6|92530.6|92546|92496|698
1603338000000|2020-10-22 03:40:00|92564.3|92514.3|92545.6|92495.6|92569.8|92519.8|92526.8|92476.8|543
1603338300000|2020-10-22 03:45:00|92546|92496|92549.5|92499.5|92554.6|92504.6|92532.4|92482.4|509
1603338600000|2020-10-22 03:50:00|92550.6|92500.6|92535.8|92485.8|92552.3|92502.3|92531.4|92481.4|610
1603338900000|2020-10-22 03:55:00|92536.9|92486.9|92548|92498|92558.4|92508.4|92526.1|92476.1|887
1603339200000|2020-10-22 04:00:00|92548.1|92498.1|92548.1|92498.1|92571.3|92521.3|92529.6|92479.6|784
1603339500000|2020-10-22 04:05:00|92547.3|92497.3|92547.6|92497.6|92570.8|92520.8|92536.1|92486.1|832
1603339800000|2020-10-22 04:10:00|92547.1|92497.1|92559.5|92509.5|92583.1|92533.1|92524.9|92474.9|814
1603340100000|2020-10-22 04:15:00|92559.7|92509.7|92558|92508|92562.5|92512.5|92549.9|92499.9|394
1603340400000|2020-10-22 04:20:00|92555.8|92505.8|92560.2|92510.2|92568.9|92518.9|92549.8|92499.8|521
1603340700000|2020-10-22 04:25:00|92559|92509|92540.1|92490.1|92562.8|92512.8|92528.9|92478.9|533
1603341000000|2020-10-22 04:30:00|92539.9|92489.9|92545.5|92495.5|92551|92501|92534.2|92484.2|511
1603341300000|2020-10-22 04:35:00|92546.2|92496.2|92535.3|92485.3|92550.7|92500.7|92532.8|92482.8|493
1603341600000|2020-10-22 04:40:00|92534.9|92484.9|92511.6|92461.6|92538.2|92488.2|92511.6|92461.6|590
1603341900000|2020-10-22 04:45:00|92512.4|92462.4|92504.4|92454.4|92527.6|92477.6|92503.5|92453.5|724
1603342200000|2020-10-22 04:50:00|92505.1|92455.1|92510.6|92460.6|92519.4|92469.4|92503.2|92453.2|594
1603342500000|2020-10-22 04:55:00|92510.9|92460.9|92522.6|92472.6|92529.8|92479.8|92509.1|92459.1|619
1603342800000|2020-10-22 05:00:00|92522.8|92472.8|92516.5|92466.5|92528.9|92478.9|92513.2|92463.2|801
1603343100000|2020-10-22 05:05:00|92517.5|92467.5|92440.5|92390.5|92524.2|92474.2|92437.2|92387.2|993
1603343400000|2020-10-22 05:10:00|92439.5|92389.5|92431.9|92381.9|92464.1|92414.1|92430.9|92380.9|867
1603343700000|2020-10-22 05:15:00|92432.2|92382.2|92399.5|92349.5|92455.8|92405.8|92396.6|92346.6|1018
1603344000000|2020-10-22 05:20:00|92399.2|92349.2|92390.3|92340.3|92401.6|92351.6|92389.4|92339.4|744
1603344300000|2020-10-22 05:25:00|92390.5|92340.5|92373.9|92323.9|92390.8|92340.8|92373.1|92323.1|830
1603344600000|2020-10-22 05:30:00|92375.1|92325.1|92341.8|92291.8|92383.4|92333.4|92337.6|92287.6|1012
1603344900000|2020-10-22 05:35:00|92341.7|92291.7|92337.7|92287.7|92368.6|92318.6|92331.3|92281.3|808
1603345200000|2020-10-22 05:40:00|92337.4|92287.4|92370.9|92320.9|92380.7|92330.7|92327.8|92277.8|791
1603345500000|2020-10-22 05:45:00|92369.4|92319.4|92357|92307|92374.5|92324.5|92338.7|92288.7|864
1603345800000|2020-10-22 05:50:00|92356|92306|92363.7|92313.7|92369.7|92319.7|92347.5|92297.5|808
1603346100000|2020-10-22 05:55:00|92364|92314|92378.4|92328.4|92381.6|92331.6|92348.3|92298.3|1070
1603346400000|2020-10-22 06:00:00|92378.5|92328.5|92362.8|92312.8|92380.9|92330.9|92357.1|92307.1|1008
1603346700000|2020-10-22 06:05:00|92363.2|92313.2|92313.5|92263.5|92363.2|92313.2|92302.1|92261.6|969
1603347000000|2020-10-22 06:10:00|92313.6|92263.6|92273.5|92223.5|92313.6|92263.6|92263.4|92213.4|1047
1603347300000|2020-10-22 06:15:00|92276|92226|92254.7|92204.7|92280.1|92230.1|92240.1|92197.3|1055
1603347600000|2020-10-22 06:20:00|92254.5|92204.5|92203.7|92153.7|92263.5|92226.8|92187.1|92147.8|982
1603347900000|2020-10-22 06:25:00|92203.4|92153.4|92233.2|92183.2|92248.2|92200.1|92196.1|92150.5|985
1603348200000|2020-10-22 06:30:00|92232.1|92182.1|92140.1|92090.1|92236.3|92201.5|92127|92082|1222
1603348500000|2020-10-22 06:35:00|92139.5|92089.5|92144.2|92119.2|92166.2|92132.8|92122.3|92078.8|980
1603348800000|2020-10-22 06:40:00|92143.6|92118.6|92135.6|92085.6|92156.3|92120|92064.5|92024.7|1178
1603349100000|2020-10-22 06:45:00|92137.8|92087.8|92168.4|92118.4|92175.8|92125.8|92121.6|92071.6|1097
1603349400000|2020-10-22 06:50:00|92166.8|92116.8|92270.7|92220.7|92270.7|92220.7|92158.9|92108.9|1361
1603349700000|2020-10-22 06:55:00|92270|92220|92253.7|92228.7|92294.2|92244.2|92232.7|92192.5|1338
1603350000000|2020-10-22 07:00:00|92257.9|92232.9|92310.4|92285.4|92325.7|92286.3|92204|92179|1745
1603350300000|2020-10-22 07:05:00|92310.9|92285.9|92274.7|92224.7|92386.5|92357.2|92254.7|92217.7|1784
1603350600000|2020-10-22 07:10:00|92274.6|92224.6|92240.6|92190.6|92340.8|92302.7|92240.2|92190.2|1728
1603350900000|2020-10-22 07:15:00|92240.4|92190.4|92184.8|92134.8|92247.2|92201.8|92179.6|92129.6|1521
1603351200000|2020-10-22 07:20:00|92184.9|92134.9|92179.3|92129.3|92257.4|92207.4|92146.7|92119.2|1508
1603351500000|2020-10-22 07:25:00|92180.1|92130.1|92108.8|92058.8|92193.2|92153.4|92092.2|92042.2|1537
1603351800000|2020-10-22 07:30:00|92112.7|92062.7|92035.7|91985.7|92143.4|92101.5|92033.5|91983.5|1650
1603352100000|2020-10-22 07:35:00|92035.2|91985.2|92080|92030|92111.3|92071.1|92011.4|91961.4|1588
1603352400000|2020-10-22 07:40:00|92079.6|92029.6|92086.4|92036.4|92098.9|92063.7|92039.6|92000.5|1428
1603352700000|2020-10-22 07:45:00|92086.3|92036.3|92044|91994|92118.5|92079|92016.5|91975.3|1490
1603353000000|2020-10-22 07:50:00|92044.9|91994.9|92046|91996|92074.4|92033|92007.6|91971.8|1307
1603353300000|2020-10-22 07:55:00|92047.1|91997.1|92052.1|92027.1|92092.6|92054.7|92008|91970.1|1258
1603353600000|2020-10-22 08:00:00|92052.4|92027.4|92098.3|92073.3|92143.7|92103|92052.1|92027.1|1462
1603353900000|2020-10-22 08:05:00|92098.4|92073.4|92158.1|92108.1|92165|92128.3|92089.9|92056|1468
1603354200000|2020-10-22 08:10:00|92160|92110|92191.7|92166.7|92194.3|92169.3|92137.8|92100|1109
1603354500000|2020-10-22 08:15:00|92191.3|92166.3|92268.9|92218.9|92294.8|92244.8|92190.4|92165.4|1367
1603354800000|2020-10-22 08:20:00|92269.9|92219.9|92194.2|92169.2|92272.1|92227.8|92189.5|92164.5|1061
1603355100000|2020-10-22 08:25:00|92193.5|92168.5|92148.5|92123.5|92194.5|92169.5|92142.2|92106.4|1214
1603355400000|2020-10-22 08:30:00|92148.7|92123.7|92161.8|92136.8|92174.8|92143.3|92118.1|92090|1383
1603355700000|2020-10-22 08:35:00|92161.7|92136.7|92192.8|92167.8|92222.1|92185.1|92144.8|92119.8|1282
1603356000000|2020-10-22 08:40:00|92193.2|92168.2|92174.1|92124.1|92219.9|92194.9|92172.8|92122.8|988
1603356300000|2020-10-22 08:45:00|92174.4|92124.4|92236.1|92211.1|92238.1|92213.1|92149.7|92114.5|1325
1603356600000|2020-10-22 08:50:00|92235.4|92210.4|92248.5|92223.5|92276.2|92238.5|92230.9|92197|1402
1603356900000|2020-10-22 08:55:00|92248.6|92223.6|92291.4|92266.4|92327.1|92297.1|92246.1|92221.1|1491
1603357200000|2020-10-22 09:00:00|92293.8|92268.8|92344.3|92319.3|92358.1|92325.1|92278.7|92246.9|1454
1603357500000|2020-10-22 09:05:00|92345.3|92320.3|92359.8|92334.8|92427.9|92384.2|92345.3|92320.3|1562
1603357800000|2020-10-22 09:10:00|92360.4|92335.4|92416|92391|92437.7|92412.7|92351.6|92326.6|1590
1603358100000|2020-10-22 09:15:00|92415.7|92390.7|92313.1|92288.1|92426.3|92396.6|92284|92256.5|1451
1603358400000|2020-10-22 09:20:00|92312.9|92287.9|92288.8|92263.8|92353.1|92323.7|92288.8|92257.1|1310
1603358700000|2020-10-22 09:25:00|92289.2|92264.2|92264.6|92239.6|92309.4|92273.7|92243.5|92211.6|1439
1603359000000|2020-10-22 09:30:00|92264.1|92239.1|92325.1|92275.1|92329.2|92297.3|92228.3|92203.3|1321
1603359300000|2020-10-22 09:35:00|92325|92275|92455.5|92430.5|92460.9|92435.9|92324.9|92274.9|1544
1603359600000|2020-10-22 09:40:00|92455.4|92430.4|92476.4|92426.4|92503.7|92464|92408.7|92378.1|1423
1603359900000|2020-10-22 09:45:00|92476.6|92426.6|92500.7|92475.7|92517.3|92480.8|92455|92412.5|1151
1603360200000|2020-10-22 09:50:00|92500.4|92475.4|92431.8|92381.8|92511.8|92475.7|92419.4|92376.8|1462
1603360500000|2020-10-22 09:55:00|92431.1|92381.1|92370.1|92320.1|92432.4|92382.4|92357.2|92318.4|1201
1603360800000|2020-10-22 10:00:00|92370|92320|92437.8|92387.8|92450.6|92410.8|92358.2|92317.3|1266
1603361100000|2020-10-22 10:05:00|92437.2|92387.2|92391.3|92366.3|92449.6|92409.2|92389.9|92364.9|1292
1603361400000|2020-10-22 10:10:00|92390.5|92365.5|92378.7|92353.7|92419.7|92385.6|92377|92343.8|1111
1603361700000|2020-10-22 10:15:00|92376.2|92351.2|92271.7|92221.7|92392|92358.4|92250.5|92218.4|1457
1603362000000|2020-10-22 10:20:00|92256.3|92231.3|92264.5|92239.5|92295.1|92260.9|92243.7|92210.4|1312
1603362300000|2020-10-22 10:25:00|92266|92241|92296.7|92246.7|92297.9|92247.9|92239.1|92205.7|1191
1603362600000|2020-10-22 10:30:00|92296.4|92246.4|92250.7|92225.7|92306.9|92273.3|92239.5|92214.5|1104
1603362900000|2020-10-22 10:35:00|92251.3|92226.3|92234.9|92209.9|92269.5|92229.7|92179.4|92146.2|1139
1603363200000|2020-10-22 10:40:00|92233|92208|92188.6|92163.6|92243.2|92209.7|92166.8|92141.8|1115
1603363500000|2020-10-22 10:45:00|92187.7|92162.7|92211.4|92186.4|92222|92197|92186|92161|1214
1603363800000|2020-10-22 10:50:00|92211.2|92186.2|92213.1|92188.1|92215.6|92190.6|92193.2|92168.2|969
1603364100000|2020-10-22 10:55:00|92213|92188|92208.9|92183.9|92218.8|92193.8|92190|92165|1170
1603364400000|2020-10-22 11:00:00|92209.7|92184.7|92308.1|92258.1|92311.2|92264.8|92203.9|92178.9|1322
1603364700000|2020-10-22 11:05:00|92307.6|92257.6|92332.3|92307.3|92367.8|92317.8|92260.6|92235.6|1325
1603365000000|2020-10-22 11:10:00|92333.2|92308.2|92359|92334|92363.5|92338.5|92300.1|92263.9|1354
1603365300000|2020-10-22 11:15:00|92359.5|92334.5|92259.5|92234.5|92363.8|92334.5|92254.7|92229.7|1408
1603365600000|2020-10-22 11:20:00|92259.8|92234.8|92310.7|92260.7|92327.9|92288.9|92236.8|92193.1|1362
1603365900000|2020-10-22 11:25:00|92310.4|92260.4|92305.3|92280.3|92324|92292.4|92282.5|92250.6|1436
1603366200000|2020-10-22 11:30:00|92306.1|92281.1|92357.4|92307.4|92365.2|92320.2|92305.8|92280.8|1274
1603366500000|2020-10-22 11:35:00|92357.6|92307.6|92344.9|92319.9|92379.8|92348.4|92326.3|92289.6|1602
1603366800000|2020-10-22 11:40:00|92345.3|92320.3|92330.9|92305.9|92352.7|92327.7|92319.3|92282.9|1225
1603367100000|2020-10-22 11:45:00|92330.8|92305.8|92358.4|92333.4|92413.4|92378.4|92324.8|92298.7|1424
1603367400000|2020-10-22 11:50:00|92358.6|92333.6|92398.7|92348.7|92426|92387|92343.6|92302.4|1521
1603367700000|2020-10-22 11:55:00|92398.1|92348.1|92366.7|92341.7|92429.6|92395.6|92366.3|92341.3|1214
1603368000000|2020-10-22 12:00:00|92365.8|92340.8|92373.8|92348.8|92420|92386.9|92333.8|92295|1655
1603368300000|2020-10-22 12:05:00|92374.2|92349.2|92438.3|92388.3|92474.4|92435.4|92373|92336|1468
1603368600000|2020-10-22 12:10:00|92438.2|92388.2|92515.4|92465.4|92517.5|92468.8|92418.2|92371|1507
1603368900000|2020-10-22 12:15:00|92516.4|92466.4|92497.7|92447.7|92557.6|92519.6|92496.8|92446.8|1582
1603369200000|2020-10-22 12:20:00|92496.5|92446.5|92481.3|92431.3|92531.1|92483.4|92481.3|92431.3|1517
1603369500000|2020-10-22 12:25:00|92477.9|92427.9|92498.2|92448.2|92510.4|92460.4|92456.9|92413.8|1383
1603369800000|2020-10-22 12:30:00|92510|92460|92553.1|92503.1|92650.2|92576.7|92477.8|92357.3|1763
1603370100000|2020-10-22 12:35:00|92553.2|92503.2|92457.7|92432.7|92574.4|92536.2|92457.5|92432.5|1530
1603370400000|2020-10-22 12:40:00|92458.6|92433.6|92389.7|92364.7|92460.8|92435.8|92378.3|92345.3|1646
1603370700000|2020-10-22 12:45:00|92389.9|92364.9|92432.9|92407.9|92437.7|92409.8|92387.9|92359.2|1293
1603371000000|2020-10-22 12:50:00|92431.9|92406.9|92362.8|92337.8|92458|92417.2|92359.7|92334.7|1709
1603371300000|2020-10-22 12:55:00|92361.7|92336.7|92389.3|92364.3|92417.1|92392.1|92351.8|92326.8|1245
1603371600000|2020-10-22 13:00:00|92387.9|92362.9|92317.3|92292.3|92398.8|92366.3|92307.4|92282.4|1535
1603371900000|2020-10-22 13:05:00|92318.1|92293.1|92306.6|92281.6|92319.4|92294.4|92287.5|92262.5|1298
1603372200000|2020-10-22 13:10:00|92305|92280|92324.3|92299.3|92341.1|92303.2|92231.1|92199.3|1460
1603372500000|2020-10-22 13:15:00|92324.2|92299.2|92291.8|92241.8|92362.8|92324.1|92264.1|92214.1|1477
1603372800000|2020-10-22 13:20:00|92292.1|92242.1|92238.1|92213.1|92311.3|92276.4|92234.6|92209.1|1323
1603373100000|2020-10-22 13:25:00|92237.9|92212.9|92300.1|92250.1|92312.9|92262.9|92234.3|92203.2|1449
1603373400000|2020-10-22 13:30:00|92300|92250|92262.8|92212.8|92321.2|92281.6|92244.9|92211|1752
1603373700000|2020-10-22 13:35:00|92264.2|92214.2|92340|92290|92345.4|92306.2|92245.5|92208.7|1604
1603374000000|2020-10-22 13:40:00|92340.6|92290.6|92345.9|92295.9|92359.4|92325.4|92293|92249.8|1607
1603374300000|2020-10-22 13:45:00|92345.4|92295.4|92365.7|92340.7|92389.9|92348.6|92335.5|92285.5|1595
1603374600000|2020-10-22 13:50:00|92365.9|92340.9|92308.3|92283.3|92378.7|92353.7|92302.7|92268.2|1593
1603374900000|2020-10-22 13:55:00|92309.9|92284.9|92370.3|92320.3|92379.3|92337|92298.8|92267.3|1678
1603375200000|2020-10-22 14:00:00|92370.8|92320.8|92352.7|92302.7|92419|92383.9|92326.9|92276.9|1828
1603375500000|2020-10-22 14:05:00|92351.8|92301.8|92335.3|92285.3|92369.8|92319.8|92294.1|92257.1|1769
1603375800000|2020-10-22 14:10:00|92335.6|92285.6|92219.7|92194.7|92335.6|92294.5|92212.8|92176.3|1669
1603376100000|2020-10-22 14:15:00|92220|92195|92151.8|92126.8|92260.7|92222.7|92142.3|92117.3|1687
1603376400000|2020-10-22 14:20:00|92153.1|92128.1|92264.6|92239.6|92281.7|92256.7|92152.1|92127.1|1726
1603376700000|2020-10-22 14:25:00|92265.4|92240.4|92294.9|92269.9|92315.7|92280.1|92247.3|92211.3|1603
1603377000000|2020-10-22 14:30:00|92295.1|92270.1|92337.1|92312.1|92339.3|92314.3|92254|92212.9|1684
1603377300000|2020-10-22 14:35:00|92337|92312|92294.1|92269.1|92347.4|92322.4|92252.4|92215.3|1672
1603377600000|2020-10-22 14:40:00|92295.9|92270.9|92359.8|92334.8|92362.5|92337.5|92295.9|92270.9|1721
1603377900000|2020-10-22 14:45:00|92360.3|92335.3|92339.4|92289.4|92426.5|92390.5|92322.9|92287.4|1752
1603378200000|2020-10-22 14:50:00|92340.6|92290.6|92141.2|92091.2|92349.4|92299.4|92117.8|92076.6|2043
1603378500000|2020-10-22 14:55:00|92141.8|92091.8|92136.5|92111.5|92196.9|92163.4|92125.7|92077.7|1859
1603378800000|2020-10-22 15:00:00|92136.9|92111.9|92168.5|92143.5|92185.6|92151.3|92127.3|92095.1|1733
1603379100000|2020-10-22 15:05:00|92168.9|92143.9|92221.4|92171.4|92227.6|92192|92165.2|92128.9|1541
1603379400000|2020-10-22 15:10:00|92221.8|92171.8|92132.1|92107.1|92222.2|92182.6|92129|92097.6|1398
1603379700000|2020-10-22 15:15:00|92132.3|92107.3|92220.2|92170.2|92225.5|92186.5|92128.2|92103.2|1768
1603380000000|2020-10-22 15:20:00|92222.2|92172.2|92265.7|92215.7|92271|92221|92179.5|92141.9|1657
1603380300000|2020-10-22 15:25:00|92266.6|92216.6|92239.7|92189.7|92286.4|92247.8|92216.7|92176.8|1696
1603380600000|2020-10-22 15:30:00|92239.3|92189.3|92290.4|92265.4|92304.9|92270.6|92214.5|92176.4|1665
1603380900000|2020-10-22 15:35:00|92291.2|92266.2|92317.4|92292.4|92332.6|92295|92272.5|92222.5|1525
1603381200000|2020-10-22 15:40:00|92317|92292|92356.3|92306.3|92358.8|92308.8|92288.2|92238.2|1618
1603381500000|2020-10-22 15:45:00|92358.6|92308.6|92313.6|92263.6|92363.3|92315.1|92293.6|92257.4|1471
1603381800000|2020-10-22 15:50:00|92314.2|92264.2|92372.5|92347.5|92385.7|92352.6|92299.2|92253.2|1475
1603382100000|2020-10-22 15:55:00|92372.6|92347.6|92458.2|92408.2|92460.9|92420.9|92360.5|92335.5|1706
1603382400000|2020-10-22 16:00:00|92457.2|92407.2|92461.1|92436.1|92481.4|92447.1|92423.5|92391.3|1570
1603382700000|2020-10-22 16:05:00|92474|92424|92441.3|92391.3|92474.5|92424.5|92433.9|92386.6|1338
1603383000000|2020-10-22 16:10:00|92441.9|92391.9|92469.3|92419.3|92475.1|92425.1|92419.2|92372.7|1265
1603383300000|2020-10-22 16:15:00|92469.1|92419.1|92480.3|92430.3|92483.3|92444.9|92431.2|92387.3|947
1603383600000|2020-10-22 16:20:00|92479.1|92429.1|92501|92451|92503.3|92455|92464.1|92422|946
1603383900000|2020-10-22 16:25:00|92500.9|92450.9|92496.4|92446.4|92511.4|92463.8|92487.1|92437.2|1044
1603384200000|2020-10-22 16:30:00|92495.9|92445.9|92522.7|92472.7|92551.3|92501.3|92495.2|92445.2|1039
1603384500000|2020-10-22 16:35:00|92521.8|92471.8|92526.8|92476.8|92542.4|92492.4|92507.4|92457.4|1168
1603384800000|2020-10-22 16:40:00|92526.9|92476.9|92524.4|92474.4|92575.7|92532|92520.4|92470.4|1094
1603385100000|2020-10-22 16:45:00|92523.8|92473.8|92480.2|92430.2|92529.6|92479.6|92479.1|92429.1|1134
1603385400000|2020-10-22 16:50:00|92480.1|92430.1|92467.7|92417.7|92483|92443.7|92443.6|92393.6|1338
1603385700000|2020-10-22 16:55:00|92466.8|92416.8|92528.4|92478.4|92528.7|92478.7|92459.2|92409.2|1484
1603386000000|2020-10-22 17:00:00|92526.4|92476.4|92524.3|92474.3|92541.9|92497|92494.8|92444.8|949
1603386300000|2020-10-22 17:05:00|92524|92474|92503.7|92478.7|92559.4|92509.4|92503.7|92464.7|1072
1603386600000|2020-10-22 17:10:00|92509|92484|92472|92447|92533.1|92493.1|92466|92430.3|1337
1603386900000|2020-10-22 17:15:00|92471.5|92446.5|92475.3|92450.3|92492.7|92452.3|92442.9|92405.3|944
1603387200000|2020-10-22 17:20:00|92475.6|92450.6|92478.5|92453.5|92491.8|92455.6|92461.8|92423.5|961
1603387500000|2020-10-22 17:25:00|92478.3|92453.3|92488.8|92463.8|92509.5|92471.2|92471.4|92433.9|818
1603387800000|2020-10-22 17:30:00|92488.7|92463.7|92495.5|92470.5|92507|92470.8|92476.3|92438.4|866
1603388100000|2020-10-22 17:35:00|92495.3|92470.3|92537.9|92487.9|92537.9|92496|92490.6|92455.8|778
1603388400000|2020-10-22 17:40:00|92538.6|92488.6|92527.7|92477.7|92558.5|92520.2|92508|92461.4|939
1603388700000|2020-10-22 17:45:00|92527.9|92477.9|92553.4|92503.4|92558.2|92519.9|92513.7|92477.7|932
1603389000000|2020-10-22 17:50:00|92552.7|92502.7|92520.7|92470.7|92552.7|92510.8|92498|92459.5|1081
1603389300000|2020-10-22 17:55:00|92521.1|92471.1|92555.3|92505.3|92562|92519|92506.2|92467.6|1001
1603389600000|2020-10-22 18:00:00|92554.6|92504.6|92530.7|92505.7|92555.9|92518|92522.8|92486.3|925
1603389900000|2020-10-22 18:05:00|92530.6|92505.6|92567.7|92517.7|92587.2|92541.4|92526.1|92501.1|931
1603390200000|2020-10-22 18:10:00|92568.2|92518.2|92571.9|92521.9|92580.2|92542.6|92555.1|92510.2|1048
1603390500000|2020-10-22 18:15:00|92571.5|92521.5|92525.6|92475.6|92575.5|92537|92512.5|92474.1|859
1603390800000|2020-10-22 18:20:00|92525.8|92475.8|92533.6|92483.6|92537.6|92494.6|92511.4|92471.9|824
1603391100000|2020-10-22 18:25:00|92532.9|92482.9|92539|92489|92544.9|92501.1|92516.5|92478.5|752
1603391400000|2020-10-22 18:30:00|92539.1|92489.1|92520.8|92495.8|92541|92498.3|92517.5|92478.8|630
1603391700000|2020-10-22 18:35:00|92520.5|92495.5|92534.7|92484.7|92537.6|92499.3|92510.7|92475.6|583
1603392000000|2020-10-22 18:40:00|92534.8|92484.8|92567.1|92517.1|92568.7|92518.7|92510.7|92471.9|848
1603392300000|2020-10-22 18:45:00|92553.5|92528.5|92630.7|92580.7|92636.3|92597.4|92553.5|92517.4|1104
1603392600000|2020-10-22 18:50:00|92629.1|92579.1|92611.2|92561.2|92633.2|92583.2|92583.6|92541.9|934
1603392900000|2020-10-22 18:55:00|92610.1|92560.1|92605.9|92580.9|92632.3|92591.3|92597.6|92557.9|865
1603393200000|2020-10-22 19:00:00|92606.3|92581.3|92626.8|92576.8|92634.7|92588.7|92603.7|92571.7|676
1603393500000|2020-10-22 19:05:00|92626.5|92576.5|92650.7|92600.7|92652.9|92610|92621.8|92571.8|827
1603393800000|2020-10-22 19:10:00|92650.2|92600.2|92629.4|92604.4|92650.7|92609.9|92628.2|92587.9|638
1603394100000|2020-10-22 19:15:00|92630|92605|92621.2|92571.2|92641.9|92606.1|92614.7|92564.7|829
1603394400000|2020-10-22 19:20:00|92621.6|92571.6|92621.2|92571.2|92625.5|92575.5|92614.1|92564.1|836
1603394700000|2020-10-22 19:25:00|92621.3|92571.3|92605.1|92555.1|92625|92575|92601.2|92551.2|838
1603395000000|2020-10-22 19:30:00|92605.3|92555.3|92565.4|92515.4|92606.2|92556.2|92562.5|92512.5|711
1603395300000|2020-10-22 19:35:00|92564.9|92514.9|92529.7|92479.7|92566.4|92516.4|92522.6|92472.6|623
1603395600000|2020-10-22 19:40:00|92528.2|92478.2|92504.3|92454.3|92531.3|92481.3|92484.3|92434.3|960
1603395900000|2020-10-22 19:45:00|92504.2|92454.2|92496.8|92446.8|92510.1|92465.5|92490.4|92441.6|774
1603396200000|2020-10-22 19:50:00|92496.3|92446.3|92508.4|92458.4|92516|92474.8|92481.4|92431.4|789
1603396500000|2020-10-22 19:55:00|92507.2|92457.2|92585.6|92535.6|92612.3|92562.3|92498.5|92456.5|1122
1603396800000|2020-10-22 20:00:00|92582.9|92532.9|92555.8|92505.8|92584.5|92534.5|92552.1|92502.1|1017
1603397100000|2020-10-22 20:05:00|92555.5|92505.5|92521.7|92471.7|92559.1|92509.1|92521.3|92471.3|862
1603397400000|2020-10-22 20:10:00|92522.3|92472.3|92483.2|92433.2|92526.2|92476.2|92475.5|92425.5|972
1603397700000|2020-10-22 20:15:00|92481.6|92431.6|92526.4|92476.4|92531.4|92481.4|92476.9|92431.2|693
1603398000000|2020-10-22 20:20:00|92527.9|92477.9|92523.8|92473.8|92532|92482|92516|92466|523
1603398300000|2020-10-22 20:25:00|92524|92474|92490.6|92440.6|92530.6|92480.6|92480.9|92430.9|668
1603398600000|2020-10-22 20:30:00|92491.7|92441.7|92463.8|92413.8|92501.7|92451.7|92462.7|92412.7|1203
1603398900000|2020-10-22 20:35:00|92463.9|92413.9|92517.7|92467.7|92522|92472|92463|92413|672
1603399200000|2020-10-22 20:40:00|92517.9|92467.9|92527.4|92477.4|92530.8|92480.8|92514|92464|576
1603399500000|2020-10-22 20:45:00|92528.2|92478.2|92526.1|92476.1|92529.2|92479.2|92508.4|92458.4|855
1603399800000|2020-10-22 20:50:00|92527.2|92477.2|92528.3|92478.3|92538|92488|92517.4|92467.4|785
1603400100000|2020-10-22 20:55:00|92529.6|92479.6|92559.5|92509.5|92619|92530.5|92523|92458.6|837
1603400400000|2020-10-22 21:00:00|92636|92445.6|92622.7|92440.7|92636.9|92450.2|92619|92423.2|48
1603400700000|2020-10-22 21:05:00|92634|92390|92690.7|92464.7|92693.3|92473|92612.2|92360.2|195
1603401000000|2020-10-22 21:10:00|92680.4|92446.5|92617.9|92456.7|92686|92486.3|92615.9|92398.5|234
1603401300000|2020-10-22 21:15:00|92624.2|92451.7|92531.9|92481.9|92675.5|92496|92531|92396.1|417
1603401600000|2020-10-22 21:20:00|92534.9|92484.9|92613.8|92409.1|92672.2|92511.8|92528.4|92409.1|199
1603401900000|2020-10-22 21:25:00|92604.7|92426.2|92611.6|92410.4|92671.9|92472|92588.8|92366.6|516
1603402200000|2020-10-22 21:30:00|92614.2|92413|92619.1|92434.3|92632.7|92461.3|92598.6|92396|824
1603402500000|2020-10-22 21:35:00|92619.2|92426.6|92602.1|92411.9|92639.5|92448.8|92596|92377.1|715
1603402800000|2020-10-22 21:40:00|92601.5|92413.7|92597.8|92400.8|92608.5|92432.8|92580.1|92388.1|757
1603403100000|2020-10-22 21:45:00|92597|92403.7|92644.1|92381.8|92682.5|92467.5|92590.5|92362.8|659
1603403400000|2020-10-22 21:50:00|92646|92380.1|92628.3|92412.6|92738.6|92441.9|92603.1|92380.1|537
1603403700000|2020-10-22 21:55:00|92642.4|92415.8|92613.7|92413.7|92642.4|92430|92591.5|92395.8|686
1603404000000|2020-10-22 22:00:00|92608.8|92415.7|92591.1|92429.5|92634.5|92483.7|92533.6|92394.6|726
1603404300000|2020-10-22 22:05:00|92593.5|92427.2|92600.1|92435.9|92629.4|92473.1|92532.4|92376.2|711
1603404600000|2020-10-22 22:10:00|92605.8|92428.2|92611|92397.4|92624.9|92453.1|92585.7|92394.6|378
1603404900000|2020-10-22 22:15:00|92602.9|92408|92598.1|92425.7|92616.6|92464.3|92576.2|92389.2|253
1603405200000|2020-10-22 22:20:00|92603.8|92427.8|92582.1|92423.1|92611.2|92458.1|92566|92407.4|348
1603405500000|2020-10-22 22:25:00|92587|92443.1|92522.9|92472.9|92592.4|92490.5|92522.9|92406|391
1603405800000|2020-10-22 22:30:00|92564.5|92431.8|92547.9|92417.6|92585.5|92482|92492.2|92411|552
1603406100000|2020-10-22 22:35:00|92548.2|92419.4|92564.2|92435.5|92571.6|92480.7|92506.9|92413.5|771
1603406400000|2020-10-22 22:40:00|92563.7|92436|92515.7|92465.7|92571|92478.2|92515.7|92425.9|515
1603406700000|2020-10-22 22:45:00|92516.7|92466.7|92471.7|92421.7|92558.7|92468.8|92444.2|92394.2|756
1603407000000|2020-10-22 22:50:00|92472.1|92422.1|92464.1|92414.1|92476.2|92426.2|92456.3|92406.3|411
1603407300000|2020-10-22 22:55:00|92462.7|92412.7|92428.5|92378.5|92486.4|92436.4|92426|92376|649
1603407600000|2020-10-22 23:00:00|92428.2|92378.2|92460.9|92410.9|92484|92434|92426.1|92376.1|777
1603407900000|2020-10-22 23:05:00|92459.2|92409.2|92468.4|92418.4|92469.9|92419.9|92449.8|92399.8|459
1603408200000|2020-10-22 23:10:00|92467.8|92417.8|92476.1|92426.1|92489.6|92439.6|92454|92404|675
1603408500000|2020-10-22 23:15:00|92475.2|92425.2|92460.3|92410.3|92479.1|92429.1|92457.6|92407.6|651
1603408800000|2020-10-22 23:20:00|92460.8|92410.8|92471.9|92421.9|92491.4|92441.4|92460.8|92410.8|378
1603409100000|2020-10-22 23:25:00|92472|92422|92470.6|92420.6|92480.4|92430.4|92462.3|92412.3|390
1603409400000|2020-10-22 23:30:00|92472|92422|92472.9|92422.9|92483.7|92433.7|92465.8|92415.8|508
1603409700000|2020-10-22 23:35:00|92472.6|92422.6|92469.5|92419.5|92475.8|92425.8|92463.9|92413.9|398
1603410000000|2020-10-22 23:40:00|92469.6|92419.6|92482.8|92432.8|92485.5|92435.5|92467.2|92417.2|531
1603410300000|2020-10-22 23:45:00|92483.7|92433.7|92522.9|92472.9|92539|92489|92480.9|92430.9|829
1603410600000|2020-10-22 23:50:00|92523.1|92473.1|92520.4|92470.4|92531.8|92481.8|92498|92448|730
1603410900000|2020-10-22 23:55:00|92520.7|92470.7|92528.5|92478.5|92546.2|92496.2|92514.9|92464.9|717
1603411200000|2020-10-23 00:00:00|92525.8|92475.8|92552.3|92502.3|92569.5|92519.5|92498.3|92448.3|1359
1603411500000|2020-10-23 00:05:00|92552.7|92502.7|92636.9|92586.9|92803.1|92726.4|92543.4|92493.4|1420
1603411800000|2020-10-23 00:10:00|92639.1|92589.1|92622.9|92572.9|92680.8|92630.8|92617|92567|1184
1603412100000|2020-10-23 00:15:00|92622.6|92572.6|92704.9|92654.9|92708|92658|92609.5|92559.5|1215
1603412400000|2020-10-23 00:20:00|92701.6|92651.6|92700.8|92650.8|92712.7|92662.7|92679.8|92629.8|875
1603412700000|2020-10-23 00:25:00|92700.9|92650.9|92643.2|92593.2|92719.5|92669.5|92638.8|92588.8|1111
1603413000000|2020-10-23 00:30:00|92643.1|92593.1|92734.1|92684.1|92783.1|92733.1|92642.7|92592.7|1553
1603413300000|2020-10-23 00:35:00|92735.8|92685.8|92734.1|92684.1|92787.7|92737.7|92727.6|92677.6|1258
1603413600000|2020-10-23 00:40:00|92736.3|92686.3|92815|92765|92836.5|92786.5|92731.2|92681.2|1333
1603413900000|2020-10-23 00:45:00|92812.9|92762.9|92694.6|92644.6|92835.6|92785.6|92692.7|92642.7|1508
1603414200000|2020-10-23 00:50:00|92694.8|92644.8|92657.8|92607.8|92764.6|92714.6|92632.1|92582.1|1535
1603414500000|2020-10-23 00:55:00|92657.1|92607.1|92680.5|92548.6|92767.1|92680.1|92610.3|92540.4|1623
1603414800000|2020-10-23 01:00:00|92639.8|92589.8|92718.7|92668.7|92730.5|92679.7|92633.4|92583.4|1869
1603415100000|2020-10-23 01:05:00|92717.2|92667.2|92681.6|92631.6|92731|92681|92675.4|92625.4|1587
1603415400000|2020-10-23 01:10:00|92684.4|92634.4|92718.5|92668.5|92727.7|92677.7|92680.8|92630.8|1285
1603415700000|2020-10-23 01:15:00|92717.9|92667.9|92671.9|92621.9|92718.8|92668.8|92668.3|92618.3|1155
1603416000000|2020-10-23 01:20:00|92672.1|92622.1|92689.6|92639.6|92696.9|92646.9|92664|92614|942
1603416300000|2020-10-23 01:25:00|92688.8|92638.8|92679.9|92629.9|92704.5|92654.5|92645.1|92595.1|1099
1603416600000|2020-10-23 01:30:00|92674.3|92624.3|92687.3|92637.3|92742.2|92692.2|92649.7|92599.7|1399
1603416900000|2020-10-23 01:35:00|92687.1|92637.1|92701.7|92651.7|92747.2|92697.2|92669.6|92619.6|1193
1603417200000|2020-10-23 01:40:00|92702|92652|92683.4|92633.4|92712.1|92662.1|92679.3|92629.3|924
1603417500000|2020-10-23 01:45:00|92684.5|92634.5|92727.5|92677.5|92736.4|92686.4|92681.4|92631.4|1123
1603417800000|2020-10-23 01:50:00|92728.2|92678.2|92698.8|92648.8|92740.1|92690.1|92695.7|92645.7|1043
1603418100000|2020-10-23 01:55:00|92701|92651|92698.1|92648.1|92717|92667|92665.2|92615.2|1121
1603418400000|2020-10-23 02:00:00|92697.4|92647.4|92677|92627|92697.5|92647.5|92670.8|92620.8|1110
1603418700000|2020-10-23 02:05:00|92680.4|92630.4|92711.9|92661.9|92730.8|92680.8|92673.9|92623.9|1271
1603419000000|2020-10-23 02:10:00|92712.1|92662.1|92695.8|92645.8|92745.9|92687.5|92695.5|92618.8|1164
1603419300000|2020-10-23 02:15:00|92695.7|92645.7|92684.8|92634.8|92722.8|92672.8|92680.1|92630.1|1289
1603419600000|2020-10-23 02:20:00|92685.6|92635.6|92646.1|92596.1|92707.2|92657.2|92644.8|92594.8|939
1603419900000|2020-10-23 02:25:00|92646.2|92596.2|92673.2|92623.2|92685.5|92635.5|92639.1|92589.1|916
1603420200000|2020-10-23 02:30:00|92673.4|92623.4|92679.3|92629.3|92681.7|92631.7|92650.5|92600.5|816
1603420500000|2020-10-23 02:35:00|92681.5|92631.5|92677.3|92627.3|92685.7|92635.7|92659.2|92609.2|866
1603420800000|2020-10-23 02:40:00|92674.3|92624.3|92695.8|92645.8|92700.1|92650.1|92659.2|92609.2|1084
1603421100000|2020-10-23 02:45:00|92696.2|92646.2|92660.5|92610.5|92731.8|92681.8|92657.7|92607.7|1261
1603421400000|2020-10-23 02:50:00|92660.4|92610.4|92688.8|92638.8|92694.2|92644.2|92658|92608|923
1603421700000|2020-10-23 02:55:00|92690.9|92640.9|92689.1|92639.1|92698.6|92648.6|92656.6|92606.6|1178
1603422000000|2020-10-23 03:00:00|92691|92641|92684.6|92634.6|92723.3|92661.6|92656.6|92582.8|1184
1603422300000|2020-10-23 03:05:00|92684.7|92634.7|92677.4|92627.4|92689.2|92639.2|92656.1|92606.1|930
1603422600000|2020-10-23 03:10:00|92677.2|92627.2|92684.9|92634.9|92695.4|92645.4|92668.4|92618.4|792
1603422900000|2020-10-23 03:15:00|92685.4|92635.4|92676.3|92626.3|92692.7|92642.7|92664.8|92614.8|840
1603423200000|2020-10-23 03:20:00|92669.1|92619.1|92680.8|92630.8|92698.5|92648.5|92656.6|92606.6|744
1603423500000|2020-10-23 03:25:00|92669.3|92619.3|92707.6|92657.6|92708.2|92658.2|92669.3|92619.3|693
1603423800000|2020-10-23 03:30:00|92708.3|92658.3|92716.4|92666.4|92722.9|92672.9|92669.5|92619.5|712
1603424100000|2020-10-23 03:35:00|92716.5|92666.5|92675|92625|92718.1|92668.1|92661.4|92611.4|617
1603424400000|2020-10-23 03:40:00|92675.3|92625.3|92692.4|92642.4|92695.2|92645.2|92661|92611|600
1603424700000|2020-10-23 03:45:00|92692.5|92642.5|92707.5|92657.5|92716.2|92666.2|92674|92624|873
1603425000000|2020-10-23 03:50:00|92707.4|92657.4|92700.2|92650.2|92713.7|92663.7|92682.9|92632.9|956
1603425300000|2020-10-23 03:55:00|92700.1|92650.1|92685.4|92635.4|92726.7|92676.7|92678.8|92628.8|908
1603425600000|2020-10-23 04:00:00|92684.4|92634.4|92735.6|92685.6|92744.7|92694.7|92684.4|92634.4|949
1603425900000|2020-10-23 04:05:00|92735.8|92685.8|92755.2|92705.2|92769.1|92719.1|92728.9|92678.9|752
1603426200000|2020-10-23 04:10:00|92754.7|92704.7|92758|92708|92796.7|92746.7|92748.4|92698.4|1171
1603426500000|2020-10-23 04:15:00|92757.9|92707.9|92781.2|92731.2|92785.9|92735.9|92750.6|92700.6|566
1603426800000|2020-10-23 04:20:00|92781.3|92731.3|92763.4|92713.4|92782.6|92732.6|92715.7|92665.7|860
1603427100000|2020-10-23 04:25:00|92761.6|92711.6|92788.8|92738.8|92793.6|92743.6|92744.8|92694.8|709
1603427400000|2020-10-23 04:30:00|92786.7|92736.7|92760.2|92710.2|92788.6|92738.6|92754.1|92704.1|475
1603427700000|2020-10-23 04:35:00|92764|92714|92768.9|92718.9|92783.7|92733.7|92756|92706|654
1603428000000|2020-10-23 04:40:00|92770|92720|92786.6|92736.6|92795.8|92745.8|92761.5|92711.5|436
1603428300000|2020-10-23 04:45:00|92787.4|92737.4|92769.9|92719.9|92789.7|92739.7|92755.2|92705.2|615
1603428600000|2020-10-23 04:50:00|92770.7|92720.7|92754.8|92704.8|92775|92725|92747.8|92697.8|551
1603428900000|2020-10-23 04:55:00|92754.3|92704.3|92749.8|92699.8|92760.6|92710.6|92748|92698|540
1603429200000|2020-10-23 05:00:00|92752.7|92702.7|92780.2|92730.2|92789.6|92739.6|92749.1|92699.1|797
1603429500000|2020-10-23 05:05:00|92779.6|92729.6|92767.9|92717.9|92783.9|92733.9|92757.9|92707.9|705
1603429800000|2020-10-23 05:10:00|92767.6|92717.6|92768.7|92718.7|92807.5|92757.5|92767.6|92717.6|954
1603430100000|2020-10-23 05:15:00|92769.9|92719.9|92802.1|92752.1|92807.1|92757.1|92767.8|92717.8|916
1603430400000|2020-10-23 05:20:00|92801.7|92751.7|92796.2|92746.2|92803.4|92753.4|92788.4|92738.4|565
1603430700000|2020-10-23 05:25:00|92790.8|92740.8|92803.6|92753.6|92806.8|92756.8|92790.8|92740.8|594
1603431000000|2020-10-23 05:30:00|92803.9|92753.9|92803.8|92753.8|92816.6|92766.6|92796.2|92746.2|686
1603431300000|2020-10-23 05:35:00|92807.9|92757.9|92807.3|92757.3|92810.3|92760.3|92794.7|92744.7|466
1603431600000|2020-10-23 05:40:00|92806.7|92756.7|92766.4|92716.4|92808.9|92758.9|92764.4|92714.4|600
1603431900000|2020-10-23 05:45:00|92767.3|92717.3|92763.6|92713.6|92775.6|92725.6|92759.8|92709.8|761
1603432200000|2020-10-23 05:50:00|92761.5|92711.5|92768.9|92718.9|92792.9|92742.9|92753.9|92703.9|834
1603432500000|2020-10-23 05:55:00|92766.1|92716.1|92815.5|92765.5|92820|92770|92764.8|92714.8|997
1603432800000|2020-10-23 06:00:00|92815.9|92765.9|92840.6|92790.6|92909.1|92859.1|92799.5|92749.5|1468
1603433100000|2020-10-23 06:05:00|92840|92790|92909.7|92859.7|92910.6|92860.6|92829|92779|1091
1603433400000|2020-10-23 06:10:00|92909.9|92859.9|92914.2|92864.2|92930.6|92880.6|92877.2|92827.2|1295
1603433700000|2020-10-23 06:15:00|92913.6|92863.6|92930.3|92880.3|92949.6|92899.6|92891.2|92841.2|1262
1603434000000|2020-10-23 06:20:00|92930.4|92880.4|92939.3|92889.3|92943.6|92893.6|92905.9|92855.9|1059
1603434300000|2020-10-23 06:25:00|92939.9|92889.9|92960.8|92910.8|92963.2|92913.2|92908.7|92869.3|1059
1603434600000|2020-10-23 06:30:00|92960.3|92910.3|92922|92872|92987.4|92937.4|92922|92872|1522
1603434900000|2020-10-23 06:35:00|92922.5|92872.5|92969.4|92919.4|92982.3|92932.3|92921.1|92871.1|1254
1603435200000|2020-10-23 06:40:00|92969.3|92919.3|92940.9|92890.9|92979.1|92930|92928.3|92890.9|1323
1603435500000|2020-10-23 06:45:00|92940.5|92890.5|92948.2|92898.2|92952.4|92911.8|92915.8|92883.1|880
1603435800000|2020-10-23 06:50:00|92947.9|92897.9|92923.6|92873.6|92953.4|92913.3|92896.8|92859.9|1070
1603436100000|2020-10-23 06:55:00|92921.2|92871.2|92893.8|92868.8|92936.9|92898.2|92864.1|92820.6|1146
1603436400000|2020-10-23 07:00:00|92894.6|92869.6|92737.4|92687.4|92906.9|92870.4|92723.4|92673.4|1821
1603436700000|2020-10-23 07:05:00|92737.9|92687.9|92675.5|92625.5|92750.1|92704.1|92671.3|92621.3|1617
1603437000000|2020-10-23 07:10:00|92674.8|92624.8|92698.1|92648.1|92713.4|92666.7|92646.2|92596.2|1514
1603437300000|2020-10-23 07:15:00|92697.7|92647.7|92635.4|92610.4|92700.9|92650.9|92624.9|92587.5|1486
1603437600000|2020-10-23 07:20:00|92636.2|92611.2|92637.5|92587.5|92654.4|92615.6|92577.6|92552.6|1474
1603437900000|2020-10-23 07:25:00|92639.4|92589.4|92626.9|92576.9|92645.7|92603.9|92592.4|92561.2|1447
1603438200000|2020-10-23 07:30:00|92621.3|92571.3|92503.7|92453.7|92621.3|92571.3|92445.6|92404|1924
1603438500000|2020-10-23 07:35:00|92504.4|92454.4|92416.5|92366.5|92504.4|92454.4|92353.4|92328.4|1687
1603438800000|2020-10-23 07:40:00|92415.9|92365.9|92439.4|92389.4|92472.4|92422.4|92353.8|92303.8|1879
1603439100000|2020-10-23 07:45:00|92440.6|92390.6|92414.8|92364.8|92444.3|92405.3|92372.5|92340.9|1597
1603439400000|2020-10-23 07:50:00|92416.6|92366.6|92423.1|92373.1|92423.8|92390|92330.4|92305.4|1586
1603439700000|2020-10-23 07:55:00|92426.4|92376.4|92373.2|92323.2|92454.2|92404.2|92360.9|92318.9|1687
1603440000000|2020-10-23 08:00:00|92372.9|92322.9|92299.9|92249.9|92394.4|92357.8|92295|92245|1536
1603440300000|2020-10-23 08:05:00|92300.4|92250.4|92241|92216|92302.5|92252.5|92234.4|92198.8|1768
1603440600000|2020-10-23 08:10:00|92241.1|92216.1|92158.9|92133.9|92249.2|92219.3|92123.6|92084.2|1800
1603440900000|2020-10-23 08:15:00|92158.6|92133.6|92101.2|92076.2|92186.4|92149.7|92098.8|92058.8|1696
1603441200000|2020-10-23 08:20:00|92101.1|92076.1|92201.2|92151.2|92213.3|92170.9|92100.6|92065.8|1667
1603441500000|2020-10-23 08:25:00|92200.6|92150.6|92225.1|92175.1|92225.3|92175.3|92159.8|92120.2|1541
1603441800000|2020-10-23 08:30:00|92224.6|92174.6|92198.8|92173.8|92242.6|92203.1|92191.3|92153.7|1501
1603442100000|2020-10-23 08:35:00|92199|92174|92209.9|92184.9|92212.3|92187.3|92163.6|92138.6|1393
1603442400000|2020-10-23 08:40:00|92209.6|92184.6|92175.4|92150.4|92232.9|92196|92129.6|92104.6|1307
1603442700000|2020-10-23 08:45:00|92175.5|92150.5|92195.7|92145.7|92224.7|92184.9|92168.6|92137.1|1293
1603443000000|2020-10-23 08:50:00|92195.5|92145.5|92251.8|92201.8|92258.5|92220.3|92172.3|92145.5|1387
1603443300000|2020-10-23 08:55:00|92251.6|92201.6|92274.7|92249.7|92295.3|92258.9|92216.7|92172.3|1547
1603443600000|2020-10-23 09:00:00|92276.2|92251.2|92304.8|92279.8|92338.5|92292|92253|92223.6|1471
1603443900000|2020-10-23 09:05:00|92303.2|92278.2|92315.3|92290.3|92332.1|92296.2|92254|92219|1484
1603444200000|2020-10-23 09:10:00|92317.1|92292.1|92304.8|92279.8|92337.5|92312.1|92263.7|92226.6|1427
1603444500000|2020-10-23 09:15:00|92303.7|92278.7|92187.5|92137.5|92306.8|92281.8|92163.8|92116.5|1403
1603444800000|2020-10-23 09:20:00|92186.9|92136.9|92103.1|92078.1|92186.9|92147.4|92072.2|92035.1|1532
1603445100000|2020-10-23 09:25:00|92102.3|92077.3|92182.6|92132.6|92186.8|92136.8|92082.4|92039.4|1726
1603445400000|2020-10-23 09:30:00|92183.6|92133.6|92089.5|92064.5|92200.5|92150.5|92084.9|92048.9|1513
1603445700000|2020-10-23 09:35:00|92085.4|92060.4|92124.5|92099.5|92154.2|92129.2|92080.9|92042.4|1471
1603446000000|2020-10-23 09:40:00|92125|92100|92174.6|92149.6|92212.6|92181.8|92122|92097|1290
1603446300000|2020-10-23 09:45:00|92174.7|92149.7|92169.8|92144.8|92232|92191.8|92141.8|92104.1|1491
1603446600000|2020-10-23 09:50:00|92172.5|92147.5|92157.4|92132.4|92187.1|92162.1|92124|92089.9|1337
1603446900000|2020-10-23 09:55:00|92157.3|92132.3|92184.1|92134.1|92189.3|92156.2|92126.5|92090.3|1505
1603447200000|2020-10-23 10:00:00|92183.6|92133.6|92092.6|92042.6|92184.4|92146|92064.6|92029.3|1540
1603447500000|2020-10-23 10:05:00|92092.5|92042.5|92110.5|92085.5|92157.9|92122.4|92081.6|92041|1448
1603447800000|2020-10-23 10:10:00|92110.8|92085.8|92152.6|92127.6|92169.1|92131.2|92092.4|92053.9|1425
1603448100000|2020-10-23 10:15:00|92155.7|92130.7|92265.5|92215.5|92268.3|92241|92155.7|92118.6|1501
1603448400000|2020-10-23 10:20:00|92265.3|92215.3|92218.9|92168.9|92270.3|92230|92157.6|92120|1258
1603448700000|2020-10-23 10:25:00|92219.1|92169.1|92293.6|92268.6|92330.3|92292.8|92213.1|92163.6|1373
1603449000000|2020-10-23 10:30:00|92294.4|92269.4|92285.2|92260.2|92319.4|92288.5|92252.7|92217.2|1457
1603449300000|2020-10-23 10:35:00|92285|92260|92243.5|92193.5|92332.8|92282.8|92242.4|92192.4|1616
1603449600000|2020-10-23 10:40:00|92243|92193|92274.4|92224.4|92281.1|92242.3|92215.9|92173.3|1422
1603449900000|2020-10-23 10:45:00|92274.7|92224.7|92262|92212|92314.7|92272.2|92234.1|92201.5|1488
1603450200000|2020-10-23 10:50:00|92261.8|92211.8|92235.4|92185.4|92278.1|92238.1|92195.5|92159.2|1183
1603450500000|2020-10-23 10:55:00|92235.1|92185.1|92215|92190|92239.5|92206.2|92143.2|92106.9|1451
1603450800000|2020-10-23 11:00:00|92213.8|92188.8|92283.9|92258.9|92313.6|92273.9|92209.5|92184.5|1513
1603451100000|2020-10-23 11:05:00|92283.6|92258.6|92334.9|92309.9|92350.2|92312.5|92269.2|92231.4|1348
1603451400000|2020-10-23 11:10:00|92334.8|92309.8|92289.8|92264.8|92350.5|92316.9|92216.7|92182.9|1326
1603451700000|2020-10-23 11:15:00|92289.3|92264.3|92342.5|92317.5|92375.1|92333.8|92279.4|92254.4|1228
1603452000000|2020-10-23 11:20:00|92342.3|92317.3|92332.6|92307.6|92367.8|92337.5|92327|92292.2|1254
1603452300000|2020-10-23 11:25:00|92332.4|92307.4|92357.1|92332.1|92360.9|92335.9|92301.4|92266|1255
1603452600000|2020-10-23 11:30:00|92357.2|92332.2|92329|92304|92361.6|92332.2|92318.2|92293.2|1191
1603452900000|2020-10-23 11:35:00|92328.9|92303.9|92302.2|92277.2|92333|92308|92274|92249|1229
1603453200000|2020-10-23 11:40:00|92303|92278|92275.2|92250.2|92306.8|92281.8|92247.3|92210.6|1529
1603453500000|2020-10-23 11:45:00|92275.3|92250.3|92316.3|92291.3|92317.8|92292.8|92271|92246|1791
1603453800000|2020-10-23 11:50:00|92316.8|92291.8|92271.8|92246.8|92318.4|92293.4|92270.4|92245.4|1529
1603454100000|2020-10-23 11:55:00|92271.6|92246.6|92312.1|92287.1|92317.5|92292.5|92271.6|92246.6|1299
1603454400000|2020-10-23 12:00:00|92311.6|92286.6|92219.5|92194.5|92311.6|92286.6|92216.8|92190.9|1510
1603454700000|2020-10-23 12:05:00|92218.4|92193.4|92088|92063|92225.2|92200.2|92074.1|92049.1|1460
1603455000000|2020-10-23 12:10:00|92091.4|92066.4|92104.7|92079.7|92137.2|92093.1|92063.3|92038.3|1740
1603455300000|2020-10-23 12:15:00|92104.2|92079.2|92066.4|92041.4|92113.3|92088.3|92052.6|92027.6|1655
1603455600000|2020-10-23 12:20:00|92066.6|92041.6|92106.4|92081.4|92157.9|92121.4|92065.1|92040.1|1606
1603455900000|2020-10-23 12:25:00|92106.2|92081.2|92071.6|92046.6|92112.3|92082.6|92032.3|91986.5|1803
1603456200000|2020-10-23 12:30:00|92073.2|92048.2|92040.6|92015.6|92075.6|92050.6|92001.2|91976.2|1690
1603456500000|2020-10-23 12:35:00|92040.5|92015.5|92094.3|92069.3|92124.5|92099.5|92035.5|92010.5|1570
1603456800000|2020-10-23 12:40:00|92094.7|92069.7|92152.6|92102.6|92157.3|92123.8|92089.6|92064.6|1524
1603457100000|2020-10-23 12:45:00|92156.2|92106.2|92185.4|92160.4|92188.3|92163.3|92135.3|92105.4|1367
1603457400000|2020-10-23 12:50:00|92186.4|92161.4|92198.7|92173.7|92228.2|92190.8|92160.6|92125.5|1294
1603457700000|2020-10-23 12:55:00|92198.9|92173.9|92196.4|92171.4|92217.5|92192.5|92176|92151|1313
1603458000000|2020-10-23 13:00:00|92194.6|92169.6|92203.7|92153.7|92206.3|92172.2|92149.4|92121.8|1445
1603458300000|2020-10-23 13:05:00|92203.5|92153.5|92275.1|92250.1|92292.1|92256|92190.1|92152.1|1436
1603458600000|2020-10-23 13:10:00|92276.1|92251.1|92307.1|92282.1|92324.4|92291.8|92253.2|92228.2|1245
1603458900000|2020-10-23 13:15:00|92307|92282|92333.8|92308.8|92361.6|92325.3|92306|92266.8|1437
1603459200000|2020-10-23 13:20:00|92334.3|92309.3|92338.1|92313.1|92359.1|92333.4|92315|92290|1101
1603459500000|2020-10-23 13:25:00|92338.9|92313.9|92330.3|92305.3|92389.5|92351.6|92295.7|92260.2|1450
1603459800000|2020-10-23 13:30:00|92330.2|92305.2|92516.6|92466.6|92520.1|92470.1|92317.8|92280.3|1875
1603460100000|2020-10-23 13:35:00|92516.5|92466.5|92445.3|92395.3|92547.8|92497.8|92421.6|92389.2|1791
1603460400000|2020-10-23 13:40:00|92445|92395|92455.2|92405.2|92485.8|92447.5|92416.4|92373.9|1751
1603460700000|2020-10-23 13:45:00|92462.3|92412.3|92450.7|92425.7|92515.4|92465.4|92405.4|92380.4|1742
1603461000000|2020-10-23 13:50:00|92451.1|92426.1|92454.4|92429.4|92518.7|92479.4|92438.4|92405.1|1573
1603461300000|2020-10-23 13:55:00|92454.8|92429.8|92490.5|92440.5|92502.6|92452.9|92414.9|92377.2|1618
1603461600000|2020-10-23 14:00:00|92490|92440|92594.6|92544.6|92606.5|92567.6|92489.2|92440|1788
1603461900000|2020-10-23 14:05:00|92595.8|92545.8|92602.7|92577.7|92663.1|92627|92582.7|92544.8|1809
1603462200000|2020-10-23 14:10:00|92602.4|92577.4|92554.1|92529.1|92650.6|92614.5|92532.8|92490.2|1684
1603462500000|2020-10-23 14:15:00|92554.2|92529.2|92545.5|92520.5|92601.6|92565|92534.8|92501.4|1665
1603462800000|2020-10-23 14:20:00|92544.5|92519.5|92652.1|92602.1|92652.5|92609.8|92535.4|92500.8|1757
1603463100000|2020-10-23 14:25:00|92651.2|92601.2|92601.5|92576.5|92656.7|92624.4|92583.9|92546.3|1570
1603463400000|2020-10-23 14:30:00|92601.7|92576.7|92531.6|92506.6|92641.8|92606.4|92514.5|92482.3|1667
1603463700000|2020-10-23 14:35:00|92532.2|92507.2|92544.8|92519.8|92563.9|92536.5|92524.3|92499.3|1519
1603464000000|2020-10-23 14:40:00|92544.4|92519.4|92572.3|92547.3|92607.3|92561.1|92500.6|92475.6|1607
1603464300000|2020-10-23 14:45:00|92572.4|92547.4|92649.3|92624.3|92667.7|92624.4|92572.4|92547.4|1744
1603464600000|2020-10-23 14:50:00|92648.8|92623.8|92650.3|92625.3|92697.5|92651.8|92643.2|92604.7|1793
1603464900000|2020-10-23 14:55:00|92650|92625|92633.8|92608.8|92683.1|92648.7|92633.3|92608.3|1713
1603465200000|2020-10-23 15:00:00|92634.7|92609.7|92657.1|92632.1|92682.7|92657.7|92613.3|92588.3|1712
1603465500000|2020-10-23 15:05:00|92656.8|92631.8|92568.4|92543.4|92656.8|92631.8|92563.2|92526.5|1518
1603465800000|2020-10-23 15:10:00|92568.7|92543.7|92534.8|92484.8|92625.6|92589.9|92528.3|92484.8|1506
1603466100000|2020-10-23 15:15:00|92535.3|92485.3|92548.2|92523.2|92580.7|92540|92510|92474.4|1375
1603466400000|2020-10-23 15:20:00|92548.3|92523.3|92606.2|92581.2|92632|92590.4|92537.3|92497.8|1604
1603466700000|2020-10-23 15:25:00|92605.1|92580.1|92581|92531|92662.8|92612.8|92573.6|92523.6|1531
1603467000000|2020-10-23 15:30:00|92582.6|92532.6|92566.2|92516.2|92615.3|92565.3|92563.2|92513.2|1627
1603467300000|2020-10-23 15:35:00|92565.1|92515.1|92585.6|92535.6|92601.4|92551.4|92563.7|92513.7|1498
1603467600000|2020-10-23 15:40:00|92585.7|92535.7|92661.8|92611.8|92687.6|92637.6|92573.8|92523.8|1386
1603467900000|2020-10-23 15:45:00|92659|92609|92734.4|92684.4|92735.8|92690.2|92626.8|92576.8|1587
1603468200000|2020-10-23 15:50:00|92734.1|92684.1|92690.4|92640.4|92745.1|92695.1|92653|92613.9|1558
1603468500000|2020-10-23 15:55:00|92690.1|92640.1|92636.4|92586.4|92710.6|92660.6|92632.4|92582.4|1402
1603468800000|2020-10-23 16:00:00|92636|92586|92609.2|92584.2|92656.8|92607.7|92600.2|92553.6|1357
1603469100000|2020-10-23 16:05:00|92608.8|92583.8|92602|92552|92626.9|92584.2|92562.2|92512.2|1260
1603469400000|2020-10-23 16:10:00|92588.9|92563.9|92648.5|92598.5|92648.5|92598.5|92588.3|92553|1052
1603469700000|2020-10-23 16:15:00|92648.3|92598.3|92713.4|92663.4|92727.7|92677.7|92642.6|92595.8|1326
1603470000000|2020-10-23 16:20:00|92712.2|92662.2|92792|92742|92858.9|92808.9|92710.9|92660.9|1510
1603470300000|2020-10-23 16:25:00|92790.2|92740.2|92723.1|92673.1|92793.6|92752.3|92714.3|92664.3|1073
1603470600000|2020-10-23 16:30:00|92723.6|92673.6|92713.9|92663.9|92736.9|92686.9|92696.6|92654.5|1146
1603470900000|2020-10-23 16:35:00|92715.8|92665.8|92681.7|92631.7|92721.2|92671.2|92681.4|92631.4|1026
1603471200000|2020-10-23 16:40:00|92681.6|92631.6|92608.5|92558.5|92683.6|92633.6|92605.5|92555.5|1272
1603471500000|2020-10-23 16:45:00|92608.3|92558.3|92582.2|92532.2|92612.1|92562.1|92573.9|92523.9|1331
1603471800000|2020-10-23 16:50:00|92582.3|92532.3|92570.9|92520.9|92585.1|92535.1|92557.7|92512.5|1562
1603472100000|2020-10-23 16:55:00|92570.7|92520.7|92620.8|92570.8|92644.5|92594.5|92561.5|92511.5|1639
1603472400000|2020-10-23 17:00:00|92617.7|92567.7|92558.6|92508.6|92634.7|92590.2|92553.8|92503.8|1281
1603472700000|2020-10-23 17:05:00|92558.2|92508.2|92542.8|92492.8|92564.9|92527.5|92529.5|92479.5|1168
1603473000000|2020-10-23 17:10:00|92542.5|92492.5|92598.9|92548.9|92603.3|92564.8|92530.6|92485.9|1276
1603473300000|2020-10-23 17:15:00|92599.3|92549.3|92564.5|92514.5|92599.9|92549.9|92561.3|92513.4|1364
1603473600000|2020-10-23 17:20:00|92564|92514|92543.9|92493.9|92594.2|92557.7|92525.4|92475.4|1658
1603473900000|2020-10-23 17:25:00|92544.4|92494.4|92535.4|92485.4|92570|92537.6|92521.6|92481.1|1160
1603474200000|2020-10-23 17:30:00|92536.8|92486.8|92527.9|92477.9|92544.5|92505.5|92513.5|92472.8|1078
1603474500000|2020-10-23 17:35:00|92528.1|92478.1|92552.1|92527.1|92556.6|92531.6|92507.2|92468.9|741
1603474800000|2020-10-23 17:40:00|92551.2|92526.2|92582|92532|92591.5|92544.9|92547.2|92521.5|698
1603475100000|2020-10-23 17:45:00|92582.3|92532.3|92581.9|92531.9|92597.3|92548.5|92566.8|92528.3|845
1603475400000|2020-10-23 17:50:00|92581|92531|92570.5|92520.5|92586.3|92548.6|92555.6|92517.1|1075
1603475700000|2020-10-23 17:55:00|92570.2|92520.2|92545|92495|92570.3|92526.9|92540.9|92490.9|1037
1603476000000|2020-10-23 18:00:00|92545.2|92495.2|92489.6|92439.6|92547.1|92497.1|92484.3|92434.3|1154
1603476300000|2020-10-23 18:05:00|92491.1|92441.1|92487.7|92437.7|92495.3|92445.3|92476.8|92426.8|878
1603476600000|2020-10-23 18:10:00|92488.1|92438.1|92519|92469|92519.2|92469.2|92478.3|92428.3|991
1603476900000|2020-10-23 18:15:00|92519.4|92469.4|92416.8|92366.8|92520.9|92470.9|92414.7|92364.7|1318
1603477200000|2020-10-23 18:20:00|92419.3|92369.3|92401|92351|92428.6|92378.6|92396.2|92346.2|863
1603477500000|2020-10-23 18:25:00|92401.7|92351.7|92372.7|92322.7|92403.8|92353.8|92337.2|92287.2|1379
1603477800000|2020-10-23 18:30:00|92371.8|92321.8|92340.6|92290.6|92376.8|92326.8|92339.1|92289.1|1172
1603478100000|2020-10-23 18:35:00|92342.5|92292.5|92380.4|92330.4|92391.3|92341.3|92336.9|92286.9|1107
1603478400000|2020-10-23 18:40:00|92380.2|92330.2|92361.8|92311.8|92381.3|92331.3|92344.3|92294.3|1299
1603478700000|2020-10-23 18:45:00|92360.6|92310.6|92333.3|92308.3|92363.3|92313.3|92333.3|92290.8|742
1603479000000|2020-10-23 18:50:00|92333.7|92308.7|92339.7|92314.7|92364.7|92314.7|92331.3|92281.3|1111
1603479300000|2020-10-23 18:55:00|92339.1|92314.1|92374.6|92349.6|92387|92349.6|92335|92296|1197
1603479600000|2020-10-23 19:00:00|92371.7|92346.7|92390.3|92340.3|92453.7|92403.7|92371.7|92334.4|1130
1603479900000|2020-10-23 19:05:00|92390.5|92340.5|92346.6|92296.6|92394.2|92344.2|92336.8|92286.8|1014
1603480200000|2020-10-23 19:10:00|92346.1|92296.1|92351.6|92301.6|92359.5|92309.5|92339.9|92289.9|1061
1603480500000|2020-10-23 19:15:00|92351.9|92301.9|92336.5|92286.5|92415.2|92365.2|92333.8|92283.8|1132
1603480800000|2020-10-23 19:20:00|92338.3|92288.3|92335.8|92285.8|92347.1|92297.1|92331.1|92281.1|972
1603481100000|2020-10-23 19:25:00|92335.9|92285.9|92354.1|92304.1|92362.4|92312.4|92335.6|92285.6|887
1603481400000|2020-10-23 19:30:00|92355.1|92305.1|92336.4|92286.4|92367.9|92317.9|92330.3|92280.3|639
1603481700000|2020-10-23 19:35:00|92338.5|92288.5|92449.4|92257.4|92692.6|92456.9|92278.5|92228.5|1507
1603482000000|2020-10-23 19:40:00|92442.4|92249.7|92363.7|92313.7|92477.2|92378.2|92360.6|92237.8|1422
1603482300000|2020-10-23 19:45:00|92363.2|92313.2|92337.2|92287.2|92406.1|92356.1|92301.2|92251.2|1826
1603482600000|2020-10-23 19:50:00|92338.5|92288.5|92300.6|92250.6|92350.3|92300.3|92293.8|92243.8|1247
1603482900000|2020-10-23 19:55:00|92300.5|92250.5|92375|92325|92493.8|92352.3|92249|92196|1599
1603483200000|2020-10-23 20:00:00|92447.1|92264.5|92343|92293|92464.7|92346.6|92267.2|92178.2|2011
1603483500000|2020-10-23 20:05:00|92345|92295|92314.5|92264.5|92361.6|92311.6|92262.3|92212.3|1060
1603483800000|2020-10-23 20:10:00|92316.4|92266.4|92339.7|92289.7|92354.2|92304.2|92310.2|92260.2|792
1603484100000|2020-10-23 20:15:00|92341.5|92291.5|92314|92264|92350.8|92300.8|92298.1|92248.1|698
1603484400000|2020-10-23 20:20:00|92315|92265|92302.3|92252.3|92326|92276|92281.4|92231.4|773
1603484700000|2020-10-23 20:25:00|92303.7|92253.7|92295.1|92245.1|92310.9|92260.9|92266.6|92216.6|823
1603485000000|2020-10-23 20:30:00|92291|92241|92260.2|92210.2|92299.2|92249.2|92254.1|92204.1|876
1603485300000|2020-10-23 20:35:00|92260.4|92210.4|92239.7|92189.7|92263.4|92213.4|92231.1|92181.1|524
1603485600000|2020-10-23 20:40:00|92239.8|92189.8|92261.9|92211.9|92266.6|92216.6|92233.2|92183.2|473
1603485900000|2020-10-23 20:45:00|92263|92213|92254.3|92204.3|92270.1|92220.1|92245.1|92195.1|451
1603486200000|2020-10-23 20:50:00|92254.2|92204.2|92270.9|92220.9|92274.4|92224.4|92249.3|92199.3|791
1603486500000|2020-10-23 20:55:00|92269.1|92219.1|92669.5|92125.5|92678.5|92360.7|92252.5|92097|304
1603659600000|2020-10-25 21:00:00|92617.4|92058.7|92617.4|92058.7|92617.4|92058.7|92617.4|92058.7|1
1603660500000|2020-10-25 21:15:00|92624|92055.6|92623.4|92084.4|92676.7|92127.1|92498.7|91951.8|88
1603660800000|2020-10-25 21:20:00|92627.4|92088.4|92608.9|92069.9|92665.4|92126.4|92512.9|91973.9|101
1603661100000|2020-10-25 21:25:00|92622.5|92083.5|92606.6|92067.6|92646.7|92107.7|92517.6|91978.6|83
1603661400000|2020-10-25 21:30:00|92601.8|92062.8|92638.6|92099.6|92660|92121|92553.8|92014.8|242
1603661700000|2020-10-25 21:35:00|92631.1|92092.1|92618.6|92079.6|92640.9|92101.9|92542.1|92003.1|313
1603662000000|2020-10-25 21:40:00|92614.4|92075.4|92624.8|92085.8|92639.4|92100.4|92538.5|91999.5|366
1603662300000|2020-10-25 21:45:00|92624.5|92085.5|92635.1|92096.1|92668.4|92129.4|92568|92029|167
1603662600000|2020-10-25 21:50:00|92653.9|92114.9|92658.1|92119.1|92681.1|92142.1|92605.2|92066.2|14
1603662900000|2020-10-25 21:55:00|92630.9|92091.9|92703.3|92164.3|92723.9|92184.9|92627.9|92088.9|155
1603663200000|2020-10-25 22:00:00|92702.6|92163.6|92397.7|92140.7|92726.2|92189.6|92389.8|92046.8|1328
1603663500000|2020-10-25 22:05:00|92419.4|92140.8|92812.7|92368.4|92830.5|92411.9|92329.3|92058.1|932
1603663800000|2020-10-25 22:10:00|92798.2|92368.6|92721.3|92412|92804.4|92448.1|92706|92354.5|750
1603664100000|2020-10-25 22:15:00|92737.4|92376|92688.5|92339.2|92875.6|92605.5|92649.7|92266.5|999
1603664400000|2020-10-25 22:20:00|92687.1|92340.6|92733.5|92341.8|92852|92379.5|92540.7|92232.3|1114
1603664700000|2020-10-25 22:25:00|92741.7|92319.9|92806.9|92366.9|92857.7|92406.6|92696|92219.7|1089
1603665000000|2020-10-25 22:30:00|92831.3|92347.4|92797.2|92408.5|92859.5|92452.9|92751|92317.6|1036
1603665300000|2020-10-25 22:35:00|92797.1|92408.4|92786.6|92467.4|92869.9|92478.9|92767.1|92356.2|979
1603665600000|2020-10-25 22:40:00|92798|92457.2|92753|92412.9|92864.3|92590.5|92647.3|92270.2|1030
1603665900000|2020-10-25 22:45:00|92751.6|92414.3|92564.6|92255.5|92802|92431.6|92548.1|92224.1|980
1603666200000|2020-10-25 22:50:00|92564.1|92255.4|92521.4|92222.9|92898.3|92562.5|92503.1|92207|1232
1603666500000|2020-10-25 22:55:00|92524.9|92222.4|92854.4|92520.9|92881|92616.3|92512.3|92208.5|1060
1603666800000|2020-10-25 23:00:00|92861.8|92500.8|92809.9|92651.9|92885|92672.8|92700.8|92500.8|1469
1603667100000|2020-10-25 23:05:00|92806.2|92651.1|92689.9|92639.9|92850.2|92696.5|92677.9|92621.3|872
1603667400000|2020-10-25 23:10:00|92689.8|92639.8|92738.4|92688.4|92794.6|92711.3|92684.4|92615.8|992
1603667700000|2020-10-25 23:15:00|92737.7|92687.7|92752.7|92702.7|92755.6|92705.6|92717|92667|684
1603668000000|2020-10-25 23:20:00|92753|92703|92728.8|92678.8|92762|92712|92691.2|92641.2|942
1603668300000|2020-10-25 23:25:00|92729.1|92679.1|92712.3|92662.3|92736.3|92686.3|92703|92653|1052
1603668600000|2020-10-25 23:30:00|92712.1|92662.1|92735.5|92685.5|92744.8|92694.8|92704.7|92654.7|1353
1603668900000|2020-10-25 23:35:00|92735.3|92685.3|92732|92682|92741.2|92691.2|92724.5|92674.5|762
1603669200000|2020-10-25 23:40:00|92732.5|92682.5|92731.2|92681.2|92745|92695|92723.5|92673.5|1010
1603669500000|2020-10-25 23:45:00|92732|92682|92692.3|92642.3|92737.9|92687.9|92684|92634|800
1603669800000|2020-10-25 23:50:00|92692.2|92642.2|92673.6|92623.6|92694.1|92644.1|92669.1|92619.1|570
1603670100000|2020-10-25 23:55:00|92671.2|92621.2|92723.6|92507.4|92752.7|92626.8|92379.8|92225.7|1287
1603670400000|2020-10-26 00:00:00|92740.5|92490.4|92552.2|92382.1|92763.5|92586.6|92286.8|92197.5|1827
1603670700000|2020-10-26 00:05:00|92534.9|92372.4|92613.1|92419.4|92723.5|92476.5|92451.2|92318.4|1548
1603671000000|2020-10-26 00:10:00|92601|92434.6|92582.4|92532.4|92670.6|92573.1|92457.2|92391.3|1408
1603671300000|2020-10-26 00:15:00|92583.5|92533.5|92494.6|92444.6|92630.1|92533.5|92460|92382.8|907
1603671600000|2020-10-26 00:20:00|92495.1|92445.1|92472|92422|92544|92449.2|92462|92241.7|980
1603671900000|2020-10-26 00:25:00|92470.9|92420.9|92583.7|92370|92608.5|92477.1|92468.8|92334.1|1095
1603672200000|2020-10-26 00:30:00|92583.8|92370.1|92532.6|92404.7|92664.6|92562.6|92496.6|92289.9|956
1603672500000|2020-10-26 00:35:00|92533.5|92404|92549.9|92499.9|92585|92501.4|92487.4|92389.7|1040
1603672800000|2020-10-26 00:40:00|92551.4|92501.4|92495.8|92445.8|92606|92524.4|92486.5|92339.2|1251
1603673100000|2020-10-26 00:45:00|92537.6|92404.6|92436|92386|92634.7|92491.4|92347.8|92200.3|1455
1603673400000|2020-10-26 00:50:00|92436.2|92386.2|92513|92463|92520|92470|92430.1|92380.1|1210
1603673700000|2020-10-26 00:55:00|92512.9|92462.9|92541.3|92491.3|92639.9|92576.8|92482.4|92432.4|1275
1603674000000|2020-10-26 01:00:00|92541.4|92491.4|92498.6|92448.6|92609.1|92545|92478|92428|1291
1603674300000|2020-10-26 01:05:00|92498.7|92448.7|92534.8|92484.8|92547.8|92497.8|92495.4|92445.4|1028
1603674600000|2020-10-26 01:10:00|92535.2|92485.2|92502.1|92452.1|92568.5|92488.5|92491.1|92407.3|1241
1603674900000|2020-10-26 01:15:00|92499.9|92449.9|92536.1|92486.1|92589.1|92494.5|92477.5|92426.2|2052
1603675200000|2020-10-26 01:20:00|92540.2|92490.2|92553.1|92503.1|92593.5|92534.9|92504.4|92449.2|1636
1603675500000|2020-10-26 01:25:00|92552.7|92502.7|92573.3|92523.3|92617.9|92567.9|92548.2|92498.2|1576
1603675800000|2020-10-26 01:30:00|92573.1|92523.1|92785.8|92735.8|92789.4|92739.4|92571.7|92504.8|1971
1603676100000|2020-10-26 01:35:00|92785.7|92735.7|92763.5|92713.5|92828.3|92748.8|92664.6|92586.8|1799
1603676400000|2020-10-26 01:40:00|92764.1|92714.1|92786.2|92736.2|92889.4|92800.3|92699.3|92649.3|1425
1603676700000|2020-10-26 01:45:00|92784.7|92734.7|92756.7|92706.7|92905.6|92823.7|92682|92632|1485
1603677000000|2020-10-26 01:50:00|92756.3|92706.3|92861.2|92811.2|92894.6|92826|92716.3|92650.5|1464
1603677300000|2020-10-26 01:55:00|92861.3|92811.3|92799.9|92749.9|92886.1|92819.8|92679.3|92581.5|1345
1603677600000|2020-10-26 02:00:00|92800.1|92750.1|92822.8|92697.6|92851.9|92770.4|92650.8|92580.1|1500
1603677900000|2020-10-26 02:05:00|92785.4|92735.4|92801.2|92668.4|92831.5|92745.1|92624.2|92574.2|1363
1603678200000|2020-10-26 02:10:00|92802.4|92667.8|92731.2|92681.2|92827.7|92725.8|92630.2|92580.2|1304
1603678500000|2020-10-26 02:15:00|92731|92681|92678.2|92628.2|92747.8|92697.8|92649.1|92599.1|1320
1603678800000|2020-10-26 02:20:00|92676.2|92626.2|92631.5|92581.5|92778.5|92685.8|92620.8|92555.2|1315
1603679100000|2020-10-26 02:25:00|92630.9|92580.9|92672.3|92622.3|92713.4|92659.5|92606.2|92556.2|1204
1603679400000|2020-10-26 02:30:00|92672.7|92622.7|92670.4|92620.4|92754.1|92661.6|92598.5|92548.5|1241
1603679700000|2020-10-26 02:35:00|92671.1|92621.1|92666.5|92616.5|92698.7|92648.7|92646.3|92596.3|858
1603680000000|2020-10-26 02:40:00|92667.9|92617.9|92711.8|92661.8|92771.1|92678.8|92657.4|92607.4|1031
1603680300000|2020-10-26 02:45:00|92711.2|92661.2|92648.6|92598.6|92822.4|92721|92636.5|92581.8|1196
1603680600000|2020-10-26 02:50:00|92650.2|92600.2|92669.9|92619.9|92702.1|92651|92638.7|92572.9|823
1603680900000|2020-10-26 02:55:00|92669|92619|92732.5|92682.5|92732.5|92682.5|92665.8|92615.8|1110
1603681200000|2020-10-26 03:00:00|92731.9|92681.9|92724.2|92674.2|92738.3|92688.3|92686.8|92636.8|1114
1603681500000|2020-10-26 03:05:00|92724|92674|92715.6|92665.6|92729.1|92679.1|92694.2|92644.2|1013
1603681800000|2020-10-26 03:10:00|92716.4|92666.4|92725.1|92675.1|92730|92680|92710.8|92660.8|912
1603682100000|2020-10-26 03:15:00|92723.2|92673.2|92722.3|92672.3|92741.9|92691.9|92708|92658|1107
1603682400000|2020-10-26 03:20:00|92722.6|92672.6|92768.3|92718.3|92777.1|92727.1|92712.2|92662.2|1263
1603682700000|2020-10-26 03:25:00|92768.7|92718.7|92761.8|92634.9|92784.3|92722.3|92718.6|92627.5|1092
1603683000000|2020-10-26 03:30:00|92722.4|92672.4|92746.5|92696.5|92765.8|92704.1|92716.7|92633.4|866
1603683300000|2020-10-26 03:35:00|92746.9|92696.9|92752.6|92702.6|92771.6|92707|92714.5|92629|709
1603683600000|2020-10-26 03:40:00|92752|92702|92734.9|92684.9|92755.5|92705.5|92734.8|92684.8|557
1603683900000|2020-10-26 03:45:00|92733.9|92683.9|92748.2|92698.2|92754.7|92704.7|92725.5|92675.5|581
1603684200000|2020-10-26 03:50:00|92747.9|92697.9|92747.2|92697.2|92758.2|92708.2|92737.7|92687.7|616
1603684500000|2020-10-26 03:55:00|92751.5|92701.5|92751|92701|92758.3|92708.3|92738.5|92688.5|749
1603684800000|2020-10-26 04:00:00|92750.6|92700.6|92745|92695|92763.1|92713.1|92743.4|92693.4|808
1603685100000|2020-10-26 04:05:00|92746.2|92696.2|92749.4|92699.4|92771.4|92721.4|92733|92683|963
1603685400000|2020-10-26 04:10:00|92750.6|92700.6|92762.2|92712.2|92777.7|92727.7|92748.7|92698.7|961
1603685700000|2020-10-26 04:15:00|92762.6|92712.6|92765.4|92715.4|92772.5|92722.5|92752|92702|598
1603686000000|2020-10-26 04:20:00|92765.6|92715.6|92743.4|92693.4|92770|92720|92736.2|92686.2|539
1603686300000|2020-10-26 04:25:00|92743.3|92693.3|92733|92683|92749.6|92699.6|92731.2|92681.2|517
1603686600000|2020-10-26 04:30:00|92732.4|92682.4|92741.1|92691.1|92765|92715|92731.8|92681.8|1066
1603686900000|2020-10-26 04:35:00|92740.2|92690.2|92740.9|92690.9|92751.8|92701.8|92727.9|92677.9|958
1603687200000|2020-10-26 04:40:00|92741|92691|92729.2|92679.2|92744.8|92694.8|92727.2|92677.2|992
1603687500000|2020-10-26 04:45:00|92729.4|92679.4|92740.5|92690.5|92741.7|92691.7|92727.7|92677.7|790
1603687800000|2020-10-26 04:50:00|92740.8|92690.8|92732.1|92682.1|92744.5|92694.5|92730.6|92680.6|750
1603688100000|2020-10-26 04:55:00|92732.3|92682.3|92770.8|92720.8|92772.7|92722.7|92730.5|92680.5|854
1603688400000|2020-10-26 05:00:00|92771.1|92721.1|92747.6|92697.6|92777.2|92727.2|92743.9|92693.9|737
1603688700000|2020-10-26 05:05:00|92747.8|92697.8|92734.6|92684.6|92750.1|92700.1|92726.2|92676.2|750
1603689000000|2020-10-26 05:10:00|92734.5|92684.5|92739|92689|92747.2|92697.2|92721|92671|753
1603689300000|2020-10-26 05:15:00|92739.9|92689.9|92760.1|92710.1|92761.5|92711.5|92729.6|92679.6|825
1603689600000|2020-10-26 05:20:00|92760.2|92710.2|92756.1|92706.1|92767.2|92717.2|92743.1|92693.1|718
1603689900000|2020-10-26 05:25:00|92755.4|92705.4|92750.5|92700.5|92760.2|92710.2|92743.6|92693.6|601
1603690200000|2020-10-26 05:30:00|92749.9|92699.9|92766.2|92716.2|92768|92718|92744.6|92694.6|785
1603690500000|2020-10-26 05:35:00|92766.9|92716.9|92776.2|92726.2|92783.6|92733.6|92759.1|92709.1|718
1603690800000|2020-10-26 05:40:00|92775.3|92725.3|92804.7|92754.7|92806.9|92756.9|92768.6|92718.6|803
1603691100000|2020-10-26 05:45:00|92804.1|92754.1|92801.3|92751.3|92807.9|92757.9|92791.6|92741.6|684
1603691400000|2020-10-26 05:50:00|92801.6|92751.6|92804.5|92754.5|92809|92759|92797.4|92747.4|545
1603691700000|2020-10-26 05:55:00|92804.7|92754.7|92849.9|92799.9|92849.9|92799.9|92799.8|92749.8|758
1603692000000|2020-10-26 06:00:00|92850|92800|92829|92779|92859.1|92809.1|92824.7|92774.7|1302
1603692300000|2020-10-26 06:05:00|92829.4|92779.4|92822.5|92772.5|92835.8|92785.8|92812.2|92762.2|1267
1603692600000|2020-10-26 06:10:00|92823.3|92773.3|92831.7|92781.7|92851.1|92801.1|92812.5|92762.5|1275
1603692900000|2020-10-26 06:15:00|92833.8|92783.8|92814.5|92764.5|92837.1|92787.1|92806.9|92756.9|939
1603693200000|2020-10-26 06:20:00|92814.3|92764.3|92806.3|92756.3|92822.6|92772.6|92805.7|92755.7|760
1603693500000|2020-10-26 06:25:00|92806.9|92756.9|92804.6|92754.6|92812.5|92762.5|92783|92733|1286
1603693800000|2020-10-26 06:30:00|92804.8|92754.8|92830.9|92780.9|92835.1|92785.1|92804.1|92754.1|875
1603694100000|2020-10-26 06:35:00|92830.7|92780.7|92868|92818|92871.8|92821.8|92829.2|92779.2|1494
1603694400000|2020-10-26 06:40:00|92867.6|92817.6|92848|92798|92867.8|92817.8|92838.1|92788.1|1571
1603694700000|2020-10-26 06:45:00|92848.6|92798.6|92835.2|92785.2|92851.7|92801.7|92821|92771|1376
1603695000000|2020-10-26 06:50:00|92834.3|92784.3|92862.1|92812.1|92869.8|92819.8|92822.6|92772.6|1241
1603695300000|2020-10-26 06:55:00|92862.4|92812.4|92846.7|92796.7|92865.8|92815.8|92815.8|92765.8|1225
1603695600000|2020-10-26 07:00:00|92848.3|92798.3|92832.5|92782.5|92915.8|92865.8|92832.5|92782.5|1489
1603695900000|2020-10-26 07:05:00|92833.5|92783.5|92914.2|92864.2|92932.7|92882.7|92830.9|92780.9|1354
1603696200000|2020-10-26 07:10:00|92913.8|92863.8|92917.7|92867.7|92942.1|92892.1|92906.6|92856.6|1019
1603696500000|2020-10-26 07:15:00|92916.7|92866.7|92951.1|92901.1|92969.5|92919.5|92892.1|92842.1|1335
1603696800000|2020-10-26 07:20:00|92951|92901|92972.4|92922.4|93009.2|92959.2|92933.1|92883.1|1320
1603697100000|2020-10-26 07:25:00|92972.9|92922.9|93124.3|93074.3|93160.6|93110.6|92958.2|92922.4|1511
1603697400000|2020-10-26 07:30:00|93124.2|93074.2|93044.2|93019.2|93130.9|93080.9|93043.2|93010.2|1473
1603697700000|2020-10-26 07:35:00|93044.1|93019.1|93025.4|93000.4|93073.8|93039.1|92984.6|92956.5|1497
1603698000000|2020-10-26 07:40:00|93022.4|92997.4|93008.4|92983.4|93046.4|93015.5|93003|92978|1291
1603698300000|2020-10-26 07:45:00|93007.9|92982.9|92931.3|92881.3|93012.1|92987.1|92929.3|92881.3|1244
1603698600000|2020-10-26 07:50:00|92933.1|92883.1|92984.9|92934.9|92985.2|92935.2|92900.2|92875.2|1363
1603698900000|2020-10-26 07:55:00|92984.8|92934.8|93136.8|93086.8|93143.8|93102.4|92971.7|92934|1675
1603699200000|2020-10-26 08:00:00|93138.9|93088.9|93104.5|93054.5|93253.1|93212.6|93082|93039.4|1989
1603699500000|2020-10-26 08:05:00|93101.7|93051.7|93027|92977|93179.8|93139.2|93017.7|92967.7|1882
1603699800000|2020-10-26 08:10:00|93026.9|92976.9|93037|92987|93083.7|93047|93003.2|92963.9|1847
1603700100000|2020-10-26 08:15:00|93036.8|92986.8|93029.2|93004.2|93107.5|93066.8|93028.6|92986.8|1718
1603700400000|2020-10-26 08:20:00|93026.7|93001.7|93100.5|93075.5|93118.5|93076.7|93024.4|92999.4|1591
1603700700000|2020-10-26 08:25:00|93100.7|93075.7|93094.8|93069.8|93120.6|93095.6|93051.9|93016.4|1601
1603701000000|2020-10-26 08:30:00|93095|93070|93032.3|93007.3|93110.3|93085.3|93017.1|92984|1436
1603701300000|2020-10-26 08:35:00|93032.6|93007.6|93049|93024|93068.9|93024|93009.1|92984.1|1426
1603701600000|2020-10-26 08:40:00|93048.5|93023.5|93011.8|92986.8|93088.3|93054.8|93008.8|92983.8|1558
1603701900000|2020-10-26 08:45:00|93011.3|92986.3|92969.4|92944.4|93013.1|92988.1|92952.7|92923.3|1622
1603702200000|2020-10-26 08:50:00|92970.1|92945.1|92938.2|92913.2|92979.4|92946|92935.1|92904.4|1518
1603702500000|2020-10-26 08:55:00|92937.8|92912.8|93012.2|92962.2|93118.4|92999.9|92922.5|92872.5|1507
1603702800000|2020-10-26 09:00:00|93076.8|92938.6|92846.7|92821.7|93268.5|93091.1|92842.4|92796.7|1934
1603703100000|2020-10-26 09:05:00|92844.8|92819.8|92850.7|92825.7|92921.8|92896.8|92844.8|92819.8|1501
1603703400000|2020-10-26 09:10:00|92852.1|92827.1|92805.4|92780.4|92869.3|92837.6|92801.9|92776.9|1485
1603703700000|2020-10-26 09:15:00|92805.3|92780.3|92831.4|92806.4|92886.5|92848.9|92773.2|92734.7|1609
1603704000000|2020-10-26 09:20:00|92831.3|92806.3|92843.5|92818.5|92866.9|92830|92812.6|92784.9|1550
1603704300000|2020-10-26 09:25:00|92843.4|92818.4|92758.7|92733.7|92859.7|92825.1|92758.7|92733.7|1624
1603704600000|2020-10-26 09:30:00|92758.8|92733.8|92815.9|92790.9|92832.2|92797.4|92730|92705|1495
1603704900000|2020-10-26 09:35:00|92815|92790|92841.4|92816.4|92870.1|92823.9|92792.7|92763.1|1556
1603705200000|2020-10-26 09:40:00|92841.7|92816.7|92774.9|92749.9|92853.3|92821.6|92766.5|92738|1566
1603705500000|2020-10-26 09:45:00|92775.5|92750.5|92815.9|92790.9|92866.1|92819|92772.9|92747.9|1785
1603705800000|2020-10-26 09:50:00|92814.3|92789.3|92809|92784|92878|92839.7|92807.5|92770.1|1545
1603706100000|2020-10-26 09:55:00|92808.5|92783.5|92823.8|92798.8|92840.4|92808.3|92762.1|92725.5|1711
1603706400000|2020-10-26 10:00:00|92826.3|92801.3|92801.7|92776.7|92856.6|92820.4|92792.4|92760.8|1558
1603706700000|2020-10-26 10:05:00|92801.5|92776.5|92844.1|92819.1|92845.3|92820.3|92797.7|92767.3|1467
1603707000000|2020-10-26 10:10:00|92844.3|92819.3|92811.2|92786.2|92859.9|92820.9|92785.9|92747.9|1495
1603707300000|2020-10-26 10:15:00|92811.5|92786.5|92790.5|92765.5|92821.4|92786.6|92778.4|92741.1|1328
1603707600000|2020-10-26 10:20:00|92790.2|92765.2|92708.8|92683.8|92799.1|92774.1|92707.2|92682.2|1461
1603707900000|2020-10-26 10:25:00|92709|92684|92683.2|92658.2|92710.7|92685.7|92651.9|92624.7|1301
1603708200000|2020-10-26 10:30:00|92681.7|92656.7|92669|92644|92699.2|92674.2|92664.9|92639.9|1217
1603708500000|2020-10-26 10:35:00|92668.8|92643.8|92611.4|92561.4|92669.1|92644.1|92597.4|92561.4|1414
1603708800000|2020-10-26 10:40:00|92611.3|92561.3|92601.7|92576.7|92621.7|92596.7|92595.4|92555.3|1333
1603709100000|2020-10-26 10:45:00|92602.5|92577.5|92550.6|92525.6|92607.1|92578.2|92550.5|92521.2|1293
1603709400000|2020-10-26 10:50:00|92550.8|92525.8|92495.2|92470.2|92551|92526|92486.7|92446.1|1485
1603709700000|2020-10-26 10:55:00|92495.3|92470.3|92509.3|92459.3|92531.5|92497.7|92484.7|92455.2|1590
1603710000000|2020-10-26 11:00:00|92508.3|92458.3|92442.4|92417.4|92508.3|92482.3|92438.3|92413.3|1549
1603710300000|2020-10-26 11:05:00|92442.6|92417.6|92433.3|92408.3|92446|92417.7|92383.7|92346|1293
1603710600000|2020-10-26 11:10:00|92433.8|92408.8|92462.1|92437.1|92469.1|92441|92431.6|92406.6|1266
1603710900000|2020-10-26 11:15:00|92462|92437|92461.3|92436.3|92522.1|92483.5|92441.2|92413.1|1392
1603711200000|2020-10-26 11:20:00|92461.2|92436.2|92525.4|92500.4|92541.4|92503.9|92453.4|92428.4|1205
1603711500000|2020-10-26 11:25:00|92523.8|92498.8|92560.6|92535.6|92577.3|92543|92515.8|92484.1|1328
1603711800000|2020-10-26 11:30:00|92561.4|92536.4|92569.4|92544.4|92582|92557|92548|92515.4|1256
1603712100000|2020-10-26 11:35:00|92569.8|92544.8|92514|92489|92573.1|92548.1|92505.9|92480.9|1546
1603712400000|2020-10-26 11:40:00|92513.9|92488.9|92555.1|92530.1|92562.4|92537.4|92490|92463.5|1463
1603712700000|2020-10-26 11:45:00|92554.4|92529.4|92558.7|92533.7|92570.3|92545.3|92547.7|92522.7|1238
1603713000000|2020-10-26 11:50:00|92559.3|92534.3|92597.6|92572.6|92601.4|92576.4|92549.5|92524.5|1204
1603713300000|2020-10-26 11:55:00|92598.6|92573.6|92604.8|92579.8|92639.5|92614.5|92594.1|92569.1|1176
1603713600000|2020-10-26 12:00:00|92604|92579|92605.2|92580.2|92611.7|92586.7|92580.1|92555.1|1310
1603713900000|2020-10-26 12:05:00|92605.1|92580.1|92601.7|92576.7|92620.7|92595.7|92587|92562|1173
1603714200000|2020-10-26 12:10:00|92602.6|92577.6|92607.6|92582.6|92634.4|92609.4|92593.9|92568.9|1322
1603714500000|2020-10-26 12:15:00|92607.9|92582.9|92543.2|92518.2|92614.6|92589.6|92543.2|92518.2|1331
1603714800000|2020-10-26 12:20:00|92541.8|92516.8|92573.8|92548.8|92600.3|92566.4|92539.8|92513.5|1439
1603715100000|2020-10-26 12:25:00|92573.7|92548.7|92520.8|92495.8|92611|92586|92515.7|92490.7|1496
1603715400000|2020-10-26 12:30:00|92520.3|92495.3|92520.1|92495.1|92545.1|92505.5|92494.4|92469.4|1401
1603715700000|2020-10-26 12:35:00|92520.4|92495.4|92558.1|92533.1|92583.4|92558.4|92514.3|92485.4|1451
1603716000000|2020-10-26 12:40:00|92558|92533|92656.2|92631.2|92671.1|92632.4|92544.4|92519.4|1650
1603716300000|2020-10-26 12:45:00|92655.7|92630.7|92793.2|92768.2|92803.4|92769.2|92643.5|92618.5|1673
1603716600000|2020-10-26 12:50:00|92793|92768|92848|92823|92868|92843|92765.9|92740.9|1772
1603716900000|2020-10-26 12:55:00|92846.8|92821.8|92719|92694|92858.5|92833.5|92714.5|92689.5|1586
1603717200000|2020-10-26 13:00:00|92718.6|92693.6|92728.5|92703.5|92780.6|92755.6|92690.7|92665.7|1718
1603717500000|2020-10-26 13:05:00|92728.6|92703.6|92696.8|92671.8|92740.7|92715.7|92671|92646|1492
1603717800000|2020-10-26 13:10:00|92696.7|92671.7|92639.4|92614.4|92708.2|92683.2|92618.2|92593.2|1535
1603718100000|2020-10-26 13:15:00|92639.6|92614.6|92633.5|92583.5|92656.2|92627.3|92582.9|92557.9|1667
1603718400000|2020-10-26 13:20:00|92632.8|92582.8|92570.9|92545.9|92662.4|92621.3|92570.3|92536.9|1484
1603718700000|2020-10-26 13:25:00|92571.2|92546.2|92521.1|92496.1|92616.2|92574.7|92516|92479.5|1337
1603719000000|2020-10-26 13:30:00|92522.2|92497.2|92452.5|92427.5|92536|92498.9|92418.2|92389.3|1181
1603719300000|2020-10-26 13:35:00|92453.1|92428.1|92469.9|92444.9|92487.9|92445.2|92406.6|92378.8|1126
1603719600000|2020-10-26 13:40:00|92469.3|92444.3|92504.5|92479.5|92589.1|92552.8|92438.7|92403.6|1186
1603719900000|2020-10-26 13:45:00|92503.7|92478.7|92533.4|92483.4|92547.1|92509.2|92477.8|92444.7|1094
1603720200000|2020-10-26 13:50:00|92533.7|92483.7|92482.1|92457.1|92541.4|92502.1|92453.5|92410.6|1181
1603720500000|2020-10-26 13:55:00|92483.7|92458.7|92475.7|92425.7|92507.3|92469.9|92442.4|92404.5|1105
1603720800000|2020-10-26 14:00:00|92474.8|92424.8|92459.2|92409.2|92568.4|92518.4|92445.9|92396.6|1180
1603721100000|2020-10-26 14:05:00|92459.8|92409.8|92380|92330|92461.8|92414.9|92314.6|92270.9|1171
1603721400000|2020-10-26 14:10:00|92379|92329|92423.2|92398.2|92434.3|92405.7|92368.4|92324.6|1185
1603721700000|2020-10-26 14:15:00|92422|92397|92396.7|92346.7|92465.5|92427.6|92391.3|92341.3|1190
1603722000000|2020-10-26 14:20:00|92396.5|92346.5|92422.5|92372.5|92424.6|92384.1|92311.5|92261.5|1137
1603722300000|2020-10-26 14:25:00|92411.1|92386.1|92502.4|92452.4|92505.5|92455.5|92408.7|92368.7|1136
1603722600000|2020-10-26 14:30:00|92502.8|92452.8|92473.3|92448.3|92566.6|92516.6|92461.9|92426.4|1402
1603722900000|2020-10-26 14:35:00|92470.5|92445.5|92417.2|92392.2|92522.6|92472.6|92395.7|92359.7|1707
1603723200000|2020-10-26 14:40:00|92416.1|92391.1|92366.8|92316.8|92437|92410.8|92323.5|92278.9|1693
1603723500000|2020-10-26 14:45:00|92364.3|92314.3|92474.9|92424.9|92498.6|92459.7|92343.8|92306.7|1732
1603723800000|2020-10-26 14:50:00|92473.7|92423.7|92469.6|92444.6|92538.9|92495.2|92454.1|92415.8|1757
1603724100000|2020-10-26 14:55:00|92469.7|92444.7|92495.7|92445.7|92504.9|92469.7|92452.7|92402.7|1690
1603724400000|2020-10-26 15:00:00|92494.4|92444.4|92530.6|92480.6|92563|92524.1|92494.4|92444.4|1745
1603724700000|2020-10-26 15:05:00|92530.3|92480.3|92469.1|92419.1|92560|92526.6|92428.9|92378.9|1880
1603725000000|2020-10-26 15:10:00|92469.4|92419.4|92492.8|92442.8|92517.9|92467.9|92428.3|92378.3|1683
1603725300000|2020-10-26 15:15:00|92491.9|92441.9|92582.3|92532.3|92625.6|92587.3|92491.9|92441.9|1817
1603725600000|2020-10-26 15:20:00|92581.5|92531.5|92530.1|92480.1|92612.2|92564.4|92521.1|92480.1|1786
1603725900000|2020-10-26 15:25:00|92525.4|92475.4|92563.4|92513.4|92570.9|92526.9|92510.9|92460.9|1619
1603726200000|2020-10-26 15:30:00|92563.3|92513.3|92650|92600|92656.2|92620.3|92562.7|92513.2|1768
1603726500000|2020-10-26 15:35:00|92648.5|92598.5|92568|92518|92670.1|92631.1|92533.8|92488.2|1823
1603726800000|2020-10-26 15:40:00|92560.3|92535.3|92546.7|92521.7|92634.5|92598.1|92543.8|92506.2|1598
1603727100000|2020-10-26 15:45:00|92547.1|92522.1|92565.5|92515.5|92588.4|92550.1|92508.9|92472.8|1813
1603727400000|2020-10-26 15:50:00|92565.9|92515.9|92484.9|92459.9|92576.3|92539.4|92437.2|92394.3|1937
1603727700000|2020-10-26 15:55:00|92485.3|92460.3|92542|92492|92545.3|92495.3|92455.3|92405.3|1728
1603728000000|2020-10-26 16:00:00|92543|92493|92406.5|92356.5|92564.3|92525.6|92399.2|92349.2|1706
1603728300000|2020-10-26 16:05:00|92408.9|92358.9|92339.7|92289.7|92408.9|92363.6|92325.9|92286.8|1539
1603728600000|2020-10-26 16:10:00|92339.6|92289.6|92342.5|92317.5|92370.2|92326.1|92283.5|92233.5|1528
1603728900000|2020-10-26 16:15:00|92339.2|92314.2|92398.9|92348.9|92410.7|92374.7|92334.2|92284.2|1664
1603729200000|2020-10-26 16:20:00|92396.5|92346.5|92373.1|92348.1|92433.8|92390|92356.7|92310.6|1409
1603729500000|2020-10-26 16:25:00|92386.1|92336.1|92373.8|92323.8|92387.2|92337.2|92286.5|92236.5|1625
1603729800000|2020-10-26 16:30:00|92373.4|92323.4|92430|92380|92446.6|92396.6|92368.4|92318.4|1513
1603730100000|2020-10-26 16:35:00|92430.5|92380.5|92510.4|92460.4|92519.5|92469.5|92422.6|92372.6|1376
1603730400000|2020-10-26 16:40:00|92510.7|92460.7|92489.5|92439.5|92558.3|92508.3|92485|92435|1252
1603730700000|2020-10-26 16:45:00|92488.9|92438.9|92478.9|92428.9|92499.4|92449.4|92455.9|92405.9|1246
1603731000000|2020-10-26 16:50:00|92479.7|92429.7|92476.9|92426.9|92506.7|92456.7|92470.4|92420.4|1144
1603731300000|2020-10-26 16:55:00|92475.8|92425.8|92443.7|92393.7|92494|92444|92442.9|92392.9|1136
1603731600000|2020-10-26 17:00:00|92442.9|92392.9|92420.3|92370.3|92457|92407|92411.7|92361.7|1078
1603731900000|2020-10-26 17:05:00|92419.5|92369.5|92419.1|92369.1|92434.5|92393.6|92407.1|92357.1|1068
1603732200000|2020-10-26 17:10:00|92419.8|92369.8|92383.8|92333.8|92419.8|92376.5|92376.7|92327.2|1085
1603732500000|2020-10-26 17:15:00|92383.9|92333.9|92443.1|92393.1|92443.2|92393.2|92375.4|92325.4|1362
1603732800000|2020-10-26 17:20:00|92442.9|92392.9|92514.3|92464.3|92518.8|92468.8|92434.6|92384.6|1060
1603733100000|2020-10-26 17:25:00|92514.4|92464.4|92546.2|92496.2|92553.5|92503.5|92508.3|92458.3|1081
1603733400000|2020-10-26 17:30:00|92545.6|92495.6|92601.6|92551.6|92611.3|92561.3|92545.3|92495.3|1460
1603733700000|2020-10-26 17:35:00|92602.4|92552.4|92523.9|92473.9|92628.5|92578.5|92519.7|92469.7|1518
1603734000000|2020-10-26 17:40:00|92523.5|92473.5|92554.6|92504.6|92556.4|92506.4|92498.9|92458|1064
1603734300000|2020-10-26 17:45:00|92554.8|92504.8|92516.6|92466.6|92573.1|92523.1|92516.5|92466.5|1225
1603734600000|2020-10-26 17:50:00|92517.3|92467.3|92486.9|92436.9|92521.8|92471.8|92461.4|92411.4|1044
1603734900000|2020-10-26 17:55:00|92494.7|92444.7|92492.7|92442.7|92511|92461|92487.8|92437.8|1165
1603735200000|2020-10-26 18:00:00|92494.2|92444.2|92485|92435|92504.8|92454.8|92483.9|92433.9|1059
1603735500000|2020-10-26 18:05:00|92486.6|92436.6|92473|92423|92487.4|92437.4|92448.1|92398.1|960
1603735800000|2020-10-26 18:10:00|92471.3|92421.3|92479|92429|92495.8|92445.8|92450.6|92400.8|982
1603736100000|2020-10-26 18:15:00|92481.3|92431.3|92435.8|92385.8|92483.7|92433.7|92423.6|92373.6|1167
1603736400000|2020-10-26 18:20:00|92435.6|92385.6|92471.8|92421.8|92472.4|92422.4|92435.6|92385.6|1067
1603736700000|2020-10-26 18:25:00|92471.3|92421.3|92444.8|92394.8|92474.6|92424.6|92438|92388|1172
1603737000000|2020-10-26 18:30:00|92441.5|92391.5|92479.3|92429.3|92482.4|92432.4|92441.5|92391.5|1238
1603737300000|2020-10-26 18:35:00|92478.8|92428.8|92471.6|92421.6|92497.5|92447.5|92469.8|92419.8|1087
1603737600000|2020-10-26 18:40:00|92471.5|92421.5|92398|92348|92476.8|92434.9|92394.3|92344.3|1217
1603737900000|2020-10-26 18:45:00|92397.7|92347.7|92466.4|92416.4|92472.3|92422.3|92396.7|92346.7|1130
1603738200000|2020-10-26 18:50:00|92465.4|92415.4|92467.1|92417.1|92468.7|92418.7|92430.6|92380.6|1111
1603738500000|2020-10-26 18:55:00|92467|92417|92460.1|92410.1|92467.2|92417.2|92444.9|92394.9|1064
1603738800000|2020-10-26 19:00:00|92459.7|92409.7|92459.4|92409.4|92471|92421|92427.9|92377.9|1349
1603739100000|2020-10-26 19:05:00|92459.3|92409.3|92476.6|92426.6|92509|92459|92457.7|92407.7|1355
1603739400000|2020-10-26 19:10:00|92476.5|92426.5|92454.9|92404.9|92477.4|92427.4|92446|92396|1037
1603739700000|2020-10-26 19:15:00|92455|92405|92455.1|92405.1|92464.7|92414.7|92442.9|92392.9|1247
1603740000000|2020-10-26 19:20:00|92454.8|92404.8|92454.6|92404.6|92457.2|92407.2|92431.5|92381.5|1138
1603740300000|2020-10-26 19:25:00|92455.6|92405.6|92454.7|92404.7|92461.6|92411.6|92450.6|92400.6|1003
1603740600000|2020-10-26 19:30:00|92454.6|92404.6|92430|92380|92490.9|92440.9|92424.1|92374.1|1376
1603740900000|2020-10-26 19:35:00|92429.9|92379.9|92379.5|92329.5|92435.3|92385.3|92371.7|92321.7|1395
1603741200000|2020-10-26 19:40:00|92379.3|92329.3|92374.7|92324.7|92401.4|92351.4|92335.3|92285.3|1172
1603741500000|2020-10-26 19:45:00|92374.2|92324.2|92466.9|92416.9|92473.4|92423.4|92344.1|92294.1|1583
1603741800000|2020-10-26 19:50:00|92467|92417|92476.1|92426.1|92480.1|92430.1|92430.9|92380.9|1392
1603742100000|2020-10-26 19:55:00|92476.8|92426.8|92480.6|92430.6|92491.6|92441.6|92456.3|92406.3|1545
1603742400000|2020-10-26 20:00:00|92482.2|92432.2|92434.1|92384.1|92489.8|92439.8|92428.1|92378.1|1106
1603742700000|2020-10-26 20:05:00|92432.7|92382.7|92401.8|92351.8|92436.6|92386.6|92399.6|92349.6|985
1603743000000|2020-10-26 20:10:00|92399.2|92349.2|92378.2|92328.2|92406.9|92356.9|92373.4|92323.4|889
1603743300000|2020-10-26 20:15:00|92380.8|92330.8|92394|92344|92409.3|92359.3|92380.3|92330.3|946
1603743600000|2020-10-26 20:20:00|92394.8|92344.8|92396.1|92346.1|92414.1|92364.1|92387.4|92337.4|1060
1603743900000|2020-10-26 20:25:00|92394.9|92344.9|92415.9|92365.9|92419.4|92369.4|92394.8|92344.8|1116
1603744200000|2020-10-26 20:30:00|92419.7|92369.7|92427.6|92377.6|92432.3|92382.3|92416.8|92366.8|633
1603744500000|2020-10-26 20:35:00|92426.4|92376.4|92414.1|92364.1|92429.8|92379.8|92411.3|92361.3|740
1603744800000|2020-10-26 20:40:00|92414.2|92364.2|92388.4|92338.4|92414.7|92364.7|92382.5|92332.5|755
1603745100000|2020-10-26 20:45:00|92387.9|92337.9|92448.8|92398.8|92453|92403|92387.1|92337.1|840
1603745400000|2020-10-26 20:50:00|92447.6|92397.6|92499.6|92449.6|92531.6|92481.6|92447.6|92397.6|1183
1603745700000|2020-10-26 20:55:00|92501.4|92451.4|92466.7|92416.7|92512.4|92462.4|92464.9|92378.3|1174
1603746000000|2020-10-26 21:00:00|92463.9|92413.9|92557.8|92202.5|92578.1|92421.6|92463.9|92202.5|72
1603746300000|2020-10-26 21:05:00|92613|92097.1|92563.4|92024.4|92661.1|92208.3|92475|91936|220
1603746600000|2020-10-26 21:10:00|92565.3|92026.3|92551.3|92012.3|92581.2|92097.5|92457.1|91918.1|133
1603746900000|2020-10-26 21:15:00|92567.3|92028.3|92583.4|92101.8|92614|92136.6|92486.1|92013.8|90
1603747200000|2020-10-26 21:20:00|92598|92059|92579.7|92207.3|92653|92253.5|92504|92058.2|334
1603747500000|2020-10-26 21:25:00|92579.6|92207.2|92591.7|92205.5|92611.2|92263|92518.4|92136.6|254
1603747800000|2020-10-26 21:30:00|92585.2|92194.7|92602.1|92234.3|92634.7|92263.3|92532.2|92137.8|266
1603748100000|2020-10-26 21:35:00|92602.8|92238.7|92584|92232.9|92638|92272.4|92513.9|92147|425
1603748400000|2020-10-26 21:40:00|92530.9|92240.5|92590.8|92238.6|92631.1|92264.4|92513.9|92154|258
1603748700000|2020-10-26 21:45:00|92591|92252.2|92584.7|92232|92642|92295.6|92539.1|92190.3|397
1603749000000|2020-10-26 21:50:00|92589.1|92200.2|92453.3|92403.3|92648|92404.5|92442.4|92192.4|380
1603749300000|2020-10-26 21:55:00|92442.5|92392.5|92458.1|92408.1|92458.6|92408.6|92428.1|92378.1|102
1603749600000|2020-10-26 22:00:00|92447.8|92397.8|92459|92409|92564.2|92438.9|92407.2|92221.2|1729
1603749900000|2020-10-26 22:05:00|92459.2|92409.2|92495.2|92445.2|92582|92532|92452.7|92402.7|1182
1603750200000|2020-10-26 22:10:00|92492.2|92442.2|92495|92445|92502.6|92452.6|92489.3|92439.3|503
1603750500000|2020-10-26 22:15:00|92494.4|92444.4|92488.5|92438.5|92502.7|92452.7|92488.1|92438.1|372
1603750800000|2020-10-26 22:20:00|92488.2|92438.2|92488.8|92438.8|92503.9|92453.9|92488.1|92438.1|361
1603751100000|2020-10-26 22:25:00|92489.3|92439.3|92491|92441|92504.8|92454.8|92488.1|92438.1|192
1603751400000|2020-10-26 22:30:00|92490.3|92440.3|92481.1|92431.1|92497.2|92447.2|92471.3|92421.3|402
1603751700000|2020-10-26 22:35:00|92487|92437|92460.6|92410.6|92488.2|92438.2|92460.3|92410.3|545
1603752000000|2020-10-26 22:40:00|92460.3|92410.3|92470.6|92420.6|92489.5|92439.5|92459.9|92409.9|594
1603752300000|2020-10-26 22:45:00|92473.1|92423.1|92476.8|92426.8|92488.2|92438.2|92462.2|92412.2|626
1603752600000|2020-10-26 22:50:00|92477.2|92427.2|92484.6|92434.6|92495|92445|92464.9|92414.9|626
1603752900000|2020-10-26 22:55:00|92480.7|92430.7|92467.8|92417.8|92481.6|92431.6|92461|92411|804
1603753200000|2020-10-26 23:00:00|92467.9|92417.9|92458.7|92408.7|92497|92447|92454.5|92404.5|400
1603753500000|2020-10-26 23:05:00|92459.2|92409.2|92459.9|92409.9|92463.7|92413.7|92450.5|92400.5|236
1603753800000|2020-10-26 23:10:00|92458.1|92408.1|92460.2|92410.2|92465|92415|92451.5|92401.5|354
1603754100000|2020-10-26 23:15:00|92460.8|92410.8|92459.5|92409.5|92466.4|92416.4|92440.9|92390.9|539
1603754400000|2020-10-26 23:20:00|92459.6|92409.6|92458.6|92408.6|92469.5|92419.5|92447.9|92397.9|792
1603754700000|2020-10-26 23:25:00|92457.7|92407.7|92445|92395|92467.5|92417.5|92417.3|92367.3|539
1603755000000|2020-10-26 23:30:00|92446.2|92396.2|92444.3|92394.3|92452.5|92402.5|92437|92387|354
1603755300000|2020-10-26 23:35:00|92445|92395|92439.4|92389.4|92454.7|92404.7|92435|92385|325
1603755600000|2020-10-26 23:40:00|92439.5|92389.5|92452.4|92402.4|92452.4|92402.4|92432.7|92382.7|352
1603755900000|2020-10-26 23:45:00|92452.1|92402.1|92469|92419|92471.2|92421.2|92449.6|92399.6|705
1603756200000|2020-10-26 23:50:00|92466.5|92416.5|92465.1|92415.1|92471.9|92421.9|92451.1|92401.1|801
1603756500000|2020-10-26 23:55:00|92465.2|92415.2|92468.8|92418.8|92471.8|92421.8|92457.8|92407.8|406
1603756800000|2020-10-27 00:00:00|92469|92419|92452.4|92402.4|92471.4|92421.4|92442.5|92392.5|946
1603757100000|2020-10-27 00:05:00|92452.3|92402.3|92441.3|92391.3|92463.3|92413.3|92436.5|92386.5|570
1603757400000|2020-10-27 00:10:00|92442.5|92392.5|92424.9|92374.9|92443.9|92393.9|92417.7|92367.7|659
1603757700000|2020-10-27 00:15:00|92424.7|92374.7|92411.6|92361.6|92438.7|92388.7|92405.7|92355.7|426
1603758000000|2020-10-27 00:20:00|92411.3|92361.3|92406|92356|92418.2|92368.2|92402.4|92352.4|391
1603758300000|2020-10-27 00:25:00|92405.9|92355.9|92407.1|92357.1|92415.1|92365.1|92397.3|92347.3|471
1603758600000|2020-10-27 00:30:00|92408.9|92358.9|92402.6|92352.6|92425.5|92375.5|92397.6|92347.6|592
1603758900000|2020-10-27 00:35:00|92403.5|92353.5|92396.3|92346.3|92406.7|92356.7|92389.3|92339.3|533
1603759200000|2020-10-27 00:40:00|92394.8|92344.8|92416.9|92366.9|92422.7|92372.7|92384.8|92334.8|596
1603759500000|2020-10-27 00:45:00|92417.1|92367.1|92392.5|92342.5|92417.1|92367.1|92384.7|92334.7|539
1603759800000|2020-10-27 00:50:00|92392.6|92342.6|92372.3|92322.3|92407.5|92357.5|92356|92306|542
1603760100000|2020-10-27 00:55:00|92371.7|92321.7|92359.9|92309.9|92397.7|92347.7|92357.7|92307.7|709
1603760400000|2020-10-27 01:00:00|92359.8|92309.8|92348.5|92298.5|92365.1|92315.1|92338.7|92288.7|904
1603760700000|2020-10-27 01:05:00|92348.4|92298.4|92351|92301|92358.6|92308.6|92335.3|92285.3|717
1603761000000|2020-10-27 01:10:00|92349.6|92299.6|92353.5|92303.5|92363.5|92313.5|92334.3|92284.3|712
1603761300000|2020-10-27 01:15:00|92353.8|92303.8|92381.3|92331.3|92386.8|92336.8|92346.6|92296.6|819
1603761600000|2020-10-27 01:20:00|92379.5|92329.5|92376.3|92326.3|92397|92347|92364.4|92314.4|725
1603761900000|2020-10-27 01:25:00|92376|92326|92360.3|92310.3|92388.6|92338.6|92356.2|92306.2|573
1603762200000|2020-10-27 01:30:00|92360.4|92310.4|92458.5|92408.5|92467.4|92417.4|92352.6|92302.6|1138
1603762500000|2020-10-27 01:35:00|92460.1|92410.1|92400.6|92350.6|92460.1|92410.1|92388.9|92338.9|1010
1603762800000|2020-10-27 01:40:00|92400.3|92350.3|92368.1|92318.1|92400.7|92350.7|92362|92312|925
1603763100000|2020-10-27 01:45:00|92368.4|92318.4|92374.9|92324.9|92405.8|92355.8|92367|92317|826
1603763400000|2020-10-27 01:50:00|92374.7|92324.7|92392.7|92342.7|92429.3|92379.3|92372.7|92322.7|831
1603763700000|2020-10-27 01:55:00|92391.9|92341.9|92388.1|92338.1|92419.5|92369.5|92385.1|92335.1|993
1603764000000|2020-10-27 02:00:00|92392.2|92342.2|92358.6|92308.6|92392.9|92342.9|92345.1|92295.1|856
1603764300000|2020-10-27 02:05:00|92358.5|92308.5|92358.3|92308.3|92384.2|92334.2|92355.1|92305.1|596
1603764600000|2020-10-27 02:10:00|92358.1|92308.1|92316|92266|92362.2|92312.2|92311.5|92261.5|762
1603764900000|2020-10-27 02:15:00|92317.2|92267.2|92335.4|92285.4|92337.3|92287.3|92304.7|92254.7|711
1603765200000|2020-10-27 02:20:00|92333.9|92283.9|92313|92263|92336.2|92286.2|92310.6|92260.6|593
1603765500000|2020-10-27 02:25:00|92312.5|92262.5|92315.8|92265.8|92319|92269|92304.6|92254.6|586
1603765800000|2020-10-27 02:30:00|92316.2|92266.2|92316.1|92266.1|92324.1|92274.1|92303.3|92253.3|371
1603766100000|2020-10-27 02:35:00|92316.4|92266.4|92313.3|92263.3|92327.6|92277.6|92309.4|92259.4|281
1603766400000|2020-10-27 02:40:00|92313.4|92263.4|92309.8|92259.8|92315.2|92265.2|92298.7|92248.7|370
1603766700000|2020-10-27 02:45:00|92310.3|92260.3|92311.7|92261.7|92314.3|92264.3|92297.2|92247.2|348
1603767000000|2020-10-27 02:50:00|92312|92262|92310.5|92260.5|92315.1|92265.1|92308.3|92258.3|432
1603767300000|2020-10-27 02:55:00|92311.5|92261.5|92320.3|92270.3|92324.4|92274.4|92305.9|92255.9|426
1603767600000|2020-10-27 03:00:00|92320.5|92270.5|92341.9|92291.9|92347.5|92297.5|92320.1|92270.1|374
1603767900000|2020-10-27 03:05:00|92341.5|92291.5|92340.6|92290.6|92353.3|92303.3|92331.6|92281.6|344
1603768200000|2020-10-27 03:10:00|92339.8|92289.8|92350.3|92300.3|92354.3|92304.3|92319.4|92269.4|463
1603768500000|2020-10-27 03:15:00|92350.7|92300.7|92360.2|92310.2|92384.5|92334.5|92349.9|92299.9|418
1603768800000|2020-10-27 03:20:00|92359.8|92309.8|92365.4|92315.4|92367.2|92317.2|92357.1|92307.1|320
1603769100000|2020-10-27 03:25:00|92365.1|92315.1|92360.3|92310.3|92367.5|92317.5|92356.1|92306.1|413
1603769400000|2020-10-27 03:30:00|92360.4|92310.4|92359.8|92309.8|92365.4|92315.4|92347.1|92297.1|325
1603769700000|2020-10-27 03:35:00|92359.7|92309.7|92350.1|92300.1|92361.6|92311.6|92346.6|92296.6|276
1603770000000|2020-10-27 03:40:00|92350|92300|92350.3|92300.3|92357.2|92307.2|92329.5|92279.5|371
1603770300000|2020-10-27 03:45:00|92350.5|92300.5|92353|92303|92355.9|92305.9|92334.9|92284.9|445
1603770600000|2020-10-27 03:50:00|92352.2|92302.2|92338.7|92288.7|92352.4|92302.4|92335.8|92285.8|234
1603770900000|2020-10-27 03:55:00|92339.6|92289.6|92338.2|92288.2|92354.6|92304.6|92336.3|92286.3|440
1603771200000|2020-10-27 04:00:00|92338|92288|92327.5|92277.5|92338|92288|92321.2|92271.2|260
1603771500000|2020-10-27 04:05:00|92326.2|92276.2|92318.2|92268.2|92331.2|92281.2|92311.9|92261.9|172
1603771800000|2020-10-27 04:10:00|92317.9|92267.9|92316.2|92266.2|92322|92272|92309.3|92259.3|212
1603772100000|2020-10-27 04:15:00|92315.6|92265.6|92302.3|92252.3|92321.5|92271.5|92301.6|92251.6|358
1603772400000|2020-10-27 04:20:00|92301.8|92251.8|92306.7|92256.7|92310.3|92260.3|92288.3|92238.3|458
1603772700000|2020-10-27 04:25:00|92306.8|92256.8|92310.4|92260.4|92311.8|92261.8|92289.6|92239.6|368
1603773000000|2020-10-27 04:30:00|92310.7|92260.7|92319|92269|92319.7|92269.7|92300.5|92250.5|351
1603773300000|2020-10-27 04:35:00|92319.2|92269.2|92299.1|92249.1|92319.5|92269.5|92282.8|92232.8|352
1603773600000|2020-10-27 04:40:00|92300.4|92250.4|92296.6|92246.6|92301.6|92251.6|92293.1|92243.1|253
1603773900000|2020-10-27 04:45:00|92296.9|92246.9|92299.9|92249.9|92303.2|92253.2|92295.9|92245.9|275
1603774200000|2020-10-27 04:50:00|92299.6|92249.6|92303.4|92253.4|92305.5|92255.5|92297.5|92247.5|163
1603774500000|2020-10-27 04:55:00|92303.9|92253.9|92299.2|92249.2|92313.1|92263.1|92297.2|92247.2|299
1603774800000|2020-10-27 05:00:00|92299.1|92249.1|92269.3|92219.3|92299.2|92249.2|92259.6|92217.3|584
1603775100000|2020-10-27 05:05:00|92269.4|92219.4|92276.9|92226.9|92286|92236|92269.3|92219.3|375
1603775400000|2020-10-27 05:10:00|92276.7|92226.7|92257.4|92207.4|92276.7|92226.7|92247.4|92197.4|459
1603775700000|2020-10-27 05:15:00|92257.5|92207.5|92258.8|92208.8|92262.1|92212.1|92254.5|92204.5|259
1603776000000|2020-10-27 05:20:00|92259.8|92209.8|92248.5|92198.5|92261.1|92211.1|92245.7|92195.7|468
1603776300000|2020-10-27 05:25:00|92248.2|92198.2|92245.1|92195.1|92254.2|92204.2|92242|92192|413
1603776600000|2020-10-27 05:30:00|92245|92195|92219.8|92169.8|92247.4|92202|92186.4|92136.4|757
1603776900000|2020-10-27 05:35:00|92219.7|92169.7|92214.7|92164.7|92222.1|92172.1|92195.6|92145.6|477
1603777200000|2020-10-27 05:40:00|92214.8|92164.8|92215.8|92165.8|92238|92188|92211.5|92161.5|727
1603777500000|2020-10-27 05:45:00|92215.7|92165.7|92206.8|92156.8|92229|92179|92186.8|92136.8|805
1603777800000|2020-10-27 05:50:00|92207.2|92157.2|92225.7|92175.7|92230.6|92180.6|92206.6|92156.6|653
1603778100000|2020-10-27 05:55:00|92226.3|92176.3|92221.2|92171.2|92239.4|92189.4|92209.5|92159.5|776
1603778400000|2020-10-27 06:00:00|92222.5|92172.5|92207.3|92157.3|92228.4|92178.4|92201.1|92151.1|1156
1603778700000|2020-10-27 06:05:00|92207.2|92157.2|92210.7|92160.7|92222.6|92172.6|92195|92145|965
1603779000000|2020-10-27 06:10:00|92211|92161|92156.2|92106.2|92215.9|92165.9|92151.1|92101.1|1227
1603779300000|2020-10-27 06:15:00|92153.5|92103.5|92173.5|92123.5|92174.7|92124.7|92126.5|92076.5|1045
1603779600000|2020-10-27 06:20:00|92173|92123|92158.7|92108.7|92179.8|92129.8|92152.6|92102.6|999
1603779900000|2020-10-27 06:25:00|92157.2|92107.2|92154.4|92104.4|92167.6|92117.6|92130.2|92080.2|1184
1603780200000|2020-10-27 06:30:00|92154.5|92104.5|92164.8|92114.8|92176|92126|92139.4|92089.4|1599
1603780500000|2020-10-27 06:35:00|92163.6|92113.6|92156|92106|92171.1|92121.1|92138.4|92088.4|661
1603780800000|2020-10-27 06:40:00|92156.9|92106.9|92163.9|92113.9|92165.5|92115.5|92141.7|92091.7|781
1603781100000|2020-10-27 06:45:00|92163.7|92113.7|92189.8|92139.8|92192.7|92142.7|92161.6|92111.6|745
1603781400000|2020-10-27 06:50:00|92189.4|92139.4|92185.3|92135.3|92204.8|92154.8|92183.3|92133.3|792
1603781700000|2020-10-27 06:55:00|92185.2|92135.2|92183.4|92133.4|92193.4|92143.4|92170.5|92120.5|785
1603782000000|2020-10-27 07:00:00|92182.4|92132.4|92232|92182|92232.2|92193.2|92182.4|92132.4|960
1603782300000|2020-10-27 07:05:00|92233.2|92183.2|92306|92256|92334|92284|92230.1|92183.2|1109
1603782600000|2020-10-27 07:10:00|92307.4|92257.4|92384.4|92334.4|92385.2|92338.5|92296.2|92257.4|1066
1603782900000|2020-10-27 07:15:00|92384.2|92334.2|92419.2|92369.2|92424.6|92386.5|92361.3|92320.9|1232
1603783200000|2020-10-27 07:20:00|92419|92369|92432.1|92382.1|92440.3|92390.3|92358.5|92308.5|1107
1603783500000|2020-10-27 07:25:00|92431.5|92381.5|92452|92427|92459.9|92428.3|92403|92367|1187
1603783800000|2020-10-27 07:30:00|92452.2|92427.2|92471.6|92446.6|92509.1|92464.1|92448.3|92415.8|1171
1603784100000|2020-10-27 07:35:00|92470.9|92445.9|92440.3|92415.3|92474.2|92449.2|92423.7|92387.7|1018
1603784400000|2020-10-27 07:40:00|92439.2|92414.2|92424.3|92399.3|92478|92439.3|92393.6|92354.9|1312
1603784700000|2020-10-27 07:45:00|92423.9|92398.9|92401.3|92376.3|92424.5|92399|92373.5|92337.8|1221
1603785000000|2020-10-27 07:50:00|92401.2|92376.2|92359.8|92334.8|92406.9|92381.9|92353|92317.8|1232
1603785300000|2020-10-27 07:55:00|92359.4|92334.4|92290.9|92240.9|92359.6|92334.6|92266.6|92219.7|1591
1603785600000|2020-10-27 08:00:00|92291.4|92241.4|92258.6|92208.6|92312.2|92279.9|92206.9|92171.5|1594
1603785900000|2020-10-27 08:05:00|92258.4|92208.4|92280.1|92255.1|92289.9|92256|92205.4|92165.8|1517
1603786200000|2020-10-27 08:10:00|92287.7|92262.7|92378.1|92353.1|92396.7|92361|92287.7|92250.7|1909
1603786500000|2020-10-27 08:15:00|92378.2|92353.2|92340.9|92315.9|92379.2|92354.2|92334.3|92301.3|1575
1603786800000|2020-10-27 08:20:00|92340.4|92315.4|92322.3|92297.3|92395.4|92357.3|92308.7|92258.7|1478
1603787100000|2020-10-27 08:25:00|92322.8|92297.8|92388.8|92338.8|92389.6|92358.2|92322.8|92295.5|1846
1603787400000|2020-10-27 08:30:00|92389.1|92339.1|92326.2|92301.2|92419.3|92369.3|92304.8|92269.4|1555
1603787700000|2020-10-27 08:35:00|92334.3|92284.3|92317.7|92292.7|92349.4|92311.8|92287.9|92250.7|1393
1603788000000|2020-10-27 08:40:00|92317.3|92292.3|92253.3|92228.3|92322.6|92295.1|92232.1|92192.6|1480
1603788300000|2020-10-27 08:45:00|92253.4|92228.4|92192.2|92142.2|92287|92247.1|92175.8|92137.6|1509
1603788600000|2020-10-27 08:50:00|92192.4|92142.4|92171.2|92146.2|92220.6|92185.4|92148.2|92111.7|1254
1603788900000|2020-10-27 08:55:00|92171.7|92146.7|92197.7|92147.7|92213.6|92171.3|92150.9|92114.2|1361
1603789200000|2020-10-27 09:00:00|92202|92152|92289.5|92239.5|92296.4|92254.9|92202|92152|1429
1603789500000|2020-10-27 09:05:00|92288.9|92238.9|92404.3|92354.3|92424.1|92379.9|92288.9|92238.9|1532
1603789800000|2020-10-27 09:10:00|92403.2|92353.2|92288.6|92263.6|92433.2|92394.5|92277.8|92244.1|1400
1603790100000|2020-10-27 09:15:00|92289|92264|92407.3|92357.3|92446.5|92396.5|92288.6|92263.6|1569
1603790400000|2020-10-27 09:20:00|92407|92357|92343.7|92318.7|92419.7|92380.7|92341|92310.4|1351
1603790700000|2020-10-27 09:25:00|92344|92319|92243.5|92218.5|92350.7|92319|92237.8|92194.1|1427
1603791000000|2020-10-27 09:30:00|92243.4|92218.4|92238.5|92188.5|92314|92276.3|92232.1|92188|1480
1603791300000|2020-10-27 09:35:00|92239.9|92189.9|92204.7|92154.7|92261.7|92234.9|92131.7|92092.8|1330
1603791600000|2020-10-27 09:40:00|92204|92154|92201.1|92176.1|92228.9|92203.9|92183|92149.1|1235
1603791900000|2020-10-27 09:45:00|92201.2|92176.2|92205.6|92155.6|92234.1|92196.5|92158|92120.3|1193
1603792200000|2020-10-27 09:50:00|92203.8|92153.8|92189.1|92164.1|92222.1|92178.3|92173.3|92135.5|1244
1603792500000|2020-10-27 09:55:00|92189.2|92164.2|92201.5|92176.5|92308.8|92269.2|92188.9|92163.9|1433
1603792800000|2020-10-27 10:00:00|92201.6|92176.6|92228.7|92203.7|92248.4|92215.2|92174.6|92137.7|1410
1603793100000|2020-10-27 10:05:00|92228.6|92203.6|92120.7|92070.7|92249.3|92203.8|92111.7|92069.5|1368
1603793400000|2020-10-27 10:10:00|92120.5|92070.5|92099.3|92074.3|92120.8|92081|92059|92021.3|1382
1603793700000|2020-10-27 10:15:00|92097.9|92072.9|92061.8|92036.8|92104.5|92079.5|92042.4|92004|1023
1603794000000|2020-10-27 10:20:00|92061.6|92036.6|92086.7|92061.7|92093.7|92067.9|92055.1|92030.1|1132
1603794300000|2020-10-27 10:25:00|92086.6|92061.6|92126.9|92101.9|92162|92116.3|92064.3|92027.3|1406
1603794600000|2020-10-27 10:30:00|92126.8|92101.8|92057.9|92032.9|92132.3|92101.8|92044.4|92019.4|1299
1603794900000|2020-10-27 10:35:00|92058|92033|92030.7|92005.7|92067.1|92037.7|91999.1|91964.6|1209
1603795200000|2020-10-27 10:40:00|92030.4|92005.4|91903.8|91853.8|92041.2|92006.2|91896.9|91846.9|1290
1603795500000|2020-10-27 10:45:00|91903.6|91853.6|91857.4|91807.4|91963.2|91913.2|91842.8|91799.9|1599
1603795800000|2020-10-27 10:50:00|91855.6|91805.6|91903.1|91853.1|91937.7|91896.4|91840.1|91802.4|1556
1603796100000|2020-10-27 10:55:00|91902.4|91852.4|91886.1|91836.1|91953.4|91912.3|91855.7|91816.4|1542
1603796400000|2020-10-27 11:00:00|91885.6|91835.6|91884.9|91859.9|91904.5|91868.1|91848.8|91813.2|1302
1603796700000|2020-10-27 11:05:00|91883.8|91858.8|91866.2|91841.2|91906.7|91877.4|91856.4|91827|1049
1603797000000|2020-10-27 11:10:00|91866.3|91841.3|91876.1|91851.1|91908|91864.4|91832.8|91800|1173
1603797300000|2020-10-27 11:15:00|91876.2|91851.2|91834.4|91809.4|91896.2|91868.3|91834.3|91809.3|1297
1603797600000|2020-10-27 11:20:00|91834.3|91809.3|91882.2|91857.2|91897.7|91863.6|91829.4|91797|1383
1603797900000|2020-10-27 11:25:00|91880.7|91855.7|91841.2|91816.2|91895.2|91858.8|91830.4|91791.2|1291
1603798200000|2020-10-27 11:30:00|91841.5|91816.5|91836.2|91811.2|91871.4|91838.8|91818.1|91784.1|1287
1603798500000|2020-10-27 11:35:00|91836.3|91811.3|91810.2|91785.2|91851.8|91822.8|91808.5|91783.5|1132
1603798800000|2020-10-27 11:40:00|91810.7|91785.7|91773.9|91723.9|91814.1|91789.1|91749.1|91707.5|1267
1603799100000|2020-10-27 11:45:00|91773.4|91723.4|91685.6|91660.6|91775.6|91737.9|91670.9|91629.8|1430
1603799400000|2020-10-27 11:50:00|91685.4|91660.4|91648|91623|91709.7|91680.7|91647.4|91622.4|1285
1603799700000|2020-10-27 11:55:00|91648.2|91623.2|91690.3|91640.3|91690.7|91652.4|91637.4|91602.4|1221
1603800000000|2020-10-27 12:00:00|91689.4|91639.4|91635.2|91610.2|91697.1|91672.1|91589.4|91549.8|1717
1603800300000|2020-10-27 12:05:00|91636.9|91611.9|91643.6|91618.6|91655.9|91629.5|91616.5|91578.5|1301
1603800600000|2020-10-27 12:10:00|91643.2|91618.2|91692.9|91667.9|91703.5|91678.5|91640|91615|1216
1603800900000|2020-10-27 12:15:00|91692.5|91667.5|91636.1|91611.1|91706.4|91677.4|91633.2|91593.4|1336
1603801200000|2020-10-27 12:20:00|91634.9|91609.9|91619.4|91594.4|91651.3|91614.8|91603|91561.8|1233
1603801500000|2020-10-27 12:25:00|91619.3|91594.3|92524.5|91985.5|92524.5|91985.5|91552.6|91387.4|1206
1603801800000|2020-10-27 12:30:00|92423.6|91884.6|91560.4|91510.4|92539.3|92000.3|91544.7|91451.2|1494
1603802100000|2020-10-27 12:35:00|91560.7|91510.7|91554.3|91504.3|91579.4|91530.5|91542.5|91492.5|1316
1603802400000|2020-10-27 12:40:00|91554.1|91504.1|91550.1|91525.1|91584.9|91546.7|91524|91484.6|1360
1603802700000|2020-10-27 12:45:00|91551.2|91526.2|91599.2|91574.2|91615.5|91578.2|91546.7|91513.6|1266
1603803000000|2020-10-27 12:50:00|91599.1|91574.1|91687.4|91662.4|91712.3|91676.3|91593.1|91556|1310
1603803300000|2020-10-27 12:55:00|91689.5|91664.5|91619.4|91569.4|91708.2|91683.2|91597|91557.2|1417
1603803600000|2020-10-27 13:00:00|91621|91571|91636.2|91611.2|91689.7|91653.7|91596.8|91562.8|1346
1603803900000|2020-10-27 13:05:00|91636.4|91611.4|91585.7|91535.7|91643.3|91614.9|91537.3|91496.2|1404
1603804200000|2020-10-27 13:10:00|91590.3|91540.3|91629.3|91604.3|91639.4|91612|91571|91537.6|1289
1603804500000|2020-10-27 13:15:00|91628.5|91603.5|91644.7|91594.7|91668.2|91632.5|91591.3|91553.9|1327
1603804800000|2020-10-27 13:20:00|91644.3|91594.3|91618.9|91568.9|91673.2|91635.4|91617.9|91567.9|1324
1603805100000|2020-10-27 13:25:00|91620.1|91570.1|91669.5|91619.5|91669.5|91628.6|91618.2|91568.2|1201
1603805400000|2020-10-27 13:30:00|91666.7|91616.7|91731.6|91706.6|91772.5|91722.5|91658.1|91615.4|1863
1603805700000|2020-10-27 13:35:00|91731.8|91706.8|91703.7|91653.7|91770.3|91732.9|91638.3|91588.3|1708
1603806000000|2020-10-27 13:40:00|91703.4|91653.4|91693.7|91643.7|91729.9|91679.9|91670.2|91620.2|1731
1603806300000|2020-10-27 13:45:00|91693.3|91643.3|91752.7|91727.7|91780|91744.3|91657.4|91614.6|1683
1603806600000|2020-10-27 13:50:00|91751.9|91726.9|91689.9|91664.9|91767.5|91728|91689.2|91652.9|1697
1603806900000|2020-10-27 13:55:00|91690.7|91665.7|91717.1|91667.1|91741|91696.7|91677.2|91642.4|1338
1603807200000|2020-10-27 14:00:00|91715|91665|91725|91700|91758.6|91722.7|91686.9|91644.4|1446
1603807500000|2020-10-27 14:05:00|91725.2|91700.2|91756.1|91731.1|91772.2|91732.3|91719.9|91669.9|1543
1603807800000|2020-10-27 14:10:00|91756|91731|91800.1|91750.1|91810.8|91760.8|91731.5|91687.9|1442
1603808100000|2020-10-27 14:15:00|91799.9|91749.9|91825.2|91775.2|91853.1|91813.6|91774.4|91734.8|1652
1603808400000|2020-10-27 14:20:00|91823.2|91773.2|91886.6|91836.6|91896.1|91846.1|91804|91755.6|1609
1603808700000|2020-10-27 14:25:00|91887.7|91837.7|91875.7|91825.7|91912.7|91877.2|91863.1|91818.1|1674
1603809000000|2020-10-27 14:30:00|91875.9|91825.9|91762.4|91712.4|91898.3|91849.2|91760.2|91710.2|1572
1603809300000|2020-10-27 14:35:00|91762.9|91712.9|91786.4|91736.4|91814.1|91765.9|91754.1|91712.9|1440
1603809600000|2020-10-27 14:40:00|91786.7|91736.7|91776.2|91726.2|91840.4|91797.3|91738|91698.3|1568
1603809900000|2020-10-27 14:45:00|91778.4|91728.4|91688.4|91663.4|91801.9|91764.3|91682.5|91635.7|1753
1603810200000|2020-10-27 14:50:00|91688.3|91663.3|91679.3|91654.3|91720.4|91673.5|91655.1|91620|1429
1603810500000|2020-10-27 14:55:00|91679.5|91654.5|91703.9|91653.9|91723|91673|91646.5|91609.3|1521
1603810800000|2020-10-27 15:00:00|91702.6|91652.6|91666.4|91616.4|91739.5|91714.5|91656|91616|1477
1603811100000|2020-10-27 15:05:00|91666.2|91616.2|91638.4|91588.4|91688.6|91644|91632.8|91582.8|1418
1603811400000|2020-10-27 15:10:00|91637.8|91587.8|91607.1|91582.1|91644.5|91596.3|91588.8|91540|1229
1603811700000|2020-10-27 15:15:00|91607.2|91582.2|91651.1|91626.1|91660.7|91629.3|91600|91560.3|1350
1603812000000|2020-10-27 15:20:00|91651|91626|91668.1|91618.1|91686.2|91650.3|91641.5|91599.7|1396
1603812300000|2020-10-27 15:25:00|91667.8|91617.8|91677.5|91652.5|91703.2|91653.6|91631.4|91598.6|1337
1603812600000|2020-10-27 15:30:00|91679.3|91654.3|91666.7|91641.7|91724.1|91685.4|91658.8|91614.6|1354
1603812900000|2020-10-27 15:35:00|91666.8|91641.8|91551.5|91501.5|91688.7|91646.1|91539.5|91494.6|1440
1603813200000|2020-10-27 15:40:00|91551.2|91501.2|91554|91504|91584.4|91534.4|91498.8|91456.1|1596
1603813500000|2020-10-27 15:45:00|91550.3|91500.3|91528.6|91478.6|91555.6|91516.8|91488.8|91450.7|1453
1603813800000|2020-10-27 15:50:00|91528.8|91478.8|91443.1|91393.1|91529.2|91491.2|91431.1|91381.1|1422
1603814100000|2020-10-27 15:55:00|91443.8|91393.8|91343.8|91318.8|91462.3|91412.3|91317.3|91277.3|1769
1603814400000|2020-10-27 16:00:00|91341.2|91316.2|91359.9|91334.9|91385|91345.6|91326.4|91289.4|1591
1603814700000|2020-10-27 16:05:00|91359|91334|91362.6|91312.6|91381.5|91340|91308.2|91272.5|1351
1603815000000|2020-10-27 16:10:00|91362.2|91312.2|91365.2|91315.2|91396.7|91352.1|91328|91278|1526
1603815300000|2020-10-27 16:15:00|91363.6|91313.6|91370.3|91320.3|91401.6|91351.6|91323.9|91285|1475
1603815600000|2020-10-27 16:20:00|91370.6|91320.6|91370.3|91320.3|91375.5|91329.8|91353.1|91303.1|1470
1603815900000|2020-10-27 16:25:00|91370.2|91320.2|91346.7|91296.7|91371.7|91324.2|91326.5|91276.5|1266
1603816200000|2020-10-27 16:30:00|91346.8|91296.8|91379.6|91329.6|91382.2|91332.2|91345.7|91295.7|1275
1603816500000|2020-10-27 16:35:00|91379.2|91329.2|91447.6|91397.6|91450|91412.1|91378.7|91328.7|1419
1603816800000|2020-10-27 16:40:00|91447.5|91397.5|91494.4|91444.4|91495|91445|91432.5|91394.5|1331
1603817100000|2020-10-27 16:45:00|91493.9|91443.9|91460.6|91410.6|91502.2|91452.2|91440.6|91390.6|1302
1603817400000|2020-10-27 16:50:00|91460.9|91410.9|91460.4|91410.4|91478.7|91428.7|91448|91398|1273
1603817700000|2020-10-27 16:55:00|91460|91410|91453.6|91403.6|91481.2|91431.2|91443|91393.2|1248
1603818000000|2020-10-27 17:00:00|91451.7|91401.7|91376|91326|91458.3|91420.3|91368.3|91326|1235
1603818300000|2020-10-27 17:05:00|91376.2|91326.2|91382.2|91332.2|91386.2|91351.3|91355.2|91314.3|1055
1603818600000|2020-10-27 17:10:00|91368.7|91343.7|91387|91337|91409.5|91371.6|91357.4|91319.8|1154
1603818900000|2020-10-27 17:15:00|91387.4|91337.4|91357.6|91307.6|91387.4|91337.4|91342.4|91292.4|1241
1603819200000|2020-10-27 17:20:00|91357.3|91307.3|91345.5|91295.5|91372.1|91322.1|91330.8|91291|1036
1603819500000|2020-10-27 17:25:00|91346|91296|91340.2|91290.2|91356.9|91306.9|91339.8|91289.8|1013
1603819800000|2020-10-27 17:30:00|91341.2|91291.2|91308.4|91258.4|91343.1|91293.1|91298.6|91248.6|1118
1603820100000|2020-10-27 17:35:00|91308|91258|91317.2|91267.2|91318.1|91268.1|91282.2|91232.2|1155
1603820400000|2020-10-27 17:40:00|91317|91267|91340|91290|91342.3|91292.3|91315.2|91265.2|1062
1603820700000|2020-10-27 17:45:00|91339.8|91289.8|91350.6|91300.6|91355.8|91305.8|91322.9|91272.9|885
1603821000000|2020-10-27 17:50:00|91350.7|91300.7|91349.8|91299.8|91352.1|91302.1|91318.9|91268.9|1182
1603821300000|2020-10-27 17:55:00|91350.3|91300.3|91371.8|91321.8|91378.2|91328.2|91335.2|91285.2|1196
1603821600000|2020-10-27 18:00:00|91371.4|91321.4|91451.4|91401.4|91454.4|91404.4|91371.4|91321.4|1530
1603821900000|2020-10-27 18:05:00|91453.3|91403.3|91451.1|91401.1|91454.6|91415.3|91427.6|91389.3|1287
1603822200000|2020-10-27 18:10:00|91450.1|91400.1|91472.9|91422.9|91507.6|91457.6|91448|91398|1240
1603822500000|2020-10-27 18:15:00|91472.8|91422.8|91527.5|91477.5|91553.3|91514.5|91467.6|91417.6|1421
1603822800000|2020-10-27 18:20:00|91527.3|91477.3|91526.5|91476.5|91551.8|91501.8|91516.7|91466.7|1274
1603823100000|2020-10-27 18:25:00|91526.7|91476.7|91516.4|91466.4|91530.1|91480.1|91491.2|91441.2|978
1603823400000|2020-10-27 18:30:00|91516.5|91466.5|91511.2|91461.2|91525.1|91475.1|91503|91453|1082
1603823700000|2020-10-27 18:35:00|91509.7|91459.7|91526.7|91476.7|91529.6|91479.6|91504.3|91454.3|889
1603824000000|2020-10-27 18:40:00|91527.2|91477.2|91551.5|91501.5|91553.2|91503.2|91525.7|91475.7|993
1603824300000|2020-10-27 18:45:00|91551.2|91501.2|91573.9|91523.9|91589.1|91539.1|91549.6|91499.6|1270
1603824600000|2020-10-27 18:50:00|91575.8|91525.8|91636|91586|91636.3|91586.3|91568.3|91524.4|1286
1603824900000|2020-10-27 18:55:00|91635.3|91585.3|91654.2|91604.2|91665.4|91625.9|91632.6|91582.6|1339
1603825200000|2020-10-27 19:00:00|91655.1|91605.1|91625.2|91575.2|91659.8|91609.8|91620.5|91570.5|1289
1603825500000|2020-10-27 19:05:00|91624.8|91574.8|91653.6|91603.6|91661.8|91611.8|91622.1|91572.1|1109
1603825800000|2020-10-27 19:10:00|91653.5|91603.5|91602.4|91552.4|91656.5|91606.5|91594.4|91544.4|1121
1603826100000|2020-10-27 19:15:00|91604|91554|91632|91582|91633.9|91583.9|91600.5|91550.5|1022
1603826400000|2020-10-27 19:20:00|91633.6|91583.6|91557.2|91507.2|91636|91586|91556.2|91506.2|1183
1603826700000|2020-10-27 19:25:00|91557|91507|91560.6|91510.6|91572.7|91522.7|91552.3|91502.3|995
1603827000000|2020-10-27 19:30:00|91560.2|91510.2|91581.8|91531.8|91585.4|91535.4|91557.9|91507.9|1002
1603827300000|2020-10-27 19:35:00|91582.8|91532.8|91528.1|91478.1|91584.9|91534.9|91523.9|91473.9|1114
1603827600000|2020-10-27 19:40:00|91528.2|91478.2|91544.5|91494.5|91548.5|91498.5|91494.6|91444.6|1052
1603827900000|2020-10-27 19:45:00|91543.4|91493.4|91604.8|91554.8|91605.7|91555.7|91542.2|91492.2|1041
1603828200000|2020-10-27 19:50:00|91605|91555|91567.7|91517.7|91615.3|91565.3|91564|91514|1370
1603828500000|2020-10-27 19:55:00|91568.8|91518.8|91584.1|91534.1|91594|91544|91563.5|91513.5|1209
1603828800000|2020-10-27 20:00:00|91582.9|91532.9|91558.7|91508.7|91588.5|91538.5|91556.8|91506.8|985
1603829100000|2020-10-27 20:05:00|91558.3|91508.3|91574.9|91524.9|91580.8|91530.8|91557.4|91507.4|821
1603829400000|2020-10-27 20:10:00|91575.4|91525.4|91561.7|91511.7|91597.8|91547.8|91561|91511|875
1603829700000|2020-10-27 20:15:00|91562.7|91512.7|91541.5|91491.5|91566.2|91516.2|91536.9|91486.9|781
1603830000000|2020-10-27 20:20:00|91541.1|91491.1|91580.6|91530.6|91584.2|91534.2|91517.1|91467.1|1681
1603830300000|2020-10-27 20:25:00|91581.6|91531.6|91579.3|91529.3|91594.2|91544.2|91538.1|91488.1|1454
1603830600000|2020-10-27 20:30:00|91581.4|91531.4|91633|91583|91640.7|91590.7|91577.5|91527.5|1692
1603830900000|2020-10-27 20:35:00|91631.7|91581.7|91661.8|91611.8|91674.8|91624.8|91630.6|91580.6|1468
1603831200000|2020-10-27 20:40:00|91659.7|91609.7|91741.8|91691.8|91756.3|91706.3|91648.1|91598.1|1499
1603831500000|2020-10-27 20:45:00|91741.7|91691.7|91781.3|91731.3|91790|91740|91739.3|91689.3|1552
1603831800000|2020-10-27 20:50:00|91781.1|91731.1|91852.9|91802.9|91971.1|91875.4|91758.8|91708.8|1674
1603832100000|2020-10-27 20:55:00|91853|91803|91952.8|91642.1|92070.9|91860.9|91853|91455.5|1580
1603832400000|2020-10-27 21:00:00|91934.3|91731|91940.1|91756.5|91956.2|91757.8|91905.5|91686.8|152
1603832700000|2020-10-27 21:05:00|91956.6|91728.6|91964.4|91752.1|91991.5|91771.5|91925.5|91708.2|420
1603833000000|2020-10-27 21:10:00|91976.8|91751.8|92040|91810.8|92078.4|91830|91928|91723.2|734
1603833300000|2020-10-27 21:15:00|92044.3|91807.3|91997.6|91799.2|92046.3|91831|91977|91754.4|575
1603833600000|2020-10-27 21:20:00|91997|91798.6|92014.4|91809|92043.7|91819|91982.5|91755.5|451
1603833900000|2020-10-27 21:25:00|92019.1|91805.9|92032.7|91830.2|92050.6|91844.3|91998.7|91771|355
1603834200000|2020-10-27 21:30:00|92038.4|91827.7|91988.8|91813.5|92045.6|91840.3|91988.8|91785.4|467
1603834500000|2020-10-27 21:35:00|91996.6|91823.8|92003.6|91779.4|92028.3|91829.1|91967.5|91759.4|551
1603834800000|2020-10-27 21:40:00|91997.6|91788|92008.6|91786.8|92022.1|91819.3|91980|91765.2|396
1603835100000|2020-10-27 21:45:00|91999|91786|92009.1|91778.6|92062.5|91807.1|91966.8|91749.6|373
1603835400000|2020-10-27 21:50:00|92016.6|91771.3|92012.5|91808.6|92025.4|91813.8|91984.6|91766.5|269
1603835700000|2020-10-27 21:55:00|92012.6|91808.7|92016.9|91808.7|92028|91826.1|91985.6|91782.9|565
1603836000000|2020-10-27 22:00:00|92010.8|91806.8|92083.2|91843.1|92099.9|91858.7|91981.3|91785.8|882
1603836300000|2020-10-27 22:05:00|92079.8|91847.4|92097.7|91941.1|92097.7|91944.8|92056.1|91800.8|693
1603836600000|2020-10-27 22:10:00|92095.5|91938.9|92131.6|91962|92146.1|91979.8|92090.5|91933.2|717
1603836900000|2020-10-27 22:15:00|92122.8|91976|92171.2|92003.9|92171.3|92010.6|92122.8|91956.2|850
1603837200000|2020-10-27 22:20:00|92170.5|92004.9|92161.8|92006|92190.6|92036.3|92140.3|91982.6|901
1603837500000|2020-10-27 22:25:00|92160|92008.4|92171.6|92026.2|92188.6|92034.5|92147.7|91998.2|730
1603837800000|2020-10-27 22:30:00|92171.7|92026.3|92160|92022.4|92191.5|92115|92116.3|91984.5|1035
1603838100000|2020-10-27 22:35:00|92161|92021.4|92130.8|92080.8|92172.3|92090.7|92095.7|92004.5|947
1603838400000|2020-10-27 22:40:00|92129.1|92079.1|92055.6|92005.6|92132|92082|92036.1|91970.1|1013
1603838700000|2020-10-27 22:45:00|92055.3|92005.3|92058.3|92008.3|92086|92036|92054|92004|725
1603839000000|2020-10-27 22:50:00|92059.1|92009.1|92053.9|92003.9|92066.6|92016.6|92045|91995|442
1603839300000|2020-10-27 22:55:00|92053.7|92003.7|92034.7|91984.7|92083.6|92005.3|92020.7|91944.5|576
1603839600000|2020-10-27 23:00:00|92036|91986|92039.3|91989.3|92066.2|92016.2|92031.8|91981.8|904
1603839900000|2020-10-27 23:05:00|92039.4|91989.4|92035.8|91985.8|92074.8|91996.9|92021.4|91941.3|675
1603840200000|2020-10-27 23:10:00|92035.6|91985.6|92035.1|91985.1|92045.9|91995.9|92028.7|91978.7|726
1603840500000|2020-10-27 23:15:00|92035.2|91985.2|92023.6|91973.6|92080.2|91987|92019.2|91929.6|539
1603840800000|2020-10-27 23:20:00|92024.6|91974.6|92021|91971|92086.4|91989.9|92014.4|91938|754
1603841100000|2020-10-27 23:25:00|92021.1|91971.1|92051.4|92001.4|92056.3|92006.3|92018.7|91968.7|723
1603841400000|2020-10-27 23:30:00|92050.5|92000.5|92048.5|91998.5|92053.7|92003.7|92039.9|91989.9|624
1603841700000|2020-10-27 23:35:00|92047.5|91997.5|92063.9|92013.9|92075|92025|92045.4|91995.4|686
1603842000000|2020-10-27 23:40:00|92064.2|92014.2|92043.3|91993.3|92065.4|92015.4|92038|91988|501
1603842300000|2020-10-27 23:45:00|92046.4|91996.4|92048.6|91998.6|92052.6|92002.6|92039.7|91989.7|474
1603842600000|2020-10-27 23:50:00|92048.2|91998.2|92031.5|91981.5|92053.3|92003.3|92029.7|91979.7|712
1603842900000|2020-10-27 23:55:00|92031.9|91981.9|92029.4|91979.4|92045.1|91995.1|92016.9|91966.9|518
1603843200000|2020-10-28 00:00:00|92027.3|91977.3|91991.2|91941.2|92036.7|91986.7|91971.9|91898|1144
1603843500000|2020-10-28 00:05:00|91989.2|91939.2|92058.3|92008.3|92059.9|92009.9|91980.3|91897.9|996
1603843800000|2020-10-28 00:10:00|92057.5|92007.5|92082.4|91915.3|92101.9|92046.8|92030.9|91903.1|1208
1603844100000|2020-10-28 00:15:00|92082.9|91916.1|92049.3|91999.3|92114.6|92052.6|92024.8|91880.2|1167
1603844400000|2020-10-28 00:20:00|92050.8|92000.8|92009.1|91959.1|92054.2|92004.2|92006.4|91956.4|934
1603844700000|2020-10-28 00:25:00|92008.3|91958.3|91993.9|91943.9|92021.2|91971.2|91993.9|91943.9|866
1603845000000|2020-10-28 00:30:00|91994.4|91944.4|92017.1|91967.1|92025.3|91975.3|91983.8|91933.8|934
1603845300000|2020-10-28 00:35:00|92017.7|91967.7|92030.6|91980.6|92032.5|91982.5|92005.8|91955.8|924
1603845600000|2020-10-28 00:40:00|92027.1|91977.1|92054.7|92004.7|92066.8|92016.8|92019.8|91969.8|903
1603845900000|2020-10-28 00:45:00|92054.2|92004.2|92040.1|91990.1|92080.2|92030.2|92033.2|91983.2|940
1603846200000|2020-10-28 00:50:00|92040.2|91990.2|91993.2|91943.2|92044.4|91994.4|91987.1|91937.1|1323
1603846500000|2020-10-28 00:55:00|91991.5|91941.5|92040|91990|92052.6|92002.6|91984.4|91934.4|1202
1603846800000|2020-10-28 01:00:00|92039.1|91989.1|92044.3|91994.3|92050.2|92000.2|92034.5|91984.5|939
1603847100000|2020-10-28 01:05:00|92044.4|91994.4|92001.3|91951.3|92049.7|91999.7|91998.4|91948.4|945
1603847400000|2020-10-28 01:10:00|92001.6|91951.6|92002.1|91952.1|92024|91974|91994.3|91944.3|864
1603847700000|2020-10-28 01:15:00|92001.9|91951.9|91953.9|91903.9|92003.2|91953.2|91951.6|91901.6|1221
1603848000000|2020-10-28 01:20:00|91953.6|91903.6|91888.4|91838.4|91954.9|91904.9|91887.6|91837.6|933
1603848300000|2020-10-28 01:25:00|91891.1|91841.1|91925.3|91875.3|91936.1|91886.1|91889.9|91839.9|1146
1603848600000|2020-10-28 01:30:00|91924.6|91874.6|91926.7|91876.7|91953.7|91903.7|91872.3|91822.3|1437
1603848900000|2020-10-28 01:35:00|91927|91877|91921.6|91871.6|91935.3|91885.3|91894.9|91844.9|1028
1603849200000|2020-10-28 01:40:00|91921.3|91871.3|91938.5|91888.5|91953.8|91903.8|91912.6|91862.6|955
1603849500000|2020-10-28 01:45:00|91935.7|91885.7|91952.8|91902.8|91979.2|91929.2|91931.8|91881.8|1169
1603849800000|2020-10-28 01:50:00|91953.8|91903.8|91961|91911|92000.4|91950.4|91948.7|91898.7|1142
1603850100000|2020-10-28 01:55:00|91963.1|91913.1|91959.6|91909.6|91977.6|91927.6|91951.3|91901.3|895
1603850400000|2020-10-28 02:00:00|91959.1|91909.1|91982|91932|92027.2|91977.2|91957.8|91907.8|1135
1603850700000|2020-10-28 02:05:00|91983.2|91933.2|91994.3|91944.3|92003.1|91953.1|91983.2|91933.2|920
1603851000000|2020-10-28 02:10:00|91995|91945|91969|91919|92015.1|91965.1|91966.6|91916.6|874
1603851300000|2020-10-28 02:15:00|91969.5|91919.5|91984.5|91934.5|91995.5|91945.5|91962.5|91912.5|886
1603851600000|2020-10-28 02:20:00|91984.2|91934.2|91961.8|91911.8|91986.2|91936.2|91946.6|91896.6|843
1603851900000|2020-10-28 02:25:00|91962.6|91912.6|91972.5|91922.5|91974.5|91924.5|91952|91902|851
1603852200000|2020-10-28 02:30:00|91972.3|91922.3|91962.6|91912.6|91996.2|91946.2|91959.3|91909.3|1005
1603852500000|2020-10-28 02:35:00|91961.8|91911.8|91950|91900|91963.4|91913.4|91931.5|91881.5|685
1603852800000|2020-10-28 02:40:00|91950.3|91900.3|91956|91906|91959.1|91909.1|91931.7|91881.7|767
1603853100000|2020-10-28 02:45:00|91955.9|91905.9|91951.5|91901.5|91967.7|91917.7|91948.8|91898.8|671
1603853400000|2020-10-28 02:50:00|91953|91903|91956|91906|91964.8|91914.8|91950.4|91900.4|574
1603853700000|2020-10-28 02:55:00|91956.6|91906.6|91970.5|91920.5|91972.7|91922.7|91955.7|91905.7|514
1603854000000|2020-10-28 03:00:00|91970.1|91920.1|92013.5|91963.5|92032.3|91982.3|91969.7|91919.7|696
1603854300000|2020-10-28 03:05:00|92012.4|91962.4|91991.7|91941.7|92014.5|91964.5|91984.5|91934.5|612
1603854600000|2020-10-28 03:10:00|91990.9|91940.9|91995.9|91945.9|92003.1|91953.1|91989.1|91939.1|630
1603854900000|2020-10-28 03:15:00|91996.8|91946.8|91957.9|91907.9|91999.1|91949.1|91957.9|91907.9|686
1603855200000|2020-10-28 03:20:00|91955.9|91905.9|91950.7|91900.7|91961.5|91911.5|91947.1|91897.1|559
1603855500000|2020-10-28 03:25:00|91951|91901|91941.7|91891.7|91952.7|91902.7|91934|91884|507
1603855800000|2020-10-28 03:30:00|91942|91892|91956.9|91906.9|91956.9|91906.9|91939.3|91889.3|704
1603856100000|2020-10-28 03:35:00|91956.4|91906.4|91951.2|91901.2|91959.2|91909.2|91949.5|91899.5|463
1603856400000|2020-10-28 03:40:00|91951.1|91901.1|91957.6|91907.6|91965.2|91915.2|91947.7|91897.7|439
1603856700000|2020-10-28 03:45:00|91959.1|91909.1|91949|91899|91969|91919|91948.8|91898.8|561
1603857000000|2020-10-28 03:50:00|91949.8|91899.8|91965.5|91915.5|91968.6|91918.6|91947.6|91897.6|484
1603857300000|2020-10-28 03:55:00|91965.2|91915.2|91966.5|91916.5|91972.8|91922.8|91957.4|91907.4|479
1603857600000|2020-10-28 04:00:00|91966.1|91916.1|91921.7|91871.7|91973.1|91923.1|91865.3|91815.3|787
1603857900000|2020-10-28 04:05:00|91921.2|91871.2|91911.7|91861.7|91945.1|91895.1|91911.6|91861.6|740
1603858200000|2020-10-28 04:10:00|91910.6|91860.6|91898.7|91848.7|91911.1|91861.1|91893.5|91843.5|523
1603858500000|2020-10-28 04:15:00|91898.9|91848.9|91900.2|91850.2|91906.7|91856.7|91891.8|91841.8|581
1603858800000|2020-10-28 04:20:00|91899.2|91849.2|91889.9|91839.9|91903.4|91853.4|91889.3|91839.3|466
1603859100000|2020-10-28 04:25:00|91889.8|91839.8|91914.7|91864.7|91934.3|91884.3|91889|91839|689
1603859400000|2020-10-28 04:30:00|91915.9|91865.9|91885.2|91835.2|91919.3|91869.3|91883.8|91833.8|575
1603859700000|2020-10-28 04:35:00|91885.7|91835.7|91890.6|91840.6|91892.6|91842.6|91879.3|91829.3|555
1603860000000|2020-10-28 04:40:00|91890.4|91840.4|91879.8|91829.8|91904|91854|91877.1|91827.1|550
1603860300000|2020-10-28 04:45:00|91879.4|91829.4|91883.3|91833.3|91889.1|91839.1|91877.9|91827.9|446
1603860600000|2020-10-28 04:50:00|91884.6|91834.6|91888.4|91838.4|91894.5|91844.5|91881|91831|442
1603860900000|2020-10-28 04:55:00|91888.5|91838.5|91881.2|91831.2|91895.8|91845.8|91881.2|91831.2|506
1603861200000|2020-10-28 05:00:00|91881.7|91831.7|91873|91823|91894.9|91844.9|91870.9|91820.9|702
1603861500000|2020-10-28 05:05:00|91873.3|91823.3|91887.4|91837.4|91891.1|91841.1|91870.1|91820.1|533
1603861800000|2020-10-28 05:10:00|91886.7|91836.7|91904.1|91854.1|91924.6|91874.6|91885.1|91835.1|561
1603862100000|2020-10-28 05:15:00|91903.5|91853.5|91913.1|91863.1|91933.4|91883.4|91903.1|91853.1|522
1603862400000|2020-10-28 05:20:00|91912.8|91862.8|91906.6|91856.6|91920|91870|91906.6|91856.6|511
1603862700000|2020-10-28 05:25:00|91907.3|91857.3|91912|91862|91920.3|91870.3|91896.3|91846.3|598
1603863000000|2020-10-28 05:30:00|91911.9|91861.9|91887.2|91837.2|91914.4|91864.4|91880.3|91830.3|670
1603863300000|2020-10-28 05:35:00|91886.9|91836.9|91888.7|91838.7|91889.7|91839.7|91871.1|91821.1|838
1603863600000|2020-10-28 05:40:00|91889.5|91839.5|91825.8|91775.8|91890.2|91840.2|91819.1|91769.1|849
1603863900000|2020-10-28 05:45:00|91825.7|91775.7|91774.2|91724.2|91826.2|91776.2|91773.9|91723.9|832
1603864200000|2020-10-28 05:50:00|91774.5|91724.5|91805.8|91755.8|91807.8|91757.8|91764.6|91714.6|803
1603864500000|2020-10-28 05:55:00|91806|91756|91788.6|91738.6|91806.5|91756.5|91778.2|91728.2|842
1603864800000|2020-10-28 06:00:00|91788.5|91738.5|91780.6|91730.6|91836.4|91786.4|91779.1|91729.1|1419
1603865100000|2020-10-28 06:05:00|91780.4|91730.4|91776.4|91726.4|91793.2|91743.2|91765.1|91715.1|1229
1603865400000|2020-10-28 06:10:00|91777.5|91727.5|91778.5|91728.5|91793.4|91743.4|91774.1|91724.1|1034
1603865700000|2020-10-28 06:15:00|91778.2|91728.2|91684.2|91634.2|91780|91730|91664.6|91614.6|1182
1603866000000|2020-10-28 06:20:00|91684.8|91634.8|91754.9|91704.9|91755.2|91705.2|91678.2|91628.2|1143
1603866300000|2020-10-28 06:25:00|91754.5|91704.5|91730.4|91680.4|91761.9|91711.9|91730.3|91680.3|1028
1603866600000|2020-10-28 06:30:00|91730.5|91680.5|91751.2|91701.2|91754.1|91704.1|91719.5|91669.5|1075
1603866900000|2020-10-28 06:35:00|91750.5|91700.5|91762.6|91712.6|91769.8|91719.8|91748.2|91698.2|914
1603867200000|2020-10-28 06:40:00|91764.1|91714.1|91769.6|91719.6|91773.1|91723.1|91749.9|91699.9|844
1603867500000|2020-10-28 06:45:00|91769.2|91719.2|91771.6|91721.6|91778.1|91728.1|91757.7|91707.7|693
1603867800000|2020-10-28 06:50:00|91770.6|91720.6|91910.2|91860.2|91943.9|91893.9|91769.8|91719.8|1522
1603868100000|2020-10-28 06:55:00|91910|91860|91859.9|91809.9|91911.5|91861.5|91852.3|91761.2|1708
1603868400000|2020-10-28 07:00:00|91859.4|91809.4|91851.3|91801.3|91874.6|91824.6|91813.4|91763.4|1554
1603868700000|2020-10-28 07:05:00|91850.9|91800.9|91937.1|91887.1|91955.2|91913.8|91835.5|91785.5|1444
1603869000000|2020-10-28 07:10:00|91938.8|91888.8|91985.5|91935.5|92017.6|91967.6|91916.8|91866.8|1451
1603869300000|2020-10-28 07:15:00|91983|91933|92023.1|91973.1|92032.2|91982.2|91982.6|91932.6|1390
1603869600000|2020-10-28 07:20:00|92022.6|91972.6|92143|92093|92168.1|92118.1|92019.8|91969.8|1466
1603869900000|2020-10-28 07:25:00|92142.7|92092.7|92043.9|91993.9|92143.7|92093.7|91997.2|91947.2|1456
1603870200000|2020-10-28 07:30:00|92043.6|91993.6|92023.2|91973.2|92057.8|92021.9|91997.1|91972.1|1450
1603870500000|2020-10-28 07:35:00|92023.3|91973.3|92037.7|92012.7|92061.5|92024|92004.2|91965.8|1504
1603870800000|2020-10-28 07:40:00|92038.4|92013.4|92036.3|91986.3|92062.9|92016|91967.8|91929.7|1532
1603871100000|2020-10-28 07:45:00|92033.8|91983.8|92004.3|91979.3|92033.8|91987.2|91957.3|91932.3|1366
1603871400000|2020-10-28 07:50:00|92003.4|91978.4|92093|92043|92112|92062|91997.3|91961.7|1304
1603871700000|2020-10-28 07:55:00|92092.5|92042.5|92165.1|92115.1|92165.3|92115.3|92077.7|92035.7|1378
1603872000000|2020-10-28 08:00:00|92174.3|92124.3|92159.4|92134.4|92198.7|92155.1|92115.7|92075.4|1184
1603872300000|2020-10-28 08:05:00|92162.6|92137.6|92165.9|92115.9|92232.7|92182.7|92141.1|92106|1056
1603872600000|2020-10-28 08:10:00|92166.3|92116.3|92361.7|92311.7|92372.2|92322.2|92143.7|92108.6|1147
1603872900000|2020-10-28 08:15:00|92364.7|92314.7|92496.4|92471.4|92509.1|92479|92364.7|92314.7|1447
1603873200000|2020-10-28 08:20:00|92496.1|92471.1|92533.7|92483.7|92549.6|92513.3|92479|92433.1|1702
1603873500000|2020-10-28 08:25:00|92533.1|92483.1|92832.9|92522.7|92832.9|92669.4|92469.9|92432.2|1701
1603873800000|2020-10-28 08:30:00|92757.9|92527.2|92683.4|92633.4|92887.1|92694.3|92604.4|92459.6|1787
1603874100000|2020-10-28 08:35:00|92683|92633|92633.4|92583.4|92685.1|92635.1|92615.7|92565.7|1496
1603874400000|2020-10-28 08:40:00|92633|92583|92502.5|92452.5|92649.9|92599.9|92481|92431|1688
1603874700000|2020-10-28 08:45:00|92502|92452|92514.5|92489.5|92547.4|92503.7|92480.3|92441.9|1467
1603875000000|2020-10-28 08:50:00|92514.3|92489.3|92545.3|92495.3|92554.6|92504.6|92449.5|92405.2|1584
1603875300000|2020-10-28 08:55:00|92545.6|92495.6|92410.9|92360.9|92548.7|92499.2|92388.9|92338.9|1664
1603875600000|2020-10-28 09:00:00|92408.4|92358.4|92455.2|92405.2|92479.6|92434.7|92399.2|92352|1666
1603875900000|2020-10-28 09:05:00|92454.9|92404.9|92493.8|92443.8|92516.9|92468.9|92427.9|92377.9|1572
1603876200000|2020-10-28 09:10:00|92493.2|92443.2|92543.1|92493.1|92553.9|92514|92485.8|92443.2|1471
1603876500000|2020-10-28 09:15:00|92543.8|92493.8|92678|92653|92693.9|92653|92538.7|92488.7|1517
1603876800000|2020-10-28 09:20:00|92678.2|92653.2|92641.6|92591.6|92751.2|92701.2|92637.6|92587.6|1659
1603877100000|2020-10-28 09:25:00|92641.3|92591.3|92743.6|92693.6|92755.3|92705.3|92605.9|92555.9|1635
1603877400000|2020-10-28 09:30:00|92742.7|92692.7|92739.4|92689.4|92777.6|92728.7|92729.9|92687|1506
1603877700000|2020-10-28 09:35:00|92739.1|92689.1|92882.9|92832.9|92906.5|92856.5|92737.9|92687.9|1707
1603878000000|2020-10-28 09:40:00|92883.2|92833.2|92967.8|92942.8|93001.3|92958.3|92881.8|92831.8|1830
1603878300000|2020-10-28 09:45:00|92967.3|92942.3|92915.7|92890.7|92970.5|92945.5|92873.1|92823.1|1627
1603878600000|2020-10-28 09:50:00|92915.4|92890.4|92889.4|92839.4|92941.2|92901.7|92861.5|92821.1|1380
1603878900000|2020-10-28 09:55:00|92888.9|92838.9|92919.3|92869.3|92966.2|92926.6|92882.3|92838.9|1718
1603879200000|2020-10-28 10:00:00|92921.6|92871.6|92949.1|92899.1|92995.7|92952.3|92919.2|92869.2|1756
1603879500000|2020-10-28 10:05:00|92949|92899|92943|92893|92957.6|92919.9|92905.1|92875.2|1488
1603879800000|2020-10-28 10:10:00|92942.5|92892.5|92968.7|92918.7|93017.6|92967.6|92937.3|92890.1|1626
1603880100000|2020-10-28 10:15:00|92969.8|92919.8|93102.9|93052.9|93111.8|93074.2|92968.1|92918.1|1619
1603880400000|2020-10-28 10:20:00|93102.8|93052.8|93187.6|93137.6|93209.9|93159.9|93095.2|93052.7|1677
1603880700000|2020-10-28 10:25:00|93187.5|93137.5|93165.6|93115.6|93195.8|93149.9|93151.9|93107.1|1535
1603881000000|2020-10-28 10:30:00|93165.4|93115.4|93193.4|93168.4|93219.5|93181.6|93130.5|93087.7|1709
1603881300000|2020-10-28 10:35:00|93204.9|93154.9|93081.6|93031.6|93204.9|93164.9|93069.1|93029.2|1686
1603881600000|2020-10-28 10:40:00|93081.8|93031.8|93178.1|93128.1|93211.9|93172.6|93059.5|93023.5|1515
1603881900000|2020-10-28 10:45:00|93176.9|93126.9|93248.4|93198.4|93254.4|93204.4|93149.6|93110.9|1534
1603882200000|2020-10-28 10:50:00|93248.3|93198.3|93251.1|93201.1|93318.7|93268.7|93238.8|93197.1|1499
1603882500000|2020-10-28 10:55:00|93250.6|93200.6|93289.9|93239.9|93310.4|93272.7|93220.4|93181.3|1258
1603882800000|2020-10-28 11:00:00|93288.4|93238.4|93290.7|93265.7|93325.7|93284.8|93277.7|93236.5|1520
1603883100000|2020-10-28 11:05:00|93292.9|93267.9|93332.6|93307.6|93347.9|93316.3|93273.9|93234.3|1528
1603883400000|2020-10-28 11:10:00|93334.8|93309.8|93358.4|93333.4|93437.5|93397.9|93334|93296.1|1636
1603883700000|2020-10-28 11:15:00|93357.3|93332.3|93309.1|93259.1|93387.7|93356.3|93270|93233.8|1432
1603884000000|2020-10-28 11:20:00|93309.2|93259.2|93296.2|93246.2|93341.6|93302.2|93271.1|93238.3|1422
1603884300000|2020-10-28 11:25:00|93296.1|93246.1|93208.2|93158.2|93313.5|93274.9|93203.9|93153.9|1484
1603884600000|2020-10-28 11:30:00|93208.6|93158.6|93260.7|93210.7|93269.2|93231|93184.5|93149.3|1449
1603884900000|2020-10-28 11:35:00|93260|93210|93357.8|93332.8|93366.5|93335.7|93260|93210|1565
1603885200000|2020-10-28 11:40:00|93358|93333|93370.2|93345.2|93401.9|93364.7|93356.3|93327.3|1577
1603885500000|2020-10-28 11:45:00|93370|93345|93341.4|93291.4|93382.4|93353.2|93311.7|93276.4|1565
1603885800000|2020-10-28 11:50:00|93340.7|93290.7|93277.5|93252.5|93351.9|93316.8|93276.1|93243.8|1503
1603886100000|2020-10-28 11:55:00|93278.3|93253.3|93345.5|93295.5|93360|93310|93259.3|93209.3|1509
1603886400000|2020-10-28 12:00:00|93346.1|93296.1|93439.8|93389.8|93477.4|93427.4|93344.9|93294.9|1833
1603886700000|2020-10-28 12:05:00|93450.4|93400.4|93412.1|93362.1|93473|93439.2|93399|93353.9|1686
1603887000000|2020-10-28 12:10:00|93412.8|93362.8|93424.2|93374.2|93433.1|93383.1|93344|93294|1579
1603887300000|2020-10-28 12:15:00|93423.8|93373.8|93460.4|93435.4|93518.6|93480.6|93419.8|93373.8|1545
1603887600000|2020-10-28 12:20:00|93460.1|93435.1|93493.5|93443.5|93526.1|93489.2|93459.3|93413.1|1525
1603887900000|2020-10-28 12:25:00|93493.4|93443.4|93507.1|93457.1|93540.3|93490.3|93448.5|93398.5|1690
1603888200000|2020-10-28 12:30:00|93506.8|93456.8|93584|93534|93589.2|93541|93485|93446|1613
1603888500000|2020-10-28 12:35:00|93585.5|93535.5|93748.9|93698.9|93787|93750.3|93583.7|93533.7|1726
1603888800000|2020-10-28 12:40:00|93745.8|93695.8|93851.2|93801.2|93853.1|93805.5|93744.5|93694.5|1686
1603889100000|2020-10-28 12:45:00|93851.3|93801.3|93766.2|93716.2|93875.9|93825.9|93757.6|93715.6|1751
1603889400000|2020-10-28 12:50:00|93766|93716|93700.8|93650.8|93792.8|93742.8|93652|93611.3|1684
1603889700000|2020-10-28 12:55:00|93700.6|93650.6|93562.9|93512.9|93752.9|93702.9|93545.2|93503|1648
1603890000000|2020-10-28 13:00:00|93563.8|93513.8|93556.7|93531.7|93608.3|93573.9|93549.2|93506.2|1530
1603890300000|2020-10-28 13:05:00|93557.9|93532.9|93524.5|93474.5|93601.2|93563.1|93516.5|93466.5|1648
1603890600000|2020-10-28 13:10:00|93523.7|93473.7|93563.5|93513.5|93572.4|93522.7|93505.9|93462.3|1705
1603890900000|2020-10-28 13:15:00|93564.6|93514.6|93603.4|93553.4|93633.6|93588.6|93547.1|93511.8|1618
1603891200000|2020-10-28 13:20:00|93603.2|93553.2|93626.8|93576.8|93717.3|93667.3|93602.9|93552.9|1771
1603891500000|2020-10-28 13:25:00|93625.9|93575.9|93473.3|93423.3|93634.9|93584.9|93437.2|93399.7|1856
1603891800000|2020-10-28 13:30:00|93474.3|93424.3|93490|93440|93499.4|93461.5|93386.4|93336.4|2041
1603892100000|2020-10-28 13:35:00|93490.1|93440.1|93376.4|93326.4|93490.1|93440.1|93373.9|93323.9|1841
1603892400000|2020-10-28 13:40:00|93375.7|93325.7|93465.3|93415.3|93510.7|93460.7|93360.3|93318.5|1853
1603892700000|2020-10-28 13:45:00|93465.4|93415.4|93446.9|93396.9|93514.7|93464.7|93412.9|93362.9|1771
1603893000000|2020-10-28 13:50:00|93447|93397|93545.6|93520.6|93587|93551.1|93443.9|93394.4|1879
1603893300000|2020-10-28 13:55:00|93544.9|93519.9|93533.5|93483.5|93604.6|93560.2|93509.3|93459.3|1981
1603893600000|2020-10-28 14:00:00|93534.2|93484.2|93518.7|93468.7|93567.2|93517.2|93453|93403|2177
1603893900000|2020-10-28 14:05:00|93518.8|93468.8|93534.1|93484.1|93543.4|93493.4|93486.7|93436.7|1909
1603894200000|2020-10-28 14:10:00|93532.5|93482.5|93593|93543|93606.4|93556.4|93503.7|93453.7|1817
1603894500000|2020-10-28 14:15:00|93593.7|93543.7|93748.4|93698.4|93750.3|93700.3|93573.2|93523.2|1840
1603894800000|2020-10-28 14:20:00|93747.5|93697.5|93699.9|93649.9|93761|93718.8|93646.9|93605.6|1853
1603895100000|2020-10-28 14:25:00|93699.6|93649.6|93705.9|93655.9|93812.7|93762.7|93658.8|93608.8|1915
1603895400000|2020-10-28 14:30:00|93708.5|93658.5|93590.2|93540.2|93778.8|93728.8|93548.2|93498.2|1960
1603895700000|2020-10-28 14:35:00|93590.3|93540.3|93512.7|93462.7|93602.6|93552.6|93457.8|93407.8|1871
1603896000000|2020-10-28 14:40:00|93511.9|93461.9|93495.5|93445.5|93540.5|93490.5|93449.2|93399.2|1762
1603896300000|2020-10-28 14:45:00|93495.2|93445.2|93631.4|93606.4|93660.9|93612.5|93490.6|93440.6|1691
1603896600000|2020-10-28 14:50:00|93631.5|93606.5|93609.7|93559.7|93732.8|93696.8|93595.6|93545.6|1786
1603896900000|2020-10-28 14:55:00|93610.1|93560.1|93550.9|93500.9|93688.1|93638.1|93532.4|93482.4|1901
1603897200000|2020-10-28 15:00:00|93551.4|93501.4|93527|93477|93583.5|93533.5|93476|93426|1961
1603897500000|2020-10-28 15:05:00|93526.8|93476.8|93343.1|93293.1|93528|93478|93337.8|93287.8|1944
1603897800000|2020-10-28 15:10:00|93343.3|93293.3|93327|93277|93374.1|93325.5|93264.7|93214.7|1976
1603898100000|2020-10-28 15:15:00|93327.2|93277.2|93398.2|93348.2|93425.5|93375.5|93310.8|93262.9|1817
1603898400000|2020-10-28 15:20:00|93398.3|93348.3|93465|93415|93494|93444|93370.9|93320.9|1766
1603898700000|2020-10-28 15:25:00|93464.8|93414.8|93472.7|93422.7|93514.7|93468.1|93445.4|93399.4|1796
1603899000000|2020-10-28 15:30:00|93471.9|93421.9|93560.9|93510.9|93583.9|93533.9|93471.9|93421.9|1774
1603899300000|2020-10-28 15:35:00|93560.6|93510.6|93476.1|93426.1|93561.2|93511.2|93461.5|93419.4|1826
1603899600000|2020-10-28 15:40:00|93477.4|93427.4|93388.9|93338.9|93533.4|93483.4|93387.3|93337.3|1835
1603899900000|2020-10-28 15:45:00|93390.9|93340.9|93441.5|93391.5|93445.1|93395.1|93357.6|93307.6|1914
1603900200000|2020-10-28 15:50:00|93442.3|93392.3|93424.8|93374.8|93446.9|93403|93393|93343|1886
1603900500000|2020-10-28 15:55:00|93424.7|93374.7|93472.2|93447.2|93576.1|93531.2|93422.3|93374.3|2102
1603900800000|2020-10-28 16:00:00|93473.5|93448.5|93400.5|93350.5|93523.6|93473.6|93377.8|93327.8|2028
1603901100000|2020-10-28 16:05:00|93401.2|93351.2|93354.1|93304.1|93401.8|93351.8|93244.6|93194.6|1954
1603901400000|2020-10-28 16:10:00|93354.8|93304.8|93427.1|93377.1|93447|93397|93316.4|93276.6|1835
1603901700000|2020-10-28 16:15:00|93427.2|93377.2|93467.8|93417.8|93467.8|93417.8|93401.9|93351.9|1569
1603902000000|2020-10-28 16:20:00|93467.7|93417.7|93498|93448|93526.2|93479.3|93465|93415|1555
1603902300000|2020-10-28 16:25:00|93498.1|93448.1|93515.4|93465.4|93543|93493|93467.8|93426.7|1507
1603902600000|2020-10-28 16:30:00|93514.5|93464.5|93504.6|93454.6|93524.3|93474.3|93482.1|93432.1|1551
1603902900000|2020-10-28 16:35:00|93506.4|93456.4|93562|93512|93563.1|93513.1|93455|93405|1735
1603903200000|2020-10-28 16:40:00|93562.1|93512.1|93570.2|93520.2|93613|93563|93554.7|93504.7|1589
1603903500000|2020-10-28 16:45:00|93567.9|93517.9|93600.6|93550.6|93607.4|93557.4|93563.6|93513.6|1409
1603903800000|2020-10-28 16:50:00|93599.3|93549.3|93624.1|93574.1|93646.1|93598.5|93594.4|93544.4|1220
1603904100000|2020-10-28 16:55:00|93623.1|93573.1|93556.9|93531.9|93625.2|93575.2|93549.5|93502.2|1386
1603904400000|2020-10-28 17:00:00|93558.7|93533.7|93632.8|93582.8|93634.9|93584.9|93558.7|93517.6|1368
1603904700000|2020-10-28 17:05:00|93633.8|93583.8|93622.6|93572.6|93638.8|93588.8|93591.8|93541.8|1122
1603905000000|2020-10-28 17:10:00|93621.9|93571.9|93664.8|93614.8|93669.4|93631.3|93612.8|93562.8|1068
1603905300000|2020-10-28 17:15:00|93663.4|93613.4|93632.7|93582.7|93688.9|93641.9|93631.7|93581.7|1297
1603905600000|2020-10-28 17:20:00|93634.1|93584.1|93651.9|93601.9|93677|93628.4|93630.3|93580.3|1453
1603905900000|2020-10-28 17:25:00|93652|93602|93585.6|93535.6|93654.5|93604.5|93585.6|93535.6|1602
1603906200000|2020-10-28 17:30:00|93586.5|93536.5|93584.6|93534.6|93592.5|93542.5|93564.9|93514.9|1374
1603906500000|2020-10-28 17:35:00|93583|93533|93516.3|93466.3|93586.5|93536.5|93502|93462.1|1611
1603906800000|2020-10-28 17:40:00|93516.5|93466.5|93580.3|93530.3|93590.5|93540.5|93501.1|93451.1|1349
1603907100000|2020-10-28 17:45:00|93580.7|93530.7|93550.1|93500.1|93590.1|93540.1|93539.5|93489.5|1193
1603907400000|2020-10-28 17:50:00|93550.4|93500.4|93548.6|93498.6|93561.2|93521.5|93529.3|93486|1249
1603907700000|2020-10-28 17:55:00|93548|93498|93517.1|93467.1|93554.3|93504.3|93512.1|93462.1|1223
1603908000000|2020-10-28 18:00:00|93516.9|93466.9|93562.3|93512.3|93592.3|93546.2|93511.9|93461.9|1407
1603908300000|2020-10-28 18:05:00|93562.2|93512.2|93570.2|93520.2|93571.1|93521.1|93519.9|93480.4|1216
1603908600000|2020-10-28 18:10:00|93568.8|93518.8|93596|93546|93666.5|93616.5|93565.5|93515.5|1256
1603908900000|2020-10-28 18:15:00|93596.3|93546.3|93589.1|93539.1|93617.3|93567.3|93584.4|93534.4|1137
1603909200000|2020-10-28 18:20:00|93588.9|93538.9|93488.4|93438.4|93589|93539|93486.5|93436.5|1126
1603909500000|2020-10-28 18:25:00|93488.1|93438.1|93454.7|93404.7|93494.8|93444.8|93438.2|93388.2|1298
1603909800000|2020-10-28 18:30:00|93454|93404|93439.5|93389.5|93456.7|93406.7|93416.4|93366.4|1285
1603910100000|2020-10-28 18:35:00|93439.6|93389.6|93559.4|93509.4|93585|93535|93439.1|93389.1|1285
1603910400000|2020-10-28 18:40:00|93560.9|93510.9|93491.9|93441.9|93564.8|93514.8|93474|93424|1069
1603910700000|2020-10-28 18:45:00|93491.8|93441.8|93476.5|93426.5|93500.2|93450.2|93448|93398|1163
1603911000000|2020-10-28 18:50:00|93478.7|93428.7|93553.6|93503.6|93565.6|93515.6|93445.4|93400.7|1400
1603911300000|2020-10-28 18:55:00|93552.6|93502.6|93517.7|93467.7|93561.6|93520.3|93426.6|93376.6|1668
1603911600000|2020-10-28 19:00:00|93516.5|93466.5|93603|93553|93613.5|93563.5|93496.5|93446.5|1638
1603911900000|2020-10-28 19:05:00|93601.3|93551.3|93560|93510|93608.4|93558.4|93544.9|93494.9|1388
1603912200000|2020-10-28 19:10:00|93559.9|93509.9|93642.4|93592.4|93647.7|93597.7|93557.3|93507.3|1358
1603912500000|2020-10-28 19:15:00|93642.1|93592.1|93673.9|93623.9|93681.3|93631.3|93630.9|93580.9|1144
1603912800000|2020-10-28 19:20:00|93675.5|93625.5|93579.7|93529.7|93690.7|93640.7|93572.4|93522.4|1437
1603913100000|2020-10-28 19:25:00|93578.9|93528.9|93599.3|93549.3|93601.4|93551.4|93542.9|93492.9|1248
1603913400000|2020-10-28 19:30:00|93599.6|93549.6|93518.9|93468.9|93599.6|93549.6|93492.1|93442.1|1411
1603913700000|2020-10-28 19:35:00|93518.8|93468.8|93663.7|93613.7|93670.8|93620.8|93515.8|93465.8|1600
1603914000000|2020-10-28 19:40:00|93664.7|93614.7|93624.8|93574.8|93665.7|93615.7|93610.2|93560.2|1256
1603914300000|2020-10-28 19:45:00|93624.4|93574.4|93707.5|93657.5|93711.1|93661.1|93624.4|93574.4|1107
1603914600000|2020-10-28 19:50:00|93707.1|93657.1|93784.4|93734.4|93786.5|93748.9|93707.1|93657.1|1394
1603914900000|2020-10-28 19:55:00|93784.2|93734.2|93824.2|93774.2|93843.9|93793.9|93772.9|93722.9|1361
1603915200000|2020-10-28 20:00:00|93824.8|93774.8|93836.2|93786.2|93843|93793|93798.1|93748.1|1200
1603915500000|2020-10-28 20:05:00|93837|93787|93823.7|93773.7|93837|93787|93817.6|93767.6|668
1603915800000|2020-10-28 20:10:00|93823.6|93773.6|93717|93667|93825.9|93775.9|93712.9|93662.9|1216
1603916100000|2020-10-28 20:15:00|93716.9|93666.9|93723.1|93673.1|93733.9|93683.9|93716.9|93666.9|620
1603916400000|2020-10-28 20:20:00|93724.1|93674.1|93705.8|93655.8|93727|93677|93686.2|93636.2|568
1603916700000|2020-10-28 20:25:00|93705.7|93655.7|93716.3|93666.3|93719.7|93669.7|93699.7|93649.7|625
1603917000000|2020-10-28 20:30:00|93716.7|93666.7|93670.7|93620.7|93722.7|93672.7|93663.4|93613.4|809
1603917300000|2020-10-28 20:35:00|93670.8|93620.8|93688.4|93638.4|93693.2|93643.2|93667.8|93617.8|767
1603917600000|2020-10-28 20:40:00|93687.3|93637.3|93700.8|93650.8|93709.8|93659.8|93675.1|93625.1|833
1603917900000|2020-10-28 20:45:00|93700.4|93650.4|93739|93689|93760.1|93710.1|93684.7|93634.7|944
1603918200000|2020-10-28 20:50:00|93739.4|93689.4|93704.9|93654.9|93760.6|93710.6|93695.2|93645.2|1220
1603918500000|2020-10-28 20:55:00|93707.7|93657.7|93778.6|93633.7|93905.7|93683.8|93698.6|93347.3|1259
1603918800000|2020-10-28 21:00:00|93780.5|93604.2|93805.3|93562.7|93814.8|93604.2|93754.7|93482.5|229
1603919100000|2020-10-28 21:05:00|93821|93554.6|93854.2|93520.2|93883.5|93602.2|93768.3|93499.6|120
1603919400000|2020-10-28 21:10:00|93851|93523.6|93836.6|93540.9|93895.4|93576|93776.2|93475|189
1603919700000|2020-10-28 21:15:00|93836.5|93541.1|93831.4|93538.1|93849.1|93581|93786.9|93512.9|319
1603920000000|2020-10-28 21:20:00|93832.4|93540.7|93834.8|93539|93865.2|93584.8|93776.2|93495.9|124
1603920300000|2020-10-28 21:25:00|93832.5|93535.2|93802.1|93556.5|93852.3|93578.6|93776.2|93508.2|135
1603920600000|2020-10-28 21:30:00|93810.6|93546.9|93899.6|93513.7|93907.7|93576.3|93776.2|93509.9|335
1603920900000|2020-10-28 21:35:00|93908.3|93507|93896.2|93515|93917.1|93570.4|93815.6|93505.6|562
1603921200000|2020-10-28 21:40:00|93896.4|93515.4|93900.3|93514.6|93909.3|93562.2|93827.2|93508.3|491
1603921500000|2020-10-28 21:45:00|93904.4|93511.4|93892.7|93516.3|93916.3|93563.7|93810|93503.3|363
1603921800000|2020-10-28 21:50:00|93893|93515.8|93881.5|93530.6|93914.4|93561.9|93794.3|93506.2|297
1603922100000|2020-10-28 21:55:00|93879.2|93534|93897.3|93526|93898.6|93561.9|93794.3|93521.2|343
1603922400000|2020-10-28 22:00:00|93868.4|93540|93868.8|93446.5|93944|93650.6|93797.6|93388|408
1603922700000|2020-10-28 22:05:00|93872.3|93444.2|93917.9|93408.1|93936|93483|93796|93389.3|344
1603923000000|2020-10-28 22:10:00|93917.4|93403.5|93844.1|93460.4|93921|93495.3|93796|93403.5|432
1603923300000|2020-10-28 22:15:00|93843.8|93460.5|93834|93476|93864.6|93502.7|93790.8|93441.9|233
1603923600000|2020-10-28 22:20:00|93852.5|93459.9|93722.6|93565.2|93861.2|93568.8|93681.1|93449.2|499
1603923900000|2020-10-28 22:25:00|93725.7|93563.7|93716|93556.1|93752.7|93616.6|93663.5|93534.9|411
1603924200000|2020-10-28 22:30:00|93709.9|93566.2|93718.8|93538.1|93733.3|93610.1|93651.4|93511.9|362
1603924500000|2020-10-28 22:35:00|93719.6|93536.5|93712.7|93543.3|93726.3|93562.3|93679.6|93513.7|353
1603924800000|2020-10-28 22:40:00|93715|93540.6|93740.5|93552.8|93760.4|93578.9|93687.1|93520.5|475
1603925100000|2020-10-28 22:45:00|93736.2|93554.1|93758.4|93578.1|93759.2|93591.5|93712.8|93542.3|464
1603925400000|2020-10-28 22:50:00|93760.7|93576.9|93767.2|93589.3|93770.5|93601.8|93727.7|93571.4|485
1603925700000|2020-10-28 22:55:00|93756.5|93594.7|93655.4|93605.4|93758|93621.1|93645.5|93554.1|467
1603926000000|2020-10-28 23:00:00|93656.8|93606.8|93710.2|93582.4|93728.6|93628.6|93651|93560|677
1603926300000|2020-10-28 23:05:00|93712.9|93580|93693|93643|93768.8|93649.8|93657.6|93570.1|835
1603926600000|2020-10-28 23:10:00|93693.6|93643.6|93707.5|93657.5|93763.3|93669.2|93672.9|93588.3|1119
1603926900000|2020-10-28 23:15:00|93746.3|93619.1|93731.9|93681.9|93776.1|93686.8|93674.1|93608|924
1603927200000|2020-10-28 23:20:00|93730.8|93680.8|93685.5|93635.5|93784.6|93686.6|93677.4|93627.4|1040
1603927500000|2020-10-28 23:25:00|93685.1|93635.1|93718.8|93668.8|93766|93672.2|93684.1|93592.8|612
1603927800000|2020-10-28 23:30:00|93763.4|93626.6|93676.9|93626.9|93764.2|93670.1|93665.6|93615.6|1031
1603928100000|2020-10-28 23:35:00|93676.8|93626.8|93647.9|93597.9|93725.7|93675.7|93647.7|93597.7|769
1603928400000|2020-10-28 23:40:00|93648.1|93598.1|93705.6|93655.6|93716.5|93666.5|93641|93591|820
1603928700000|2020-10-28 23:45:00|93705.5|93655.5|93684.5|93634.5|93706.6|93656.6|93637.6|93587.6|921
1603929000000|2020-10-28 23:50:00|93684.3|93634.3|93639|93589|93685.1|93635.1|93614.8|93564.8|1018
1603929300000|2020-10-28 23:55:00|93636.7|93586.7|93661.1|93611.1|93677.1|93614.7|93626.2|93547.9|1179
1603929600000|2020-10-29 00:00:00|93660.7|93610.7|93661.2|93611.2|93743.3|93647.4|93490.8|93414.1|1905
1603929900000|2020-10-29 00:05:00|93661.7|93611.7|93524.2|93474.2|93717.3|93628.5|93486.2|93388.7|1742
1603930200000|2020-10-29 00:10:00|93524.1|93474.1|93542.2|93492.2|93680.1|93539.5|93507.5|93420|1265
1603930500000|2020-10-29 00:15:00|93542.5|93492.5|93533.1|93483.1|93674.8|93557.1|93525.7|93438|1198
1603930800000|2020-10-29 00:20:00|93534.2|93484.2|93569.3|93418.3|93585.5|93498.8|93510.2|93412.7|1276
1603931100000|2020-10-29 00:25:00|93569.5|93418.4|93501.1|93451.1|93573|93475.5|93490.9|93416.5|1107
1603931400000|2020-10-29 00:30:00|93504|93454|93497.1|93447.1|93558.6|93481.4|93486.8|93413.9|942
1603931700000|2020-10-29 00:35:00|93497|93447|93542.4|93492.4|93568.7|93496.3|93495.8|93419.7|1089
1603932000000|2020-10-29 00:40:00|93540.6|93490.6|93514|93464|93575.6|93498.7|93501.1|93414|1138
1603932300000|2020-10-29 00:45:00|93512.2|93462.2|93504|93454|93517.2|93467.2|93486.3|93436.3|1130
1603932600000|2020-10-29 00:50:00|93503.3|93453.3|93517.4|93467.4|93561.8|93471.8|93489.7|93415.3|1342
1603932900000|2020-10-29 00:55:00|93517.8|93467.8|93490.9|93440.9|93578.5|93508.2|93488|93416.1|1401
1603933200000|2020-10-29 01:00:00|93489|93439|93492.9|93442.9|93641.2|93553|93482.6|93395.2|1542
1603933500000|2020-10-29 01:05:00|93493.2|93443.2|93513.8|93463.8|93541.9|93485.1|93484.7|93413.6|1113
1603933800000|2020-10-29 01:10:00|93512.7|93462.7|93497.6|93447.6|93538.9|93472.8|93488.9|93399.3|1005
1603934100000|2020-10-29 01:15:00|93497.5|93447.5|93505.5|93455.5|93577.1|93492.1|93493.5|93410.7|1093
1603934400000|2020-10-29 01:20:00|93506|93456|93556.6|93506.6|93597.4|93518.2|93506|93449|1055
1603934700000|2020-10-29 01:25:00|93556.8|93506.8|93568|93518|93609.3|93529.2|93529.4|93479.4|941
1603935000000|2020-10-29 01:30:00|93568.3|93518.3|93552.6|93502.6|93600.5|93518.3|93491|93405.6|1114
1603935300000|2020-10-29 01:35:00|93553.7|93503.7|93511.8|93461.8|93575.6|93505.5|93497.6|93412.8|1229
1603935600000|2020-10-29 01:40:00|93512.5|93462.5|93552.9|93414.2|93563.5|93472.3|93397.8|93300.4|1231
1603935900000|2020-10-29 01:45:00|93550.9|93417.3|93530.6|93399.6|93575.2|93469.6|93419.3|93324.1|1115
1603936200000|2020-10-29 01:50:00|93528.8|93400.9|93472.6|93338.2|93530.4|93427.3|93403.4|93299.6|1313
1603936500000|2020-10-29 01:55:00|93427.5|93377.5|93466.6|93333.5|93497.7|93412.3|93392.6|93300.6|1396
1603936800000|2020-10-29 02:00:00|93465.7|93335.9|93448.7|93309.6|93520.7|93418.5|93405.4|93306.5|1523
1603937100000|2020-10-29 02:05:00|93451.7|93307.4|93514.4|93378.2|93571|93479.6|93397.5|93297.2|1283
1603937400000|2020-10-29 02:10:00|93476.7|93426.7|93478.4|93428.4|93537.2|93436.8|93471.3|93363.3|918
1603937700000|2020-10-29 02:15:00|93478.2|93428.2|93511|93374.9|93529.4|93434.3|93463|93364.2|1157
1603938000000|2020-10-29 02:20:00|93517|93371.2|93476.7|93426.7|93537.5|93441.1|93462.2|93367.2|954
1603938300000|2020-10-29 02:25:00|93475.8|93425.8|93479.2|93429.2|93530.7|93440|93467.7|93375|576
1603938600000|2020-10-29 02:30:00|93479|93429|93522.4|93375.9|93527.5|93429.2|93465.6|93370.4|554
1603938900000|2020-10-29 02:35:00|93522.5|93374.9|93469.2|93419.2|93530.1|93426.7|93461.4|93364.7|527
1603939200000|2020-10-29 02:40:00|93469.1|93419.1|93492.7|93442.7|93544.7|93453.2|93467.3|93368.8|574
1603939500000|2020-10-29 02:45:00|93493.2|93443.2|93489.6|93439.6|93547|93460|93486.6|93409.4|662
1603939800000|2020-10-29 02:50:00|93489.7|93439.7|93438.4|93388.4|93546.8|93455.8|93435.6|93351.3|766
1603940100000|2020-10-29 02:55:00|93438|93388|93508.8|93458.8|93606.1|93479.7|93438|93350|1572
1603940400000|2020-10-29 03:00:00|93507.3|93457.3|93541.9|93491.9|93599.7|93503.3|93493.4|93413.1|751
1603940700000|2020-10-29 03:05:00|93542.3|93492.3|93560.2|93410.7|93587.8|93499.5|93508.1|93407.6|777
1603941000000|2020-10-29 03:10:00|93550.8|93417.8|93548|93415.7|93589.2|93478|93492.4|93384.3|1502
1603941300000|2020-10-29 03:15:00|93557.1|93418.1|93538.2|93488.2|93604.8|93502|93504.8|93394.6|1210
1603941600000|2020-10-29 03:20:00|93537.9|93487.9|93541.7|93491.7|93569.8|93519.8|93530.8|93480.8|1069
1603941900000|2020-10-29 03:25:00|93542.2|93492.2|93492.5|93352.8|93556.3|93493.7|93436.5|93351.4|980
1603942200000|2020-10-29 03:30:00|93487.2|93353.8|93441|93391|93496.7|93407.7|93428.4|93342.7|740
1603942500000|2020-10-29 03:35:00|93441.4|93391.4|93499.5|93366.6|93505.8|93412.1|93439.8|93351.4|646
1603942800000|2020-10-29 03:40:00|93499|93367|93454.7|93404.7|93508.1|93411.2|93446.5|93352.9|687
1603943100000|2020-10-29 03:45:00|93454.8|93404.8|93448.6|93398.6|93505.4|93417.7|93438.5|93360.9|686
1603943400000|2020-10-29 03:50:00|93448.3|93398.3|93426.2|93376.2|93472.9|93401.2|93418.5|93345|525
1603943700000|2020-10-29 03:55:00|93426.9|93376.9|93421.2|93371.2|93442.8|93392.8|93413.2|93363.2|587
1603944000000|2020-10-29 04:00:00|93421.8|93371.8|93409.1|93359.1|93422.4|93372.4|93400.4|93350.4|648
1603944300000|2020-10-29 04:05:00|93408.6|93358.6|93402.3|93352.3|93418.2|93368.2|93395.1|93345.1|518
1603944600000|2020-10-29 04:10:00|93402.2|93352.2|93407.9|93357.9|93411.8|93361.8|93399.4|93349.4|444
1603944900000|2020-10-29 04:15:00|93407.4|93357.4|93483.9|93350.7|93498.4|93411.8|93395.5|93340.5|719
1603945200000|2020-10-29 04:20:00|93483|93351.7|93430.8|93380.8|93485.3|93402.6|93420.5|93328.2|619
1603945500000|2020-10-29 04:25:00|93430.5|93380.5|93424|93374|93481.7|93388.2|93416.3|93325.3|512
1603945800000|2020-10-29 04:30:00|93424.7|93374.7|93442|93392|93467.2|93392.9|93400.2|93326|694
1603946100000|2020-10-29 04:35:00|93441.4|93391.4|93423.7|93373.7|93453.3|93403.3|93423.7|93373.7|577
1603946400000|2020-10-29 04:40:00|93423.4|93373.4|93447.8|93397.8|93457.8|93407.8|93422.5|93372.5|543
1603946700000|2020-10-29 04:45:00|93447.3|93397.3|93412.6|93362.6|93449.5|93399.5|93406.2|93356.2|652
1603947000000|2020-10-29 04:50:00|93412.1|93362.1|93416.8|93366.8|93474.8|93387.3|93407.9|93321.6|731
1603947300000|2020-10-29 04:55:00|93415.8|93365.8|93417.5|93367.5|93472.4|93388.1|93401.8|93337.7|775
1603947600000|2020-10-29 05:00:00|93417.4|93367.4|93425.8|93375.8|93467|93392|93403.8|93334.8|834
1603947900000|2020-10-29 05:05:00|93425.6|93375.6|93428.8|93378.8|93470.2|93383.7|93415.5|93323.5|553
1603948200000|2020-10-29 05:10:00|93428.7|93378.7|93407.3|93357.3|93468.3|93384.6|93399.1|93322.5|688
1603948500000|2020-10-29 05:15:00|93407.7|93357.7|93410.3|93360.3|93420.8|93370.8|93392.4|93342.4|604
1603948800000|2020-10-29 05:20:00|93410.7|93360.7|93417.3|93367.3|93426.8|93376.8|93407.7|93357.7|557
1603949100000|2020-10-29 05:25:00|93417.2|93367.2|93422.8|93372.8|93435.1|93385.1|93415.5|93365.5|578
1603949400000|2020-10-29 05:30:00|93419.7|93369.7|93394.8|93344.8|93427.3|93377.3|93393.4|93343.4|717
1603949700000|2020-10-29 05:35:00|93394.4|93344.4|93387.9|93337.9|93404.5|93354.5|93385.5|93335.5|526
1603950000000|2020-10-29 05:40:00|93388.5|93338.5|93404.2|93354.2|93415.6|93365.6|93385.8|93335.8|712
1603950300000|2020-10-29 05:45:00|93404.5|93354.5|93393.6|93343.6|93413|93363|93389.9|93339.9|575
1603950600000|2020-10-29 05:50:00|93393.8|93343.8|93386.3|93336.3|93406.1|93356.1|93383.3|93333.3|676
1603950900000|2020-10-29 05:55:00|93386.1|93336.1|93363|93313|93389.2|93339.2|93361.6|93311.6|708
1603951200000|2020-10-29 06:00:00|93364.7|93314.7|93374.5|93324.5|93405.5|93355.5|93358.5|93308.5|1034
1603951500000|2020-10-29 06:05:00|93374.6|93324.6|93364.1|93314.1|93390.1|93340.1|93352|93302|873
1603951800000|2020-10-29 06:10:00|93363.1|93313.1|93321.2|93271.2|93373.9|93323.9|93317.7|93267.7|952
1603952100000|2020-10-29 06:15:00|93319.9|93269.9|93257.7|93207.7|93342.3|93292.3|93251.1|93201.1|942
1603952400000|2020-10-29 06:20:00|93256.6|93206.6|93233.3|93183.3|93270.6|93220.6|93219.3|93169.3|1383
1603952700000|2020-10-29 06:25:00|93232.3|93182.3|93220|93170|93245.3|93195.3|93206.4|93156.4|1538
1603953000000|2020-10-29 06:30:00|93219.9|93169.9|93199.7|93149.7|93237.4|93187.4|93183.4|93133.4|855
1603953300000|2020-10-29 06:35:00|93199.8|93149.8|93192.6|93142.6|93204.8|93154.8|93184.3|93134.3|707
1603953600000|2020-10-29 06:40:00|93192.3|93142.3|93203.6|93153.6|93206|93156|93173.6|93123.6|860
1603953900000|2020-10-29 06:45:00|93202.8|93152.8|93148.5|93098.5|93206.9|93156.9|93144.7|93094.7|761
1603954200000|2020-10-29 06:50:00|93149.4|93099.4|93199|93149|93203.2|93153.2|93144.1|93094.1|985
1603954500000|2020-10-29 06:55:00|93199.1|93149.1|93220.7|93170.7|93227.6|93177.6|93180.2|93130.2|843
1603954800000|2020-10-29 07:00:00|93222.3|93172.3|93420.3|93370.3|93483.4|93433.4|93220.3|93170.3|1699
1603955100000|2020-10-29 07:05:00|93418.9|93368.9|93419.9|93369.9|93443.4|93393.4|93406.7|93356.7|1492
1603955400000|2020-10-29 07:10:00|93419.7|93369.7|93367.2|93317.2|93421.7|93371.7|93366.3|93316.3|1296
1603955700000|2020-10-29 07:15:00|93367.5|93317.5|93391.6|93341.6|93409.2|93359.2|93350.6|93300.6|1398
1603956000000|2020-10-29 07:20:00|93391.8|93341.8|93408.8|93358.8|93441.9|93391.9|93382.1|93332.1|1413
1603956300000|2020-10-29 07:25:00|93407.1|93357.1|93422.1|93397.1|93464.2|93424.4|93407.1|93357.1|1269
1603956600000|2020-10-29 07:30:00|93421.1|93396.1|93547.7|93522.7|93561.8|93523.8|93400.8|93361.7|1395
1603956900000|2020-10-29 07:35:00|93549.7|93524.7|93477.2|93452.2|93601.9|93556.4|93475.6|93440.2|1498
1603957200000|2020-10-29 07:40:00|93476.9|93451.9|93544.1|93494.1|93549.3|93499.3|93460.3|93414.6|1364
1603957500000|2020-10-29 07:45:00|93545.4|93495.4|93595.6|93570.6|93618.7|93571.6|93527.1|93477.1|1560
1603957800000|2020-10-29 07:50:00|93595.7|93570.7|93653.8|93628.8|93680.6|93644.4|93594.4|93569.4|1344
1603958100000|2020-10-29 07:55:00|93653.6|93628.6|93747.2|93697.2|93783.4|93740.1|93651|93613.5|1172
1603958400000|2020-10-29 08:00:00|93747.9|93697.9|93676.5|93651.5|93749|93699|93656.3|93607|1164
1603958700000|2020-10-29 08:05:00|93677|93652|93787.2|93762.2|93800.5|93769.7|93673.5|93635.3|1456
1603959000000|2020-10-29 08:10:00|93784.9|93759.9|94117.1|94092.1|94127.3|94099.7|93784.9|93759.9|1972
1603959300000|2020-10-29 08:15:00|94117.5|94092.5|94163.8|94138.8|94195.5|94170.5|94074.7|94044.2|1969
1603959600000|2020-10-29 08:20:00|94164.1|94139.1|94006.5|93981.5|94164.7|94139.7|93969.5|93944.5|2055
1603959900000|2020-10-29 08:25:00|94006.2|93981.2|93955|93930|94037.2|94012.2|93926.2|93901.2|1855
1603960200000|2020-10-29 08:30:00|93956.4|93931.4|93853.9|93828.9|93972.5|93947.5|93851.2|93826.2|1865
1603960500000|2020-10-29 08:35:00|93852.7|93827.7|93832.5|93807.5|93908.3|93883.3|93824.1|93799.1|1737
1603960800000|2020-10-29 08:40:00|93832.6|93807.6|94070.7|94045.7|94076.7|94051.7|93824.2|93799.2|1810
1603961100000|2020-10-29 08:45:00|94070.6|94045.6|94082.6|94057.6|94136.7|94107.1|94013.8|93988.8|1877
1603961400000|2020-10-29 08:50:00|94084.2|94059.2|94106|94056|94167.7|94142.1|94084.1|94045.8|1776
1603961700000|2020-10-29 08:55:00|94106.3|94056.3|94151.3|94126.3|94211.3|94186.3|94095.7|94048.3|1700
1603962000000|2020-10-29 09:00:00|94151.6|94126.6|94095.2|94070.2|94180.1|94145.6|94054.7|94029.7|1603
1603962300000|2020-10-29 09:05:00|94095.3|94070.3|93955.2|93930.2|94142.5|94117.5|93955.2|93930.2|1690
1603962600000|2020-10-29 09:10:00|93956.1|93931.1|93893.2|93868.2|93960.3|93935.3|93817.7|93792.7|1619
1603962900000|2020-10-29 09:15:00|93894.4|93869.4|93955.6|93930.6|93976.9|93951.9|93893.7|93868.7|1506
1603963200000|2020-10-29 09:20:00|93955.1|93930.1|93916.9|93891.9|93976.6|93951.6|93888|93863|1465
1603963500000|2020-10-29 09:25:00|93917.7|93892.7|94010.3|93960.3|94010.3|93971.7|93912|93887|1270
1603963800000|2020-10-29 09:30:00|94009.7|93959.7|94054|94029|94071.3|94046.3|93989.6|93958.9|1569
1603964100000|2020-10-29 09:35:00|94053.9|94028.9|94210.3|94185.3|94217.2|94192.2|94037|94012|1548
1603964400000|2020-10-29 09:40:00|94210|94185|94301.1|94276.1|94321|94296|94206.1|94181.1|1504
1603964700000|2020-10-29 09:45:00|94300.5|94275.5|94342.1|94317.1|94364.4|94339.4|94289.6|94264.6|1521
1603965000000|2020-10-29 09:50:00|94341.4|94316.4|94429.8|94404.8|94506.8|94469.2|94297|94272|1584
1603965300000|2020-10-29 09:55:00|94429.9|94404.9|94439|94414|94469.8|94444.8|94422.5|94397.5|1440
1603965600000|2020-10-29 10:00:00|94438.7|94413.7|94465|94440|94497.9|94472.9|94426.7|94401.7|1416
1603965900000|2020-10-29 10:05:00|94464.7|94439.7|94519.6|94494.6|94524.1|94499.1|94459.7|94434.7|1605
1603966200000|2020-10-29 10:10:00|94517.8|94492.8|94543.9|94518.9|94553|94528|94501.6|94476.6|1660
1603966500000|2020-10-29 10:15:00|94544.4|94519.4|94578.7|94553.7|94623.1|94598.1|94533.7|94508.7|1500
1603966800000|2020-10-29 10:20:00|94580|94555|94570.5|94545.5|94597|94572|94546.7|94521.7|1498
1603967100000|2020-10-29 10:25:00|94569.6|94544.6|94537.7|94512.7|94594.2|94569.2|94527.4|94502.4|1362
1603967400000|2020-10-29 10:30:00|94537.3|94512.3|94607.6|94582.6|94612.4|94587.4|94532|94507|1331
1603967700000|2020-10-29 10:35:00|94607.5|94582.5|94544.2|94519.2|94611.7|94586.7|94515.9|94490.9|1410
1603968000000|2020-10-29 10:40:00|94544.5|94519.5|94503.9|94478.9|94544.9|94519.9|94476.3|94451.3|1283
1603968300000|2020-10-29 10:45:00|94505.3|94480.3|94508.9|94483.9|94515.2|94490.2|94479.8|94454.8|1259
1603968600000|2020-10-29 10:50:00|94508.8|94483.8|94545.8|94520.8|94575.1|94550.1|94502.5|94477.5|1565
1603968900000|2020-10-29 10:55:00|94546.2|94521.2|94598|94573|94606.6|94578.4|94508.3|94483.3|1466
1603969200000|2020-10-29 11:00:00|94596.4|94571.4|94635|94610|94677.6|94652.6|94565.3|94540.3|1617
1603969500000|2020-10-29 11:05:00|94635.1|94610.1|94748.1|94723.1|94749.2|94724.2|94625.5|94600.5|1608
1603969800000|2020-10-29 11:10:00|94748.9|94723.9|94820.7|94795.7|94844.3|94819.3|94747.5|94722.5|1701
1603970100000|2020-10-29 11:15:00|94822.5|94797.5|94840.8|94815.8|94847.8|94822.8|94779.6|94754.6|1500
1603970400000|2020-10-29 11:20:00|94840.3|94815.3|94906.1|94881.1|94943.1|94918.1|94809|94784|1632
1603970700000|2020-10-29 11:25:00|94905.6|94880.6|94994.1|94969.1|94996.5|94971.5|94904.5|94879.5|1421
1603971000000|2020-10-29 11:30:00|94994.4|94969.4|95050.6|95025.6|95061.9|95036.9|94961.1|94936.1|1645
1603971300000|2020-10-29 11:35:00|95048.1|95023.1|95138.3|95113.3|95174.8|95145.4|95046.8|95021.8|1583
1603971600000|2020-10-29 11:40:00|95139.1|95114.1|95157.5|95132.5|95276.3|95240.8|95130.3|95105.3|1861
1603971900000|2020-10-29 11:45:00|95157.2|95132.2|95136.1|95111.1|95176.1|95150.4|95049.4|95024.4|1877
1603972200000|2020-10-29 11:50:00|95136.4|95111.4|95199.1|95174.1|95221.9|95196.9|95101.2|95076.2|1838
1603972500000|2020-10-29 11:55:00|95199.7|95174.7|95356.7|95331.7|95377.9|95352.9|95188.2|95163.2|1939
1603972800000|2020-10-29 12:00:00|95355.4|95330.4|95257.1|95232.1|95355.5|95330.5|95255.9|95230.9|1711
1603973100000|2020-10-29 12:05:00|95255.4|95230.4|95186.4|95161.4|95349.2|95324.2|95185.5|95160.5|1824
1603973400000|2020-10-29 12:10:00|95186.3|95161.3|95206.9|95181.9|95232.7|95207.7|95177.8|95152.8|1604
1603973700000|2020-10-29 12:15:00|95208.3|95183.3|95351|95326|95359.1|95334.1|95182.3|95157.3|1619
1603974000000|2020-10-29 12:20:00|95352.4|95327.4|95339.3|95314.3|95425.8|95400.8|95334.4|95309.4|1630
1603974300000|2020-10-29 12:25:00|95337.9|95312.9|95279.8|95229.8|95367.7|95342.7|95277.4|95227.4|1590
1603974600000|2020-10-29 12:30:00|95278.1|95228.1|95142.3|95117.3|95294|95258.2|95141|95106.7|1898
1603974900000|2020-10-29 12:35:00|95142.2|95117.2|95136.6|95111.6|95184.5|95147.4|95053.3|95028.3|1888
1603975200000|2020-10-29 12:40:00|95136.8|95111.8|95184.3|95134.3|95243.5|95218.5|95135.2|95092.5|1905
1603975500000|2020-10-29 12:45:00|95183.4|95133.4|95168.2|95143.2|95256.7|95220.4|95144|95116|2046
1603975800000|2020-10-29 12:50:00|95170|95145|95128.5|95103.5|95204.2|95179.2|95093.9|95062|1866
1603976100000|2020-10-29 12:55:00|95128|95103|95183.8|95158.8|95221.8|95189.7|95126.1|95101.1|1810
1603976400000|2020-10-29 13:00:00|95181.5|95156.5|95281|95256|95296.9|95265|95179.9|95154.9|1859
1603976700000|2020-10-29 13:05:00|95281.8|95256.8|95381.7|95356.7|95390.1|95365.1|95258.2|95233.2|1801
1603977000000|2020-10-29 13:10:00|95380.2|95355.2|95271.7|95246.7|95400.4|95375.4|95270.2|95245.2|1687
1603977300000|2020-10-29 13:15:00|95273.2|95248.2|95339.5|95314.5|95342|95317|95219.8|95194.8|1864
1603977600000|2020-10-29 13:20:00|95338.8|95313.8|95322.6|95297.6|95343.4|95318.4|95302.8|95277.8|1610
1603977900000|2020-10-29 13:25:00|95322.8|95297.8|95342.6|95317.6|95381.6|95356.6|95319.6|95294.6|1649
1603978200000|2020-10-29 13:30:00|95342.5|95317.5|95403.3|95378.3|95412.9|95381.8|95246.3|95209.4|2218
1603978500000|2020-10-29 13:35:00|95405.9|95380.9|95577.6|95552.6|95604.4|95567.2|95380.4|95347.5|2266
1603978800000|2020-10-29 13:40:00|95576.8|95551.8|95594.1|95569.1|95736|95711|95569.8|95534.1|2195
1603979100000|2020-10-29 13:45:00|95593.1|95568.1|95810.2|95785.2|95863.3|95838.3|95549.9|95524.9|2235
1603979400000|2020-10-29 13:50:00|95811.9|95786.9|95574.5|95549.5|95894.9|95869.9|95564.8|95539.8|1875
1603979700000|2020-10-29 13:55:00|95571.9|95546.9|95545.1|95495.1|95618.4|95593.4|95456|95422.6|1277
1603980000000|2020-10-29 14:00:00|95533.7|95483.7|95407.7|95382.7|95549.2|95511.8|95400.3|95375.3|1246
1603980300000|2020-10-29 14:05:00|95408|95383|95458.9|95433.9|95527.4|95502.4|95407.3|95382.3|1254
1603980600000|2020-10-29 14:10:00|95458.4|95433.4|95621.8|95596.8|95633.8|95608.8|95451.1|95426.1|1237
1603980900000|2020-10-29 14:15:00|95630.1|95605.1|95610|95585|95700.7|95664.5|95590|95565|1253
1603981200000|2020-10-29 14:20:00|95610.2|95585.2|95586.7|95561.7|95673.3|95648.3|95556.3|95531.3|1232
1603981500000|2020-10-29 14:25:00|95587.9|95562.9|95515.2|95490.2|95619|95594|95498|95473|1212
1603981800000|2020-10-29 14:30:00|95510.2|95485.2|95404.4|95379.4|95530.9|95505.9|95357.6|95323.8|1214
1603982100000|2020-10-29 14:35:00|95401.3|95376.3|95219.1|95194.1|95424.9|95399.9|95218.1|95193.1|1232
1603982400000|2020-10-29 14:40:00|95218.9|95193.9|95233.2|95208.2|95301.2|95276.2|95198.9|95173.9|1184
1603982700000|2020-10-29 14:45:00|95234.6|95209.6|95301.2|95276.2|95333.1|95308.1|95205.6|95180.6|1201
1603983000000|2020-10-29 14:50:00|95300.5|95275.5|95223.5|95198.5|95305.1|95280.1|95222.6|95197.6|1183
1603983300000|2020-10-29 14:55:00|95223.3|95198.3|95191.1|95166.1|95277.8|95252.8|95139.7|95114.7|1170
1603983600000|2020-10-29 15:00:00|95191.9|95166.9|95304.2|95279.2|95312.2|95287.2|95168|95143|1199
1603983900000|2020-10-29 15:05:00|95304|95279|95386.8|95361.8|95400.5|95375.5|95279.2|95254.2|1183
1603984200000|2020-10-29 15:10:00|95386.2|95361.2|95347.6|95322.6|95442|95417|95335.7|95310.7|1202
1603984500000|2020-10-29 15:15:00|95348.8|95323.8|95494.3|95469.3|95501.8|95476.8|95344.1|95319.1|1176
1603984800000|2020-10-29 15:20:00|95494.8|95469.8|95653.5|95628.5|95866.4|95729.1|95489.4|95464.4|1185
1603985100000|2020-10-29 15:25:00|95653.6|95628.6|95638|95613|95678.4|95653.4|95564.2|95539.2|1164
1603985400000|2020-10-29 15:30:00|95638.8|95613.8|95692|95667|95696.1|95671.1|95619.8|95594.8|1225
1603985700000|2020-10-29 15:35:00|95692.2|95667.2|95668.6|95643.6|95755.3|95730.3|95660.3|95635.3|1119
1603986000000|2020-10-29 15:40:00|95664.4|95639.4|95812.6|95787.6|95815.3|95790.2|95662.4|95637.4|1102
1603986300000|2020-10-29 15:45:00|95808.9|95783.9|95777.7|95752.7|95850.3|95825.3|95721.7|95696.7|1230
1603986600000|2020-10-29 15:50:00|95780.9|95755.9|95845.6|95820.6|95869.5|95844.5|95780.9|95755.9|1135
1603986900000|2020-10-29 15:55:00|95845.4|95820.4|95895.8|95870.8|95966.4|95941.4|95779.9|95754.9|1230
1603987200000|2020-10-29 16:00:00|95897.1|95872.1|95759.5|95734.5|95907.3|95882.3|95720.3|95682.1|1242
1603987500000|2020-10-29 16:05:00|95768.7|95743.7|95665.6|95640.6|95774.4|95749.4|95655|95630|1183
1603987800000|2020-10-29 16:10:00|95665.4|95640.4|95566.3|95541.3|95747.4|95722.4|95564|95539|1185
1603988100000|2020-10-29 16:15:00|95566.7|95541.7|95572.1|95547.1|95624.6|95599.6|95537.7|95507.2|1200
1603988400000|2020-10-29 16:20:00|95572.3|95547.3|95613.4|95588.4|95648|95623|95569.9|95544.9|1136
1603988700000|2020-10-29 16:25:00|95613.7|95588.7|95565.2|95540.2|95613.7|95588.7|95491.4|95465.2|1215
1603989000000|2020-10-29 16:30:00|95566.4|95541.4|95646.9|95621.9|95865.7|95776.2|95529.2|95479.2|1297
1603989300000|2020-10-29 16:35:00|95646.3|95621.3|95373.9|95323.9|95689.3|95643.7|95351.6|95219.3|1274
1603989600000|2020-10-29 16:40:00|95375.6|95325.6|95504|95479|95591|95498.5|95375.6|95321.8|1080
1603989900000|2020-10-29 16:45:00|95512.1|95487.1|95496.2|95471.2|95551.6|95505.2|95492.2|95467.2|948
1603990200000|2020-10-29 16:50:00|95495.8|95470.8|95482.5|95457.5|95537.8|95506.4|95478.1|95453.1|1037
1603990500000|2020-10-29 16:55:00|95484.2|95459.2|95598.4|95573.4|95606.7|95573.9|95483.7|95458.7|1101
1603990800000|2020-10-29 17:00:00|95596.5|95571.5|95537.6|95512.6|95619|95581.1|95508|95468.3|1155
1603991100000|2020-10-29 17:05:00|95536.5|95511.5|95583|95558|95603.8|95566.2|95529.3|95492.7|1152
1603991400000|2020-10-29 17:10:00|95584|95559|95573.1|95548.1|95635.8|95600.9|95552|95520|1154
1603991700000|2020-10-29 17:15:00|95573|95548|95590.3|95565.3|95627.1|95595|95558.8|95522.8|1025
1603992000000|2020-10-29 17:20:00|95589.9|95564.9|95543.9|95518.9|95611.3|95586.3|95526.3|95490.4|954
1603992300000|2020-10-29 17:25:00|95544.2|95519.2|95511|95486|95564.8|95535.6|95503.2|95478.2|880
1603992600000|2020-10-29 17:30:00|95511.2|95486.2|95535.1|95510.1|95542.3|95517.2|95491.4|95466.4|1089
1603992900000|2020-10-29 17:35:00|95535.6|95510.6|95577.4|95552.4|95589.7|95558.9|95521.6|95496.6|1065
1603993200000|2020-10-29 17:40:00|95577|95552|95543.5|95518.5|95581.6|95556.6|95542.4|95517.4|835
1603993500000|2020-10-29 17:45:00|95543.2|95518.2|95521|95496|95568.9|95535.5|95521|95484.4|999
1603993800000|2020-10-29 17:50:00|95519.8|95494.8|95467.9|95442.9|95546.6|95506.9|95465.9|95440.9|877
1603994100000|2020-10-29 17:55:00|95468|95443|95460.1|95435.1|95483.6|95458.6|95453.9|95428.9|849
1603994400000|2020-10-29 18:00:00|95459.5|95434.5|95361.1|95336.1|95462|95437|95356.3|95331.3|982
1603994700000|2020-10-29 18:05:00|95361.2|95336.2|95347.2|95322.2|95370.8|95345.8|95333.7|95308.7|838
1603995000000|2020-10-29 18:10:00|95347.4|95322.4|95343.5|95318.5|95354.8|95329.8|95333.4|95308.4|892
1603995300000|2020-10-29 18:15:00|95343.1|95318.1|95293.4|95268.4|95344.6|95319.6|95290.3|95265.3|899
1603995600000|2020-10-29 18:20:00|95292.1|95267.1|95203.4|95178.4|95304.3|95279.3|95198.6|95169.1|1013
1603995900000|2020-10-29 18:25:00|95204|95179|95216|95191|95222.8|95197.8|95187.9|95153.9|914
1603996200000|2020-10-29 18:30:00|95216.1|95191.1|95175.7|95150.7|95221|95194.9|95172.3|95147.3|949
1603996500000|2020-10-29 18:35:00|95176.3|95151.3|95228.2|95203.2|95267.4|95229.7|95162.4|95137.4|917
1603996800000|2020-10-29 18:40:00|95227.3|95202.3|95169.2|95144.2|95236.4|95204.4|95159.9|95126.9|901
1603997100000|2020-10-29 18:45:00|95169.3|95144.3|95234|95209|95270.9|95228.7|95165.8|95140.8|900
1603997400000|2020-10-29 18:50:00|95234.7|95209.7|95207.1|95182.1|95238.2|95213.2|95203|95178|817
1603997700000|2020-10-29 18:55:00|95207.2|95182.2|95258.3|95233.3|95263.2|95238.2|95182.7|95147.4|988
1603998000000|2020-10-29 19:00:00|95261.1|95236.1|95186|95161|95261.1|95236.1|95185.8|95141.1|964
1603998300000|2020-10-29 19:05:00|95186.3|95161.3|95190.8|95165.8|95231.4|95194.6|95176.2|95151.2|942
1603998600000|2020-10-29 19:10:00|95191.2|95166.2|95186.7|95161.7|95211.1|95186.1|95179.1|95154.1|983
1603998900000|2020-10-29 19:15:00|95187|95162|95272.7|95247.7|95303.1|95269.5|95183.7|95158.7|1051
1603999200000|2020-10-29 19:20:00|95273.9|95248.9|95179.3|95154.3|95286.1|95250.7|95179.3|95140.5|1065
1603999500000|2020-10-29 19:25:00|95181.3|95156.3|95199.7|95174.7|95254.5|95204.5|95145|95108.1|1014
1603999800000|2020-10-29 19:30:00|95202.3|95177.3|95168.6|95118.6|95216.8|95180.2|95166.9|95116.9|1053
1604000100000|2020-10-29 19:35:00|95167|95117|95244.1|95219.1|95317.1|95267.1|95164.5|95116.4|1016
1604000400000|2020-10-29 19:40:00|95246.1|95221.1|95254.2|95204.2|95263|95221.1|95209.2|95184.2|869
1604000700000|2020-10-29 19:45:00|95252.9|95202.9|95251.1|95226.1|95284.4|95248.6|95223.9|95176.7|920
1604001000000|2020-10-29 19:50:00|95251.9|95226.9|95248.9|95198.9|95258.5|95233.5|95221.4|95185.8|796
1604001300000|2020-10-29 19:55:00|95250.3|95200.3|95288.2|95263.2|95302.6|95263.5|95233.7|95200.3|838
1604001600000|2020-10-29 20:00:00|95289|95264|95367.3|95317.3|95417.7|95367.7|95285.1|95255.6|1029
1604001900000|2020-10-29 20:05:00|95363.4|95313.4|95350.3|95300.3|95366.5|95316.5|95323.7|95282.3|910
1604002200000|2020-10-29 20:10:00|95350.6|95300.6|95346.8|95296.8|95355.8|95305.8|95322.8|95272.8|948
1604002500000|2020-10-29 20:15:00|95345|95295|95385.9|95335.9|95392.9|95342.9|95338.6|95288.6|697
1604002800000|2020-10-29 20:20:00|95393|95343|95422.9|95372.9|95446|95396|95390|95340|813
1604003100000|2020-10-29 20:25:00|95423.9|95373.9|95388.6|95338.6|95425.9|95375.9|95378.6|95328.6|877
1604003400000|2020-10-29 20:30:00|95387.8|95337.8|95464.2|95414.2|95476.2|95426.2|95367|95317|1149
1604003700000|2020-10-29 20:35:00|95463.7|95413.7|95487.3|95437.3|95506.3|95456.3|95456.3|95413|1070
1604004000000|2020-10-29 20:40:00|95491.7|95441.7|95499.3|95449.3|95512.3|95462.3|95479.2|95429.2|1046
1604004300000|2020-10-29 20:45:00|95499.2|95449.2|95568.7|95518.7|95585.8|95535.8|95476.8|95426.8|878
1604004600000|2020-10-29 20:50:00|95569.7|95519.7|95489.9|95439.9|95585.1|95535.1|95460.1|95362.8|834
1604004900000|2020-10-29 20:55:00|95479.6|95429.6|95658.8|95293.6|95658.8|95447.6|95442.9|95180.7|810
1604005200000|2020-10-29 21:00:00|95631.1|95200.2|95654.2|95115.2|95683.5|95221.5|95624.4|95115.2|21
1604005500000|2020-10-29 21:05:00|95712.1|95173.1|95711.8|95172.8|95738.8|95199.8|95664.4|95125.4|21
1604005800000|2020-10-29 21:10:00|95682.4|95143.4|95664.4|95125.4|95741.9|95202.9|95644.9|95105.9|17
1604006100000|2020-10-29 21:15:00|95705.9|95166.9|95693.3|95154.3|95712.7|95173.7|95664.4|95125.4|19
1604006400000|2020-10-29 21:20:00|95697.9|95158.9|95699.1|95160.1|95715|95176|95645.1|95106.1|36
1604006700000|2020-10-29 21:25:00|95710.9|95171.9|95664.4|95125.4|95726.9|95187.9|95664.4|95125.4|33
1604007000000|2020-10-29 21:30:00|95677.4|95138.4|95690.8|95151.8|95711.8|95172.8|95646.7|95107.7|29
1604007300000|2020-10-29 21:35:00|95710.4|95171.4|95708.5|95169.5|95716.4|95177.4|95646.7|95107.7|21
1604007600000|2020-10-29 21:40:00|95706.5|95167.5|95646.7|95107.7|95716.9|95177.9|95646.7|95107.7|25
1604007900000|2020-10-29 21:45:00|95681.7|95142.7|95710.9|95171.9|95716.8|95177.8|95676.6|95137.6|25
1604008200000|2020-10-29 21:50:00|95707.7|95168.7|95627.5|95088.5|95729.2|95190.2|95627.5|95088.5|100
1604008500000|2020-10-29 21:55:00|95689.5|95150.5|95642.7|95103.7|95702.1|95163.1|95591|95052|141
1604008800000|2020-10-29 22:00:00|95747.2|95208.2|95688.6|95149.6|95816.6|95277.6|95659.4|95121.2|407
1604009100000|2020-10-29 22:05:00|95697.8|95158.8|95695.1|95156.1|95718.9|95179.9|95620.1|95111.4|538
1604009400000|2020-10-29 22:10:00|95690.4|95151.4|95728.8|95189.8|95734.5|95195.5|95620.1|95116.8|364
1604009700000|2020-10-29 22:15:00|95720|95181|95643.2|95319.4|95756.8|95322|95629|95155.2|388
1604010000000|2020-10-29 22:20:00|95646.6|95324.4|95738.3|95377.4|95764.7|95389.6|95553.6|95296.9|412
1604010300000|2020-10-29 22:25:00|95739.1|95377.6|95746.6|95389.4|95779.7|95404.2|95648.9|95376.7|336
1604010600000|2020-10-29 22:30:00|95756.2|95388.7|95712.7|95521.1|95795|95524.3|95558.6|95376.3|601
1604010900000|2020-10-29 22:35:00|95716.3|95518.8|95695.8|95469.7|95747.2|95621.2|95540.9|95427.8|785
1604011200000|2020-10-29 22:40:00|95698|95465.9|95711.2|95463.7|95762.2|95473.4|95655.5|95441.4|534
1604011500000|2020-10-29 22:45:00|95710.2|95465.7|95684.7|95460.3|95756.3|95557.8|95592.7|95441.4|704
1604011800000|2020-10-29 22:50:00|95695.4|95447.9|95640.6|95471.8|95698.3|95495.7|95627.5|95447.2|713
1604012100000|2020-10-29 22:55:00|95646.9|95471.1|95630.5|95461.3|95652|95480.4|95611|95445.1|437
1604012400000|2020-10-29 23:00:00|95631.3|95461.2|95507.4|95457.4|95631.3|95499.8|95507.4|95418|764
1604012700000|2020-10-29 23:05:00|95507.6|95457.6|95448.2|95398.2|95509.4|95459.4|95443.1|95393.1|646
1604013000000|2020-10-29 23:10:00|95449.4|95399.4|95452.2|95402.2|95464.3|95414.3|95443|95393|590
1604013300000|2020-10-29 23:15:00|95439.7|95414.7|95432.3|95382.3|95472.1|95422.1|95429.8|95379.8|559
1604013600000|2020-10-29 23:20:00|95434.7|95384.7|95428.3|95378.3|95436.4|95394.3|95406.6|95368.7|504
1604013900000|2020-10-29 23:25:00|95428|95378|95437.5|95387.5|95442.2|95401.9|95412|95371.8|579
1604014200000|2020-10-29 23:30:00|95437.4|95387.4|95401.1|95351.1|95439.3|95389.3|95396.2|95346.2|829
1604014500000|2020-10-29 23:35:00|95400.6|95350.6|95370.9|95345.9|95401.9|95359.7|95362|95327.2|496
1604014800000|2020-10-29 23:40:00|95370.2|95345.2|95376.9|95326.9|95386.1|95346.4|95362|95326.6|332
1604015100000|2020-10-29 23:45:00|95376.8|95326.8|95346.6|95296.6|95382|95343.3|95291.5|95254.6|574
1604015400000|2020-10-29 23:50:00|95346.5|95296.5|95338.2|95313.2|95352.6|95316.7|95331.5|95292.5|611
1604015700000|2020-10-29 23:55:00|95339.3|95314.3|95338.4|95288.4|95354|95319|95330.1|95281.4|667
1604016000000|2020-10-30 00:00:00|95334.4|95284.4|95280.3|95230.3|95881.9|95514.4|95168.7|94931.3|1018
1604016300000|2020-10-30 00:05:00|95280.6|95230.6|95338|95288|95814.5|95519|95273.1|95169.1|990
1604016600000|2020-10-30 00:10:00|95336.5|95286.5|95385.1|95335.1|95425.4|95375.4|95335.5|95260.1|709
1604016900000|2020-10-30 00:15:00|95389.3|95339.3|95390.1|95340.1|95421.4|95371.4|95369|95319|728
1604017200000|2020-10-30 00:20:00|95387.9|95337.9|95390|95340|95412.5|95362.5|95348.5|95298.5|717
1604017500000|2020-10-30 00:25:00|95388.2|95338.2|95392.8|95342.8|95403.5|95358|95369.4|95319.4|597
1604017800000|2020-10-30 00:30:00|95392|95342|95358.6|95308.6|95417.5|95367.5|95355.5|95305.5|692
1604018100000|2020-10-30 00:35:00|95358.3|95308.3|95368.6|95318.6|95371.7|95321.7|95349|95299|573
1604018400000|2020-10-30 00:40:00|95370|95320|95383.7|95333.7|95394.6|95344.6|95367.7|95317.7|558
1604018700000|2020-10-30 00:45:00|95383.8|95333.8|95371.9|95321.9|95383.8|95333.8|95346.8|95302.6|606
1604019000000|2020-10-30 00:50:00|95371.7|95321.7|95328.3|95278.3|95379.6|95329.6|95322.4|95272.4|801
1604019300000|2020-10-30 00:55:00|95330.6|95280.6|95354.5|95304.5|95391.4|95341.4|95321.4|95271.4|902
1604019600000|2020-10-30 01:00:00|95350.6|95300.6|95310.7|95260.7|95380.7|95330.7|95302.8|95252.8|1019
1604019900000|2020-10-30 01:05:00|95310.4|95260.4|95341.1|95291.1|95370.8|95295.1|95310.1|95240.5|929
1604020200000|2020-10-30 01:10:00|95328|95278|95330.1|95280.1|95372.1|95322.1|95315.3|95265.3|927
1604020500000|2020-10-30 01:15:00|95330|95280|95315.6|95265.6|95355.1|95305.1|95314.3|95264.3|865
1604020800000|2020-10-30 01:20:00|95317|95267|95340.5|95290.5|95413.8|95315.1|95302.1|95235.9|791
1604021100000|2020-10-30 01:25:00|95380.6|95253.9|95364.9|95314.9|95407.6|95321|95321.7|95231.5|703
1604021400000|2020-10-30 01:30:00|95364.1|95314.1|95298.2|95248.2|95403.9|95320.6|95287.9|95217.2|935
1604021700000|2020-10-30 01:35:00|95295|95245|95257.8|95207.8|95304.4|95254.4|95245.8|95195.8|989
1604022000000|2020-10-30 01:40:00|95259.9|95209.9|95249.9|95199.9|95266.7|95216.7|95241.4|95191.4|813
1604022300000|2020-10-30 01:45:00|95249.6|95199.6|95225.3|95175.3|95258.1|95208.1|95207.7|95163.1|738
1604022600000|2020-10-30 01:50:00|95222.6|95172.6|95226.7|95176.7|95254.3|95204.3|95217.9|95167.9|697
1604022900000|2020-10-30 01:55:00|95226.9|95176.9|95228|95178|95246.7|95203.3|95206.5|95166.6|759
1604023200000|2020-10-30 02:00:00|95228.4|95178.4|95230.4|95180.4|95259.2|95209.2|95219.7|95176.6|704
1604023500000|2020-10-30 02:05:00|95231.8|95181.8|95160.3|95018.9|95239.5|95189.5|95088.2|94993.1|894
1604023800000|2020-10-30 02:10:00|95162.6|95019.4|95138|95088|95200.9|95145.8|95081.8|94975.8|1131
1604024100000|2020-10-30 02:15:00|95138.1|95088.1|95105.8|95055.8|95163.1|95107.7|95068.1|94981.6|918
1604024400000|2020-10-30 02:20:00|95107.6|95057.6|95177.4|95032.4|95198|95095.6|95077|94950.7|1216
1604024700000|2020-10-30 02:25:00|95183.2|95031.9|95102.4|95052.4|95206.6|95082.1|95072.8|94980.5|989
1604025000000|2020-10-30 02:30:00|95105.5|95055.5|95146.2|95096.2|95154.9|95104.9|95088.9|95038.9|1126
1604025300000|2020-10-30 02:35:00|95145.8|95095.8|95157.4|95107.4|95172.2|95122.2|95123.4|95073.4|934
1604025600000|2020-10-30 02:40:00|95157.3|95107.3|95150.1|95100.1|95164.2|95114.2|95130|95084.1|896
1604025900000|2020-10-30 02:45:00|95151.1|95101.1|95168|95118|95176.6|95126.6|95147.3|95097.3|756
1604026200000|2020-10-30 02:50:00|95168.5|95118.5|95202.5|95152.5|95214.4|95164.4|95157.4|95107.4|694
1604026500000|2020-10-30 02:55:00|95203.2|95153.2|95194.5|95144.5|95210.4|95160.4|95178.2|95128.2|804
1604026800000|2020-10-30 03:00:00|95194.4|95144.4|95202.2|95152.2|95205.2|95155.2|95178.8|95128.8|655
1604027100000|2020-10-30 03:05:00|95202.9|95152.9|95198.9|95148.9|95208|95158|95180.1|95130.1|690
1604027400000|2020-10-30 03:10:00|95198.5|95148.5|95199.6|95149.6|95211.6|95161.6|95178.9|95128.9|685
1604027700000|2020-10-30 03:15:00|95195.6|95145.6|95204.3|95154.3|95227.4|95177.4|95194.7|95144.7|724
1604028000000|2020-10-30 03:20:00|95204.1|95154.1|95152.5|95102.5|95224.3|95157.5|95132.9|95035|754
1604028300000|2020-10-30 03:25:00|95152.8|95102.8|95152.5|95102.5|95156.6|95106.6|95131.4|95081.4|990
1604028600000|2020-10-30 03:30:00|95157.2|95107.2|95150.5|95100.5|95191.8|95111.5|95141.8|95058.4|766
1604028900000|2020-10-30 03:35:00|95149.5|95099.5|95177.8|95127.8|95192.3|95142.3|95134.3|95084.3|1022
1604029200000|2020-10-30 03:40:00|95175.5|95125.5|95165|95115|95208|95132|95155.7|95068.2|849
1604029500000|2020-10-30 03:45:00|95164.8|95114.8|95165.7|95115.7|95225.2|95137.3|95162.5|95073.7|894
1604029800000|2020-10-30 03:50:00|95162.5|95112.5|95172.7|95122.7|95187|95137|95159.9|95109.9|938
1604030100000|2020-10-30 03:55:00|95172.8|95122.8|95166.2|95116.2|95179.7|95129.7|95159.2|95109.2|845
1604030400000|2020-10-30 04:00:00|95165.4|95115.4|95164.9|95114.9|95209.1|95128|95145|95078.7|992
1604030700000|2020-10-30 04:05:00|95164.4|95114.4|95163.7|95113.7|95185.9|95135.9|95159.3|95109.3|745
1604031000000|2020-10-30 04:10:00|95163|95113|95186.8|95136.8|95218.4|95139.7|95160.9|95092.3|609
1604031300000|2020-10-30 04:15:00|95187.3|95137.3|95181.6|95131.6|95190.3|95140.3|95167.7|95117.7|1179
1604031600000|2020-10-30 04:20:00|95181.5|95131.5|95195.5|95145.5|95231|95145.5|95164.7|95100.5|900
1604031900000|2020-10-30 04:25:00|95194.6|95144.6|95240.3|95114.3|95245.1|95158.3|95187.7|95095.7|726
1604032200000|2020-10-30 04:30:00|95241.8|95112.6|95207.8|95157.8|95259.6|95168.6|95196.5|95110.9|744
1604032500000|2020-10-30 04:35:00|95206.2|95156.2|95241.2|95191.2|95290.7|95193.4|95201.9|95125.5|690
1604032800000|2020-10-30 04:40:00|95241|95191|95234.2|95184.2|95294|95195.5|95222.3|95135.8|643
1604033100000|2020-10-30 04:45:00|95234.3|95184.3|95251.2|95201.2|95292.2|95203.1|95228.9|95143.5|688
1604033400000|2020-10-30 04:50:00|95251.3|95201.3|95256.9|95206.9|95311.4|95214.1|95240.7|95161.6|597
1604033700000|2020-10-30 04:55:00|95256.2|95206.2|95283.5|95233.5|95304.6|95236.9|95250.8|95176.4|658
1604034000000|2020-10-30 05:00:00|95280.7|95230.7|95271.8|95221.8|95293.3|95243.3|95264.3|95214.3|828
1604034300000|2020-10-30 05:05:00|95273|95223|95292.9|95242.9|95299.5|95249.5|95263|95213|689
1604034600000|2020-10-30 05:10:00|95293.2|95243.2|95387.2|95337.2|95451.6|95367.6|95280.4|95230.4|1019
1604034900000|2020-10-30 05:15:00|95386|95336|95542.3|95492.3|95649.8|95538.6|95360.3|95310.3|1112
1604035200000|2020-10-30 05:20:00|95539.3|95489.3|95525.1|95475.1|95542.9|95492.9|95473.9|95423.9|1072
1604035500000|2020-10-30 05:25:00|95526|95476|95528|95478|95544.5|95494.5|95511.2|95461.2|1058
1604035800000|2020-10-30 05:30:00|95527.2|95477.2|95597.4|95547.4|95603.9|95553.9|95525.7|95475.7|1191
1604036100000|2020-10-30 05:35:00|95597.3|95547.3|95756.6|95630.7|95761.3|95674.2|95593.7|95508.8|1184
1604036400000|2020-10-30 05:40:00|95756.7|95630.8|95781.5|95731.5|95807.4|95744.4|95710.7|95622.8|980
1604036700000|2020-10-30 05:45:00|95781.3|95731.3|95748.1|95698.1|95801.3|95751.3|95747.3|95697.3|852
1604037000000|2020-10-30 05:50:00|95748.8|95698.8|95733.1|95683.1|95763.8|95713.8|95725.6|95675.6|897
1604037300000|2020-10-30 05:55:00|95733.6|95683.6|95794.1|95744.1|95801.5|95751.5|95733.5|95683.5|902
1604037600000|2020-10-30 06:00:00|95792.7|95742.7|95885.7|95835.7|95889.9|95839.9|95783.8|95733.8|1068
1604037900000|2020-10-30 06:05:00|95884.7|95834.7|95960.3|95910.3|95961.1|95911.1|95870.4|95820.4|1063
1604038200000|2020-10-30 06:10:00|95960|95910|95956.7|95906.7|95999.4|95949.4|95949|95899|1038
1604038500000|2020-10-30 06:15:00|95956.6|95906.6|95844.9|95794.9|95975.8|95925.8|95792.7|95742.7|1005
1604038800000|2020-10-30 06:20:00|95842.8|95792.8|95800|95750|95854.9|95804.9|95800|95750|867
1604039100000|2020-10-30 06:25:00|95800.7|95750.7|95852.3|95802.3|95895|95845|95789.7|95739.7|873
1604039400000|2020-10-30 06:30:00|95849.2|95799.2|95813.9|95763.9|95849.2|95799.2|95779.7|95729.7|968
1604039700000|2020-10-30 06:35:00|95814|95764|95713.4|95663.4|95814.8|95764.8|95708.3|95658.3|923
1604040000000|2020-10-30 06:40:00|95711|95661|95713.2|95663.2|95717.4|95667.4|95656.3|95613.8|854
1604040300000|2020-10-30 06:45:00|95712.3|95662.3|95726.8|95676.8|95759.2|95709.2|95701.4|95651.4|875
1604040600000|2020-10-30 06:50:00|95727|95677|95795.1|95745.1|95826.5|95780|95720.6|95670.6|849
1604040900000|2020-10-30 06:55:00|95794.6|95744.6|95780.5|95730.5|95832.5|95744.6|95720|95661.6|862
1604041200000|2020-10-30 07:00:00|95779.6|95729.6|95754.8|95729.8|95802|95766.4|95739|95703.8|1073
1604041500000|2020-10-30 07:05:00|95758.3|95733.3|95776.7|95751.7|95785|95760|95739.9|95710.7|1034
1604041800000|2020-10-30 07:10:00|95775.7|95750.7|95855.7|95830.7|95865.5|95840.5|95775.7|95750.7|1005
1604042100000|2020-10-30 07:15:00|95855.5|95830.5|95961.6|95936.6|95966.9|95941.9|95841.2|95801.9|1056
1604042400000|2020-10-30 07:20:00|95963|95938|95951|95926|96023|95986.8|95847.2|95822.2|1030
1604042700000|2020-10-30 07:25:00|95950.4|95925.4|95912.2|95887.2|95976.4|95951.4|95907.1|95882.1|943
1604043000000|2020-10-30 07:30:00|95912.4|95887.4|95877.8|95852.8|95913.7|95888.7|95875.2|95850.2|1046
1604043300000|2020-10-30 07:35:00|95878.4|95853.4|95701.2|95676.2|95888.8|95863.8|95697.3|95672.3|1161
1604043600000|2020-10-30 07:40:00|95702.2|95677.2|95739.7|95714.7|95740.5|95715.5|95702.2|95677.2|910
1604043900000|2020-10-30 07:45:00|95739.8|95714.8|95831.5|95806.5|95831.6|95806.6|95721.8|95696.8|993
1604044200000|2020-10-30 07:50:00|95830.7|95805.7|95914|95889|95914.5|95889.5|95826.6|95801.6|1043
1604044500000|2020-10-30 07:55:00|95913.7|95888.7|95951.2|95926.2|95961.8|95936.8|95852.3|95827.3|1029
1604044800000|2020-10-30 08:00:00|95947.1|95922.1|95642.6|95617.6|95965.6|95940.6|95640.9|95615.9|1219
1604045100000|2020-10-30 08:05:00|95641.3|95616.3|95685.3|95660.3|95764.7|95739.7|95640.2|95615.2|1212
1604045400000|2020-10-30 08:10:00|95685.4|95660.4|95635.5|95610.5|95702.9|95677.9|95630.9|95605.9|1063
1604045700000|2020-10-30 08:15:00|95635.3|95610.3|95672.9|95647.9|95680.6|95655.6|95604.4|95579.4|1315
1604046000000|2020-10-30 08:20:00|95672.8|95647.8|95658.7|95633.7|95722.2|95697.2|95638.3|95600.9|1705
1604046300000|2020-10-30 08:25:00|95658.8|95633.8|95583.7|95558.7|95686.2|95661.2|95575.2|95550.2|1736
1604046600000|2020-10-30 08:30:00|95583.9|95558.9|95499.6|95474.6|95584.4|95559.4|95496.9|95471.9|1815
1604046900000|2020-10-30 08:35:00|95499.4|95474.4|95503.5|95478.5|95507.5|95482.5|95404.2|95379.2|1820
1604047200000|2020-10-30 08:40:00|95502|95477|95472.8|95447.8|95551.4|95526.4|95439.1|95414.1|1690
1604047500000|2020-10-30 08:45:00|95472.9|95447.9|95501.6|95476.6|95501.6|95476.6|95413.8|95388.8|1661
1604047800000|2020-10-30 08:50:00|95501.5|95476.5|95583.8|95558.8|95606.9|95581.9|95494.1|95469.1|1841
1604048100000|2020-10-30 08:55:00|95582.2|95557.2|95455.8|95405.8|95610.1|95585.1|95420.5|95384.5|1671
1604048400000|2020-10-30 09:00:00|95456.6|95406.6|95538.1|95513.1|95542.3|95517.3|95415.1|95367.6|1620
1604048700000|2020-10-30 09:05:00|95538.3|95513.3|95597.8|95572.8|95654.6|95629.6|95530.1|95505.1|1746
1604049000000|2020-10-30 09:10:00|95598|95573|95542.7|95517.7|95654.1|95629.1|95530.9|95505.9|1595
1604049300000|2020-10-30 09:15:00|95542.4|95517.4|95470.5|95445.5|95568.5|95543.5|95470.5|95445.5|1666
1604049600000|2020-10-30 09:20:00|95470.3|95445.3|95377.3|95352.3|95492.7|95467.7|95350|95325|1686
1604049900000|2020-10-30 09:25:00|95377.1|95352.1|95397.9|95372.9|95447.7|95422.7|95375|95350|1500
1604050200000|2020-10-30 09:30:00|95397.7|95372.7|95386.1|95361.1|95405.4|95380.4|95321.7|95296.7|1628
1604050500000|2020-10-30 09:35:00|95386.6|95361.6|95346.9|95321.9|95404|95379|95342.4|95317.4|1562
1604050800000|2020-10-30 09:40:00|95344.7|95319.7|95322.2|95297.2|95359.7|95334.7|95282.9|95257.9|1457
1604051100000|2020-10-30 09:45:00|95322.4|95297.4|95300.1|95275.1|95382.3|95357.3|95300.1|95275.1|1458
1604051400000|2020-10-30 09:50:00|95292.6|95267.6|95393.2|95368.2|95395.3|95370.3|95280.2|95255.2|1413
1604051700000|2020-10-30 09:55:00|95394.6|95369.6|95395.2|95260.7|95433|95408|95332.6|95213.3|1351
1604052000000|2020-10-30 10:00:00|95368.5|95318.5|95393.3|95368.3|95413.2|95388.2|95281.4|95209.8|1598
1604052300000|2020-10-30 10:05:00|95393.2|95368.2|95344.8|95319.8|95401|95376|95298.5|95272|1611
1604052600000|2020-10-30 10:10:00|95344.9|95319.9|95347.3|95322.3|95403.4|95378.4|95344|95319|1473
1604052900000|2020-10-30 10:15:00|95346.8|95321.8|95442.5|95417.5|95473.6|95448.6|95332|95307|1673
1604053200000|2020-10-30 10:20:00|95442.6|95417.6|95415.6|95390.6|95474.2|95449.2|95400.9|95375.9|1565
1604053500000|2020-10-30 10:25:00|95416.8|95391.8|95338.5|95313.5|95426.3|95401.3|95337.8|95312.8|1597
1604053800000|2020-10-30 10:30:00|95338|95313|95277.5|95252.5|95356|95331|95276.7|95251.7|1383
1604054100000|2020-10-30 10:35:00|95277.3|95252.3|95375.7|95350.7|95397|95372|95263.7|95238.7|1341
1604054400000|2020-10-30 10:40:00|95375.4|95350.4|95466.2|95441.2|95480.9|95455.9|95372.5|95347.5|1415
1604054700000|2020-10-30 10:45:00|95465.4|95440.4|95481.7|95456.7|95492.5|95467.5|95387.7|95362.7|1493
1604055000000|2020-10-30 10:50:00|95481.2|95456.2|95374.9|95349.9|95487.7|95462.7|95352.6|95327.6|1531
1604055300000|2020-10-30 10:55:00|95373.4|95348.4|95276.2|95251.2|95426|95401|95265.7|95240.7|1815
1604055600000|2020-10-30 11:00:00|95280.1|95255.1|95254.7|95229.7|95291.4|95266.4|95226.3|95201.3|1907
1604055900000|2020-10-30 11:05:00|95254.4|95229.4|95229.8|95204.8|95271.5|95246.5|95189.3|95164.3|1821
1604056200000|2020-10-30 11:10:00|95230.1|95205.1|95223.8|95198.8|95237|95212|95175.3|95150.3|1766
1604056500000|2020-10-30 11:15:00|95223.5|95198.5|95206.5|95181.5|95258.8|95233.8|95206.5|95181.5|1522
1604056800000|2020-10-30 11:20:00|95206.3|95181.3|95216.5|95191.5|95259|95234|95203.7|95178.7|1809
1604057100000|2020-10-30 11:25:00|95215.8|95190.8|95185.5|95160.5|95219.8|95194.8|95166.4|95141.4|1641
1604057400000|2020-10-30 11:30:00|95184.1|95159.1|95180|95155|95196|95171|95154.9|95129.9|1363
1604057700000|2020-10-30 11:35:00|95180.2|95155.2|95228.8|95203.8|95240.7|95215.7|95179.7|95154.7|1435
1604058000000|2020-10-30 11:40:00|95228.6|95203.6|95237.1|95212.1|95279.8|95254.8|95222.8|95197.8|1308
1604058300000|2020-10-30 11:45:00|95237.3|95212.3|95274.5|95249.5|95304.3|95279.3|95235.2|95210.2|1470
1604058600000|2020-10-30 11:50:00|95275.7|95250.7|95238.6|95213.6|95291.2|95266.2|95234.7|95209.7|1367
1604058900000|2020-10-30 11:55:00|95240.1|95215.1|95193.2|95168.2|95252.5|95227.5|95175.6|95150.6|1520
1604059200000|2020-10-30 12:00:00|95194.5|95169.5|95153.8|95128.8|95217.7|95192.7|95148.8|95123.8|1554
1604059500000|2020-10-30 12:05:00|95153.6|95128.6|95155.6|95130.6|95192.8|95167.8|95145.9|95120.9|1428
1604059800000|2020-10-30 12:10:00|95155.4|95130.4|95214.3|95189.3|95216.2|95191.2|95152.9|95127.9|1266
1604060100000|2020-10-30 12:15:00|95213.2|95188.2|95242.8|95217.8|95275.5|95250.5|95189.5|95164.5|1329
1604060400000|2020-10-30 12:20:00|95241.4|95216.4|95199.1|95174.1|95308.2|95283.2|95197.4|95172.4|1468
1604060700000|2020-10-30 12:25:00|95199.9|95174.9|95243.3|95193.3|95243.3|95193.3|95165.7|95140.7|1255
1604061000000|2020-10-30 12:30:00|95246|95196|95191.7|95166.7|95246.7|95196.7|95142.7|95117.7|1605
1604061300000|2020-10-30 12:35:00|95191.6|95166.6|95154|95129|95204.3|95179.3|95131.6|95106.6|1526
1604061600000|2020-10-30 12:40:00|95154.1|95129.1|95005.7|94980.7|95180.3|95155.3|94997.3|94972.3|1565
1604061900000|2020-10-30 12:45:00|95003.8|94978.8|94819.7|94794.7|95044.5|95019.5|94815.2|94785.1|1913
1604062200000|2020-10-30 12:50:00|94819.3|94794.3|94826.7|94801.7|94927.8|94902.8|94806.3|94781.3|1920
1604062500000|2020-10-30 12:55:00|94827.7|94802.7|94706|94681|94870.2|94845.2|94605.2|94580.2|2067
1604062800000|2020-10-30 13:00:00|94705.2|94680.2|94806.8|94781.8|94852.7|94819.5|94702.8|94677.8|2001
1604063100000|2020-10-30 13:05:00|94808.3|94783.3|94802.1|94777.1|94833.6|94808.6|94739.7|94714.7|1813
1604063400000|2020-10-30 13:10:00|94801.4|94776.4|94850|94825|94874.2|94849.2|94801.3|94776.3|1801
1604063700000|2020-10-30 13:15:00|94850.6|94825.6|94920.3|94895.3|94930.3|94905.3|94845.1|94820.1|1742
1604064000000|2020-10-30 13:20:00|94919.9|94894.9|94839.3|94814.3|94933.3|94908.3|94837.5|94812.5|1135
1604064300000|2020-10-30 13:25:00|94839.8|94814.8|94842|94817|94874.7|94849.7|94798.3|94773.3|1081
1604064600000|2020-10-30 13:30:00|94838.7|94813.7|94870.9|94845.9|94870.9|94845.9|94743.8|94718.8|1220
1604064900000|2020-10-30 13:35:00|94872.1|94847.1|94900.7|94875.7|94970.1|94945.1|94850.7|94825.7|1158
1604065200000|2020-10-30 13:40:00|94900.6|94875.6|94972.1|94947.1|94982.9|94957.9|94900.1|94875.1|1100
1604065500000|2020-10-30 13:45:00|94971.9|94946.9|95049.2|95024.2|95049.2|95024.2|94922.6|94897.6|1197
1604065800000|2020-10-30 13:50:00|95049.8|95024.8|94982.7|94957.7|95066.6|95041.6|94958.1|94933.1|1240
1604066100000|2020-10-30 13:55:00|94983.2|94958.2|94923|94898|94989.9|94964.9|94900.6|94875.6|1140
1604066400000|2020-10-30 14:00:00|94923.2|94898.2|95023.2|94998.2|95043.3|95018.3|94894.2|94869.2|1842
1604066700000|2020-10-30 14:05:00|95023.1|94998.1|95050.9|95025.9|95054.4|95029.4|94980.9|94955.9|1675
1604067000000|2020-10-30 14:10:00|95052.8|95027.8|95124.8|95099.8|95166.9|95141.9|95033.4|95008.4|1822
1604067300000|2020-10-30 14:15:00|95125.9|95100.9|95217.8|95192.8|95265.7|95240.7|95104.2|95079.2|1800
1604067600000|2020-10-30 14:20:00|95217.4|95192.4|95312.4|95287.4|95317.8|95292.8|95217.4|95192.4|1583
1604067900000|2020-10-30 14:25:00|95317.8|95292.8|95347.7|95322.7|95394.7|95369.7|95310|95285|1746
1604068200000|2020-10-30 14:30:00|95345.5|95320.5|95260.2|95235.2|95368.1|95343.1|95236.3|95211.3|2015
1604068500000|2020-10-30 14:35:00|95261.1|95236.1|95171.6|95146.6|95318.9|95293.9|95159.9|95134.9|1853
1604068800000|2020-10-30 14:40:00|95176.6|95151.6|95256.1|95231.1|95276.8|95251.8|95176.6|95151.6|1824
1604069100000|2020-10-30 14:45:00|95256|95231|95324.1|95299.1|95335.3|95310.3|95222.4|95197.4|2012
1604069400000|2020-10-30 14:50:00|95325.3|95300.3|95238.5|95213.5|95349.1|95324.1|95221.9|95196.9|1843
1604069700000|2020-10-30 14:55:00|95237.5|95212.5|95309.5|95284.5|95318.8|95293.8|95209.7|95184.7|1843
1604070000000|2020-10-30 15:00:00|95311.2|95286.2|95047.5|95022.5|95312.8|95287.8|94999.7|94974.7|2073
1604070300000|2020-10-30 15:05:00|95047.7|95022.7|95244.3|95219.3|95263.8|95238.8|95046.8|95021.8|1929
1604070600000|2020-10-30 15:10:00|95243.9|95218.9|95054.1|95029.1|95244.9|95219.9|95049|95024|1863
1604070900000|2020-10-30 15:15:00|95053|95028|95329.1|95304.1|95332.8|95307.8|95053|95028|1993
1604071200000|2020-10-30 15:20:00|95329|95304|95276.6|95251.6|95339.5|95314.5|95242.9|95217.9|1892
1604071500000|2020-10-30 15:25:00|95276.8|95251.8|95431.2|95406.2|95433.3|95408.3|95251.2|95226.2|1857
1604071800000|2020-10-30 15:30:00|95430.7|95405.7|95448.1|95423.1|95581.6|95542.2|95423.9|95398.9|1991
1604072100000|2020-10-30 15:35:00|95449.1|95424.1|95528.8|95503.8|95531.8|95506.8|95392|95367|1919
1604072400000|2020-10-30 15:40:00|95529.1|95504.1|95569.1|95544.1|95607.5|95582.5|95515.5|95490.5|1907
1604072700000|2020-10-30 15:45:00|95568.5|95543.5|95516.4|95491.4|95704.8|95679.8|95512.7|95487.7|2014
1604073000000|2020-10-30 15:50:00|95516.5|95491.5|95478.7|95453.7|95597.5|95572.5|95456.1|95431.1|1896
1604073300000|2020-10-30 15:55:00|95479.6|95454.6|95576.5|95551.5|95711|95686|95478.1|95453.1|2157
1604073600000|2020-10-30 16:00:00|95574.4|95549.4|95403.3|95378.3|95586.5|95560.7|95377.9|95349.7|2201
1604073900000|2020-10-30 16:05:00|95402.2|95377.2|95327.6|95302.6|95429.8|95402.7|95283.9|95258.9|1905
1604074200000|2020-10-30 16:10:00|95328.5|95303.5|95362|95337|95407.7|95382.7|95305.8|95280.8|1930
1604074500000|2020-10-30 16:15:00|95362.7|95337.7|95305.4|95280.4|95367.4|95342.4|95263.5|95238.5|1735
1604074800000|2020-10-30 16:20:00|95306|95281|95197.7|95172.7|95306|95281|95181.1|95156.1|1787
1604075100000|2020-10-30 16:25:00|95197.6|95172.6|95156.4|95131.4|95251.3|95226.3|95138.1|95110.2|1794
1604075400000|2020-10-30 16:30:00|95156.5|95131.5|95293.3|95268.3|95300.1|95272.5|95142.6|95117.6|1959
1604075700000|2020-10-30 16:35:00|95293.1|95268.1|95422.2|95372.2|95456.7|95406.7|95286.2|95241.9|2005
1604076000000|2020-10-30 16:40:00|95431.7|95381.7|95364.6|95314.6|95541.3|95418.5|95234.2|95011.7|2143
1604076300000|2020-10-30 16:45:00|95364.9|95314.9|95307.3|95257.3|95456.5|95364.5|95195.9|95064|2138
1604076600000|2020-10-30 16:50:00|95307.8|95257.8|95319.3|95294.3|95343.2|95309.6|95305.6|95257.8|1758
1604076900000|2020-10-30 16:55:00|95319.9|95294.9|95370.5|95345.5|95373.3|95348.3|95309.9|95284.9|1683
1604077200000|2020-10-30 17:00:00|95371.2|95346.2|95458.3|95408.3|95463.6|95421.4|95361.8|95319.5|1874
1604077500000|2020-10-30 17:05:00|95456.8|95406.8|95479.6|95429.6|95487.6|95438.8|95434|95395|1579
1604077800000|2020-10-30 17:10:00|95479|95429|95469.7|95444.7|95489.1|95459|95457.6|95419.5|1555
1604078100000|2020-10-30 17:15:00|95469.3|95444.3|95480.3|95455.3|95504|95479|95468.5|95433.6|1387
1604078400000|2020-10-30 17:20:00|95479.8|95454.8|95464.3|95439.3|95491.9|95458.2|95453.7|95418.6|1673
1604078700000|2020-10-30 17:25:00|95464.2|95439.2|95464.4|95414.4|95485.7|95446|95369.1|95319.1|1767
1604079000000|2020-10-30 17:30:00|95462.9|95412.9|95562.2|95512.2|95604.9|95556.1|95450.1|95400.1|1712
1604079300000|2020-10-30 17:35:00|95562.5|95512.5|95619.7|95569.7|95685.2|95660.2|95534.8|95499.8|1574
1604079600000|2020-10-30 17:40:00|95620.3|95570.3|95560.9|95510.9|95622.4|95586.3|95542.7|95494.2|1503
1604079900000|2020-10-30 17:45:00|95560.5|95510.5|95570.6|95520.6|95584.7|95559.7|95509|95459|1683
1604080200000|2020-10-30 17:50:00|95573|95523|95564.3|95514.3|95592|95557.8|95482.5|95432.5|1812
1604080500000|2020-10-30 17:55:00|95567|95517|95577.2|95552.2|95590.3|95565.3|95529.2|95479.2|1484
1604080800000|2020-10-30 18:00:00|95576.1|95551.1|95547.9|95497.9|95642.4|95617.4|95545.4|95495.4|1449
1604081100000|2020-10-30 18:05:00|95547.8|95497.8|95469.3|95444.3|95558.6|95520.6|95461.8|95411.8|1548
1604081400000|2020-10-30 18:10:00|95469.9|95444.9|95592.9|95567.9|95642.6|95617.6|95460|95435|1463
1604081700000|2020-10-30 18:15:00|95593.2|95568.2|95551.2|95501.2|95638.8|95613.8|95527.2|95495.9|1310
1604082000000|2020-10-30 18:20:00|95551.7|95501.7|95536.6|95511.6|95559.8|95534.8|95525.4|95500.4|1405
1604082300000|2020-10-30 18:25:00|95535.4|95510.4|95601.7|95576.7|95643.2|95594.5|95529.4|95504.4|1458
1604082600000|2020-10-30 18:30:00|95602.1|95577.1|95572.3|95547.3|95662.3|95625.5|95570.8|95530.4|1442
1604082900000|2020-10-30 18:35:00|95571.9|95546.9|95568.7|95543.7|95611.4|95575.9|95541.7|95503.6|1316
1604083200000|2020-10-30 18:40:00|95568.6|95543.6|95600|95575|95616.9|95581.8|95566.8|95530.2|1139
1604083500000|2020-10-30 18:45:00|95599.8|95574.8|95525.1|95500.1|95620.3|95583.9|95518.7|95488.5|1212
1604083800000|2020-10-30 18:50:00|95527.9|95502.9|95548|95523|95564.9|95526.2|95526.9|95499.6|1409
1604084100000|2020-10-30 18:55:00|95547.9|95522.9|95540.1|95515.1|95570.2|95545.2|95440.1|95404.2|1594
1604084400000|2020-10-30 19:00:00|95539.8|95514.8|95530.5|95505.5|95557.7|95531.1|95527.3|95499.2|1528
1604084700000|2020-10-30 19:05:00|95530.3|95505.3|95549.6|95524.6|95568.3|95543.3|95520.3|95482.6|1202
1604085000000|2020-10-30 19:10:00|95549.8|95524.8|95519.9|95494.9|95554.3|95529.3|95478.7|95435.7|1263
1604085300000|2020-10-30 19:15:00|95517.5|95492.5|95545.6|95520.6|95565.1|95527.3|95502.9|95468.6|1018
1604085600000|2020-10-30 19:20:00|95545.7|95520.7|95530.8|95505.8|95558|95521.6|95521.7|95476.9|1288
1604085900000|2020-10-30 19:25:00|95531|95506|95538.6|95513.6|95548.8|95513.9|95508.3|95473.6|1159
1604086200000|2020-10-30 19:30:00|95538.2|95513.2|95557.4|95507.4|95565|95524.2|95527.2|95490.6|1181
1604086500000|2020-10-30 19:35:00|95557.3|95507.3|95562.3|95537.3|95590.9|95554.9|95538.6|95500.7|1105
1604086800000|2020-10-30 19:40:00|95559.9|95534.9|95571.2|95546.2|95618.5|95568.5|95553.2|95514.3|1616
1604087100000|2020-10-30 19:45:00|95571.5|95546.5|95481.6|95431.6|95585|95548.5|95447.9|95371.5|1540
1604087400000|2020-10-30 19:50:00|95481.1|95431.1|95533.8|95483.8|95628.1|95531.2|95458.7|95379.7|1670
1604087700000|2020-10-30 19:55:00|95533.2|95483.2|95496|95446|95581.7|95531.7|95477.8|95427.8|1510
1604088000000|2020-10-30 20:00:00|95495.7|95445.7|95537.9|95487.9|95546|95507.3|95471.6|95421.6|1217
1604088300000|2020-10-30 20:05:00|95537.5|95487.5|95527.8|95477.8|95547.6|95506.6|95511.6|95476|790
1604088600000|2020-10-30 20:10:00|95528.6|95478.6|95483.8|95458.8|95532.7|95484.1|95469|95419.9|1159
1604088900000|2020-10-30 20:15:00|95480.2|95455.2|95508.6|95458.6|95529.8|95479.8|95470.9|95420.9|1332
1604089200000|2020-10-30 20:20:00|95507.6|95457.6|95528.8|95478.8|95538.9|95493.4|95477.9|95427.9|1285
1604089500000|2020-10-30 20:25:00|95528.6|95478.6|95482.2|95432.2|95540.7|95490.7|95457.8|95407.8|837
1604089800000|2020-10-30 20:30:00|95482.7|95432.7|95485.1|95435.1|95502.8|95452.8|95401.3|95351.3|1323
1604090100000|2020-10-30 20:35:00|95485.6|95435.6|95504.5|95454.5|95510.6|95460.1|95422.5|95142.3|1026
1604090400000|2020-10-30 20:40:00|95499.7|95474.7|95436.9|95386.9|95502.5|95474.7|95347.4|95297.4|1837
1604090700000|2020-10-30 20:45:00|95441.4|95391.4|95453.7|95403.7|95512.5|95413.1|95337.8|95137|1739
1604091000000|2020-10-30 20:50:00|95454.5|95404.5|95539.3|95193.5|95623.7|95411.6|95359.2|95028|730
1604091300000|2020-10-30 20:55:00|95539.5|95193.7|95398.9|95348.9|95605.8|95361.3|95394.2|95116.3|296
1604268000000|2020-11-01 22:00:00|95589.8|95123.5|95589.8|95123.5|95589.8|95123.5|95552.5|95112.8|7
1604268300000|2020-11-01 22:05:00|95566.1|95027.1|95612|95073|95617.5|95123.5|95566.1|95027.1|30
1604268600000|2020-11-01 22:10:00|95598.1|95108.5|95616.8|95077.8|95616.8|95123.5|95576.5|95037.5|19
1604268900000|2020-11-01 22:15:00|95598|95059|95606.8|95067.8|95622.3|95123.5|95540.7|95001.7|63
1604269200000|2020-11-01 22:20:00|95619.9|95080.9|95626.4|95087.4|95640.9|95123.5|95473.5|95012.9|158
1604269500000|2020-11-01 22:25:00|95638.1|95099.1|95628|95089|95643.3|95129.1|95565.1|95046|121
1604269800000|2020-11-01 22:30:00|95627.7|95088.7|95635.1|95096.1|95638.7|95136.7|95605.9|95083.5|158
1604270100000|2020-11-01 22:35:00|95634.2|95098.8|95700.8|95161.8|95890.6|95351.6|95593.2|95088.8|174
1604270400000|2020-11-01 22:40:00|95700.7|95161.7|95712.8|95173.8|95776.9|95237.9|95674.6|95135.6|223
1604270700000|2020-11-01 22:45:00|95715.4|95176.4|95688.4|95149.4|95792.9|95253.9|95686.8|95147.8|195
1604271000000|2020-11-01 22:50:00|95700.4|95161.4|95694.4|95155.4|95709.4|95192.3|95684|95145|106
1604271300000|2020-11-01 22:55:00|95692.8|95153.8|95664.3|95125.3|95704.7|95178.9|95637.1|95098.1|156
1604271600000|2020-11-01 23:00:00|95660.3|95121.3|95594.9|95409.5|95755.1|95435.5|95332.7|95110.8|1109
1604271900000|2020-11-01 23:05:00|95596.1|95411.1|95592.9|95416.1|95720.3|95562.5|95577.3|95336.3|752
1604272200000|2020-11-01 23:10:00|95593.1|95416.3|95543.7|95493.7|95613.1|95513.9|95514.2|95382.3|659
1604272500000|2020-11-01 23:15:00|95543.5|95493.5|95678.6|95528.7|95742|95634.6|95520.5|95481.6|725
1604272800000|2020-11-01 23:20:00|95628.2|95578.2|95680.9|95553.5|95705.1|95609|95615.2|95518.2|689
1604273100000|2020-11-01 23:25:00|95642.7|95592.7|95705|95543.1|95714.5|95607.3|95624.2|95525.3|752
1604273400000|2020-11-01 23:30:00|95607.5|95068.5|95662.2|95612.2|95675.5|95625.5|95607.5|95068.5|27
1604273700000|2020-11-01 23:35:00|95661.9|95611.9|95686.6|95636.6|95730.7|95647.4|95641.5|95575.2|945
1604274000000|2020-11-01 23:40:00|95686.8|95636.8|95705|95655|95714.3|95664.3|95682|95632|1116
1604274300000|2020-11-01 23:45:00|95704.5|95654.5|95849.1|95672.9|95987.1|95703.2|95694.1|95616.8|1539
1604274600000|2020-11-01 23:50:00|95848.7|95672.7|95822.6|95670.6|95873.5|95690.7|95797.1|95582.2|1837
1604274900000|2020-11-01 23:55:00|95826|95670.3|95850.6|95643.5|95862.4|95763.6|95783.4|95630.4|1026
1604275200000|2020-11-02 00:00:00|95844.9|95635.1|95790.8|95656.7|95865.3|95773.5|95772.7|95614.1|2353
1604275500000|2020-11-02 00:05:00|95810.5|95645.3|95828.8|95666.8|95865.6|95726.8|95752.1|95628.8|2382
1604275800000|2020-11-02 00:10:00|95823.7|95671|95812.4|95644.3|95872.4|95706.1|95753.4|95613|2284
1604276100000|2020-11-02 00:15:00|95811.8|95644.4|95828.5|95778.5|95889.4|95792.7|95698.2|95590.8|1434
1604276400000|2020-11-02 00:20:00|95825|95775|95799|95749|95879.9|95796.9|95713.4|95601.4|1430
1604276700000|2020-11-02 00:25:00|95801.3|95751.3|95803.2|95753.2|95872.9|95771.9|95687|95599|1270
1604277000000|2020-11-02 00:30:00|95787.6|95737.6|95780.1|95730.1|95856.7|95766.7|95724.1|95612.8|1080
1604277300000|2020-11-02 00:35:00|95779.9|95729.9|95791.5|95741.5|95866.9|95760.6|95693.4|95616|1408
1604277600000|2020-11-02 00:40:00|95791.3|95741.3|95824.9|95696.8|95847.2|95755.1|95739.3|95660.1|972
1604277900000|2020-11-02 00:45:00|95823.4|95697.3|95841.9|95707.9|95871.9|95764.3|95708.2|95622.9|1320
1604278200000|2020-11-02 00:50:00|95842.4|95708.2|95798|95651.9|95846.7|95755.6|95703.8|95614.5|1355
1604278500000|2020-11-02 00:55:00|95797.9|95647.5|95764.3|95714.3|95821.6|95744.8|95705.8|95591.2|1267
1604278800000|2020-11-02 01:00:00|95764.4|95714.4|95763.9|95713.9|95811.7|95743.7|95741.2|95652.3|1707
1604279100000|2020-11-02 01:05:00|95801|95671.9|95733.6|95683.6|95807.9|95717.2|95722.7|95624|1870
1604279400000|2020-11-02 01:10:00|95774|95644.3|95732.7|95568.4|95781.2|95687.7|95630.8|95549.8|1982
1604279700000|2020-11-02 01:15:00|95705.4|95567|95646.5|95596.5|95739.3|95637.8|95635.3|95551.4|1508
1604280000000|2020-11-02 01:20:00|95646.2|95596.2|95651.4|95601.4|95707.5|95606|95639|95551.3|1447
1604280300000|2020-11-02 01:25:00|95650.3|95600.3|95706.5|95575.9|95759.9|95671.5|95642.5|95562.6|1747
1604280600000|2020-11-02 01:30:00|95710.2|95575.4|95722.5|95581.6|95736.3|95626.1|95620.5|95530.6|1850
1604280900000|2020-11-02 01:35:00|95721.8|95580.9|95634.9|95584.9|95724.9|95615.7|95583.9|95490.3|1661
1604281200000|2020-11-02 01:40:00|95634.7|95584.7|95568.7|95431.3|95679.2|95585.1|95511.6|95407.6|1168
1604281500000|2020-11-02 01:45:00|95565.9|95435.1|95521.3|95471.3|95583|95487.4|95511.2|95426.9|818
1604281800000|2020-11-02 01:50:00|95521.2|95471.2|95518.3|95468.3|95552.3|95480.8|95492.9|95406.6|1036
1604282100000|2020-11-02 01:55:00|95518.1|95468.1|95534.6|95484.6|95542|95492|95507.1|95457.1|923
1604282400000|2020-11-02 02:00:00|95534.7|95484.7|95541.3|95491.3|95547.7|95497.7|95524.3|95474.3|881
1604282700000|2020-11-02 02:05:00|95540.8|95490.8|95539.4|95489.4|95545.6|95495.6|95525.3|95475.3|777
1604283000000|2020-11-02 02:10:00|95540|95490|95613.3|95563.3|95656.7|95576.7|95535.5|95485.5|803
1604283300000|2020-11-02 02:15:00|95612.8|95562.8|95627.4|95577.4|95672.1|95587.7|95594.2|95539|867
1604283600000|2020-11-02 02:20:00|95628.8|95578.8|95624.2|95574.2|95667.4|95612.1|95619.5|95533.3|1436
1604283900000|2020-11-02 02:25:00|95624|95574|95627.2|95577.2|95671.4|95584.8|95614.3|95532.2|978
1604284200000|2020-11-02 02:30:00|95627.6|95577.6|95600.4|95550.4|95669.1|95582.7|95598.5|95527.2|1090
1604284500000|2020-11-02 02:35:00|95600.6|95550.6|95525.3|95475.3|95605|95555|95497.6|95410.1|1395
1604284800000|2020-11-02 02:40:00|95524.7|95474.7|95524.4|95474.4|95557.2|95507.2|95520.9|95470.9|913
1604285100000|2020-11-02 02:45:00|95525.5|95475.5|95532.9|95482.9|95614.1|95528.9|95516.9|95425.8|1218
1604285400000|2020-11-02 02:50:00|95532.8|95482.8|95508.7|95458.7|95564.3|95514.3|95487.6|95419.7|1217
1604285700000|2020-11-02 02:55:00|95508.5|95458.5|95549.7|95499.7|95585.2|95502.4|95499.8|95449.8|1348
1604286000000|2020-11-02 03:00:00|95552.1|95502.1|95536.6|95486.6|95603.3|95524.1|95533.8|95448.2|1323
1604286300000|2020-11-02 03:05:00|95536.1|95486.1|95576.3|95526.3|95633|95547.9|95518.9|95438.2|1645
1604286600000|2020-11-02 03:10:00|95576.2|95526.2|95585.5|95535.5|95637.7|95554|95574.6|95484.5|1446
1604286900000|2020-11-02 03:15:00|95585.3|95535.3|95583.1|95533.1|95625.4|95543.9|95524.7|95449.8|1812
1604287200000|2020-11-02 03:20:00|95582.7|95532.7|95596.5|95546.5|95645.3|95554.8|95540.1|95445.6|1853
1604287500000|2020-11-02 03:25:00|95596.7|95546.7|95578.4|95528.4|95650.4|95560.3|95561.7|95474.8|1868
1604287800000|2020-11-02 03:30:00|95578.9|95528.9|95578.4|95528.4|95628.9|95543.6|95571.3|95479.3|1951
1604288100000|2020-11-02 03:35:00|95578.6|95528.6|95599.3|95549.3|95649.8|95565.3|95570.5|95481.5|2004
1604288400000|2020-11-02 03:40:00|95599.9|95549.9|95587.5|95537.5|95660.2|95580.1|95560.2|95464.5|1765
1604288700000|2020-11-02 03:45:00|95587.6|95537.6|95588.3|95538.3|95633.9|95547.8|95540.3|95490.3|1445
1604289000000|2020-11-02 03:50:00|95587.9|95537.9|95590.9|95540.9|95630.8|95548.3|95578.9|95493.5|1836
1604289300000|2020-11-02 03:55:00|95591.6|95541.6|95616.6|95566.6|95656.2|95567.3|95577.3|95493.1|1815
1604289600000|2020-11-02 04:00:00|95616.3|95566.3|95641.2|95591.2|95680.1|95594.6|95607.7|95517.7|1373
1604289900000|2020-11-02 04:05:00|95641.3|95591.3|95628.6|95578.6|95691.8|95605.2|95577.2|95505.4|1185
1604290200000|2020-11-02 04:10:00|95626.4|95576.4|95654|95604|95690.8|95604.3|95614.1|95541.4|1497
1604290500000|2020-11-02 04:15:00|95654.2|95604.2|95668|95618|95735.6|95650.4|95641.3|95569.5|1132
1604290800000|2020-11-02 04:20:00|95668.6|95618.6|95668.5|95618.5|95733.4|95644|95664.2|95570.1|1028
1604291100000|2020-11-02 04:25:00|95668.6|95618.6|95713.4|95663.4|95760.1|95668.7|95667.4|95581.4|903
1604291400000|2020-11-02 04:30:00|95755|95623.5|95714.2|95664.2|95755.5|95671.5|95678.3|95589.5|1323
1604291700000|2020-11-02 04:35:00|95715|95665|95744.4|95694.4|95787.9|95702.9|95691.6|95596.2|1530
1604292000000|2020-11-02 04:40:00|95744|95694|95793.7|95743.7|95821.4|95751.5|95741.5|95647|1518
1604292300000|2020-11-02 04:45:00|95836.3|95702|95794.2|95744.2|95836.7|95765.3|95757.9|95667.2|1538
1604292600000|2020-11-02 04:50:00|95796.4|95746.4|95793.1|95743.1|95825.9|95763.2|95759|95700.4|1965
1604292900000|2020-11-02 04:55:00|95791.7|95741.7|95791.9|95741.9|95828.2|95760.2|95767.8|95703|1894
1604293200000|2020-11-02 05:00:00|95790.1|95740.1|95771.5|95721.5|95839.2|95758.4|95755.3|95682.9|1657
1604293500000|2020-11-02 05:05:00|95771.9|95721.9|95750.6|95700.6|95788.6|95738.6|95747.9|95697.9|2057
1604293800000|2020-11-02 05:10:00|95749.8|95699.8|95747.5|95697.5|95763.8|95713.8|95742.9|95692.9|2101
1604294100000|2020-11-02 05:15:00|95746.6|95696.6|95733.6|95683.6|95749.3|95699.3|95716.9|95666.9|2030
1604294400000|2020-11-02 05:20:00|95735.5|95685.5|95746.8|95696.8|95758.3|95708.3|95720.2|95670.2|2144
1604294700000|2020-11-02 05:25:00|95746.7|95696.7|95755.2|95705.2|95766.5|95716.5|95718.4|95668.4|1990
1604295000000|2020-11-02 05:30:00|95755.4|95705.4|95740.3|95690.3|95782.7|95732.7|95732.9|95682.9|1646
1604295300000|2020-11-02 05:35:00|95740.1|95690.1|95734|95684|95745.5|95695.5|95727.1|95677.1|1057
1604295600000|2020-11-02 05:40:00|95733.6|95683.6|95777.1|95727.1|95796.7|95746.7|95726.8|95676.8|1493
1604295900000|2020-11-02 05:45:00|95777.7|95727.7|95705.1|95655.1|95790.4|95740.4|95692.6|95642.6|1753
1604296200000|2020-11-02 05:50:00|95704.8|95654.8|95690.8|95640.8|95728.2|95678.2|95685.4|95635.4|990
1604296500000|2020-11-02 05:55:00|95690.4|95640.4|95687.2|95637.2|95693.5|95643.5|95659.2|95609.2|1074
1604296800000|2020-11-02 06:00:00|95689.1|95639.1|95715.4|95665.4|95720.3|95670.3|95687|95637|1210
1604297100000|2020-11-02 06:05:00|95715|95665|95712.3|95662.3|95727.8|95677.8|95708.8|95658.8|1353
1604297400000|2020-11-02 06:10:00|95712.5|95662.5|95716.9|95666.9|95721.5|95671.5|95699.6|95649.6|1259
1604297700000|2020-11-02 06:15:00|95719.3|95669.3|95741.4|95691.4|95741.7|95691.7|95710.8|95660.8|1182
1604298000000|2020-11-02 06:20:00|95741.3|95691.3|95733.6|95683.6|95743.8|95693.8|95726.9|95676.9|866
1604298300000|2020-11-02 06:25:00|95733.2|95683.2|95670.7|95620.7|95740.9|95691.9|95623.6|95573.6|1078
1604298600000|2020-11-02 06:30:00|95670.9|95620.9|95638.4|95588.4|95697.8|95647.8|95599.3|95549.3|959
1604298900000|2020-11-02 06:35:00|95638.5|95588.5|95638|95588|95653.7|95603.7|95630.6|95580.6|1243
1604299200000|2020-11-02 06:40:00|95637.9|95587.9|95762.9|95712.9|95783.5|95733.5|95620.4|95570.4|1504
1604299500000|2020-11-02 06:45:00|95763.2|95713.2|95769|95719|95783.1|95733.1|95706.2|95656.2|1376
1604299800000|2020-11-02 06:50:00|95768.8|95718.8|95756.4|95706.4|95823.2|95773.2|95754.5|95704.5|1310
1604300100000|2020-11-02 06:55:00|95753.8|95703.8|95744.5|95694.5|95774.8|95724.8|95715.8|95665.8|1713
1604300400000|2020-11-02 07:00:00|95743|95693|95714.6|95689.6|95758.7|95722.8|95625.5|95589.6|1703
1604300700000|2020-11-02 07:05:00|95714.3|95689.3|95726.6|95701.6|95766.4|95741.4|95699.5|95674.5|1408
1604301000000|2020-11-02 07:10:00|95726.4|95701.4|95736.3|95711.3|95779.4|95754.4|95725.7|95700.7|1171
1604301300000|2020-11-02 07:15:00|95736.9|95711.9|95774.7|95749.7|95786.3|95761.3|95708.9|95683.9|1248
1604301600000|2020-11-02 07:20:00|95775.4|95750.4|95684|95659|95786.4|95761.4|95610.8|95575.8|1367
1604301900000|2020-11-02 07:25:00|95685.6|95660.6|95733.2|95683.2|95760.2|95714.2|95649.9|95624.9|1478
1604302200000|2020-11-02 07:30:00|95732.5|95682.5|95776.6|95751.6|95779.9|95754.9|95708.2|95677.9|1408
1604302500000|2020-11-02 07:35:00|95776.1|95751.1|95977.7|95952.7|95994.9|95969.9|95771.7|95746.7|1729
1604302800000|2020-11-02 07:40:00|95976.8|95951.8|95998.2|95973.2|96034.9|96009.9|95966.3|95941.3|1574
1604303100000|2020-11-02 07:45:00|95998.1|95973.1|95899.9|95874.9|96035|96010|95894.4|95869.4|1667
1604303400000|2020-11-02 07:50:00|95900.2|95875.2|95857.8|95832.8|95922.5|95897.5|95857|95832|1357
1604303700000|2020-11-02 07:55:00|95857.4|95832.4|95969.1|95944.1|95991.9|95966.9|95842|95817|1112
1604304000000|2020-11-02 08:00:00|95970.1|95945.1|95927|95902|96040|96015|95927|95902|1223
1604304300000|2020-11-02 08:05:00|95917.1|95892.1|95709.2|95684.2|95948.7|95923.7|95645.9|95611.3|1275
1604304600000|2020-11-02 08:10:00|95710.2|95685.2|95648.2|95623.2|95711|95686|95622|95582|1235
1604304900000|2020-11-02 08:15:00|95641.3|95616.3|95791|95766|95792.4|95767.4|95641.2|95616.2|1209
1604305200000|2020-11-02 08:20:00|95790.7|95765.7|95797.6|95772.6|95839.7|95814.7|95755.3|95730.3|1184
1604305500000|2020-11-02 08:25:00|95798|95773|95823.4|95798.4|95868.5|95843.5|95790.7|95765.7|1152
1604305800000|2020-11-02 08:30:00|95825.9|95800.9|95870.2|95845.2|95925|95900|95820.9|95795.9|1176
1604306100000|2020-11-02 08:35:00|95868.7|95843.7|95877.4|95852.4|95910.3|95885.3|95831.2|95806.2|1111
1604306400000|2020-11-02 08:40:00|95877.1|95852.1|95854.3|95829.3|95882.6|95857.6|95789.7|95764.7|1115
1604306700000|2020-11-02 08:45:00|95853|95828|95860.4|95835.4|95959.3|95934.3|95818.3|95793.3|1133
1604307000000|2020-11-02 08:50:00|95860|95835|95752.8|95727.8|95865.6|95840.6|95733.3|95708.3|1124
1604307300000|2020-11-02 08:55:00|95753.9|95728.9|95776.3|95726.3|95874.8|95769.8|95670.8|95638|1052
1604307600000|2020-11-02 09:00:00|95778.2|95728.2|95619.9|95594.9|95778.2|95734.1|95613.1|95588.1|1130
1604307900000|2020-11-02 09:05:00|95619.3|95594.3|95474.8|95449.8|95622.6|95597.6|95459.7|95434.7|1073
1604308200000|2020-11-02 09:10:00|95475.6|95450.6|95456.9|95431.9|95545.6|95520.6|95421|95396|1064
1604308500000|2020-11-02 09:15:00|95456.8|95431.8|95484.2|95459.2|95534.3|95509.3|95455.4|95430.4|1092
1604308800000|2020-11-02 09:20:00|95485|95460|95519|95494|95547.4|95522.4|95474.6|95449.6|1047
1604309100000|2020-11-02 09:25:00|95518.7|95493.7|95535.4|95510.4|95589.5|95564.5|95514.4|95489.4|991
1604309400000|2020-11-02 09:30:00|95536.9|95511.9|95485.7|95460.7|95569.4|95544.4|95416.8|95391.8|1173
1604309700000|2020-11-02 09:35:00|95485.6|95460.6|95528.4|95503.4|95532.6|95507.6|95447.8|95422.8|1437
1604310000000|2020-11-02 09:40:00|95528.5|95503.5|95533.5|95508.5|95554.3|95529.3|95527.5|95502.5|1651
1604310300000|2020-11-02 09:45:00|95532.9|95507.9|95440.2|95415.2|95543.7|95518.7|95426.9|95401.9|1619
1604310600000|2020-11-02 09:50:00|95441.9|95416.9|95426.3|95401.3|95474.2|95449.2|95390.2|95365.2|1813
1604310900000|2020-11-02 09:55:00|95426.5|95401.5|95400.2|95375.2|95443.8|95418.8|95342.1|95317.1|1603
1604311200000|2020-11-02 10:00:00|95406|95381|95257.4|95232.4|95431.3|95406.3|95256.5|95231.5|1724
1604311500000|2020-11-02 10:05:00|95256.7|95231.7|95281.5|95256.5|95308|95283|95235.2|95210.2|1536
1604311800000|2020-11-02 10:10:00|95280.6|95255.6|95349.5|95324.5|95381.3|95356.3|95221.3|95196.3|1762
1604312100000|2020-11-02 10:15:00|95349.4|95324.4|95347|95322|95411.8|95386.8|95327|95302|1708
1604312400000|2020-11-02 10:20:00|95346.2|95321.2|95342.4|95317.4|95361.7|95336.7|95297.9|95272.9|1436
1604312700000|2020-11-02 10:25:00|95344.7|95319.7|95387.2|95362.2|95387.2|95362.2|95281.7|95256.7|1452
1604313000000|2020-11-02 10:30:00|95386|95361|95390.8|95365.8|95404.6|95379.6|95340.8|95315.8|1609
1604313300000|2020-11-02 10:35:00|95389.1|95364.1|95421.9|95396.9|95429.9|95404.9|95358.7|95333.7|1425
1604313600000|2020-11-02 10:40:00|95422.2|95397.2|95389.7|95364.7|95423.3|95398.3|95370.1|95345.1|1418
1604313900000|2020-11-02 10:45:00|95390.1|95365.1|95399.3|95374.3|95419.9|95394.9|95346.3|95309.3|1283
1604314200000|2020-11-02 10:50:00|95398.4|95373.4|95372.2|95347.2|95444.3|95419.3|95343.8|95318.8|1382
1604314500000|2020-11-02 10:55:00|95371.4|95346.4|95382.7|95357.7|95394.6|95369.6|95269|95244|1525
1604314800000|2020-11-02 11:00:00|95381.8|95356.8|95377.3|95352.3|95450|95425|95372.6|95347.6|1369
1604315100000|2020-11-02 11:05:00|95376.9|95351.9|95449.7|95424.7|95456.7|95431.7|95361.7|95336.7|1514
1604315400000|2020-11-02 11:10:00|95449.9|95424.9|95507.8|95482.8|95509.1|95484.1|95441.1|95416.1|1461
1604315700000|2020-11-02 11:15:00|95507.9|95482.9|95536.3|95511.3|95564.7|95539.7|95507.6|95482.6|1270
1604316000000|2020-11-02 11:20:00|95536.7|95511.7|95468.4|95443.4|95544.1|95519.1|95454.7|95429.7|1463
1604316300000|2020-11-02 11:25:00|95468.3|95443.3|95431|95406|95501.2|95476.2|95431|95406|1566
1604316600000|2020-11-02 11:30:00|95431.6|95406.6|95402.6|95377.6|95449.2|95424.2|95379.6|95354.6|1486
1604316900000|2020-11-02 11:35:00|95402.1|95377.1|95363.5|95338.5|95424.9|95399.9|95355.2|95325.5|1508
1604317200000|2020-11-02 11:40:00|95363.7|95338.7|95391.2|95366.2|95400.5|95375.5|95345.5|95320.5|1293
1604317500000|2020-11-02 11:45:00|95391.5|95366.5|95401.7|95376.7|95452|95427|95358.8|95333.8|1441
1604317800000|2020-11-02 11:50:00|95400.8|95375.8|95420.7|95395.7|95434.3|95409.3|95396.5|95371.5|1350
1604318100000|2020-11-02 11:55:00|95420.3|95395.3|95483.3|95458.3|95483.3|95458.3|95415.4|95390.4|1579
1604318400000|2020-11-02 12:00:00|95481.5|95456.5|95517.7|95492.7|95522.1|95497.1|95448.3|95423.3|1758
1604318700000|2020-11-02 12:05:00|95518.3|95493.3|95581.1|95556.1|95595.8|95570.8|95474.4|95449.4|1453
1604319000000|2020-11-02 12:10:00|95580.8|95555.8|95568.1|95543.1|95609|95584|95500.4|95475.4|1657
1604319300000|2020-11-02 12:15:00|95569|95544|95561|95536|95614.1|95589.1|95549.4|95524.4|1556
1604319600000|2020-11-02 12:20:00|95560.9|95535.9|95543.2|95518.2|95572.8|95547.8|95525.3|95500.3|1516
1604319900000|2020-11-02 12:25:00|95543.1|95518.1|95532.1|95507.1|95562.2|95537.2|95518.8|95493.8|1446
1604320200000|2020-11-02 12:30:00|95533.9|95508.9|95487.7|95462.7|95547.7|95522.7|95474.8|95449.8|1413
1604320500000|2020-11-02 12:35:00|95487|95462|95495.1|95470.1|95527.5|95502.5|95470.6|95445.6|1564
1604320800000|2020-11-02 12:40:00|95495.2|95470.2|95535.7|95510.7|95545.3|95520.3|95494.8|95469.8|1483
1604321100000|2020-11-02 12:45:00|95536.8|95511.8|95526.5|95501.5|95573.4|95548.4|95521|95496|1518
1604321400000|2020-11-02 12:50:00|95526.7|95501.7|95579.4|95554.4|95595.9|95570.9|95522.5|95497.5|1502
1604321700000|2020-11-02 12:55:00|95579.2|95554.2|95533.2|95508.2|95581.3|95556.3|95477.4|95452.4|1436
1604322000000|2020-11-02 13:00:00|95535.3|95510.3|95468.4|95443.4|95548.5|95523.5|95465|95440|1610
1604322300000|2020-11-02 13:05:00|95468.3|95443.3|95500|95475|95511.3|95486.3|95451.7|95426.7|1338
1604322600000|2020-11-02 13:10:00|95500.1|95475.1|95374.6|95349.6|95500.1|95475.1|95363.8|95338.8|1835
1604322900000|2020-11-02 13:15:00|95375.3|95350.3|95466.7|95441.7|95497|95472|95375.3|95350.3|1830
1604323200000|2020-11-02 13:20:00|95468.8|95443.8|95446.2|95421.2|95487.1|95462.1|95424.2|95399.2|1590
1604323500000|2020-11-02 13:25:00|95446.6|95421.6|95461.2|95436.2|95501.6|95476.6|95405.8|95380.8|1716
1604323800000|2020-11-02 13:30:00|95462.5|95437.5|95460.7|95435.7|95485|95460|95424.5|95399.5|1734
1604324100000|2020-11-02 13:35:00|95460.2|95435.2|95392.1|95367.1|95510.3|95485.3|95386.3|95361.3|1750
1604324400000|2020-11-02 13:40:00|95389.6|95364.6|95520.8|95495.8|95524.5|95499.5|95360.8|95335.8|1821
1604324700000|2020-11-02 13:45:00|95519.1|95494.1|95533.8|95508.8|95575.4|95550.4|95509|95484|1774
1604325000000|2020-11-02 13:50:00|95534.7|95509.7|95530.4|95505.4|95539.1|95514.1|95478.9|95453.9|1691
1604325300000|2020-11-02 13:55:00|95530.3|95505.3|95528.6|95503.6|95555.6|95530.6|95503.1|95478.1|1504
1604325600000|2020-11-02 14:00:00|95529.9|95504.9|95624.2|95599.2|95653.8|95628.8|95525.7|95500.7|1740
1604325900000|2020-11-02 14:05:00|95623.3|95598.3|95619.1|95594.1|95640.5|95615.5|95588.2|95563.2|1754
1604326200000|2020-11-02 14:10:00|95618.7|95593.7|95596.1|95571.1|95626.8|95601.8|95573.2|95548.2|1776
1604326500000|2020-11-02 14:15:00|95598.9|95573.9|95708.4|95683.4|95722.3|95697.3|95591.3|95566.3|1798
1604326800000|2020-11-02 14:20:00|95708.1|95683.1|95686.6|95661.6|95719.7|95694.7|95659.9|95634.9|1282
1604327100000|2020-11-02 14:25:00|95686.3|95661.3|95599.7|95574.7|95701.2|95676.2|95590.4|95565.4|1105
1604327400000|2020-11-02 14:30:00|95598.8|95573.8|95629.1|95604.1|95679.9|95654.9|95577.1|95552.1|1202
1604327700000|2020-11-02 14:35:00|95627.2|95602.2|95607|95582|95642.2|95617.2|95584.3|95559.3|1194
1604328000000|2020-11-02 14:40:00|95604.1|95579.1|95697.9|95672.9|95712.7|95680.2|95573.8|95548.8|1111
1604328300000|2020-11-02 14:45:00|95708.6|95658.6|95557.6|95532.6|95709.4|95676.1|95539.3|95514.3|1163
1604328600000|2020-11-02 14:50:00|95557.2|95532.2|95583|95558|95586.2|95561.2|95538.1|95513.1|1086
1604328900000|2020-11-02 14:55:00|95587|95562|95608.5|95583.5|95646.9|95621.9|95580.6|95555.6|1076
1604329200000|2020-11-02 15:00:00|95608.7|95583.7|95646.2|95621.2|95658|95633|95543|95518|1560
1604329500000|2020-11-02 15:05:00|95647.3|95622.3|95658.8|95633.8|95661.4|95636.4|95615|95590|1742
1604329800000|2020-11-02 15:10:00|95659.2|95634.2|95686.9|95661.9|95720.9|95695.9|95652.3|95627.3|1847
1604330100000|2020-11-02 15:15:00|95687.2|95662.2|95619.4|95594.4|95735|95710|95604.6|95579.6|1761
1604330400000|2020-11-02 15:20:00|95620.1|95595.1|95614.1|95589.1|95674.9|95649.9|95596|95571|1862
1604330700000|2020-11-02 15:25:00|95614.3|95589.3|95706.3|95681.3|95720|95695|95604.7|95579.7|1866
1604331000000|2020-11-02 15:30:00|95706.4|95681.4|95881.7|95856.7|95906.9|95881.9|95705.9|95680.9|1879
1604331300000|2020-11-02 15:35:00|95881.9|95856.9|95899.3|95874.3|95949.9|95924.9|95878.6|95853.6|1651
1604331600000|2020-11-02 15:40:00|95899.4|95874.4|95826.9|95801.9|95906.4|95881.4|95798.2|95773.2|1594
1604331900000|2020-11-02 15:45:00|95826.5|95801.5|95765.5|95740.5|95860|95835|95756.7|95731.7|1762
1604332200000|2020-11-02 15:50:00|95766.9|95741.9|95744.2|95719.2|95854.8|95829.8|95704.9|95679.9|2023
1604332500000|2020-11-02 15:55:00|95743.2|95718.2|95819.7|95794.7|95848.1|95823.1|95708.4|95683.4|1906
1604332800000|2020-11-02 16:00:00|95819.5|95794.5|95845.8|95820.8|95866.8|95841.8|95789.6|95764.6|1849
1604333100000|2020-11-02 16:05:00|95846.4|95821.4|95765.8|95740.8|95859.6|95834.6|95760.5|95735.5|1706
1604333400000|2020-11-02 16:10:00|95764.1|95739.1|95803.6|95778.6|95824.1|95799.1|95754.4|95729.4|1642
1604333700000|2020-11-02 16:15:00|95803.1|95778.1|95854.9|95829.9|95881.5|95856.5|95800.7|95775.7|1403
1604334000000|2020-11-02 16:20:00|95853.9|95828.9|95875.8|95850.8|95899.2|95874.2|95853.9|95828.9|1748
1604334300000|2020-11-02 16:25:00|95876.1|95851.1|95839|95814|95896.4|95871.4|95775.7|95750.7|1625
1604334600000|2020-11-02 16:30:00|95838.7|95813.7|95862.7|95837.7|95908.3|95883.3|95838.7|95813.7|1667
1604334900000|2020-11-02 16:35:00|95862.6|95837.6|95887|95862|95894.8|95869.8|95838.7|95813.7|1640
1604335200000|2020-11-02 16:40:00|95886.5|95861.5|95811.8|95786.8|95886.5|95861.5|95770.4|95745.4|1706
1604335500000|2020-11-02 16:45:00|95812|95787|95749.2|95724.2|95824.6|95799.6|95712.6|95687.6|1580
1604335800000|2020-11-02 16:50:00|95748.8|95723.8|95683.3|95658.3|95770.7|95745.7|95675.8|95650.8|1671
1604336100000|2020-11-02 16:55:00|95684.8|95659.8|95693.5|95668.5|95702.2|95677.2|95656.1|95631.1|1618
1604336400000|2020-11-02 17:00:00|95693.7|95668.7|95773|95748|95788.8|95763.8|95681.5|95656.5|1436
1604336700000|2020-11-02 17:05:00|95773.3|95748.3|95743.4|95718.4|95801.9|95776.9|95739.7|95714.7|1363
1604337000000|2020-11-02 17:10:00|95743.1|95718.1|95753.6|95728.6|95758.4|95733.4|95722.1|95697.1|1299
1604337300000|2020-11-02 17:15:00|95753.9|95728.9|95766.8|95741.8|95785.4|95760.4|95733.8|95708.8|1252
1604337600000|2020-11-02 17:20:00|95766.3|95741.3|95742.7|95717.7|95794.7|95769.7|95739.4|95714.4|1264
1604337900000|2020-11-02 17:25:00|95743|95718|95717.2|95692.2|95747|95722|95705.5|95680.5|1080
1604338200000|2020-11-02 17:30:00|95717.4|95692.4|95774.7|95749.7|95811.3|95775.6|95715.5|95690.5|1563
1604338500000|2020-11-02 17:35:00|95774.3|95749.3|95836.8|95811.8|95844.4|95811.8|95764|95739|1233
1604338800000|2020-11-02 17:40:00|95836.4|95811.4|95881.3|95856.3|95881.9|95856.9|95827.9|95802.9|1207
1604339100000|2020-11-02 17:45:00|95881.9|95856.9|95914.1|95889.1|95937.2|95902.6|95863.8|95827.2|1414
1604339400000|2020-11-02 17:50:00|95914|95889|95850.3|95825.3|95926|95901|95839|95814|1416
1604339700000|2020-11-02 17:55:00|95851.1|95826.1|95857.2|95832.2|95871.7|95846.7|95843.5|95818.5|1265
1604340000000|2020-11-02 18:00:00|95857|95832|95880.4|95855.4|95906.7|95881.7|95847.9|95822.9|1455
1604340300000|2020-11-02 18:05:00|95879.8|95854.8|95936.7|95911.7|95947.9|95922.9|95879.8|95854.8|1391
1604340600000|2020-11-02 18:10:00|95935.4|95910.4|95952.9|95927.9|95970.3|95940.4|95930|95905|1276
1604340900000|2020-11-02 18:15:00|95952.2|95927.2|95989.6|95964.6|95999.8|95970.3|95927.1|95902.1|1270
1604341200000|2020-11-02 18:20:00|95989.5|95964.5|95998.1|95973.1|96017.8|95992.8|95966.8|95941.8|1368
1604341500000|2020-11-02 18:25:00|95995.7|95970.7|95959.3|95934.3|96015.3|95990.3|95959.3|95934.3|1331
1604341800000|2020-11-02 18:30:00|95960.4|95935.4|95991.5|95966.5|96016.2|95991.2|95953.8|95928.8|1324
1604342100000|2020-11-02 18:35:00|95990.7|95965.7|96027.6|96002.6|96041.3|96005.4|95990.7|95965.7|1017
1604342400000|2020-11-02 18:40:00|96026.8|96001.8|95975.5|95950.5|96027|96002|95958.3|95933.3|1211
1604342700000|2020-11-02 18:45:00|95975.6|95950.6|95988.6|95963.6|95991.6|95966.6|95966.5|95941.5|1276
1604343000000|2020-11-02 18:50:00|95988.7|95963.7|96074.1|96049.1|96085.5|96060.5|95986|95961|1252
1604343300000|2020-11-02 18:55:00|96074.2|96049.2|96091.6|96066.6|96095.7|96070.7|96068.2|96043.2|975
1604343600000|2020-11-02 19:00:00|96091.9|96066.9|96064.1|96039.1|96093.3|96068.3|96056.1|96031.1|916
1604343900000|2020-11-02 19:05:00|96064.7|96039.7|96067.5|96017.5|96078.6|96048.1|96048.2|96011.2|1134
1604344200000|2020-11-02 19:10:00|96067.4|96017.4|96042.8|96017.8|96078.3|96044.1|96027.5|95995.3|930
1604344500000|2020-11-02 19:15:00|96042.7|96017.7|96004.4|95954.4|96062.5|96024.6|96000.2|95950.6|1229
1604344800000|2020-11-02 19:20:00|96003.8|95953.8|95898.9|95848.9|96010.4|95960.4|95882|95832|1337
1604345100000|2020-11-02 19:25:00|95899.3|95849.3|95905.9|95855.9|95913.8|95864.5|95887.2|95847.9|942
1604345400000|2020-11-02 19:30:00|95905.8|95855.8|95861.5|95836.5|95915.8|95869.4|95860.9|95829.7|1025
1604345700000|2020-11-02 19:35:00|95861.4|95836.4|95820.9|95795.9|95882.3|95846.7|95820.7|95784.5|991
1604346000000|2020-11-02 19:40:00|95823|95798|95816.9|95791.9|95838|95800.5|95813|95775.5|823
1604346300000|2020-11-02 19:45:00|95817.3|95792.3|95815.8|95790.8|95827.8|95795.3|95769.6|95719.6|1218
1604346600000|2020-11-02 19:50:00|95816.5|95791.5|95836.3|95811.3|95877.2|95836.5|95814.5|95789.5|1265
1604346900000|2020-11-02 19:55:00|95837.1|95812.1|95844.4|95794.4|95861.4|95825.6|95829.4|95790.1|1200
1604347200000|2020-11-02 20:00:00|95842.6|95792.6|95762.3|95737.3|95845.1|95795.1|95732.7|95682.7|1294
1604347500000|2020-11-02 20:05:00|95761.9|95736.9|95809.6|95759.6|95821.8|95779.1|95761.7|95735.1|1090
1604347800000|2020-11-02 20:10:00|95809.3|95759.3|95787.9|95737.9|95809.9|95759.9|95773.6|95724|1226
1604348100000|2020-11-02 20:15:00|95787.2|95737.2|95749.9|95699.9|95787.2|95737.2|95725.8|95675.8|1203
1604348400000|2020-11-02 20:20:00|95749.7|95699.7|95747.8|95697.8|95754.7|95716.7|95729.8|95689.9|844
1604348700000|2020-11-02 20:25:00|95747.7|95697.7|95735|95685|95754.8|95719|95719.3|95679.5|1072
1604349000000|2020-11-02 20:30:00|95732.5|95682.5|95761.6|95711.6|95766|95716|95672.3|95622.3|1389
1604349300000|2020-11-02 20:35:00|95765.1|95715.1|95735.1|95685.1|95802.4|95752.4|95723.6|95680.7|1197
1604349600000|2020-11-02 20:40:00|95735.2|95685.2|95765.5|95715.5|95801.4|95751.4|95701.6|95657.5|1126
1604349900000|2020-11-02 20:45:00|95765.7|95715.7|95709.4|95659.4|95766.5|95716.5|95707.4|95657.4|1547
1604350200000|2020-11-02 20:50:00|95712|95662|95705|95655|95720.9|95670.9|95690.8|95643.8|1318
1604350500000|2020-11-02 20:55:00|95704.3|95654.3|95695.2|95645.2|95709.6|95659.6|95672.1|95622.1|1141
1604350800000|2020-11-02 21:00:00|95695.6|95645.6|95686.6|95636.6|95700.5|95650.5|95679.8|95629.8|1099
1604351100000|2020-11-02 21:05:00|95687.4|95637.4|95698.8|95648.8|95703.7|95653.7|95677.5|95627.5|858
1604351400000|2020-11-02 21:10:00|95699.7|95649.7|95691.1|95641.1|95708|95658|95680.7|95632.8|851
1604351700000|2020-11-02 21:15:00|95691.8|95641.8|95690.5|95640.5|95700.9|95650.9|95687.7|95637.7|582
1604352000000|2020-11-02 21:20:00|95690.7|95640.7|95690.6|95640.6|95695.6|95645.6|95685.5|95635.5|584
1604352300000|2020-11-02 21:25:00|95691.6|95641.6|95688.7|95638.7|95693.4|95643.4|95679.1|95629.1|742
1604352600000|2020-11-02 21:30:00|95688.4|95638.4|95692.6|95642.6|95700.4|95650.4|95686.9|95636.9|732
1604352900000|2020-11-02 21:35:00|95691.1|95641.1|95690.5|95640.5|95695.7|95645.7|95674|95624|875
1604353200000|2020-11-02 21:40:00|95691|95641|95666.9|95616.9|95692.9|95642.9|95660.3|95610.3|829
1604353500000|2020-11-02 21:45:00|95668.1|95618.1|95665.2|95615.2|95670.6|95620.6|95652.9|95602.9|889
1604353800000|2020-11-02 21:50:00|95663.1|95613.1|95662.8|95612.8|95683.3|95633.3|95655.3|95605.3|877
1604354100000|2020-11-02 21:55:00|95661.2|95611.2|95655.3|95513.5|95695|95645|95589.3|95510.9|1198
1604354400000|2020-11-02 22:00:00|95631.4|95493|95698.9|95408.8|95852.3|95497.6|95631.4|95405.5|159
1604354700000|2020-11-02 22:05:00|95755.4|95377.6|95614.4|95347|95983.4|95455.5|95595.4|95216.4|263
1604355000000|2020-11-02 22:10:00|95673|95349.1|95628.1|95390.2|95838.4|95410.4|95579.6|95344.6|279
1604355300000|2020-11-02 22:15:00|95620.5|95397.2|95937.2|95398.2|96009|95470|95586.6|95360.9|174
1604355600000|2020-11-02 22:20:00|95932.9|95393.9|95931.3|95403.8|95950|95452.4|95867.4|95371.4|151
1604355900000|2020-11-02 22:25:00|95946.6|95407.6|95946|95407|95948.8|95452.4|95867.4|95349.5|146
1604356200000|2020-11-02 22:30:00|95944.8|95405.8|95855.7|95407.5|95947.4|95440.9|95792.8|95370.2|336
1604356500000|2020-11-02 22:35:00|95856.8|95407|95822.1|95385.6|95871.2|95442.6|95787.2|95358.6|334
1604356800000|2020-11-02 22:40:00|95832.5|95382.1|95795|95396.3|95854.4|95409.4|95777.7|95368.2|358
1604357100000|2020-11-02 22:45:00|95756.2|95383.4|95821.2|95368.3|95846.8|95388.4|95720.5|95358.2|290
1604357400000|2020-11-02 22:50:00|95788.6|95371.5|95819.6|95377.6|95839.8|95389.8|95712.1|95347.5|243
1604357700000|2020-11-02 22:55:00|95758.2|95385|95810.8|95374.2|95842.8|95390.3|95712.5|95365.5|233
1604358000000|2020-11-02 23:00:00|95810.3|95373.8|95734.3|95409.1|95857.7|95438.7|95627.1|95111.2|666
1604358300000|2020-11-02 23:05:00|95733.3|95409.8|95627.4|95577.4|95786.5|95599.8|95623.3|95390.2|862
1604358600000|2020-11-02 23:10:00|95628.3|95578.3|95600.2|95550.2|95826.8|95628.9|95531.7|95461|1033
1604358900000|2020-11-02 23:15:00|95598.6|95548.6|95706|95538.8|95755.5|95607.8|95588.8|95506.1|944
1604359200000|2020-11-02 23:20:00|95705.9|95538.7|95758|95528.2|95758|95608.9|95693.8|95522.8|728
1604359500000|2020-11-02 23:25:00|95728.1|95528.4|95695.8|95547.6|95746.4|95601.7|95640.6|95526.7|765
1604359800000|2020-11-02 23:30:00|95694|95551.1|95659.8|95518.8|95697|95599.6|95611.7|95506.9|580
1604360100000|2020-11-02 23:35:00|95616.5|95566.5|95659|95524.3|95671.1|95580.9|95603.4|95506.4|520
1604360400000|2020-11-02 23:40:00|95655|95523.1|95665|95538.6|95680.2|95589.6|95616.1|95512.3|699
1604360700000|2020-11-02 23:45:00|95623.7|95573.7|95625.4|95575.4|95683.8|95593|95617.5|95525.7|379
1604361000000|2020-11-02 23:50:00|95656.5|95531.1|95608.2|95558.2|95677.5|95584.3|95596.6|95504.6|382
1604361300000|2020-11-02 23:55:00|95608.4|95558.4|95608.6|95558.6|95650.4|95567.3|95602.1|95522.8|517
1604361600000|2020-11-03 00:00:00|95607.9|95557.9|95611.6|95561.6|95612.5|95562.5|95595.7|95545.7|614
1604361900000|2020-11-03 00:05:00|95611.4|95561.4|95647|95597|95654.8|95604.8|95605.7|95555.7|781
1604362200000|2020-11-03 00:10:00|95648.3|95598.3|95643.9|95593.9|95650|95600|95629.3|95579.3|843
1604362500000|2020-11-03 00:15:00|95643.8|95593.8|95631|95581|95645.7|95595.7|95614.3|95564.3|700
1604362800000|2020-11-03 00:20:00|95629.5|95579.5|95644.7|95594.7|95660.6|95607.3|95618.6|95530.9|910
1604363100000|2020-11-03 00:25:00|95647.4|95597.4|95620.8|95570.8|95658.2|95599.1|95597.5|95530.6|1005
1604363400000|2020-11-03 00:30:00|95621.4|95571.4|95665.2|95615.2|95669|95619|95620|95570|924
1604363700000|2020-11-03 00:35:00|95664.2|95614.2|95658.6|95608.6|95674.9|95624.9|95651.4|95601.4|665
1604364000000|2020-11-03 00:40:00|95658.2|95608.2|95632.7|95582.7|95666.1|95616.1|95626.1|95576.1|670
1604364300000|2020-11-03 00:45:00|95633.6|95583.6|95642.4|95592.4|95662|95612|95626.4|95576.4|780
1604364600000|2020-11-03 00:50:00|95642.5|95592.5|95633.4|95583.4|95658|95608|95630.4|95580.4|1074
1604364900000|2020-11-03 00:55:00|95633.3|95583.3|95626.7|95576.7|95645|95595|95617.5|95567.5|702
1604365200000|2020-11-03 01:00:00|95628.5|95578.5|95697.3|95647.3|95703.5|95653.5|95628.5|95578.5|1141
1604365500000|2020-11-03 01:05:00|95698.8|95648.8|95649.9|95599.9|95722.9|95672.9|95576.2|95526.2|1151
1604365800000|2020-11-03 01:10:00|95650.1|95600.1|95668.6|95618.6|95700.7|95650.7|95650.1|95600.1|1302
1604366100000|2020-11-03 01:15:00|95668.8|95618.8|95670.9|95620.9|95701.9|95651.9|95638.4|95588.4|1052
1604366400000|2020-11-03 01:20:00|95670.6|95620.6|95657.7|95607.7|95726.8|95676.8|95657.6|95607.6|927
1604366700000|2020-11-03 01:25:00|95658|95608|95647|95597|95674.5|95624.5|95623.4|95573.4|1296
1604367000000|2020-11-03 01:30:00|95651.5|95601.5|95629.1|95579.1|95651.6|95601.6|95609.1|95559.1|1359
1604367300000|2020-11-03 01:35:00|95628.6|95578.6|95670.2|95620.2|95701|95651|95625.5|95575.5|1175
1604367600000|2020-11-03 01:40:00|95670.6|95620.6|95694.6|95644.6|95723.9|95673.9|95657.5|95607.5|1027
1604367900000|2020-11-03 01:45:00|95692.6|95642.6|95727.5|95677.5|95734.7|95684.7|95676.4|95626.4|876
1604368200000|2020-11-03 01:50:00|95726.8|95676.8|95619.9|95569.9|95752.6|95702.6|95601.8|95551.8|1194
1604368500000|2020-11-03 01:55:00|95620.8|95570.8|95630.7|95580.7|95669.9|95618.3|95597.9|95542.9|1361
1604368800000|2020-11-03 02:00:00|95631.1|95581.1|95610.1|95560.1|95642.9|95592.9|95584.7|95534.7|1161
1604369100000|2020-11-03 02:05:00|95609.6|95559.6|95578.7|95528.7|95611.4|95561.4|95577.7|95527.7|712
1604369400000|2020-11-03 02:10:00|95580.4|95530.4|95625|95575|95668.8|95582.9|95574.5|95524.5|868
1604369700000|2020-11-03 02:15:00|95624.6|95574.6|95598.9|95548.9|95628.2|95578.2|95579.8|95529.8|806
1604370000000|2020-11-03 02:20:00|95598.8|95548.8|95550.3|95500.3|95610.5|95560.5|95543.5|95493.5|775
1604370300000|2020-11-03 02:25:00|95551.9|95501.9|95600|95550|95655.3|95562.3|95548.7|95479.7|1246
1604370600000|2020-11-03 02:30:00|95600.3|95550.3|95633.4|95583.4|95689.9|95597.9|95595.3|95537.9|1346
1604370900000|2020-11-03 02:35:00|95633.3|95583.3|95616.9|95566.9|95637.9|95587.9|95611.1|95561.1|1402
1604371200000|2020-11-03 02:40:00|95617.5|95567.5|95609|95559|95621.7|95571.7|95602|95552|1068
1604371500000|2020-11-03 02:45:00|95609.6|95559.6|95601.7|95551.7|95612.6|95562.6|95568.2|95518.2|1520
1604371800000|2020-11-03 02:50:00|95601.5|95551.5|95639.5|95589.5|95641|95591|95589.6|95539.6|1018
1604372100000|2020-11-03 02:55:00|95638.7|95588.7|95629.5|95579.5|95641.7|95591.7|95625.3|95575.3|1161
1604372400000|2020-11-03 03:00:00|95628.9|95578.9|95649.8|95599.8|95654.9|95604.9|95625|95575|1171
1604372700000|2020-11-03 03:05:00|95649.9|95599.9|95664.8|95614.8|95772.7|95691.9|95568.9|95482.8|1177
1604373000000|2020-11-03 03:10:00|95665.3|95615.3|95652.7|95602.7|95673.4|95623.4|95632.4|95582.4|658
1604373300000|2020-11-03 03:15:00|95652.8|95602.8|95629.9|95579.9|95659.6|95609.6|95622.7|95572.7|626
1604373600000|2020-11-03 03:20:00|95629.5|95579.5|95639.3|95589.3|95646|95596|95626.9|95576.9|595
1604373900000|2020-11-03 03:25:00|95639|95589|95648.5|95598.5|95663.5|95613.5|95632.3|95582.3|950
1604374200000|2020-11-03 03:30:00|95649.1|95599.1|95636.6|95586.6|95745|95647|95609.3|95559.3|1572
1604374500000|2020-11-03 03:35:00|95636.4|95586.4|95639.8|95589.8|95704.9|95654.9|95614.5|95564.5|1054
1604374800000|2020-11-03 03:40:00|95639.1|95589.1|95718.4|95668.4|95751|95701|95627.9|95577.9|1260
1604375100000|2020-11-03 03:45:00|95717.1|95667.1|95702.2|95652.2|95754.1|95704.1|95656.1|95573.8|1477
1604375400000|2020-11-03 03:50:00|95703.5|95653.5|95699.1|95649.1|95707.9|95657.9|95671.5|95621.5|677
1604375700000|2020-11-03 03:55:00|95699.7|95649.7|95651.1|95601.1|95700|95650|95612.7|95527.9|796
1604376000000|2020-11-03 04:00:00|95650.7|95600.7|95680.6|95630.6|95714.7|95664.7|95642.5|95592.5|1075
1604376300000|2020-11-03 04:05:00|95680.7|95630.7|95688.9|95638.9|95709.4|95659.4|95663.5|95613.5|705
1604376600000|2020-11-03 04:10:00|95687.6|95637.6|95716.3|95666.3|95722.7|95672.7|95686.4|95636.4|662
1604376900000|2020-11-03 04:15:00|95716.2|95666.2|95715.5|95665.5|95731.3|95681.3|95646.5|95596.5|747
1604377200000|2020-11-03 04:20:00|95714|95664|95715.5|95665.5|95752.7|95702.7|95709.8|95659.8|770
1604377500000|2020-11-03 04:25:00|95715.6|95665.6|95720|95670|95747|95697|95709.4|95659.4|610
1604377800000|2020-11-03 04:30:00|95722.5|95672.5|95710.2|95660.2|95722.5|95672.5|95701.7|95651.7|632
1604378100000|2020-11-03 04:35:00|95710.9|95660.9|95712.4|95662.4|95716.3|95666.3|95694.8|95644.8|696
1604378400000|2020-11-03 04:40:00|95712.2|95662.2|95707|95657|95714.9|95664.9|95701.1|95651.1|593
1604378700000|2020-11-03 04:45:00|95707.3|95657.3|95760.3|95710.3|95772.5|95722.5|95706.4|95656.4|727
1604379000000|2020-11-03 04:50:00|95759.8|95709.8|95771.8|95721.8|95775.2|95725.2|95718.1|95668.1|888
1604379300000|2020-11-03 04:55:00|95771|95721|95803.6|95753.6|95812|95762|95766.2|95716.2|853
1604379600000|2020-11-03 05:00:00|95804.5|95754.5|95776.7|95726.7|95807.9|95757.9|95774.8|95724.8|1040
1604379900000|2020-11-03 05:05:00|95776.5|95726.5|95754.9|95704.9|95792.9|95742.9|95733.9|95683.9|982
1604380200000|2020-11-03 05:10:00|95754.8|95704.8|95731.2|95681.2|95767.2|95717.2|95725|95675|924
1604380500000|2020-11-03 05:15:00|95732.1|95682.1|95737.4|95687.4|95737.6|95687.6|95725.5|95675.5|632
1604380800000|2020-11-03 05:20:00|95737.6|95687.6|95746.1|95696.1|95758.7|95708.7|95728.2|95678.2|1000
1604381100000|2020-11-03 05:25:00|95746.2|95696.2|95625.6|95575.6|95752.5|95702.5|95614.7|95564.7|1426
1604381400000|2020-11-03 05:30:00|95629.1|95579.1|95614.4|95564.4|95654.4|95585.1|95566.2|95467.2|1434
1604381700000|2020-11-03 05:35:00|95614.3|95564.3|95622.3|95572.3|95660.4|95610.4|95612|95562|866
1604382000000|2020-11-03 05:40:00|95622.5|95572.5|95638.7|95588.7|95646.3|95596.3|95622|95572|814
1604382300000|2020-11-03 05:45:00|95635.6|95585.6|95641.5|95591.5|95656.1|95606.1|95635.6|95585.6|829
1604382600000|2020-11-03 05:50:00|95644.7|95594.7|95655.3|95605.3|95660.8|95610.8|95632.6|95582.6|820
1604382900000|2020-11-03 05:55:00|95654.9|95604.9|95664.5|95614.5|95678.6|95628.6|95644.6|95594.6|823
1604383200000|2020-11-03 06:00:00|95669.8|95619.8|95702.1|95652.1|95706.8|95656.8|95661.1|95611.1|1318
1604383500000|2020-11-03 06:05:00|95702|95652|95708.6|95658.6|95726.7|95676.7|95697.8|95647.8|1201
1604383800000|2020-11-03 06:10:00|95708|95658|95722.1|95672.1|95733.8|95683.8|95708|95658|1028
1604384100000|2020-11-03 06:15:00|95722.2|95672.2|95733.9|95683.9|95743.6|95693.6|95719.9|95669.9|914
1604384400000|2020-11-03 06:20:00|95733.1|95683.1|95721.2|95671.2|95737.2|95687.2|95719.6|95669.6|835
1604384700000|2020-11-03 06:25:00|95720.9|95670.9|95713.5|95663.5|95723.3|95673.3|95710.2|95660.2|719
1604385000000|2020-11-03 06:30:00|95713.7|95663.7|95721.9|95671.9|95734.3|95684.3|95709|95659|776
1604385300000|2020-11-03 06:35:00|95722|95672|95702.8|95652.8|95726.4|95676.4|95698.2|95648.2|976
1604385600000|2020-11-03 06:40:00|95702.1|95652.1|95706.8|95656.8|95714.4|95664.4|95694.6|95644.6|773
1604385900000|2020-11-03 06:45:00|95707.1|95657.1|95628.4|95578.4|95709.7|95659.7|95619.4|95569.4|1145
1604386200000|2020-11-03 06:50:00|95628.3|95578.3|95620.8|95570.8|95643.6|95593.6|95579.9|95529.9|1232
1604386500000|2020-11-03 06:55:00|95620.5|95570.5|95592.3|95542.3|95628|95578|95584.7|95534.7|1059
1604386800000|2020-11-03 07:00:00|95591.4|95541.4|95567.3|95517.3|95606.7|95556.7|95543.3|95493.3|1456
1604387100000|2020-11-03 07:05:00|95567|95517|95569.2|95519.2|95603|95553|95551.3|95501.3|1496
1604387400000|2020-11-03 07:10:00|95569.5|95519.5|95534.2|95484.2|95569.5|95519.5|95532.7|95482.7|1414
1604387700000|2020-11-03 07:15:00|95533.6|95483.6|95544.2|95494.2|95554.7|95517|95515.5|95465.5|1242
1604388000000|2020-11-03 07:20:00|95544|95494|95550.8|95500.8|95585.9|95535.9|95539.5|95490.2|1438
1604388300000|2020-11-03 07:25:00|95551.7|95501.7|95540.5|95515.5|95556.5|95520.6|95528.2|95488.8|1471
1604388600000|2020-11-03 07:30:00|95538.8|95513.8|95411.7|95386.7|95541.8|95516.8|95388|95358.7|1543
1604388900000|2020-11-03 07:35:00|95411.8|95386.8|95397.3|95372.3|95434.3|95405.5|95366.2|95341.2|1256
1604389200000|2020-11-03 07:40:00|95397.1|95372.1|95360.8|95335.8|95400.6|95375.6|95321.1|95291.9|1438
1604389500000|2020-11-03 07:45:00|95360.7|95335.7|95340.7|95290.7|95393.8|95362.9|95304.2|95279.2|1491
1604389800000|2020-11-03 07:50:00|95340.6|95290.6|95283.7|95233.7|95340.8|95292.4|95249.3|95212.4|1674
1604390100000|2020-11-03 07:55:00|95286.3|95236.3|95195.8|95145.8|95300.8|95264|95195.8|95145.8|1249
1604390400000|2020-11-03 08:00:00|95193.4|95143.4|95255.9|95230.9|95325.7|95286.7|95185.7|95143.4|1123
1604390700000|2020-11-03 08:05:00|95256.8|95231.8|95125.7|95100.7|95291.1|95249.8|95115.4|95076.8|1044
1604391000000|2020-11-03 08:10:00|95128.7|95103.7|95043|95018|95134.9|95109.9|95007|94972.4|1050
1604391300000|2020-11-03 08:15:00|95042.9|95017.9|94974.6|94949.6|95074.8|95044|94949|94916.6|1131
1604391600000|2020-11-03 08:20:00|94976.1|94951.1|95009.2|94959.2|95055.5|95018|94942|94914.9|1751
1604391900000|2020-11-03 08:25:00|95009.1|94959.1|94937.5|94887.5|95010.5|94968.7|94898.1|94848.1|1688
1604392200000|2020-11-03 08:30:00|94938.4|94888.4|94952.9|94927.9|95006.7|94962.8|94914.2|94869.9|1809
1604392500000|2020-11-03 08:35:00|94952|94927|94907.9|94882.9|94987.4|94937.6|94906.8|94867.2|1647
1604392800000|2020-11-03 08:40:00|94908|94883|94820|94795|94914.7|94884|94809.5|94784.5|1520
1604393100000|2020-11-03 08:45:00|94819.5|94794.5|94797.2|94772.2|94849.5|94824.5|94782.2|94745.5|1425
1604393400000|2020-11-03 08:50:00|94797.5|94772.5|94751.9|94726.9|94807.9|94782.9|94739.2|94700|1509
1604393700000|2020-11-03 08:55:00|94750.9|94725.9|94665|94640|94795.8|94770.8|94659.7|94624.1|1680
1604394000000|2020-11-03 09:00:00|94660.4|94635.4|94696|94671|94740|94702.5|94629.2|94599.6|1650
1604394300000|2020-11-03 09:05:00|94696.6|94671.6|94663.9|94638.9|94772|94747|94661.5|94627.4|1536
1604394600000|2020-11-03 09:10:00|94664|94639|94558.6|94533.6|94705.1|94680.1|94553.3|94528.3|1601
1604394900000|2020-11-03 09:15:00|94559.2|94534.2|94315.6|94290.6|94570.8|94538.4|94262.5|94212.5|1799
1604395200000|2020-11-03 09:20:00|94315.8|94290.8|94369.6|94319.6|94406.5|94372.7|94297.3|94272.3|1488
1604395500000|2020-11-03 09:25:00|94369.3|94319.3|94535.3|94485.3|94543.5|94499.2|94338|94294.4|1673
1604395800000|2020-11-03 09:30:00|94536.4|94486.4|94376.1|94326.1|94556.4|94519.1|94360.5|94316.3|1702
1604396100000|2020-11-03 09:35:00|94375.9|94325.9|94267.6|94242.6|94377|94327|94266.9|94228.8|1801
1604396400000|2020-11-03 09:40:00|94267.7|94242.7|94151.1|94101.1|94304.2|94273.1|94131.8|94081.8|1698
1604396700000|2020-11-03 09:45:00|94151.7|94101.7|94066.9|94016.9|94157.8|94122.4|94045.9|94008.2|1762
1604397000000|2020-11-03 09:50:00|94067|94017|94075.8|94050.8|94109.9|94074.9|94041.9|94011.4|1437
1604397300000|2020-11-03 09:55:00|94076.9|94051.9|94120.2|94070.2|94161.1|94111.1|94066.6|94041.6|1651
1604397600000|2020-11-03 10:00:00|94120.4|94070.4|94289.9|94239.9|94292.5|94242.5|94118|94068|1604
1604397900000|2020-11-03 10:05:00|94290|94240|94181.1|94131.1|94291|94242.1|94158.3|94125.6|1469
1604398200000|2020-11-03 10:10:00|94180.7|94130.7|94200.4|94175.4|94207.8|94179.2|94102.8|94053.1|1711
1604398500000|2020-11-03 10:15:00|94200|94175|94124.9|94099.9|94208|94175.9|94095.9|94046.1|1841
1604398800000|2020-11-03 10:20:00|94121.7|94096.7|94208.9|94158.9|94209.2|94159.4|94107.4|94070|1630
1604399100000|2020-11-03 10:25:00|94210|94160|94187.9|94162.9|94239.4|94195.1|94182.4|94135|1407
1604399400000|2020-11-03 10:30:00|94187.8|94162.8|94165.1|94140.1|94194.8|94169.8|94130.8|94081.3|1197
1604399700000|2020-11-03 10:35:00|94165.6|94140.6|94196.3|94171.3|94198.5|94173.5|94163.7|94138.7|1215
1604400000000|2020-11-03 10:40:00|94196.2|94171.2|94230|94205|94241.3|94205.7|94181.1|94146.7|1167
1604400300000|2020-11-03 10:45:00|94230.1|94205.1|94320.5|94295.5|94337.5|94298.4|94225|94199.6|1449
1604400600000|2020-11-03 10:50:00|94320.6|94295.6|94355.4|94330.4|94394.4|94360.3|94316.8|94285.3|1395
1604400900000|2020-11-03 10:55:00|94356.3|94331.3|94314.4|94289.4|94381.4|94345.5|94310.2|94281.4|1327
1604401200000|2020-11-03 11:00:00|94314.3|94289.3|94208.8|94183.8|94314.9|94289.9|94203.1|94178.1|1488
1604401500000|2020-11-03 11:05:00|94208.9|94183.9|94150.3|94125.3|94218|94193|94115.2|94073.8|1662
1604401800000|2020-11-03 11:10:00|94150.2|94125.2|94088.7|94063.7|94150.6|94125.6|94088.4|94039.9|1501
1604402100000|2020-11-03 11:15:00|94090.2|94065.2|94073.7|94048.7|94112.6|94087.6|94067.2|94042.2|1217
1604402400000|2020-11-03 11:20:00|94074.9|94049.9|94113.9|94063.9|94116.6|94076.4|94013.5|93977|1610
1604402700000|2020-11-03 11:25:00|94113.8|94063.8|94175.2|94125.2|94180.6|94130.6|94100.3|94063|1306
1604403000000|2020-11-03 11:30:00|94176.4|94126.4|94127.3|94102.3|94199.6|94161.5|94072.4|94022.4|1759
1604403300000|2020-11-03 11:35:00|94127.7|94102.7|94145.6|94120.6|94182.1|94144.2|94103.4|94066.9|1772
1604403600000|2020-11-03 11:40:00|94145.1|94120.1|94103.4|94078.4|94147.1|94121.2|94079.6|94029.6|1573
1604403900000|2020-11-03 11:45:00|94103.6|94078.6|94089.5|94039.5|94123|94085.8|94070|94029.4|1421
1604404200000|2020-11-03 11:50:00|94088.3|94038.3|94026.8|94001.8|94091.9|94062.1|94024|93990.8|1432
1604404500000|2020-11-03 11:55:00|94028.5|94003.5|94050.4|94025.4|94087.5|94043.4|94012.4|93987.4|1375
1604404800000|2020-11-03 12:00:00|94049.7|94024.7|94026.9|94001.9|94078.7|94049.3|94016.4|93991.4|1496
1604405100000|2020-11-03 12:05:00|94027|94002|94021.9|93996.9|94043.1|94018.1|94007.6|93982.6|1256
1604405400000|2020-11-03 12:10:00|94021.7|93996.7|94106.3|94081.3|94107|94082|94011.1|93975|1427
1604405700000|2020-11-03 12:15:00|94105.8|94080.8|94111.1|94086.1|94128.1|94097.7|94077.7|94047.6|1680
1604406000000|2020-11-03 12:20:00|94111|94086|94096.4|94071.4|94147|94121.5|94017.4|93970.7|1770
1604406300000|2020-11-03 12:25:00|94096.5|94071.5|94080|94055|94112.5|94083.7|94075.4|94045.4|1763
1604406600000|2020-11-03 12:30:00|94094.3|94044.3|94144|94119|94147.8|94119|94070.6|94034.4|1638
1604406900000|2020-11-03 12:35:00|94143.8|94118.8|94234.7|94184.7|94236.9|94201.2|94139.1|94114.1|1846
1604407200000|2020-11-03 12:40:00|94235.1|94185.1|94261.6|94236.6|94284.1|94245.4|94207.2|94171.5|1857
1604407500000|2020-11-03 12:45:00|94263.8|94238.8|94213.1|94188.1|94268.6|94238.8|94209.4|94171.7|1788
1604407800000|2020-11-03 12:50:00|94212.9|94187.9|94194.6|94169.6|94215.6|94188.8|94129.7|94104.7|1658
1604408100000|2020-11-03 12:55:00|94193.9|94168.9|94094.6|94069.6|94215.5|94180.1|94094.6|94069.4|1631
1604408400000|2020-11-03 13:00:00|94097|94072|94138.5|94113.5|94173|94123.8|94078.4|94053.4|1743
1604408700000|2020-11-03 13:05:00|94138.8|94113.8|94081.4|94056.4|94147.7|94118.5|94069.2|94028.5|1431
1604409000000|2020-11-03 13:10:00|94081.1|94056.1|94102.6|94077.6|94137.6|94097.5|94077.9|94052.9|1465
1604409300000|2020-11-03 13:15:00|94103|94078|94032.3|94007.3|94103|94078|94010.5|93979.1|1331
1604409600000|2020-11-03 13:20:00|94031.3|94006.3|93981.2|93956.2|94031.7|94006.7|93962.9|93925.1|1304
1604409900000|2020-11-03 13:25:00|93981.1|93956.1|93976.2|93926.2|94019.7|93988.8|93915.6|93887|1465
1604410200000|2020-11-03 13:30:00|93976.4|93926.4|93914.2|93889.2|93992.4|93967.4|93896.5|93871.5|1768
1604410500000|2020-11-03 13:35:00|93914.1|93889.1|93965.4|93940.4|93968.3|93943.3|93879.2|93854.2|1618
1604410800000|2020-11-03 13:40:00|93965.3|93940.3|94035.2|94010.2|94038|94013|93940.6|93901.2|1494
1604411100000|2020-11-03 13:45:00|94035|94010|94037.1|94012.1|94043.9|94018.9|94015.5|93990.5|1417
1604411400000|2020-11-03 13:50:00|94036.9|94011.9|94121.8|94096.8|94140|94112.8|94036.8|94011.8|1391
1604411700000|2020-11-03 13:55:00|94121.5|94096.5|94084.3|94034.3|94165.2|94117.7|94023.4|93997.3|1592
1604412000000|2020-11-03 14:00:00|94085|94035|93926|93901|94085.5|94047.2|93922.3|93883.5|1706
1604412300000|2020-11-03 14:05:00|93925.8|93900.8|93896.2|93871.2|93948.3|93915.5|93880.8|93843.9|1503
1604412600000|2020-11-03 14:10:00|93896.1|93871.1|93900.2|93875.2|93930.4|93892.8|93882|93847.7|1243
1604412900000|2020-11-03 14:15:00|93900.7|93875.7|93815.2|93765.2|93901.8|93876.8|93805.9|93757.8|1360
1604413200000|2020-11-03 14:20:00|93816.1|93766.1|93674|93624|93824.7|93777.7|93661.1|93623|1492
1604413500000|2020-11-03 14:25:00|93674.9|93624.9|93614.7|93564.7|93690.9|93652.9|93614.4|93564.4|1062
1604413800000|2020-11-03 14:30:00|93614|93564|93694.9|93644.9|93711.2|93661.2|93576.9|93543|1247
1604414100000|2020-11-03 14:35:00|93694.5|93644.5|93832.2|93782.2|93840.6|93790.6|93690.5|93640.5|1215
1604414400000|2020-11-03 14:40:00|93831.1|93781.1|93906.8|93856.8|93918.2|93878.7|93820|93770|1158
1604414700000|2020-11-03 14:45:00|93908.1|93858.1|93938.7|93913.7|93989.7|93954.5|93890.2|93855.7|1135
1604415000000|2020-11-03 14:50:00|93941.1|93916.1|93955.2|93930.2|94007|93959.6|93894.8|93857.8|1196
1604415300000|2020-11-03 14:55:00|93954.9|93929.9|93974|93924|94011.4|93974.4|93912|93879.1|1442
1604415600000|2020-11-03 15:00:00|93973.9|93923.9|93829.1|93804.1|93978.2|93932.2|93697.8|93647.8|1939
1604415900000|2020-11-03 15:05:00|93829.3|93804.3|93813.7|93763.7|93854.5|93820.4|93770.3|93720.3|1858
1604416200000|2020-11-03 15:10:00|93812.5|93762.5|93755.5|93705.5|93816.5|93771.7|93723.7|93673.7|1883
1604416500000|2020-11-03 15:15:00|93754.8|93704.8|93644.6|93594.6|93763.8|93713.8|93620.5|93573.9|1770
1604416800000|2020-11-03 15:20:00|93648.3|93598.3|93645.1|93595.1|93699.7|93649.7|93592.7|93552.8|1711
1604417100000|2020-11-03 15:25:00|93645.6|93595.6|93827.2|93777.2|93845.8|93795.8|93645.3|93595.3|1714
1604417400000|2020-11-03 15:30:00|93828.7|93778.7|93796.2|93746.2|93837.4|93788.9|93756.9|93719.7|1687
1604417700000|2020-11-03 15:35:00|93795|93745|93913.3|93863.3|93926.1|93876.1|93779.7|93745|1761
1604418000000|2020-11-03 15:40:00|93914.6|93864.6|93834.1|93784.1|93944.1|93894.1|93791|93741|1635
1604418300000|2020-11-03 15:45:00|93835.5|93785.5|93746.5|93696.5|93858|93808|93730.9|93690.8|1808
1604418600000|2020-11-03 15:50:00|93746.9|93696.9|93655.4|93605.4|93747.9|93705|93580.6|93530.6|1992
1604418900000|2020-11-03 15:55:00|93654.6|93604.6|93580.4|93530.4|93654.8|93614|93491.1|93454.7|1815
1604419200000|2020-11-03 16:00:00|93578.8|93528.8|93637|93612|93644.4|93614|93546.6|93513.9|1863
1604419500000|2020-11-03 16:05:00|93637.2|93612.2|93521.6|93496.6|93645.5|93612.2|93510.4|93460.4|1540
1604419800000|2020-11-03 16:10:00|93522.7|93497.7|93591.8|93541.8|93597.8|93547.8|93519.1|93475.2|1759
1604420100000|2020-11-03 16:15:00|93592.2|93542.2|93621.9|93571.9|93645|93598.6|93577.2|93527.2|1780
1604420400000|2020-11-03 16:20:00|93621.8|93571.8|93734.7|93684.7|93765.2|93715.2|93607.9|93567.3|1881
1604420700000|2020-11-03 16:25:00|93734.8|93684.8|93762.1|93712.1|93764.5|93714.5|93709.8|93659.8|1730
1604421000000|2020-11-03 16:30:00|93764.4|93714.4|93709|93659|93794.9|93744.9|93696.3|93646.3|1611
1604421300000|2020-11-03 16:35:00|93709.1|93659.1|93660.2|93610.2|93781.3|93731.3|93659.2|93609.2|1683
1604421600000|2020-11-03 16:40:00|93660.5|93610.5|93742.6|93692.6|93745.2|93695.2|93650.7|93600.7|1743
1604421900000|2020-11-03 16:45:00|93742.2|93692.2|93855.4|93805.4|93862.2|93812.2|93742.1|93692.1|1676
1604422200000|2020-11-03 16:50:00|93855.1|93805.1|93832.9|93782.9|93866.7|93829.5|93831.5|93781.5|1826
1604422500000|2020-11-03 16:55:00|93833.1|93783.1|93841.2|93791.2|93864.4|93814.4|93829.8|93779.8|1535
1604422800000|2020-11-03 17:00:00|93842|93792|93891.5|93841.5|93912.4|93862.4|93822.3|93772.3|1617
1604423100000|2020-11-03 17:05:00|93891.9|93841.9|93885.7|93835.7|93926.3|93887.6|93869.6|93833.3|1340
1604423400000|2020-11-03 17:10:00|93885.3|93835.3|93927.6|93877.6|93935.1|93885.1|93868.2|93832.2|1133
1604423700000|2020-11-03 17:15:00|93929.7|93879.7|93947.7|93897.7|93995.1|93945.1|93911.2|93872.2|1339
1604424000000|2020-11-03 17:20:00|93946.9|93896.9|93968.2|93918.2|93988.8|93939.9|93934.8|93884.8|1478
1604424300000|2020-11-03 17:25:00|93969.3|93919.3|93892.3|93842.3|94001|93951|93876.3|93826.3|1355
1604424600000|2020-11-03 17:30:00|93892.7|93842.7|93934.3|93884.3|93935.6|93885.6|93887|93837|1165
1604424900000|2020-11-03 17:35:00|93935.4|93885.4|93921.8|93871.8|93957.9|93907.9|93904.1|93854.1|998
1604425200000|2020-11-03 17:40:00|93921.9|93871.9|93929.1|93879.1|93930.8|93880.8|93904.3|93854.3|960
1604425500000|2020-11-03 17:45:00|93928.4|93878.4|94007.8|93957.8|94010.9|93960.9|93925.8|93875.8|1169
1604425800000|2020-11-03 17:50:00|94007.9|93957.9|94060.9|94010.9|94064|94014|94005.8|93955.8|1131
1604426100000|2020-11-03 17:55:00|94060.6|94010.6|94152.4|94102.4|94217.1|94167.1|94051.5|94001.5|1589
1604426400000|2020-11-03 18:00:00|94152|94102|94142.2|94092.2|94157.2|94107.2|94120.4|94070.4|1305
1604426700000|2020-11-03 18:05:00|94142|94092|94161.7|94111.7|94168|94118|94134.5|94084.5|1091
1604427000000|2020-11-03 18:10:00|94162.2|94112.2|94169.4|94119.4|94176.3|94126.3|94148.9|94098.9|882
1604427300000|2020-11-03 18:15:00|94169.3|94119.3|94139.4|94089.4|94181.8|94131.8|94112.1|94062.1|920
1604427600000|2020-11-03 18:20:00|94138.2|94088.2|94191.9|94141.9|94197.1|94147.1|94136.9|94086.9|1176
1604427900000|2020-11-03 18:25:00|94194.5|94144.5|94208.5|94158.5|94227.5|94177.5|94192.3|94142.3|1121
1604428200000|2020-11-03 18:30:00|94208.2|94158.2|94159.8|94134.8|94208.3|94158.3|94159.6|94115.1|1050
1604428500000|2020-11-03 18:35:00|94160.1|94135.1|94182.9|94157.9|94204.9|94161.6|94158.3|94118.9|861
1604428800000|2020-11-03 18:40:00|94182.6|94157.6|94162.1|94112.1|94209.9|94159.9|94147.7|94097.7|1050
1604429100000|2020-11-03 18:45:00|94161.9|94111.9|94200.5|94150.5|94202.5|94162.9|94156.7|94109|1244
1604429400000|2020-11-03 18:50:00|94200|94150|94195.3|94145.3|94207.1|94166.1|94176.3|94135.4|1311
1604429700000|2020-11-03 18:55:00|94195.1|94145.1|94354.1|94304.1|94368.4|94318.4|94184.9|94143.1|1530
1604430000000|2020-11-03 19:00:00|94351.6|94301.6|94301.4|94251.4|94352.7|94302.7|94238.7|94188.7|1465
1604430300000|2020-11-03 19:05:00|94301.1|94251.1|94364|94314|94378|94328|94293.4|94250|1305
1604430600000|2020-11-03 19:10:00|94365.9|94315.9|94303.5|94253.5|94365.9|94315.9|94235.2|94185.2|1568
1604430900000|2020-11-03 19:15:00|94305|94255|94277.5|94227.5|94345.4|94295.4|94261.5|94220.5|1170
1604431200000|2020-11-03 19:20:00|94279.1|94229.1|94312.9|94262.9|94318.7|94268.7|94263.1|94221.4|1061
1604431500000|2020-11-03 19:25:00|94312.8|94262.8|94332.7|94282.7|94340.4|94293.8|94278.7|94236.8|985
1604431800000|2020-11-03 19:30:00|94332.1|94282.1|94269.5|94219.5|94333|94283|94266|94216|1008
1604432100000|2020-11-03 19:35:00|94269.9|94219.9|94268.6|94243.6|94282.5|94244.8|94252.7|94211.9|759
1604432400000|2020-11-03 19:40:00|94268.4|94243.4|94274.1|94224.1|94294.4|94255|94255.3|94220.5|715
1604432700000|2020-11-03 19:45:00|94271.9|94221.9|94270.7|94220.7|94290.9|94251.7|94250.4|94215.5|765
1604433000000|2020-11-03 19:50:00|94271|94221|94276.5|94226.5|94289.6|94249.9|94258.3|94210.7|748
1604433300000|2020-11-03 19:55:00|94275.3|94225.3|94254.7|94204.7|94281.5|94239.6|94196|94146|1106
1604433600000|2020-11-03 20:00:00|94256.1|94206.1|94276.2|94226.2|94284.1|94239.2|94203.9|94153.9|1312
1604433900000|2020-11-03 20:05:00|94274.2|94224.2|94274.6|94224.6|94286.7|94236.7|94260.7|94210.7|1018
1604434200000|2020-11-03 20:10:00|94274.8|94224.8|94277.3|94227.3|94287.8|94237.8|94273.7|94223.7|881
1604434500000|2020-11-03 20:15:00|94277.4|94227.4|94282.3|94232.3|94288.8|94238.8|94263.5|94213.5|704
1604434800000|2020-11-03 20:20:00|94282.7|94232.7|94297.4|94247.4|94302.7|94252.7|94199.1|94149.1|1210
1604435100000|2020-11-03 20:25:00|94295.5|94245.5|94204.1|94154.1|94297.5|94247.5|94192.5|94142.5|1101
1604435400000|2020-11-03 20:30:00|94203.7|94153.7|94140.9|94090.9|94208.6|94158.6|94136.7|94086.7|1028
1604435700000|2020-11-03 20:35:00|94141.7|94091.7|94102.8|94052.8|94259.9|94131.2|94056.7|94006.7|1517
1604436000000|2020-11-03 20:40:00|94102.7|94052.7|94117.1|94067.1|94123.3|94073.3|94085.5|94035.5|1137
1604436300000|2020-11-03 20:45:00|94114.1|94064.1|94093.2|94043.2|94115.4|94065.4|94092.2|94042.2|878
1604436600000|2020-11-03 20:50:00|94089.5|94039.5|94098.3|94048.3|94113.9|94063.9|94089.1|94039.1|939
1604436900000|2020-11-03 20:55:00|94097.8|94047.8|94129.4|94079.4|94130.5|94080.5|94087.2|94037.2|1333
1604437200000|2020-11-03 21:00:00|94127.1|94077.1|94110.5|94060.5|94239.9|94189.9|94084.7|94034.7|1658
1604437500000|2020-11-03 21:05:00|94110.7|94060.7|94051.7|94001.7|94113.4|94063.4|94044.6|93994.6|1443
1604437800000|2020-11-03 21:10:00|94052|94002|94054.2|94004.2|94070.6|94020.6|94046.6|93996.6|840
1604438100000|2020-11-03 21:15:00|94054.3|94004.3|93927.1|93877.1|94055.2|94005.2|93926.7|93876.7|1027
1604438400000|2020-11-03 21:20:00|93926.3|93876.3|93888.1|93838.1|93926.3|93876.3|93888|93838|1064
1604438700000|2020-11-03 21:25:00|93887.7|93837.7|93911|93861|93917|93867|93886.9|93836.9|1342
1604439000000|2020-11-03 21:30:00|93910.9|93860.9|93831.3|93781.3|93913.5|93863.5|93826.4|93776.4|1914
1604439300000|2020-11-03 21:35:00|93831.1|93781.1|93840|93790|93855.8|93805.8|93829.6|93779.6|2083
1604439600000|2020-11-03 21:40:00|93842.2|93792.2|93800|93750|93852.7|93802.7|93777.2|93727.2|2190
1604439900000|2020-11-03 21:45:00|93799.8|93749.8|93761.1|93711.1|93890.3|93816|93752.9|93702.9|1557
1604440200000|2020-11-03 21:50:00|93758.7|93708.7|93718.2|93668.2|93941.3|93797.3|93707|93633.1|1673
1604440500000|2020-11-03 21:55:00|93717.7|93667.7|94069|93562.7|94069.9|93706.5|93717.7|93527.3|1633
1604440800000|2020-11-03 22:00:00|94334.4|93795.4|94023.3|93583.4|94334.4|93795.4|94002.4|93532.6|18
1604441100000|2020-11-03 22:05:00|93988.3|93449.3|94088.9|93549.9|94100.9|93597.8|93988.3|93449.3|119
1604441400000|2020-11-03 22:10:00|94073.6|93534.6|94077.1|93560.2|94093.2|93609.7|93970.6|93534.3|169
1604441700000|2020-11-03 22:15:00|94080.6|93541.6|93993.3|93587.2|94082.3|93596.4|93964|93501.1|208
1604442000000|2020-11-03 22:20:00|93959.5|93582.9|94012.2|93554.9|94083.2|93589.9|93959.5|93508|172
1604442300000|2020-11-03 22:25:00|94012.6|93554.4|93958.9|93545|94102.5|93597.2|93957.6|93496.9|107
1604442600000|2020-11-03 22:30:00|94050.6|93513.6|94016.1|93572.5|94079.8|93592.2|93958.9|93511.6|209
1604442900000|2020-11-03 22:35:00|94037.8|93561.4|94069.3|93547.5|94092|93602.3|93961.3|93522.6|461
1604443200000|2020-11-03 22:40:00|94011.6|93576|94026.3|93559.6|94067.1|93597.7|93969.5|93521|409
1604443500000|2020-11-03 22:45:00|93962.2|93558.3|93989.4|93566.4|94062.6|93606.8|93935.1|93527.6|400
1604443800000|2020-11-03 22:50:00|93984.2|93570.4|93993|93560.4|94037.3|93592.5|93959.5|93531|426
1604444100000|2020-11-03 22:55:00|93998.1|93553.5|93948.3|93524.1|94021.4|93565.5|93927.8|93490|461
1604444400000|2020-11-03 23:00:00|93951.2|93530.5|93826.5|93515.3|94006.1|93627.1|93795.2|93466.7|1093
1604444700000|2020-11-03 23:05:00|93819.5|93535.7|93690.5|93446.2|93847.3|93572.4|93651.5|93413.4|752
1604445000000|2020-11-03 23:10:00|93688.1|93457|93636.7|93405.9|93693.8|93458.1|93613|93395.7|1190
1604445300000|2020-11-03 23:15:00|93639.5|93400.2|93545|93312.7|93647.8|93436.8|93509|93284.4|1414
1604445600000|2020-11-03 23:20:00|93544.4|93312.4|93603.9|93360.7|93645.7|93371.8|93513|93304.2|1081
1604445900000|2020-11-03 23:25:00|93602.8|93361.5|93569.8|93325.8|93622.9|93371.9|93558.7|93309.2|793
1604446200000|2020-11-03 23:30:00|93569.5|93325.5|93504.6|93238.1|93583|93337.7|93415.9|93128.9|1236
1604446500000|2020-11-03 23:35:00|93503.5|93234.8|93500.1|93236.5|93542.8|93315|93303.2|93213.8|1167
1604446800000|2020-11-03 23:40:00|93515|93238.9|93512.7|93243.1|93539.4|93245.1|93422.5|93154.5|1215
1604447100000|2020-11-03 23:45:00|93519.3|93242.4|93539.7|93232.6|93582.3|93263.3|93481.7|93223.7|822
1604447400000|2020-11-03 23:50:00|93540|93233|93507.1|93240.5|93560|93257.7|93464.3|93211.7|695
1604447700000|2020-11-03 23:55:00|93509.6|93250.1|93458.8|93205.3|93537|93261.2|93458.8|93189.6|860
1604448000000|2020-11-04 00:00:00|93461.1|93205.1|93555.2|93319.8|93728.9|93411.9|93441|93175.2|1637
1604448300000|2020-11-04 00:05:00|93544|93277|93457.4|93217.7|93590.6|93372.6|93416.6|93139|1371
1604448600000|2020-11-04 00:10:00|93456.9|93218.3|93905.8|93343.8|93942.7|93380.7|93361.7|93124.8|553
1604448900000|2020-11-04 00:15:00|93902.7|93340.7|93890.5|93328.5|93946.1|93384.1|93850.3|93288.3|191
1604449200000|2020-11-04 00:20:00|93885.5|93323.5|93940.8|93378.8|93967|93405|93832|93270|483
1604449500000|2020-11-04 00:25:00|93944.4|93382.4|93715.2|93367.3|93953.9|93405.9|93581.2|93260|1234
1604449800000|2020-11-04 00:30:00|93715.7|93368|93733.8|93413|93830.8|93428.6|93621.9|93296.5|1502
1604450100000|2020-11-04 00:35:00|93733.7|93413.3|93854.9|93499.3|93980.7|93564.8|93677.6|93345|1808
1604450400000|2020-11-04 00:40:00|93855.5|93509.7|93956.7|93677.2|93981.8|93699|93755.6|93437.7|1802
1604450700000|2020-11-04 00:45:00|93956.2|93678.6|94020.3|93731.1|94191|93770.9|93931.1|93552.8|1959
1604451000000|2020-11-04 00:50:00|94014.6|93735.6|94136.2|94020.1|94189.8|94077.3|93968.4|93533.5|1567
1604451300000|2020-11-04 00:55:00|94135|94034.8|94490.7|94310.3|94551|94422|94085.9|93958|1440
1604451600000|2020-11-04 01:00:00|94475.1|94350.1|94296.5|94043.7|94577.4|94438.6|94248.2|94007.8|1926
1604451900000|2020-11-04 01:05:00|94296.4|94043.8|94196.7|94031|94366.2|94118|94158.6|93954.5|1561
1604452200000|2020-11-04 01:10:00|94196.8|94031.6|94309.7|94077.3|94327.1|94156.9|94095.4|93935|1714
1604452500000|2020-11-04 01:15:00|94266.3|94141.3|94287.6|94054.3|94366.7|94177.4|94102.5|93794.9|1667
1604452800000|2020-11-04 01:20:00|94292.9|94055.8|94212.6|94058.4|94292.9|94115.6|94139.3|93933.3|1663
1604453100000|2020-11-04 01:25:00|94214.6|94044.4|94469.2|94274.4|94644.8|94420.3|94214.6|94006|2082
1604453400000|2020-11-04 01:30:00|94474.4|94279.4|94471.2|94182.6|94751.4|94434.2|94312.4|94056|1892
1604453700000|2020-11-04 01:35:00|94488.1|94178.2|94604|94335|94778.3|94398.5|94260.7|93805|2072
1604454000000|2020-11-04 01:40:00|94599.9|94372.1|94462.9|94191.2|94655.1|94411|94461.3|94181|1748
1604454300000|2020-11-04 01:45:00|94462.6|94191.5|94458.1|94203.7|94574|94309.4|94446.9|94171|1400
1604454600000|2020-11-04 01:50:00|94456.3|94203.2|94371.3|94115.8|94489.3|94266.8|94255.6|94009.3|1623
1604454900000|2020-11-04 01:55:00|94370.9|94117.1|94477.9|94255.4|94514.8|94292.5|94328.7|94068|1661
1604455200000|2020-11-04 02:00:00|94476.7|94261.5|94464.8|94219.8|94530|94298|94434.9|94179.5|1387
1604455500000|2020-11-04 02:05:00|94504.3|94207|94531.7|94389|94593.9|94425.9|94449.7|94174|1720
1604455800000|2020-11-04 02:10:00|94531.4|94382.7|94437.2|94277.1|94575.8|94463|94422.2|94213|1553
1604456100000|2020-11-04 02:15:00|94437.3|94277.2|94757.3|94519.3|94898|94650.7|94371.8|94124.4|2011
1604456400000|2020-11-04 02:20:00|94753.9|94522.6|94972.2|94683.2|95093.1|94778.7|94540.9|94192|2163
1604456700000|2020-11-04 02:25:00|94971.2|94681.6|95061|94829.5|95363|95062.6|94901.6|94631.5|1950
1604457000000|2020-11-04 02:30:00|95067.9|94837.4|95312.3|95175.3|95414.5|95327.9|95002.1|94807|1849
1604457300000|2020-11-04 02:35:00|95330.7|95194.3|95583.3|95419.8|95642.3|95427.9|95229.3|95059.3|1887
1604457600000|2020-11-04 02:40:00|95567.9|95421.3|95864.4|95748.8|96038.8|95778.1|95515.7|95336.2|1640
1604457900000|2020-11-04 02:45:00|95860.1|95743.9|95821.7|95703.1|96062.3|95915.7|95743|95656.1|1748
1604458200000|2020-11-04 02:50:00|95826.9|95710.2|95536.2|95486.2|95927.1|95823.5|95476.8|95365.1|1711
1604458500000|2020-11-04 02:55:00|95502.7|95452.7|95711.1|95661.1|95840.1|95690.6|95495.4|95385|1943
1604458800000|2020-11-04 03:00:00|95717|95667|95284|94722|95815.3|95731.5|95071.3|94509.3|1837
1604459100000|2020-11-04 03:05:00|95271.6|94709.6|95259.7|95022.4|95583.9|95312.4|95178.2|94694.6|1974
1604459400000|2020-11-04 03:10:00|95257.5|95054.9|95268.2|95102.8|95344.5|95145.1|95110.4|94945.9|1905
1604459700000|2020-11-04 03:15:00|95268.1|95103.2|94878.4|94525.2|95278|95103.2|94594.5|94032.5|2124
1604460000000|2020-11-04 03:20:00|94903.2|94542.8|94890.2|94561.4|95041.7|94677.7|94742.8|94341.7|2112
1604460300000|2020-11-04 03:25:00|94889.9|94549.4|95198.5|94941.8|95253.1|94965.2|94632.9|94372.4|2026
1604460600000|2020-11-04 03:30:00|95198.3|94941.9|95135.3|94791.8|95272.9|95014.8|94727.9|94448.9|1777
1604460900000|2020-11-04 03:35:00|95135.6|94792.2|95202.7|94997.7|95316.8|95012|94904.9|94610.1|2012
1604461200000|2020-11-04 03:40:00|95204.2|94997.6|94784.7|94477.3|95255.4|95016|94775.1|94436.5|1727
1604461500000|2020-11-04 03:45:00|94793.9|94461.1|94779.5|94440.7|95021.6|94726.5|94684.3|94395.4|1674
1604461800000|2020-11-04 03:50:00|94775.6|94444.1|95223.5|94710.7|95341.8|94955.1|94700|94397.4|2002
1604462100000|2020-11-04 03:55:00|95214.9|94726|94984.7|94627|95270.8|95113.7|94930.9|94599|1820
1604462400000|2020-11-04 04:00:00|95000.6|94606.7|94947.8|94697.5|95086|94734.3|94933.9|94572|1238
1604462700000|2020-11-04 04:05:00|94985.4|94698.7|94983.7|94610.7|95184.2|94818.2|94960.5|94554.7|1807
1604463000000|2020-11-04 04:10:00|94983.9|94610.1|95025|94736.3|95149.9|94812|94919.2|94580.9|1414
1604463300000|2020-11-04 04:15:00|95026.1|94733.8|95227.8|94921.8|95279.1|94942.3|94947|94609.6|1430
1604463600000|2020-11-04 04:20:00|95223.8|94881.8|95311.1|94749.1|95382.1|95039.1|94813.2|94406|1762
1604463900000|2020-11-04 04:25:00|95311|94749|95277|94715|95394|94840.2|95077.7|94557.8|1318
1604464200000|2020-11-04 04:30:00|95225.2|94663.2|94917|94355|95353.3|94794.7|94777.6|94225.3|1058
1604464500000|2020-11-04 04:35:00|94909.9|94347.9|94982|94420|95015|94453|94798|94236|1420
1604464800000|2020-11-04 04:40:00|94981.7|94419.7|94966.9|94446.5|95135.5|94930.7|94825.2|94395.4|1701
1604465100000|2020-11-04 04:45:00|94970.2|94440|95019|94457|95277|94902.3|94877.7|94436.2|2005
1604465400000|2020-11-04 04:50:00|95022|94460|94878.5|94453|95089.2|94846.4|94800|94241|1397
1604465700000|2020-11-04 04:55:00|94878.2|94453.2|95122.8|94560.8|95143.4|94623.7|94878.2|94442.5|1302
1604466000000|2020-11-04 05:00:00|95102.5|94540.5|95101.4|94846.3|95326.5|94892.9|94928.6|94366.6|1332
1604466300000|2020-11-04 05:05:00|95103.7|94848.9|95255.1|94722.5|95584.7|95125.3|94838|94606.1|1438
1604466600000|2020-11-04 05:10:00|95294.8|94762.4|95034|94520|95327.5|94774.9|94932.2|94477.6|1565
1604466900000|2020-11-04 05:15:00|95016|94511|95039.9|94669.6|95287.6|94725.6|94878.3|94456.5|2143
1604467200000|2020-11-04 05:20:00|95035.2|94677.6|94864.6|94645.4|95286|94897.3|94852.4|94463.4|2056
1604467500000|2020-11-04 05:25:00|94862.6|94645.2|94880.5|94757.8|94917.5|94804.5|94800.3|94554.1|2027
1604467800000|2020-11-04 05:30:00|94883.5|94735.2|94897.6|94783|94960.2|94844|94821.5|94607.2|1163
1604468100000|2020-11-04 05:35:00|94897.4|94783.6|94835.4|94664.5|94960.1|94818.9|94797.9|94510.7|1550
1604468400000|2020-11-04 05:40:00|94835.1|94665.1|94921.9|94726.4|94970.8|94790|94831.8|94572.3|1960
1604468700000|2020-11-04 05:45:00|94927.6|94716.2|95221.8|94946.1|95394.7|95142.9|94910.6|94694|2000
1604469000000|2020-11-04 05:50:00|95243.2|94973.6|95146|94844.7|95364.9|95141.5|95113.7|94843.9|1710
1604469300000|2020-11-04 05:55:00|95146.6|94844.3|95181.7|94912.1|95244.5|94960.8|95040.1|94739.6|1971
1604469600000|2020-11-04 06:00:00|95167.7|94944.7|95282.6|95232.6|95389.2|95266.5|95124.7|94747.7|1846
1604469900000|2020-11-04 06:05:00|95281.5|95231.5|95216.6|94808|95391.7|95266|95063.9|94743.7|2023
1604470200000|2020-11-04 06:10:00|95247.7|94793.9|95223.2|94789.8|95360.3|95029.2|94930.4|94692.5|2243
1604470500000|2020-11-04 06:15:00|95223.1|94794.5|95225|94907.4|95384.5|95059.7|95123.2|94758.4|2153
1604470800000|2020-11-04 06:20:00|95194.1|94924.5|95210|94964.3|95394.9|95086.8|95138|94812|2055
1604471100000|2020-11-04 06:25:00|95242|94975.3|95265.4|95064.9|95364.5|95132.8|95106.6|94803.6|1513
1604471400000|2020-11-04 06:30:00|95265.3|95062.3|95206.5|94937.7|95339.1|95122|95104.4|94773.1|1698
1604471700000|2020-11-04 06:35:00|95206.4|94937.5|95285.4|95073.5|95334.4|95123.9|95174.7|94829.6|1829
1604472000000|2020-11-04 06:40:00|95278.6|95071.6|95375.6|95325.6|95513.4|95326.1|95176.2|94910.1|2091
1604472300000|2020-11-04 06:45:00|95375.3|95325.3|95356.6|95306.6|95452.5|95352.7|95330.9|95271.2|1666
1604472600000|2020-11-04 06:50:00|95364|95314|95469.5|95419.5|95562.1|95493.7|95336.3|95286.3|1481
1604472900000|2020-11-04 06:55:00|95469.4|95419.4|95288.1|95073.3|95484.4|95433.7|95214.1|94950.9|2117
1604473200000|2020-11-04 07:00:00|95244.1|95091.7|95267.8|95217.8|95434.2|95357.1|95092|94956.9|1892
1604473500000|2020-11-04 07:05:00|95267.5|95217.5|95206.3|95156.3|95308.7|95244.1|95172.7|95087.5|1597
1604473800000|2020-11-04 07:10:00|95200.5|95150.5|95314.8|95264.8|95330.3|95280.3|95199.5|95149.5|1592
1604474100000|2020-11-04 07:15:00|95314.3|95264.3|95389.4|95339.4|95429.9|95375.9|95307.5|95257.5|1492
1604474400000|2020-11-04 07:20:00|95389.3|95339.3|95368.4|95318.4|95533.7|95467.3|95348.7|95275.3|1793
1604474700000|2020-11-04 07:25:00|95366.3|95316.3|95508.7|95223.6|95716|95546.5|95330.8|95042.2|1717
1604475000000|2020-11-04 07:30:00|95581.2|95130.9|95537|95442.5|95716|95502.3|95348.2|95130.9|2089
1604475300000|2020-11-04 07:35:00|95527.3|95477.3|95617.1|95567.1|95690.3|95627.2|95527.3|95473|1990
1604475600000|2020-11-04 07:40:00|95617.5|95567.5|95525.8|95475.8|95760.9|95710.9|95520.8|95470.8|1915
1604475900000|2020-11-04 07:45:00|95527.6|95477.6|95665|95615|95755|95705|95524.3|95465|1888
1604476200000|2020-11-04 07:50:00|95668.5|95618.5|95392.9|95342.9|95693.9|95643.9|95372|95294.8|1392
1604476500000|2020-11-04 07:55:00|95394.1|95344.1|95312.9|95262.9|95563.5|95480.3|95312.9|95257|1207
1604476800000|2020-11-04 08:00:00|95313.8|95263.8|95068.3|95018.3|95333.3|95283.3|95056.9|95006.9|1257
1604477100000|2020-11-04 08:05:00|95067.5|95017.5|95140.3|95090.3|95312|95189.6|95058|95008|1230
1604477400000|2020-11-04 08:10:00|95169|95063|95063|95013|95169|95110.3|95030.7|94980.7|1198
1604477700000|2020-11-04 08:15:00|95063.2|95013.2|94891.8|94841.8|95072.1|95022.1|94813.1|94722.4|1169
1604478000000|2020-11-04 08:20:00|94893.3|94843.3|94502.1|94452.1|94897.7|94847.7|94491|94399.2|1177
1604478300000|2020-11-04 08:25:00|94503.8|94453.8|94567.3|94517.3|94796.5|94680|94503.1|94422.7|1560
1604478600000|2020-11-04 08:30:00|94567|94517|94541.7|94491.7|94662.8|94612.8|94473.6|94395.4|1821
1604478900000|2020-11-04 08:35:00|94541.8|94491.8|94492.8|94442.8|94543.2|94493.2|94422.4|94372.4|1791
1604479200000|2020-11-04 08:40:00|94493.4|94443.4|94561.7|94511.7|94610.1|94560.1|94457.7|94407.7|1687
1604479500000|2020-11-04 08:45:00|94562.2|94512.2|94422.4|94372.4|94565.1|94515.1|94373.2|94295.8|1740
1604479800000|2020-11-04 08:50:00|94422.6|94372.6|94597.8|94547.8|94613.2|94563.2|94393.6|94343.6|1689
1604480100000|2020-11-04 08:55:00|94605.2|94555.2|94673.5|94623.5|94689.9|94639.9|94577.1|94527.1|1563
1604480400000|2020-11-04 09:00:00|94674.1|94624.1|94687.1|94637.1|94719.3|94669.3|94618.1|94568.1|1708
1604480700000|2020-11-04 09:05:00|94687|94637|94581.9|94531.9|94692.4|94642.4|94568.3|94518.3|1479
1604481000000|2020-11-04 09:10:00|94580|94530|94660.8|94610.8|94661.2|94611.2|94551.1|94501.1|1501
1604481300000|2020-11-04 09:15:00|94660.6|94610.6|94539.1|94489.1|94663.5|94613.9|94531.3|94481.3|1371
1604481600000|2020-11-04 09:20:00|94539.8|94489.8|94558.4|94508.4|94577.4|94527.4|94517.9|94467.9|1396
1604481900000|2020-11-04 09:25:00|94558.5|94508.5|94557.8|94507.8|94607.4|94557.4|94525|94475|1390
1604482200000|2020-11-04 09:30:00|94557.9|94507.9|94521.6|94471.6|94570.7|94520.7|94505.7|94455.7|1473
1604482500000|2020-11-04 09:35:00|94526.1|94476.1|94472.6|94422.6|94557.3|94507.3|94408.7|94358.7|1445
1604482800000|2020-11-04 09:40:00|94470.1|94420.1|94478.1|94428.1|94596.5|94546.5|94441|94391|1688
1604483100000|2020-11-04 09:45:00|94477.4|94427.4|94117.7|94067.7|94484|94434|94098|94048|1934
1604483400000|2020-11-04 09:50:00|94117|94067|94236.2|94186.2|94283.8|94193.5|93952|93579.2|1930
1604483700000|2020-11-04 09:55:00|94236.3|94186.3|94337.4|93915|94476.9|94426.9|94134.2|93572.2|1834
1604484000000|2020-11-04 10:00:00|94094.6|93532.6|94723.3|94525.2|94806.8|94632|94027.5|93465.5|1839
1604484300000|2020-11-04 10:05:00|94729.2|94533.3|94557.2|94507.2|95161.7|94658.9|94543.7|94308|1835
1604484600000|2020-11-04 10:10:00|94557.9|94507.9|94535.5|94485.5|94563|94507.9|94486.4|94424|1623
1604484900000|2020-11-04 10:15:00|94535.6|94485.6|94671.9|94621.9|94714.2|94630.3|94454|94404|2098
1604485200000|2020-11-04 10:20:00|94671.7|94621.7|94627.1|94577.1|94726.1|94665.5|94602.2|94552.2|1913
1604485500000|2020-11-04 10:25:00|94627.3|94577.3|94546.2|94496.2|94627.8|94577.8|94528.5|94478.5|1477
1604485800000|2020-11-04 10:30:00|94545.4|94495.4|94596.6|94546.6|94622.5|94572.5|94543.3|94493.3|1541
1604486100000|2020-11-04 10:35:00|94598|94548|94492.1|94442.1|94616.4|94566.4|94487.6|94437.6|1509
1604486400000|2020-11-04 10:40:00|94492|94442|94450.5|94400.5|94540.8|94490.8|94399.6|94349.6|1634
1604486700000|2020-11-04 10:45:00|94451.2|94401.2|94239.5|94189.5|94451.7|94401.7|94222.2|94172.2|1683
1604487000000|2020-11-04 10:50:00|94240.4|94190.4|94181.7|94131.7|94281.7|94231.7|94180.4|94130.4|1582
1604487300000|2020-11-04 10:55:00|94184.2|94134.2|94163.8|94113.8|94193.3|94143.3|94101.2|94051.2|1781
1604487600000|2020-11-04 11:00:00|94162.9|94112.9|94273.3|94223.3|94289.2|94239.2|94162.3|94112.3|1713
1604487900000|2020-11-04 11:05:00|94274.6|94224.6|94200.5|94150.5|94276.1|94226.1|94154.7|94104.7|1589
1604488200000|2020-11-04 11:10:00|94200.2|94150.2|94101.5|94051.5|94200.6|94150.6|94080.1|94030.1|1692
1604488500000|2020-11-04 11:15:00|94102.1|94052.1|94286.3|94236.3|94311.4|94261.4|94071.9|94021.9|1951
1604488800000|2020-11-04 11:20:00|94287.2|94237.2|94344.3|94294.3|94385.2|94335.2|94258.4|94208.4|1618
1604489100000|2020-11-04 11:25:00|94345.9|94295.9|94262.7|94212.7|94348.5|94298.5|94241.7|94191.7|1600
1604489400000|2020-11-04 11:30:00|94263.1|94213.1|94202.7|94152.7|94268.6|94218.6|94184.5|94134.5|1576
1604489700000|2020-11-04 11:35:00|94206.5|94156.5|94095.9|94045.9|94212.4|94162.4|94045.8|93995.8|1689
1604490000000|2020-11-04 11:40:00|94096.8|94046.8|94101.2|94051.2|94166.9|94116.9|94081.9|94031.9|1712
1604490300000|2020-11-04 11:45:00|94101.5|94051.5|94005.3|93955.3|94119.4|94069.4|94002.3|93952.3|1833
1604490600000|2020-11-04 11:50:00|94005.9|93955.9|93906.6|93856.6|94007.5|93957.5|93906.1|93856.1|1774
1604490900000|2020-11-04 11:55:00|93907.3|93857.3|93926.2|93876.2|93944|93894|93856.6|93806.6|1661
1604491200000|2020-11-04 12:00:00|93925.7|93875.7|93915.9|93865.9|93929.9|93879.9|93830|93780|1727
1604491500000|2020-11-04 12:05:00|93916|93866|93832.1|93782.1|93931.2|93881.2|93816.8|93766.8|1525
1604491800000|2020-11-04 12:10:00|93832.7|93782.7|93589.4|93539.4|93832.8|93782.8|93587.5|93537.5|1766
1604492100000|2020-11-04 12:15:00|93590.5|93540.5|93529.6|93479.6|93613.4|93563.4|93480.7|93430.7|2114
1604492400000|2020-11-04 12:20:00|93529.1|93479.1|93476.3|93426.3|93583.4|93533.4|93442.5|93392.5|2139
1604492700000|2020-11-04 12:25:00|93476.7|93426.7|93469.4|93419.4|93590.3|93540.3|93447|93397|1994
1604493000000|2020-11-04 12:30:00|93469.7|93419.7|93467.1|93417.1|93481.7|93431.7|93392.6|93342.6|1950
1604493300000|2020-11-04 12:35:00|93466.2|93416.2|93330.4|93280.4|93466.4|93416.4|93301.8|93251.8|1916
1604493600000|2020-11-04 12:40:00|93328.8|93278.8|93569.2|93519.2|93693.5|93643.5|93318.1|93268.1|2103
1604493900000|2020-11-04 12:45:00|93569.3|93519.3|93554.3|93504.3|93605.7|93555.7|93450|93400|2009
1604494200000|2020-11-04 12:50:00|93554.7|93504.7|93392.3|93342.3|93574.6|93524.6|93360.2|93310.2|2095
1604494500000|2020-11-04 12:55:00|93391.4|93341.4|93420.3|93370.3|93482.4|93432.4|93373.6|93323.6|1963
1604494800000|2020-11-04 13:00:00|93419.7|93369.7|93408|93358|93507.6|93457.6|93385.8|93335.8|1824
1604495100000|2020-11-04 13:05:00|93407.9|93357.9|93516.3|93466.3|93542.1|93492.1|93399.2|93349.2|1975
1604495400000|2020-11-04 13:10:00|93516|93466|93516.2|93466.2|93563.4|93513.4|93496.3|93446.3|1794
1604495700000|2020-11-04 13:15:00|93515.6|93465.6|93432.2|93382.2|93524.4|93474.4|93424.4|93374.4|1860
1604496000000|2020-11-04 13:20:00|93430|93380|93482.4|93432.4|93562|93512|93418.3|93368.3|1852
1604496300000|2020-11-04 13:25:00|93481.9|93431.9|93390.5|93340.5|93503.9|93453.9|93381.3|93331.3|1610
1604496600000|2020-11-04 13:30:00|93390.9|93340.9|93422.6|93372.6|93504.8|93454.8|93390.9|93340.9|1871
1604496900000|2020-11-04 13:35:00|93425.8|93375.8|93529.9|93479.9|93639.5|93589.5|93415.7|93365.7|1856
1604497200000|2020-11-04 13:40:00|93529.2|93479.2|93605.8|93555.8|93679.1|93629.1|93481.1|93431.1|1921
1604497500000|2020-11-04 13:45:00|93605.6|93555.6|93580.5|93530.5|93611.2|93561.2|93448.2|93398.2|1952
1604497800000|2020-11-04 13:50:00|93581.6|93531.6|93540.1|93490.1|93606.9|93556.9|93461.4|93411.4|1887
1604498100000|2020-11-04 13:55:00|93539.7|93489.7|93708.8|93658.8|93744.6|93694.6|93511|93461|1922
1604498400000|2020-11-04 14:00:00|93709.2|93659.2|93547.6|93497.6|93753.8|93703.8|93542.2|93492.2|1803
1604498700000|2020-11-04 14:05:00|93547.3|93497.3|93555.4|93505.4|93615.8|93565.8|93508.1|93458.1|1765
1604499000000|2020-11-04 14:10:00|93555.3|93505.3|93723.6|93673.6|93730.6|93680.6|93554.8|93504.8|1771
1604499300000|2020-11-04 14:15:00|93719|93669|93719.5|93669.5|93747.8|93697.8|93637.8|93587.8|1741
1604499600000|2020-11-04 14:20:00|93720.3|93670.3|93856.4|93806.4|93871.7|93821.7|93686.2|93636.2|1808
1604499900000|2020-11-04 14:25:00|93857.4|93807.4|93795.7|93745.7|93867.6|93817.6|93760|93710|1321
1604500200000|2020-11-04 14:30:00|93796.3|93746.3|93787.3|93737.3|93811.1|93761.1|93702.4|93652.4|1195
1604500500000|2020-11-04 14:35:00|93790.2|93740.2|94041.5|93991.5|94056.7|94006.7|93759.3|93709.3|1257
1604500800000|2020-11-04 14:40:00|94041.4|93991.4|93903.8|93853.8|94082.3|94032.3|93903.8|93853.8|1227
1604501100000|2020-11-04 14:45:00|93904.3|93854.3|93812.8|93762.8|94012.9|93962.9|93810.6|93760.6|1265
1604501400000|2020-11-04 14:50:00|93811.3|93761.3|93736.1|93686.1|93887.7|93837.7|93735.7|93685.7|1674
1604501700000|2020-11-04 14:55:00|93736.3|93686.3|93578.7|93528.7|93739.8|93689.8|93562.8|93512.8|1922
1604502000000|2020-11-04 15:00:00|93577.2|93527.2|93326.3|93276.3|93596.2|93546.2|93316.4|93266.4|2014
1604502300000|2020-11-04 15:05:00|93326.5|93276.5|93452.7|93402.7|93468.6|93418.6|93324.6|93274.6|1763
1604502600000|2020-11-04 15:10:00|93452.5|93402.5|93398.5|93348.5|93577.8|93527.8|93320.5|93270.5|1922
1604502900000|2020-11-04 15:15:00|93400.7|93350.7|93333.3|93283.3|93411.2|93361.2|93327.9|93277.9|1841
1604503200000|2020-11-04 15:20:00|93333.2|93283.2|93222.8|93172.8|93342|93292|93204|93154|1890
1604503500000|2020-11-04 15:25:00|93223|93173|93325.3|93275.3|93388.3|93338.3|93215.6|93165.6|1942
1604503800000|2020-11-04 15:30:00|93325.2|93275.2|93039.9|92989.9|93326.9|93276.9|93036.4|92986.4|2009
1604504100000|2020-11-04 15:35:00|93039.2|92989.2|93222.9|93172.9|93241.1|93191.1|93019|92969|1991
1604504400000|2020-11-04 15:40:00|93223.3|93173.3|93151.8|93101.8|93229.2|93179.2|93143.6|93093.6|2007
1604504700000|2020-11-04 15:45:00|93151|93101|93102.9|93052.9|93180.1|93130.1|93074.1|93024.1|2032
1604505000000|2020-11-04 15:50:00|93102.7|93052.7|93218.1|93168.1|93276.2|93226.2|93079.5|93029.5|2054
1604505300000|2020-11-04 15:55:00|93218.3|93168.3|93227.6|93177.6|93233.3|93183.3|93106.2|93056.2|1955
1604505600000|2020-11-04 16:00:00|93229.7|93179.7|93286.3|93236.3|93306.5|93256.5|93215.3|93165.3|1929
1604505900000|2020-11-04 16:05:00|93285.1|93235.1|93499.1|93449.1|93499.9|93449.9|93269.4|93219.4|1703
1604506200000|2020-11-04 16:10:00|93495.8|93445.8|93626.3|93576.3|93628.8|93578.8|93480.6|93430.6|1845
1604506500000|2020-11-04 16:15:00|93626.5|93576.5|93424.8|93374.8|93670.1|93620.1|93422.9|93372.9|2014
1604506800000|2020-11-04 16:20:00|93422.7|93372.7|93353.6|93303.6|93430.7|93380.7|93293.5|93243.5|1864
1604507100000|2020-11-04 16:25:00|93353.4|93303.4|93333.4|93283.4|93356.2|93306.2|93242.3|93192.3|1762
1604507400000|2020-11-04 16:30:00|93332|93282|93266.9|93216.9|93380.6|93330.6|93263.8|93213.8|1853
1604507700000|2020-11-04 16:35:00|93266.1|93216.1|93219.2|93169.2|93386.4|93237.2|93216.4|93117.1|1997
1604508000000|2020-11-04 16:40:00|93219.9|93169.9|93226.6|93176.6|93380.7|93201.4|93072.7|92979.4|2201
1604508300000|2020-11-04 16:45:00|93226.9|93176.9|93040.2|92990.2|93276.4|93176.9|93038.9|92984.4|1787
1604508600000|2020-11-04 16:50:00|93040|92990|93029|92979|93125.3|93075.3|93019.6|92969.6|1681
1604508900000|2020-11-04 16:55:00|93027.8|92977.8|92960.5|92910.5|93040.3|92990.3|92905.7|92855.7|1895
1604509200000|2020-11-04 17:00:00|92961.8|92911.8|93044.6|92994.6|93066.1|93016.1|92956.3|92906.3|2079
1604509500000|2020-11-04 17:05:00|93046.9|92996.9|93112.6|93062.6|93123|93073|93038.9|92988.9|1821
1604509800000|2020-11-04 17:10:00|93111.1|93061.1|93163.1|93113.1|93189.2|93139.2|93045|92995|2012
1604510100000|2020-11-04 17:15:00|93163|93113|93125.9|93075.9|93175.8|93125.8|93107.9|93057.9|1871
1604510400000|2020-11-04 17:20:00|93123.7|93073.7|93051.4|93001.4|93127.4|93077.4|93040.7|92990.7|1761
1604510700000|2020-11-04 17:25:00|93051.2|93001.2|93047.7|92997.7|93081.5|93031.5|93033.8|92983.8|1865
1604511000000|2020-11-04 17:30:00|93047.9|92997.9|93009.9|92959.9|93126.5|93076.5|93008.5|92958.5|1659
1604511300000|2020-11-04 17:35:00|93009.5|92959.5|93025.3|92975.3|93035.9|92985.9|92990.6|92940.6|1559
1604511600000|2020-11-04 17:40:00|93025.4|92975.4|93050.3|93000.3|93051.1|93001.1|93008.6|92958.6|1601
1604511900000|2020-11-04 17:45:00|93047.5|92997.5|93052.6|93002.6|93071.1|93021.1|93021.6|92971.6|1417
1604512200000|2020-11-04 17:50:00|93052.4|93002.4|93130.9|93080.9|93166.3|93116.3|93051.8|93001.8|1675
1604512500000|2020-11-04 17:55:00|93131.2|93081.2|93067.6|93017.6|93141.3|93091.3|93055.4|93005.4|1760
1604512800000|2020-11-04 18:00:00|93064.7|93014.7|93168.7|93118.7|93185.5|93135.5|93060.5|93010.5|2170
1604513100000|2020-11-04 18:05:00|93168.3|93118.3|93122.2|93072.2|93173.7|93123.7|93106.8|93056.8|1954
1604513400000|2020-11-04 18:10:00|93122|93072|93064.8|93014.8|93149.1|93099.1|93050.5|93000.5|1694
1604513700000|2020-11-04 18:15:00|93064|93014|93071.5|93021.5|93087.5|93037.5|93058.1|93008.1|1624
1604514000000|2020-11-04 18:20:00|93071.6|93021.6|93102.8|93052.8|93131.1|93081.1|93067.2|93017.2|1512
1604514300000|2020-11-04 18:25:00|93102.5|93052.5|93082.5|93032.5|93115.8|93065.8|93073.7|93023.7|1678
1604514600000|2020-11-04 18:30:00|93081.1|93031.1|93039.1|92989.1|93105|93055|93019.1|92969.1|1502
1604514900000|2020-11-04 18:35:00|93039.3|92989.3|93059.3|93009.3|93066.2|93016.2|93023.7|92973.7|1431
1604515200000|2020-11-04 18:40:00|93059.6|93009.6|93223.2|93173.2|93238.4|93188.4|93058.1|93008.1|1805
1604515500000|2020-11-04 18:45:00|93220.1|93170.1|93148.1|93098.1|93225.7|93175.7|93065.4|93015.4|1731
1604515800000|2020-11-04 18:50:00|93149.1|93099.1|93208.7|93158.7|93223.5|93173.5|93148|93098|1606
1604516100000|2020-11-04 18:55:00|93208.3|93158.3|93206.9|93156.9|93231.2|93181.2|93189.4|93139.4|1495
1604516400000|2020-11-04 19:00:00|93207.2|93157.2|93234.5|93184.5|93236.8|93186.8|93168.7|93118.7|1561
1604516700000|2020-11-04 19:05:00|93234.6|93184.6|93240.3|93190.3|93288|93238|93209.3|93159.3|1507
1604517000000|2020-11-04 19:10:00|93240.1|93190.1|93248.3|93198.3|93252.3|93202.3|93211.5|93161.5|1360
1604517300000|2020-11-04 19:15:00|93247.8|93197.8|93189.2|93139.2|93279|93229|93185|93135|1775
1604517600000|2020-11-04 19:20:00|93189.3|93139.3|93153.1|93103.1|93192.2|93142.2|93142.1|93092.1|1869
1604517900000|2020-11-04 19:25:00|93153.5|93103.5|93169.3|93119.3|93173.8|93123.8|93153.2|93103.2|1809
1604518200000|2020-11-04 19:30:00|93169.6|93119.6|93168.2|93118.2|93203.9|93153.9|93161.1|93111.1|1665
1604518500000|2020-11-04 19:35:00|93168.3|93118.3|93205.8|93155.8|93241.5|93191.5|93129.8|93079.8|1505
1604518800000|2020-11-04 19:40:00|93206.2|93156.2|93313.9|93263.9|93338.8|93288.8|93202.2|93152.2|1309
1604519100000|2020-11-04 19:45:00|93313|93263|93301.7|93251.7|93320.1|93270.1|93267.7|93217.7|1048
1604519400000|2020-11-04 19:50:00|93303.1|93253.1|93154.7|93104.7|93303.5|93253.5|93145.4|93095.4|1092
1604519700000|2020-11-04 19:55:00|93154.8|93104.8|93129.6|93079.6|93162.1|93112.1|93118.8|93068.8|1127
1604520000000|2020-11-04 20:00:00|93129.4|93079.4|93189.6|93139.6|93251.9|93201.9|93109.1|93059.1|1231
1604520300000|2020-11-04 20:05:00|93189.7|93139.7|93231.9|93181.9|93261.4|93211.4|93189|93139|1225
1604520600000|2020-11-04 20:10:00|93231.7|93181.7|93250.6|93200.6|93263.3|93213.3|93228.1|93178.1|977
1604520900000|2020-11-04 20:15:00|93250.7|93200.7|93296.1|93246.1|93298.9|93248.9|93242.9|93192.9|1148
1604521200000|2020-11-04 20:20:00|93296|93246|93277.7|93227.7|93302.1|93252.1|93273.7|93223.7|1028
1604521500000|2020-11-04 20:25:00|93277.8|93227.8|93353.6|93303.6|93357.5|93307.5|93266.1|93216.1|1055
1604521800000|2020-11-04 20:30:00|93353.7|93303.7|93308.9|93258.9|93357.8|93307.8|93228.8|93146.9|1605
1604522100000|2020-11-04 20:35:00|93310.3|93260.3|93242.2|93192.2|93313|93263|93185.9|93135.9|1057
1604522400000|2020-11-04 20:40:00|93242.4|93192.4|93171|93121|93246.1|93196.1|93169.1|93119.1|1258
1604522700000|2020-11-04 20:45:00|93172.6|93122.6|93180.7|93130.7|93221.4|93171.4|93172.6|93122.6|1268
1604523000000|2020-11-04 20:50:00|93180.2|93130.2|93284|93234|93303.3|93253.3|93160.2|93110.2|1259
1604523300000|2020-11-04 20:55:00|93287.2|93237.2|93437.6|93387.6|93571.2|93391.2|93249.8|93199.8|1516
1604523600000|2020-11-04 21:00:00|93437|93387|93301.5|93251.5|93447.9|93397.9|93285.6|93235.6|1326
1604523900000|2020-11-04 21:05:00|93302.6|93252.6|93306.3|93256.3|93325.1|93275.1|93298.9|93248.9|931
1604524200000|2020-11-04 21:10:00|93305.6|93255.6|93279.2|93229.2|93314|93264|93278.6|93228.6|973
1604524500000|2020-11-04 21:15:00|93279.3|93229.3|93296.8|93246.8|93306|93256|93269.7|93219.7|620
1604524800000|2020-11-04 21:20:00|93293.9|93243.9|93279.2|93229.2|93301.9|93251.9|93275.8|93225.8|548
1604525100000|2020-11-04 21:25:00|93278.7|93228.7|93264.6|93214.6|93289|93239|93261.5|93211.5|528
1604525400000|2020-11-04 21:30:00|93263.5|93213.5|93250.3|93200.3|93266.2|93216.2|93249.1|93199.1|623
1604525700000|2020-11-04 21:35:00|93248.9|93198.9|93233.7|93183.7|93253.8|93203.8|93231.6|93181.6|462
1604526000000|2020-11-04 21:40:00|93233.1|93183.1|93177.5|93127.5|93241.8|93191.8|93106.4|93056.4|968
1604526300000|2020-11-04 21:45:00|93170.5|93120.5|93176.2|93126.2|93201.3|93151.3|93166.8|93116.8|1319
1604526600000|2020-11-04 21:50:00|93174.2|93124.2|93267.8|93115.3|93283|93160.1|93171.5|93083.3|1452
1604526900000|2020-11-04 21:55:00|93273.1|93110.7|93647.3|93084.3|93647.3|93147.2|93253.4|93032.8|1260
1604527200000|2020-11-04 22:00:00|93619.6|93056.6|93614.7|93051.7|93763.4|93200.4|93575|93014.1|120
1604527500000|2020-11-04 22:05:00|93612.5|93049.5|93595.1|93032.1|93622.8|93063.5|93558.5|92995.5|102
1604527800000|2020-11-04 22:10:00|93606.6|93043.6|93578.7|93015.7|93606.6|93063.5|93562.1|93004.6|154
1604528100000|2020-11-04 22:15:00|93571.7|93008.7|93543.2|92980.2|93589.8|93026.8|93504.4|92941.4|275
1604528400000|2020-11-04 22:20:00|93548.5|92985.5|93570.2|93007.2|93570.8|93007.8|93531|92968|192
1604528700000|2020-11-04 22:25:00|93541.4|92978.4|93580.7|93017.7|93601.2|93071.2|93541.4|92978.4|219
1604529000000|2020-11-04 22:30:00|93581.9|93018.9|93588.5|93025.5|93602.4|93071.2|93568|93005|278
1604529300000|2020-11-04 22:35:00|93585.1|93022.1|93577|93014|93599.6|93036.6|93553.7|92990.7|356
1604529600000|2020-11-04 22:40:00|93572.4|93009.4|93589.2|93026.2|93600.3|93037.3|93557|92994|460
1604529900000|2020-11-04 22:45:00|93562.5|92999.5|93582.6|93019.6|93647.1|93084.1|93556|92993|510
1604530200000|2020-11-04 22:50:00|93580.8|93017.8|93585.3|93022.3|93602|93039|93559.3|92996.3|437
1604530500000|2020-11-04 22:55:00|93583.9|93020.9|93590.6|93027.6|93608.7|93045.7|93568.2|93005.2|507
1604530800000|2020-11-04 23:00:00|93594.7|93031.7|93335|93088.8|93617.9|93099.4|93262.2|92985.7|656
1604531100000|2020-11-04 23:05:00|93334.3|93090|93349.4|93125.1|93387.1|93147.7|93320.1|93043.7|633
1604531400000|2020-11-04 23:10:00|93347.1|93127.8|93312.7|93097.6|93363.7|93149.8|93303.6|93087.6|945
1604531700000|2020-11-04 23:15:00|93313|93097.9|93242|93087|93315|93126.8|93236.2|93072.8|717
1604532000000|2020-11-04 23:20:00|93242.1|93086.9|93134.9|93084.9|93254.3|93097.5|93134.6|93040.5|799
1604532300000|2020-11-04 23:25:00|93134|93084|93192.5|93142.5|93244.2|93154.4|93132.7|93044.9|657
1604532600000|2020-11-04 23:30:00|93192.8|93142.8|93203.3|93153.3|93260.4|93168.2|93175.4|93106.5|805
1604532900000|2020-11-04 23:35:00|93203.5|93153.5|93301.8|93146|93358.5|93184.6|93195.1|93110.8|1013
1604533200000|2020-11-04 23:40:00|93301.9|93146.1|93234.7|93184.7|93330|93185.5|93225.4|93131.5|524
1604533500000|2020-11-04 23:45:00|93235.6|93185.6|93274.2|93143|93314.6|93190.7|93214.9|93118|653
1604533800000|2020-11-04 23:50:00|93274.1|93142.9|93261|93118.7|93277.9|93180.4|93203.4|93113.7|703
1604534100000|2020-11-04 23:55:00|93258|93122.1|93219.3|93169.3|93276|93183.9|93210|93122.1|685
1604534400000|2020-11-05 00:00:00|93220.9|93170.9|93197.1|93147.1|93299|93228.3|93197.1|93129.2|1258
1604534700000|2020-11-05 00:05:00|93197.5|93147.5|93219.5|93169.5|93225.7|93175.7|93194.1|93144.1|892
1604535000000|2020-11-05 00:10:00|93221.1|93171.1|93182.5|93132.5|93221.2|93171.2|93170.2|93120.2|927
1604535300000|2020-11-05 00:15:00|93182.3|93132.3|93181.8|93131.8|93184.8|93134.8|93160|93110|970
1604535600000|2020-11-05 00:20:00|93182.4|93132.4|93206.1|93156.1|93215.6|93165.6|93175.6|93125.6|854
1604535900000|2020-11-05 00:25:00|93205.9|93155.9|93193.4|93143.4|93206.3|93156.3|93176.5|93126.5|639
1604536200000|2020-11-05 00:30:00|93193.3|93143.3|93210.8|93160.8|93237.3|93187.3|93183.2|93133.2|1022
1604536500000|2020-11-05 00:35:00|93211.1|93161.1|93217.3|93167.3|93224.6|93174.6|93198.6|93148.6|594
1604536800000|2020-11-05 00:40:00|93218|93168|93207.2|93157.2|93232.3|93182.3|93205.4|93155.4|685
1604537100000|2020-11-05 00:45:00|93206.2|93156.2|93222.9|93172.9|93225.2|93175.2|93204.7|93154.7|488
1604537400000|2020-11-05 00:50:00|93223.7|93173.7|93259.1|93209.1|93260.3|93210.3|93212.8|93162.8|934
1604537700000|2020-11-05 00:55:00|93258.1|93208.1|93263.6|93213.6|93271.6|93221.6|93237.7|93187.7|968
1604538000000|2020-11-05 01:00:00|93260.6|93210.6|93384.3|93334.3|93415.7|93334.9|93236.9|93186.9|1428
1604538300000|2020-11-05 01:05:00|93385|93335|93469|93419|93473.7|93423.7|93373.1|93323.1|1438
1604538600000|2020-11-05 01:10:00|93469.2|93419.2|93481.3|93431.3|93497.5|93447.3|93429.9|93344.5|1248
1604538900000|2020-11-05 01:15:00|93476.5|93426.5|93449.2|93399.2|93484.4|93434.4|93440.1|93390.1|1003
1604539200000|2020-11-05 01:20:00|93449.8|93399.8|93439.1|93389.1|93450.1|93400.1|93421.5|93371.5|1005
1604539500000|2020-11-05 01:25:00|93439.3|93389.3|93415.4|93365.4|93439.8|93389.8|93408.4|93358.4|900
1604539800000|2020-11-05 01:30:00|93416.1|93366.1|93389.6|93339.6|93491.5|93441.5|93386.1|93336.1|1073
1604540100000|2020-11-05 01:35:00|93389.3|93339.3|93440|93390|93450.7|93400.7|93342.6|93292.6|1223
1604540400000|2020-11-05 01:40:00|93439.9|93389.9|93468.3|93418.3|93483.6|93433.6|93417.6|93367.6|1170
1604540700000|2020-11-05 01:45:00|93470.5|93420.5|93412.4|93362.4|93488|93438|93343.8|93293.8|1293
1604541000000|2020-11-05 01:50:00|93412.3|93362.3|93441.2|93391.2|93451.6|93401.6|93411.6|93361.6|1092
1604541300000|2020-11-05 01:55:00|93441.4|93391.4|93433|93383|93488.6|93438.6|93386.2|93259.8|1168
1604541600000|2020-11-05 02:00:00|93453.2|93403.2|93411|93361|93503.5|93417.3|93399.4|93305.5|1270
1604541900000|2020-11-05 02:05:00|93410.4|93360.4|93557.4|93428.4|93581.9|93486.8|93396|93333.3|1515
1604542200000|2020-11-05 02:10:00|93556.9|93428.1|93577.3|93527.3|93634.9|93538.6|93508.9|93415.6|1385
1604542500000|2020-11-05 02:15:00|93575.3|93525.3|93679.1|93629.1|93698.6|93629.9|93571.6|93521.6|1245
1604542800000|2020-11-05 02:20:00|93679|93629|93689.8|93639.8|93722.3|93648.7|93610.3|93524.6|1715
1604543100000|2020-11-05 02:25:00|93689.4|93639.4|93531.7|93481.7|93695.7|93645.7|93514.1|93448.8|1215
1604543400000|2020-11-05 02:30:00|93531.8|93481.8|93554.5|93504.5|93563.1|93513.1|93529|93479|1013
1604543700000|2020-11-05 02:35:00|93553.9|93503.9|93518.8|93468.8|93555.1|93505.1|93513|93463|1026
1604544000000|2020-11-05 02:40:00|93518.4|93468.4|93389|93339|93520.2|93470.2|93378.2|93293.8|1584
1604544300000|2020-11-05 02:45:00|93388.9|93338.9|93387.1|93337.1|93462.3|93371.4|93379|93301.1|1289
1604544600000|2020-11-05 02:50:00|93385.4|93335.4|93385.7|93335.7|93404.7|93354.7|93379.6|93329.6|1046
1604544900000|2020-11-05 02:55:00|93390.7|93340.7|93407.2|93357.2|93504.9|93454.9|93371.2|93321.2|1234
1604545200000|2020-11-05 03:00:00|93407.4|93357.4|93401.8|93351.8|93433.3|93383.3|93400.2|93350.2|1009
1604545500000|2020-11-05 03:05:00|93401.9|93351.9|93428.1|93378.1|93432|93382|93401.9|93351.9|597
1604545800000|2020-11-05 03:10:00|93428|93378|93436|93386|93446.5|93396.5|93415.6|93365.6|735
1604546100000|2020-11-05 03:15:00|93435.6|93385.6|93285.2|93126.7|93444.4|93393.3|93227.4|93117.6|1980
1604546400000|2020-11-05 03:20:00|93294.1|93115.4|93275.3|93225.3|93365.2|93272.1|93253.6|93103.5|1455
1604546700000|2020-11-05 03:25:00|93273.5|93223.5|93248.5|93198.5|93298.6|93248.6|93248.5|93167.9|864
1604547000000|2020-11-05 03:30:00|93253.1|93203.1|93261.1|93211.1|93285.6|93223.1|93232.6|93157.9|1069
1604547300000|2020-11-05 03:35:00|93263.1|93213.1|93273.8|93223.8|93330.2|93252.2|93255.3|93181.6|1250
1604547600000|2020-11-05 03:40:00|93273.7|93223.7|93275.4|93225.4|93286|93236|93263.2|93213.2|1266
1604547900000|2020-11-05 03:45:00|93274.4|93224.4|93263.6|93213.6|93287.7|93237.7|93258.8|93208.8|941
1604548200000|2020-11-05 03:50:00|93263.9|93213.9|93141.2|93091.2|93273.3|93223.3|93119.8|93038.9|1140
1604548500000|2020-11-05 03:55:00|93141.7|93091.7|93186.8|93136.8|93238.9|93188.9|93135.9|93085.9|1146
1604548800000|2020-11-05 04:00:00|93186.3|93136.3|93113.5|93063.5|93194.6|93144.6|93098.6|93048.6|994
1604549100000|2020-11-05 04:05:00|93113.6|93063.6|93127.8|93077.8|93138.9|93088.9|93111.6|93061.6|748
1604549400000|2020-11-05 04:10:00|93126.7|93076.7|93156.9|93106.9|93172.2|93122.2|93122.3|93072.3|809
1604549700000|2020-11-05 04:15:00|93157.6|93107.6|93146.6|93096.6|93157.8|93107.8|93138.1|93088.1|568
1604550000000|2020-11-05 04:20:00|93146.7|93096.7|93175.3|93125.3|93184.3|93134.3|93139.9|93089.9|647
1604550300000|2020-11-05 04:25:00|93175.8|93125.8|93180.6|93130.6|93185.3|93135.3|93166.6|93116.6|825
1604550600000|2020-11-05 04:30:00|93178.3|93128.3|93152.6|93102.6|93181.8|93131.8|93152.4|93102.4|776
1604550900000|2020-11-05 04:35:00|93152.8|93102.8|93145.3|93095.3|93163.5|93113.5|93134|93084|702
1604551200000|2020-11-05 04:40:00|93145.1|93095.1|93162.8|93112.8|93166.9|93116.9|93136|93086|705
1604551500000|2020-11-05 04:45:00|93162.6|93112.6|93167.5|93117.5|93172.1|93122.1|93150.6|93100.6|730
1604551800000|2020-11-05 04:50:00|93167|93117|93162|93112|93174.9|93124.9|93148.9|93098.9|731
1604552100000|2020-11-05 04:55:00|93163.1|93113.1|93165.8|93115.8|93176.5|93126.5|93149.1|93099.1|807
1604552400000|2020-11-05 05:00:00|93167.3|93117.3|93386.3|93233.4|93436.6|93341|93152.4|93102.4|1616
1604552700000|2020-11-05 05:05:00|93383.1|93238.2|93363|93228.2|93410.5|93300.1|93272|93165.4|2280
1604553000000|2020-11-05 05:10:00|93373.2|93231.5|93263.8|93213.8|93439.7|93319.2|93235.8|93164.4|1816
1604553300000|2020-11-05 05:15:00|93257.1|93207.1|93246.6|93196.6|93281.4|93231.4|93224|93174|887
1604553600000|2020-11-05 05:20:00|93247|93197|93254.3|93204.3|93263.4|93213.4|93240.5|93190.5|812
1604553900000|2020-11-05 05:25:00|93253.6|93203.6|93279.2|93229.2|93395.1|93285.1|93240.4|93182.8|1438
1604554200000|2020-11-05 05:30:00|93279.5|93229.5|93288.2|93238.2|93304.4|93254.4|93279.5|93229.5|852
1604554500000|2020-11-05 05:35:00|93288.3|93238.3|93233.2|93183.2|93293.5|93243.5|93229.7|93179.7|926
1604554800000|2020-11-05 05:40:00|93233.5|93183.5|93223.1|93173.1|93249|93199|93222.4|93172.4|894
1604555100000|2020-11-05 05:45:00|93224.8|93174.8|93091.4|93041.4|93224.8|93174.8|93048.7|92971.9|1092
1604555400000|2020-11-05 05:50:00|93091.1|93041.1|93091.2|93041.2|93317.9|93236.5|93070.9|93020.9|1140
1604555700000|2020-11-05 05:55:00|93092.1|93042.1|93092.6|93042.6|93132.2|93052.4|92987.4|92901.2|1917
1604556000000|2020-11-05 06:00:00|93092.4|93042.4|93099.2|93049.2|93108.9|93058.9|93061.2|93011.2|2006
1604556300000|2020-11-05 06:05:00|93098.4|93048.4|93133.6|93083.6|93166.4|93116.4|93091.8|93041.8|1280
1604556600000|2020-11-05 06:10:00|93134.6|93084.6|93113.1|93063.1|93136.2|93086.2|93104.6|93054.6|835
1604556900000|2020-11-05 06:15:00|93115.1|93065.1|93132.9|93082.9|93136.5|93086.5|93101.1|93051.1|860
1604557200000|2020-11-05 06:20:00|93136.1|93086.1|93108.7|93058.7|93136.8|93086.8|93103.2|93053.2|839
1604557500000|2020-11-05 06:25:00|93108|93058|93105.1|93055.1|93118.2|93068.2|93096.5|93046.5|894
1604557800000|2020-11-05 06:30:00|93106.2|93056.2|93129.3|93079.3|93134.7|93084.7|93101.9|93051.9|1800
1604558100000|2020-11-05 06:35:00|93132.6|93082.6|93148.5|93098.5|93151.1|93101.1|93114.8|93064.8|1031
1604558400000|2020-11-05 06:40:00|93147.5|93097.5|93150.2|93100.2|93156.3|93106.3|93127.2|93077.2|626
1604558700000|2020-11-05 06:45:00|93146.7|93096.7|93137.3|93087.3|93154.1|93104.1|93135.1|93085.1|653
1604559000000|2020-11-05 06:50:00|93136.8|93086.8|93200.3|93150.3|93208.6|93158.6|93136.6|93086.6|980
1604559300000|2020-11-05 06:55:00|93200.4|93150.4|93022.4|92721.2|93200.8|93150.8|92986.2|92721.2|932
1604559600000|2020-11-05 07:00:00|93025.5|92717.8|93069.7|93019.7|93181.4|93075.3|92909.1|92645.6|1764
1604559900000|2020-11-05 07:05:00|93070.1|93020.1|93119.6|93069.6|93137|93087|93056.6|93006.6|1631
1604560200000|2020-11-05 07:10:00|93119.4|93069.4|93102.2|93052.2|93148.7|93098.7|93080.9|93030.9|1559
1604560500000|2020-11-05 07:15:00|93104|93054|93030.3|92980.3|93115.7|93065.7|93021|92971|1648
1604560800000|2020-11-05 07:20:00|93016.7|92966.7|92786.8|92736.8|93022.3|92972.3|92786.8|92736.8|1752
1604561100000|2020-11-05 07:25:00|92787.2|92737.2|92710.5|92660.5|92879.3|92832.2|92689.5|92639.5|1753
1604561400000|2020-11-05 07:30:00|92709.9|92659.9|92892.2|92867.2|92914.6|92877.5|92690.8|92646.7|1748
1604561700000|2020-11-05 07:35:00|92890.6|92865.6|92874.7|92849.7|92906.9|92873.7|92841.6|92801.6|1674
1604562000000|2020-11-05 07:40:00|92874.2|92849.2|92929.2|92879.2|92929.2|92889.8|92833.5|92794.1|1655
1604562300000|2020-11-05 07:45:00|92925.4|92875.4|92843.8|92793.8|92939.6|92903.2|92831.5|92791.6|1558
1604562600000|2020-11-05 07:50:00|92845|92795|92861.1|92836.1|92901.8|92861.1|92836.5|92794.5|1463
1604562900000|2020-11-05 07:55:00|92860.2|92835.2|92898|92848|92908.9|92871.8|92823|92778.5|1447
1604563200000|2020-11-05 08:00:00|92898.4|92848.4|92907.4|92882.4|92997.3|92947.3|92868.9|92818.9|1236
1604563500000|2020-11-05 08:05:00|92907.5|92882.5|92777.1|92752.1|92914.4|92889.4|92724.1|92688.9|1187
1604563800000|2020-11-05 08:10:00|92779|92754|92708.8|92683.8|92793.6|92768.6|92668.4|92618.4|1153
1604564100000|2020-11-05 08:15:00|92709|92684|92562.7|92537.7|92730.6|92694.2|92561|92536|1108
1604564400000|2020-11-05 08:20:00|92562.8|92537.8|92576.7|92551.7|92665.6|92627.5|92562|92534.3|1223
1604564700000|2020-11-05 08:25:00|92578.3|92553.3|92640.4|92590.4|92720.5|92654.1|92534.9|92509.9|1235
1604565000000|2020-11-05 08:30:00|92644.8|92594.8|92641.5|92591.5|92761.1|92711.1|92632.5|92547.6|1142
1604565300000|2020-11-05 08:35:00|92642.6|92592.6|92708.5|92683.5|92747|92715.2|92603.3|92568.8|1198
1604565600000|2020-11-05 08:40:00|92707|92682|92754.6|92729.6|92775.1|92738.6|92646.4|92609.1|1179
1604565900000|2020-11-05 08:45:00|92768.2|92718.2|92839.9|92789.9|92872.1|92822.1|92709.4|92671.3|1245
1604566200000|2020-11-05 08:50:00|92840.5|92790.5|92884.2|92859.2|92946.2|92896.2|92837.3|92787.3|1160
1604566500000|2020-11-05 08:55:00|92884.5|92859.5|93078.3|92601.9|93233|92995.4|92825.5|92601.9|1225
1604566800000|2020-11-05 09:00:00|93061.8|92639.3|92757.8|92707.8|93141|92828.5|92755.9|92476.8|1135
1604567100000|2020-11-05 09:05:00|92756.1|92706.1|92603.9|92578.9|92773.1|92723.1|92590.8|92548.7|1147
1604567400000|2020-11-05 09:10:00|92604|92579|92528.5|92503.5|92616|92591|92518.7|92493.7|1058
1604567700000|2020-11-05 09:15:00|92528|92503|92423|92398|92536.1|92511.1|92416.1|92378.9|1108
1604568000000|2020-11-05 09:20:00|92423.7|92398.7|92531.6|92506.6|92580.8|92539.9|92423.7|92398.7|1107
1604568300000|2020-11-05 09:25:00|92531.5|92506.5|92537.2|92487.2|92680.9|92643.1|92527.3|92487.2|1125
1604568600000|2020-11-05 09:30:00|92533.2|92483.2|92550|92500|92629|92579|92501.7|92451.7|1149
1604568900000|2020-11-05 09:35:00|92548.5|92498.5|92485.7|92435.7|92580.6|92547.5|92447.3|92397.3|1151
1604569200000|2020-11-05 09:40:00|92484|92434|92355.7|92305.7|92492|92442|92323.2|92283.5|1178
1604569500000|2020-11-05 09:45:00|92359.6|92309.6|92364.6|92314.6|92390.9|92350|92320.4|92270.4|1120
1604569800000|2020-11-05 09:50:00|92366.6|92316.6|92230.9|92180.9|92366.9|92325.9|92217.1|92179.3|1115
1604570100000|2020-11-05 09:55:00|92231.8|92181.8|92341|92291|92366.6|92322.2|92217|92175.6|1146
1604570400000|2020-11-05 10:00:00|92345.4|92295.4|92355.4|92305.4|92430.9|92381.7|92306.7|92267.5|1116
1604570700000|2020-11-05 10:05:00|92357.6|92307.6|92260.6|92235.6|92387.1|92349.6|92235.8|92204|1239
1604571000000|2020-11-05 10:10:00|92260.5|92235.5|92311.6|92286.6|92338.7|92313.7|92260.2|92223.1|1508
1604571300000|2020-11-05 10:15:00|92312.5|92287.5|92224.3|92199.3|92332.3|92307.3|92220.7|92195.7|1390
1604571600000|2020-11-05 10:20:00|92224.2|92199.2|92138.5|92113.5|92243.6|92210.5|92123.4|92085.8|1510
1604571900000|2020-11-05 10:25:00|92139.6|92114.6|92140.2|92090.2|92214.5|92174.5|92123.2|92085.7|1594
1604572200000|2020-11-05 10:30:00|92140.5|92090.5|92158.7|92133.7|92212.2|92176.2|92046.1|92018.8|1591
1604572500000|2020-11-05 10:35:00|92156.6|92131.6|92121.1|92096.1|92157.6|92132.6|92091.3|92064.2|1509
1604572800000|2020-11-05 10:40:00|92122|92097|92176.8|92151.8|92221.1|92182.8|92079.1|92054.1|1471
1604573100000|2020-11-05 10:45:00|92176.7|92151.7|92227.2|92202.2|92253.3|92214|92149.4|92110.4|1480
1604573400000|2020-11-05 10:50:00|92227.4|92202.4|92127.3|92102.3|92267|92232.6|92126.5|92101.5|1617
1604573700000|2020-11-05 10:55:00|92127.6|92102.6|92050.5|92025.5|92153.8|92128.8|92035.9|92010.9|1661
1604574000000|2020-11-05 11:00:00|92050.3|92025.3|92101.8|92076.8|92102.8|92077.8|92006.8|91981.8|1542
1604574300000|2020-11-05 11:05:00|92101.9|92076.9|92156.2|92131.2|92156.8|92131.8|92056|92023.8|1562
1604574600000|2020-11-05 11:10:00|92157.2|92132.2|92081.6|92056.6|92158.9|92132.8|92064.8|92039.8|1764
1604574900000|2020-11-05 11:15:00|92081.7|92056.7|92012.9|91987.9|92109.9|92070.6|92000.4|91975.4|1693
1604575200000|2020-11-05 11:20:00|92012.7|91987.7|92002.4|91977.4|92077.9|92042.6|91996.5|91966.1|1662
1604575500000|2020-11-05 11:25:00|92000.1|91975.1|92158.2|92108.2|92214.1|92164.1|91998.8|91962.5|1531
1604575800000|2020-11-05 11:30:00|92159.1|92109.1|92219.1|92169.1|92229.3|92179.3|92100.1|92066.9|1730
1604576100000|2020-11-05 11:35:00|92220.3|92170.3|92212.8|92162.8|92273.4|92223.4|92177.2|92137.1|1515
1604576400000|2020-11-05 11:40:00|92211.8|92161.8|92213.2|92188.2|92279|92229|92184.3|92146.3|1639
1604576700000|2020-11-05 11:45:00|92213.6|92188.6|92207.5|92182.5|92289.5|92247.5|92172.2|92147.2|1860
1604577000000|2020-11-05 11:50:00|92206.7|92181.7|92288.5|92238.5|92291.9|92242.2|92193.1|92164.8|1690
1604577300000|2020-11-05 11:55:00|92286.5|92236.5|92289.5|92239.5|92296|92265.4|92192.4|92142.4|1374
1604577600000|2020-11-05 12:00:00|92291|92241|92323|92298|92327|92298|92230.6|92190.4|1711
1604577900000|2020-11-05 12:05:00|92321.8|92296.8|92345.6|92320.6|92383.1|92347.9|92298.3|92273.3|1719
1604578200000|2020-11-05 12:10:00|92345.4|92320.4|92353.1|92328.1|92400.1|92360.3|92341.6|92309.3|1491
1604578500000|2020-11-05 12:15:00|92352.9|92327.9|92178.3|92153.3|92357.4|92332.4|92138.4|92088.4|1673
1604578800000|2020-11-05 12:20:00|92176.8|92151.8|92034.7|92009.7|92213.7|92178|92025.1|91989.4|1683
1604579100000|2020-11-05 12:25:00|92035.7|92010.7|91999|91974|92091.5|92058.5|91997.9|91960.8|1591
1604579400000|2020-11-05 12:30:00|91999.5|91974.5|91910|91885|92040.3|92001.8|91875|91825|1957
1604579700000|2020-11-05 12:35:00|91909.5|91884.5|91957|91932|91977.5|91936.8|91908.1|91873.8|1640
1604580000000|2020-11-05 12:40:00|91956.7|91931.7|91891.9|91841.9|91993|91950.9|91867.3|91817.3|1813
1604580300000|2020-11-05 12:45:00|91890.8|91840.8|91896.2|91846.2|91995.1|91945.1|91878.7|91838.4|1874
1604580600000|2020-11-05 12:50:00|91895.6|91845.6|91880|91830|91897.5|91858.7|91781.4|91731.4|2004
1604580900000|2020-11-05 12:55:00|91879.9|91829.9|91776.4|91751.4|91928|91888.1|91750.7|91725.7|1883
1604581200000|2020-11-05 13:00:00|91775.3|91750.3|91754|91729|91814.6|91777.8|91721.5|91684.7|1884
1604581500000|2020-11-05 13:05:00|91753.8|91728.8|91608.2|91558.2|91804.7|91770.5|91584.3|91543.5|1774
1604581800000|2020-11-05 13:10:00|91608.3|91558.3|91548.3|91498.3|91674.7|91624.7|91491|91441|2082
1604582100000|2020-11-05 13:15:00|91548|91498|91754.8|91704.8|91768.4|91718.4|91526.3|91476.3|1993
1604582400000|2020-11-05 13:20:00|91756.3|91706.3|91795.4|91745.4|91855|91805|91740.9|91690.9|1830
1604582700000|2020-11-05 13:25:00|91795.6|91745.6|91976.8|91926.8|92069.2|92019.2|91781|91737.9|1690
1604583000000|2020-11-05 13:30:00|91978|91928|91915.2|91865.2|92065.8|92015.8|91860.5|91810.5|2150
1604583300000|2020-11-05 13:35:00|91913.1|91863.1|91977.3|91927.3|91997.3|91947.3|91834.6|91784.6|1900
1604583600000|2020-11-05 13:40:00|91977|91927|91883|91858|91980.3|91930.3|91883|91833.1|1622
1604583900000|2020-11-05 13:45:00|91881.7|91856.7|91865.4|91815.4|91899.7|91864.2|91745.9|91695.9|1683
1604584200000|2020-11-05 13:50:00|91865.7|91815.7|91818|91768|91873.9|91823.9|91733.3|91683.3|1660
1604584500000|2020-11-05 13:55:00|91818.4|91768.4|91872.1|91847.1|91907.8|91857.8|91788.2|91738.2|1809
1604584800000|2020-11-05 14:00:00|91885.7|91835.7|91898.8|91848.8|91917.4|91879.3|91812|91762|1615
1604585100000|2020-11-05 14:05:00|91898.3|91848.3|92049.3|91999.3|92123.3|92073.3|91858.1|91808.1|1931
1604585400000|2020-11-05 14:10:00|92047.8|91997.8|92098.5|92048.5|92144.6|92105.1|91991.2|91944.3|1728
1604585700000|2020-11-05 14:15:00|92097.1|92047.1|92151.6|92101.6|92153|92103|92059|92009|1465
1604586000000|2020-11-05 14:20:00|92151.5|92101.5|92076.2|92051.2|92233|92183|92073|92038.7|1786
1604586300000|2020-11-05 14:25:00|92075.8|92050.8|91927.8|91877.8|92092.4|92053.1|91925.2|91875.2|1205
1604586600000|2020-11-05 14:30:00|91928|91878|91954.7|91904.7|91986.6|91936.6|91883|91833|1185
1604586900000|2020-11-05 14:35:00|91954.6|91904.6|91891.2|91841.2|91967.3|91917.3|91890.4|91840.4|1108
1604587200000|2020-11-05 14:40:00|91891.6|91841.6|91856.5|91806.5|91955.3|91905.3|91850.2|91802.1|1881
1604587500000|2020-11-05 14:45:00|91856.9|91806.9|91929.4|91879.4|91929.9|91879.9|91772|91722|1816
1604587800000|2020-11-05 14:50:00|91930.1|91880.1|91859.6|91834.6|91930.1|91880.1|91808.9|91758.9|1646
1604588100000|2020-11-05 14:55:00|91858.4|91833.4|91883.7|91833.7|91885.4|91837.6|91818.8|91770.9|1964
1604588400000|2020-11-05 15:00:00|91883|91833|91845|91795|91883|91833|91748.1|91698.1|2026
1604588700000|2020-11-05 15:05:00|91846.4|91796.4|91788.4|91738.4|91885.5|91835.5|91774.4|91724.4|1948
1604589000000|2020-11-05 15:10:00|91786.4|91736.4|91828.2|91778.2|91900.7|91850.7|91777.2|91727.2|2059
1604589300000|2020-11-05 15:15:00|91826.9|91776.9|91763.8|91713.8|91838.3|91788.3|91730.1|91680.1|1910
1604589600000|2020-11-05 15:20:00|91764.2|91714.2|91659.8|91609.8|91781.9|91731.9|91638.3|91588.3|2051
1604589900000|2020-11-05 15:25:00|91659.1|91609.1|91904.6|91854.6|91906.6|91856.6|91659.1|91609.1|2022
1604590200000|2020-11-05 15:30:00|91904.5|91854.5|91866.4|91816.4|91919.5|91869.5|91830.9|91780.9|1838
1604590500000|2020-11-05 15:35:00|91865.9|91815.9|91775.2|91725.2|91878.8|91839.9|91772.3|91722.3|1908
1604590800000|2020-11-05 15:40:00|91773.5|91723.5|91669.6|91619.6|91808.9|91758.9|91669.2|91619.2|1680
1604591100000|2020-11-05 15:45:00|91669.4|91619.4|91667.7|91617.7|91706.3|91656.3|91621.9|91571.9|1720
1604591400000|2020-11-05 15:50:00|91667.4|91617.4|91637.1|91587.1|91676.9|91627.5|91593.2|91543.2|1783
1604591700000|2020-11-05 15:55:00|91636.9|91586.9|91587.3|91537.3|91662.2|91612.2|91553|91503|1920
1604592000000|2020-11-05 16:00:00|91587.1|91537.1|91641.7|91591.7|91643.1|91593.1|91509.5|91473.7|2031
1604592300000|2020-11-05 16:05:00|91641.6|91591.6|91690.7|91640.7|91763.5|91713.5|91620.1|91570.1|1909
1604592600000|2020-11-05 16:10:00|91688.9|91638.9|91816.5|91766.5|91894.9|91844.9|91687.7|91637.7|1925
1604592900000|2020-11-05 16:15:00|91816.6|91766.6|91814.4|91764.4|91864.4|91814.4|91789.8|91739.8|1829
1604593200000|2020-11-05 16:20:00|91812.9|91762.9|91719.9|91669.9|91819.6|91769.6|91705.3|91655.3|1702
1604593500000|2020-11-05 16:25:00|91720.2|91670.2|91771.1|91721.1|91791.4|91741.4|91696.1|91646.1|1974
1604593800000|2020-11-05 16:30:00|91771|91721|91784.8|91734.8|91793.3|91743.3|91740|91690|1761
1604594100000|2020-11-05 16:35:00|91783.6|91733.6|91894.3|91844.3|92033.9|91983.9|91777.2|91727.2|2075
1604594400000|2020-11-05 16:40:00|91893.6|91843.6|91978|91928|91994.8|91944.8|91877|91827|1778
1604594700000|2020-11-05 16:45:00|91977.4|91927.4|91845|91795|91977.4|91927.4|91843.7|91793.7|1870
1604595000000|2020-11-05 16:50:00|91842.9|91792.9|91882.6|91832.6|91902.1|91852.1|91807.6|91757.6|1753
1604595300000|2020-11-05 16:55:00|91884.2|91834.2|91920.8|91870.8|92002.1|91952.1|91870.3|91820.3|1842
1604595600000|2020-11-05 17:00:00|91920.6|91870.6|91876.7|91851.7|91927.1|91877.1|91855.4|91807.8|1808
1604595900000|2020-11-05 17:05:00|91876.5|91851.5|91932.6|91882.6|91997.5|91947.5|91848.4|91810.8|1658
1604596200000|2020-11-05 17:10:00|91932.7|91882.7|92010.2|91960.2|92040.2|91990.2|91920.1|91881|1456
1604596500000|2020-11-05 17:15:00|92010.3|91960.3|92065.9|92015.9|92122.2|92072.2|91993.9|91946.8|1626
1604596800000|2020-11-05 17:20:00|92065.7|92015.7|92051.8|92001.8|92096.9|92046.9|92036.7|91986.7|1674
1604597100000|2020-11-05 17:25:00|92051.7|92001.7|92204.4|92154.4|92224.1|92174.1|92017.7|91967.7|1685
1604597400000|2020-11-05 17:30:00|92204.3|92154.3|92153.5|92103.5|92205.1|92155.1|92149.9|92099.9|1599
1604597700000|2020-11-05 17:35:00|92153.6|92103.6|92070.6|92020.6|92163.2|92113.2|92054.2|92004.2|1587
1604598000000|2020-11-05 17:40:00|92072.7|92022.7|92034.8|91984.8|92116.9|92066.9|92014.3|91964.3|1468
1604598300000|2020-11-05 17:45:00|92034.9|91984.9|91905.9|91880.9|92041|91991|91903.2|91866.6|1601
1604598600000|2020-11-05 17:50:00|91905.3|91880.3|91915.7|91865.7|91928|91898.6|91880.5|91838.6|1123
1604598900000|2020-11-05 17:55:00|91915.5|91865.5|91926.1|91876.1|91932.5|91895.3|91901.5|91855.4|1193
1604599200000|2020-11-05 18:00:00|91926|91876|91845.4|91795.4|91963.9|91913.9|91822.9|91772.9|1706
1604599500000|2020-11-05 18:05:00|91848.4|91798.4|91876|91826|91891.4|91841.4|91825.5|91775.5|1407
1604599800000|2020-11-05 18:10:00|91876.1|91826.1|91940.8|91890.8|91942.9|91892.9|91868.8|91818.8|1444
1604600100000|2020-11-05 18:15:00|91940.6|91890.6|91963.4|91913.4|92043.4|91993.4|91932.3|91882.3|1185
1604600400000|2020-11-05 18:20:00|91963.8|91913.8|92004.6|91954.6|92026.9|91977.9|91961|91911|1342
1604600700000|2020-11-05 18:25:00|92004.8|91954.8|92027.3|91977.3|92041|91991|91987.2|91947.3|1471
1604601000000|2020-11-05 18:30:00|92026.2|91976.2|91968.7|91943.7|92028.7|91978.7|91965.8|91918.6|1080
1604601300000|2020-11-05 18:35:00|91967.6|91942.6|91930.8|91880.8|91985.8|91947.2|91928.6|91878.6|1001
1604601600000|2020-11-05 18:40:00|91930.7|91880.7|91947.8|91897.8|91950.9|91913.3|91888.5|91839.5|1053
1604601900000|2020-11-05 18:45:00|91930.5|91905.5|91854.8|91804.8|91943.1|91905.5|91795.5|91745.5|1364
1604602200000|2020-11-05 18:50:00|91854.7|91804.7|91880.8|91830.8|91897.6|91847.6|91843.7|91793.7|1162
1604602500000|2020-11-05 18:55:00|91881|91831|92302.5|91739.5|92384.9|91898.8|91868|91625.2|999
1604602800000|2020-11-05 19:00:00|92215.6|91652.6|91781.3|91731.3|92215.6|91834.3|91738.1|91563.6|1914
1604603100000|2020-11-05 19:05:00|91780.9|91730.9|91785.7|91735.7|91801.8|91751.8|91757.9|91707.9|1263
1604603400000|2020-11-05 19:10:00|91785.6|91735.6|91803.6|91753.6|91808.9|91758.9|91751.9|91701.9|1396
1604603700000|2020-11-05 19:15:00|91802.5|91752.5|91810.5|91760.5|91823|91773|91796.7|91746.7|1123
1604604000000|2020-11-05 19:20:00|91810.7|91760.7|91761.6|91711.6|91813.2|91763.2|91727.5|91677.5|1374
1604604300000|2020-11-05 19:25:00|91761.1|91711.1|91762.4|91712.4|91771.5|91721.5|91625.9|91575.9|1528
1604604600000|2020-11-05 19:30:00|91761.9|91711.9|91693.3|91643.3|91777.5|91727.5|91687.2|91637.2|1304
1604604900000|2020-11-05 19:35:00|91693.6|91643.6|91780.2|91730.2|91866|91816|91680.2|91630.2|1589
1604605200000|2020-11-05 19:40:00|91780.1|91730.1|91688.7|91638.7|91800.8|91750.8|91683.2|91633.2|1632
1604605500000|2020-11-05 19:45:00|91687.9|91637.9|91715.2|91665.2|91719.6|91669.6|91633|91583|1496
1604605800000|2020-11-05 19:50:00|91715.1|91665.1|91847.5|91797.5|91884.7|91834.7|91694.2|91644.2|1577
1604606100000|2020-11-05 19:55:00|91846.6|91796.6|91747.5|91697.5|91847.9|91797.9|91737.6|91687.6|1717
1604606400000|2020-11-05 20:00:00|91745|91695|91633.1|91583.1|91751.7|91701.7|91610.2|91560.2|1573
1604606700000|2020-11-05 20:05:00|91631.6|91581.6|91797.4|91747.4|91804.2|91754.2|91630.7|91580.7|1634
1604607000000|2020-11-05 20:10:00|91796.8|91746.8|91877.3|91827.3|91879.4|91829.4|91777.5|91727.5|1299
1604607300000|2020-11-05 20:15:00|91877.6|91827.6|91848.1|91798.1|91884.1|91834.1|91843.2|91793.2|1173
1604607600000|2020-11-05 20:20:00|91848.8|91798.8|91807.3|91757.3|91848.8|91798.8|91805|91755|867
1604607900000|2020-11-05 20:25:00|91807.2|91757.2|91816.9|91766.9|91822.4|91772.4|91796.2|91746.2|817
1604608200000|2020-11-05 20:30:00|91817|91767|91928.9|91878.9|91942.6|91892.6|91805.5|91755.5|1054
1604608500000|2020-11-05 20:35:00|91928.8|91878.8|91990.6|91940.6|92007.1|91957.1|91910.7|91860.7|1328
1604608800000|2020-11-05 20:40:00|91990.4|91940.4|91906|91856|92010.2|91960.2|91900.4|91850.4|1377
1604609100000|2020-11-05 20:45:00|91904.9|91854.9|91877.2|91827.2|91909.9|91859.9|91867.6|91817.6|969
1604609400000|2020-11-05 20:50:00|91877.1|91827.1|91834.4|91784.4|91883.8|91833.8|91825.7|91775.7|1506
1604609700000|2020-11-05 20:55:00|91835.2|91785.2|91746.8|91696.8|91870.4|91820.4|91685.2|91635.2|1576
1604610000000|2020-11-05 21:00:00|91748.1|91698.1|91813.5|91763.5|91965.3|91834|91744.7|91694.7|1267
1604610300000|2020-11-05 21:05:00|91813.6|91763.6|91819.3|91769.3|91820.2|91770.2|91802.1|91752.1|642
1604610600000|2020-11-05 21:10:00|91817|91767|91751.1|91701.1|91826|91776|91734.7|91684.7|838
1604610900000|2020-11-05 21:15:00|91750.4|91700.4|91773.8|91723.8|91785.1|91735.1|91748.8|91698.8|681
1604611200000|2020-11-05 21:20:00|91772.6|91722.6|91776.5|91726.5|91777.4|91727.4|91758.5|91708.5|720
1604611500000|2020-11-05 21:25:00|91776.4|91726.4|91772.2|91722.2|91779.6|91729.6|91759.1|91709.1|695
1604611800000|2020-11-05 21:30:00|91772.3|91722.3|91762.3|91712.3|91775.9|91725.9|91756|91706|754
1604612100000|2020-11-05 21:35:00|91762.5|91712.5|91759.1|91709.1|91769.6|91719.6|91757.1|91707.1|489
1604612400000|2020-11-05 21:40:00|91759.2|91709.2|91770.4|91720.4|91775.8|91725.8|91751.7|91701.7|706
1604612700000|2020-11-05 21:45:00|91770.2|91720.2|91709.9|91659.9|91811.9|91724.1|91655.7|91594.3|871
1604613000000|2020-11-05 21:50:00|91710.4|91660.4|91733.8|91683.8|91777.8|91693|91689.9|91639.9|888
1604613300000|2020-11-05 21:55:00|91733.9|91683.9|92080.9|91624.2|92267.4|91704.4|91710.1|91286.3|1143
1604613600000|2020-11-05 22:00:00|92115.5|91552.5|92259.8|91696.8|92259.8|91696.8|92010|91517.4|41
1604614500000|2020-11-05 22:15:00|92225.2|91662.2|92225.2|91662.2|92225.2|91662.2|92225.2|91662.2|1
1604615100000|2020-11-05 22:25:00|92119.8|91556.8|92088.6|91525.6|92139.2|91576.2|92076|91513|73
1604615400000|2020-11-05 22:30:00|92108.8|91545.8|92122.6|91559.6|92141|91578|92076.2|91513.2|184
1604615700000|2020-11-05 22:35:00|92115.1|91552.1|92134.8|91571.8|92177.8|91614.8|92075.7|91512.7|271
1604616000000|2020-11-05 22:40:00|92132.8|91569.8|92126.8|91563.8|92146.4|91583.4|92067.8|91504.8|214
1604616300000|2020-11-05 22:45:00|92104.7|91541.7|91972.6|91409.6|92191.8|91628.8|91950.2|91409.1|210
1604616600000|2020-11-05 22:50:00|91995.1|91432.1|91958.1|91468.2|92014.9|91578.1|91901|91404|360
1604616900000|2020-11-05 22:55:00|91953.9|91481.4|91947.3|91534.7|91970.8|91578.1|91924.2|91462|335
1604617200000|2020-11-05 23:00:00|91953.1|91540.9|91717.1|91550.7|91994.9|91599.2|91695.6|91455.3|1418
1604617500000|2020-11-05 23:05:00|91717|91550.3|91762|91574.6|91777.8|91596.3|91697.2|91524.5|683
1604617800000|2020-11-05 23:10:00|91758|91576|91913.9|91863.9|91932.7|91865.4|91737.7|91554.4|875
1604618100000|2020-11-05 23:15:00|91913.8|91863.8|91930.7|91880.7|91950.5|91888.4|91889.1|91807.3|799
1604618400000|2020-11-05 23:20:00|91923.3|91873.3|91927.4|91599.9|91942.4|91884.1|91771.7|91523.6|1435
1604618700000|2020-11-05 23:25:00|91926|91598.8|91933.2|91793.1|91970.3|91865.5|91754.8|91560.4|1267
1604619000000|2020-11-05 23:30:00|91933.6|91791.6|91928.6|91878.6|91966.7|91880.5|91894|91776.9|747
1604619300000|2020-11-05 23:35:00|91928.4|91878.4|91953.2|91724.4|91980.9|91887.3|91878.9|91593.2|1081
1604619600000|2020-11-05 23:40:00|91957.2|91724.2|91956.3|91704.9|92011.1|91733.6|91931.4|91665.8|959
1604619900000|2020-11-05 23:45:00|91956.2|91704.7|91817|91533.9|92006.2|91743.8|91770|91485|1156
1604620200000|2020-11-05 23:50:00|91814.5|91541.4|91990.1|91729.6|92039.7|91767.4|91778.6|91510.8|2213
1604620500000|2020-11-05 23:55:00|92008.7|91728.4|91993.2|91713.9|92063.9|91780|91961.6|91693.8|1287
1604620800000|2020-11-06 00:00:00|91993.1|91713.4|91935|91672.6|92036.2|91762.2|91911.4|91656.2|1452
1604621100000|2020-11-06 00:05:00|91928.9|91677.1|91874.7|91543.3|91982.9|91710.3|91868.3|91527.4|1381
1604621400000|2020-11-06 00:10:00|91873.7|91543.5|91884.2|91565.7|91915.3|91574.2|91854|91523.6|1132
1604621700000|2020-11-06 00:15:00|91883.4|91565.6|91907.9|91576.9|91934.5|91610.1|91871.6|91544.2|1016
1604622000000|2020-11-06 00:20:00|91908|91575.9|91877.9|91592.7|91924.8|91626.3|91828.9|91557.5|991
1604622300000|2020-11-06 00:25:00|91879|91593.9|91948.7|91641.5|91955.6|91654.8|91819.4|91494.1|1244
1604622600000|2020-11-06 00:30:00|91948.8|91641.6|91966.2|91767.9|91995|91770.3|91754.9|91552|1193
1604622900000|2020-11-06 00:35:00|91971.6|91764.7|91946.8|91737.5|92008.5|91795.7|91924.2|91705.7|1069
1604623200000|2020-11-06 00:40:00|91943.3|91739.4|91965.7|91822.7|92045.5|91833|91924.2|91714.7|1103
1604623500000|2020-11-06 00:45:00|91965.8|91832.4|91980.7|91815.7|92085.6|91866.6|91913.3|91812.3|1040
1604623800000|2020-11-06 00:50:00|91980|91814.5|91929.5|91879.5|92006|91888.2|91927.2|91804.2|1077
1604624100000|2020-11-06 00:55:00|91968.1|91842.2|92007.6|91957.6|92079.5|91963.8|91925.9|91812.1|1226
1604624400000|2020-11-06 01:00:00|92007.8|91957.8|92106.8|92056.8|92170.1|92120.1|92005.4|91955.4|1510
1604624700000|2020-11-06 01:05:00|92098.7|92048.7|92161|92111|92201.1|92120.4|92094.5|92005.6|1802
1604625000000|2020-11-06 01:10:00|92160|92110|92172.5|91996.9|92263.3|92177.3|92138.9|91977.5|2010
1604625300000|2020-11-06 01:15:00|92176.2|91994.2|92150.6|92100.6|92211.8|92120.3|92146|91981.7|1636
1604625600000|2020-11-06 01:20:00|92149.8|92099.8|92121.2|92071.2|92197.1|92120.9|92119.1|92069.1|1327
1604625900000|2020-11-06 01:25:00|92120|92070|92090.9|92040.9|92127.6|92077.6|92089.6|92039.6|1285
1604626200000|2020-11-06 01:30:00|92090.4|92040.4|92125.2|92075.2|92160.6|92078.3|92084.5|92028.2|1370
1604626500000|2020-11-06 01:35:00|92124.3|92074.3|92137.4|92087.4|92145.2|92095.2|92109.9|92059.9|1399
1604626800000|2020-11-06 01:40:00|92136.2|92086.2|92114.8|92064.8|92143.5|92093.5|92094.3|92044.3|1284
1604627100000|2020-11-06 01:45:00|92113.6|92063.6|92090.3|92040.3|92315.4|92195.3|92051.2|91982.3|1808
1604627400000|2020-11-06 01:50:00|92089.3|92039.3|92067.5|92017.5|92168.5|92086.5|92063|91981.9|1423
1604627700000|2020-11-06 01:55:00|92063.1|92013.1|92012.8|91962.8|92068|92018|91983.9|91933.9|1324
1604628000000|2020-11-06 02:00:00|92013.6|91963.6|92039.4|91989.4|92063.6|91993.8|92006.7|91923.5|1260
1604628300000|2020-11-06 02:05:00|92039.2|91989.2|92017.7|91967.7|92062.9|91989.8|91998|91908.9|998
1604628600000|2020-11-06 02:10:00|92017.5|91967.5|92088.5|91948.6|92166|92003.6|91998.5|91905.9|1274
1604628900000|2020-11-06 02:15:00|92088.8|91948.8|91996|91861.3|92094.4|92003.5|91932.6|91832.9|1902
1604629200000|2020-11-06 02:20:00|91992.8|91863.2|92021.1|91971.1|92101.1|91982.7|91955|91837.4|1648
1604629500000|2020-11-06 02:25:00|92021.2|91971.2|92041.4|91991.4|92138.8|92042.3|92014.2|91964.2|1357
1604629800000|2020-11-06 02:30:00|92041.5|91991.5|92047.2|91997.2|92069|92019|92022.4|91972.4|1203
1604630100000|2020-11-06 02:35:00|92046.9|91996.9|92038.9|91988.9|92059.6|92009.6|92016.8|91966.8|1154
1604630400000|2020-11-06 02:40:00|92038.8|91988.8|92033.4|91983.4|92048.4|91998.4|92026|91976|1016
1604630700000|2020-11-06 02:45:00|92032.9|91982.9|92095.3|92045.3|92101|92051|91996.6|91946.6|1259
1604631000000|2020-11-06 02:50:00|92095.2|92045.2|92081.4|92031.4|92095.7|92045.7|92066|92016|1079
1604631300000|2020-11-06 02:55:00|92081|92031|92037.5|91987.5|92082|92032|92015.9|91965.9|1348
1604631600000|2020-11-06 03:00:00|92037|91987|92011.2|91961.2|92059.5|91989.3|91855.6|91633.6|1804
1604631900000|2020-11-06 03:05:00|92012.7|91962.7|91998.1|91948.1|92060.6|91968.3|91989.7|91903.7|830
1604632200000|2020-11-06 03:10:00|92001.1|91951.1|92018.9|91968.9|92030.4|91980.4|91987.4|91937.4|841
1604632500000|2020-11-06 03:15:00|92019.8|91969.8|91959.4|91909.4|92023.3|91973.3|91950.7|91900.7|1063
1604632800000|2020-11-06 03:20:00|91960.8|91910.8|91937.6|91887.6|91968.3|91918.3|91920.1|91870.1|1126
1604633100000|2020-11-06 03:25:00|91936.9|91886.9|92019.5|91969.5|92048.5|91983.2|91936.7|91886.7|1332
1604633400000|2020-11-06 03:30:00|92016.3|91966.3|92058.9|92008.9|92062.9|92012.9|91999.7|91949.7|1195
1604633700000|2020-11-06 03:35:00|92056.2|92006.2|92050.9|92000.9|92070.8|92020.8|92045.5|91995.5|868
1604634000000|2020-11-06 03:40:00|92050.8|92000.8|92047.8|91997.8|92066.5|92016.5|92024.9|91974.9|759
1604634300000|2020-11-06 03:45:00|92048.9|91998.9|92047.3|91997.3|92073.5|92023.5|92040|91990|930
1604634600000|2020-11-06 03:50:00|92046.8|91996.8|92093.3|92043.3|92096.3|92046.3|92045.6|91995.6|843
1604634900000|2020-11-06 03:55:00|92093.6|92043.6|92095.9|92045.9|92241.3|92191.3|92081.7|92000.6|1150
1604635200000|2020-11-06 04:00:00|92097.1|92047.1|92105.8|92055.8|92192.7|92142.7|92082.7|92032.7|1280
1604635500000|2020-11-06 04:05:00|92107|92057|92256.2|92206.2|92256.2|92206.2|92098.8|92048.8|1148
1604635800000|2020-11-06 04:10:00|92256.8|92206.8|92440|92390|92510.9|92431.1|92256|92206|1282
1604636100000|2020-11-06 04:15:00|92440.8|92390.8|92368.7|92318.7|92473.7|92423.7|92361.6|92291|1163
1604636400000|2020-11-06 04:20:00|92367.8|92317.8|92345.8|92295.8|92383.9|92333.9|92333.1|92283.1|963
1604636700000|2020-11-06 04:25:00|92346.3|92296.3|92352|92302|92371.9|92321.9|92337.7|92287.7|850
1604637000000|2020-11-06 04:30:00|92353.2|92303.2|92337.4|92287.4|92365.6|92315.6|92283.8|92233.8|870
1604637300000|2020-11-06 04:35:00|92338.6|92288.6|92342.9|92292.9|92346.1|92296.9|92321.9|92277.5|921
1604637600000|2020-11-06 04:40:00|92342.4|92292.4|92337.4|92287.4|92345.5|92295.5|92332.8|92282.8|797
1604637900000|2020-11-06 04:45:00|92337.2|92287.2|92334.1|92284.1|92345|92295|92312.1|92268.7|730
1604638200000|2020-11-06 04:50:00|92334|92284|92333.9|92283.9|92339.9|92289.9|92328.5|92278.5|551
1604638500000|2020-11-06 04:55:00|92332.9|92282.9|92342.3|92292.3|92349.5|92299.5|92327.9|92277.9|800
1604638800000|2020-11-06 05:00:00|92342.4|92292.4|92337.2|92287.2|92351|92301|92314.6|92264.6|717
1604639100000|2020-11-06 05:05:00|92338.4|92288.4|92311.8|92261.8|92341.8|92291.8|92311.8|92261.8|768
1604639400000|2020-11-06 05:10:00|92312.2|92262.2|92300.7|92250.7|92314.3|92264.3|92298|92248|684
1604639700000|2020-11-06 05:15:00|92300.5|92250.5|92312.3|92262.3|92312.8|92262.8|92282.8|92232.8|773
1604640000000|2020-11-06 05:20:00|92312.5|92262.5|92313.3|92263.3|92324.1|92274.1|92304.6|92254.6|634
1604640300000|2020-11-06 05:25:00|92313.2|92263.2|92275|92225|92316.5|92266.5|92256.2|92206.2|559
1604640600000|2020-11-06 05:30:00|92277.6|92227.6|92299|92249|92302.5|92252.5|92266|92216|745
1604640900000|2020-11-06 05:35:00|92298.7|92248.7|92314.3|92264.3|92318.7|92268.7|92291.8|92241.8|647
1604641200000|2020-11-06 05:40:00|92314.4|92264.4|92340.7|92290.7|92368|92318|92305.9|92255.9|809
1604641500000|2020-11-06 05:45:00|92340.3|92290.3|92365.8|92315.8|92383|92333|92337.1|92287.1|817
1604641800000|2020-11-06 05:50:00|92365.9|92315.9|92360.1|92310.1|92380.6|92330.6|92356.1|92306.1|942
1604642100000|2020-11-06 05:55:00|92360.2|92310.2|92375.6|92325.6|92379.7|92329.7|92352.9|92302.9|955
1604642400000|2020-11-06 06:00:00|92375.3|92325.3|92368.5|92318.5|92387.9|92337.9|92362.5|92312.5|1007
1604642700000|2020-11-06 06:05:00|92367.2|92317.2|92359.7|92309.7|92379.6|92329.6|92344.3|92294.3|858
1604643000000|2020-11-06 06:10:00|92360|92310|92319.2|92269.2|92377.8|92327.8|92314.2|92264.2|1089
1604643300000|2020-11-06 06:15:00|92319.1|92269.1|92306.1|92256.1|92323.8|92273.8|92275.2|92225.2|1010
1604643600000|2020-11-06 06:20:00|92307.4|92257.4|92300.1|92250.1|92323.7|92273.7|92299.6|92249.6|920
1604643900000|2020-11-06 06:25:00|92300.7|92250.7|92277.2|92227.2|92315.6|92265.6|92267.3|92217.3|1134
1604644200000|2020-11-06 06:30:00|92277.7|92227.7|92246|92196|92286|92236|92234.8|92184.8|1044
1604644500000|2020-11-06 06:35:00|92245.9|92195.9|92226.4|92176.4|92248.4|92198.4|92220.6|92170.6|1006
1604644800000|2020-11-06 06:40:00|92227.9|92177.9|92161.1|92111.1|92229.8|92179.8|92148|92098|1155
1604645100000|2020-11-06 06:45:00|92161.7|92111.7|92175.6|92125.6|92180.1|92130.1|92144.4|92094.4|1067
1604645400000|2020-11-06 06:50:00|92176.2|92126.2|92182.6|92132.6|92192.8|92142.8|92149|92099|944
1604645700000|2020-11-06 06:55:00|92182.1|92132.1|92120.3|92070.3|92197.5|92137.9|92103|92007.2|886
1604646000000|2020-11-06 07:00:00|92121.9|92071.9|92121.8|92071.8|92220.7|92090.1|92092|91986.3|1440
1604646300000|2020-11-06 07:05:00|92119.9|92069.9|92127.2|92077.2|92131.1|92090.1|92102.1|92057|1305
1604646600000|2020-11-06 07:10:00|92129.4|92079.4|92132.8|92082.8|92137.5|92101.2|92082.5|92039.1|1334
1604646900000|2020-11-06 07:15:00|92133.9|92083.9|92172.2|92147.2|92212.9|92176|92115.4|92071.2|1210
1604647200000|2020-11-06 07:20:00|92172.6|92147.6|92050.6|92000.6|92181.9|92147.6|92034.3|91984.3|1470
1604647500000|2020-11-06 07:25:00|92048.6|91998.6|91930.8|91880.8|92053.4|92003.4|91902.9|91863.7|1374
1604647800000|2020-11-06 07:30:00|91930.3|91880.3|91862.9|91812.9|91940.6|91902.8|91860.5|91810.5|1663
1604648100000|2020-11-06 07:35:00|91862.8|91812.8|91804.3|91754.3|91864.6|91828.2|91791.1|91750|1484
1604648400000|2020-11-06 07:40:00|91802|91752|91787.3|91737.3|91822.8|91775.4|91729.2|91681.5|1342
1604648700000|2020-11-06 07:45:00|91787.5|91737.5|91741.3|91691.3|91809.1|91771.3|91725.8|91687.9|1579
1604649000000|2020-11-06 07:50:00|91741.5|91691.5|91784.7|91734.7|91798.4|91748.4|91700.9|91650.9|1328
1604649300000|2020-11-06 07:55:00|91785.4|91735.4|91718.3|91693.3|91786.7|91736.7|91690.8|91665.8|1597
1604649600000|2020-11-06 08:00:00|91716.8|91691.8|91562.8|91512.8|91732.4|91697.3|91554.4|91504.4|1104
1604649900000|2020-11-06 08:05:00|91559.4|91509.4|91439.1|91389.1|91564.7|91533.6|91417.5|91367.5|1126
1604650200000|2020-11-06 08:10:00|91438.9|91388.9|91733.1|91683.1|91733.1|91683.1|91403.3|91353.3|1149
1604650500000|2020-11-06 08:15:00|91731.3|91681.3|91696.7|91671.7|91765.3|91735.1|91689.4|91661.8|1388
1604650800000|2020-11-06 08:20:00|91696.6|91671.6|91716.5|91691.5|91745.3|91715.2|91648.7|91598.7|1566
1604651100000|2020-11-06 08:25:00|91716.8|91691.8|91791.3|91741.3|91836.9|91786.9|91692.3|91650.4|1757
1604651400000|2020-11-06 08:30:00|91791.8|91741.8|91777.9|91727.9|91807.9|91767.5|91724.7|91687.6|1658
1604651700000|2020-11-06 08:35:00|91777.7|91727.7|91664.8|91614.8|91779.1|91753|91652.2|91602.2|1724
1604652000000|2020-11-06 08:40:00|91665.1|91615.1|91827.6|91777.6|91857.4|91807.4|91665|91615|1705
1604652300000|2020-11-06 08:45:00|91827.5|91777.5|91849|91824|91889.5|91847.1|91799|91762.8|1574
1604652600000|2020-11-06 08:50:00|91848|91823|91899.2|91874.2|91912.3|91879.2|91782.7|91757.7|1415
1604652900000|2020-11-06 08:55:00|91900.7|91875.7|92134.6|92084.6|92155.9|92105.9|91897.9|91855.2|1793
1604653200000|2020-11-06 09:00:00|92134.4|92084.4|92060|92010|92170.9|92120.9|91948.5|91898.5|1840
1604653500000|2020-11-06 09:05:00|92059.7|92009.7|92266.2|92216.2|92283.1|92233.1|92049.8|91999.8|1826
1604653800000|2020-11-06 09:10:00|92267|92217|92257.3|92207.3|92291|92250.5|92227.9|92177.9|1716
1604654100000|2020-11-06 09:15:00|92256.3|92206.3|92209.1|92159.1|92259|92209|92204|92154|1617
1604654400000|2020-11-06 09:20:00|92208.4|92158.4|92113.7|92063.7|92225.3|92175.3|92110.1|92060.1|1721
1604654700000|2020-11-06 09:25:00|92111.7|92061.7|92036.6|91986.6|92111.7|92061.7|91969.2|91919.2|1932
1604655000000|2020-11-06 09:30:00|92035.8|91985.8|91898.5|91848.5|92042.4|91992.4|91888.6|91838.6|1817
1604655300000|2020-11-06 09:35:00|91896.4|91846.4|91996.8|91946.8|92000.1|91950.1|91891.9|91841.9|1516
1604655600000|2020-11-06 09:40:00|91995.8|91945.8|91981.7|91931.7|92040.3|91990.3|91977.2|91927.2|1594
1604655900000|2020-11-06 09:45:00|91981.8|91931.8|91975.4|91950.4|91995.6|91965.4|91963.7|91913.7|1572
1604656200000|2020-11-06 09:50:00|91975.5|91950.5|92058.2|92008.2|92092.5|92049.7|91961.7|91936.7|1576
1604656500000|2020-11-06 09:55:00|92055.7|92005.7|92072|92022|92123|92073|91980.3|91955.3|1669
1604656800000|2020-11-06 10:00:00|92074.3|92024.3|92107.4|92057.4|92160.2|92121.4|92047.6|92003.3|1715
1604657100000|2020-11-06 10:05:00|92107.3|92057.3|91984.1|91934.1|92132.2|92091.9|91969.2|91927.9|1836
1604657400000|2020-11-06 10:10:00|91987|91937|92048|91998|92066.3|92016.3|91962.7|91929|1931
1604657700000|2020-11-06 10:15:00|92048.1|91998.1|92053.5|92028.5|92101.3|92062.9|92013.5|91976|1692
1604658000000|2020-11-06 10:20:00|92067.9|92017.9|91995.7|91945.7|92126.9|92076.9|91979.9|91941.9|1691
1604658300000|2020-11-06 10:25:00|91981.9|91956.9|91973.6|91923.6|92064.3|92027.9|91954.8|91904.8|1739
1604658600000|2020-11-06 10:30:00|91973|91923|91896.4|91846.4|91974.4|91924.4|91872.1|91822.1|1840
1604658900000|2020-11-06 10:35:00|91894.4|91844.4|91889.3|91839.3|91937|91887|91880.9|91830.9|1788
1604659200000|2020-11-06 10:40:00|91889.1|91839.1|91771.5|91721.5|91893.9|91843.9|91753.2|91703.2|1688
1604659500000|2020-11-06 10:45:00|91770.9|91720.9|91623.3|91573.3|91776.9|91726.9|91623.1|91573.1|1647
1604659800000|2020-11-06 10:50:00|91621.5|91571.5|91779.5|91729.5|91780.9|91730.9|91588.9|91538.9|1856
1604660100000|2020-11-06 10:55:00|91779.1|91729.1|91784.2|91734.2|91834.1|91784.1|91749.8|91699.8|1648
1604660400000|2020-11-06 11:00:00|91782.5|91732.5|91699.6|91649.6|91783.6|91741.7|91650.9|91600.9|1673
1604660700000|2020-11-06 11:05:00|91700.2|91650.2|91604.7|91554.7|91759.5|91709.5|91598.1|91548.1|1825
1604661000000|2020-11-06 11:10:00|91603.4|91553.4|91685|91635|91694.4|91644.4|91586.7|91536.7|1827
1604661300000|2020-11-06 11:15:00|91684.8|91634.8|91659|91609|91694.9|91644.9|91654.3|91604.3|1594
1604661600000|2020-11-06 11:20:00|91658.9|91608.9|91630|91580|91671.6|91621.6|91566.1|91516.1|1797
1604661900000|2020-11-06 11:25:00|91630.9|91580.9|91678.8|91653.8|91716.8|91669.3|91623.9|91573.9|1888
1604662200000|2020-11-06 11:30:00|91678.7|91653.7|91669.8|91644.8|91708.2|91662.2|91668.2|91628.9|1593
1604662500000|2020-11-06 11:35:00|91670.7|91645.7|91650.7|91625.7|91677|91646.2|91635.9|91608.2|1457
1604662800000|2020-11-06 11:40:00|91650.8|91625.8|91603.7|91578.7|91706.3|91665|91603.4|91567|1591
1604663100000|2020-11-06 11:45:00|91603.2|91578.2|91607.2|91582.2|91621.6|91588.6|91577.4|91534.8|1551
1604663400000|2020-11-06 11:50:00|91607|91582|91610.1|91585.1|91612.7|91587.7|91572.6|91534.8|1434
1604663700000|2020-11-06 11:55:00|91610.3|91585.3|91696.3|91646.3|91717.3|91668.3|91609|91583.3|1598
1604664000000|2020-11-06 12:00:00|91694.7|91644.7|91660.2|91610.2|91697.2|91670.2|91621.4|91584.3|1605
1604664300000|2020-11-06 12:05:00|91659.8|91609.8|91639.9|91589.9|91666.3|91622.1|91609.1|91574.7|1768
1604664600000|2020-11-06 12:10:00|91637.3|91587.3|91820|91770|91835.2|91806.7|91636.8|91586.8|1640
1604664900000|2020-11-06 12:15:00|91820.2|91770.2|91875|91825|91905.4|91862.2|91793.5|91743.5|1892
1604665200000|2020-11-06 12:20:00|91875.4|91825.4|91838.8|91813.8|91888.2|91838.2|91824.4|91774.4|1579
1604665500000|2020-11-06 12:25:00|91838.3|91813.3|91862.1|91812.1|91948.6|91914.1|91838.3|91801.6|1726
1604665800000|2020-11-06 12:30:00|91862.3|91812.3|91920.6|91870.6|91934.6|91892.5|91809.2|91770.7|1822
1604666100000|2020-11-06 12:35:00|91920.4|91870.4|92144.5|92094.5|92158.6|92108.6|91901|91863.5|1878
1604666400000|2020-11-06 12:40:00|92145.7|92095.7|92000.5|91950.5|92179.2|92133.9|91983.9|91948.4|1790
1604666700000|2020-11-06 12:45:00|92001.4|91951.4|91932.4|91907.4|92008.4|91974.5|91915.7|91881.7|1572
1604667000000|2020-11-06 12:50:00|91932.5|91907.5|91869.2|91844.2|91947.4|91910.7|91838.1|91813.1|1562
1604667300000|2020-11-06 12:55:00|91868|91843|91804|91779|91868.5|91843.5|91762.5|91724.3|1757
1604667600000|2020-11-06 13:00:00|91803.7|91778.7|91842|91817|91902.2|91863|91795.6|91770.6|1828
1604667900000|2020-11-06 13:05:00|91842.1|91817.1|91900.8|91875.8|91947.3|91910.4|91840.9|91810|1704
1604668200000|2020-11-06 13:10:00|91903.3|91878.3|92033.8|91983.8|92037.4|91987.4|91878|91848.1|1728
1604668500000|2020-11-06 13:15:00|92034|91984|92041.5|91991.5|92096.6|92046.6|92023.4|91973.4|1789
1604668800000|2020-11-06 13:20:00|92041.3|91991.3|91979.6|91929.6|92052.6|92002.6|91951.5|91911.7|1849
1604669100000|2020-11-06 13:25:00|91979.1|91929.1|91993|91943|92041|91960.1|91931.2|91878.8|1454
1604669400000|2020-11-06 13:30:00|92031.3|91902.7|91933.5|91883.5|92095.9|92011|91933|91649.7|1287
1604669700000|2020-11-06 13:35:00|91934|91884|91780.6|91730.6|91934|91884|91728|91678|1633
1604670000000|2020-11-06 13:40:00|91780|91730|91883.3|91833.3|91887|91837|91776.3|91726.3|1918
1604670300000|2020-11-06 13:45:00|91882.9|91832.9|91790.4|91740.4|91909.7|91872.9|91763.5|91713.5|1898
1604670600000|2020-11-06 13:50:00|91792.3|91742.3|91744.3|91694.3|91794.1|91744.1|91685.4|91635.4|1849
1604670900000|2020-11-06 13:55:00|91743.1|91693.1|91658.3|91633.3|91743.1|91693.1|91644.7|91595|1790
1604671200000|2020-11-06 14:00:00|91658|91633|91761|91711|91762|91726.1|91639.5|91589.5|1826
1604671500000|2020-11-06 14:05:00|91760.4|91710.4|91858.1|91808.1|91897.2|91847.2|91748.5|91699.3|1766
1604671800000|2020-11-06 14:10:00|91858.6|91808.6|91681.2|91631.2|91892.6|91854.4|91672.6|91622.6|1725
1604672100000|2020-11-06 14:15:00|91682.3|91632.3|91739|91689|91756|91708.3|91531.7|91481.7|2084
1604672400000|2020-11-06 14:20:00|91741|91691|91770.8|91720.8|91977.7|91927.7|91728.7|91678.7|1312
1604672700000|2020-11-06 14:25:00|91770.9|91720.9|91650.6|91600.6|91850.4|91800.4|91634.1|91545.1|1260
1604673000000|2020-11-06 14:30:00|91650.9|91600.9|91780.2|91730.2|92041.8|91956.3|91648.1|91598.1|1291
1604673300000|2020-11-06 14:35:00|91780.7|91730.7|92013.1|91963.1|92046|91996|91768.7|91718.7|1281
1604673600000|2020-11-06 14:40:00|92014.5|91964.5|92065.8|92015.8|92131.7|92081.7|92000.6|91950.6|1263
1604673900000|2020-11-06 14:45:00|92064.4|92014.4|91979.8|91929.8|92067.5|92017.5|91902.8|91852.8|1283
1604674200000|2020-11-06 14:50:00|91981.3|91931.3|91944.2|91894.2|92048.8|91998.8|91937.9|91887.9|1266
1604674500000|2020-11-06 14:55:00|91944.3|91894.3|91903.5|91853.5|91970.4|91920.4|91898.2|91848.2|1254
1604674800000|2020-11-06 15:00:00|91903.1|91853.1|91846.8|91796.8|91921.1|91871.1|91839.7|91789.7|1217
1604675100000|2020-11-06 15:05:00|91851.9|91801.9|91700.7|91650.7|91874.8|91824.8|91694.4|91644.4|1599
1604675400000|2020-11-06 15:10:00|91700.3|91650.3|91715.4|91665.4|91727|91677|91635.9|91585.9|1995
1604675700000|2020-11-06 15:15:00|91718.1|91668.1|91717.8|91667.8|91791.6|91741.6|91697.2|91657.2|2034
1604676000000|2020-11-06 15:20:00|91717|91667|91679.4|91629.4|91717|91667|91560.9|91510.9|2247
1604676300000|2020-11-06 15:25:00|91678.5|91628.5|91623.1|91573.1|91692.5|91654.2|91536.1|91486.1|1991
1604676600000|2020-11-06 15:30:00|91622.9|91572.9|91654|91604|91666.6|91616.6|91602.7|91552.7|1991
1604676900000|2020-11-06 15:35:00|91654.8|91604.8|91750.4|91700.4|91751.2|91701.2|91634.7|91584.7|1875
1604677200000|2020-11-06 15:40:00|91750.1|91700.1|91677.8|91627.8|91778.6|91728.6|91658.6|91608.6|1804
1604677500000|2020-11-06 15:45:00|91677.6|91627.6|91601|91551|91693.5|91643.5|91601|91551|1603
1604677800000|2020-11-06 15:50:00|91601.3|91551.3|91579.2|91529.2|91637.1|91587.1|91538.6|91488.6|1768
1604678100000|2020-11-06 15:55:00|91578.9|91528.9|91844.3|91794.3|91878.6|91828.6|91562.8|91514.5|2185
1604678400000|2020-11-06 16:00:00|91844.4|91794.4|91782.2|91732.2|91845.2|91801.4|91686.7|91636.7|2175
1604678700000|2020-11-06 16:05:00|91782.5|91732.5|91644|91594|91800.7|91750.7|91640.7|91590.7|1871
1604679000000|2020-11-06 16:10:00|91643.4|91593.4|91787.2|91737.2|91799.6|91749.6|91637|91587|1833
1604679300000|2020-11-06 16:15:00|91786.8|91736.8|91594.3|91544.3|91793.4|91743.4|91586.4|91536.4|1844
1604679600000|2020-11-06 16:20:00|91594.5|91544.5|91659.7|91609.7|91701.3|91659.3|91577.3|91527.3|1826
1604679900000|2020-11-06 16:25:00|91659.6|91609.6|91542.4|91492.4|91662.7|91612.7|91539|91489|1702
1604680200000|2020-11-06 16:30:00|91545.9|91495.9|91574.8|91524.8|91639.9|91589.9|91492.3|91442.3|1975
1604680500000|2020-11-06 16:35:00|91574.2|91524.2|91453.5|91403.5|91577|91527|91442.9|91392.9|1964
1604680800000|2020-11-06 16:40:00|91453.4|91403.4|91475.9|91425.9|91499|91450.2|91439.7|91389.7|1474
1604681100000|2020-11-06 16:45:00|91475|91425|91543.5|91493.5|91555.4|91506.2|91435.6|91403.3|1563
1604681400000|2020-11-06 16:50:00|91544.3|91494.3|91519|91469|91544.3|91494.3|91418|91379.9|1582
1604681700000|2020-11-06 16:55:00|91519.1|91469.1|91575.5|91550.5|91605.6|91555.6|91519.1|91469.1|1620
1604682000000|2020-11-06 17:00:00|91576.3|91551.3|91477.5|91427.5|91594.3|91551.3|91452|91402|1555
1604682300000|2020-11-06 17:05:00|91476.2|91426.2|91534|91484|91567.2|91517.2|91465.1|91415.1|1581
1604682600000|2020-11-06 17:10:00|91535.2|91485.2|91552.8|91502.8|91567.4|91519.2|91530.1|91480.1|1423
1604682900000|2020-11-06 17:15:00|91552.9|91502.9|91599.3|91549.3|91648|91598|91546.6|91496.6|1664
1604683200000|2020-11-06 17:20:00|91599.5|91549.5|91551.9|91501.9|91625.3|91575.3|91521.9|91471.9|1587
1604683500000|2020-11-06 17:25:00|91552.5|91502.5|91535|91485|91580.4|91530.4|91535|91485|1235
1604683800000|2020-11-06 17:30:00|91534.9|91484.9|91543.2|91493.2|91543.5|91493.5|91505.2|91455.2|1409
1604684100000|2020-11-06 17:35:00|91543|91493|91561.5|91511.5|91616.1|91566.1|91543|91493|1468
1604684400000|2020-11-06 17:40:00|91560.2|91510.2|91467.7|91417.7|91561.7|91511.7|91466.9|91416.9|1416
1604684700000|2020-11-06 17:45:00|91467.4|91417.4|91477.1|91427.1|91483.3|91441.9|91458.9|91408.9|1243
1604685000000|2020-11-06 17:50:00|91477.6|91427.6|91489.8|91439.8|91498.9|91448.9|91434.6|91396.8|1330
1604685300000|2020-11-06 17:55:00|91489.5|91439.5|91427.9|91377.9|91558.7|91508.7|91394.4|91344.4|1655
1604685600000|2020-11-06 18:00:00|91429.2|91379.2|91460.4|91410.4|91507.9|91457.9|91424.4|91374.4|1768
1604685900000|2020-11-06 18:05:00|91458.8|91408.8|91489.5|91439.5|91492.7|91442.7|91453.1|91403.1|1400
1604686200000|2020-11-06 18:10:00|91489.1|91439.1|91447.1|91397.1|91491.6|91441.6|91431.5|91393.2|1296
1604686500000|2020-11-06 18:15:00|91447.6|91397.6|91443.3|91393.3|91455.8|91407.1|91422.5|91375.9|1261
1604686800000|2020-11-06 18:20:00|91442.2|91392.2|91446.2|91396.2|91503|91453|91411.5|91371.1|1290
1604687100000|2020-11-06 18:25:00|91446|91396|91493.9|91443.9|91500.7|91450.7|91432|91382|1255
1604687400000|2020-11-06 18:30:00|91494.9|91444.9|91484.1|91434.1|91502.1|91452.1|91452.8|91402.8|992
1604687700000|2020-11-06 18:35:00|91483.8|91433.8|91472.5|91422.5|91491.7|91441.7|91457.7|91407.7|971
1604688000000|2020-11-06 18:40:00|91472.4|91422.4|91466.5|91416.5|91505|91467.3|91459.7|91409.7|1043
1604688300000|2020-11-06 18:45:00|91466.4|91416.4|91498.8|91448.8|91511.9|91463.5|91453|91405.4|1196
1604688600000|2020-11-06 18:50:00|91499|91449|91499.6|91449.6|91512.6|91471.5|91486.9|91436.9|1181
1604688900000|2020-11-06 18:55:00|91500.1|91450.1|91488.2|91438.2|91505.1|91455.1|91471.1|91428.4|1124
1604689200000|2020-11-06 19:00:00|91487.9|91437.9|91545.2|91495.2|91551.8|91501.8|91440.6|91390.6|1517
1604689500000|2020-11-06 19:05:00|91545.5|91495.5|91459.9|91409.9|91547.7|91497.7|91457.7|91407.7|1316
1604689800000|2020-11-06 19:10:00|91460.8|91410.8|91495.5|91445.5|91550.2|91500.2|91453.2|91403.2|1461
1604690100000|2020-11-06 19:15:00|91495.4|91445.4|91480.8|91430.8|91503.8|91453.8|91478.8|91428.8|1357
1604690400000|2020-11-06 19:20:00|91480.2|91430.2|91476.2|91426.2|91484.3|91434.3|91472.2|91422.2|1212
1604690700000|2020-11-06 19:25:00|91476.1|91426.1|91478.3|91428.3|91483.1|91433.1|91471.8|91421.8|1312
1604691000000|2020-11-06 19:30:00|91478.2|91428.2|91476.8|91426.8|91483.9|91433.9|91472.5|91422.5|1309
1604691300000|2020-11-06 19:35:00|91479.3|91429.3|91473|91448|91488.7|91454|91461.6|91422.9|1271
1604691600000|2020-11-06 19:40:00|91473.3|91448.3|91477.5|91452.5|91491.2|91454.8|91469.2|91432.4|1564
1604691900000|2020-11-06 19:45:00|91477.6|91452.6|91521.1|91471.1|91525.9|91489.4|91475.3|91450.3|1146
1604692200000|2020-11-06 19:50:00|91524|91474|91489.9|91439.9|91524|91474|91471.2|91421.2|1800
1604692500000|2020-11-06 19:55:00|91491.3|91441.3|91505.1|91455.1|91518.1|91468.1|91488|91438|1779
1604692800000|2020-11-06 20:00:00|91503.9|91453.9|91595.6|91545.6|91604.9|91554.9|91502.4|91452.4|1455
1604693100000|2020-11-06 20:05:00|91596.4|91546.4|91610.3|91560.3|91614.8|91564.8|91591.3|91541.3|788
1604693400000|2020-11-06 20:10:00|91610.2|91560.2|91583.4|91533.4|91612.3|91562.3|91520.1|91470.1|1632
1604693700000|2020-11-06 20:15:00|91582.6|91532.6|91594.4|91544.4|91603.6|91553.6|91581.8|91531.8|1114
1604694000000|2020-11-06 20:20:00|91594.1|91544.1|91587.9|91537.9|91604.6|91554.6|91583.3|91533.3|1244
1604694300000|2020-11-06 20:25:00|91588.2|91538.2|91501.6|91451.6|91594.1|91544.1|91464.3|91369.8|1595
1604694600000|2020-11-06 20:30:00|91489.8|91439.8|91439.1|91389.1|91622.3|91532.7|91360.8|91225.4|1816
1604694900000|2020-11-06 20:35:00|91444|91394|91449|91399|91594.3|91475.6|91412.5|91342.9|1360
1604695200000|2020-11-06 20:40:00|91450.3|91400.3|91485.8|91435.8|91531.7|91436.6|91430.2|91346.2|948
1604695500000|2020-11-06 20:45:00|91486.4|91436.4|91446.3|91396.3|91487.1|91437.1|91435.4|91385.4|705
1604695800000|2020-11-06 20:50:00|91447.6|91397.6|91482.6|91432.6|91484|91434|91442.6|91392.6|914
1604696100000|2020-11-06 20:55:00|91478.2|91428.2|91621.6|91571.6|91712.5|91662.5|91383.5|91158.4|1529
1604869200000|2020-11-08 21:00:00|91783.9|91245.5|91783.9|91245.5|91818.5|91245.5|91783.9|91217.4|14
1604869500000|2020-11-08 21:05:00|91774.7|91186.7|91777.6|91196.1|91781|91196.1|91761.2|91173.2|6
1604870700000|2020-11-08 21:25:00|91812.9|91224.9|91812.9|91224.9|91812.9|91224.9|91812.9|91224.9|1
1604871300000|2020-11-08 21:35:00|91763.6|91175.6|91812.9|91224.9|91812.9|91224.9|91763.6|91175.6|2
1604871600000|2020-11-08 21:40:00|91744.9|91156.9|91774.8|91197.1|91774.8|91197.1|91722.2|91134.2|8
1604871900000|2020-11-08 21:45:00|91737.8|91149.8|91774.8|91197.1|91774.8|91197.1|91737.8|91149.8|4
1604872200000|2020-11-08 21:50:00|91757.9|91169.9|91666.4|91257.3|91774.8|91257.3|91666.4|91121.9|10
1604872500000|2020-11-08 21:55:00|91774.8|91197.1|91795.9|91207.9|91795.9|91257.3|91666.4|91134.4|14
1604872800000|2020-11-08 22:00:00|91741|91153|91790|91273.8|91852.8|91334.6|91741|91153|36
1604873100000|2020-11-08 22:05:00|91782.5|91253.5|91782.5|91253.5|91936.9|91348.9|91782.5|91198.4|44
1604873400000|2020-11-08 22:10:00|91811.9|91223.9|91768.1|91180.1|91880.3|91292.3|91735.9|91147.9|151
1604873700000|2020-11-08 22:15:00|91769.3|91181.3|91764|91176|91795.6|91207.6|91751.2|91163.2|220
1604874000000|2020-11-08 22:20:00|91768.6|91180.6|91755.6|91187.6|91791.1|91221|91738.1|91170.1|251
1604874300000|2020-11-08 22:25:00|91758|91190|91773.7|91205.7|91791.6|91223.6|91741.7|91173.7|210
1604874600000|2020-11-08 22:30:00|91772|91204|91766.5|91198.5|91793.2|91225.3|91746.1|91178.1|268
1604874900000|2020-11-08 22:35:00|91767.4|91199.4|91756.4|91188.4|91786.4|91218.6|91742.8|91174.8|240
1604875200000|2020-11-08 22:40:00|91753|91185|91758.6|91195.6|91797|91233.6|91731.8|91163.8|153
1604875500000|2020-11-08 22:45:00|91747.5|91184.5|91757.7|91194.7|91777.7|91236.4|91732.3|91169.3|224
1604875800000|2020-11-08 22:50:00|91759.8|91196.8|91747.6|91184.6|91849.7|91286.7|91720.2|91157.2|157
1604876100000|2020-11-08 22:55:00|91747.5|91184.5|91755.7|91192.7|91763.5|91200.5|91716.8|91153.8|155
1604876400000|2020-11-08 23:00:00|91756|91193|91686.6|91332.3|91781.5|91387.4|91658.1|91163.4|1292
1604876700000|2020-11-08 23:05:00|91739.8|91284.1|91643.4|91080.4|91852|91335.4|91638.5|91075.5|754
1604877000000|2020-11-08 23:10:00|91643.1|91080.1|91737.8|91493.1|91858.5|91606.1|91639.2|91076.2|1013
1604877300000|2020-11-08 23:15:00|91751.1|91486.8|91421.3|91036.9|91849.9|91627|91396|91018|1291
1604877600000|2020-11-08 23:20:00|91424.9|91037.8|91589.4|91026.4|91605|91096|91406.1|91015.9|677
1604877900000|2020-11-08 23:25:00|91589.8|91026.8|91594|91031|91610.8|91104.5|91560.6|91022.8|489
1604878200000|2020-11-08 23:30:00|91594.9|91031.9|91628.8|91084|91751.6|91188.6|91528.7|91026.5|829
1604878500000|2020-11-08 23:35:00|91651.2|91102|91330.5|91024|91902.2|91394.6|91288.4|91016.1|1123
1604878800000|2020-11-08 23:40:00|91331.4|91022.2|91317.6|91122.4|91417.5|91228.6|91174.3|91007.8|1087
1604879100000|2020-11-08 23:45:00|91319.2|91118.4|91246.8|91018|91340.6|91217.1|91201.9|91001.8|1063
1604879400000|2020-11-08 23:50:00|91212.2|91034.8|91743|91185.9|91756.7|91195.5|91137.2|91013.3|923
1604879700000|2020-11-08 23:55:00|91736|91184|91696|91133|91739.9|91229.2|91621.4|91058.4|621
1604880000000|2020-11-09 00:00:00|91695.7|91132.7|91771.8|91208.8|91818.8|91255.8|91639.6|91076.6|953
1604880300000|2020-11-09 00:05:00|91766|91203|92038.1|91475.1|92152.4|91589.4|91277|91004.3|1227
1604880600000|2020-11-09 00:10:00|92156.6|91593.6|91369|91190.3|92216.3|91653.3|91334.6|91005.7|1124
1604880900000|2020-11-09 00:15:00|91373.1|91189.3|91337.5|91099.5|91423|91232.3|91265.6|91049|1222
1604881200000|2020-11-09 00:20:00|91338.4|91099.6|91366.5|91126.4|91378.5|91188.2|91301.9|91068.9|1025
1604881500000|2020-11-09 00:25:00|91369.4|91125.1|91387.8|91068.8|91401.5|91180|91353.4|91066.5|1095
1604881800000|2020-11-09 00:30:00|91388.3|91069.9|91390.9|91135.5|91406.3|91207.5|91311.6|91054.7|2075
1604882100000|2020-11-09 00:35:00|91386.4|91148.1|91366.8|91124.5|91414.8|91201.9|91331|91085.6|1759
1604882400000|2020-11-09 00:40:00|91374.2|91119.6|91256.2|91079.3|91383|91125|91252.5|91064.6|1946
1604882700000|2020-11-09 00:45:00|91257.7|91077.7|91234|91080.3|91333.6|91218.1|91156.7|91044.6|1584
1604883000000|2020-11-09 00:50:00|91240.2|91073.8|91321.2|91271.2|91378.1|91278.4|91215.3|91073.8|1389
1604883300000|2020-11-09 00:55:00|91327.3|91277.3|91293|91113.7|91414.6|91291.1|91229.9|91081.3|1290
1604883600000|2020-11-09 01:00:00|91289.6|91115.1|91236.4|91082.6|91319.7|91153.3|91179|91052.9|1263
1604883900000|2020-11-09 01:05:00|91236.2|91082.8|91238.6|91083|91309.3|91140|91189.5|91075.5|1350
1604884200000|2020-11-09 01:10:00|91238.1|91083.5|91211.4|91076.7|91260|91139.7|91158.7|91064.3|1148
1604884500000|2020-11-09 01:15:00|91208.5|91075.6|91223.9|91090.7|91239.8|91138.5|91122.3|91025.9|1077
1604884800000|2020-11-09 01:20:00|91224.7|91088.9|91112.1|91062.1|91231.1|91128.2|91109.4|91014.9|1051
1604885100000|2020-11-09 01:25:00|91111.7|91061.7|91097.9|91047.9|91142.9|91067.7|91082.6|91013.8|1126
1604885400000|2020-11-09 01:30:00|91097.8|91047.8|91137.6|91087.6|91213|91127.6|91086|91014.1|1377
1604885700000|2020-11-09 01:35:00|91137.7|91087.7|91203|91153|91255.5|91169.6|91123.1|91053.6|1220
1604886000000|2020-11-09 01:40:00|91203.8|91153.8|91202.4|91152.4|91259.1|91172.7|91172.8|91080.9|1020
1604886300000|2020-11-09 01:45:00|91201.7|91151.7|91248.9|91123.3|91263.6|91174.8|91157.4|91069.5|1224
1604886600000|2020-11-09 01:50:00|91249.4|91123.9|91219.2|91169.2|91282.3|91190.1|91185.8|91088.4|1060
1604886900000|2020-11-09 01:55:00|91218.2|91168.2|91228.7|91178.7|91278.4|91192.7|91205.2|91129|803
1604887200000|2020-11-09 02:00:00|91228.1|91178.1|91224.1|91174.1|91265.2|91189|91216.3|91134|782
1604887500000|2020-11-09 02:05:00|91224.7|91174.7|91161.2|91111.2|91257.7|91191.9|91158.3|91066.3|952
1604887800000|2020-11-09 02:10:00|91160.2|91110.2|91188.8|91037.3|91215|91126|91133.8|91037.3|962
1604888100000|2020-11-09 02:15:00|91187.4|91050.4|91159.2|91109.2|91201.9|91124.9|91142.3|91042.7|1487
1604888400000|2020-11-09 02:20:00|91159.4|91109.4|91185.1|91047.5|91218.5|91123.7|91139.4|91037.2|1001
1604888700000|2020-11-09 02:25:00|91183.7|91051.2|91151.2|91101.2|91197.8|91106.8|91117.4|91017.6|883
1604889000000|2020-11-09 02:30:00|91151.6|91101.6|91155.1|91105.1|91201.7|91122.5|91141.3|91056.9|987
1604889300000|2020-11-09 02:35:00|91154.7|91104.7|91111.7|91061.7|91165.5|91109|91105.5|91012.9|973
1604889600000|2020-11-09 02:40:00|91119.5|91069.5|91114.6|91064.6|91155.6|91073|91100.6|91006.8|823
1604889900000|2020-11-09 02:45:00|91113.3|91063.3|91097.8|91047.8|91194.9|91087.9|91092.4|91022|800
1604890200000|2020-11-09 02:50:00|91097.4|91047.4|91099.4|91049.4|91107.6|91057.6|91076.2|91026.2|690
1604890500000|2020-11-09 02:55:00|91102.8|91052.8|91114|91064|91168.1|91084.4|91093.8|91017.4|935
1604890800000|2020-11-09 03:00:00|91115|91065|91123.8|91073.8|91166.4|91083.1|91109.9|91018.5|1072
1604891100000|2020-11-09 03:05:00|91124.5|91074.5|91126.6|91076.6|91180.9|91088.4|91109.9|91028.2|1337
1604891400000|2020-11-09 03:10:00|91164.9|91038.4|91121.6|91071.6|91198.3|91093.6|91120.2|91013.7|1111
1604891700000|2020-11-09 03:15:00|91122.2|91072.2|91114.8|91064.8|91129.8|91079.8|91101.7|91051.7|759
1604892000000|2020-11-09 03:20:00|91114.2|91064.2|91118.3|91068.3|91168.2|91091.5|91110.4|91041.3|721
1604892300000|2020-11-09 03:25:00|91120.1|91070.1|91120.9|91070.9|91132.3|91082.3|91110.2|91060.2|538
1604892600000|2020-11-09 03:30:00|91121.2|91071.2|91131.3|91081.3|91140.5|91090.5|91103|91053|728
1604892900000|2020-11-09 03:35:00|91133.8|91083.8|91121.4|91071.4|91140.7|91090.7|91118.6|91068.6|680
1604893200000|2020-11-09 03:40:00|91121.7|91071.7|91092.6|91042.6|91128.3|91078.3|91078.1|91036.7|755
1604893500000|2020-11-09 03:45:00|91092.8|91042.8|91108.4|91058.4|91116.1|91069.9|91082.3|91038.5|691
1604893800000|2020-11-09 03:50:00|91109|91059|91130.1|91080.1|91139.5|91089.5|91081.8|91039.7|780
1604894100000|2020-11-09 03:55:00|91132.5|91082.5|91099.6|91049.6|91168.9|91118.9|91096.4|91046.4|1046
1604894400000|2020-11-09 04:00:00|91099.7|91049.7|91091.9|91041.9|91111.9|91061.9|91084.8|91034.8|742
1604894700000|2020-11-09 04:05:00|91093|91043|91087.6|91037.6|91100.3|91056.1|91072.5|91034.1|654
1604895000000|2020-11-09 04:10:00|91088.1|91038.1|91091.6|91041.6|91097.4|91047.4|91065.3|91020.6|661
1604895300000|2020-11-09 04:15:00|91091.3|91041.3|91084.1|91034.1|91091.3|91047.4|91068.5|91025.8|470
1604895600000|2020-11-09 04:20:00|91079.2|91029.2|91082.5|91032.5|91087|91044.6|91065.2|91024|493
1604895900000|2020-11-09 04:25:00|91082.9|91032.9|91084.7|91034.7|91091.5|91048.9|91069.4|91027.6|556
1604896200000|2020-11-09 04:30:00|91084.1|91034.1|91082|91032|91089.5|91046.7|91061.7|91018.1|459
1604896500000|2020-11-09 04:35:00|91082.8|91032.8|91090.8|91040.8|91097.1|91047.1|91064.9|91018.2|641
1604896800000|2020-11-09 04:40:00|91091.1|91041.1|91087.6|91037.6|91096.5|91051.8|91069|91032.5|489
1604897100000|2020-11-09 04:45:00|91087.3|91037.3|91098.7|91048.7|91102.7|91055.8|91080.4|91036.6|599
1604897400000|2020-11-09 04:50:00|91097.4|91047.4|91106.9|91056.9|91113|91065.2|91090.2|91047.2|496
1604897700000|2020-11-09 04:55:00|91106.5|91056.5|91132.5|91082.5|91136.4|91086.4|91090.5|91050.7|702
1604898000000|2020-11-09 05:00:00|91132|91082|91098.9|91048.9|91132|91082|91089.1|91039.1|805
1604898300000|2020-11-09 05:05:00|91099.3|91049.3|91094.3|91044.3|91105.7|91055.7|91086.6|91036.6|654
1604898600000|2020-11-09 05:10:00|91095|91045|91093.1|91043.1|91104.3|91054.3|91084.6|91034.6|654
1604898900000|2020-11-09 05:15:00|91093.5|91043.5|91088.4|91038.4|91112.9|91062.9|91082.8|91032.8|715
1604899200000|2020-11-09 05:20:00|91088.7|91038.7|91073.8|91023.8|91099.4|91049.4|91058.2|91015.9|663
1604899500000|2020-11-09 05:25:00|91072.5|91022.5|91079.7|91029.7|91085.8|91040.4|91056.7|91012.7|626
1604899800000|2020-11-09 05:30:00|91080.5|91030.5|91072.4|91022.4|91091.3|91041.3|91059.8|91018.1|787
1604900100000|2020-11-09 05:35:00|91074.5|91024.5|91073.5|91023.5|91087|91040.7|91054.4|91017.3|931
1604900400000|2020-11-09 05:40:00|91072.7|91022.7|91076.7|91026.7|91095.9|91045.9|91071.2|91021.2|780
1604900700000|2020-11-09 05:45:00|91077.9|91027.9|91097.7|91047.7|91104.3|91054.3|91062.3|91023.7|736
1604901000000|2020-11-09 05:50:00|91098|91048|91092.4|91042.4|91110.3|91060.3|91076.3|91035.9|707
1604901300000|2020-11-09 05:55:00|91092.6|91042.6|91140|91090|91144.8|91100.5|91060.9|91029.8|1061
1604901600000|2020-11-09 06:00:00|91139.6|91089.6|91080|91030|91140.5|91090.5|91061.4|91021.9|1057
1604901900000|2020-11-09 06:05:00|91079.5|91029.5|91098.8|91048.8|91114.6|91064.6|91064.4|91020.2|798
1604902200000|2020-11-09 06:10:00|91099.1|91049.1|91105.4|91055.4|91121.2|91071.2|91081.6|91031.6|911
1604902500000|2020-11-09 06:15:00|91104.5|91054.5|91151.8|91101.8|91158.4|91108.4|91102.5|91052.5|1225
1604902800000|2020-11-09 06:20:00|91151.5|91101.5|91143.9|91093.9|91160.1|91110.1|91114.6|91078|898
1604903100000|2020-11-09 06:25:00|91144.2|91094.2|91122.9|91097.9|91167.2|91117.2|91113.5|91077.1|988
1604903400000|2020-11-09 06:30:00|91122.7|91097.7|91179|91129|91181.8|91131.8|91122.7|91086.3|909
1604903700000|2020-11-09 06:35:00|91178.6|91128.6|91186.2|91136.2|91232.3|91182.3|91176.1|91126.1|1058
1604904000000|2020-11-09 06:40:00|91185.6|91135.6|91158.1|91108.1|91213.1|91163.1|91149.7|91099.7|1412
1604904300000|2020-11-09 06:45:00|91160.1|91110.1|91157.6|91107.6|91181.4|91131.4|91138.7|91088.7|1400
1604904600000|2020-11-09 06:50:00|91158|91108|91186.5|91136.5|91220.7|91170.7|91146.6|91096.6|1238
1604904900000|2020-11-09 06:55:00|91186.4|91136.4|91180.8|91130.8|91227.5|91177.5|91160.7|91110.7|1369
1604905200000|2020-11-09 07:00:00|91180.4|91130.4|91112.5|91062.5|91189.1|91139.1|91082.9|91033.5|1582
1604905500000|2020-11-09 07:05:00|91113.2|91063.2|91038.7|91013.7|91113.8|91079.5|91032.2|91004|1619
1604905800000|2020-11-09 07:10:00|91039|91014|91065.5|91015.5|91069.7|91029.8|90978.5|90937.9|1444
1604906100000|2020-11-09 07:15:00|91066.4|91016.4|91030.1|91005.1|91066.4|91030.3|91004.4|90967.5|1440
1604906400000|2020-11-09 07:20:00|91031.2|91006.2|91047.3|91022.3|91060|91026.8|90980.7|90930.7|1539
1604906700000|2020-11-09 07:25:00|91046.6|91021.6|91025.8|91000.8|91053.3|91028.3|90973.6|90940.8|1599
1604907000000|2020-11-09 07:30:00|91026.9|91001.9|91041.4|91016.4|91096.9|91071.9|90999.8|90964.7|1640
1604907300000|2020-11-09 07:35:00|91040.8|91015.8|91086|91061|91113.2|91074.9|91037.6|91012.6|1343
1604907600000|2020-11-09 07:40:00|91085.8|91060.8|91176.1|91151.1|91195.7|91170.7|91083.3|91058.3|1661
1604907900000|2020-11-09 07:45:00|91175.9|91150.9|91223.9|91198.9|91265.7|91231.3|91135.5|91110.5|1724
1604908200000|2020-11-09 07:50:00|91222.7|91197.7|91289.3|91264.3|91292.5|91267.5|91222.7|91197.7|1411
1604908500000|2020-11-09 07:55:00|91287.9|91262.9|91277.2|91252.2|91308.7|91283.7|91248.3|91223.3|1052
1604908800000|2020-11-09 08:00:00|91273.9|91248.9|91278.5|91253.5|91306|91273.2|91178.9|91145.7|1240
1604909100000|2020-11-09 08:05:00|91282.4|91257.4|91205.6|91180.6|91309.6|91284.6|91153|91122.6|1179
1604909400000|2020-11-09 08:10:00|91205.3|91180.3|91280.2|91255.2|91311|91286|91187|91161.6|1594
1604909700000|2020-11-09 08:15:00|91279.2|91254.2|91150.3|91125.3|91279.8|91254.8|91150.3|91125.3|1677
1604910000000|2020-11-09 08:20:00|91152.3|91127.3|91181.8|91156.8|91189.3|91164.3|91109.3|91076.8|1605
1604910300000|2020-11-09 08:25:00|91182.1|91157.1|91314.6|91289.6|91331.2|91306.2|91166.3|91141.3|1523
1604910600000|2020-11-09 08:30:00|91313.1|91288.1|91315.9|91290.9|91375.5|91350.5|91244.4|91211.9|1612
1604910900000|2020-11-09 08:35:00|91316.5|91291.5|91436.1|91411.1|91450|91416.3|91310.9|91285.9|1861
1604911200000|2020-11-09 08:40:00|91433.3|91408.3|91457.1|91432.1|91503.3|91472.6|91409.6|91381.5|1853
1604911500000|2020-11-09 08:45:00|91455.4|91430.4|91363.1|91338.1|91483.7|91458.7|91361.1|91327.2|1620
1604911800000|2020-11-09 08:50:00|91374.9|91324.9|91441.4|91391.4|91441.4|91396.5|91329.7|91304.7|1474
1604912100000|2020-11-09 08:55:00|91442.8|91392.8|91387.3|91362.3|91482.7|91457.7|91385.5|91360.5|1657
1604912400000|2020-11-09 09:00:00|91386.8|91361.8|91359|91334|91424|91399|91345.8|91312.9|1790
1604912700000|2020-11-09 09:05:00|91360|91335|91275.6|91250.6|91362.9|91337.9|91270.2|91238.9|1585
1604913000000|2020-11-09 09:10:00|91275.3|91250.3|91206.7|91181.7|91278.1|91253.1|91111.4|91066.8|1793
1604913300000|2020-11-09 09:15:00|91206.9|91181.9|91179.6|91154.6|91240.7|91215.7|91175.8|91138.7|1585
1604913600000|2020-11-09 09:20:00|91178.5|91153.5|91286.2|91261.2|91298.3|91262.2|91168.4|91143.4|1469
1604913900000|2020-11-09 09:25:00|91286.1|91261.1|91311.7|91286.7|91361.2|91326|91247.4|91222.4|1607
1604914200000|2020-11-09 09:30:00|91311.6|91286.6|91218.5|91193.5|91311.6|91286.6|91165.7|91140.7|1678
1604914500000|2020-11-09 09:35:00|91217.9|91192.9|91297|91272|91323.7|91298.7|91216.3|91191.2|1503
1604914800000|2020-11-09 09:40:00|91297.3|91272.3|91353.7|91328.7|91361.6|91336.6|91296.7|91271.7|1535
1604915100000|2020-11-09 09:45:00|91353.6|91328.6|91408.1|91383.1|91434.7|91400.5|91274.8|91234|1691
1604915400000|2020-11-09 09:50:00|91406|91381|91450.7|91400.7|91450.7|91414.8|91386.1|91349.8|1715
1604915700000|2020-11-09 09:55:00|91441.2|91416.2|91500.8|91475.8|91552|91527|91441.2|91409.9|1488
1604916000000|2020-11-09 10:00:00|91501.3|91476.3|91469.1|91444.1|91517.9|91492.9|91458|91433|1608
1604916300000|2020-11-09 10:05:00|91469.2|91444.2|91475.4|91450.4|91526|91489.4|91449.7|91424.7|1406
1604916600000|2020-11-09 10:10:00|91476.3|91451.3|91462.3|91437.3|91506.7|91481.7|91451.7|91426.7|1212
1604916900000|2020-11-09 10:15:00|91461.5|91436.5|91439.8|91414.8|91463.7|91438.7|91416.5|91391.5|1196
1604917200000|2020-11-09 10:20:00|91440.4|91415.4|91382.2|91357.2|91471.4|91446.4|91371.9|91334.5|1389
1604917500000|2020-11-09 10:25:00|91381.9|91356.9|91335.9|91310.9|91410.8|91372.7|91335|91310|1356
1604917800000|2020-11-09 10:30:00|91336.7|91311.7|91294.7|91269.7|91358|91333|91292.2|91267.2|1245
1604918100000|2020-11-09 10:35:00|91293.4|91268.4|91336.7|91311.7|91355.6|91324.2|91288.1|91263.1|1179
1604918400000|2020-11-09 10:40:00|91335.8|91310.8|91286.7|91261.7|91388.1|91363.1|91285.3|91260.3|1264
1604918700000|2020-11-09 10:45:00|91287.1|91262.1|91345.7|91320.7|91364|91339|91279.9|91254.9|1183
1604919000000|2020-11-09 10:50:00|91345.5|91320.5|91319.1|91294.1|91374.7|91349.7|91316.6|91291.6|1141
1604919300000|2020-11-09 10:55:00|91319|91294|91213.5|91188.5|91320.8|91295.8|91203.8|91178.8|1326
1604919600000|2020-11-09 11:00:00|91212.3|91187.3|91152.4|91127.4|91243.5|91218.5|91144.9|91119.9|1298
1604919900000|2020-11-09 11:05:00|91153.9|91128.9|91219.2|91194.2|91231.5|91198.9|91153.9|91128.9|1468
1604920200000|2020-11-09 11:10:00|91219.1|91194.1|91238.7|91213.7|91274|91249|91197.8|91172.8|1311
1604920500000|2020-11-09 11:15:00|91239.1|91214.1|91261.6|91236.6|91323.3|91288.4|91234.7|91209.7|1303
1604920800000|2020-11-09 11:20:00|91261.9|91236.9|91292.7|91267.7|91331.6|91306.6|91257.4|91232.4|1277
1604921100000|2020-11-09 11:25:00|91293.7|91268.7|91388.5|91363.5|91419.6|91393.2|91292.1|91267.1|1365
1604921400000|2020-11-09 11:30:00|91388.4|91363.4|91466.8|91441.8|91469.1|91444.1|91384.8|91359.8|1336
1604921700000|2020-11-09 11:35:00|91467.2|91442.2|91515|91490|91527.7|91490|91461.3|91436.3|1162
1604922000000|2020-11-09 11:40:00|91527.9|91477.9|91565.4|91540.4|91566.6|91541.6|91503.9|91477.9|1324
1604922300000|2020-11-09 11:45:00|91565.3|91540.3|90975.8|90925.8|91565.5|91540.5|90967.8|90917.8|2315
1604922600000|2020-11-09 11:50:00|90979.2|90929.2|90794.5|90744.5|90988.1|90940.5|90616.3|90512.7|2311
1604922900000|2020-11-09 11:55:00|90799.9|90749.9|90288.6|90238.6|90834.6|90784.6|90168.7|90005.6|2337
1604923200000|2020-11-09 12:00:00|90282.6|90232.6|90766.4|90716.4|90866.4|90816.4|90278.4|90228.4|2113
1604923500000|2020-11-09 12:05:00|90766.5|90716.5|90404.4|90354.4|90780.4|90718.5|90390.5|90340.5|1312
1604923800000|2020-11-09 12:10:00|90405.7|90355.7|90365|90315|90472|90399.5|90271|90221|1318
1604924100000|2020-11-09 12:15:00|90367|90317|90349.6|90299.6|90498.3|90437.3|90246|90196|1318
1604924400000|2020-11-09 12:20:00|90347.1|90297.1|90254.3|90204.3|90423.2|90373.2|90236.5|90186.5|1313
1604924700000|2020-11-09 12:25:00|90253.4|90203.4|90251.5|90201.5|90315.7|90265.7|90182.7|90137.6|1289
1604925000000|2020-11-09 12:30:00|90256.1|90206.1|90209.8|90159.8|90352.6|90302.6|90171.3|90121.3|1259
1604925300000|2020-11-09 12:35:00|90210.1|90160.1|90213|90163|90276.4|90226.4|90181|90131.2|1255
1604925600000|2020-11-09 12:40:00|90212.5|90162.5|90159|90109|90258.7|90220.8|90135.3|90085.3|1276
1604925900000|2020-11-09 12:45:00|90159.1|90109.1|89991.5|89941.5|90162|90126.7|89834.5|89784.5|1261
1604926200000|2020-11-09 12:50:00|89995.4|89945.4|90027.9|89977.9|90054.3|90015.5|89916|89866|1284
1604926500000|2020-11-09 12:55:00|90025.3|89975.3|89724.6|89674.6|90035.9|89992.2|89710.1|89669.5|1275
1604926800000|2020-11-09 13:00:00|89726.9|89676.9|89893.5|89843.5|89900.4|89850.4|89687.7|89637.7|1311
1604927100000|2020-11-09 13:05:00|89893.4|89843.4|89892.3|89842.3|90004.2|89954.2|89784.8|89734.8|1305
1604927400000|2020-11-09 13:10:00|89890|89840|90162.4|90112.4|90178.1|90128.1|89846.8|89796.8|1297
1604927700000|2020-11-09 13:15:00|90161.3|90111.3|90182.3|90132.3|90247.6|90197.6|90129.7|90079.7|1305
1604928000000|2020-11-09 13:20:00|90185.2|90135.2|90318.5|90268.5|90329.5|90279.5|90164.2|90114.2|1293
1604928300000|2020-11-09 13:25:00|90321.4|90271.4|90166.6|90116.6|90323.1|90273.1|90152.6|90102.6|1269
1604928600000|2020-11-09 13:30:00|90161.8|90111.8|90041.4|89991.4|90186.5|90136.5|90014.7|89964.7|1260
1604928900000|2020-11-09 13:35:00|90043.6|89993.6|90106.2|90056.2|90125.7|90077.6|90043.6|89993.6|1284
1604929200000|2020-11-09 13:40:00|90096.5|90071.5|90040.1|89990.1|90131.5|90082.8|90004.1|89963.3|1248
1604929500000|2020-11-09 13:45:00|90040|89990|90049.4|89999.4|90094.8|90050.5|90016.3|89977.4|1196
1604929800000|2020-11-09 13:50:00|90052.2|90002.2|90131.4|90081.4|90182|90133.3|90052.2|90002.2|1212
1604930100000|2020-11-09 13:55:00|90130.7|90080.7|90174.6|90124.6|90199.4|90149.4|90111.5|90066.1|1165
1604930400000|2020-11-09 14:00:00|90175.2|90125.2|89926.8|89876.8|90176|90126|89914.9|89864.9|1271
1604930700000|2020-11-09 14:05:00|89928|89878|89870.7|89820.7|89962.2|89923.9|89837.7|89787.7|1231
1604931000000|2020-11-09 14:10:00|89872.6|89822.6|89948.2|89898.2|90018.6|89974.3|89866.9|89816.9|1191
1604931300000|2020-11-09 14:15:00|89948|89898|89883|89833|90026|89985|89872.9|89822.9|1182
1604931600000|2020-11-09 14:20:00|89884.2|89834.2|89782.3|89732.3|89908.9|89858.9|89767.5|89717.5|1198
1604931900000|2020-11-09 14:25:00|89783.1|89733.1|89861.2|89811.2|89868.3|89818.3|89685.6|89635.6|1186
1604932200000|2020-11-09 14:30:00|89861.3|89811.3|89959.7|89909.7|89971.7|89921.7|89855|89805|1293
1604932500000|2020-11-09 14:35:00|89958.8|89908.8|89816.9|89766.9|89995.6|89945.6|89795.6|89745.6|1255
1604932800000|2020-11-09 14:40:00|89813.4|89763.4|89886.1|89836.1|90070.4|90020.4|89797|89747|1254
1604933100000|2020-11-09 14:45:00|89881.2|89831.2|89922.2|89872.2|89937.6|89887.6|89803|89753|1281
1604933400000|2020-11-09 14:50:00|89924.5|89874.5|90068.4|90018.4|90079.1|90040.8|89921|89871|1299
1604933700000|2020-11-09 14:55:00|90051.1|90026.1|90272.9|90222.9|90276.7|90226.7|90051.1|90023.8|1291
1604934000000|2020-11-09 15:00:00|90275|90225|90156.3|90106.3|90363.8|90313.8|90128.5|90078.5|1301
1604934300000|2020-11-09 15:05:00|90161.9|90111.9|90276.6|90226.6|90293.2|90243.2|90133.7|90083.7|1283
1604934600000|2020-11-09 15:10:00|90277.4|90227.4|90134.6|90084.6|90283.7|90233.7|90088.1|90038.1|1305
1604934900000|2020-11-09 15:15:00|90132.5|90082.5|90038.7|89988.7|90172.3|90122.3|90017.9|89967.9|1268
1604935200000|2020-11-09 15:20:00|90022.2|89972.2|90132|90082|90168.9|90118.9|90022.2|89972.2|1261
1604935500000|2020-11-09 15:25:00|90132.1|90082.1|90196|90146|90214.4|90164.4|90100.6|90050.6|1236
1604935800000|2020-11-09 15:30:00|90193.6|90143.6|90292.2|90242.2|90383.4|90333.4|90150.7|90100.7|1296
1604936100000|2020-11-09 15:35:00|90294.3|90244.3|90469.2|90419.2|90551.2|90501.2|90287.1|90237.1|1282
1604936400000|2020-11-09 15:40:00|90470.3|90420.3|90484.1|90434.1|90534.1|90491.4|90445.9|90395.9|1286
1604936700000|2020-11-09 15:45:00|90484.4|90434.4|90701.8|90651.8|90744.7|90694.7|90482.1|90432.1|1293
1604937000000|2020-11-09 15:50:00|90701.3|90651.3|90532.6|90482.6|90704.2|90654.2|90487.3|90437.3|1626
1604937300000|2020-11-09 15:55:00|90532.1|90482.1|90223.7|90198.7|90582.2|90532.2|90211.7|90178.3|2084
1604937600000|2020-11-09 16:00:00|90223.4|90198.4|90413.6|90363.6|90435.3|90395.3|90220.3|90186.3|2148
1604937900000|2020-11-09 16:05:00|90411|90361|90426.6|90401.6|90495.6|90470.6|90363.6|90327.2|2090
1604938200000|2020-11-09 16:10:00|90425.2|90400.2|90365.6|90340.6|90531.6|90500.1|90358.4|90333.4|2145
1604938500000|2020-11-09 16:15:00|90365.9|90340.9|90479.3|90429.3|90482.5|90446.4|90273.5|90243.4|2131
1604938800000|2020-11-09 16:20:00|90479.6|90429.6|90429.1|90404.1|90499.2|90449.2|90397.3|90347.3|2108
1604939100000|2020-11-09 16:25:00|90426.7|90401.7|90488.8|90438.8|90570.2|90520.2|90426.5|90393.2|2224
1604939400000|2020-11-09 16:30:00|90489|90439|90403.7|90353.7|90619.2|90569.2|90403.7|90353.7|2250
1604939700000|2020-11-09 16:35:00|90401.7|90351.7|90301.2|90251.2|90460.7|90410.7|90246.5|90196.5|2211
1604940000000|2020-11-09 16:40:00|90301|90251|90347|90297|90408.4|90358.4|90292.9|90242.9|1993
1604940300000|2020-11-09 16:45:00|90347.2|90297.2|90418.8|90393.8|90437.5|90398.9|90322.5|90272.5|2003
1604940600000|2020-11-09 16:50:00|90416.1|90391.1|90465.8|90415.8|90556.5|90506.5|90416.1|90391.1|2101
1604940900000|2020-11-09 16:55:00|90465.7|90415.7|90452.8|90402.8|90489.6|90439.6|90420.8|90370.8|1875
1604941200000|2020-11-09 17:00:00|90453.3|90403.3|90418.3|90368.3|90453.3|90403.3|90349.5|90299.5|1990
1604941500000|2020-11-09 17:05:00|90418|90368|90372.6|90322.6|90429.5|90379.5|90319.3|90269.3|1941
1604941800000|2020-11-09 17:10:00|90370.9|90320.9|90403.3|90353.3|90431.3|90381.3|90370.6|90320.6|1943
1604942100000|2020-11-09 17:15:00|90406|90356|90330.7|90305.7|90409.5|90364.8|90319.4|90282.2|1454
1604942400000|2020-11-09 17:20:00|90330.9|90305.9|90289.4|90239.4|90351|90313.5|90280.1|90230.1|1666
1604942700000|2020-11-09 17:25:00|90286.5|90236.5|90258.2|90208.2|90305.7|90262.7|90237|90199.8|1588
1604943000000|2020-11-09 17:30:00|90258|90208|90272.3|90222.3|90323.7|90273.7|90241.5|90207.8|1496
1604943300000|2020-11-09 17:35:00|90272.2|90222.2|90246.7|90221.7|90302.4|90258.1|90246.7|90221.7|1272
1604943600000|2020-11-09 17:40:00|90247.4|90222.4|90231.6|90181.6|90266|90232.1|90162.6|90135.9|1371
1604943900000|2020-11-09 17:45:00|90234.9|90184.9|90257.9|90207.9|90293.7|90243.7|90176.2|90126.2|1603
1604944200000|2020-11-09 17:50:00|90257.5|90207.5|90257.1|90207.1|90290.8|90240.8|90235.1|90185.1|1474
1604944500000|2020-11-09 17:55:00|90257|90207|90304.4|90254.4|90354.9|90304.9|90253.8|90203.8|1685
1604944800000|2020-11-09 18:00:00|90305.8|90255.8|90327.2|90277.2|90352|90302|90304.7|90254.7|1540
1604945100000|2020-11-09 18:05:00|90327.7|90277.7|90320.9|90295.9|90355.7|90317.4|90310.8|90271.8|1383
1604945400000|2020-11-09 18:10:00|90320.7|90295.7|90346.5|90296.5|90374.2|90334.2|90305.4|90270.7|1524
1604945700000|2020-11-09 18:15:00|90345.5|90295.5|90374.6|90324.6|90396.1|90346.1|90343.1|90295.5|1552
1604946000000|2020-11-09 18:20:00|90377.6|90327.6|90480|90430|90487.3|90437.3|90372.6|90322.6|1465
1604946300000|2020-11-09 18:25:00|90480.1|90430.1|90472.5|90422.5|90522.4|90472.4|90468.4|90418.4|1334
1604946600000|2020-11-09 18:30:00|90472.2|90422.2|90428.9|90378.9|90474.6|90435.4|90411.7|90363.5|1503
1604946900000|2020-11-09 18:35:00|90428.7|90378.7|90467.4|90417.4|90474.7|90424.7|90424.6|90374.6|1438
1604947200000|2020-11-09 18:40:00|90467.3|90417.3|90471.3|90421.3|90500.1|90450.1|90460.9|90410.9|1203
1604947500000|2020-11-09 18:45:00|90471.5|90421.5|90487.2|90437.2|90494.5|90444.5|90449.9|90407.3|1414
1604947800000|2020-11-09 18:50:00|90487.6|90437.6|90497.5|90447.5|90516.7|90466.7|90441.2|90407.5|1565
1604948100000|2020-11-09 18:55:00|90497.4|90447.4|90397.8|90347.8|90511.7|90461.7|90374|90336.8|1436
1604948400000|2020-11-09 19:00:00|90397.3|90347.3|90360.6|90310.6|90398.4|90365.4|90329|90279|1689
1604948700000|2020-11-09 19:05:00|90360.4|90310.4|90374.9|90324.9|90399.6|90349.6|90349.9|90299.9|1443
1604949000000|2020-11-09 19:10:00|90374.6|90324.6|90375.1|90325.1|90399.2|90349.2|90362.6|90321.2|1257
1604949300000|2020-11-09 19:15:00|90375.6|90325.6|90368.4|90318.4|90389.3|90347|90348.9|90308.6|1457
1604949600000|2020-11-09 19:20:00|90366.9|90316.9|90391.2|90341.2|90397.4|90347.4|90354.2|90315.1|1278
1604949900000|2020-11-09 19:25:00|90391.3|90341.3|90353.9|90303.9|90394|90344|90343.6|90293.6|1523
1604950200000|2020-11-09 19:30:00|90353.1|90303.1|90370|90320|90389.4|90339.4|90345.3|90295.3|1429
1604950500000|2020-11-09 19:35:00|90373.1|90323.1|90327.1|90302.1|90374.6|90324.6|90316.1|90285.9|1402
1604950800000|2020-11-09 19:40:00|90326.3|90301.3|90335.8|90285.8|90354|90317.1|90315.9|90278|1577
1604951100000|2020-11-09 19:45:00|90339.6|90289.6|90299.4|90274.4|90341.8|90299.4|90295.1|90262.2|1350
1604951400000|2020-11-09 19:50:00|90299.5|90274.5|90249.3|90224.3|90328.6|90292.1|90230.1|90201.3|1773
1604951700000|2020-11-09 19:55:00|90249.2|90224.2|90224.8|90174.8|90261.2|90226.8|90217.4|90172.7|1514
1604952000000|2020-11-09 20:00:00|90224.6|90174.6|90121.7|90071.7|90263.6|90213.6|90120.6|90070.6|1705
1604952300000|2020-11-09 20:05:00|90123.4|90073.4|90147.7|90097.7|90152.6|90102.6|90118.9|90068.9|1478
1604952600000|2020-11-09 20:10:00|90147.4|90097.4|90213|90163|90229.7|90179.7|90142.8|90092.8|1546
1604952900000|2020-11-09 20:15:00|90212.5|90162.5|90158.2|90108.2|90221.8|90177.8|90126.3|90078.8|1588
1604953200000|2020-11-09 20:20:00|90158.1|90108.1|90135.6|90085.6|90222.8|90185.2|90127.8|90077.8|1702
1604953500000|2020-11-09 20:25:00|90135.7|90085.7|90213|90163|90216.3|90166.3|90123.5|90082.2|1339
1604953800000|2020-11-09 20:30:00|90214.1|90164.1|90163.5|90113.5|90214.1|90164.1|90133.9|90101.7|1632
1604954100000|2020-11-09 20:35:00|90163.2|90113.2|90132.6|90082.6|90179.8|90129.8|90129.3|90081.5|1624
1604954400000|2020-11-09 20:40:00|90133|90083|90129.7|90104.7|90160.8|90110.8|90114.6|90072.2|1512
1604954700000|2020-11-09 20:45:00|90130.9|90105.9|90224.9|90174.9|90225.2|90175.2|90128.5|90089.7|1496
1604955000000|2020-11-09 20:50:00|90224|90174|90330.4|90280.4|90332.7|90282.7|90222.7|90172.7|1302
1604955300000|2020-11-09 20:55:00|90329.3|90279.3|90492.7|90442.7|90498.2|90448.2|90322.6|90272.6|1824
1604955600000|2020-11-09 21:00:00|90491.1|90441.1|90437.1|90387.1|90507.2|90457.2|90436.7|90386.7|1197
1604955900000|2020-11-09 21:05:00|90437|90387|90394.9|90344.9|90444.5|90394.5|90385.5|90335.5|1186
1604956200000|2020-11-09 21:10:00|90395.3|90345.3|90393.7|90343.7|90400.1|90350.1|90379.2|90329.2|954
1604956500000|2020-11-09 21:15:00|90393.4|90343.4|90449.8|90399.8|90454.4|90404.4|90380|90330|1114
1604956800000|2020-11-09 21:20:00|90449.5|90399.5|90512.1|90462.1|90513.9|90463.9|90446.3|90396.3|979
1604957100000|2020-11-09 21:25:00|90511.7|90461.7|90505.1|90455.1|90517.7|90467.7|90498.4|90448.4|954
1604957400000|2020-11-09 21:30:00|90505.7|90455.7|90476.1|90426.1|90510.9|90460.9|90472.3|90422.3|805
1604957700000|2020-11-09 21:35:00|90477.9|90427.9|90468.4|90418.4|90482|90432|90464.1|90414.1|685
1604958000000|2020-11-09 21:40:00|90466.7|90416.7|90499|90449|90507.5|90457.5|90466.7|90416.7|837
1604958300000|2020-11-09 21:45:00|90498.1|90448.1|90492.8|90442.8|90534|90484|90490.3|90440.3|1168
1604958600000|2020-11-09 21:50:00|90491.2|90441.2|90477.8|90427.8|90500.5|90450.5|90457.5|90407.5|972
1604958900000|2020-11-09 21:55:00|90480.3|90430.3|90469|90419|90504|90433.3|90459.9|90370.5|979
1604959200000|2020-11-09 22:00:00|90509.9|90331.2|90467.5|90241.7|90521|90331.2|90420.5|90173.8|124
1604959500000|2020-11-09 22:05:00|90485.2|90154.8|90476.9|90167.1|90553.3|90248.3|90459.9|90062.6|359
1604959800000|2020-11-09 22:10:00|90491.7|90181.5|90505.8|90217.9|90550.8|90231.1|90441|90108.8|307
1604960100000|2020-11-09 22:15:00|90479.4|90207.9|90535.4|90178.9|90542.9|90226.4|90440.6|90125.2|441
1604960400000|2020-11-09 22:20:00|90530.5|90185.1|90508.5|90162.4|90573.2|90238.9|90434.8|90082.9|605
1604960700000|2020-11-09 22:25:00|90512.6|90159.5|90538.8|90179.1|90543.7|90221.3|90447.4|90111.1|254
1604961000000|2020-11-09 22:30:00|90532.9|90190.1|90542|90182.1|90557.5|90263.4|90472.4|90173.4|500
1604961300000|2020-11-09 22:35:00|90540.3|90178.3|90495.3|90270|90540.3|90272.2|90440.2|90162.5|441
1604961600000|2020-11-09 22:40:00|90495.1|90268.8|90497.2|90238.9|90582.1|90442.5|90477.9|90216.3|471
1604961900000|2020-11-09 22:45:00|90501.6|90242.6|90522.9|90381.3|90555.8|90436.1|90470.2|90209.3|515
1604962200000|2020-11-09 22:50:00|90476.7|90426.7|90470.5|90420.5|90528.8|90447.4|90468.2|90377.5|655
1604962500000|2020-11-09 22:55:00|90470.3|90420.3|90463.3|90413.3|90506.2|90434.6|90446.9|90360.2|693
1604962800000|2020-11-09 23:00:00|90463.2|90413.2|90485|90435|90514.3|90443.7|90461.2|90358.4|1570
1604963100000|2020-11-09 23:05:00|90484.6|90434.6|90478.1|90428.1|90488.9|90438.9|90464.8|90414.8|1918
1604963400000|2020-11-09 23:10:00|90480.2|90430.2|90459.8|90274.7|90485.1|90435.1|90370.8|90202.3|1837
1604963700000|2020-11-09 23:15:00|90461.4|90291.3|90477.7|90272.5|90484.4|90316.8|90392.8|90192.8|1735
1604964000000|2020-11-09 23:20:00|90473|90292.1|90478.4|90268.1|90480.5|90294.8|90458.9|90243|758
1604964300000|2020-11-09 23:25:00|90478.9|90272|90442.8|90249.1|90481.3|90295.5|90442.3|90231.6|690
1604964600000|2020-11-09 23:30:00|90442.7|90250.2|90313.3|90263.3|90457.8|90294.1|90308.2|90211.4|1380
1604964900000|2020-11-09 23:35:00|90352.3|90224.5|90373.4|90234.1|90423.9|90312.4|90289|90181.2|1641
1604965200000|2020-11-09 23:40:00|90375.3|90231.3|90399.5|90233.5|90433.1|90333.4|90320.6|90204.1|1365
1604965500000|2020-11-09 23:45:00|90408.7|90242|90392.9|90206.7|90428.3|90307.6|90307|90189.9|1441
1604965800000|2020-11-09 23:50:00|90392.8|90207.1|90413.1|90235.5|90425.2|90265.8|90315.8|90190.4|1981
1604966100000|2020-11-09 23:55:00|90409.3|90228.9|90390.1|90340.1|90434.8|90369.5|90371.5|90214.8|1021
1604966400000|2020-11-10 00:00:00|90389.1|90339.1|90390.4|90340.4|90429.2|90379.2|90311.9|90261.9|1265
1604966700000|2020-11-10 00:05:00|90390.1|90340.1|90462.7|90412.7|90482.2|90432.2|90369.6|90319.6|1045
1604967000000|2020-11-10 00:10:00|90464.5|90414.5|90437.1|90387.1|90464.7|90414.7|90425.4|90375.4|797
1604967300000|2020-11-10 00:15:00|90436.1|90386.1|90507.5|90457.5|90507.5|90457.5|90435.7|90385.7|822
1604967600000|2020-11-10 00:20:00|90505.9|90455.9|90565.6|90515.6|90576.5|90526.5|90504.3|90454.3|1213
1604967900000|2020-11-10 00:25:00|90564.3|90514.3|90588.1|90538.1|90598.5|90548.5|90552.7|90502.7|1149
1604968200000|2020-11-10 00:30:00|90587.8|90537.8|90505.1|90455.1|90593.9|90543.9|90501.9|90451.9|1258
1604968500000|2020-11-10 00:35:00|90504.6|90454.6|90521.3|90471.3|90562.4|90512.4|90497.8|90447.8|1279
1604968800000|2020-11-10 00:40:00|90521.8|90471.8|90548.8|90498.8|90564.8|90514.8|90515.2|90465.2|1243
1604969100000|2020-11-10 00:45:00|90548.9|90498.9|90518.7|90468.7|90549.4|90499.4|90482.9|90440|994
1604969400000|2020-11-10 00:50:00|90518.4|90468.4|90533.2|90483.2|90539.9|90489.9|90504.4|90454.4|1075
1604969700000|2020-11-10 00:55:00|90532.5|90482.5|90539.7|90489.7|90555.4|90505.4|90490.2|90440.2|1289
1604970000000|2020-11-10 01:00:00|90540.9|90490.9|90440.6|90390.6|90541.6|90491.6|90381|90296|2080
1604970300000|2020-11-10 01:05:00|90438.8|90388.8|90451.3|90401.3|90475.8|90425.8|90432.8|90382.8|1207
1604970600000|2020-11-10 01:10:00|90451.5|90401.5|90440.9|90390.9|90458.3|90408.3|90427.1|90377.1|904
1604970900000|2020-11-10 01:15:00|90440.7|90390.7|90451.4|90401.4|90466.9|90416.9|90418.5|90368.5|1231
1604971200000|2020-11-10 01:20:00|90451.5|90401.5|90444.7|90394.7|90471.2|90421.2|90431.2|90381.2|1213
1604971500000|2020-11-10 01:25:00|90444.6|90394.6|90428.4|90378.4|90453.7|90403.7|90425.7|90375.7|1047
1604971800000|2020-11-10 01:30:00|90428|90378|90426.6|90376.6|90446.7|90396.7|90418.4|90368.4|1166
1604972100000|2020-11-10 01:35:00|90426.7|90376.7|90474.8|90424.8|90481.8|90431.8|90305.2|90255.2|1434
1604972400000|2020-11-10 01:40:00|90475.2|90425.2|90497.4|90447.4|90505.2|90455.2|90455.2|90405.2|1109
1604972700000|2020-11-10 01:45:00|90497.2|90447.2|90458|90408|90507.9|90457.9|90433.3|90383.3|1308
1604973000000|2020-11-10 01:50:00|90458.4|90408.4|90459.9|90409.9|90465.8|90415.8|90444.1|90394.1|1110
1604973300000|2020-11-10 01:55:00|90460|90410|90443.1|90393.1|90463.9|90413.9|90330.6|90280.6|1389
1604973600000|2020-11-10 02:00:00|90443|90393|90241.3|90191.3|90449.7|90399.7|90223.2|90139.6|1671
1604973900000|2020-11-10 02:05:00|90241.1|90191.1|90259.1|90209.1|90374.4|90276.2|90200.5|90115.9|2077
1604974200000|2020-11-10 02:10:00|90258.7|90208.7|90242.9|90192.9|90346.5|90236.1|90195|90097|2325
1604974500000|2020-11-10 02:15:00|90240.9|90190.9|90335.8|90187.5|90347.5|90239.8|90235.5|90136.2|2217
1604974800000|2020-11-10 02:20:00|90333.9|90184.8|90315.8|90265.8|90375.5|90294.5|90298.8|90176.8|1445
1604975100000|2020-11-10 02:25:00|90315.3|90265.3|90299.6|90249.6|90343.5|90293.5|90297.8|90247.8|1205
1604975400000|2020-11-10 02:30:00|90299.8|90249.8|90294.5|90244.5|90356.9|90306.9|90281.3|90231.3|1237
1604975700000|2020-11-10 02:35:00|90294.8|90244.8|90298.2|90248.2|90378.9|90328.9|90286|90236|1406
1604976000000|2020-11-10 02:40:00|90298.5|90248.5|90358.4|90308.4|90359.8|90309.8|90291.4|90241.4|1060
1604976300000|2020-11-10 02:45:00|90357.5|90307.5|90331.7|90281.7|90359.7|90309.7|90321.8|90271.8|929
1604976600000|2020-11-10 02:50:00|90332.4|90282.4|90343.2|90293.2|90355|90305|90330.4|90280.4|943
1604976900000|2020-11-10 02:55:00|90343.6|90293.6|90404.3|90354.3|90428.5|90378.5|90343.6|90293.6|1494
1604977200000|2020-11-10 03:00:00|90403.5|90353.5|90412.9|90362.9|90433.1|90383.1|90371.1|90321.1|1313
1604977500000|2020-11-10 03:05:00|90412.1|90362.1|90383.6|90333.6|90440.4|90390.4|90362.2|90312.2|1170
1604977800000|2020-11-10 03:10:00|90384.7|90334.7|90397.1|90347.1|90404.2|90363.1|90360.3|90319.5|1055
1604978100000|2020-11-10 03:15:00|90397.6|90347.6|90381.7|90356.7|90409.8|90372.2|90363.1|90318.9|1035
1604978400000|2020-11-10 03:20:00|90381.3|90356.3|90400|90350|90404|90363.9|90341.9|90301|913
1604978700000|2020-11-10 03:25:00|90400.1|90350.1|90405.6|90355.6|90423.5|90380.5|90381.2|90344.4|879
1604979000000|2020-11-10 03:30:00|90404.9|90354.9|90408.2|90358.2|90412.7|90373.6|90380.2|90336.4|922
1604979300000|2020-11-10 03:35:00|90407.5|90357.5|90473.2|90448.2|90491.5|90452.5|90390.2|90354|1033
1604979600000|2020-11-10 03:40:00|90472.4|90447.4|90451.7|90401.7|90486.6|90449.1|90448.5|90399.2|1006
1604979900000|2020-11-10 03:45:00|90451.9|90401.9|90432.6|90382.6|90461.2|90411.2|90419.2|90379.5|925
1604980200000|2020-11-10 03:50:00|90433.1|90383.1|90447.5|90397.5|90470|90424|90417.9|90378.7|998
1604980500000|2020-11-10 03:55:00|90447.3|90397.3|90420.1|90395.1|90451|90419.6|90412.8|90376|1051
1604980800000|2020-11-10 04:00:00|90420.2|90395.2|90393.4|90343.4|90434.7|90398.4|90379.6|90342.5|1081
1604981100000|2020-11-10 04:05:00|90393.5|90343.5|90386|90361|90403.9|90370.7|90369.7|90330.5|1052
1604981400000|2020-11-10 04:10:00|90385.9|90360.9|90389.7|90364.7|90407.1|90370|90377.7|90340.8|776
1604981700000|2020-11-10 04:15:00|90390.3|90365.3|90380.4|90330.4|90416.1|90373.9|90361.4|90324.6|941
1604982000000|2020-11-10 04:20:00|90379|90329|90360.6|90335.6|90399.4|90358.5|90359.7|90321|996
1604982300000|2020-11-10 04:25:00|90360.8|90335.8|90364.2|90339.2|90388.9|90348.8|90357.8|90323.4|753
1604982600000|2020-11-10 04:30:00|90363.7|90338.7|90362|90337|90385.1|90346.9|90356.4|90317.1|740
1604982900000|2020-11-10 04:35:00|90361.9|90336.9|90352.4|90327.4|90372.1|90336.9|90335.9|90299.9|671
1604983200000|2020-11-10 04:40:00|90352.3|90327.3|90370.3|90320.3|90375.7|90336.4|90346.7|90308.7|737
1604983500000|2020-11-10 04:45:00|90370.7|90320.7|90378.8|90353.8|90404|90366.6|90355.1|90317.7|958
1604983800000|2020-11-10 04:50:00|90379.1|90354.1|90397.8|90347.8|90405.5|90360.5|90371.8|90334|689
1604984100000|2020-11-10 04:55:00|90397.7|90347.7|90373.9|90323.9|90397.7|90356.7|90359.5|90321|648
1604984400000|2020-11-10 05:00:00|90374.8|90324.8|90363|90338|90391.9|90348.7|90357.5|90319.6|856
1604984700000|2020-11-10 05:05:00|90362.2|90337.2|90359.5|90309.5|90384.2|90344.5|90310.6|90272.5|817
1604985000000|2020-11-10 05:10:00|90352.8|90302.8|90370.2|90320.2|90371|90327.3|90336.3|90298.8|959
1604985300000|2020-11-10 05:15:00|90368.6|90318.6|90365.2|90315.2|90374.1|90324.1|90353.3|90303.3|801
1604985600000|2020-11-10 05:20:00|90365.3|90315.3|90344.1|90294.1|90370.7|90320.7|90337.9|90289.9|720
1604985900000|2020-11-10 05:25:00|90344.2|90294.2|90335.7|90285.7|90345.8|90295.8|90313.1|90268.3|698
1604986200000|2020-11-10 05:30:00|90335.5|90285.5|90353|90303|90362|90312|90334.7|90284.7|885
1604986500000|2020-11-10 05:35:00|90352.8|90302.8|90392.8|90342.8|90396.9|90346.9|90351.2|90301.2|778
1604986800000|2020-11-10 05:40:00|90391.3|90341.3|90407|90357|90410.4|90360.4|90387.6|90337.6|729
1604987100000|2020-11-10 05:45:00|90407.3|90357.3|90412.2|90362.2|90426.1|90376.1|90402.9|90352.9|873
1604987400000|2020-11-10 05:50:00|90412.7|90362.7|90398|90348|90413.3|90368|90390.4|90342.2|795
1604987700000|2020-11-10 05:55:00|90396.8|90346.8|90361.6|90311.6|90397.8|90347.8|90346.6|90304.2|1091
1604988000000|2020-11-10 06:00:00|90361.5|90311.5|90363.5|90313.5|90402.5|90352.5|90352.4|90302.4|1195
1604988300000|2020-11-10 06:05:00|90363.9|90313.9|90299.9|90249.9|90366.8|90316.8|90299.4|90249.4|1021
1604988600000|2020-11-10 06:10:00|90302.4|90252.4|90327.5|90277.5|90337.8|90287.8|90302.4|90252.4|1080
1604988900000|2020-11-10 06:15:00|90328|90278|90397.5|90347.5|90403.8|90353.8|90325.5|90275.5|1062
1604989200000|2020-11-10 06:20:00|90397.1|90347.1|90394.6|90344.6|90401.7|90351.7|90374.4|90324.4|1102
1604989500000|2020-11-10 06:25:00|90395.1|90345.1|90399.9|90349.9|90404.1|90354.1|90358.9|90308.9|1032
1604989800000|2020-11-10 06:30:00|90399.8|90349.8|90423.2|90373.2|90425.2|90375.2|90370.6|90320.6|1083
1604990100000|2020-11-10 06:35:00|90423.7|90373.7|90474.4|90424.4|90509|90459|90423.1|90373.1|1495
1604990400000|2020-11-10 06:40:00|90474.6|90424.6|90327.3|90277.3|90478.3|90428.3|90307.4|90257.4|1608
1604990700000|2020-11-10 06:45:00|90325.9|90275.9|90337.6|90287.6|90353.8|90311.1|90318.8|90268.8|1153
1604991000000|2020-11-10 06:50:00|90337.9|90287.9|90288.5|90238.5|90343|90293|90282.9|90232.9|1072
1604991300000|2020-11-10 06:55:00|90287.4|90237.4|90285.2|90110.8|90297.4|90238.1|90196.3|90080.7|1632
1604991600000|2020-11-10 07:00:00|90283.6|90115.4|90158.1|90133.1|90288.1|90188.1|90147.5|90089.3|1585
1604991900000|2020-11-10 07:05:00|90158|90133|90179.2|90129.2|90187.6|90151.4|90115.7|90078.4|1210
1604992200000|2020-11-10 07:10:00|90177.8|90127.8|90150.6|90125.6|90261.4|90227|90127.9|90094|1510
1604992500000|2020-11-10 07:15:00|90152.1|90127.1|90134.8|90084.8|90174.2|90149.2|90107.3|90082.3|1417
1604992800000|2020-11-10 07:20:00|90135.3|90085.3|90100.4|90050.4|90169.3|90136.5|90097.9|90047.9|1340
1604993100000|2020-11-10 07:25:00|90100|90050|90025.3|90000.3|90136.2|90111.2|90009.7|89984.7|1667
1604993400000|2020-11-10 07:30:00|90026.6|90001.6|90148.2|90123.2|90161.3|90136.3|90025.8|90000.8|1562
1604993700000|2020-11-10 07:35:00|90148.1|90123.1|90245.9|90220.9|90275.4|90242.5|90132.6|90098.4|1554
1604994000000|2020-11-10 07:40:00|90246.2|90221.2|90223.4|90198.4|90294.3|90259.6|90219.3|90184.7|1572
1604994300000|2020-11-10 07:45:00|90223.5|90198.5|90240.8|90215.8|90290.2|90253.5|90188.5|90154.5|1551
1604994600000|2020-11-10 07:50:00|90240.2|90215.2|90380.1|90355.1|90381.9|90356.9|90235.4|90210.4|1637
1604994900000|2020-11-10 07:55:00|90379.7|90354.7|90466|90441|90466.1|90441.1|90378.6|90346.8|1490
1604995200000|2020-11-10 08:00:00|90464.4|90439.4|90170.2|90145.2|90482|90441|90099.9|90063.6|1227
1604995500000|2020-11-10 08:05:00|90169.3|90144.3|90135.1|90110.1|90291|90241|90130.9|90101.6|1184
1604995800000|2020-11-10 08:10:00|90135.4|90110.4|90146.9|90121.9|90260.9|90224.9|90135.4|90110.4|1142
1604996100000|2020-11-10 08:15:00|90146.2|90121.2|90180.8|90155.8|90239.9|90213.7|90069.7|90044.7|1826
1604996400000|2020-11-10 08:20:00|90179.5|90154.5|90034.2|90009.2|90179.5|90154.5|89952.4|89922.4|1928
1604996700000|2020-11-10 08:25:00|90033.6|90008.6|90044.5|90019.5|90092.7|90057.2|90007|89982|1942
1604997000000|2020-11-10 08:30:00|90044.4|90019.4|90149.4|90124.4|90165.7|90140.7|90001.6|89976.6|1793
1604997300000|2020-11-10 08:35:00|90149|90124|90116.5|90091.5|90168.5|90143.5|90101.5|90076.5|1546
1604997600000|2020-11-10 08:40:00|90116.1|90091.1|90102.8|90052.8|90116.1|90091.1|90010.6|89984.6|1698
1604997900000|2020-11-10 08:45:00|90100.5|90050.5|90199.5|90174.5|90199.9|90174.9|90079.6|90046.4|1900
1604998200000|2020-11-10 08:50:00|90199.3|90174.3|90202.1|90177.1|90206.4|90181.4|90061.3|90036.3|1675
1604998500000|2020-11-10 08:55:00|90202|90177|90181.9|90156.9|90228.9|90203.9|90100.8|90075.8|1521
1604998800000|2020-11-10 09:00:00|90182.2|90157.2|90143.7|90118.7|90193.3|90168.3|90118.8|90086.9|1534
1604999100000|2020-11-10 09:05:00|90145.5|90120.5|90048.1|90023.1|90178.7|90153.7|90045.7|90020.7|1559
1604999400000|2020-11-10 09:10:00|90048.2|90023.2|90108.3|90083.3|90126.9|90101.9|90039.4|90014.4|1502
1604999700000|2020-11-10 09:15:00|90107.3|90082.3|90040.7|90015.7|90114.3|90089.3|90024.5|89999.5|1523
1605000000000|2020-11-10 09:20:00|90042.9|90017.9|90052.9|90027.9|90088.6|90063.6|90042.6|90017.6|1296
1605000300000|2020-11-10 09:25:00|90054.3|90029.3|90080.6|90055.6|90108.2|90083.2|90049.1|90024.1|1446
1605000600000|2020-11-10 09:30:00|90080.5|90055.5|90192.1|90167.1|90200|90175|90069.8|90044.8|1562
1605000900000|2020-11-10 09:35:00|90194.8|90169.8|90159.3|90134.3|90248.4|90223.4|90157|90132|1637
1605001200000|2020-11-10 09:40:00|90158.9|90133.9|90198.1|90173.1|90225.8|90200.8|90098.7|90073.7|1758
1605001500000|2020-11-10 09:45:00|90200.4|90175.4|90137.3|90112.3|90200.4|90175.4|90101.7|90076.7|1743
1605001800000|2020-11-10 09:50:00|90138.2|90113.2|90228.6|90203.6|90290.9|90265.9|90133.5|90108.5|1903
1605002100000|2020-11-10 09:55:00|90229.3|90204.3|90262.2|90212.2|90267.7|90240.1|90205.9|90180.9|1635
1605002400000|2020-11-10 10:00:00|90261.3|90211.3|90256.3|90231.3|90300.3|90270|90209.8|90184.8|1823
1605002700000|2020-11-10 10:05:00|90256|90231|90427.4|90402.4|90447.7|90409.1|90245.8|90220.8|2020
1605003000000|2020-11-10 10:10:00|90427.1|90402.1|90411.1|90386.1|90433.3|90408.3|90347.9|90322.9|1741
1605003300000|2020-11-10 10:15:00|90410.7|90385.7|90339.5|90314.5|90411.1|90386.1|90306.7|90281.7|1831
1605003600000|2020-11-10 10:20:00|90338.5|90313.5|90269.9|90219.9|90355|90330|90209.6|90184.6|1804
1605003900000|2020-11-10 10:25:00|90270.5|90220.5|90250.5|90225.5|90292.7|90267.7|90213.9|90188.9|1618
1605004200000|2020-11-10 10:30:00|90250.8|90225.8|90218.1|90193.1|90332.6|90307.6|90204.1|90179.1|1831
1605004500000|2020-11-10 10:35:00|90219.3|90194.3|90204.2|90179.2|90275.5|90250.5|90189.2|90164.2|1633
1605004800000|2020-11-10 10:40:00|90204.3|90179.3|90304.7|90279.7|90348.3|90320.5|90203.2|90178.2|1638
1605005100000|2020-11-10 10:45:00|90308.8|90283.8|90427.4|90402.4|90434.8|90409.8|90260|90235|1709
1605005400000|2020-11-10 10:50:00|90428.1|90403.1|90344.1|90319.1|90464.1|90439.1|90339.2|90314.2|1797
1605005700000|2020-11-10 10:55:00|90344|90319|90441.3|90416.3|90449.3|90420|90335.9|90310.9|1772
1605006000000|2020-11-10 11:00:00|90441.5|90416.5|90382.6|90357.6|90458.9|90433.9|90378.4|90353.4|1910
1605006300000|2020-11-10 11:05:00|90382.5|90357.5|90360.6|90335.6|90382.5|90357.5|90338.2|90313.2|1624
1605006600000|2020-11-10 11:10:00|90360.1|90335.1|90268.2|90243.2|90363.5|90338.5|90267.7|90242.7|1646
1605006900000|2020-11-10 11:15:00|90268.3|90243.3|90237.2|90212.2|90272.5|90247.5|90210|90185|1606
1605007200000|2020-11-10 11:20:00|90237.1|90212.1|90247.4|90222.4|90305.3|90271.8|90201.9|90176.9|1462
1605007500000|2020-11-10 11:25:00|90247.2|90222.2|90314.4|90289.4|90347.1|90322.1|90188.9|90163.9|1717
1605007800000|2020-11-10 11:30:00|90314.7|90289.7|90216.8|90191.8|90370.8|90345.8|90211.2|90173.8|1702
1605008100000|2020-11-10 11:35:00|90216.9|90191.9|90093.5|90068.5|90227.7|90202.7|90088.5|90063.5|1536
1605008400000|2020-11-10 11:40:00|90096.4|90071.4|90091.7|90066.7|90099.8|90074.8|90012.8|89987.8|1687
1605008700000|2020-11-10 11:45:00|90092.2|90067.2|90104.4|90079.4|90157.4|90120.7|90069.4|90044.4|1807
1605009000000|2020-11-10 11:50:00|90104.5|90079.5|90037.5|90012.5|90162|90128.5|90021.5|89994.7|1732
1605009300000|2020-11-10 11:55:00|90037.7|90012.7|90004.9|89979.9|90094.3|90064|90003.7|89978.7|1666
1605009600000|2020-11-10 12:00:00|90004.4|89979.4|89964.5|89939.5|90098.4|90065.4|89959.2|89920.8|1981
1605009900000|2020-11-10 12:05:00|89964.9|89939.9|89995.2|89970.2|90013.7|89984.3|89945.4|89920.4|1932
1605010200000|2020-11-10 12:10:00|89994.6|89969.6|90032.3|90007.3|90045.7|90017.9|89944.7|89919.7|1910
1605010500000|2020-11-10 12:15:00|90032.6|90007.6|90013.3|89988.3|90076.8|90039.4|90005.3|89974.2|2059
1605010800000|2020-11-10 12:20:00|90013.5|89988.5|90200.9|90175.9|90200.9|90175.9|90012.7|89987.2|2037
1605011100000|2020-11-10 12:25:00|90201.8|90176.8|90162.7|90137.7|90211.3|90186.3|90089|90061.5|2068
1605011400000|2020-11-10 12:30:00|90162.4|90137.4|90193.2|90168.2|90224.4|90199.4|90159.5|90129.8|1845
1605011700000|2020-11-10 12:35:00|90193.7|90168.7|90281.2|90256.2|90290.2|90263.8|90184.1|90157.8|2069
1605012000000|2020-11-10 12:40:00|90278.8|90253.8|90265|90240|90280.9|90255.9|90212|90187|1831
1605012300000|2020-11-10 12:45:00|90264.2|90239.2|90205.4|90180.4|90277.3|90252.3|90169.7|90144.7|1899
1605012600000|2020-11-10 12:50:00|90202.5|90177.5|90162.6|90137.6|90210.5|90185.5|90120.5|90095.5|1666
1605012900000|2020-11-10 12:55:00|90161.3|90136.3|90144.7|90119.7|90257.4|90232.4|90140.9|90115.9|1671
1605013200000|2020-11-10 13:00:00|90148.4|90123.4|90133.1|90083.1|90186.8|90161.8|90045.4|90020.4|1859
1605013500000|2020-11-10 13:05:00|90123.8|90098.8|90247.5|90222.5|90264.6|90239.6|90121.3|90084.9|1901
1605013800000|2020-11-10 13:10:00|90247.9|90222.9|90316.4|90291.4|90345.1|90310.8|90242.1|90217.1|1828
1605014100000|2020-11-10 13:15:00|90316.9|90291.9|90248.9|90223.9|90317|90292|90230.1|90205.1|1713
1605014400000|2020-11-10 13:20:00|90250|90225|90301|90276|90305.9|90280.9|90187.3|90162.3|1709
1605014700000|2020-11-10 13:25:00|90301.3|90276.3|90297|90272|90303.8|90278.8|90237.3|90212.3|1711
1605015000000|2020-11-10 13:30:00|90297.1|90272.1|90281.9|90256.9|90308.6|90283.6|90258.9|90233.9|1668
1605015300000|2020-11-10 13:35:00|90281.4|90256.4|90320.7|90295.7|90365.6|90323.9|90267.6|90242.6|1904
1605015600000|2020-11-10 13:40:00|90318.9|90293.9|90314.7|90289.7|90419.6|90383.5|90291.3|90266.3|1875
1605015900000|2020-11-10 13:45:00|90314.5|90289.5|90314.4|90289.4|90357.8|90324.5|90296.9|90271.9|1629
1605016200000|2020-11-10 13:50:00|90316.3|90291.3|90285.5|90260.5|90316.3|90291.3|90219.2|90194.2|1738
1605016500000|2020-11-10 13:55:00|90285.1|90260.1|90241.6|90216.6|90316.6|90291.6|90176.6|90151.6|1920
1605016800000|2020-11-10 14:00:00|90236.7|90211.7|90232.7|90207.7|90273.9|90248.9|90176.7|90151.7|2001
1605017100000|2020-11-10 14:05:00|90233.6|90208.6|90085.2|90060.2|90278.7|90253.7|90082.8|90057.8|1866
1605017400000|2020-11-10 14:10:00|90085.9|90060.9|90259.2|90234.2|90263.4|90238.4|90080.2|90055.2|1912
1605017700000|2020-11-10 14:15:00|90258.3|90233.3|90216.9|90191.9|90262.9|90237.9|90173.5|90145.2|1907
1605018000000|2020-11-10 14:20:00|90219.8|90194.8|90304.6|90279.6|90312.1|90287.1|90204.6|90179.6|1734
1605018300000|2020-11-10 14:25:00|90305.5|90280.5|90005.7|89955.7|90320.4|90295.4|89991.8|89941.8|1281
1605018600000|2020-11-10 14:30:00|90007.6|89957.6|90110.2|90085.2|90130.4|90096.3|89960.8|89932.4|1304
1605018900000|2020-11-10 14:35:00|90110.6|90085.6|90157|90132|90239.5|90207.3|90110.6|90079.2|1292
1605019200000|2020-11-10 14:40:00|90155.1|90130.1|90121.7|90096.7|90241.7|90211.7|90067.6|90027.4|1229
1605019500000|2020-11-10 14:45:00|90122.6|90097.6|90081.4|90031.4|90182.6|90137.3|90044.5|90019.5|1572
1605019800000|2020-11-10 14:50:00|90067|90042|90034.4|90009.4|90072.6|90047.6|89975.4|89939.5|1918
1605020100000|2020-11-10 14:55:00|90031.1|90006.1|90087.1|90062.1|90102.5|90077.5|89979.9|89954.9|2057
1605020400000|2020-11-10 15:00:00|90087.8|90062.8|89929.8|89904.8|90155.5|90130.5|89925|89890.6|2159
1605020700000|2020-11-10 15:05:00|89927.5|89902.5|89901|89876|89998.8|89973.8|89831.8|89806.8|2199
1605021000000|2020-11-10 15:10:00|89899.1|89874.1|90003.3|89978.3|90026.5|89990.5|89825.7|89783.4|2153
1605021300000|2020-11-10 15:15:00|90003.2|89978.2|90072.5|90047.5|90127.9|90102.9|89971.3|89925.5|2062
1605021600000|2020-11-10 15:20:00|90072.6|90047.6|90185.3|90160.3|90250.6|90208.5|90042.6|90016.6|2011
1605021900000|2020-11-10 15:25:00|90187.1|90162.1|90064.2|90039.2|90202.9|90162.6|90062.4|90031.1|1989
1605022200000|2020-11-10 15:30:00|90064|90039|90065.7|90040.7|90158.9|90121.8|90031.3|89990.9|1934
1605022500000|2020-11-10 15:35:00|90065.4|90040.4|90227.2|90202.2|90254.6|90229.6|90055.2|90029.2|2076
1605022800000|2020-11-10 15:40:00|90228.3|90203.3|90371|90346|90424.5|90399.5|90205.2|90180.2|2068
1605023100000|2020-11-10 15:45:00|90372.8|90347.8|90280.4|90255.4|90374.2|90349.2|90265|90224.1|1990
1605023400000|2020-11-10 15:50:00|90276.1|90251.1|90383.2|90358.2|90399|90374|90272.3|90246|2093
1605023700000|2020-11-10 15:55:00|90382|90357|90326.8|90301.8|90384.5|90359.5|90256.4|90220|2146
1605024000000|2020-11-10 16:00:00|90327.6|90302.6|90317.1|90292.1|90346.9|90321.9|90242.5|90211.9|2128
1605024300000|2020-11-10 16:05:00|90319|90294|90192.9|90167.9|90319.1|90294.1|90178|90153|1889
1605024600000|2020-11-10 16:10:00|90193|90168|90262.5|90237.5|90266.9|90241.9|90167.6|90142.6|2009
1605024900000|2020-11-10 16:15:00|90262.7|90237.7|90331.2|90306.2|90331.2|90306.2|90212.6|90187.6|1949
1605025200000|2020-11-10 16:20:00|90328.7|90303.7|90359.9|90334.9|90394.7|90358.6|90313.4|90288.4|2047
1605025500000|2020-11-10 16:25:00|90360.1|90335.1|90278.3|90253.3|90377.4|90352.4|90254.3|90229.3|1953
1605025800000|2020-11-10 16:30:00|90277.7|90252.7|90322.6|90297.6|90328.7|90303.7|90277.2|90249.1|1751
1605026100000|2020-11-10 16:35:00|90321|90296|90297.9|90272.9|90370|90334.7|90289.7|90264.7|1759
1605026400000|2020-11-10 16:40:00|90297.7|90272.7|90265.1|90240.1|90298.2|90273.2|90227.9|90202.9|1688
1605026700000|2020-11-10 16:45:00|90265|90240|90357.9|90332.9|90384.8|90350|90246.9|90221.9|1787
1605027000000|2020-11-10 16:50:00|90359.2|90334.2|90392.1|90367.1|90417|90382.2|90341.6|90301.4|1611
1605027300000|2020-11-10 16:55:00|90392.2|90367.2|90312.2|90287.2|90404|90379|90301.9|90276.9|1708
1605027600000|2020-11-10 17:00:00|90313.4|90288.4|90237.4|90212.4|90317.1|90292.1|90233.1|90208.1|1778
1605027900000|2020-11-10 17:05:00|90236|90211|90204.2|90179.2|90250.8|90225.8|90195.9|90158.5|1712
1605028200000|2020-11-10 17:10:00|90207.3|90182.3|90214.4|90189.4|90221.5|90196.5|90188.8|90163.8|1403
1605028500000|2020-11-10 17:15:00|90214.2|90189.2|90240.3|90215.3|90261.6|90233.5|90208.2|90181.1|1708
1605028800000|2020-11-10 17:20:00|90242|90217|90262.9|90212.9|90280.9|90238.8|90227.6|90188.6|1595
1605029100000|2020-11-10 17:25:00|90261.9|90211.9|90245.7|90220.7|90281.1|90234.4|90234.1|90198.7|1431
1605029400000|2020-11-10 17:30:00|90245.6|90220.6|90233.6|90208.6|90269.5|90231.2|90199.3|90170.6|1270
1605029700000|2020-11-10 17:35:00|90233.4|90208.4|90239.6|90214.6|90264.5|90227.7|90210.6|90175.3|1371
1605030000000|2020-11-10 17:40:00|90239.1|90214.1|90208.3|90183.3|90248.2|90223.2|90207.8|90182.8|1056
1605030300000|2020-11-10 17:45:00|90208|90183|90147.3|90122.3|90208.7|90183.7|90138.4|90113.4|1221
1605030600000|2020-11-10 17:50:00|90147.7|90122.7|90156|90131|90202.1|90153|90146.1|90112|1149
1605030900000|2020-11-10 17:55:00|90156.2|90131.2|90201.6|90151.6|90203.3|90166.4|90156.2|90114.7|1067
1605031200000|2020-11-10 18:00:00|90201.3|90151.3|90160.7|90110.7|90206.7|90168.6|90152.8|90102.8|1168
1605031500000|2020-11-10 18:05:00|90160.8|90110.8|90176.7|90126.7|90181.4|90143.2|90137.6|90099.3|1220
1605031800000|2020-11-10 18:10:00|90176.9|90126.9|90196.5|90146.5|90200.9|90161.2|90155.5|90121.3|1184
1605032100000|2020-11-10 18:15:00|90196.4|90146.4|90178.5|90153.5|90209.9|90173.1|90175.7|90140.8|1407
1605032400000|2020-11-10 18:20:00|90180.8|90155.8|90273.2|90223.2|90276.6|90226.6|90176.3|90142.5|1494
1605032700000|2020-11-10 18:25:00|90273.5|90223.5|90272|90247|90306.9|90271.7|90249.7|90217.4|1405
1605033000000|2020-11-10 18:30:00|90273.9|90248.9|90302.8|90277.8|90309.4|90283.8|90260.4|90234.4|1124
1605033300000|2020-11-10 18:35:00|90302.7|90277.7|90189|90164|90310.1|90283.7|90185.1|90148.2|1333
1605033600000|2020-11-10 18:40:00|90189.2|90164.2|90200|90150|90207|90173.1|90183|90145.5|783
1605033900000|2020-11-10 18:45:00|90200.3|90150.3|90237.4|90212.4|90246.6|90213.5|90195.1|90149.4|1046
1605034200000|2020-11-10 18:50:00|90237.7|90212.7|90207.3|90182.3|90245.8|90213.6|90206.7|90162.7|1157
1605034500000|2020-11-10 18:55:00|90221.7|90171.7|90201.2|90151.2|90237.7|90202.1|90187.4|90148.8|1357
1605034800000|2020-11-10 19:00:00|90200.5|90150.5|90135.6|90110.6|90208.5|90168.3|90121.5|90078.3|1362
1605035100000|2020-11-10 19:05:00|90135.2|90110.2|90117.9|90092.9|90154.5|90116.3|90115|90088.8|1065
1605035400000|2020-11-10 19:10:00|90117.6|90092.6|90103.5|90078.5|90167.2|90126.2|90101.2|90063.7|1208
1605035700000|2020-11-10 19:15:00|90103.4|90078.4|90118.8|90093.8|90130.3|90102.9|90099.7|90065|1056
1605036000000|2020-11-10 19:20:00|90116.3|90091.3|90074.1|90049.1|90132.4|90100.6|90074.1|90029.9|1197
1605036300000|2020-11-10 19:25:00|90076.5|90051.5|90150|90125|90176.2|90139.5|90046|90000.4|1500
1605036600000|2020-11-10 19:30:00|90150.5|90125.5|90063.6|90038.6|90165.9|90129.3|90050.5|90009|1351
1605036900000|2020-11-10 19:35:00|90064|90039|90086.6|90061.6|90114.5|90073.8|90050.9|90010|1363
1605037200000|2020-11-10 19:40:00|90086.9|90061.9|90075.5|90050.5|90099.2|90072.2|90031.8|89981.8|1279
1605037500000|2020-11-10 19:45:00|90076.6|90051.6|90106.5|90081.5|90116.9|90083.1|90048.2|90011.7|1254
1605037800000|2020-11-10 19:50:00|90106.2|90081.2|90081.8|90056.8|90120.4|90090.2|90040.4|90003.1|1326
1605038100000|2020-11-10 19:55:00|90081.9|90056.9|90148.9|90098.9|90158.4|90111.9|90071.7|90041.4|1413
1605038400000|2020-11-10 20:00:00|90148.7|90098.7|90155.7|90130.7|90170.3|90139.7|90119.9|90069.9|1368
1605038700000|2020-11-10 20:05:00|90155.4|90130.4|90191|90166|90206.7|90172.9|90147.1|90116.9|1234
1605039000000|2020-11-10 20:10:00|90190.8|90165.8|90200.7|90150.7|90211.8|90177.4|90168.7|90129.1|1259
1605039300000|2020-11-10 20:15:00|90200.1|90150.1|90173|90123|90201.8|90169.9|90166.1|90118.8|1265
1605039600000|2020-11-10 20:20:00|90173.3|90123.3|90173.9|90123.9|90177.2|90134.1|90156|90114.5|1120
1605039900000|2020-11-10 20:25:00|90174|90124|90145.5|90120.5|90178.6|90140.5|90142.6|90111.5|1142
1605040200000|2020-11-10 20:30:00|90144.4|90119.4|90173.1|90148.1|90186.4|90150.7|90144.2|90118|944
1605040500000|2020-11-10 20:35:00|90173.2|90148.2|90221.3|90196.3|90236.4|90198.5|90169.1|90131.9|969
1605040800000|2020-11-10 20:40:00|90218.9|90193.9|90266.9|90216.9|90272.5|90229.9|90210.5|90174.7|954
1605041100000|2020-11-10 20:45:00|90267|90217|90208.5|90158.5|90268.2|90226.6|90151.2|90101.2|1318
1605041400000|2020-11-10 20:50:00|90208.9|90158.9|90276|90226|90280.3|90240|90182.5|90132.5|1271
1605041700000|2020-11-10 20:55:00|90276.9|90226.9|90250.6|90200.6|90305.2|90266.1|90249.1|90199.1|1460
1605042000000|2020-11-10 21:00:00|90251.4|90201.4|90258.4|90208.4|90269.9|90221.1|90196.4|90146.4|1024
1605042300000|2020-11-10 21:05:00|90258.1|90208.1|90214.1|90164.1|90263.7|90213.7|90213.2|90163.2|848
1605042600000|2020-11-10 21:10:00|90213.7|90163.7|90210.7|90160.7|90225.4|90175.4|90208.4|90158.4|768
1605042900000|2020-11-10 21:15:00|90212.1|90162.1|90224.3|90174.3|90238.4|90199.3|90200.9|90159.2|592
1605043200000|2020-11-10 21:20:00|90223.7|90173.7|90243.8|90193.8|90251.6|90201.6|90207.4|90171.2|610
1605043500000|2020-11-10 21:25:00|90244.2|90194.2|90222.5|90172.5|90252.7|90202.7|90219.2|90169.2|866
1605043800000|2020-11-10 21:30:00|90222.7|90172.7|90194.8|90144.8|90229.5|90179.5|90185.5|90135.5|1124
1605044100000|2020-11-10 21:35:00|90197|90147|90181.5|90131.5|90197.7|90147.7|90175.5|90125.5|946
1605044400000|2020-11-10 21:40:00|90181|90131|90168.2|90118.2|90188|90138|90163.4|90113.4|1228
1605044700000|2020-11-10 21:45:00|90166.2|90116.2|90126|90076|90169.1|90119.1|90124.1|90074.1|936
1605045000000|2020-11-10 21:50:00|90126.6|90076.6|90137.4|90087.4|90138.6|90088.6|90113.4|90063.4|843
1605045300000|2020-11-10 21:55:00|90137.5|90087.5|90154.9|90104.9|90231|90121.2|90118|90020.9|1219
1605045600000|2020-11-10 22:00:00|90243.2|90062.6|90325.1|90048.6|90329.2|90072.6|90219.8|90048.1|41
1605045900000|2020-11-10 22:05:00|90307|90059.5|90383|90010.7|90482.3|90079.1|90307|89998|260
1605046200000|2020-11-10 22:10:00|90404.3|90019.6|90379.4|90014.3|90524.8|90055.3|90317.1|89950.9|438
1605046500000|2020-11-10 22:15:00|90396.3|90006.3|90312.6|90048.7|90396.3|90081.2|90288.6|89988.2|348
1605046800000|2020-11-10 22:20:00|90304.1|90036.1|90321.4|90043.5|90336|90075.6|90291.2|89988.4|250
1605047100000|2020-11-10 22:25:00|90321.9|90051.1|90307.6|90021.5|90332.2|90080|90291.2|89990.8|303
1605047400000|2020-11-10 22:30:00|90310.9|90033|90299.4|90037.1|90344.9|90063.7|90292.3|90011.7|321
1605047700000|2020-11-10 22:35:00|90302.5|90042.2|90295|90036.6|90334.3|90067.8|90275|90020|176
1605048000000|2020-11-10 22:40:00|90296.9|90035.7|90318.6|90047.2|90321.2|90056.5|90287.2|89999.2|659
1605048300000|2020-11-10 22:45:00|90295.4|90050.5|90335.5|89921.5|90347.7|90060.9|90224|89914.4|380
1605048600000|2020-11-10 22:50:00|90360|89908|90261.1|89953.2|90360|89965|90216.8|89894|436
1605048900000|2020-11-10 22:55:00|90285.2|89955.2|90316.8|89951.5|90352.4|89963.3|90222.5|89916.7|387
1605049200000|2020-11-10 23:00:00|90292.4|89943.4|90152.8|89985.5|90344.2|89990.6|90129.4|89925.6|981
1605049500000|2020-11-10 23:05:00|90152.7|89985.3|90124.5|89973.9|90158.5|89995.2|90103|89945.1|1268
1605049800000|2020-11-10 23:10:00|90115.8|89975.2|90091.5|90041.5|90154|90048.5|90076.9|89938.4|1003
1605050100000|2020-11-10 23:15:00|90090.4|90040.4|90146.2|90004.7|90159.1|90068|90090.1|89991.3|1101
1605050400000|2020-11-10 23:20:00|90147.1|90003.7|90142.2|90012.3|90156.5|90062.8|90082.8|89978.3|951
1605050700000|2020-11-10 23:25:00|90141.9|90012|90147|90015.1|90160.4|90064.6|90095.6|89987.9|1471
1605051000000|2020-11-10 23:30:00|90147.6|90015.9|90103.9|90053.9|90154.9|90063.3|90092.2|89994.2|910
1605051300000|2020-11-10 23:35:00|90103.5|90053.5|90136.3|90006.3|90150.4|90063.2|90074|89992.7|1031
1605051600000|2020-11-10 23:40:00|90135.9|90006.7|90106.8|90056.8|90154.6|90060.6|90077.6|89987.7|901
1605051900000|2020-11-10 23:45:00|90106.5|90056.5|90114.8|90064.8|90139.9|90079.2|90070.3|89975.8|1094
1605052200000|2020-11-10 23:50:00|90112.5|90062.5|90085.7|90035.7|90126.1|90076.1|90066.2|90016.2|836
1605052500000|2020-11-10 23:55:00|90087.5|90037.5|90073.7|90023.7|90110|90060|90059.8|90009.8|790
1604966400000|2020-11-10 00:00:00|90389.1|90339.1|90390.4|90340.4|90429.2|90379.2|90311.9|90261.9|1265
1604966700000|2020-11-10 00:05:00|90390.1|90340.1|90462.7|90412.7|90482.2|90432.2|90369.6|90319.6|1045
1604967000000|2020-11-10 00:10:00|90464.5|90414.5|90437.1|90387.1|90464.7|90414.7|90425.4|90375.4|797
1604967300000|2020-11-10 00:15:00|90436.1|90386.1|90507.5|90457.5|90507.5|90457.5|90435.7|90385.7|822
1604967600000|2020-11-10 00:20:00|90505.9|90455.9|90565.6|90515.6|90576.5|90526.5|90504.3|90454.3|1213
1604967900000|2020-11-10 00:25:00|90564.3|90514.3|90588.1|90538.1|90598.5|90548.5|90552.7|90502.7|1149
1604968200000|2020-11-10 00:30:00|90587.8|90537.8|90505.1|90455.1|90593.9|90543.9|90501.9|90451.9|1258
1604968500000|2020-11-10 00:35:00|90504.6|90454.6|90521.3|90471.3|90562.4|90512.4|90497.8|90447.8|1279
1604968800000|2020-11-10 00:40:00|90521.8|90471.8|90548.8|90498.8|90564.8|90514.8|90515.2|90465.2|1243
1604969100000|2020-11-10 00:45:00|90548.9|90498.9|90518.7|90468.7|90549.4|90499.4|90482.9|90440|994
1604969400000|2020-11-10 00:50:00|90518.4|90468.4|90533.2|90483.2|90539.9|90489.9|90504.4|90454.4|1075
1604969700000|2020-11-10 00:55:00|90532.5|90482.5|90539.7|90489.7|90555.4|90505.4|90490.2|90440.2|1289
1604970000000|2020-11-10 01:00:00|90540.9|90490.9|90440.6|90390.6|90541.6|90491.6|90381|90296|2080
1604970300000|2020-11-10 01:05:00|90438.8|90388.8|90451.3|90401.3|90475.8|90425.8|90432.8|90382.8|1207
1604970600000|2020-11-10 01:10:00|90451.5|90401.5|90440.9|90390.9|90458.3|90408.3|90427.1|90377.1|904
1604970900000|2020-11-10 01:15:00|90440.7|90390.7|90451.4|90401.4|90466.9|90416.9|90418.5|90368.5|1231
1604971200000|2020-11-10 01:20:00|90451.5|90401.5|90444.7|90394.7|90471.2|90421.2|90431.2|90381.2|1213
1604971500000|2020-11-10 01:25:00|90444.6|90394.6|90428.4|90378.4|90453.7|90403.7|90425.7|90375.7|1047
1604971800000|2020-11-10 01:30:00|90428|90378|90426.6|90376.6|90446.7|90396.7|90418.4|90368.4|1166
1604972100000|2020-11-10 01:35:00|90426.7|90376.7|90474.8|90424.8|90481.8|90431.8|90305.2|90255.2|1434
1604972400000|2020-11-10 01:40:00|90475.2|90425.2|90497.4|90447.4|90505.2|90455.2|90455.2|90405.2|1109
1604972700000|2020-11-10 01:45:00|90497.2|90447.2|90458|90408|90507.9|90457.9|90433.3|90383.3|1308
1604973000000|2020-11-10 01:50:00|90458.4|90408.4|90459.9|90409.9|90465.8|90415.8|90444.1|90394.1|1110
1604973300000|2020-11-10 01:55:00|90460|90410|90443.1|90393.1|90463.9|90413.9|90330.6|90280.6|1389
1604973600000|2020-11-10 02:00:00|90443|90393|90241.3|90191.3|90449.7|90399.7|90223.2|90139.6|1671
1604973900000|2020-11-10 02:05:00|90241.1|90191.1|90259.1|90209.1|90374.4|90276.2|90200.5|90115.9|2077
1604974200000|2020-11-10 02:10:00|90258.7|90208.7|90242.9|90192.9|90346.5|90236.1|90195|90097|2325
1604974500000|2020-11-10 02:15:00|90240.9|90190.9|90335.8|90187.5|90347.5|90239.8|90235.5|90136.2|2217
1604974800000|2020-11-10 02:20:00|90333.9|90184.8|90315.8|90265.8|90375.5|90294.5|90298.8|90176.8|1445
1604975100000|2020-11-10 02:25:00|90315.3|90265.3|90299.6|90249.6|90343.5|90293.5|90297.8|90247.8|1205
1604975400000|2020-11-10 02:30:00|90299.8|90249.8|90294.5|90244.5|90356.9|90306.9|90281.3|90231.3|1237
1604975700000|2020-11-10 02:35:00|90294.8|90244.8|90298.2|90248.2|90378.9|90328.9|90286|90236|1406
1604976000000|2020-11-10 02:40:00|90298.5|90248.5|90358.4|90308.4|90359.8|90309.8|90291.4|90241.4|1060
1604976300000|2020-11-10 02:45:00|90357.5|90307.5|90331.7|90281.7|90359.7|90309.7|90321.8|90271.8|929
1604976600000|2020-11-10 02:50:00|90332.4|90282.4|90343.2|90293.2|90355|90305|90330.4|90280.4|943
1604976900000|2020-11-10 02:55:00|90343.6|90293.6|90404.3|90354.3|90428.5|90378.5|90343.6|90293.6|1494
1604977200000|2020-11-10 03:00:00|90403.5|90353.5|90412.9|90362.9|90433.1|90383.1|90371.1|90321.1|1313
1604977500000|2020-11-10 03:05:00|90412.1|90362.1|90383.6|90333.6|90440.4|90390.4|90362.2|90312.2|1170
1604977800000|2020-11-10 03:10:00|90384.7|90334.7|90397.1|90347.1|90404.2|90363.1|90360.3|90319.5|1055
1604978100000|2020-11-10 03:15:00|90397.6|90347.6|90381.7|90356.7|90409.8|90372.2|90363.1|90318.9|1035
1604978400000|2020-11-10 03:20:00|90381.3|90356.3|90400|90350|90404|90363.9|90341.9|90301|913
1604978700000|2020-11-10 03:25:00|90400.1|90350.1|90405.6|90355.6|90423.5|90380.5|90381.2|90344.4|879
1604979000000|2020-11-10 03:30:00|90404.9|90354.9|90408.2|90358.2|90412.7|90373.6|90380.2|90336.4|922
1604979300000|2020-11-10 03:35:00|90407.5|90357.5|90473.2|90448.2|90491.5|90452.5|90390.2|90354|1033
1604979600000|2020-11-10 03:40:00|90472.4|90447.4|90451.7|90401.7|90486.6|90449.1|90448.5|90399.2|1006
1604979900000|2020-11-10 03:45:00|90451.9|90401.9|90432.6|90382.6|90461.2|90411.2|90419.2|90379.5|925
1604980200000|2020-11-10 03:50:00|90433.1|90383.1|90447.5|90397.5|90470|90424|90417.9|90378.7|998
1604980500000|2020-11-10 03:55:00|90447.3|90397.3|90420.1|90395.1|90451|90419.6|90412.8|90376|1051
1604980800000|2020-11-10 04:00:00|90420.2|90395.2|90393.4|90343.4|90434.7|90398.4|90379.6|90342.5|1081
1604981100000|2020-11-10 04:05:00|90393.5|90343.5|90386|90361|90403.9|90370.7|90369.7|90330.5|1052
1604981400000|2020-11-10 04:10:00|90385.9|90360.9|90389.7|90364.7|90407.1|90370|90377.7|90340.8|776
1604981700000|2020-11-10 04:15:00|90390.3|90365.3|90380.4|90330.4|90416.1|90373.9|90361.4|90324.6|941
1604982000000|2020-11-10 04:20:00|90379|90329|90360.6|90335.6|90399.4|90358.5|90359.7|90321|996
1604982300000|2020-11-10 04:25:00|90360.8|90335.8|90364.2|90339.2|90388.9|90348.8|90357.8|90323.4|753
1604982600000|2020-11-10 04:30:00|90363.7|90338.7|90362|90337|90385.1|90346.9|90356.4|90317.1|740
1604982900000|2020-11-10 04:35:00|90361.9|90336.9|90352.4|90327.4|90372.1|90336.9|90335.9|90299.9|671
1604983200000|2020-11-10 04:40:00|90352.3|90327.3|90370.3|90320.3|90375.7|90336.4|90346.7|90308.7|737
1604983500000|2020-11-10 04:45:00|90370.7|90320.7|90378.8|90353.8|90404|90366.6|90355.1|90317.7|958
1604983800000|2020-11-10 04:50:00|90379.1|90354.1|90397.8|90347.8|90405.5|90360.5|90371.8|90334|689
1604984100000|2020-11-10 04:55:00|90397.7|90347.7|90373.9|90323.9|90397.7|90356.7|90359.5|90321|648
1604984400000|2020-11-10 05:00:00|90374.8|90324.8|90363|90338|90391.9|90348.7|90357.5|90319.6|856
1604984700000|2020-11-10 05:05:00|90362.2|90337.2|90359.5|90309.5|90384.2|90344.5|90310.6|90272.5|817
1604985000000|2020-11-10 05:10:00|90352.8|90302.8|90370.2|90320.2|90371|90327.3|90336.3|90298.8|959
1604985300000|2020-11-10 05:15:00|90368.6|90318.6|90365.2|90315.2|90374.1|90324.1|90353.3|90303.3|801
1604985600000|2020-11-10 05:20:00|90365.3|90315.3|90344.1|90294.1|90370.7|90320.7|90337.9|90289.9|720
1604985900000|2020-11-10 05:25:00|90344.2|90294.2|90335.7|90285.7|90345.8|90295.8|90313.1|90268.3|698
1604986200000|2020-11-10 05:30:00|90335.5|90285.5|90353|90303|90362|90312|90334.7|90284.7|885
1604986500000|2020-11-10 05:35:00|90352.8|90302.8|90392.8|90342.8|90396.9|90346.9|90351.2|90301.2|778
1604986800000|2020-11-10 05:40:00|90391.3|90341.3|90407|90357|90410.4|90360.4|90387.6|90337.6|729
1604987100000|2020-11-10 05:45:00|90407.3|90357.3|90412.2|90362.2|90426.1|90376.1|90402.9|90352.9|873
1604987400000|2020-11-10 05:50:00|90412.7|90362.7|90398|90348|90413.3|90368|90390.4|90342.2|795
1604987700000|2020-11-10 05:55:00|90396.8|90346.8|90361.6|90311.6|90397.8|90347.8|90346.6|90304.2|1091
1604988000000|2020-11-10 06:00:00|90361.5|90311.5|90363.5|90313.5|90402.5|90352.5|90352.4|90302.4|1195
1604988300000|2020-11-10 06:05:00|90363.9|90313.9|90299.9|90249.9|90366.8|90316.8|90299.4|90249.4|1021
1604988600000|2020-11-10 06:10:00|90302.4|90252.4|90327.5|90277.5|90337.8|90287.8|90302.4|90252.4|1080
1604988900000|2020-11-10 06:15:00|90328|90278|90397.5|90347.5|90403.8|90353.8|90325.5|90275.5|1062
1604989200000|2020-11-10 06:20:00|90397.1|90347.1|90394.6|90344.6|90401.7|90351.7|90374.4|90324.4|1102
1604989500000|2020-11-10 06:25:00|90395.1|90345.1|90399.9|90349.9|90404.1|90354.1|90358.9|90308.9|1032
1604989800000|2020-11-10 06:30:00|90399.8|90349.8|90423.2|90373.2|90425.2|90375.2|90370.6|90320.6|1083
1604990100000|2020-11-10 06:35:00|90423.7|90373.7|90474.4|90424.4|90509|90459|90423.1|90373.1|1495
1604990400000|2020-11-10 06:40:00|90474.6|90424.6|90327.3|90277.3|90478.3|90428.3|90307.4|90257.4|1608
1604990700000|2020-11-10 06:45:00|90325.9|90275.9|90337.6|90287.6|90353.8|90311.1|90318.8|90268.8|1153
1604991000000|2020-11-10 06:50:00|90337.9|90287.9|90288.5|90238.5|90343|90293|90282.9|90232.9|1072
1604991300000|2020-11-10 06:55:00|90287.4|90237.4|90285.2|90110.8|90297.4|90238.1|90196.3|90080.7|1632
1604991600000|2020-11-10 07:00:00|90283.6|90115.4|90158.1|90133.1|90288.1|90188.1|90147.5|90089.3|1585
1604991900000|2020-11-10 07:05:00|90158|90133|90179.2|90129.2|90187.6|90151.4|90115.7|90078.4|1210
1604992200000|2020-11-10 07:10:00|90177.8|90127.8|90150.6|90125.6|90261.4|90227|90127.9|90094|1510
1604992500000|2020-11-10 07:15:00|90152.1|90127.1|90134.8|90084.8|90174.2|90149.2|90107.3|90082.3|1417
1604992800000|2020-11-10 07:20:00|90135.3|90085.3|90100.4|90050.4|90169.3|90136.5|90097.9|90047.9|1340
1604993100000|2020-11-10 07:25:00|90100|90050|90025.3|90000.3|90136.2|90111.2|90009.7|89984.7|1667
1604993400000|2020-11-10 07:30:00|90026.6|90001.6|90148.2|90123.2|90161.3|90136.3|90025.8|90000.8|1562
1604993700000|2020-11-10 07:35:00|90148.1|90123.1|90245.9|90220.9|90275.4|90242.5|90132.6|90098.4|1554
1604994000000|2020-11-10 07:40:00|90246.2|90221.2|90223.4|90198.4|90294.3|90259.6|90219.3|90184.7|1572
1604994300000|2020-11-10 07:45:00|90223.5|90198.5|90240.8|90215.8|90290.2|90253.5|90188.5|90154.5|1551
1604994600000|2020-11-10 07:50:00|90240.2|90215.2|90380.1|90355.1|90381.9|90356.9|90235.4|90210.4|1637
1604994900000|2020-11-10 07:55:00|90379.7|90354.7|90466|90441|90466.1|90441.1|90378.6|90346.8|1490
1604995200000|2020-11-10 08:00:00|90464.4|90439.4|90170.2|90145.2|90482|90441|90099.9|90063.6|1227
1604995500000|2020-11-10 08:05:00|90169.3|90144.3|90135.1|90110.1|90291|90241|90130.9|90101.6|1184
1604995800000|2020-11-10 08:10:00|90135.4|90110.4|90146.9|90121.9|90260.9|90224.9|90135.4|90110.4|1142
1604996100000|2020-11-10 08:15:00|90146.2|90121.2|90180.8|90155.8|90239.9|90213.7|90069.7|90044.7|1826
1604996400000|2020-11-10 08:20:00|90179.5|90154.5|90034.2|90009.2|90179.5|90154.5|89952.4|89922.4|1928
1604996700000|2020-11-10 08:25:00|90033.6|90008.6|90044.5|90019.5|90092.7|90057.2|90007|89982|1942
1604997000000|2020-11-10 08:30:00|90044.4|90019.4|90149.4|90124.4|90165.7|90140.7|90001.6|89976.6|1793
1604997300000|2020-11-10 08:35:00|90149|90124|90116.5|90091.5|90168.5|90143.5|90101.5|90076.5|1546
1604997600000|2020-11-10 08:40:00|90116.1|90091.1|90102.8|90052.8|90116.1|90091.1|90010.6|89984.6|1698
1604997900000|2020-11-10 08:45:00|90100.5|90050.5|90199.5|90174.5|90199.9|90174.9|90079.6|90046.4|1900
1604998200000|2020-11-10 08:50:00|90199.3|90174.3|90202.1|90177.1|90206.4|90181.4|90061.3|90036.3|1675
1604998500000|2020-11-10 08:55:00|90202|90177|90181.9|90156.9|90228.9|90203.9|90100.8|90075.8|1521
1604998800000|2020-11-10 09:00:00|90182.2|90157.2|90143.7|90118.7|90193.3|90168.3|90118.8|90086.9|1534
1604999100000|2020-11-10 09:05:00|90145.5|90120.5|90048.1|90023.1|90178.7|90153.7|90045.7|90020.7|1559
1604999400000|2020-11-10 09:10:00|90048.2|90023.2|90108.3|90083.3|90126.9|90101.9|90039.4|90014.4|1502
1604999700000|2020-11-10 09:15:00|90107.3|90082.3|90040.7|90015.7|90114.3|90089.3|90024.5|89999.5|1523
1605000000000|2020-11-10 09:20:00|90042.9|90017.9|90052.9|90027.9|90088.6|90063.6|90042.6|90017.6|1296
1605000300000|2020-11-10 09:25:00|90054.3|90029.3|90080.6|90055.6|90108.2|90083.2|90049.1|90024.1|1446
1605000600000|2020-11-10 09:30:00|90080.5|90055.5|90192.1|90167.1|90200|90175|90069.8|90044.8|1562
1605000900000|2020-11-10 09:35:00|90194.8|90169.8|90159.3|90134.3|90248.4|90223.4|90157|90132|1637
1605001200000|2020-11-10 09:40:00|90158.9|90133.9|90198.1|90173.1|90225.8|90200.8|90098.7|90073.7|1758
1605001500000|2020-11-10 09:45:00|90200.4|90175.4|90137.3|90112.3|90200.4|90175.4|90101.7|90076.7|1743
1605001800000|2020-11-10 09:50:00|90138.2|90113.2|90228.6|90203.6|90290.9|90265.9|90133.5|90108.5|1903
1605002100000|2020-11-10 09:55:00|90229.3|90204.3|90262.2|90212.2|90267.7|90240.1|90205.9|90180.9|1635
1605002400000|2020-11-10 10:00:00|90261.3|90211.3|90256.3|90231.3|90300.3|90270|90209.8|90184.8|1823
1605002700000|2020-11-10 10:05:00|90256|90231|90427.4|90402.4|90447.7|90409.1|90245.8|90220.8|2020
1605003000000|2020-11-10 10:10:00|90427.1|90402.1|90411.1|90386.1|90433.3|90408.3|90347.9|90322.9|1741
1605003300000|2020-11-10 10:15:00|90410.7|90385.7|90339.5|90314.5|90411.1|90386.1|90306.7|90281.7|1831
1605003600000|2020-11-10 10:20:00|90338.5|90313.5|90269.9|90219.9|90355|90330|90209.6|90184.6|1804
1605003900000|2020-11-10 10:25:00|90270.5|90220.5|90250.5|90225.5|90292.7|90267.7|90213.9|90188.9|1618
1605004200000|2020-11-10 10:30:00|90250.8|90225.8|90218.1|90193.1|90332.6|90307.6|90204.1|90179.1|1831
1605004500000|2020-11-10 10:35:00|90219.3|90194.3|90204.2|90179.2|90275.5|90250.5|90189.2|90164.2|1633
1605004800000|2020-11-10 10:40:00|90204.3|90179.3|90304.7|90279.7|90348.3|90320.5|90203.2|90178.2|1638
1605005100000|2020-11-10 10:45:00|90308.8|90283.8|90427.4|90402.4|90434.8|90409.8|90260|90235|1709
1605005400000|2020-11-10 10:50:00|90428.1|90403.1|90344.1|90319.1|90464.1|90439.1|90339.2|90314.2|1797
1605005700000|2020-11-10 10:55:00|90344|90319|90441.3|90416.3|90449.3|90420|90335.9|90310.9|1772
1605006000000|2020-11-10 11:00:00|90441.5|90416.5|90382.6|90357.6|90458.9|90433.9|90378.4|90353.4|1910
1605006300000|2020-11-10 11:05:00|90382.5|90357.5|90360.6|90335.6|90382.5|90357.5|90338.2|90313.2|1624
1605006600000|2020-11-10 11:10:00|90360.1|90335.1|90268.2|90243.2|90363.5|90338.5|90267.7|90242.7|1646
1605006900000|2020-11-10 11:15:00|90268.3|90243.3|90237.2|90212.2|90272.5|90247.5|90210|90185|1606
1605007200000|2020-11-10 11:20:00|90237.1|90212.1|90247.4|90222.4|90305.3|90271.8|90201.9|90176.9|1462
1605007500000|2020-11-10 11:25:00|90247.2|90222.2|90314.4|90289.4|90347.1|90322.1|90188.9|90163.9|1717
1605007800000|2020-11-10 11:30:00|90314.7|90289.7|90216.8|90191.8|90370.8|90345.8|90211.2|90173.8|1702
1605008100000|2020-11-10 11:35:00|90216.9|90191.9|90093.5|90068.5|90227.7|90202.7|90088.5|90063.5|1536
1605008400000|2020-11-10 11:40:00|90096.4|90071.4|90091.7|90066.7|90099.8|90074.8|90012.8|89987.8|1687
1605008700000|2020-11-10 11:45:00|90092.2|90067.2|90104.4|90079.4|90157.4|90120.7|90069.4|90044.4|1807
1605009000000|2020-11-10 11:50:00|90104.5|90079.5|90037.5|90012.5|90162|90128.5|90021.5|89994.7|1732
1605009300000|2020-11-10 11:55:00|90037.7|90012.7|90004.9|89979.9|90094.3|90064|90003.7|89978.7|1666
1605009600000|2020-11-10 12:00:00|90004.4|89979.4|89964.5|89939.5|90098.4|90065.4|89959.2|89920.8|1981
1605009900000|2020-11-10 12:05:00|89964.9|89939.9|89995.2|89970.2|90013.7|89984.3|89945.4|89920.4|1932
1605010200000|2020-11-10 12:10:00|89994.6|89969.6|90032.3|90007.3|90045.7|90017.9|89944.7|89919.7|1910
1605010500000|2020-11-10 12:15:00|90032.6|90007.6|90013.3|89988.3|90076.8|90039.4|90005.3|89974.2|2059
1605010800000|2020-11-10 12:20:00|90013.5|89988.5|90200.9|90175.9|90200.9|90175.9|90012.7|89987.2|2037
1605011100000|2020-11-10 12:25:00|90201.8|90176.8|90162.7|90137.7|90211.3|90186.3|90089|90061.5|2068
1605011400000|2020-11-10 12:30:00|90162.4|90137.4|90193.2|90168.2|90224.4|90199.4|90159.5|90129.8|1845
1605011700000|2020-11-10 12:35:00|90193.7|90168.7|90281.2|90256.2|90290.2|90263.8|90184.1|90157.8|2069
1605012000000|2020-11-10 12:40:00|90278.8|90253.8|90265|90240|90280.9|90255.9|90212|90187|1831
1605012300000|2020-11-10 12:45:00|90264.2|90239.2|90205.4|90180.4|90277.3|90252.3|90169.7|90144.7|1899
1605012600000|2020-11-10 12:50:00|90202.5|90177.5|90162.6|90137.6|90210.5|90185.5|90120.5|90095.5|1666
1605012900000|2020-11-10 12:55:00|90161.3|90136.3|90144.7|90119.7|90257.4|90232.4|90140.9|90115.9|1671
1605013200000|2020-11-10 13:00:00|90148.4|90123.4|90133.1|90083.1|90186.8|90161.8|90045.4|90020.4|1859
1605013500000|2020-11-10 13:05:00|90123.8|90098.8|90247.5|90222.5|90264.6|90239.6|90121.3|90084.9|1901
1605013800000|2020-11-10 13:10:00|90247.9|90222.9|90316.4|90291.4|90345.1|90310.8|90242.1|90217.1|1828
1605014100000|2020-11-10 13:15:00|90316.9|90291.9|90248.9|90223.9|90317|90292|90230.1|90205.1|1713
1605014400000|2020-11-10 13:20:00|90250|90225|90301|90276|90305.9|90280.9|90187.3|90162.3|1709
1605014700000|2020-11-10 13:25:00|90301.3|90276.3|90297|90272|90303.8|90278.8|90237.3|90212.3|1711
1605015000000|2020-11-10 13:30:00|90297.1|90272.1|90281.9|90256.9|90308.6|90283.6|90258.9|90233.9|1668
1605015300000|2020-11-10 13:35:00|90281.4|90256.4|90320.7|90295.7|90365.6|90323.9|90267.6|90242.6|1904
1605015600000|2020-11-10 13:40:00|90318.9|90293.9|90314.7|90289.7|90419.6|90383.5|90291.3|90266.3|1875
1605015900000|2020-11-10 13:45:00|90314.5|90289.5|90314.4|90289.4|90357.8|90324.5|90296.9|90271.9|1629
1605016200000|2020-11-10 13:50:00|90316.3|90291.3|90285.5|90260.5|90316.3|90291.3|90219.2|90194.2|1738
1605016500000|2020-11-10 13:55:00|90285.1|90260.1|90241.6|90216.6|90316.6|90291.6|90176.6|90151.6|1920
1605016800000|2020-11-10 14:00:00|90236.7|90211.7|90232.7|90207.7|90273.9|90248.9|90176.7|90151.7|2001
1605017100000|2020-11-10 14:05:00|90233.6|90208.6|90085.2|90060.2|90278.7|90253.7|90082.8|90057.8|1866
1605017400000|2020-11-10 14:10:00|90085.9|90060.9|90259.2|90234.2|90263.4|90238.4|90080.2|90055.2|1912
1605017700000|2020-11-10 14:15:00|90258.3|90233.3|90216.9|90191.9|90262.9|90237.9|90173.5|90145.2|1907
1605018000000|2020-11-10 14:20:00|90219.8|90194.8|90304.6|90279.6|90312.1|90287.1|90204.6|90179.6|1734
1605018300000|2020-11-10 14:25:00|90305.5|90280.5|90005.7|89955.7|90320.4|90295.4|89991.8|89941.8|1281
1605018600000|2020-11-10 14:30:00|90007.6|89957.6|90110.2|90085.2|90130.4|90096.3|89960.8|89932.4|1304
1605018900000|2020-11-10 14:35:00|90110.6|90085.6|90157|90132|90239.5|90207.3|90110.6|90079.2|1292
1605019200000|2020-11-10 14:40:00|90155.1|90130.1|90121.7|90096.7|90241.7|90211.7|90067.6|90027.4|1229
1605019500000|2020-11-10 14:45:00|90122.6|90097.6|90081.4|90031.4|90182.6|90137.3|90044.5|90019.5|1572
1605019800000|2020-11-10 14:50:00|90067|90042|90034.4|90009.4|90072.6|90047.6|89975.4|89939.5|1918
1605020100000|2020-11-10 14:55:00|90031.1|90006.1|90087.1|90062.1|90102.5|90077.5|89979.9|89954.9|2057
1605020400000|2020-11-10 15:00:00|90087.8|90062.8|89929.8|89904.8|90155.5|90130.5|89925|89890.6|2159
1605020700000|2020-11-10 15:05:00|89927.5|89902.5|89901|89876|89998.8|89973.8|89831.8|89806.8|2199
1605021000000|2020-11-10 15:10:00|89899.1|89874.1|90003.3|89978.3|90026.5|89990.5|89825.7|89783.4|2153
1605021300000|2020-11-10 15:15:00|90003.2|89978.2|90072.5|90047.5|90127.9|90102.9|89971.3|89925.5|2062
1605021600000|2020-11-10 15:20:00|90072.6|90047.6|90185.3|90160.3|90250.6|90208.5|90042.6|90016.6|2011
1605021900000|2020-11-10 15:25:00|90187.1|90162.1|90064.2|90039.2|90202.9|90162.6|90062.4|90031.1|1989
1605022200000|2020-11-10 15:30:00|90064|90039|90065.7|90040.7|90158.9|90121.8|90031.3|89990.9|1934
1605022500000|2020-11-10 15:35:00|90065.4|90040.4|90227.2|90202.2|90254.6|90229.6|90055.2|90029.2|2076
1605022800000|2020-11-10 15:40:00|90228.3|90203.3|90371|90346|90424.5|90399.5|90205.2|90180.2|2068
1605023100000|2020-11-10 15:45:00|90372.8|90347.8|90280.4|90255.4|90374.2|90349.2|90265|90224.1|1990
1605023400000|2020-11-10 15:50:00|90276.1|90251.1|90383.2|90358.2|90399|90374|90272.3|90246|2093
1605023700000|2020-11-10 15:55:00|90382|90357|90326.8|90301.8|90384.5|90359.5|90256.4|90220|2146
1605024000000|2020-11-10 16:00:00|90327.6|90302.6|90317.1|90292.1|90346.9|90321.9|90242.5|90211.9|2128
1605024300000|2020-11-10 16:05:00|90319|90294|90192.9|90167.9|90319.1|90294.1|90178|90153|1889
1605024600000|2020-11-10 16:10:00|90193|90168|90262.5|90237.5|90266.9|90241.9|90167.6|90142.6|2009
1605024900000|2020-11-10 16:15:00|90262.7|90237.7|90331.2|90306.2|90331.2|90306.2|90212.6|90187.6|1949
1605025200000|2020-11-10 16:20:00|90328.7|90303.7|90359.9|90334.9|90394.7|90358.6|90313.4|90288.4|2047
1605025500000|2020-11-10 16:25:00|90360.1|90335.1|90278.3|90253.3|90377.4|90352.4|90254.3|90229.3|1953
1605025800000|2020-11-10 16:30:00|90277.7|90252.7|90322.6|90297.6|90328.7|90303.7|90277.2|90249.1|1751
1605026100000|2020-11-10 16:35:00|90321|90296|90297.9|90272.9|90370|90334.7|90289.7|90264.7|1759
1605026400000|2020-11-10 16:40:00|90297.7|90272.7|90265.1|90240.1|90298.2|90273.2|90227.9|90202.9|1688
1605026700000|2020-11-10 16:45:00|90265|90240|90357.9|90332.9|90384.8|90350|90246.9|90221.9|1787
1605027000000|2020-11-10 16:50:00|90359.2|90334.2|90392.1|90367.1|90417|90382.2|90341.6|90301.4|1611
1605027300000|2020-11-10 16:55:00|90392.2|90367.2|90312.2|90287.2|90404|90379|90301.9|90276.9|1708
1605027600000|2020-11-10 17:00:00|90313.4|90288.4|90237.4|90212.4|90317.1|90292.1|90233.1|90208.1|1778
1605027900000|2020-11-10 17:05:00|90236|90211|90204.2|90179.2|90250.8|90225.8|90195.9|90158.5|1712
1605028200000|2020-11-10 17:10:00|90207.3|90182.3|90214.4|90189.4|90221.5|90196.5|90188.8|90163.8|1403
1605028500000|2020-11-10 17:15:00|90214.2|90189.2|90240.3|90215.3|90261.6|90233.5|90208.2|90181.1|1708
1605028800000|2020-11-10 17:20:00|90242|90217|90262.9|90212.9|90280.9|90238.8|90227.6|90188.6|1595
1605029100000|2020-11-10 17:25:00|90261.9|90211.9|90245.7|90220.7|90281.1|90234.4|90234.1|90198.7|1431
1605029400000|2020-11-10 17:30:00|90245.6|90220.6|90233.6|90208.6|90269.5|90231.2|90199.3|90170.6|1270
1605029700000|2020-11-10 17:35:00|90233.4|90208.4|90239.6|90214.6|90264.5|90227.7|90210.6|90175.3|1371
1605030000000|2020-11-10 17:40:00|90239.1|90214.1|90208.3|90183.3|90248.2|90223.2|90207.8|90182.8|1056
1605030300000|2020-11-10 17:45:00|90208|90183|90147.3|90122.3|90208.7|90183.7|90138.4|90113.4|1221
1605030600000|2020-11-10 17:50:00|90147.7|90122.7|90156|90131|90202.1|90153|90146.1|90112|1149
1605030900000|2020-11-10 17:55:00|90156.2|90131.2|90201.6|90151.6|90203.3|90166.4|90156.2|90114.7|1067
1605031200000|2020-11-10 18:00:00|90201.3|90151.3|90160.7|90110.7|90206.7|90168.6|90152.8|90102.8|1168
1605031500000|2020-11-10 18:05:00|90160.8|90110.8|90176.7|90126.7|90181.4|90143.2|90137.6|90099.3|1220
1605031800000|2020-11-10 18:10:00|90176.9|90126.9|90196.5|90146.5|90200.9|90161.2|90155.5|90121.3|1184
1605032100000|2020-11-10 18:15:00|90196.4|90146.4|90178.5|90153.5|90209.9|90173.1|90175.7|90140.8|1407
1605032400000|2020-11-10 18:20:00|90180.8|90155.8|90273.2|90223.2|90276.6|90226.6|90176.3|90142.5|1494
1605032700000|2020-11-10 18:25:00|90273.5|90223.5|90272|90247|90306.9|90271.7|90249.7|90217.4|1405
1605033000000|2020-11-10 18:30:00|90273.9|90248.9|90302.8|90277.8|90309.4|90283.8|90260.4|90234.4|1124
1605033300000|2020-11-10 18:35:00|90302.7|90277.7|90189|90164|90310.1|90283.7|90185.1|90148.2|1333
1605033600000|2020-11-10 18:40:00|90189.2|90164.2|90200|90150|90207|90173.1|90183|90145.5|783
1605033900000|2020-11-10 18:45:00|90200.3|90150.3|90237.4|90212.4|90246.6|90213.5|90195.1|90149.4|1046
1605034200000|2020-11-10 18:50:00|90237.7|90212.7|90207.3|90182.3|90245.8|90213.6|90206.7|90162.7|1157
1605034500000|2020-11-10 18:55:00|90221.7|90171.7|90201.2|90151.2|90237.7|90202.1|90187.4|90148.8|1357
1605034800000|2020-11-10 19:00:00|90200.5|90150.5|90135.6|90110.6|90208.5|90168.3|90121.5|90078.3|1362
1605035100000|2020-11-10 19:05:00|90135.2|90110.2|90117.9|90092.9|90154.5|90116.3|90115|90088.8|1065
1605035400000|2020-11-10 19:10:00|90117.6|90092.6|90103.5|90078.5|90167.2|90126.2|90101.2|90063.7|1208
1605035700000|2020-11-10 19:15:00|90103.4|90078.4|90118.8|90093.8|90130.3|90102.9|90099.7|90065|1056
1605036000000|2020-11-10 19:20:00|90116.3|90091.3|90074.1|90049.1|90132.4|90100.6|90074.1|90029.9|1197
1605036300000|2020-11-10 19:25:00|90076.5|90051.5|90150|90125|90176.2|90139.5|90046|90000.4|1500
1605036600000|2020-11-10 19:30:00|90150.5|90125.5|90063.6|90038.6|90165.9|90129.3|90050.5|90009|1351
1605036900000|2020-11-10 19:35:00|90064|90039|90086.6|90061.6|90114.5|90073.8|90050.9|90010|1363
1605037200000|2020-11-10 19:40:00|90086.9|90061.9|90075.5|90050.5|90099.2|90072.2|90031.8|89981.8|1279
1605037500000|2020-11-10 19:45:00|90076.6|90051.6|90106.5|90081.5|90116.9|90083.1|90048.2|90011.7|1254
1605037800000|2020-11-10 19:50:00|90106.2|90081.2|90081.8|90056.8|90120.4|90090.2|90040.4|90003.1|1326
1605038100000|2020-11-10 19:55:00|90081.9|90056.9|90148.9|90098.9|90158.4|90111.9|90071.7|90041.4|1413
1605038400000|2020-11-10 20:00:00|90148.7|90098.7|90155.7|90130.7|90170.3|90139.7|90119.9|90069.9|1368
1605038700000|2020-11-10 20:05:00|90155.4|90130.4|90191|90166|90206.7|90172.9|90147.1|90116.9|1234
1605039000000|2020-11-10 20:10:00|90190.8|90165.8|90200.7|90150.7|90211.8|90177.4|90168.7|90129.1|1259
1605039300000|2020-11-10 20:15:00|90200.1|90150.1|90173|90123|90201.8|90169.9|90166.1|90118.8|1265
1605039600000|2020-11-10 20:20:00|90173.3|90123.3|90173.9|90123.9|90177.2|90134.1|90156|90114.5|1120
1605039900000|2020-11-10 20:25:00|90174|90124|90145.5|90120.5|90178.6|90140.5|90142.6|90111.5|1142
1605040200000|2020-11-10 20:30:00|90144.4|90119.4|90173.1|90148.1|90186.4|90150.7|90144.2|90118|944
1605040500000|2020-11-10 20:35:00|90173.2|90148.2|90221.3|90196.3|90236.4|90198.5|90169.1|90131.9|969
1605040800000|2020-11-10 20:40:00|90218.9|90193.9|90266.9|90216.9|90272.5|90229.9|90210.5|90174.7|954
1605041100000|2020-11-10 20:45:00|90267|90217|90208.5|90158.5|90268.2|90226.6|90151.2|90101.2|1318
1605041400000|2020-11-10 20:50:00|90208.9|90158.9|90276|90226|90280.3|90240|90182.5|90132.5|1271
1605041700000|2020-11-10 20:55:00|90276.9|90226.9|90250.6|90200.6|90305.2|90266.1|90249.1|90199.1|1460
1605042000000|2020-11-10 21:00:00|90251.4|90201.4|90258.4|90208.4|90269.9|90221.1|90196.4|90146.4|1024
1605042300000|2020-11-10 21:05:00|90258.1|90208.1|90214.1|90164.1|90263.7|90213.7|90213.2|90163.2|848
1605042600000|2020-11-10 21:10:00|90213.7|90163.7|90210.7|90160.7|90225.4|90175.4|90208.4|90158.4|768
1605042900000|2020-11-10 21:15:00|90212.1|90162.1|90224.3|90174.3|90238.4|90199.3|90200.9|90159.2|592
1605043200000|2020-11-10 21:20:00|90223.7|90173.7|90243.8|90193.8|90251.6|90201.6|90207.4|90171.2|610
1605043500000|2020-11-10 21:25:00|90244.2|90194.2|90222.5|90172.5|90252.7|90202.7|90219.2|90169.2|866
1605043800000|2020-11-10 21:30:00|90222.7|90172.7|90194.8|90144.8|90229.5|90179.5|90185.5|90135.5|1124
1605044100000|2020-11-10 21:35:00|90197|90147|90181.5|90131.5|90197.7|90147.7|90175.5|90125.5|946
1605044400000|2020-11-10 21:40:00|90181|90131|90168.2|90118.2|90188|90138|90163.4|90113.4|1228
1605044700000|2020-11-10 21:45:00|90166.2|90116.2|90126|90076|90169.1|90119.1|90124.1|90074.1|936
1605045000000|2020-11-10 21:50:00|90126.6|90076.6|90137.4|90087.4|90138.6|90088.6|90113.4|90063.4|843
1605045300000|2020-11-10 21:55:00|90137.5|90087.5|90154.9|90104.9|90231|90121.2|90118|90020.9|1219
1605045600000|2020-11-10 22:00:00|90243.2|90062.6|90325.1|90048.6|90329.2|90072.6|90219.8|90048.1|41
1605045900000|2020-11-10 22:05:00|90307|90059.5|90383|90010.7|90482.3|90079.1|90307|89998|260
1605046200000|2020-11-10 22:10:00|90404.3|90019.6|90379.4|90014.3|90524.8|90055.3|90317.1|89950.9|438
1605046500000|2020-11-10 22:15:00|90396.3|90006.3|90312.6|90048.7|90396.3|90081.2|90288.6|89988.2|348
1605046800000|2020-11-10 22:20:00|90304.1|90036.1|90321.4|90043.5|90336|90075.6|90291.2|89988.4|250
1605047100000|2020-11-10 22:25:00|90321.9|90051.1|90307.6|90021.5|90332.2|90080|90291.2|89990.8|303
1605047400000|2020-11-10 22:30:00|90310.9|90033|90299.4|90037.1|90344.9|90063.7|90292.3|90011.7|321
1605047700000|2020-11-10 22:35:00|90302.5|90042.2|90295|90036.6|90334.3|90067.8|90275|90020|176
1605048000000|2020-11-10 22:40:00|90296.9|90035.7|90318.6|90047.2|90321.2|90056.5|90287.2|89999.2|659
1605048300000|2020-11-10 22:45:00|90295.4|90050.5|90335.5|89921.5|90347.7|90060.9|90224|89914.4|380
1605048600000|2020-11-10 22:50:00|90360|89908|90261.1|89953.2|90360|89965|90216.8|89894|436
1605048900000|2020-11-10 22:55:00|90285.2|89955.2|90316.8|89951.5|90352.4|89963.3|90222.5|89916.7|387
1605049200000|2020-11-10 23:00:00|90292.4|89943.4|90152.8|89985.5|90344.2|89990.6|90129.4|89925.6|981
1605049500000|2020-11-10 23:05:00|90152.7|89985.3|90124.5|89973.9|90158.5|89995.2|90103|89945.1|1268
1605049800000|2020-11-10 23:10:00|90115.8|89975.2|90091.5|90041.5|90154|90048.5|90076.9|89938.4|1003
1605050100000|2020-11-10 23:15:00|90090.4|90040.4|90146.2|90004.7|90159.1|90068|90090.1|89991.3|1101
1605050400000|2020-11-10 23:20:00|90147.1|90003.7|90142.2|90012.3|90156.5|90062.8|90082.8|89978.3|951
1605050700000|2020-11-10 23:25:00|90141.9|90012|90147|90015.1|90160.4|90064.6|90095.6|89987.9|1471
1605051000000|2020-11-10 23:30:00|90147.6|90015.9|90103.9|90053.9|90154.9|90063.3|90092.2|89994.2|910
1605051300000|2020-11-10 23:35:00|90103.5|90053.5|90136.3|90006.3|90150.4|90063.2|90074|89992.7|1031
1605051600000|2020-11-10 23:40:00|90135.9|90006.7|90106.8|90056.8|90154.6|90060.6|90077.6|89987.7|901
1605051900000|2020-11-10 23:45:00|90106.5|90056.5|90114.8|90064.8|90139.9|90079.2|90070.3|89975.8|1094
1605052200000|2020-11-10 23:50:00|90112.5|90062.5|90085.7|90035.7|90126.1|90076.1|90066.2|90016.2|836
1605052500000|2020-11-10 23:55:00|90087.5|90037.5|90073.7|90023.7|90110|90060|90059.8|90009.8|790
1605052800000|2020-11-11 00:00:00|90073.9|90023.9|90095.4|90045.4|90109.8|90059.8|90053.6|90003.6|1014
1605053100000|2020-11-11 00:05:00|90095.3|90045.3|90113.2|90063.2|90146.7|90096.7|90089.9|90039.9|1157
1605053400000|2020-11-11 00:10:00|90112.9|90062.9|90105|90055|90122.4|90072.4|90099.1|90049.1|761
1605053700000|2020-11-11 00:15:00|90104.4|90054.4|90076.3|90026.3|90105.4|90055.4|90075.7|90025.7|886
1605054000000|2020-11-11 00:20:00|90075.3|90025.3|90089|90039|90091.9|90041.9|90061.9|90011.9|763
1605054300000|2020-11-11 00:25:00|90088.7|90038.7|90067.1|90017.1|90089.9|90039.9|90042.4|89999.5|863
1605054600000|2020-11-11 00:30:00|90068.1|90018.1|90024.2|89974.2|90095.1|90056|89957.3|89863.8|1358
1605054900000|2020-11-11 00:35:00|90064.8|89935.3|90012.3|89962.3|90079|89989.8|90012.3|89921.7|1079
1605055200000|2020-11-11 00:40:00|90013.5|89963.5|90022.5|89972.5|90023.9|89973.9|90000.3|89950.3|614
1605055500000|2020-11-11 00:45:00|90022.2|89972.2|90010|89960|90024|89974|90000.5|89950.5|440
1605055800000|2020-11-11 00:50:00|90013.5|89963.5|90040.5|89990.5|90045|89995|89985.3|89935.3|792
1605056100000|2020-11-11 00:55:00|90039.9|89989.9|90107.6|89968.2|90121.3|90060.4|90031.6|89955.5|1204
1605056400000|2020-11-11 01:00:00|90115.6|89973.7|90067.9|89925.6|90132.8|90033.2|90004.3|89898.5|2324
1605056700000|2020-11-11 01:05:00|90064.6|89926|90061.4|89922.6|90116.7|90006.6|89994|89892.9|1983
1605057000000|2020-11-11 01:10:00|90062.6|89922.9|90048.1|89998.1|90087.8|90002.2|90010.7|89841.7|1787
1605057300000|2020-11-11 01:15:00|90047.5|89997.5|90114.4|89989|90119.8|90039.9|90009.3|89900.2|1764
1605057600000|2020-11-11 01:20:00|90077.4|90027.4|90042.3|89992.3|90114.7|90034.2|90039|89944.5|1568
1605057900000|2020-11-11 01:25:00|90040.9|89990.9|89995.5|89945.5|90080.7|89997.8|89990.7|89903.4|1301
1605058200000|2020-11-11 01:30:00|89996|89946|89989.6|89939.6|90008.7|89958.7|89981.9|89931.9|1149
1605058500000|2020-11-11 01:35:00|89989.5|89939.5|90002.5|89952.5|90031|89981|89978.2|89928.2|988
1605058800000|2020-11-11 01:40:00|90002.6|89952.6|90011.6|89961.6|90018.4|89968.4|89979.8|89929.8|1014
1605059100000|2020-11-11 01:45:00|90011.9|89961.9|89960.2|89910.2|90014.4|89964.4|89960.2|89910.2|1065
1605059400000|2020-11-11 01:50:00|89949|89899|89984.8|89934.8|90018|89978.1|89937.1|89887.1|1111
1605059700000|2020-11-11 01:55:00|89985.1|89935.1|90008.1|89958.1|90021.5|89971.5|89978.2|89928.2|1098
1605060000000|2020-11-11 02:00:00|90007.9|89957.9|90006.7|89956.7|90018.6|89968.6|89995|89945|873
1605060300000|2020-11-11 02:05:00|90007|89957|89955.9|89905.9|90014.4|89964.4|89948.7|89898.7|868
1605060600000|2020-11-11 02:10:00|89957.7|89907.7|89942.4|89892.4|90013.8|89935.6|89906.6|89842.4|1383
1605060900000|2020-11-11 02:15:00|89943.2|89893.2|89941.8|89891.8|89972.6|89922.6|89928.8|89878.8|966
1605061200000|2020-11-11 02:20:00|89940.9|89890.9|89935.4|89885.4|89958.3|89908.3|89894.4|89844.4|907
1605061500000|2020-11-11 02:25:00|89936.3|89886.3|89931.6|89881.6|89971.1|89921.1|89899.1|89849.1|1020
1605061800000|2020-11-11 02:30:00|89931.3|89881.3|89954.4|89904.4|89978.9|89928.1|89908.8|89847.9|1444
1605062100000|2020-11-11 02:35:00|89951.8|89901.8|89959.7|89909.7|89993|89925.1|89940|89850.2|996
1605062400000|2020-11-11 02:40:00|89957.5|89907.5|89907.9|89857.9|89990.2|89912.7|89879|89823.9|1268
1605062700000|2020-11-11 02:45:00|89907.2|89857.2|89922|89872|89942.4|89892.4|89904.9|89854.9|968
1605063000000|2020-11-11 02:50:00|89922.4|89872.4|89933.6|89883.6|89938|89888|89917.6|89867.6|929
1605063300000|2020-11-11 02:55:00|89933.4|89883.4|89926.2|89876.2|89934.9|89884.9|89911.7|89861.7|967
1605063600000|2020-11-11 03:00:00|89926.1|89876.1|89908.2|89858.2|89939.1|89889.1|89897.4|89847.4|797
1605063900000|2020-11-11 03:05:00|89912.3|89862.3|89866.8|89816.8|89924.3|89874.3|89866.6|89816.6|732
1605064200000|2020-11-11 03:10:00|89866.5|89816.5|89880.2|89830.2|89890.3|89840.3|89846.5|89796.5|1070
1605064500000|2020-11-11 03:15:00|89880.7|89830.7|89832.2|89782.2|89883.1|89833.1|89819|89769|968
1605064800000|2020-11-11 03:20:00|89831.9|89781.9|89812.9|89762.9|89832.3|89782.3|89807.4|89757.4|904
1605065100000|2020-11-11 03:25:00|89811.8|89761.8|89827.6|89777.6|89836.9|89786.9|89811.8|89761.8|821
1605065400000|2020-11-11 03:30:00|89827.1|89777.1|89872.4|89822.4|89877.7|89827.7|89813.1|89763.1|862
1605065700000|2020-11-11 03:35:00|89872.6|89822.6|89870.3|89820.3|89878.5|89828.5|89857.5|89807.5|676
1605066000000|2020-11-11 03:40:00|89871.1|89821.1|89873.4|89823.4|89912.5|89862.5|89848.1|89798.1|758
1605066300000|2020-11-11 03:45:00|89874.9|89824.9|89872.1|89822.1|89917.3|89867.3|89863.1|89813.1|750
1605066600000|2020-11-11 03:50:00|89870.7|89820.7|89883.4|89833.4|89888.5|89838.5|89853.5|89803.5|703
1605066900000|2020-11-11 03:55:00|89883.8|89833.8|89861|89811|89904.1|89854.1|89811.3|89761.3|1070
1605067200000|2020-11-11 04:00:00|89859.1|89809.1|89865.5|89815.5|89883.6|89833.6|89839.9|89789.9|914
1605067500000|2020-11-11 04:05:00|89865.7|89815.7|89881.2|89831.2|89902.5|89852.5|89859.4|89809.4|835
1605067800000|2020-11-11 04:10:00|89881.1|89831.1|89871.5|89821.5|89884.4|89834.4|89862.4|89812.4|664
1605068100000|2020-11-11 04:15:00|89874|89824|89907.1|89857.1|89931.5|89881.5|89863.4|89813.4|850
1605068400000|2020-11-11 04:20:00|89907.3|89857.3|89893.3|89843.3|89931.5|89881.5|89884.6|89834.6|837
1605068700000|2020-11-11 04:25:00|89893.1|89843.1|89921.4|89871.4|89926.9|89876.9|89887.6|89837.6|758
1605069000000|2020-11-11 04:30:00|89922.4|89872.4|89914.4|89864.4|89930.4|89880.4|89906.4|89856.4|812
1605069300000|2020-11-11 04:35:00|89915.9|89865.9|89845.2|89795.2|89935|89885|89836.9|89786.9|990
1605069600000|2020-11-11 04:40:00|89845.4|89795.4|89865.6|89815.6|89869.7|89819.7|89838.2|89788.2|586
1605069900000|2020-11-11 04:45:00|89865.7|89815.7|89863.9|89813.9|89875.6|89825.6|89853.8|89803.8|582
1605070200000|2020-11-11 04:50:00|89863.3|89813.3|89876.6|89826.6|89892.5|89842.5|89862.2|89812.2|909
1605070500000|2020-11-11 04:55:00|89875.3|89825.3|89881|89831|89891.8|89841.8|89865.8|89815.8|1004
1605070800000|2020-11-11 05:00:00|89880.5|89830.5|89897.8|89847.8|89933.4|89883.4|89871.6|89821.6|908
1605071100000|2020-11-11 05:05:00|89897.3|89847.3|89912.1|89862.1|89917.8|89867.8|89897.3|89847.3|529
1605071400000|2020-11-11 05:10:00|89910.8|89860.8|89914.6|89864.6|89928.6|89878.6|89907.2|89857.2|596
1605071700000|2020-11-11 05:15:00|89917.1|89867.1|89915.7|89865.7|89949.7|89899.7|89900|89850|946
1605072000000|2020-11-11 05:20:00|89915.9|89865.9|89941.6|89891.6|89946.7|89896.7|89906.6|89856.6|941
1605072300000|2020-11-11 05:25:00|89941.7|89891.7|89864.6|89814.6|89943.3|89893.3|89832.5|89782.5|877
1605072600000|2020-11-11 05:30:00|89863.8|89813.8|89924.4|89874.4|90028.9|89952|89854.7|89804.7|1072
1605072900000|2020-11-11 05:35:00|89923.9|89873.9|89918|89868|89926.9|89876.9|89903.3|89853.3|815
1605073200000|2020-11-11 05:40:00|89918.1|89868.1|89899.3|89849.3|89924|89874|89891.9|89841.9|749
1605073500000|2020-11-11 05:45:00|89899.5|89849.5|89902.7|89852.7|89911.6|89861.6|89891.4|89841.4|597
1605073800000|2020-11-11 05:50:00|89903.3|89853.3|89902.4|89852.4|89911.4|89861.4|89888.9|89838.9|620
1605074100000|2020-11-11 05:55:00|89902.5|89852.5|89868|89818|89914|89864|89839.9|89789.9|1028
1605074400000|2020-11-11 06:00:00|89868.3|89818.3|89868.9|89818.9|89889.5|89839.5|89807.5|89757.5|1802
1605074700000|2020-11-11 06:05:00|89869.5|89819.5|89876.7|89826.7|89891.7|89841.7|89857.4|89807.4|1695
1605075000000|2020-11-11 06:10:00|89878|89828|89885.7|89835.7|89919|89869|89867|89817|1556
1605075300000|2020-11-11 06:15:00|89886.3|89836.3|89891.8|89841.8|89906.4|89860.7|89864.7|89814.7|1065
1605075600000|2020-11-11 06:20:00|89889.9|89839.9|89926.9|89876.9|89934.2|89884.2|89887.1|89837.1|1219
1605075900000|2020-11-11 06:25:00|89926.1|89876.1|89936|89886|89936.7|89886.7|89893.7|89843.7|1331
1605076200000|2020-11-11 06:30:00|89935.6|89885.6|89891|89841|89968.1|89918.1|89879.4|89829.4|1615
1605076500000|2020-11-11 06:35:00|89888.2|89838.2|89871|89821|89902.1|89852.1|89860.4|89810.4|1014
1605076800000|2020-11-11 06:40:00|89870.8|89820.8|89856.2|89806.2|89881.4|89832.7|89851.2|89801.2|1004
1605077100000|2020-11-11 06:45:00|89856|89806|89825.9|89775.9|89860.4|89810.4|89823.1|89773.1|1041
1605077400000|2020-11-11 06:50:00|89825.3|89775.3|89821.6|89771.6|89843.4|89793.4|89815.6|89765.6|1266
1605077700000|2020-11-11 06:55:00|89819.8|89769.8|89845.8|89795.8|89892.2|89842.2|89813.9|89763.9|1574
1605078000000|2020-11-11 07:00:00|89848.8|89798.8|89843.1|89793.1|89860.7|89810.7|89780.4|89739.8|1201
1605078300000|2020-11-11 07:05:00|89843.3|89793.3|89768.9|89743.9|89843.8|89806.6|89760.4|89722.6|1297
1605078600000|2020-11-11 07:10:00|89768.8|89743.8|89715.9|89665.9|89818.2|89790.8|89683.6|89645.5|1441
1605078900000|2020-11-11 07:15:00|89716|89666|89828.7|89778.7|89870.6|89820.6|89706|89666|1648
1605079200000|2020-11-11 07:20:00|89827.8|89777.8|89853.2|89828.2|89863.1|89829.1|89764.2|89722.7|1394
1605079500000|2020-11-11 07:25:00|89864.7|89814.7|89845|89820|89899.7|89861.2|89835.2|89810.2|1498
1605079800000|2020-11-11 07:30:00|89844.9|89819.9|89837.6|89812.6|89873|89832.7|89809.8|89774.8|1697
1605080100000|2020-11-11 07:35:00|89837|89812|89868.4|89843.4|89871.7|89846.7|89809|89784|1764
1605080400000|2020-11-11 07:40:00|89867.6|89842.6|89972.1|89947.1|89987.1|89962.1|89866.8|89841.8|1782
1605080700000|2020-11-11 07:45:00|89972.2|89947.2|90096.8|90071.8|90100.9|90075.9|89969.9|89944.9|1688
1605081000000|2020-11-11 07:50:00|90096.3|90071.3|90087.6|90062.6|90134.1|90084.1|90019.9|89994.9|1666
1605081300000|2020-11-11 07:55:00|90087.1|90062.1|90226.3|90201.3|90234.1|90209.1|90050.6|90012.3|1673
1605081600000|2020-11-11 08:00:00|90225|90200|90132.1|90107.1|90239.7|90214.7|90122.2|90087.2|1892
1605081900000|2020-11-11 08:05:00|90132.9|90107.9|90102.2|90077.2|90195.2|90158.5|90059|90021.1|1512
1605082200000|2020-11-11 08:10:00|90102.3|90077.3|90176.9|90151.9|90193.9|90168.9|90101.7|90076.7|1459
1605082500000|2020-11-11 08:15:00|90176|90151|90207.6|90182.6|90246|90215.5|90176|90151|1667
1605082800000|2020-11-11 08:20:00|90207.1|90182.1|90221.4|90196.4|90292.1|90255.6|90162.8|90137.8|1735
1605083100000|2020-11-11 08:25:00|90222.5|90197.5|90230.2|90205.2|90243.7|90212.6|90150.3|90121.5|1718
1605083400000|2020-11-11 08:30:00|90230.3|90205.3|90258.3|90233.3|90312.8|90287.8|90228.4|90203.4|1658
1605083700000|2020-11-11 08:35:00|90258.5|90233.5|90236|90211|90300.8|90274.5|90235|90210|1633
1605084000000|2020-11-11 08:40:00|90235.3|90210.3|90146.3|90121.3|90239|90214|90133.2|90104|1620
1605084300000|2020-11-11 08:45:00|90147|90122|90124.4|90099.4|90171.2|90143.9|90107.6|90082.6|1745
1605084600000|2020-11-11 08:50:00|90125|90100|90217.9|90192.9|90227.6|90196.2|90123.1|90098.1|1778
1605084900000|2020-11-11 08:55:00|90218.1|90193.1|90176|90151|90256.3|90231.3|90168.6|90143.6|1566
1605085200000|2020-11-11 09:00:00|90174.8|90149.8|90221.7|90196.7|90244|90206.1|90147.5|90122.5|1533
1605085500000|2020-11-11 09:05:00|90220.7|90195.7|90159|90134|90222.9|90197.9|90157.5|90132.5|1641
1605085800000|2020-11-11 09:10:00|90160.3|90135.3|90148.4|90123.4|90160.3|90135.3|90091.5|90066.5|1487
1605086100000|2020-11-11 09:15:00|90147.8|90122.8|90101|90076|90191.6|90153.6|90090.9|90065.9|1386
1605086400000|2020-11-11 09:20:00|90100.5|90075.5|90087.5|90062.5|90131.4|90106.4|90067.6|90042.6|1495
1605086700000|2020-11-11 09:25:00|90089.2|90064.2|90087.6|90062.6|90112.8|90085.6|90060|90035|1333
1605087000000|2020-11-11 09:30:00|90084.4|90059.4|90110.7|90085.7|90178.7|90139.7|90076|90040.6|1772
1605087300000|2020-11-11 09:35:00|90110.5|90085.5|90243.2|90193.2|90280.2|90230.2|90099|90074|1831
1605087600000|2020-11-11 09:40:00|90244|90194|90243|90218|90263.8|90238.8|90202.6|90165.9|1651
1605087900000|2020-11-11 09:45:00|90242.7|90217.7|90301.3|90276.3|90322.1|90288|90189.7|90164.7|1538
1605088200000|2020-11-11 09:50:00|90301.7|90276.7|90216.9|90191.9|90304.5|90276.9|90194.5|90169.5|1624
1605088500000|2020-11-11 09:55:00|90218.4|90193.4|90201.8|90176.8|90229.8|90197|90175.2|90149.8|1554
1605088800000|2020-11-11 10:00:00|90200.2|90175.2|90203.9|90178.9|90247.5|90222.5|90182.5|90157.5|1606
1605089100000|2020-11-11 10:05:00|90203.6|90178.6|90196.2|90171.2|90223.2|90198.2|90174.5|90146.5|1521
1605089400000|2020-11-11 10:10:00|90197.4|90172.4|90366.1|90341.1|90377.5|90345.5|90196.3|90171.3|1547
1605089700000|2020-11-11 10:15:00|90366|90341|90263|90238|90367.3|90342.3|90230.9|90205.9|1528
1605090000000|2020-11-11 10:20:00|90262.8|90237.8|90342.9|90317.9|90357.4|90329.3|90246|90221|1612
1605090300000|2020-11-11 10:25:00|90344.1|90319.1|90321|90296|90408.7|90367.7|90310|90285|1460
1605090600000|2020-11-11 10:30:00|90321.2|90296.2|90377.5|90352.5|90377.9|90352.9|90318.2|90293.2|1387
1605090900000|2020-11-11 10:35:00|90377|90352|90319.8|90294.8|90424.7|90399.7|90308.9|90283.9|1515
1605091200000|2020-11-11 10:40:00|90319.3|90294.3|90325.1|90300.1|90359.6|90334.6|90301.8|90276.8|1371
1605091500000|2020-11-11 10:45:00|90325.2|90300.2|90426.9|90401.9|90466.1|90441.1|90308.8|90283.8|1678
1605091800000|2020-11-11 10:50:00|90427.2|90402.2|90481.3|90456.3|90496.8|90458.2|90393.7|90368.7|1490
1605092100000|2020-11-11 10:55:00|90481.4|90456.4|90442.1|90417.1|90521.6|90496.6|90438.8|90413.8|1711
1605092400000|2020-11-11 11:00:00|90442.9|90417.9|90303.9|90278.9|90456.7|90431.7|90300.6|90275.6|1529
1605092700000|2020-11-11 11:05:00|90304.2|90279.2|90357.9|90332.9|90363.8|90338.8|90300.3|90275.3|1313
1605093000000|2020-11-11 11:10:00|90357.7|90332.7|90511.9|90486.9|90518.7|90493.2|90356.8|90331.8|1490
1605093300000|2020-11-11 11:15:00|90512|90487|90494|90444|90517.6|90492.6|90439.5|90414.5|1398
1605093600000|2020-11-11 11:20:00|90480.9|90455.9|90537.9|90512.9|90550.2|90525.2|90480.3|90448.7|1361
1605093900000|2020-11-11 11:25:00|90539|90514|90520.6|90495.6|90541.3|90516.3|90519.9|90494.9|1377
1605094200000|2020-11-11 11:30:00|90521.1|90496.1|90525|90500|90563.9|90525.2|90496.1|90467.6|1556
1605094500000|2020-11-11 11:35:00|90526|90501|90588.8|90563.8|90622.1|90593.6|90521|90487.3|1710
1605094800000|2020-11-11 11:40:00|90589.1|90564.1|90632|90607|90680.1|90655.1|90585.6|90560.6|1699
1605095100000|2020-11-11 11:45:00|90632.1|90607.1|90717.6|90692.6|90726.3|90701.3|90614.3|90580.4|1456
1605095400000|2020-11-11 11:50:00|90717.7|90692.7|90689.8|90664.8|90811.6|90774.5|90689.8|90656.9|1740
1605095700000|2020-11-11 11:55:00|90690.9|90665.9|90693.5|90668.5|90720.7|90695.7|90682.7|90657.7|1490
1605096000000|2020-11-11 12:00:00|90694.2|90669.2|90741.7|90716.7|90750.1|90723.9|90687|90662|1724
1605096300000|2020-11-11 12:05:00|90741.2|90716.2|90816.2|90791.2|90831.2|90795.8|90719|90694|1649
1605096600000|2020-11-11 12:10:00|90815.9|90790.9|90864.4|90839.4|90907.4|90871.1|90800.3|90761.3|1723
1605096900000|2020-11-11 12:15:00|90864.5|90839.5|90747.8|90722.8|90878.5|90846.9|90743.7|90718.7|1685
1605097200000|2020-11-11 12:20:00|90747.1|90722.1|90740.8|90715.8|90758.2|90727.1|90690.3|90656.7|1528
1605097500000|2020-11-11 12:25:00|90741|90716|90830|90780|90849.3|90811.2|90739.5|90700|1599
1605097800000|2020-11-11 12:30:00|90830.3|90780.3|90812.7|90787.7|90844.7|90819.7|90811.4|90778|1428
1605098100000|2020-11-11 12:35:00|90812.5|90787.5|90933.5|90908.5|90957.1|90929.3|90808.8|90773.3|1796
1605098400000|2020-11-11 12:40:00|90934.6|90909.6|90907.6|90882.6|90945.8|90917.7|90883.2|90858.2|1560
1605098700000|2020-11-11 12:45:00|90907.4|90882.4|90930.3|90905.3|90960.7|90927.9|90900|90875|1670
1605099000000|2020-11-11 12:50:00|90932.7|90907.7|90828.7|90803.7|90935.1|90910.1|90823.7|90798.7|1537
1605099300000|2020-11-11 12:55:00|90830.4|90805.4|90735.9|90710.9|90842.9|90817.9|90727.7|90702.7|1783
1605099600000|2020-11-11 13:00:00|90734.6|90709.6|90837.7|90812.7|90855.4|90819.2|90732.6|90707.6|1846
1605099900000|2020-11-11 13:05:00|90837.6|90812.6|90807.4|90782.4|90871.6|90844|90807.1|90781.3|1559
1605100200000|2020-11-11 13:10:00|90808.3|90783.3|90759|90734|90839.9|90814.9|90756.7|90731.7|1755
1605100500000|2020-11-11 13:15:00|90759.1|90734.1|90736.1|90711.1|90763.8|90735.2|90730.8|90705.8|1518
1605100800000|2020-11-11 13:20:00|90735.8|90710.8|90704.1|90679.1|90766.3|90741.3|90698.2|90673.2|1529
1605101100000|2020-11-11 13:25:00|90705.2|90680.2|90716.5|90691.5|90739.3|90714.3|90671.1|90646.1|1754
1605101400000|2020-11-11 13:30:00|90716.6|90691.6|90814.8|90789.8|90823.2|90798.2|90704.2|90674.7|1656
1605101700000|2020-11-11 13:35:00|90816|90791|90803.7|90778.7|90843.1|90811.3|90784.3|90759.3|1495
1605102000000|2020-11-11 13:40:00|90803.8|90778.8|90833.6|90808.6|90854.8|90829.8|90800.7|90774.5|1498
1605102300000|2020-11-11 13:45:00|90834.1|90809.1|90821|90796|90870.7|90845.7|90810.4|90782.6|1600
1605102600000|2020-11-11 13:50:00|90821.3|90796.3|90823.6|90798.6|90851.6|90826.2|90803.5|90765.1|1425
1605102900000|2020-11-11 13:55:00|90823.3|90798.3|90813.1|90788.1|90864.1|90839.1|90801.8|90776.8|1559
1605103200000|2020-11-11 14:00:00|90813|90788|90814.3|90789.3|90835.4|90810.4|90791.2|90766.2|1551
1605103500000|2020-11-11 14:05:00|90814.2|90789.2|90892.1|90867.1|90931.7|90897.6|90813.9|90788.9|1494
1605103800000|2020-11-11 14:10:00|90892.9|90867.9|90833.3|90808.3|90910.6|90872.9|90827.7|90796.6|1490
1605104100000|2020-11-11 14:15:00|90833.1|90808.1|90911.6|90886.6|90927.4|90894.1|90833|90808|1573
1605104400000|2020-11-11 14:20:00|90911.5|90886.5|90879|90854|90948.3|90923.3|90836.3|90811.3|1658
1605104700000|2020-11-11 14:25:00|90879.8|90854.8|90906.9|90881.9|90922.5|90892.7|90867.4|90842.4|1555
1605105000000|2020-11-11 14:30:00|90906.7|90881.7|90901.7|90876.7|90934.2|90903.1|90886.6|90849.7|1896
1605105300000|2020-11-11 14:35:00|90902|90877|90999.1|90974.1|91012.5|90975.4|90890.6|90858|1751
1605105600000|2020-11-11 14:40:00|90998.6|90973.6|90964.7|90939.7|91041.7|91007.2|90964.7|90939.7|1874
1605105900000|2020-11-11 14:45:00|90964.3|90939.3|90951.1|90926.1|91009.5|90984.5|90930.5|90905.5|1900
1605106200000|2020-11-11 14:50:00|90949.4|90924.4|90904.1|90879.1|90958.6|90933.6|90878.1|90850|1765
1605106500000|2020-11-11 14:55:00|90904|90879|90913.4|90888.4|90947|90909.8|90879.6|90854.6|1813
1605106800000|2020-11-11 15:00:00|90910.8|90885.8|90973|90923|91016.4|90979|90889.1|90864.1|1856
1605107100000|2020-11-11 15:05:00|90973.3|90923.3|90931.3|90906.3|90981.3|90951|90926.7|90894.9|1757
1605107400000|2020-11-11 15:10:00|90931.2|90906.2|90923.4|90898.4|90954.8|90929.8|90891.7|90866.7|1732
1605107700000|2020-11-11 15:15:00|90934.9|90884.9|90933.1|90908.1|90999.3|90960|90900.3|90875.3|1778
1605108000000|2020-11-11 15:20:00|90933.4|90908.4|90957|90932|90973.1|90938.8|90906.4|90873.2|1779
1605108300000|2020-11-11 15:25:00|90954.8|90929.8|90814|90789|90969|90933.5|90807|90775.9|1809
1605108600000|2020-11-11 15:30:00|90813.5|90788.5|90841.5|90816.5|90875.8|90844.9|90779.9|90752.1|1675
1605108900000|2020-11-11 15:35:00|90841.2|90816.2|90902.9|90877.9|90936.8|90904.5|90797.7|90763.4|1754
1605109200000|2020-11-11 15:40:00|90902.4|90877.4|90914.6|90889.6|90950.1|90913.3|90858.5|90833.5|1581
1605109500000|2020-11-11 15:45:00|90914.7|90889.7|90921.1|90896.1|90972.7|90935.1|90907.8|90875.8|1656
1605109800000|2020-11-11 15:50:00|90921.2|90896.2|90887.5|90862.5|90934.1|90909.1|90859.9|90834.9|1655
1605110100000|2020-11-11 15:55:00|90887|90862|90878.1|90853.1|90889.9|90864.9|90845.4|90818.9|1755
1605110400000|2020-11-11 16:00:00|90879.6|90854.6|90862.5|90837.5|90898.8|90866.5|90850.6|90825.6|1672
1605110700000|2020-11-11 16:05:00|90862.3|90837.3|90798.6|90773.6|90865.6|90837.5|90792.5|90767.5|1670
1605111000000|2020-11-11 16:10:00|90797.9|90772.9|90780.2|90755.2|90808.4|90779.2|90773.1|90741.6|1587
1605111300000|2020-11-11 16:15:00|90780.7|90755.7|90787.7|90762.7|90813.3|90777.6|90752.6|90727.6|1434
1605111600000|2020-11-11 16:20:00|90787.2|90762.2|90849.1|90824.1|90889.9|90857.6|90784.5|90759.5|1398
1605111900000|2020-11-11 16:25:00|90849|90824|90787.1|90762.1|90854.4|90829.4|90737.4|90689.5|1446
1605112200000|2020-11-11 16:30:00|90785.4|90760.4|90796.4|90746.4|90801.6|90776.6|90767.4|90730.4|1384
1605112500000|2020-11-11 16:35:00|90796.2|90746.2|90858|90833|90873.4|90841.7|90762.2|90727|1480
1605112800000|2020-11-11 16:40:00|90858.6|90833.6|90822.6|90797.6|90860.4|90835.4|90820.4|90795.4|1208
1605113100000|2020-11-11 16:45:00|90822.7|90797.7|90835.1|90785.1|90886.7|90848.2|90818.5|90783.9|1613
1605113400000|2020-11-11 16:50:00|90837.4|90787.4|90778.6|90753.6|90837.4|90802|90752.5|90716.3|1567
1605113700000|2020-11-11 16:55:00|90778.7|90753.7|90767.5|90742.5|90791.9|90760.4|90752.5|90720.8|1492
1605114000000|2020-11-11 17:00:00|90780|90730|90784.3|90734.3|90784.6|90745.6|90747.9|90713|1216
1605114300000|2020-11-11 17:05:00|90781.6|90731.6|90731.3|90706.3|90790.5|90744.3|90727.9|90702.9|1263
1605114600000|2020-11-11 17:10:00|90731.1|90706.1|90773.3|90723.3|90776.8|90726.8|90710.7|90679.7|1280
1605114900000|2020-11-11 17:15:00|90772.7|90722.7|90793.1|90743.1|90813.6|90777.2|90755.5|90705.5|1392
1605115200000|2020-11-11 17:20:00|90793|90743|90795.5|90745.5|90797|90754.5|90765.4|90715.4|1121
1605115500000|2020-11-11 17:25:00|90793.8|90743.8|90761.8|90736.8|90804.6|90765.2|90756.3|90720.9|1075
1605115800000|2020-11-11 17:30:00|90760.5|90735.5|90696.8|90646.8|90762.7|90737.7|90678.4|90629.1|1295
1605116100000|2020-11-11 17:35:00|90696.9|90646.9|90726.8|90676.8|90728.2|90678.2|90693.6|90643.6|1203
1605116400000|2020-11-11 17:40:00|90727.3|90677.3|90721.5|90671.5|90739.9|90689.9|90719|90669|1042
1605116700000|2020-11-11 17:45:00|90722.4|90672.4|90725.2|90675.2|90738.8|90688.8|90718.7|90668.7|1220
1605117000000|2020-11-11 17:50:00|90725.6|90675.6|90728.8|90678.8|90731.9|90690|90698.6|90658.2|1332
1605117300000|2020-11-11 17:55:00|90728.4|90678.4|90692.4|90642.4|90736.7|90699.1|90688.8|90638.8|1322
1605117600000|2020-11-11 18:00:00|90692.8|90642.8|90704.3|90654.3|90719|90669|90690.9|90640.9|1238
1605117900000|2020-11-11 18:05:00|90704.2|90654.2|90674.6|90624.6|90718.3|90677.2|90673.6|90623.6|1272
1605118200000|2020-11-11 18:10:00|90675.2|90625.2|90694.8|90644.8|90699.5|90659.9|90674.8|90624.8|1207
1605118500000|2020-11-11 18:15:00|90693.4|90643.4|90730.5|90680.5|90731|90681|90688.7|90642.7|1063
1605118800000|2020-11-11 18:20:00|90730.4|90680.4|90715.7|90665.7|90730.4|90693.6|90702.9|90654.7|1142
1605119100000|2020-11-11 18:25:00|90716.2|90666.2|90713.7|90663.7|90736.9|90699.4|90703.1|90662.7|1393
1605119400000|2020-11-11 18:30:00|90713.6|90663.6|90707.3|90657.3|90717.1|90667.1|90696.8|90646.8|1119
1605119700000|2020-11-11 18:35:00|90708|90658|90676.7|90626.7|90711.8|90661.8|90675.7|90625.7|1045
1605120000000|2020-11-11 18:40:00|90676.2|90626.2|90684.4|90634.4|90686.6|90636.6|90664.7|90614.7|1259
1605120300000|2020-11-11 18:45:00|90684.2|90634.2|90743.5|90693.5|90744.6|90694.6|90668.5|90629.8|1094
1605120600000|2020-11-11 18:50:00|90743.9|90693.9|90721|90671|90769.6|90719.6|90719|90669|1308
1605120900000|2020-11-11 18:55:00|90721.6|90671.6|90740.1|90690.1|90749.5|90717|90720.7|90670.7|1515
1605121200000|2020-11-11 19:00:00|90740.4|90690.4|90721.7|90671.7|90744.2|90697.6|90710.2|90660.2|1234
1605121500000|2020-11-11 19:05:00|90722|90672|90706.6|90656.6|90725.1|90675.1|90703.1|90653.1|892
1605121800000|2020-11-11 19:10:00|90705.8|90655.8|90719.2|90669.2|90740.1|90690.1|90699.4|90653.6|781
1605122100000|2020-11-11 19:15:00|90719.1|90669.1|90743.9|90693.9|90746.7|90696.7|90690.4|90640.4|1396
1605122400000|2020-11-11 19:20:00|90743.3|90693.3|90746.6|90696.6|90746.6|90696.6|90732.8|90682.8|1169
1605122700000|2020-11-11 19:25:00|90746.9|90696.9|90850.6|90800.6|90872|90822|90744.5|90694.5|1276
1605123000000|2020-11-11 19:30:00|90850.5|90800.5|90839.6|90789.6|90857.5|90807.5|90824|90774|1055
1605123300000|2020-11-11 19:35:00|90840.7|90790.7|90830.6|90780.6|90842.5|90792.5|90800|90757.4|827
1605123600000|2020-11-11 19:40:00|90831.2|90781.2|90903.9|90853.9|90913.8|90875.5|90822.8|90772.8|1505
1605123900000|2020-11-11 19:45:00|90904|90854|90943.7|90918.7|90979.6|90929.6|90875.2|90833.5|1398
1605124200000|2020-11-11 19:50:00|90958.2|90908.2|90945.7|90895.7|90979.1|90931.5|90945|90895|1298
1605124500000|2020-11-11 19:55:00|90946.8|90896.8|90906.3|90881.3|90954.2|90904.2|90904.1|90855.6|1626
1605124800000|2020-11-11 20:00:00|90908.4|90883.4|90927.9|90877.9|90938.1|90899.4|90906.7|90863.4|1088
1605125100000|2020-11-11 20:05:00|90927.7|90877.7|90907.7|90857.7|90943.3|90898.7|90889.6|90851.4|1255
1605125400000|2020-11-11 20:10:00|90906.9|90856.9|90898.1|90848.1|90917|90876.4|90882.3|90842.9|1070
1605125700000|2020-11-11 20:15:00|90896.2|90846.2|90895.3|90870.3|90922.5|90881.7|90883.5|90846.2|950
1605126000000|2020-11-11 20:20:00|90910.3|90860.3|90961.8|90911.8|90966.6|90916.6|90894.1|90856.9|1064
1605126300000|2020-11-11 20:25:00|90961.1|90911.1|90959.3|90909.3|90977.4|90927.4|90931.1|90895.7|1076
1605126600000|2020-11-11 20:30:00|90959.1|90909.1|90967|90917|90983.6|90941.1|90938.4|90892.1|942
1605126900000|2020-11-11 20:35:00|90963.6|90913.6|90922.9|90872.9|90978.5|90928.5|90916.6|90870.8|831
1605127200000|2020-11-11 20:40:00|90923|90873|90906|90856|90931.8|90885.8|90898.2|90848.2|1200
1605127500000|2020-11-11 20:45:00|90906.5|90856.5|90885.6|90835.6|90932.7|90882.7|90882.3|90832.3|1235
1605127800000|2020-11-11 20:50:00|90885.5|90835.5|90893|90843|90898.2|90859.5|90866.9|90826.6|959
1605128100000|2020-11-11 20:55:00|90892.9|90842.9|90865.3|90840.3|90897.9|90861|90862.5|90820.9|944
1605128400000|2020-11-11 21:00:00|90874.4|90849.4|90816.1|90766.1|90900.7|90850.7|90816.1|90766.1|1164
1605128700000|2020-11-11 21:05:00|90816.9|90766.9|90817.6|90767.6|90832.5|90782.5|90807.4|90757.4|824
1605129000000|2020-11-11 21:10:00|90816.5|90766.5|90806.8|90756.8|90824.5|90774.5|90805.6|90755.6|737
1605129300000|2020-11-11 21:15:00|90806.7|90756.7|90795.5|90745.5|90814.3|90764.3|90793|90743|603
1605129600000|2020-11-11 21:20:00|90795.3|90745.3|90794.6|90744.6|90803.3|90753.3|90790|90740|549
1605129900000|2020-11-11 21:25:00|90794.5|90744.5|90802.1|90752.1|90807.8|90757.8|90793.1|90743.1|756
1605130200000|2020-11-11 21:30:00|90802.3|90752.3|90798.3|90748.3|90816|90766|90784.8|90734.8|1552
1605130500000|2020-11-11 21:35:00|90797.9|90747.9|90792.9|90742.9|90819.9|90769.9|90785|90735|1287
1605130800000|2020-11-11 21:40:00|90793.6|90743.6|90811.3|90761.3|90830.1|90780.1|90782|90732|1568
1605131100000|2020-11-11 21:45:00|90810.8|90760.8|90822.4|90772.4|90838.7|90788.7|90808.9|90758.9|1295
1605131400000|2020-11-11 21:50:00|90825.2|90775.2|90827.7|90777.7|90834.4|90784.4|90803.6|90753.6|1304
1605131700000|2020-11-11 21:55:00|90827.5|90777.5|90941|90378|91294.3|90804|90827.5|90378|1244
1605132000000|2020-11-11 22:00:00|91016.5|90453.5|91134.1|90571.1|91137.4|90574.4|91016.5|90453.5|113
1605132300000|2020-11-11 22:05:00|91149.6|90586.6|91115.9|90582|91151.2|90674|90966.5|90525.8|221
1605132600000|2020-11-11 22:10:00|91119.7|90581.3|91080.6|90597.1|91123|90677.7|90964.3|90567.7|116
1605132900000|2020-11-11 22:15:00|91079.1|90595.5|91111.6|90583.4|91111.6|90677.7|90965.9|90579|118
1605133200000|2020-11-11 22:20:00|91051|90586.7|91001.9|90644.3|91093.1|90677.7|90965.9|90574|332
1605133500000|2020-11-11 22:25:00|91011.7|90636.5|91040.2|90577.3|91080.1|90669.2|90967.8|90571.6|191
1605133800000|2020-11-11 22:30:00|91039.5|90573.9|91004.1|90600.4|91050.4|90669.2|90971.4|90565.2|558
1605134100000|2020-11-11 22:35:00|91006.3|90599.6|90968.4|90607.5|91044.3|90625.2|90958.1|90579.7|388
1605134400000|2020-11-11 22:40:00|90974.5|90606.5|91040.6|90596.7|91057.6|90621.1|90932.2|90577.8|601
1605134700000|2020-11-11 22:45:00|91013.8|90584.3|91014.1|90604.4|91036.7|90614.6|90949.3|90563|516
1605135000000|2020-11-11 22:50:00|91009.8|90596.3|91028.5|90567.2|91037.2|90658.5|90927.7|90550.7|313
1605135300000|2020-11-11 22:55:00|91039.6|90560.1|91036.6|90556.7|91060.9|90592|90896.3|90542|510
1605135600000|2020-11-11 23:00:00|90996.6|90560.3|90820.9|90460.8|91039.3|90636.6|90788.1|90297.4|674
1605135900000|2020-11-11 23:05:00|90817.2|90463.6|90814.7|90650.5|90883.8|90657.4|90791|90453.8|663
1605136200000|2020-11-11 23:10:00|90829.9|90639.2|90818|90666.7|90854.3|90685.3|90732.4|90636.1|809
1605136500000|2020-11-11 23:15:00|90816.7|90667.3|90819.2|90684.8|90856.8|90722.1|90772.1|90650.3|619
1605136800000|2020-11-11 23:20:00|90819.3|90684.7|90797.5|90747.5|90857.3|90752.9|90766.9|90666.7|814
1605137100000|2020-11-11 23:25:00|90797.1|90747.1|90800.1|90750.1|90804.9|90754.9|90780.8|90730.8|469
1605137400000|2020-11-11 23:30:00|90801|90751|90810|90760|90822.2|90772.2|90790.2|90740.2|633
1605137700000|2020-11-11 23:35:00|90810.6|90760.6|90808|90758|90827.8|90777.8|90790.2|90748.9|403
1605138000000|2020-11-11 23:40:00|90807.9|90757.9|90828.3|90778.3|90833.6|90783.6|90797.2|90753.3|388
1605138300000|2020-11-11 23:45:00|90828.9|90778.9|90814.2|90764.2|90848|90800.3|90810.5|90760.5|646
1605138600000|2020-11-11 23:50:00|90814.5|90764.5|90798|90748|90819.5|90769.5|90796.3|90746.3|479
1605138900000|2020-11-11 23:55:00|90797.8|90747.8|90799.3|90749.3|90805|90762.5|90787.4|90737.5|507
1605139200000|2020-11-12 00:00:00|90798.8|90748.8|90808|90758|90818.6|90777.4|90782.5|90732.5|1043
1605139500000|2020-11-12 00:05:00|90807.7|90757.7|90805|90755|90814.2|90773|90793.7|90749.6|618
1605139800000|2020-11-12 00:10:00|90807.1|90757.1|90756.7|90706.7|90808.5|90770.3|90755.6|90705.6|586
1605140100000|2020-11-12 00:15:00|90757.1|90707.1|90853.7|90803.7|90976.9|90925.6|90745.3|90704.4|1345
1605140400000|2020-11-12 00:20:00|90853.9|90803.9|90852.6|90802.6|90864.2|90814.2|90845.3|90795.3|820
1605140700000|2020-11-12 00:25:00|90852.7|90802.7|90866.9|90816.9|90873.9|90823.9|90850|90800|702
1605141000000|2020-11-12 00:30:00|90867|90817|90857.1|90807.1|90867|90830.4|90845.5|90805.6|693
1605141300000|2020-11-12 00:35:00|90855.6|90805.6|90838|90788|90859.7|90819.2|90818.2|90778.9|599
1605141600000|2020-11-12 00:40:00|90838.1|90788.1|90828.9|90778.9|90844|90794|90824.4|90774.4|502
1605141900000|2020-11-12 00:45:00|90828.7|90778.7|90771.3|90721.3|90832.7|90789.7|90762|90712|556
1605142200000|2020-11-12 00:50:00|90771.2|90721.2|90836.3|90786.3|90920.9|90867.1|90762.2|90715.9|1228
1605142500000|2020-11-12 00:55:00|90837.7|90787.7|90846.5|90796.5|90857.3|90807.3|90821.2|90771.2|1157
1605142800000|2020-11-12 01:00:00|90846.8|90796.8|90844.8|90794.8|90874.1|90824.1|90836.2|90786.2|1274
1605143100000|2020-11-12 01:05:00|90844.5|90794.5|90807.7|90757.7|90846.3|90799.3|90738.1|90688.1|1364
1605143400000|2020-11-12 01:10:00|90807.8|90757.8|90716.7|90666.7|90808.5|90758.5|90714.6|90664.6|1096
1605143700000|2020-11-12 01:15:00|90717|90667|90731|90681|90744.7|90695.7|90709.8|90659.8|1129
1605144000000|2020-11-12 01:20:00|90730.4|90680.4|90698.5|90648.5|90734.3|90695.9|90693.4|90648.4|930
1605144300000|2020-11-12 01:25:00|90698.6|90648.6|90722|90672|90743.3|90693.3|90692.8|90642.8|933
1605144600000|2020-11-12 01:30:00|90722.4|90672.4|90747.9|90697.9|90753.4|90709.7|90720|90670|914
1605144900000|2020-11-12 01:35:00|90748|90698|90772.9|90722.9|90772.9|90722.9|90742.2|90692.2|855
1605145200000|2020-11-12 01:40:00|90770.9|90720.9|90762.6|90712.6|90777.9|90736.2|90748.7|90704.4|741
1605145500000|2020-11-12 01:45:00|90762.5|90712.5|90760.4|90710.4|90774|90735.4|90725.3|90682.3|921
1605145800000|2020-11-12 01:50:00|90760.6|90710.6|90780.1|90730.1|90784.7|90734.7|90742.5|90698.3|695
1605146100000|2020-11-12 01:55:00|90779.8|90729.8|90763.2|90713.2|90782.5|90746.9|90747.4|90710.4|891
1605146400000|2020-11-12 02:00:00|90763.4|90713.4|90771.3|90721.3|90773.5|90725.6|90717.1|90675.1|881
1605146700000|2020-11-12 02:05:00|90770.5|90720.5|90773.2|90723.2|90788|90744.1|90766.7|90720.5|930
1605147000000|2020-11-12 02:10:00|90773.1|90723.1|90784.6|90759.6|90800.2|90765.5|90762.4|90712.4|802
1605147300000|2020-11-12 02:15:00|90784.4|90759.4|90804.8|90754.8|90814|90764|90770|90734.4|754
1605147600000|2020-11-12 02:20:00|90804.7|90754.7|90843.7|90793.7|90892.1|90842.1|90797.7|90747.7|1172
1605147900000|2020-11-12 02:25:00|90843.9|90793.9|90844.5|90794.5|90847.1|90797.1|90811|90761|839
1605148200000|2020-11-12 02:30:00|90843.9|90793.9|90825.1|90775.1|90852.1|90816.2|90820.4|90775.1|705
1605148500000|2020-11-12 02:35:00|90825.3|90775.3|90831.8|90781.8|90835.3|90787.4|90804.6|90768.5|650
1605148800000|2020-11-12 02:40:00|90830|90780|90834.5|90784.5|90839|90798.4|90810.4|90771.9|737
1605149100000|2020-11-12 02:45:00|90834.7|90784.7|90828.1|90778.1|90840.5|90806.2|90812.3|90777.2|818
1605149400000|2020-11-12 02:50:00|90814.9|90789.9|90790.9|90765.9|90830.3|90792.2|90789|90751.4|984
1605149700000|2020-11-12 02:55:00|90790.8|90765.8|90820|90770|90842.6|90799.2|90781.8|90747.4|883
1605150000000|2020-11-12 03:00:00|90819.8|90769.8|90817.2|90767.2|90842.5|90792.5|90808.6|90758.6|846
1605150300000|2020-11-12 03:05:00|90817.5|90767.5|90820.1|90770.1|90843.1|90793.1|90810.4|90760.4|876
1605150600000|2020-11-12 03:10:00|90819.7|90769.7|90847.9|90797.9|90850.4|90813.2|90803|90759.2|817
1605150900000|2020-11-12 03:15:00|90848.2|90798.2|90825.1|90800.1|90848.9|90806.7|90816.9|90778.6|707
1605151200000|2020-11-12 03:20:00|90825.7|90800.7|90826|90776|90838.3|90802.4|90806.2|90761.7|690
1605151500000|2020-11-12 03:25:00|90825.2|90775.2|90830|90780|90840|90797|90819.4|90775.2|617
1605151800000|2020-11-12 03:30:00|90830.2|90780.2|90874.8|90824.8|90875|90832.8|90813.9|90772|1063
1605152100000|2020-11-12 03:35:00|90874.9|90824.9|90968.5|90918.5|90971.9|90921.9|90865.6|90822.9|1554
1605152400000|2020-11-12 03:40:00|90971.3|90921.3|90957.9|90907.9|90973|90923|90919.7|90869.7|946
1605152700000|2020-11-12 03:45:00|90958|90908|90967.5|90917.5|90969.7|90919.7|90944.4|90894.4|861
1605153000000|2020-11-12 03:50:00|90967.9|90917.9|90964.1|90914.1|90968.4|90918.4|90946.6|90896.6|712
1605153300000|2020-11-12 03:55:00|90963.3|90913.3|90998.4|90948.4|91001.8|90951.8|90944.8|90904.1|791
1605153600000|2020-11-12 04:00:00|90998.3|90948.3|90990.6|90940.6|91005.8|90955.8|90949.6|90899.6|894
1605153900000|2020-11-12 04:05:00|90990.7|90940.7|90978.3|90928.3|90997.5|90947.5|90965.4|90915.4|749
1605154200000|2020-11-12 04:10:00|90978.5|90928.5|91008|90958|91009.9|90959.9|90970.5|90920.5|821
1605154500000|2020-11-12 04:15:00|91008.3|90958.3|91021.5|90971.5|91029.3|90979.3|90993.3|90955.9|795
1605154800000|2020-11-12 04:20:00|91021.7|90971.7|91064.1|91014.1|91085.8|91035.8|91017.6|90971.2|849
1605155100000|2020-11-12 04:25:00|91063.6|91013.6|91106.9|91056.9|91117.1|91079.8|91056.3|91006.3|675
1605155400000|2020-11-12 04:30:00|91107.8|91057.8|91123.4|91073.4|91153.3|91103.3|91090|91050.3|679
1605155700000|2020-11-12 04:35:00|91123.2|91073.2|91168.3|91118.3|91180.7|91130.7|91101.9|91051.9|896
1605156000000|2020-11-12 04:40:00|91168.7|91118.7|91172|91122|91198.3|91148.3|91125.2|91075.2|935
1605156300000|2020-11-12 04:45:00|91171.9|91121.9|91162.9|91112.9|91180.5|91131.2|91139.8|91089.8|649
1605156600000|2020-11-12 04:50:00|91163.1|91113.1|91230.9|91180.9|91233.9|91183.9|91160.8|91110.8|1250
1605156900000|2020-11-12 04:55:00|91231.8|91181.8|91208.9|91158.9|91237.9|91187.9|91174.6|91124.6|1250
1605157200000|2020-11-12 05:00:00|91209.6|91159.6|91256.8|91206.8|91301.5|91220.1|91152.7|91102.7|1773
1605157500000|2020-11-12 05:05:00|91256.2|91206.2|91151.5|91101.5|91258.9|91208.9|91149.6|91099.6|1249
1605157800000|2020-11-12 05:10:00|91151.8|91101.8|91155|91105|91162.8|91122.5|91133.5|91097.8|771
1605158100000|2020-11-12 05:15:00|91155.1|91105.1|91166.5|91116.5|91170.3|91132.1|91139.2|91101.4|660
1605158400000|2020-11-12 05:20:00|91168.1|91118.1|91153.1|91103.1|91169.4|91119.4|91127.8|91077.8|732
1605158700000|2020-11-12 05:25:00|91152.4|91102.4|91133.8|91083.8|91166.5|91116.5|91127.8|91077.8|934
1605159000000|2020-11-12 05:30:00|91133.4|91083.4|91101.8|91051.8|91136.5|91086.5|91086.8|91044.9|1014
1605159300000|2020-11-12 05:35:00|91101.6|91051.6|91108.5|91058.5|91156.8|91106.8|91085.6|91047.4|781
1605159600000|2020-11-12 05:40:00|91108.7|91058.7|91159.7|91109.7|91176.3|91126.3|91105.9|91055.9|902
1605159900000|2020-11-12 05:45:00|91159.5|91109.5|91122.9|91072.9|91176.4|91126.4|91080.8|91030.8|911
1605160200000|2020-11-12 05:50:00|91122.6|91072.6|91134.6|91084.6|91135|91087.9|91108.5|91067.2|709
1605160500000|2020-11-12 05:55:00|91134.4|91084.4|91122.9|91072.9|91144|91104.7|91113.1|91069.9|883
1605160800000|2020-11-12 06:00:00|91123.4|91073.4|91190.2|91140.2|91201|91160.9|91114.1|91064.1|1034
1605161100000|2020-11-12 06:05:00|91190.6|91140.6|91138.5|91113.5|91196.1|91146.1|91134.1|91098.3|773
1605161400000|2020-11-12 06:10:00|91139|91114|91338.2|91288.2|91339.8|91289.8|91138.3|91113.3|1224
1605161700000|2020-11-12 06:15:00|91342.6|91292.6|91346.9|91296.9|91385.8|91335.8|91321.9|91285.8|1604
1605162000000|2020-11-12 06:20:00|91346.4|91296.4|91400.4|91350.4|91404.3|91354.3|91339.7|91296.4|1542
1605162300000|2020-11-12 06:25:00|91400.8|91350.8|91370.8|91320.8|91404.9|91363|91368.3|91319.2|1346
1605162600000|2020-11-12 06:30:00|91371.2|91321.2|91382.9|91357.9|91397.7|91365.3|91348.5|91310.1|959
1605162900000|2020-11-12 06:35:00|91382.7|91357.7|91419.9|91369.9|91433.4|91395.3|91371.8|91335.4|891
1605163200000|2020-11-12 06:40:00|91420|91370|91381.6|91331.6|91420.1|91370.1|91365.6|91318.7|1081
1605163500000|2020-11-12 06:45:00|91382.2|91332.2|91351.4|91326.4|91386|91344.6|91350.3|91309.3|951
1605163800000|2020-11-12 06:50:00|91351.7|91326.7|91359.2|91309.2|91376.9|91341.1|91343.2|91301.4|929
1605164100000|2020-11-12 06:55:00|91359.7|91309.7|91289.3|91087.1|91395.9|91331|91254.8|91073|1027
1605164400000|2020-11-12 07:00:00|91281.6|91084.4|91339.4|91314.4|91406.3|91361.2|91238.4|91036.5|1550
1605164700000|2020-11-12 07:05:00|91339.3|91314.3|91305.4|91280.4|91411|91374.6|91300.8|91273.9|1357
1605165000000|2020-11-12 07:10:00|91305.5|91280.5|91231.3|91206.3|91307|91281.6|91223.7|91198.7|1171
1605165300000|2020-11-12 07:15:00|91231.8|91206.8|91273.8|91248.8|91290.2|91265.2|91226.2|91201.2|1170
1605165600000|2020-11-12 07:20:00|91274.2|91249.2|91234.3|91209.3|91297.6|91272.6|91233.2|91208.2|1154
1605165900000|2020-11-12 07:25:00|91232.7|91207.7|91188.6|91163.6|91234.1|91209.1|91149.7|91103.5|1239
1605166200000|2020-11-12 07:30:00|91189.4|91164.4|91217.3|91192.3|91230.1|91205.1|91179.1|91154.1|1342
1605166500000|2020-11-12 07:35:00|91218.5|91193.5|91133.8|91108.8|91219.1|91194.1|91112.7|91087.7|1663
1605166800000|2020-11-12 07:40:00|91135.3|91110.3|91194.2|91169.2|91202.8|91177.8|91131.7|91106.7|1385
1605167100000|2020-11-12 07:45:00|91195.1|91170.1|91251.4|91226.4|91309.8|91280.1|91194.1|91169.1|1661
1605167400000|2020-11-12 07:50:00|91251.6|91226.6|91243.3|91218.3|91297.3|91272.3|91236|91211|1472
1605167700000|2020-11-12 07:55:00|91242.9|91217.9|91238.7|91213.7|91288.7|91263.7|91189.5|91164.5|1612
1605168000000|2020-11-12 08:00:00|91238.5|91213.5|91060.9|91035.9|91239.5|91214.5|91041.8|91016.8|1906
1605168300000|2020-11-12 08:05:00|91062.3|91037.3|90995.5|90970.5|91076|91051|90993.4|90968.4|1767
1605168600000|2020-11-12 08:10:00|90996.2|90971.2|90949.5|90924.5|90996.2|90971.2|90859.5|90834.5|1579
1605168900000|2020-11-12 08:15:00|90949.2|90924.2|91034.8|91009.8|91057.4|91026.5|90946.8|90921.8|1658
1605169200000|2020-11-12 08:20:00|91031.9|91006.9|91087.2|91062.2|91102.8|91077.8|91019.6|90994.6|1474
1605169500000|2020-11-12 08:25:00|91085.4|91060.4|90984.7|90934.7|91086.9|91061.9|90975.3|90925.3|1694
1605169800000|2020-11-12 08:30:00|90983.8|90933.8|90871.5|90846.5|90991.9|90952|90870.9|90834.2|1720
1605170100000|2020-11-12 08:35:00|90871.7|90846.7|90926.5|90901.5|90939.7|90912.1|90836.6|90797.8|1439
1605170400000|2020-11-12 08:40:00|90927.8|90902.8|91005.1|90980.1|91026.8|91001.8|90906.7|90881.7|1443
1605170700000|2020-11-12 08:45:00|91004.7|90979.7|90985.4|90960.4|91063.8|91024.4|90977.8|90952.8|1492
1605171000000|2020-11-12 08:50:00|90985.2|90960.2|91016.7|90991.7|91064.3|91028.3|90967.7|90917.7|1613
1605171300000|2020-11-12 08:55:00|91016|90991|91046.3|91021.3|91092|91067|90999|90971.8|1499
1605171600000|2020-11-12 09:00:00|91045|91020|91130.9|91105.9|91133|91108|91037.8|91012.8|1496
1605171900000|2020-11-12 09:05:00|91131.5|91106.5|91211.1|91186.1|91214|91187.2|91079.3|91054.3|1198
1605172200000|2020-11-12 09:10:00|91210.2|91185.2|91282.6|91257.6|91333|91296.2|91188|91163|1471
1605172500000|2020-11-12 09:15:00|91281.9|91256.9|91275.7|91225.7|91281.9|91256.9|91207.1|91173.9|1478
1605172800000|2020-11-12 09:20:00|91276.2|91226.2|91257.5|91232.5|91284.4|91255.3|91248.1|91219.6|1484
1605173100000|2020-11-12 09:25:00|91257.6|91232.6|91133.1|91108.1|91275.4|91250.4|91117.2|91092.2|1599
1605173400000|2020-11-12 09:30:00|91133.7|91108.7|91024|90999|91138|91110.8|90991.5|90956.4|1843
1605173700000|2020-11-12 09:35:00|91023.9|90998.9|91070.4|91045.4|91078.2|91053.2|91013.6|90988.6|1637
1605174000000|2020-11-12 09:40:00|91070.3|91045.3|91052.4|91027.4|91083.4|91058.4|91026.4|90994.2|1467
1605174300000|2020-11-12 09:45:00|91052.3|91027.3|91014.8|90989.8|91092.3|91053|91006.3|90969.6|1483
1605174600000|2020-11-12 09:50:00|91032.5|90982.5|91020.2|90995.2|91046.9|91021.9|91005.9|90980.9|1646
1605174900000|2020-11-12 09:55:00|91020.3|90995.3|90998.7|90973.7|91022|90997|90977.1|90952.1|1338
1605175200000|2020-11-12 10:00:00|90996.8|90971.8|90966.3|90941.3|91003.1|90978.1|90951.8|90926.8|1644
1605175500000|2020-11-12 10:05:00|90966.9|90941.9|90953.8|90928.8|90971.5|90946.5|90905.9|90880.9|1661
1605175800000|2020-11-12 10:10:00|90954.2|90929.2|90898.3|90873.3|90954.2|90929.2|90881.6|90843.3|1656
1605176100000|2020-11-12 10:15:00|90898.5|90873.5|90794.5|90769.5|90899.8|90874.8|90787.9|90762.9|1385
1605176400000|2020-11-12 10:20:00|90794.6|90769.6|90863.3|90813.3|90879|90839.4|90763.9|90738.9|1444
1605176700000|2020-11-12 10:25:00|90863|90813|90817.9|90792.9|90877.7|90840.3|90799.1|90774.1|1558
1605177000000|2020-11-12 10:30:00|90819|90794|90797|90747|90824.2|90799.2|90753.7|90718.9|1705
1605177300000|2020-11-12 10:35:00|90797.1|90747.1|90787.8|90762.8|90813.4|90788.4|90763.5|90738.5|1361
1605177600000|2020-11-12 10:40:00|90788|90763|90865.1|90840.1|90882.3|90846.3|90732.6|90707.6|1412
1605177900000|2020-11-12 10:45:00|90881|90831|90982|90932|90989.5|90939.5|90862.1|90820.6|1433
1605178200000|2020-11-12 10:50:00|90981.5|90931.5|90874.4|90849.4|90982.4|90944.7|90865.9|90840.9|1505
1605178500000|2020-11-12 10:55:00|90875.8|90850.8|90892.8|90867.8|90927.1|90902.1|90847|90822|1467
1605178800000|2020-11-12 11:00:00|90892.7|90867.7|90826.4|90801.4|90892.7|90867.7|90819.8|90794.8|1383
1605179100000|2020-11-12 11:05:00|90826.7|90801.7|90804|90779|90826.7|90801.7|90780.3|90755.3|1187
1605179400000|2020-11-12 11:10:00|90804.1|90779.1|90775.7|90750.7|90814.6|90789.6|90704.5|90679.5|1537
1605179700000|2020-11-12 11:15:00|90776|90751|90785.4|90760.4|90786.7|90761.7|90725.1|90700.1|1472
1605180000000|2020-11-12 11:20:00|90785.3|90760.3|90809.7|90784.7|90819.7|90794.7|90769.7|90744.7|1169
1605180300000|2020-11-12 11:25:00|90809.4|90784.4|90869.6|90844.6|90886.2|90855|90808|90783|1140
1605180600000|2020-11-12 11:30:00|90869.5|90844.5|90915.3|90890.3|90916.2|90891.2|90844.8|90819.8|1288
1605180900000|2020-11-12 11:35:00|90915.8|90890.8|90939.6|90914.6|90939.6|90914.6|90897.7|90872.7|1167
1605181200000|2020-11-12 11:40:00|90939.8|90914.8|90911.8|90886.8|90964.4|90931.5|90906.5|90872.7|1020
1605181500000|2020-11-12 11:45:00|90911.7|90886.7|90846.7|90821.7|90912.1|90887.1|90845.5|90820.5|1163
1605181800000|2020-11-12 11:50:00|90846.4|90821.4|90917|90892|90939|90914|90835.2|90810.2|1256
1605182100000|2020-11-12 11:55:00|90918.8|90893.8|91008.8|90983.8|91020.8|90995.8|90909.3|90884.3|1662
1605182400000|2020-11-12 12:00:00|91009.6|90984.6|91057.8|91032.8|91076|91036.2|90983.6|90958.6|1434
1605182700000|2020-11-12 12:05:00|91058.4|91033.4|91172.7|91147.7|91179.4|91154.4|91051.8|91026.8|1781
1605183000000|2020-11-12 12:10:00|91171.8|91146.8|91234|91209|91248.1|91223.1|91155.6|91130.6|1538
1605183300000|2020-11-12 12:15:00|91231.8|91206.8|91141.7|91116.7|91244.2|91219.2|91115|91079.7|1655
1605183600000|2020-11-12 12:20:00|91142.3|91117.3|91160.3|91135.3|91175.9|91150.9|91111.5|91086.5|1517
1605183900000|2020-11-12 12:25:00|91160.6|91135.6|91109.8|91084.8|91181.4|91156.4|91090.4|91058.1|1762
1605184200000|2020-11-12 12:30:00|91108.8|91083.8|91095.8|91070.8|91132.2|91107.2|91082.5|91052.3|1843
1605184500000|2020-11-12 12:35:00|91095.7|91070.7|91152.1|91127.1|91166.1|91141.1|91074.4|91046.3|1523
1605184800000|2020-11-12 12:40:00|91152.3|91127.3|91241.5|91216.5|91303.6|91263.4|91151.3|91126.3|1692
1605185100000|2020-11-12 12:45:00|91242|91217|91260.5|91235.5|91309|91284|91226.9|91201.9|1559
1605185400000|2020-11-12 12:50:00|91260.4|91235.4|91354.2|91329.2|91367.4|91334.6|91260.4|91235.4|1771
1605185700000|2020-11-12 12:55:00|91353.9|91328.9|91286.8|91261.8|91375.7|91350.7|91276.2|91251.2|1670
1605186000000|2020-11-12 13:00:00|91285.2|91260.2|91279.5|91254.5|91337.1|91312.1|91274.5|91249.5|1672
1605186300000|2020-11-12 13:05:00|91278.6|91253.6|91258.5|91233.5|91290.5|91265.5|91228.8|91201.7|1784
1605186600000|2020-11-12 13:10:00|91258.7|91233.7|91324.3|91299.3|91338.6|91313.2|91240.7|91215.7|1581
1605186900000|2020-11-12 13:15:00|91326.3|91301.3|91312.9|91287.9|91326.3|91301.3|91263.3|91238.3|1652
1605187200000|2020-11-12 13:20:00|91313|91288|91259.9|91234.9|91370.2|91345.2|91256.8|91231.8|1677
1605187500000|2020-11-12 13:25:00|91258.3|91233.3|91177.2|91127.2|91282.4|91257.4|91172|91123.1|1591
1605187800000|2020-11-12 13:30:00|91177.1|91127.1|91078|91053|91178.8|91145.1|91077.7|91052.7|1836
1605188100000|2020-11-12 13:35:00|91078.1|91053.1|91080.1|91055.1|91147.9|91114.5|91048.9|91019|1853
1605188400000|2020-11-12 13:40:00|91081.4|91056.4|91124|91099|91139.3|91114.3|91041.5|91016.5|1709
1605188700000|2020-11-12 13:45:00|91122.4|91097.4|91095|91070|91197.6|91164.1|91077.8|91052.2|1776
1605189000000|2020-11-12 13:50:00|91094.3|91069.3|91025.8|91000.8|91101.2|91069.3|91019.4|90994.4|1573
1605189300000|2020-11-12 13:55:00|91026.5|91001.5|90998.3|90973.3|91072.5|91035.7|90960.6|90913.7|1719
1605189600000|2020-11-12 14:00:00|90987.6|90962.6|91022.6|90997.6|91046.2|91021.2|90927.2|90886.7|1791
1605189900000|2020-11-12 14:05:00|91022|90997|91190.5|91165.5|91208.6|91166.8|91016.5|90991.5|1809
1605190200000|2020-11-12 14:10:00|91190.3|91165.3|91195.8|91170.8|91243.1|91203.4|91146.6|91121.6|1680
1605190500000|2020-11-12 14:15:00|91197.5|91172.5|91257.6|91207.6|91291.7|91241.7|91171.2|91124.6|1803
1605190800000|2020-11-12 14:20:00|91257.5|91207.5|91205.6|91180.6|91271.9|91238.5|91179.7|91140.8|1711
1605191100000|2020-11-12 14:25:00|91205.8|91180.8|91228.1|91178.1|91254.6|91229.6|91191.5|91153.8|1846
1605191400000|2020-11-12 14:30:00|91227.7|91177.7|91265|91215|91315.1|91265.1|91203.9|91153.9|1767
1605191700000|2020-11-12 14:35:00|91265.3|91215.3|91225.4|91175.4|91284.3|91249.1|91216.9|91166.9|1792
1605192000000|2020-11-12 14:40:00|91225.8|91175.8|91179.7|91129.7|91264.6|91232.9|91153.4|91120.8|1958
1605192300000|2020-11-12 14:45:00|91179.1|91129.1|91078.6|91053.6|91196.7|91150.6|91075.3|91050.3|1910
1605192600000|2020-11-12 14:50:00|91078.9|91053.9|91029.5|91004.5|91103.4|91075.6|91029.5|90997.4|1955
1605192900000|2020-11-12 14:55:00|91028.8|91003.8|90989.5|90939.5|91069.5|91032.6|90923.8|90887.2|1736
1605193200000|2020-11-12 15:00:00|90988.6|90938.6|91014.9|90989.9|91055.7|91017.9|90973.6|90933.3|1951
1605193500000|2020-11-12 15:05:00|91012.9|90987.9|90942.6|90917.6|91019.9|90991.4|90918.3|90884.6|1931
1605193800000|2020-11-12 15:10:00|90941.6|90916.6|90902.8|90877.8|90969.4|90936.4|90854.6|90829.6|1996
1605194100000|2020-11-12 15:15:00|90902.4|90877.4|90903.6|90878.6|90905.5|90880.5|90858.2|90824.7|1803
1605194400000|2020-11-12 15:20:00|90902.5|90877.5|90991.4|90966.4|90994.3|90968.7|90888.6|90855.7|2040
1605194700000|2020-11-12 15:25:00|90992.2|90967.2|91006.8|90981.8|91039.9|91011.2|90943|90905.2|1931
1605195000000|2020-11-12 15:30:00|91008.1|90983.1|91031.9|91006.9|91037.9|91012.9|90982.1|90957.1|1844
1605195300000|2020-11-12 15:35:00|91031.2|91006.2|90993.3|90968.3|91038.3|91013.3|90954.6|90922.5|1573
1605195600000|2020-11-12 15:40:00|90993.4|90968.4|90974.7|90949.7|91010.6|90980.5|90958.3|90933.3|1639
1605195900000|2020-11-12 15:45:00|90975.3|90950.3|90912|90887|90992|90967|90910.3|90885.3|1646
1605196200000|2020-11-12 15:50:00|90911.6|90886.6|90987|90962|90990|90965|90911.6|90886.6|1702
1605196500000|2020-11-12 15:55:00|90986|90961|91058.3|91033.3|91061.7|91036.7|90957.3|90932.3|1855
1605196800000|2020-11-12 16:00:00|91056.7|91031.7|91115.4|91090.4|91145.4|91114.1|91046.1|91016.2|1859
1605197100000|2020-11-12 16:05:00|91115|91090|91092.8|91067.8|91171.9|91121.9|91086.5|91036.9|1813
1605197400000|2020-11-12 16:10:00|91092.9|91067.9|91147.6|91097.6|91147.6|91105.6|91062.3|91037.3|1762
1605197700000|2020-11-12 16:15:00|91152.9|91102.9|91065.6|91040.6|91160.2|91123.5|91060|91035|1609
1605198000000|2020-11-12 16:20:00|91064.1|91039.1|91140.8|91115.8|91162.4|91127.9|91047.3|91022.3|1538
1605198300000|2020-11-12 16:25:00|91140.7|91115.7|91127.1|91102.1|91177.5|91152.5|91120.5|91095.5|1574
1605198600000|2020-11-12 16:30:00|91128.7|91103.7|91148|91098|91175.1|91139.7|91120.8|91070.8|1730
1605198900000|2020-11-12 16:35:00|91149.2|91099.2|91164.1|91139.1|91177.7|91151|91120.9|91080.1|1605
1605199200000|2020-11-12 16:40:00|91164|91139|91203.1|91153.1|91225.9|91183.3|91147|91115.7|1799
1605199500000|2020-11-12 16:45:00|91202.2|91152.2|91190.3|91140.3|91205.1|91155.1|91151.9|91108|1721
1605199800000|2020-11-12 16:50:00|91187.8|91137.8|91192.2|91142.2|91207.3|91167.2|91146.8|91096.8|1495
1605200100000|2020-11-12 16:55:00|91192.8|91142.8|91191.8|91166.8|91200.9|91167.3|91176.6|91132.8|1285
1605200400000|2020-11-12 17:00:00|91190.9|91165.9|91212.4|91162.4|91212.5|91173.8|91171.9|91121.9|1311
1605200700000|2020-11-12 17:05:00|91212.3|91162.3|91218.1|91168.1|91245.1|91200.8|91196.9|91158|1237
1605201000000|2020-11-12 17:10:00|91218|91168|91214.6|91164.6|91228.5|91193.2|91200.3|91158.2|1048
1605201300000|2020-11-12 17:15:00|91213.9|91163.9|91250.1|91200.1|91252.7|91202.7|91206.6|91163.9|1121
1605201600000|2020-11-12 17:20:00|91251.4|91201.4|91280.2|91230.2|91293.9|91243.9|91240.4|91193.6|1160
1605201900000|2020-11-12 17:25:00|91280.5|91230.5|91334.8|91284.8|91354.9|91307|91275.3|91225.3|1410
1605202200000|2020-11-12 17:30:00|91334.9|91284.9|91345.6|91295.6|91349.3|91312.2|91308.5|91269.4|1340
1605202500000|2020-11-12 17:35:00|91346|91296|91367.5|91342.5|91378|91343.5|91325.8|91289|1276
1605202800000|2020-11-12 17:40:00|91367.1|91342.1|91413.7|91363.7|91439.8|91389.8|91363.5|91324.3|1538
1605203100000|2020-11-12 17:45:00|91413.4|91363.4|91505.5|91455.5|91509.5|91459.5|91401|91356.7|1527
1605203400000|2020-11-12 17:50:00|91505.4|91455.4|91492.6|91442.6|91655.3|91605.3|91482.9|91432.9|1843
1605203700000|2020-11-12 17:55:00|91493|91443|91464.4|91414.4|91508.9|91458.9|91455.3|91405.3|1784
1605204000000|2020-11-12 18:00:00|91465.1|91415.1|91507.3|91457.3|91548.2|91498.2|91454.3|91414.2|1715
1605204300000|2020-11-12 18:05:00|91507.5|91457.5|91572.6|91522.6|91592.7|91542.7|91498.4|91457.3|1747
1605204600000|2020-11-12 18:10:00|91572.4|91522.4|91525.6|91475.6|91595.9|91545.9|91523.8|91473.8|1705
1605204900000|2020-11-12 18:15:00|91524.7|91474.7|91590.7|91540.7|91595.7|91545.7|91524.7|91474.7|1526
1605205200000|2020-11-12 18:20:00|91590.5|91540.5|91678.8|91628.8|91707.2|91657.2|91532.5|91482.5|1625
1605205500000|2020-11-12 18:25:00|91678.9|91628.9|91649.2|91599.2|91679.6|91629.6|91622.9|91572.9|1495
1605205800000|2020-11-12 18:30:00|91649.8|91599.8|91625.1|91575.1|91659.4|91624.9|91618.2|91572.4|1279
1605206100000|2020-11-12 18:35:00|91624.7|91574.7|91589.8|91539.8|91642.8|91602.9|91569.4|91527.7|1184
1605206400000|2020-11-12 18:40:00|91590.3|91540.3|91607.9|91557.9|91616.6|91572.3|91572.5|91534.5|1268
1605206700000|2020-11-12 18:45:00|91608|91558|91635.6|91585.6|91641.5|91602.2|91596.5|91546.5|1348
1605207000000|2020-11-12 18:50:00|91635.2|91585.2|91570.2|91520.2|91639.2|91602.1|91545.3|91495.3|1197
1605207300000|2020-11-12 18:55:00|91569.9|91519.9|91526.4|91476.4|91578.7|91528.7|91524|91474|1075
1605207600000|2020-11-12 19:00:00|91527.1|91477.1|91496.9|91446.9|91537.1|91487.1|91428|91378|1427
1605207900000|2020-11-12 19:05:00|91496.1|91446.1|91600.2|91550.2|91602|91552|91453.9|91418.6|1150
1605208200000|2020-11-12 19:10:00|91600.1|91550.1|91659|91609|91699.7|91649.7|91593.8|91543.8|1225
1605208500000|2020-11-12 19:15:00|91656.8|91606.8|91694.2|91644.2|91695|91645|91652.1|91602.1|1003
1605208800000|2020-11-12 19:20:00|91693.6|91643.6|91637.7|91587.7|91694.4|91644.4|91613.3|91563.3|1399
1605209100000|2020-11-12 19:25:00|91637.5|91587.5|91622.5|91572.5|91644|91594|91600|91550|1324
1605209400000|2020-11-12 19:30:00|91624|91574|91594.3|91544.3|91640.1|91590.1|91569|91519|1350
1605209700000|2020-11-12 19:35:00|91594.1|91544.1|91664.7|91614.7|91674.5|91624.5|91563.3|91526.7|1225
1605210000000|2020-11-12 19:40:00|91663.4|91613.4|91820.5|91770.5|91823.5|91787|91659.7|91609.7|1617
1605210300000|2020-11-12 19:45:00|91818.7|91768.7|91806|91756|91835.5|91786.2|91786|91741.1|1301
1605210600000|2020-11-12 19:50:00|91805.9|91755.9|91782.5|91732.5|91810.9|91760.9|91767|91717|1140
1605210900000|2020-11-12 19:55:00|91782.4|91732.4|91808.2|91758.2|91809.6|91759.6|91759.2|91709.2|1592
1605211200000|2020-11-12 20:00:00|91808.7|91758.7|91839|91789|91844.1|91794.1|91791.2|91741.2|1256
1605211500000|2020-11-12 20:05:00|91838.8|91788.8|91899.5|91849.5|91906|91856|91836.6|91786.6|1345
1605211800000|2020-11-12 20:10:00|91899.6|91849.6|91880|91830|91902.2|91852.2|91862.6|91812.6|1174
1605212100000|2020-11-12 20:15:00|91880.5|91830.5|91763.1|91713.1|91889.7|91839.7|91744|91704.4|1352
1605212400000|2020-11-12 20:20:00|91763.3|91713.3|91759.7|91709.7|91781.1|91731.1|91744.1|91694.1|1262
1605212700000|2020-11-12 20:25:00|91759.6|91709.6|91789.1|91739.1|91790.1|91740.1|91721|91680.1|1090
1605213000000|2020-11-12 20:30:00|91787.1|91737.1|91805.8|91755.8|91826.4|91776.4|91786.6|91736.6|1249
1605213300000|2020-11-12 20:35:00|91806.1|91756.1|91751.5|91701.5|91808|91758|91742.1|91692.1|1072
1605213600000|2020-11-12 20:40:00|91747.8|91697.8|91714|91664|91751.8|91701.8|91705.9|91655.9|1123
1605213900000|2020-11-12 20:45:00|91714.5|91664.5|91856.5|91806.5|91884.9|91834.9|91710.8|91660.8|1500
1605214200000|2020-11-12 20:50:00|91853.2|91803.2|91821.1|91771.1|91853.9|91803.9|91809.5|91759.5|1318
1605214500000|2020-11-12 20:55:00|91822|91772|91812.3|91762.3|91839.7|91789.7|91794|91744|1237
1605214800000|2020-11-12 21:00:00|91809.2|91759.2|91746|91696|91813.4|91763.4|91720.1|91670.1|1155
1605215100000|2020-11-12 21:05:00|91745|91695|91737.9|91687.9|91769.6|91719.6|91736.7|91686.7|809
1605215400000|2020-11-12 21:10:00|91738.6|91688.6|91761.9|91711.9|91761.9|91711.9|91734.6|91684.6|770
1605215700000|2020-11-12 21:15:00|91762.1|91712.1|91769|91719|91773.3|91728.8|91753.8|91708.7|594
1605216000000|2020-11-12 21:20:00|91767.9|91717.9|91755.8|91705.8|91767.9|91717.9|91742.2|91699.7|613
1605216300000|2020-11-12 21:25:00|91755.4|91705.4|91744.7|91694.7|91756.4|91706.4|91734.4|91684.4|687
1605216600000|2020-11-12 21:30:00|91743.7|91693.7|91721|91671|91746.3|91696.3|91709.3|91659.3|1025
1605216900000|2020-11-12 21:35:00|91720.5|91670.5|91718|91668|91728.9|91678.9|91699.2|91649.2|1181
1605217200000|2020-11-12 21:40:00|91717.7|91667.7|91728.2|91678.2|91729.7|91679.7|91715|91665|777
1605217500000|2020-11-12 21:45:00|91728.6|91678.6|91771.9|91721.9|91784.4|91734.4|91728.6|91678.6|1399
1605217800000|2020-11-12 21:50:00|91770.1|91720.1|91760.4|91710.4|91781.7|91731.7|91751.3|91701.3|931
1605218100000|2020-11-12 21:55:00|91767.2|91717.2|91761|91711|91829|91728.8|91753.7|91647.9|798
1605218400000|2020-11-12 22:00:00|91751.9|91701.9|91830|91596.4|91838.4|91701.9|91750.7|91553.5|54
1605218700000|2020-11-12 22:05:00|91827.2|91574.3|91801.7|91485.7|91935|91706.7|91759.9|91440.9|153
1605219000000|2020-11-12 22:10:00|91801.8|91485.5|91829.1|91452|91835.2|91571.7|91759.9|91446.7|106
1605219300000|2020-11-12 22:15:00|91772.6|91486.8|91806.7|91486.3|91836.4|91516.6|91772.6|91444.8|128
1605219600000|2020-11-12 22:20:00|91803.2|91479.7|91819.7|91460.4|91837.2|91526.1|91785.8|91451.4|88
1605219900000|2020-11-12 22:25:00|91792.6|91513|91821.1|91473.2|91844.3|91526.1|91785.8|91441.9|141
1605220200000|2020-11-12 22:30:00|91827.8|91463.6|91794.9|91514.5|91849.4|91544.2|91785.4|91455.4|182
1605220500000|2020-11-12 22:35:00|91798.7|91502.6|91824.1|91488.9|91831|91534.9|91785.4|91466.5|168
1605220800000|2020-11-12 22:40:00|91823.5|91490.8|91846.4|91462.4|91846.4|91530.2|91780.5|91459.4|513
1605221100000|2020-11-12 22:45:00|91833.2|91496.5|91950|91468.6|91990.6|91546.3|91806.3|91438.7|426
1605221400000|2020-11-12 22:50:00|91959.3|91449.6|91927.5|91548|91972.2|91548|91917.4|91447.2|185
1605221700000|2020-11-12 22:55:00|91925.8|91458.8|91947.1|91462|91959.5|91548|91919.3|91443.4|286
1605222000000|2020-11-12 23:00:00|91948|91462.2|91847.4|91523|91966|91523|91839.7|91448|667
1605222300000|2020-11-12 23:05:00|91843.1|91520.2|91861.9|91489.7|91887.8|91547|91843.1|91457|748
1605222600000|2020-11-12 23:10:00|91861.5|91519.2|91848.6|91482.7|91876.9|91543.8|91835.9|91448|919
1605222900000|2020-11-12 23:15:00|91852.2|91480.9|91833.9|91533.7|91891.8|91554.2|91802.5|91480.9|1520
1605223200000|2020-11-12 23:20:00|91836.1|91533.1|91854.8|91581.2|91946.9|91716.2|91800.9|91513.9|2132
1605223500000|2020-11-12 23:25:00|91856.1|91577.4|91835.5|91670.8|91877.5|91752.7|91779.9|91575.7|1004
1605223800000|2020-11-12 23:30:00|91831.9|91674.3|91746.7|91696.7|91835|91735.6|91736.1|91645.7|1091
1605224100000|2020-11-12 23:35:00|91746.6|91696.6|91752|91702|91785.2|91702|91728.6|91647.8|1115
1605224400000|2020-11-12 23:40:00|91751.2|91701.2|91746.7|91696.7|91791.5|91709.3|91737.8|91652.3|793
1605224700000|2020-11-12 23:45:00|91747.6|91697.6|91765.9|91715.9|91768|91718|91730.5|91680.5|936
1605225000000|2020-11-12 23:50:00|91763.7|91713.7|91756.9|91706.9|91770.8|91720.8|91748.3|91698.3|675
1605225300000|2020-11-12 23:55:00|91756.6|91706.6|91747.7|91697.7|91761.7|91711.7|91742.3|91692.3|668
1605225600000|2020-11-13 00:00:00|91747.4|91697.4|91641.4|91485.4|91748.4|91698.4|91634|91474.6|912
1605225900000|2020-11-13 00:05:00|91641.3|91485.7|91819.8|91594.5|92274.2|91800.8|91633.7|91433.2|1560
1605226200000|2020-11-13 00:10:00|91817.3|91597.3|91797.1|91555.8|91908.5|91654.8|91751.8|91495.3|1475
1605226500000|2020-11-13 00:15:00|91795.7|91557.6|91756.6|91706.6|91814.4|91706.6|91748.1|91487|1770
1605226800000|2020-11-13 00:20:00|91792.2|91664.6|91718.7|91486.7|91812.3|91709.5|91701.4|91467.7|1419
1605227100000|2020-11-13 00:25:00|91719.2|91487.4|91700.6|91480.4|91822.2|91656.7|91682.5|91454.4|1594
1605227400000|2020-11-13 00:30:00|91710.1|91491.3|91770.3|91602.9|91806.8|91647.7|91661.1|91460.4|1473
1605227700000|2020-11-13 00:35:00|91768.5|91604.5|91778.6|91634.5|91797.6|91642.5|91725.3|91492.7|1645
1605228000000|2020-11-13 00:40:00|91785.8|91627.3|91783.3|91556.5|91803.4|91697.4|91717.9|91496.1|1206
1605228300000|2020-11-13 00:45:00|91781.6|91565|91742.5|91692.5|91820.1|91729|91739.6|91561.7|1487
1605228600000|2020-11-13 00:50:00|91742.3|91692.3|91815.6|91686.6|91847.9|91752.9|91703|91645.6|1806
1605228900000|2020-11-13 00:55:00|91784.8|91734.8|91811.6|91761.6|91842.5|91763.3|91743.9|91611.3|1565
1605229200000|2020-11-13 01:00:00|91810.6|91760.6|91781.2|91731.2|91892.9|91814|91774.5|91634.8|1463
1605229500000|2020-11-13 01:05:00|91780.8|91730.8|91756.7|91706.7|91842.6|91752.4|91741.1|91689.2|1399
1605229800000|2020-11-13 01:10:00|91758|91708|91754|91704|91819.8|91734.9|91741.4|91665.7|2213
1605230100000|2020-11-13 01:15:00|91754.9|91704.9|91718.8|91668.8|91762.2|91712.2|91718|91668|2166
1605230400000|2020-11-13 01:20:00|91719|91669|91747.6|91697.6|91837.8|91742.8|91716.9|91650.7|1836
1605230700000|2020-11-13 01:25:00|91750|91700|91766.8|91716.8|91844.9|91774.2|91741.3|91672|1280
1605231000000|2020-11-13 01:30:00|91766.5|91716.5|91834.3|91784.3|91859.6|91794.4|91763.2|91687|1321
1605231300000|2020-11-13 01:35:00|91834.6|91784.6|91834.7|91784.7|91881.3|91797.8|91784.7|91704.4|1359
1605231600000|2020-11-13 01:40:00|91835.1|91785.1|91868.5|91741.7|91877.4|91788.4|91818.7|91731.4|921
1605231900000|2020-11-13 01:45:00|91879.6|91726.5|91835.5|91785.5|91882.1|91798|91818.5|91722.5|878
1605232200000|2020-11-13 01:50:00|91835.8|91785.8|91834.6|91784.6|91870|91796.2|91808.6|91719.8|809
1605232500000|2020-11-13 01:55:00|91834.5|91784.5|91847|91797|91877.7|91827.7|91831.1|91781.1|1335
1605232800000|2020-11-13 02:00:00|91846.8|91796.8|91883.7|91833.7|91924.6|91834.2|91846.1|91770.4|1406
1605233100000|2020-11-13 02:05:00|91922.2|91793.2|91892.6|91842.6|91925|91846.8|91863.2|91778.8|1195
1605233400000|2020-11-13 02:10:00|91892.2|91842.2|91907.2|91857.2|91917.2|91867.2|91886.3|91836.3|1229
1605233700000|2020-11-13 02:15:00|91907.1|91857.1|91907|91857|91934.9|91884.9|91896.7|91846.7|1273
1605234000000|2020-11-13 02:20:00|91906.7|91856.7|91928|91878|91935.4|91885.4|91891.3|91841.3|1675
1605234300000|2020-11-13 02:25:00|91929.3|91879.3|91926.3|91876.3|91940|91890|91917.9|91867.9|1206
1605234600000|2020-11-13 02:30:00|91926.7|91876.7|91912.4|91862.4|91942.3|91892.3|91902.2|91852.2|1473
1605234900000|2020-11-13 02:35:00|91912.5|91862.5|91907.3|91857.3|91934.7|91884.7|91897.7|91847.7|1321
1605235200000|2020-11-13 02:40:00|91907.1|91857.1|91916.6|91866.6|91946.6|91871.7|91886.7|91818.3|1198
1605235500000|2020-11-13 02:45:00|91913.5|91863.5|91920.8|91870.8|91950.1|91879.7|91860.3|91810.3|1137
1605235800000|2020-11-13 02:50:00|91917.1|91867.1|91919.8|91869.8|91923.9|91873.9|91900.4|91850.4|1331
1605236100000|2020-11-13 02:55:00|91919.1|91869.1|91901.7|91851.7|91923.7|91873.7|91887.7|91837.7|2069
1605236400000|2020-11-13 03:00:00|91902|91852|91869.1|91819.1|91907.5|91857.5|91847.7|91797.7|1765
1605236700000|2020-11-13 03:05:00|91869|91819|91878.6|91828.6|91915.4|91865.4|91857.7|91807.7|1717
1605237000000|2020-11-13 03:10:00|91878.5|91828.5|91910.1|91860.1|91922.5|91871.2|91872.1|91795.1|1777
1605237300000|2020-11-13 03:15:00|91910.8|91860.8|91892.9|91842.9|91944|91877.9|91773.5|91650.2|1730
1605237600000|2020-11-13 03:20:00|91893.6|91843.6|91908|91858|91909.8|91859.8|91877.8|91827.8|1957
1605237900000|2020-11-13 03:25:00|91908.9|91858.9|91915.4|91865.4|91929.5|91879.5|91899.4|91849.4|1815
1605238200000|2020-11-13 03:30:00|91917.2|91867.2|91909.1|91859.1|91928.5|91878.5|91904.9|91854.9|1743
1605238500000|2020-11-13 03:35:00|91908.8|91858.8|91925.4|91875.4|91929.5|91879.5|91896.2|91846.2|1184
1605238800000|2020-11-13 03:40:00|91924.9|91874.9|91920.3|91870.3|91926.9|91876.9|91897.6|91847.6|764
1605239100000|2020-11-13 03:45:00|91919.7|91869.7|91917.2|91867.2|91922.4|91872.4|91893.4|91843.4|1231
1605239400000|2020-11-13 03:50:00|91916.9|91866.9|91935.4|91885.4|91935.4|91885.4|91908.8|91858.8|753
1605239700000|2020-11-13 03:55:00|91935.8|91885.8|91933.7|91883.7|91950.3|91900.3|91927.2|91877.2|1234
1605240000000|2020-11-13 04:00:00|91938.1|91888.1|91926.5|91876.5|91947.3|91897.3|91922|91872|913
1605240300000|2020-11-13 04:05:00|91926.9|91876.9|91938.3|91888.3|91951|91902.2|91919.2|91874.6|1532
1605240600000|2020-11-13 04:10:00|91937.2|91887.2|91947.9|91897.9|91953.5|91906.8|91922|91872|1374
1605240900000|2020-11-13 04:15:00|91946.5|91896.5|91935.7|91885.7|91951.9|91902.2|91924.3|91884.3|691
1605241200000|2020-11-13 04:20:00|91934.6|91884.6|91937.3|91887.3|91950.2|91900.2|91918.1|91875.2|979
1605241500000|2020-11-13 04:25:00|91939.3|91889.3|91948.7|91898.7|91954.3|91904.3|91922.9|91884.3|591
1605241800000|2020-11-13 04:30:00|91948.2|91898.2|91923.3|91873.3|91955.7|91905.7|91902.3|91852.3|1127
1605242100000|2020-11-13 04:35:00|91923.8|91873.8|91923.2|91873.2|91953.2|91903.2|91917.5|91867.5|1376
1605242400000|2020-11-13 04:40:00|91923.3|91873.3|91922.3|91872.3|91935.7|91885.7|91910.8|91860.8|1139
1605242700000|2020-11-13 04:45:00|91922.1|91872.1|91911.1|91861.1|91926.8|91876.8|91902.8|91852.8|734
1605243000000|2020-11-13 04:50:00|91910.8|91860.8|91899.2|91849.2|91925.9|91875.9|91888.5|91838.5|1204
1605243300000|2020-11-13 04:55:00|91898.6|91848.6|91916.5|91866.5|91928.8|91878.8|91892|91842|1231
1605243600000|2020-11-13 05:00:00|91916.8|91866.8|91920.5|91870.5|91934.5|91884.5|91893.6|91843.6|1029
1605243900000|2020-11-13 05:05:00|91920.4|91870.4|91897.2|91847.2|91938.4|91888.4|91891.3|91841.3|1075
1605244200000|2020-11-13 05:10:00|91897|91847|91912.8|91862.8|91930.2|91880.2|91891.6|91841.6|1236
1605244500000|2020-11-13 05:15:00|91912.7|91862.7|91888.6|91838.6|91917.6|91867.6|91881.3|91831.3|1487
1605244800000|2020-11-13 05:20:00|91889.9|91839.9|91911.6|91861.6|91916.3|91866.3|91881.1|91831.1|1846
1605245100000|2020-11-13 05:25:00|91910.9|91860.9|91908.7|91858.7|91943.8|91893.8|91892.1|91842.1|1207
1605245400000|2020-11-13 05:30:00|91909.7|91859.7|91906.3|91856.3|91915.1|91865.1|91893.4|91843.4|949
1605245700000|2020-11-13 05:35:00|91904.6|91854.6|91901.5|91851.5|91908.9|91858.9|91883.8|91833.8|1030
1605246000000|2020-11-13 05:40:00|91901.2|91851.2|91894|91844|91902.1|91852.1|91879.9|91829.9|773
1605246300000|2020-11-13 05:45:00|91893.8|91843.8|91885.4|91835.4|91893.8|91843.8|91882.7|91832.7|514
1605246600000|2020-11-13 05:50:00|91885|91835|91861.9|91811.9|91890.8|91840.8|91855.2|91805.2|785
1605246900000|2020-11-13 05:55:00|91862.4|91812.4|91894.8|91844.8|91900.4|91850.4|91851|91801|1208
1605247200000|2020-11-13 06:00:00|91895.8|91845.8|91876.7|91826.7|91900.4|91850.4|91862.3|91812.3|1501
1605247500000|2020-11-13 06:05:00|91876.2|91826.2|91877.7|91827.7|91887.9|91837.9|91864.6|91814.6|1275
1605247800000|2020-11-13 06:10:00|91877.8|91827.8|91878.2|91828.2|91885.9|91835.9|91858.8|91808.8|1068
1605248100000|2020-11-13 06:15:00|91877.7|91827.7|91870.4|91820.4|91886.3|91836.3|91867.3|91817.3|880
1605248400000|2020-11-13 06:20:00|91870.7|91820.7|91869.9|91819.9|91877.7|91827.7|91852.1|91802.1|947
1605248700000|2020-11-13 06:25:00|91870|91820|91855.5|91805.5|91873.9|91823.9|91849.3|91799.3|802
1605249000000|2020-11-13 06:30:00|91855.2|91805.2|91838.8|91788.8|91857.6|91807.6|91825.7|91775.7|1327
1605249300000|2020-11-13 06:35:00|91838.9|91788.9|91819.6|91769.6|91846.3|91796.3|91813.5|91763.5|998
1605249600000|2020-11-13 06:40:00|91819.5|91769.5|91771.2|91721.2|91821.6|91771.6|91767.8|91717.8|1158
1605249900000|2020-11-13 06:45:00|91769.6|91719.6|91736.1|91686.1|91785.8|91735.8|91735|91685|1423
1605250200000|2020-11-13 06:50:00|91736.4|91686.4|91726.7|91676.7|91745.5|91695.5|91693.3|91643.3|1526
1605250500000|2020-11-13 06:55:00|91726.8|91676.8|91696.4|91646.4|91786.6|91736.6|91682.1|91632.1|1888
1605250800000|2020-11-13 07:00:00|91695.2|91645.2|91746.2|91696.2|91756.3|91706.3|91694.5|91644.5|1385
1605251100000|2020-11-13 07:05:00|91745.9|91695.9|91848.8|91798.8|91855.7|91818.6|91737.5|91687.5|1416
1605251400000|2020-11-13 07:10:00|91847.7|91797.7|91829.1|91779.1|91863.1|91822.3|91804.1|91763.8|1454
1605251700000|2020-11-13 07:15:00|91831.2|91781.2|91843.9|91793.9|91849.1|91800|91781.3|91739.1|1349
1605252000000|2020-11-13 07:20:00|91845.7|91795.7|91806.9|91781.9|91847.1|91808.8|91781.6|91746|1220
1605252300000|2020-11-13 07:25:00|91806.5|91781.5|91843|91818|91855|91824.5|91803.3|91778.3|1568
1605252600000|2020-11-13 07:30:00|91842.9|91817.9|91791|91741|91849.5|91824.5|91733.4|91696.8|1671
1605252900000|2020-11-13 07:35:00|91790.8|91740.8|91779.4|91754.4|91811.1|91768.2|91754.7|91716.8|1570
1605253200000|2020-11-13 07:40:00|91779.8|91754.8|91817.7|91792.7|91864.7|91827.8|91777.6|91752.6|1522
1605253500000|2020-11-13 07:45:00|91819.1|91794.1|91838.6|91813.6|91859.9|91830.4|91806.6|91767.5|1602
1605253800000|2020-11-13 07:50:00|91838.1|91813.1|91855.7|91830.7|91864.6|91831.7|91814.1|91781.1|1370
1605254100000|2020-11-13 07:55:00|91855.4|91830.4|91779.3|91754.3|91868|91843|91763.2|91732.6|1485
1605254400000|2020-11-13 08:00:00|91779.4|91754.4|91765.1|91715.1|91786.7|91761.7|91670.9|91632.8|1746
1605254700000|2020-11-13 08:05:00|91764.8|91714.8|91685.9|91660.9|91811.7|91772.5|91683.8|91646.3|1816
1605255000000|2020-11-13 08:10:00|91687.3|91662.3|91578.6|91553.6|91717.2|91667.2|91567.7|91536.2|1896
1605255300000|2020-11-13 08:15:00|91580.7|91555.7|91644.5|91619.5|91675.9|91638|91533.7|91508.7|1695
1605255600000|2020-11-13 08:20:00|91644.6|91619.6|91693|91668|91719.7|91687|91644.6|91619.6|1709
1605255900000|2020-11-13 08:25:00|91693.1|91668.1|91676.8|91651.8|91735.8|91710.8|91676.8|91651.7|1643
1605256200000|2020-11-13 08:30:00|91676.4|91651.4|91643.6|91618.6|91705.9|91680.3|91629.4|91579.4|1404
1605256500000|2020-11-13 08:35:00|91642|91617|91610.9|91585.9|91695.7|91657.5|91601.5|91560.8|1805
1605256800000|2020-11-13 08:40:00|91611.5|91586.5|91747.2|91722.2|91757|91732|91590.3|91555.5|1753
1605257100000|2020-11-13 08:45:00|91745.2|91720.2|91747.8|91722.8|91778.5|91747.6|91736.2|91701.8|1293
1605257400000|2020-11-13 08:50:00|91748.1|91723.1|91815.4|91790.4|91818.7|91793.7|91746.1|91721.1|1450
1605257700000|2020-11-13 08:55:00|91814.4|91789.4|91810.8|91760.8|91903.3|91867.6|91796.6|91758.4|1566
1605258000000|2020-11-13 09:00:00|91810.4|91760.4|91818.9|91793.9|91898.1|91862.8|91795.2|91759.4|1767
1605258300000|2020-11-13 09:05:00|91818.3|91793.3|91836.3|91811.3|91857.3|91821.6|91746.4|91709.6|1599
1605258600000|2020-11-13 09:10:00|91836.2|91811.2|91898.7|91873.7|91902.3|91877.3|91825|91800|1420
1605258900000|2020-11-13 09:15:00|91898.6|91873.6|91789.1|91764.1|91916.7|91890.3|91786.8|91761.8|1425
1605259200000|2020-11-13 09:20:00|91788.9|91763.9|91769.5|91744.5|91802.7|91764|91720.5|91695.5|1663
1605259500000|2020-11-13 09:25:00|91769.6|91744.6|91780.5|91755.5|91799.5|91774.5|91752.5|91727.5|1437
1605259800000|2020-11-13 09:30:00|91780|91755|91763.5|91738.5|91793.8|91768.8|91741.8|91704.1|1436
1605260100000|2020-11-13 09:35:00|91763.8|91738.8|91832.4|91807.4|91847.4|91822.4|91759.6|91734.6|1321
1605260400000|2020-11-13 09:40:00|91832.9|91807.9|91745.4|91720.4|91835.3|91810.3|91743.8|91708|1340
1605260700000|2020-11-13 09:45:00|91745.5|91720.5|91636.6|91611.6|91747.2|91722.2|91634.9|91609.9|1537
1605261000000|2020-11-13 09:50:00|91635.8|91610.8|91512.5|91487.5|91645.9|91620.9|91510.9|91469.8|1667
1605261300000|2020-11-13 09:55:00|91513.3|91488.3|91525.6|91475.6|91574.3|91506.8|91508.1|91431.4|1368
1605261600000|2020-11-13 10:00:00|91564|91436.8|91525.6|91475.6|91564|91503.3|91473.2|91435.5|1681
1605261900000|2020-11-13 10:05:00|91528.4|91478.4|91545.6|91495.6|91555.3|91505.3|91485.2|91441.9|1608
1605262200000|2020-11-13 10:10:00|91544.3|91494.3|91530.9|91505.9|91558.6|91527.4|91480.3|91455.3|1661
1605262500000|2020-11-13 10:15:00|91531.1|91506.1|91500.4|91475.4|91621.3|91577.5|91483.5|91454.2|1635
1605262800000|2020-11-13 10:20:00|91500.7|91475.7|91501.6|91476.6|91530.7|91495|91490.3|91453.8|1047
1605263100000|2020-11-13 10:25:00|91501.5|91476.5|91593.2|91568.2|91597.3|91572.3|91501.5|91465|1337
1605263400000|2020-11-13 10:30:00|91593.5|91568.5|91590.3|91565.3|91605.9|91580.9|91547.1|91522.1|1343
1605263700000|2020-11-13 10:35:00|91589.9|91564.9|91541.2|91516.2|91590.8|91565.8|91523.8|91498.8|1285
1605264000000|2020-11-13 10:40:00|91542.6|91517.6|91517.7|91492.7|91573.9|91548.9|91515.5|91490.5|1228
1605264300000|2020-11-13 10:45:00|91518.4|91493.4|91574.1|91549.1|91586.6|91550.6|91497.7|91472.7|1341
1605264600000|2020-11-13 10:50:00|91573.7|91548.7|91471.8|91446.8|91577.9|91552.9|91455.1|91430.1|1387
1605264900000|2020-11-13 10:55:00|91472.4|91447.4|91546.9|91521.9|91617.3|91592.3|91467.6|91442.6|1313
1605265200000|2020-11-13 11:00:00|91547.2|91522.2|91645.6|91620.6|91654.5|91621.7|91512.5|91478.5|1576
1605265500000|2020-11-13 11:05:00|91645.5|91620.5|91630.9|91605.9|91660.5|91631|91590.4|91565.4|1245
1605265800000|2020-11-13 11:10:00|91631|91606|91525.5|91500.5|91633.6|91608.6|91522.2|91497.2|1202
1605266100000|2020-11-13 11:15:00|91526.3|91501.3|91654.5|91629.5|91657.3|91632.3|91503.6|91478.6|1616
1605266400000|2020-11-13 11:20:00|91654.9|91629.9|91736.3|91711.3|91758|91718.6|91642.1|91617.1|1298
1605266700000|2020-11-13 11:25:00|91736.6|91711.6|91647.3|91622.3|91745|91720|91607.2|91582.2|1438
1605267000000|2020-11-13 11:30:00|91648.5|91623.5|91627.8|91602.8|91687.7|91662.7|91598.3|91562.2|1317
1605267300000|2020-11-13 11:35:00|91625.7|91600.7|91677.4|91652.4|91690.4|91657.6|91625.7|91590.7|1178
1605267600000|2020-11-13 11:40:00|91677.3|91652.3|91675.9|91650.9|91681.5|91656.5|91629.4|91604.4|1185
1605267900000|2020-11-13 11:45:00|91674.9|91649.9|91680.6|91655.6|91707.7|91676|91641.9|91616.9|1097
1605268200000|2020-11-13 11:50:00|91680.7|91655.7|91636.4|91611.4|91683.4|91658.4|91627.6|91602.6|1186
1605268500000|2020-11-13 11:55:00|91636.2|91611.2|91645.7|91620.7|91687.4|91648|91617|91592|1585
1605268800000|2020-11-13 12:00:00|91643.8|91618.8|91679.5|91654.5|91708.2|91674.1|91635.4|91610.4|1537
1605269100000|2020-11-13 12:05:00|91679.9|91654.9|91701.2|91676.2|91714|91689|91672.8|91647.8|1472
1605269400000|2020-11-13 12:10:00|91699.2|91674.2|91692.3|91667.3|91717.1|91692.1|91659.9|91634.9|1503
1605269700000|2020-11-13 12:15:00|91692.5|91667.5|91646.4|91621.4|91697.6|91672.6|91629.4|91604.4|1508
1605270000000|2020-11-13 12:20:00|91646.7|91621.7|91621.4|91596.4|91685.4|91660.4|91616.6|91591.6|1548
1605270300000|2020-11-13 12:25:00|91621.3|91596.3|91627.5|91602.5|91652|91627|91573.6|91548.6|1459
1605270600000|2020-11-13 12:30:00|91627.3|91602.3|91659.8|91634.8|91659.8|91634.8|91606.4|91581.4|1320
1605270900000|2020-11-13 12:35:00|91660.8|91635.8|91630.7|91605.7|91685.6|91660.6|91629.3|91604.3|1514
1605271200000|2020-11-13 12:40:00|91631.7|91606.7|91628.2|91603.2|91659.9|91634.9|91601.9|91576.9|1479
1605271500000|2020-11-13 12:45:00|91628.1|91603.1|91669.9|91644.9|91689.8|91653.6|91607.4|91582.4|1467
1605271800000|2020-11-13 12:50:00|91670.7|91645.7|91582.9|91557.9|91671.8|91646.8|91554.8|91529.8|1421
1605272100000|2020-11-13 12:55:00|91583.7|91558.7|91609.3|91584.3|91612.8|91587.8|91569|91544|1227
1605272400000|2020-11-13 13:00:00|91611.7|91586.7|91584.2|91559.2|91613.7|91588.7|91575.8|91550.8|1489
1605272700000|2020-11-13 13:05:00|91583.8|91558.8|91537.4|91512.4|91586|91561|91479.5|91454.5|1339
1605273000000|2020-11-13 13:10:00|91537.5|91512.5|91528.1|91503.1|91597.4|91570.2|91526.4|91501.4|1514
1605273300000|2020-11-13 13:15:00|91528.7|91503.7|91548|91523|91559.4|91531.7|91518.2|91493.2|1517
1605273600000|2020-11-13 13:20:00|91547.1|91522.1|91572|91547|91629.6|91604.6|91534|91509|1632
1605273900000|2020-11-13 13:25:00|91572.1|91547.1|91554.6|91504.6|91645.2|91620.2|91549.1|91499.1|1263
1605274200000|2020-11-13 13:30:00|91553.2|91503.2|91581.1|91556.1|91630.7|91605.7|91525.8|91481.1|1542
1605274500000|2020-11-13 13:35:00|91580.6|91555.6|91501.9|91476.9|91626.2|91598.3|91488.8|91463.8|1624
1605274800000|2020-11-13 13:40:00|91503.4|91478.4|91480|91455|91507.8|91482.8|91435.1|91410.1|1591
1605275100000|2020-11-13 13:45:00|91479.8|91454.8|91453.9|91428.9|91527.7|91490.2|91444.2|91419.2|1579
1605275400000|2020-11-13 13:50:00|91453.8|91428.8|91477.4|91452.4|91535.9|91500.1|91452.6|91427.6|1674
1605275700000|2020-11-13 13:55:00|91476.6|91451.6|91472.6|91447.6|91496.7|91459.6|91419.5|91393|1565
1605276000000|2020-11-13 14:00:00|91472.4|91447.4|91428.9|91403.9|91490.2|91465.2|91408.5|91383.5|1649
1605276300000|2020-11-13 14:05:00|91427.4|91402.4|91468.9|91443.9|91484.8|91459.8|91412.6|91387.6|1543
1605276600000|2020-11-13 14:10:00|91468.6|91443.6|91495.5|91470.5|91555.8|91519.6|91468.6|91443.6|1630
1605276900000|2020-11-13 14:15:00|91495|91470|91504.2|91479.2|91524.1|91499.1|91463.6|91438.6|1658
1605277200000|2020-11-13 14:20:00|91504.5|91479.5|91559.7|91534.7|91565.5|91540.5|91484.5|91459.5|1498
1605277500000|2020-11-13 14:25:00|91559.6|91534.6|91529.8|91504.8|91559.6|91534.6|91499.9|91474.9|1370
1605277800000|2020-11-13 14:30:00|91531.3|91506.3|91558|91533|91558|91533|91476.5|91445.7|1728
1605278100000|2020-11-13 14:35:00|91557.9|91532.9|91530.1|91505.1|91601|91576|91476.9|91451.9|1817
1605278400000|2020-11-13 14:40:00|91528.4|91503.4|91516.7|91491.7|91533.2|91508.2|91448.2|91419.5|1496
1605278700000|2020-11-13 14:45:00|91517.3|91492.3|91439.7|91414.7|91517.3|91492.3|91418.5|91392.8|1727
1605279000000|2020-11-13 14:50:00|91439.8|91414.8|91429.4|91404.4|91506.9|91469.9|91426.4|91392.8|1703
1605279300000|2020-11-13 14:55:00|91429.5|91404.5|91512.1|91462.1|91514.6|91482.2|91429.5|91404.5|1455
1605279600000|2020-11-13 15:00:00|91511.5|91461.5|91473.9|91448.9|91540.1|91501.4|91456.6|91427.7|1584
1605279900000|2020-11-13 15:05:00|91473.8|91448.8|91343.5|91318.5|91494.5|91469.5|91334.4|91309.4|1711
1605280200000|2020-11-13 15:10:00|91343.7|91318.7|91451|91426|91451.1|91426.1|91343.7|91318.7|1854
1605280500000|2020-11-13 15:15:00|91451.1|91426.1|91560.6|91535.6|91561.5|91536.5|91447.1|91422.1|1871
1605280800000|2020-11-13 15:20:00|91562.8|91537.8|91579.9|91554.9|91597.2|91572.2|91529|91504|1856
1605281100000|2020-11-13 15:25:00|91579.6|91554.6|91541.6|91516.6|91634.5|91597.8|91529.1|91494.4|1725
1605281400000|2020-11-13 15:30:00|91542.6|91517.6|91480.9|91455.9|91577|91552|91478.3|91451.8|1800
1605281700000|2020-11-13 15:35:00|91480.8|91455.8|91590.8|91565.8|91597|91570.8|91440.3|91408.5|1911
1605282000000|2020-11-13 15:40:00|91590.6|91565.6|91572.2|91522.2|91599.1|91574.1|91506.9|91467.1|1715
1605282300000|2020-11-13 15:45:00|91572|91522|91550.5|91525.5|91591.2|91557|91503.6|91468.5|1845
1605282600000|2020-11-13 15:50:00|91550.3|91525.3|91555.6|91530.6|91569.1|91544.1|91502.5|91463.8|1856
1605282900000|2020-11-13 15:55:00|91554.7|91529.7|91628.4|91603.4|91692.4|91667.4|91544.5|91519.5|1887
1605283200000|2020-11-13 16:00:00|91629.7|91604.7|91611.7|91586.7|91653|91624|91574.8|91549.8|1777
1605283500000|2020-11-13 16:05:00|91611.5|91586.5|91640.9|91615.9|91647.2|91620|91594.7|91557.2|1559
1605283800000|2020-11-13 16:10:00|91641.1|91616.1|91681.3|91656.3|91700.4|91675.4|91639.4|91614.4|1556
1605284100000|2020-11-13 16:15:00|91681.5|91656.5|91608.9|91583.9|91689.1|91664.1|91602.6|91577.6|1424
1605284400000|2020-11-13 16:20:00|91609.5|91584.5|91611.6|91586.6|91611.7|91586.7|91584.6|91559.6|1384
1605284700000|2020-11-13 16:25:00|91611.7|91586.7|91693.2|91668.2|91696.1|91671.1|91609.6|91584.6|1438
1605285000000|2020-11-13 16:30:00|91693.7|91668.7|91718.8|91693.8|91742|91705.5|91690.3|91665.3|1570
1605285300000|2020-11-13 16:35:00|91718.5|91693.5|91773.9|91748.9|91774.1|91749.1|91718.3|91693.3|1417
1605285600000|2020-11-13 16:40:00|91774.4|91749.4|91729.7|91704.7|91784.4|91759.4|91627.5|91577.5|1515
1605285900000|2020-11-13 16:45:00|91729.6|91704.6|91748.8|91723.8|91811.2|91786.2|91727.3|91687.5|1445
1605286200000|2020-11-13 16:50:00|91748.4|91723.4|91757.4|91732.4|91761.7|91736.7|91733.9|91708.9|1540
1605286500000|2020-11-13 16:55:00|91757.5|91732.5|91712.4|91687.4|91760.2|91735.2|91701.2|91676.2|1597
1605286800000|2020-11-13 17:00:00|91712.3|91687.3|91708|91683|91734.8|91695.4|91694.9|91654.4|1431
1605287100000|2020-11-13 17:05:00|91704.9|91679.9|91649.2|91624.2|91721|91682.5|91642.9|91606.1|1602
1605287400000|2020-11-13 17:10:00|91649.1|91624.1|91695.5|91645.5|91696.4|91646.4|91647.7|91614|1415
1605287700000|2020-11-13 17:15:00|91695.6|91645.6|91690.7|91640.7|91720.8|91674.5|91683.5|91633.7|1401
1605288000000|2020-11-13 17:20:00|91690.5|91640.5|91690.6|91640.6|91702.6|91659|91668.1|91622.9|1527
1605288300000|2020-11-13 17:25:00|91691.2|91641.2|91718.5|91668.5|91718.5|91674.4|91674.4|91639.5|1193
1605288600000|2020-11-13 17:30:00|91717.1|91667.1|91700.8|91675.8|91720.1|91677.2|91692|91647.6|827
1605288900000|2020-11-13 17:35:00|91701.9|91676.9|91709.2|91684.2|91727.4|91690.9|91690.6|91652.8|893
1605289200000|2020-11-13 17:40:00|91709.1|91684.1|91707.8|91682.8|91720|91688.3|91693.2|91656.7|883
1605289500000|2020-11-13 17:45:00|91708.3|91683.3|91737.8|91712.8|91749.2|91714.6|91697.9|91657.3|1009
1605289800000|2020-11-13 17:50:00|91736.6|91711.6|91724.6|91674.6|91753.3|91715.7|91700.8|91650.8|1132
1605290100000|2020-11-13 17:55:00|91724.7|91674.7|91719.1|91669.1|91741.6|91709.6|91702.4|91664|1138
1605290400000|2020-11-13 18:00:00|91719|91669|91714.8|91689.8|91723.7|91690|91699.6|91657.9|1071
1605290700000|2020-11-13 18:05:00|91715.2|91690.2|91691.8|91641.8|91719.9|91691.3|91674|91636.7|1068
1605291000000|2020-11-13 18:10:00|91691.6|91641.6|91701.8|91676.8|91712.2|91678.4|91651.9|91614.3|1270
1605291300000|2020-11-13 18:15:00|91701.2|91676.2|91697.4|91672.4|91716.1|91680.3|91696.7|91659.8|907
1605291600000|2020-11-13 18:20:00|91698.4|91673.4|91702|91677|91727.3|91682.9|91685.6|91657.6|986
1605291900000|2020-11-13 18:25:00|91702.3|91677.3|91711.5|91686.5|91729.1|91691.7|91683.9|91650.5|990
1605292200000|2020-11-13 18:30:00|91711.8|91686.8|91720.2|91695.2|91748.8|91709.4|91698.4|91660.9|999
1605292500000|2020-11-13 18:35:00|91720.5|91695.5|91720.8|91695.8|91735.6|91705.6|91715.9|91678.6|835
1605292800000|2020-11-13 18:40:00|91720.4|91695.4|91736.3|91711.3|91747.9|91712.9|91710.9|91681.5|819
1605293100000|2020-11-13 18:45:00|91735.5|91710.5|91750.4|91725.4|91769.2|91737.8|91723.5|91698.2|990
1605293400000|2020-11-13 18:50:00|91750.5|91725.5|91751.4|91726.4|91765.9|91734.2|91742|91707|1019
1605293700000|2020-11-13 18:55:00|91751.2|91726.2|91751.5|91701.5|91756.6|91728.1|91736|91697.9|1304
1605294000000|2020-11-13 19:00:00|91751.3|91701.3|91720.8|91695.8|91751.5|91711.3|91715.8|91666|1210
1605294300000|2020-11-13 19:05:00|91720.7|91695.7|91709.3|91684.3|91724.4|91697.3|91704.4|91671|750
1605294600000|2020-11-13 19:10:00|91709.2|91684.2|91682.1|91657.1|91715.6|91685.2|91677.4|91638.4|1308
1605294900000|2020-11-13 19:15:00|91695.6|91645.6|91687.2|91662.2|91716.4|91679.6|91674.8|91636.7|1238
1605295200000|2020-11-13 19:20:00|91684.5|91659.5|91711.9|91686.9|91726.8|91692.6|91670|91637.6|1019
1605295500000|2020-11-13 19:25:00|91711.3|91686.3|91709.6|91684.6|91725.9|91700.9|91708.1|91683.1|776
1605295800000|2020-11-13 19:30:00|91709.7|91684.7|91701.8|91676.8|91716.6|91686.6|91692.8|91657.9|785
1605296100000|2020-11-13 19:35:00|91701.6|91676.6|91724.4|91674.4|91730.2|91693|91698.5|91660.5|770
1605296400000|2020-11-13 19:40:00|91724.1|91674.1|91692.6|91667.6|91725.4|91686.1|91678.1|91638.3|815
1605296700000|2020-11-13 19:45:00|91693.5|91668.5|91716.1|91666.1|91718.9|91676|91686.8|91647.3|813
1605297000000|2020-11-13 19:50:00|91715.8|91665.8|91708.4|91658.4|91719.9|91671.4|91687.7|91649.3|790
1605297300000|2020-11-13 19:55:00|91709|91659|91679.1|91654.1|91711.7|91671.5|91671.7|91635.8|1017
1605297600000|2020-11-13 20:00:00|91679.9|91654.9|91638|91588|91699.3|91654.9|91624.8|91574.8|1035
1605297900000|2020-11-13 20:05:00|91637.5|91587.5|91633.1|91583.1|91643.1|91593.1|91620.4|91570.4|875
1605298200000|2020-11-13 20:10:00|91633.2|91583.2|91622.3|91572.3|91643.3|91593.3|91621.6|91571.6|778
1605298500000|2020-11-13 20:15:00|91622.4|91572.4|91686|91636|91695.1|91645.1|91622.4|91572.4|763
1605298800000|2020-11-13 20:20:00|91686.1|91636.1|91669.9|91619.9|91686.4|91636.4|91665.9|91615.9|716
1605299100000|2020-11-13 20:25:00|91670|91620|91657.9|91607.9|91687.4|91639|91653.2|91603.2|896
1605299400000|2020-11-13 20:30:00|91658.2|91608.2|91638.1|91588.1|91719.6|91610.6|91454.6|91062.7|1376
1605299700000|2020-11-13 20:35:00|91639.8|91589.8|91639.2|91589.2|91645.5|91595.5|91632.7|91582.7|1146
1605300000000|2020-11-13 20:40:00|91638.9|91588.9|91642.8|91592.8|91643.9|91593.9|91626.7|91576.7|1081
1605300300000|2020-11-13 20:45:00|91639|91589|91639.4|91589.4|91652.3|91602.3|91633.1|91583.1|1105
1605300600000|2020-11-13 20:50:00|91641.6|91591.6|91661|91611|91661|91611|91632.2|91582.2|872
1605300900000|2020-11-13 20:55:00|91659.4|91609.4|91674.1|91400|91710.8|91657.4|91605.5|91400|1337
1605474000000|2020-11-15 21:00:00|91743.4|91229.8|91743.4|91229.8|91761.7|91229.8|91743.4|91173.7|3
1605474300000|2020-11-15 21:05:00|91761.7|91173.7|91761.7|91173.7|91761.7|91173.7|91761.7|91173.7|1
1605474600000|2020-11-15 21:10:00|91763.2|91175.2|91743.4|91229.8|91763.2|91229.8|91743.4|91175.2|2
1605474900000|2020-11-15 21:15:00|91758.6|91170.6|91758.6|91170.6|91758.6|91170.6|91758.6|91170.6|1
1605475200000|2020-11-15 21:20:00|91743.4|91229.8|91743.4|91229.8|91743.4|91229.8|91743.4|91229.8|1
1605475500000|2020-11-15 21:25:00|91805.4|91242|91805.4|91242|91805.4|91242|91758.5|91170.5|3
1605477600000|2020-11-15 22:00:00|91757.4|91233.2|91788.2|91200.2|91937.5|91349.5|91757.4|91200.2|22
1605477900000|2020-11-15 22:05:00|91789.7|91201.7|91769|91206|91867.4|91304.4|91757.8|91182.6|217
1605478200000|2020-11-15 22:10:00|91769.6|91206.6|91758.7|91235|91854.7|91291.7|91754.1|91191.1|111
1605478500000|2020-11-15 22:15:00|91766.9|91259.3|91803.3|91240.3|91864.9|91317.7|91667.5|91104.5|100
1605478800000|2020-11-15 22:20:00|91808.7|91245.7|91810.4|91247.4|91885.8|91322.8|91796.5|91233.5|84
1605479100000|2020-11-15 22:25:00|91811.8|91248.8|91779.5|91216.5|91871.8|91338.2|91779.4|91216.4|274
1605479400000|2020-11-15 22:30:00|91785.7|91222.7|91821.7|91258.7|91857.6|91307.1|91783.4|91220.4|243
1605479700000|2020-11-15 22:35:00|91818.6|91255.6|91809.7|91246.7|91843.5|91305|91797|91234|159
1605480000000|2020-11-15 22:40:00|91808.9|91245.9|91813.5|91250.5|91842.2|91289.5|91790.8|91227.8|201
1605480300000|2020-11-15 22:45:00|91813.1|91250.1|91819.3|91256.3|91840|91307.1|91789.8|91226.8|156
1605480600000|2020-11-15 22:50:00|91815.5|91252.5|91819.5|91256.5|91854.9|91338.4|91797|91234|176
1605480900000|2020-11-15 22:55:00|91816.4|91253.4|91837.5|91274.5|91866.4|91335.7|91784.2|91233.3|217
1605481200000|2020-11-15 23:00:00|91831.8|91290.8|91786.1|91223.1|91879.7|91335.7|91761.6|91208.1|635
1605481500000|2020-11-15 23:05:00|91786.3|91223.3|91571.1|91267.4|91789.6|91386.9|91537.4|91205.9|640
1605481800000|2020-11-15 23:10:00|91570.8|91267.2|91558.9|91267.3|91651.6|91313.9|91534.7|91198.9|476
1605482100000|2020-11-15 23:15:00|91572.7|91253.7|91573.4|91267.8|91610.4|91330|91537.6|91244.6|2214
1605482400000|2020-11-15 23:20:00|91568.4|91274.9|91566.6|91251.1|91603.7|91328.6|91525.6|91203.5|2191
1605482700000|2020-11-15 23:25:00|91557.6|91257.8|91572.9|91263.7|91596.1|91314.5|91519.3|91197.3|2136
1605483000000|2020-11-15 23:30:00|91574.5|91264.2|91575.2|91245|91611.1|91322|91519.5|91185.4|2174
1605483300000|2020-11-15 23:35:00|91570.2|91244.4|91579.7|91274|91596.2|91324.2|91536.7|91227.6|2231
1605483600000|2020-11-15 23:40:00|91589.9|91294.7|91559|91272.2|91591.2|91321.9|91525.4|91223|2265
1605483900000|2020-11-15 23:45:00|91572.3|91263.5|91541.3|91243.9|91586|91301.1|91477.4|91210.4|2240
1605484200000|2020-11-15 23:50:00|91541.2|91242.4|91532.5|91243.3|91567.7|91306.2|91488.3|91211.9|2155
1605484500000|2020-11-15 23:55:00|91537.6|91243.7|91548.4|91255.5|91565.3|91312.5|91487.6|91198.3|2153
1605484800000|2020-11-16 00:00:00|91548.1|91246.2|91334|91284|91565.5|91385.3|91331.1|91218.7|2284
1605485100000|2020-11-16 00:05:00|91334.7|91284.7|91581.7|91456.2|91670.5|91553.1|91309.7|91172.1|1683
1605485400000|2020-11-16 00:10:00|91583.7|91454.9|91628.1|91236.2|91639.9|91515.8|91337.5|91184.4|1664
1605485700000|2020-11-16 00:15:00|91628.2|91236.3|91660.3|91244.6|91672|91313.4|91601|91185.9|942
1605486000000|2020-11-16 00:20:00|91633.8|91238.9|91510.6|91336.5|91644.1|91401.7|91450|91185|1106
1605486300000|2020-11-16 00:25:00|91509.8|91338.2|91494|91340.8|91530.8|91407.7|91433.5|91284.4|917
1605486600000|2020-11-16 00:30:00|91493.1|91339.9|91505.6|91354.9|91529.2|91406.8|91431.3|91302.1|990
1605486900000|2020-11-16 00:35:00|91503.7|91354.5|91483|91341.1|91519.2|91411.3|91424|91308|765
1605487200000|2020-11-16 00:40:00|91483.7|91340.7|91432.5|91176.4|91513.1|91394.7|91425.7|91145.9|1252
1605487500000|2020-11-16 00:45:00|91429.1|91180.6|91407.3|91357.3|91433.8|91374|91323.9|91180.6|1167
1605487800000|2020-11-16 00:50:00|91405.5|91355.5|91348.2|91298.2|91408.2|91358.2|91312.2|91238.5|1234
1605488100000|2020-11-16 00:55:00|91364.4|91314.4|91390.1|91340.1|91450.9|91368.4|91364.4|91279.3|1320
1605488400000|2020-11-16 01:00:00|91391.2|91341.2|91414.3|91364.3|91447.2|91371.2|91378.2|91282.4|993
1605488700000|2020-11-16 01:05:00|91414.4|91364.4|91417|91367|91422.6|91381.8|91401.6|91351.6|822
1605489000000|2020-11-16 01:10:00|91417.4|91367.4|91414.8|91364.8|91420.5|91383.2|91392.5|91342.5|797
1605489300000|2020-11-16 01:15:00|91414|91364|91329.4|91279.4|91418.9|91368.9|91311.4|91261.4|1063
1605489600000|2020-11-16 01:20:00|91329|91279|91318.4|91268.4|91329|91279|91308.5|91258.5|993
1605489900000|2020-11-16 01:25:00|91319.2|91269.2|91319.8|91269.8|91327.6|91277.6|91313.7|91263.7|675
1605490200000|2020-11-16 01:30:00|91320.2|91270.2|91337.9|91287.9|91341.6|91291.6|91309.1|91259.1|893
1605490500000|2020-11-16 01:35:00|91337.5|91287.5|91317.1|91267.1|91340.8|91290.8|91307.5|91257.5|771
1605490800000|2020-11-16 01:40:00|91315.4|91265.4|91336.9|91286.9|91350.8|91300.8|91311.3|91261.3|845
1605491100000|2020-11-16 01:45:00|91337.1|91287.1|91339.1|91289.1|91357.7|91307.7|91322.1|91272.1|1016
1605491400000|2020-11-16 01:50:00|91341|91291|91338.5|91288.5|91377|91316.9|91328.1|91249.6|1206
1605491700000|2020-11-16 01:55:00|91341.7|91291.7|91342.6|91292.6|91385.7|91306.8|91334.6|91247.8|1003
1605492000000|2020-11-16 02:00:00|91341.1|91291.1|91318.7|91268.7|91347.3|91297.3|91308.6|91258.6|1251
1605492300000|2020-11-16 02:05:00|91318.9|91268.9|91317.7|91267.7|91326.3|91276.3|91306|91256|914
1605492600000|2020-11-16 02:10:00|91314.6|91264.6|91314.1|91264.1|91334.7|91284.7|91307.4|91257.4|781
1605492900000|2020-11-16 02:15:00|91313.8|91263.8|91316|91266|91331.7|91281.7|91306.6|91256.6|877
1605493200000|2020-11-16 02:20:00|91318|91268|91312.6|91262.6|91321.3|91281.1|91305|91262|601
1605493500000|2020-11-16 02:25:00|91312.8|91262.8|91346.3|91296.3|91356|91306.4|91312.3|91262.3|782
1605493800000|2020-11-16 02:30:00|91344.1|91294.1|91335.5|91285.5|91351.8|91301.8|91321.7|91280.6|895
1605494100000|2020-11-16 02:35:00|91334.2|91284.2|91287.3|91237.3|91337.6|91287.6|91256|91181.6|1249
1605494400000|2020-11-16 02:40:00|91287.9|91237.9|91276.7|91226.7|91294.9|91244.9|91276.6|91226.6|748
1605494700000|2020-11-16 02:45:00|91277.9|91227.9|91297.5|91247.5|91301.9|91251.9|91272.1|91222.1|771
1605495000000|2020-11-16 02:50:00|91297.9|91247.9|91286.4|91236.4|91298.5|91248.5|91261.4|91211.4|1060
1605495300000|2020-11-16 02:55:00|91286.3|91236.3|91277.5|91227.5|91291.8|91241.8|91276|91226|853
1605495600000|2020-11-16 03:00:00|91278.4|91228.4|91253.2|91203.2|91281.4|91231.4|91244.2|91194.2|979
1605495900000|2020-11-16 03:05:00|91253.3|91203.3|91230.7|91180.7|91254.2|91204.2|91223.8|91173.8|865
1605496200000|2020-11-16 03:10:00|91231.1|91181.1|91234.7|91184.7|91239.7|91189.7|91226.9|91176.9|619
1605496500000|2020-11-16 03:15:00|91232.9|91182.9|91219.6|91169.6|91237.5|91187.5|91212.4|91162.4|881
1605496800000|2020-11-16 03:20:00|91219.4|91169.4|91224.7|91174.7|91229.2|91179.2|91217.1|91167.1|645
1605497100000|2020-11-16 03:25:00|91223.5|91173.5|91221.1|91171.1|91231.8|91192.1|91214.2|91164.2|734
1605497400000|2020-11-16 03:30:00|91221.5|91171.5|91228|91178|91233|91193.2|91216|91169.5|661
1605497700000|2020-11-16 03:35:00|91228.6|91178.6|91234.4|91184.4|91238.9|91201.4|91219|91177.3|790
1605498000000|2020-11-16 03:40:00|91233.9|91183.9|91271.7|91221.7|91280.6|91230.6|91217.7|91177.4|753
1605498300000|2020-11-16 03:45:00|91271.1|91221.1|91280.9|91230.9|91284.9|91234.9|91265.4|91215.4|743
1605498600000|2020-11-16 03:50:00|91281|91231|91253.3|91203.3|91287.3|91237.3|91242.3|91192.3|685
1605498900000|2020-11-16 03:55:00|91254.3|91204.3|91268.7|91218.7|91275.3|91235.1|91240.6|91201.6|594
1605499200000|2020-11-16 04:00:00|91268.9|91218.9|91272.7|91222.7|91276|91226|91268.1|91218.1|446
1605499500000|2020-11-16 04:05:00|91273.4|91223.4|91309|91259|91317.2|91267.2|91270.7|91220.7|570
1605499800000|2020-11-16 04:10:00|91312.6|91262.6|91289.4|91239.4|91314.1|91264.1|91287.5|91237.5|822
1605500100000|2020-11-16 04:15:00|91289.6|91239.6|91273.2|91223.2|91308.1|91258.1|91265.6|91215.6|935
1605500400000|2020-11-16 04:20:00|91277.2|91227.2|91275.3|91225.3|91290.9|91240.9|91266.6|91216.6|989
1605500700000|2020-11-16 04:25:00|91276.2|91226.2|91254.5|91204.5|91281.1|91231.1|91238.9|91201.2|708
1605501000000|2020-11-16 04:30:00|91255.1|91205.1|91164.7|91114.7|91259.5|91209.5|91162.9|91086.3|1562
1605501300000|2020-11-16 04:35:00|91164.1|91114.1|91204.4|91154.4|91250.8|91160|91164.1|91098.4|935
1605501600000|2020-11-16 04:40:00|91204.6|91154.6|91202.5|91152.5|91221.8|91171.8|91165.6|91115.6|1013
1605501900000|2020-11-16 04:45:00|91200.9|91150.9|91178|91128|91203.6|91153.6|91177.3|91127.3|536
1605502200000|2020-11-16 04:50:00|91177.9|91127.9|91158.7|91108.7|91199.6|91149.6|91154.5|91104.5|412
1605502500000|2020-11-16 04:55:00|91157.7|91107.7|91183.3|91133.3|91185.2|91135.2|91157.7|91107.7|569
1605502800000|2020-11-16 05:00:00|91183|91133|91188|91138|91192.7|91142.7|91178.7|91128.7|762
1605503100000|2020-11-16 05:05:00|91188.7|91138.7|91183.6|91133.6|91202.3|91152.3|91177.4|91127.4|713
1605503400000|2020-11-16 05:10:00|91182.5|91132.5|91178.8|91128.8|91186.5|91136.5|91167.5|91117.5|580
1605503700000|2020-11-16 05:15:00|91178.9|91128.9|91177.1|91127.1|91182.5|91139.4|91159.1|91111.1|475
1605504000000|2020-11-16 05:20:00|91177.7|91127.7|91217.8|91167.8|91267.3|91203.5|91137.3|91072.1|1649
1605504300000|2020-11-16 05:25:00|91217.7|91167.7|91211.2|91161.2|91250.8|91190.9|91171.2|91099|1880
1605504600000|2020-11-16 05:30:00|91211.7|91161.7|91244.3|91194.3|91254.2|91204.2|91176|91126|1782
1605504900000|2020-11-16 05:35:00|91244.4|91194.4|91207.9|91157.9|91261.8|91210.7|91179.9|91095.9|1491
1605505200000|2020-11-16 05:40:00|91208.1|91158.1|91188.6|91138.6|91214.7|91164.7|91179.8|91129.8|1526
1605505500000|2020-11-16 05:45:00|91191|91141|91215.8|91165.8|91223.8|91173.8|91186.2|91136.2|1181
1605505800000|2020-11-16 05:50:00|91211.6|91161.6|91233.3|91183.3|91236.3|91186.3|91210.7|91160.7|1619
1605506100000|2020-11-16 05:55:00|91232.5|91182.5|91235.1|91185.1|91244|91194|91223.4|91173.4|1705
1605506400000|2020-11-16 06:00:00|91235.5|91185.5|91216.2|91166.2|91249|91199|91208.6|91158.6|1159
1605506700000|2020-11-16 06:05:00|91217.6|91167.6|91222.7|91172.7|91230|91180|91199|91149|1224
1605507000000|2020-11-16 06:10:00|91220.5|91170.5|91197.7|91147.7|91232|91182|91180.9|91130.9|1156
1605507300000|2020-11-16 06:15:00|91198.3|91148.3|91176|91126|91215.4|91165.4|91167.5|91117.5|1155
1605507600000|2020-11-16 06:20:00|91174.3|91124.3|91184.8|91134.8|91222.8|91172.8|91167.6|91117.6|1361
1605507900000|2020-11-16 06:25:00|91187.3|91137.3|91221.5|91171.5|91241.1|91191.1|91181.8|91131.8|977
1605508200000|2020-11-16 06:30:00|91221.3|91171.3|91245.6|91195.6|91255.2|91205.2|91197|91147|1203
1605508500000|2020-11-16 06:35:00|91245.5|91195.5|91246.8|91196.8|91256.4|91206.4|91171.1|91121.1|1117
1605508800000|2020-11-16 06:40:00|91246.3|91196.3|91225.1|91175.1|91251.7|91201.7|91217.4|91167.4|1394
1605509100000|2020-11-16 06:45:00|91227.9|91177.9|91171.2|91121.2|91227.9|91177.9|91153.6|91103.6|1310
1605509400000|2020-11-16 06:50:00|91171.8|91121.8|91166.2|91116.2|91174.1|91124.1|91150.9|91100.9|735
1605509700000|2020-11-16 06:55:00|91165.9|91115.9|91151.2|91101.2|91225.8|91119.9|91134.5|91051.7|752
1605510000000|2020-11-16 07:00:00|91151.5|91101.5|91128.3|91078.3|91208.3|91148.9|91118.2|91069.1|1241
1605510300000|2020-11-16 07:05:00|91127.4|91077.4|91077.3|91052.3|91145.8|91104|91073.5|91037.1|1172
1605510600000|2020-11-16 07:10:00|91077.9|91052.9|91080.4|91055.4|91122.3|91084.3|91074.8|91037.5|1157
1605510900000|2020-11-16 07:15:00|91080.5|91055.5|91154.6|91104.6|91163.8|91125.5|91076.5|91040.5|1355
1605511200000|2020-11-16 07:20:00|91155|91105|91169.4|91144.4|91179.8|91144.4|91100.5|91061.6|1153
1605511500000|2020-11-16 07:25:00|91180.3|91130.3|91213|91188|91227.2|91195.9|91170.8|91130.3|1566
1605511800000|2020-11-16 07:30:00|91214.3|91189.3|91213.1|91188.1|91226.7|91201.7|91187.8|91162.8|1382
1605512100000|2020-11-16 07:35:00|91212.9|91187.9|91174|91149|91215.2|91190.2|91121.4|91096.4|1592
1605512400000|2020-11-16 07:40:00|91174.1|91149.1|91153.3|91128.3|91195.5|91162.3|91149.4|91124.4|1407
1605512700000|2020-11-16 07:45:00|91154.2|91129.2|91068.1|91043.1|91161|91136|91065.8|91034.2|1610
1605513000000|2020-11-16 07:50:00|91067.8|91042.8|90997.3|90972.3|91086.1|91058.1|90987.3|90962.3|1385
1605513300000|2020-11-16 07:55:00|90997.8|90972.8|90988.8|90963.8|91008.7|90983.7|90964|90939|1469
1605513600000|2020-11-16 08:00:00|90986.6|90961.6|90986|90961|91019|90994|90967.5|90942.5|1632
1605513900000|2020-11-16 08:05:00|90985.9|90960.9|90879.3|90854.3|91010|90976.6|90876.9|90850.4|1467
1605514200000|2020-11-16 08:10:00|90879.4|90854.4|90887.7|90862.7|90924|90887.7|90859|90834|1332
1605514500000|2020-11-16 08:15:00|90887.8|90862.8|90889|90864|90901.5|90871.5|90871.8|90842.7|1409
1605514800000|2020-11-16 08:20:00|90888|90863|90966.6|90941.6|90974|90942.2|90881.3|90856.3|1372
1605515100000|2020-11-16 08:25:00|90968.5|90943.5|90905.4|90880.4|90997.8|90968.2|90901.7|90865.2|1652
1605515400000|2020-11-16 08:30:00|90907.2|90882.2|90894.9|90869.9|90921.5|90896.5|90846.8|90812.1|1503
1605515700000|2020-11-16 08:35:00|90894|90869|90881.4|90856.4|90939.9|90903|90881|90856|1314
1605516000000|2020-11-16 08:40:00|90881.8|90856.8|90886.5|90861.5|90921.8|90885.3|90853.7|90828.7|1301
1605516300000|2020-11-16 08:45:00|90886.6|90861.6|90914.7|90889.7|90933.9|90906.1|90866.1|90824.2|1415
1605516600000|2020-11-16 08:50:00|90915.3|90890.3|90998.1|90973.1|91029.1|90987.2|90901.4|90876.4|1557
1605516900000|2020-11-16 08:55:00|90998.2|90973.2|91015|90965|91042.2|91008.8|90979.2|90954.2|1357
1605517200000|2020-11-16 09:00:00|90998.9|90973.9|91000.2|90950.2|91024.1|90993.4|90970.1|90937|1419
1605517500000|2020-11-16 09:05:00|90999.9|90949.9|91045|91020|91057.7|91024.9|90991.3|90949.9|1428
1605517800000|2020-11-16 09:10:00|91045.6|91020.6|90955.4|90930.4|91094.6|91045.6|90948.1|90914.3|1539
1605518100000|2020-11-16 09:15:00|90955.5|90930.5|91009.4|90984.4|91030.4|91005.4|90948.6|90923.6|1391
1605518400000|2020-11-16 09:20:00|91009.5|90984.5|91117.5|91092.5|91157|91119.6|91004.7|90979.7|1558
1605518700000|2020-11-16 09:25:00|91117.3|91092.3|91119.6|91094.6|91172.3|91131.7|91083.3|91058.3|1656
1605519000000|2020-11-16 09:30:00|91118.8|91093.8|91146.2|91121.2|91192.2|91155.6|91091.3|91061.7|1574
1605519300000|2020-11-16 09:35:00|91145.5|91120.5|91117.3|91092.3|91196.8|91165.6|91114.3|91079.6|1397
1605519600000|2020-11-16 09:40:00|91117.2|91092.2|91131.5|91106.5|91156.3|91129.6|91110.7|91068.4|1660
1605519900000|2020-11-16 09:45:00|91131.2|91106.2|91180.5|91155.5|91188.2|91158.7|91121.7|91096.7|1309
1605520200000|2020-11-16 09:50:00|91180.7|91155.7|91162.6|91137.6|91187.6|91162.6|91125.6|91089.1|1257
1605520500000|2020-11-16 09:55:00|91162.9|91137.9|91175.7|91125.7|91208.2|91176.2|91149.7|91112|1473
1605520800000|2020-11-16 10:00:00|91177.3|91127.3|91241.8|91191.8|91259.6|91234.6|91148.8|91111.8|1478
1605521100000|2020-11-16 10:05:00|91240.3|91190.3|91259.5|91234.5|91270.2|91245.2|91209.1|91171.5|1538
1605521400000|2020-11-16 10:10:00|91258.6|91233.6|91201.8|91176.8|91258.7|91233.7|91201.8|91176.8|1375
1605521700000|2020-11-16 10:15:00|91202.4|91177.4|91197.3|91172.3|91211.8|91186.8|91177.1|91152.1|1055
1605522000000|2020-11-16 10:20:00|91197.1|91172.1|91180.3|91155.3|91208.6|91181|91179.2|91154.2|1251
1605522300000|2020-11-16 10:25:00|91180.4|91155.4|91196.1|91171.1|91205.8|91180.8|91177.9|91152.9|1154
1605522600000|2020-11-16 10:30:00|91195.8|91170.8|91231.8|91206.8|91248.7|91220.6|91188.1|91163.1|1475
1605522900000|2020-11-16 10:35:00|91230.1|91205.1|91154.8|91129.8|91240.7|91215.7|91142.8|91117.8|1683
1605523200000|2020-11-16 10:40:00|91155.3|91130.3|91170.8|91145.8|91207.4|91182.4|91147.4|91118.2|1619
1605523500000|2020-11-16 10:45:00|91170.5|91145.5|91238|91213|91244.7|91219.7|91160.4|91135.4|1220
1605523800000|2020-11-16 10:50:00|91238.7|91213.7|91198.7|91173.7|91255.5|91230.5|91197.7|91172.7|1542
1605524100000|2020-11-16 10:55:00|91198.1|91173.1|91183|91158|91208.2|91183.2|91173.2|91146|1330
1605524400000|2020-11-16 11:00:00|91183.6|91158.6|91173.2|91148.2|91198.9|91173.9|91153.6|91128.6|1329
1605524700000|2020-11-16 11:05:00|91173.8|91148.8|91191.8|91166.8|91203.4|91178.4|91170.5|91145.5|1156
1605525000000|2020-11-16 11:10:00|91192.3|91167.3|91162.7|91137.7|91192.3|91167.3|91132.6|91094.1|1222
1605525300000|2020-11-16 11:15:00|91162.6|91137.6|91135.8|91110.8|91174.6|91149.6|91135.3|91110.3|1162
1605525600000|2020-11-16 11:20:00|91136.2|91111.2|91049.7|91024.7|91138|91113|91038.6|91013.6|1441
1605525900000|2020-11-16 11:25:00|91050.2|91025.2|91082.6|91057.6|91097.6|91072.6|91017.1|90992.1|1295
1605526200000|2020-11-16 11:30:00|91082.9|91057.9|91037.9|91012.9|91082.9|91057.9|91008.8|90983.8|1400
1605526500000|2020-11-16 11:35:00|91037.6|91012.6|91037.6|91012.6|91068.8|91043.8|91016|90991|1314
1605526800000|2020-11-16 11:40:00|91037.9|91012.9|91085|91060|91088.1|91063.1|91000.5|90975.5|1228
1605527100000|2020-11-16 11:45:00|91084.5|91059.5|91036.1|91011.1|91085.4|91060.4|91017.1|90992.1|1298
1605527400000|2020-11-16 11:50:00|91035.4|91010.4|91030.7|90980.7|91105.3|91077.1|91002|90966.7|1750
1605527700000|2020-11-16 11:55:00|91031.9|90981.9|90941.3|90891.3|91036.6|90996.7|90703.1|90653.1|2097
1605528000000|2020-11-16 12:00:00|90942.5|90892.5|90915.6|90865.6|90959.4|90909.4|90827.3|90787.7|1280
1605528300000|2020-11-16 12:05:00|90915|90865|90849.7|90824.7|90920.5|90882.3|90806.5|90756.5|1854
1605528600000|2020-11-16 12:10:00|90849.8|90824.8|90821.7|90771.7|90874|90840|90745.1|90699.2|1988
1605528900000|2020-11-16 12:15:00|90820.3|90770.3|90717.4|90692.4|90820.3|90781.1|90621.2|90571.2|2048
1605529200000|2020-11-16 12:20:00|90717.5|90692.5|90920.3|90870.3|90922.1|90872.1|90700.2|90667.9|1956
1605529500000|2020-11-16 12:25:00|90920.6|90870.6|90811.6|90786.6|90962.4|90912.4|90811.4|90767.6|2026
1605529800000|2020-11-16 12:30:00|90811.3|90786.3|90776.4|90726.4|90837.1|90801.5|90724.4|90674.4|1700
1605530100000|2020-11-16 12:35:00|90775.4|90725.4|90683.6|90658.6|90793.1|90757.8|90679|90642.5|1750
1605530400000|2020-11-16 12:40:00|90683.9|90658.9|90641|90616|90705.8|90670.8|90629.8|90604.5|1577
1605530700000|2020-11-16 12:45:00|90641.1|90616.1|90614.9|90589.9|90722.3|90686.4|90614.5|90580.4|1752
1605531000000|2020-11-16 12:50:00|90614.3|90589.3|90618.5|90593.5|90629.3|90597.9|90546.9|90521.9|1728
1605531300000|2020-11-16 12:55:00|90620.9|90595.9|90622|90597|90698.4|90673.4|90610|90579.3|1850
1605531600000|2020-11-16 13:00:00|90621.8|90596.8|90685.4|90635.4|90710.1|90675.9|90612.1|90587.1|1904
1605531900000|2020-11-16 13:05:00|90685|90635|90749.2|90724.2|90758.1|90733.1|90654.3|90618.3|1877
1605532200000|2020-11-16 13:10:00|90748.2|90723.2|90727.3|90702.3|90780|90755|90672.6|90647.6|1767
1605532500000|2020-11-16 13:15:00|90726.8|90701.8|90788.3|90763.3|90795.8|90770.8|90702.9|90677.9|1653
1605532800000|2020-11-16 13:20:00|90788.6|90763.6|90814.2|90789.2|90861.3|90819.2|90765.3|90740.3|1953
1605533100000|2020-11-16 13:25:00|90813.6|90788.6|90842.4|90792.4|90863.2|90822.1|90777.6|90749.3|1926
1605533400000|2020-11-16 13:30:00|90843.3|90793.3|90719.1|90694.1|90866.2|90819.8|90715.8|90674|1977
1605533700000|2020-11-16 13:35:00|90721.3|90696.3|90796.3|90771.3|90821.5|90783.5|90679.2|90641.9|2012
1605534000000|2020-11-16 13:40:00|90799.1|90774.1|90799.5|90774.5|90853.3|90828.3|90787.6|90762.6|1881
1605534300000|2020-11-16 13:45:00|90799.3|90774.3|90831.7|90806.7|90857.9|90832.9|90765|90740|1603
1605534600000|2020-11-16 13:50:00|90831.5|90806.5|90880.6|90855.6|90898.6|90871.3|90805.6|90772.6|1747
1605534900000|2020-11-16 13:55:00|90881.5|90856.5|90812.2|90787.2|90886|90861|90800.8|90765.7|1640
1605535200000|2020-11-16 14:00:00|90812|90787|90753.9|90728.9|90833|90790.5|90735.4|90710.4|1669
1605535500000|2020-11-16 14:05:00|90754|90729|90641.2|90616.2|90777.8|90748.7|90640.4|90615.4|1707
1605535800000|2020-11-16 14:10:00|90641.7|90616.7|90644.3|90619.3|90681.3|90644.9|90609.7|90584.7|1559
1605536100000|2020-11-16 14:15:00|90644.1|90619.1|90730.1|90705.1|90753.1|90714|90635.2|90610.2|1353
1605536400000|2020-11-16 14:20:00|90730.3|90705.3|90774|90749|90779.1|90754.1|90708.1|90683.1|1129
1605536700000|2020-11-16 14:25:00|90770.2|90745.2|90732.2|90707.2|90791|90766|90686.3|90661.3|1073
1605537000000|2020-11-16 14:30:00|90735.3|90710.3|90707.9|90682.9|90766.4|90741.4|90688.1|90652.3|1204
1605537300000|2020-11-16 14:35:00|90708|90683|90757.7|90732.7|90763|90734.5|90664.4|90625.8|2387
1605537600000|2020-11-16 14:40:00|90755.8|90730.8|90755.5|90730.5|90804.7|90779.7|90736.2|90711.2|1866
1605537900000|2020-11-16 14:45:00|90753.3|90728.3|90867.6|90842.6|90878.4|90853.4|90743|90718|1819
1605538200000|2020-11-16 14:50:00|90867.5|90842.5|91010.8|90985.8|91037.1|90998.5|90853.1|90828.1|1910
1605538500000|2020-11-16 14:55:00|91011.7|90986.7|90892|90867|91060.4|91027.6|90887.3|90859.6|1800
1605538800000|2020-11-16 15:00:00|90889.2|90864.2|90914.2|90889.2|90998.9|90973.9|90886.5|90861.5|1846
1605539100000|2020-11-16 15:05:00|90914.7|90889.7|90910.6|90885.6|90947.3|90922.3|90868.5|90831.3|1864
1605539400000|2020-11-16 15:10:00|90910.5|90885.5|90854|90829|90973.5|90937.4|90848.9|90813.1|1823
1605539700000|2020-11-16 15:15:00|90854.2|90829.2|90844.9|90819.9|90879.7|90845.4|90801.3|90765|1757
1605540000000|2020-11-16 15:20:00|90844.1|90819.1|90788.9|90763.9|90880.9|90852.7|90752.8|90718.5|1671
1605540300000|2020-11-16 15:25:00|90789.5|90764.5|90801.7|90751.7|90832.9|90807.5|90745.3|90706.7|1807
1605540600000|2020-11-16 15:30:00|90798.5|90748.5|90682.1|90657.1|90798.5|90765.3|90680.2|90640|1817
1605540900000|2020-11-16 15:35:00|90681.9|90656.9|90755.2|90730.2|90759.4|90734.4|90679.9|90648.2|1794
1605541200000|2020-11-16 15:40:00|90756.1|90731.1|90769|90744|90784.7|90746|90722.1|90697.1|1630
1605541500000|2020-11-16 15:45:00|90767.9|90742.9|90731.5|90706.5|90768.7|90743.7|90723.5|90698.5|1891
1605541800000|2020-11-16 15:50:00|90732.2|90707.2|90614.5|90589.5|90753.3|90728.3|90597.3|90560.9|2032
1605542100000|2020-11-16 15:55:00|90613.3|90588.3|90592|90567|90645|90620|90549|90524|1868
1605542400000|2020-11-16 16:00:00|90589.4|90564.4|90594.8|90569.8|90601.6|90576.6|90528.3|90503.3|1854
1605542700000|2020-11-16 16:05:00|90595.2|90570.2|90594.9|90569.9|90641.6|90610.2|90539.6|90502.5|1768
1605543000000|2020-11-16 16:10:00|90595.8|90570.8|90652.4|90627.4|90664.6|90635|90591|90542.4|1825
1605543300000|2020-11-16 16:15:00|90652.8|90627.8|90627.1|90602.1|90668.6|90643.6|90613|90576.8|1660
1605543600000|2020-11-16 16:20:00|90627.2|90602.2|90704.7|90679.7|90720.5|90683|90602.1|90577.1|1656
1605543900000|2020-11-16 16:25:00|90704.6|90679.6|90783.7|90758.7|90790.1|90761.6|90676|90643.3|1703
1605544200000|2020-11-16 16:30:00|90797.2|90747.2|90777.3|90752.3|90797.2|90771.5|90766|90729.9|1649
1605544500000|2020-11-16 16:35:00|90777.9|90752.9|90803.7|90778.7|90828.8|90792.9|90773.8|90748.8|1400
1605544800000|2020-11-16 16:40:00|90803.9|90778.9|90775.3|90750.3|90809.5|90782.2|90764.5|90734.8|1117
1605545100000|2020-11-16 16:45:00|90775.6|90750.6|90768.7|90743.7|90786.4|90751.6|90731.6|90700.6|1542
1605545400000|2020-11-16 16:50:00|90769.8|90744.8|90747.1|90722.1|90773|90748|90745.7|90706.4|1135
1605545700000|2020-11-16 16:55:00|90747|90722|90737.6|90712.6|90768.2|90733.6|90730.6|90698.6|1231
1605546000000|2020-11-16 17:00:00|90737.5|90712.5|90711.6|90686.6|90761.5|90727.4|90707.2|90667.8|1178
1605546300000|2020-11-16 17:05:00|90710.1|90685.1|90729.1|90704.1|90773.5|90736.6|90709.5|90679.4|1118
1605546600000|2020-11-16 17:10:00|90728.5|90703.5|90731.6|90706.6|90742.1|90713.7|90724.5|90685.3|1058
1605546900000|2020-11-16 17:15:00|90731.9|90706.9|90720.6|90695.6|90744|90713.6|90716|90681.1|989
1605547200000|2020-11-16 17:20:00|90720.2|90695.2|90736.4|90711.4|90743.8|90714.7|90717.8|90686.5|1021
1605547500000|2020-11-16 17:25:00|90736.2|90711.2|90777.4|90727.4|90777.4|90727.4|90732|90705.3|1046
1605547800000|2020-11-16 17:30:00|90776.9|90726.9|90701.9|90676.9|90790.9|90760.5|90701.6|90665.6|983
1605548100000|2020-11-16 17:35:00|90702|90677|90708.6|90683.6|90727.9|90687.6|90699.6|90663.6|884
1605548400000|2020-11-16 17:40:00|90707.4|90682.4|90724.1|90699.1|90748.3|90712.7|90706.8|90677.7|1028
1605548700000|2020-11-16 17:45:00|90722.6|90697.6|90720.9|90695.9|90746|90721|90715.2|90689.2|1031
1605549000000|2020-11-16 17:50:00|90720.6|90695.6|90738.5|90713.5|90759.4|90723.2|90711.4|90675.4|1183
1605549300000|2020-11-16 17:55:00|90738.7|90713.7|90723.4|90698.4|90765.7|90729.4|90710|90677.6|1317
1605549600000|2020-11-16 18:00:00|90723.8|90698.8|90768.1|90743.1|90796.3|90757.9|90720.1|90694.3|1097
1605549900000|2020-11-16 18:05:00|90768.7|90743.7|90781.2|90756.2|90793.7|90757.1|90765.6|90724.6|881
1605550200000|2020-11-16 18:10:00|90780.6|90755.6|90801.2|90776.2|90835.5|90795.6|90779.1|90739.6|874
1605550500000|2020-11-16 18:15:00|90800.4|90775.4|90786.5|90761.5|90807.4|90777.5|90782.5|90755|778
1605550800000|2020-11-16 18:20:00|90786.1|90761.1|90865.3|90815.3|90867.4|90817.4|90784.1|90759.1|928
1605551100000|2020-11-16 18:25:00|90864.2|90814.2|90914.6|90864.6|90922.1|90873|90846.8|90810.5|1162
1605551400000|2020-11-16 18:30:00|90914.7|90864.7|90838.2|90788.2|90925.2|90882.5|90837|90787|1276
1605551700000|2020-11-16 18:35:00|90837.2|90787.2|90836.1|90786.1|90853.9|90814.9|90807.9|90766.9|979
1605552000000|2020-11-16 18:40:00|90836.5|90786.5|90879.5|90854.5|90895.4|90859.7|90836.4|90786.4|1147
1605552300000|2020-11-16 18:45:00|90890.8|90840.8|90884|90859|90902.5|90866.9|90872.5|90836.6|1200
1605552600000|2020-11-16 18:50:00|90885.4|90860.4|90858|90808|90885.4|90860.4|90846.3|90807.6|1161
1605552900000|2020-11-16 18:55:00|90859|90809|90850.1|90825.1|90863.8|90832.4|90827|90785.7|1246
1605553200000|2020-11-16 19:00:00|90850.4|90825.4|90899|90874|90930.6|90892.9|90850.4|90825.4|1224
1605553500000|2020-11-16 19:05:00|90899.3|90874.3|90834.4|90809.4|90905.6|90874.8|90833.7|90801.2|1081
1605553800000|2020-11-16 19:10:00|90834.5|90809.5|90807.1|90757.1|90841.6|90816.6|90799|90753.5|1087
1605554100000|2020-11-16 19:15:00|90806.5|90756.5|90812.2|90787.2|90824|90795.9|90789.8|90754.2|1102
1605554400000|2020-11-16 19:20:00|90811.9|90786.9|90747.5|90722.5|90820.3|90791.2|90746.8|90713.8|1145
1605554700000|2020-11-16 19:25:00|90748.4|90723.4|90778.1|90753.1|90792|90755.4|90736|90699.7|1079
1605555000000|2020-11-16 19:30:00|90777.8|90752.8|90792.1|90767.1|90815.2|90777.5|90772.4|90739.6|1062
1605555300000|2020-11-16 19:35:00|90791.9|90766.9|90798.5|90773.5|90812.6|90782.4|90791.9|90758|1067
1605555600000|2020-11-16 19:40:00|90798.2|90773.2|90809.2|90784.2|90823.8|90791.6|90795.7|90764.8|1060
1605555900000|2020-11-16 19:45:00|90810.2|90785.2|90823.1|90798.1|90837|90807.7|90798.7|90763.1|1144
1605556200000|2020-11-16 19:50:00|90823.3|90798.3|90807.1|90782.1|90833.7|90802.3|90794.7|90757.9|1210
1605556500000|2020-11-16 19:55:00|90807.2|90782.2|90805.7|90780.7|90827.1|90789.6|90796.8|90762|957
1605556800000|2020-11-16 20:00:00|90804.7|90779.7|90800.3|90775.3|90833.2|90797.6|90783.5|90752.1|1248
1605557100000|2020-11-16 20:05:00|90800|90775|90786.9|90761.9|90811.6|90779.3|90784.6|90750.4|946
1605557400000|2020-11-16 20:10:00|90786.3|90761.3|90792.9|90767.9|90805.1|90773.3|90780.7|90745.1|855
1605557700000|2020-11-16 20:15:00|90793.7|90768.7|90807|90757|90807|90777.1|90787.8|90753.5|579
1605558000000|2020-11-16 20:20:00|90793.7|90768.7|90783.3|90758.3|90800.8|90772.9|90781|90749.1|617
1605558300000|2020-11-16 20:25:00|90783|90758|90787.5|90762.5|90809.5|90766.5|90780.8|90747.1|624
1605558600000|2020-11-16 20:30:00|90787.8|90762.8|90759.7|90709.7|90806.9|90764.9|90746.1|90706.7|716
1605558900000|2020-11-16 20:35:00|90759.9|90709.9|90746.5|90721.5|90773.2|90733.6|90742.2|90704|692
1605559200000|2020-11-16 20:40:00|90759.6|90709.6|90713.9|90663.9|90769.6|90719.6|90713.5|90663.5|789
1605559500000|2020-11-16 20:45:00|90714.5|90664.5|90701.4|90651.4|90720.8|90678|90694.4|90644.4|781
1605559800000|2020-11-16 20:50:00|90701.7|90651.7|90709.3|90659.3|90712.4|90667.9|90692.4|90649.1|569
1605560100000|2020-11-16 20:55:00|90710.7|90660.7|90689.4|90639.4|90729.3|90679.3|90688.4|90638.4|910
1605560400000|2020-11-16 21:00:00|90689.3|90639.3|90678.2|90628.2|90695.7|90645.7|90638.6|90588.6|1019
1605560700000|2020-11-16 21:05:00|90678|90628|90679.9|90629.9|90686.4|90636.4|90660.8|90610.8|767
1605561000000|2020-11-16 21:10:00|90678.8|90628.8|90678.2|90628.2|90683.8|90633.8|90669.9|90619.9|629
1605561300000|2020-11-16 21:15:00|90675.2|90625.2|90675.2|90625.2|90689.6|90645.5|90663.1|90622.5|617
1605561600000|2020-11-16 21:20:00|90674.8|90624.8|90620.8|90570.8|90677.4|90627.4|90612.5|90562.5|710
1605561900000|2020-11-16 21:25:00|90621|90571|90609.6|90559.6|90630.4|90580.4|90608.4|90558.4|843
1605562200000|2020-11-16 21:30:00|90609.2|90559.2|90607.9|90557.9|90626|90576|90594.1|90544.1|814
1605562500000|2020-11-16 21:35:00|90607.8|90557.8|90603|90553|90619.8|90569.8|90597.2|90547.2|752
1605562800000|2020-11-16 21:40:00|90602.8|90552.8|90585.9|90535.9|90603|90553|90578.1|90528.1|761
1605563100000|2020-11-16 21:45:00|90582.7|90532.7|90570.5|90520.5|90584.2|90534.2|90570.2|90520.2|697
1605563400000|2020-11-16 21:50:00|90570.1|90520.1|90575.2|90525.2|90576.3|90526.3|90562.3|90512.3|597
1605563700000|2020-11-16 21:55:00|90576.6|90526.6|90663.5|90470.9|90993.3|90556.6|90576.6|90183.2|1026
1605564000000|2020-11-16 22:00:00|90778.1|90315.7|90846.7|90481|90878.6|90481|90699|90233.6|109
1605564300000|2020-11-16 22:05:00|90916.9|90353.9|90885.7|90322.7|90947.3|90492|90811.6|90295.5|220
1605564600000|2020-11-16 22:10:00|90891.5|90328.5|90877.5|90314.5|90938.2|90512.6|90816|90276.4|196
1605564900000|2020-11-16 22:15:00|90883.2|90320.2|90824.7|90384.8|90929.7|90461.9|90800.3|90261.1|294
1605565200000|2020-11-16 22:20:00|90824.9|90385.6|90875.3|90416.5|90932.9|90487.4|90782|90327.2|178
1605565500000|2020-11-16 22:25:00|90882.4|90426|90837.7|90389|90938.2|90487.4|90768.2|90373.5|164
1605565800000|2020-11-16 22:30:00|90827.5|90398.2|90789.7|90439.5|90841.3|90459.9|90780.5|90380.1|325
1605566100000|2020-11-16 22:35:00|90795.9|90425.8|90794.8|90424.3|90810.2|90475.9|90773.9|90399.6|147
1605566400000|2020-11-16 22:40:00|90768.2|90487.4|90806.9|90407.1|90809.4|90487.4|90768.2|90404.3|182
1605566700000|2020-11-16 22:45:00|90791.6|90447.5|90781.6|90482.6|90811.1|90494.1|90754.2|90406.1|286
1605567000000|2020-11-16 22:50:00|90782.6|90483.9|90756.5|90534|90794.8|90534.7|90708|90466.5|233
1605567300000|2020-11-16 22:55:00|90720.6|90537.7|90777.1|90479|90795.5|90537.7|90720.6|90473.6|252
1605567600000|2020-11-16 23:00:00|90762.9|90493.6|90708.7|90499.4|90807.5|90534.4|90693.7|90474|582
1605567900000|2020-11-16 23:05:00|90709.2|90499.8|90673.7|90515.5|90717.4|90612.8|90661|90487|923
1605568200000|2020-11-16 23:10:00|90672.6|90517.8|90593.5|90543.5|90675.4|90551.1|90585.8|90488|979
1605568500000|2020-11-16 23:15:00|90593.8|90543.8|90727.3|90497.8|90868.7|90553.3|90591.9|90483.3|869
1605568800000|2020-11-16 23:20:00|90738.5|90494.8|90741.4|90495.6|90768.3|90536.1|90712.7|90481.4|675
1605569100000|2020-11-16 23:25:00|90736.6|90500.2|90645.3|90501|90762.1|90568.5|90603.5|90469.5|792
1605569400000|2020-11-16 23:30:00|90645.6|90501.3|90627.4|90495.1|90659.2|90545.2|90591.6|90480.1|643
1605569700000|2020-11-16 23:35:00|90629.7|90494.2|90628|90493.2|90644.4|90545.5|90570.6|90484.9|607
1605570000000|2020-11-16 23:40:00|90585.8|90535.8|90583.4|90533.4|90639.3|90542.8|90582|90483.8|639
1605570300000|2020-11-16 23:45:00|90583.8|90533.8|90657.9|90487.3|90669.8|90566.3|90579.7|90482.3|618
1605570600000|2020-11-16 23:50:00|90652.3|90493|90630.9|90491.4|90664|90548.6|90589.1|90475.4|560
1605570900000|2020-11-16 23:55:00|90631|90491.5|90625.9|90495.8|90668.8|90550.2|90586.5|90477.8|626
1605571200000|2020-11-17 00:00:00|90632.8|90494.9|90614|90564|90661.2|90591.3|90598.4|90489.3|1044
1605571500000|2020-11-17 00:05:00|90615.7|90565.7|90608.7|90558.7|90618.6|90578.6|90591.1|90550.5|812
1605571800000|2020-11-17 00:10:00|90608.8|90558.8|90615.1|90565.1|90617.9|90572|90583.7|90533.7|707
1605572100000|2020-11-17 00:15:00|90615.5|90565.5|90614.2|90564.2|90618.1|90574.8|90595.3|90548.3|560
1605572400000|2020-11-17 00:20:00|90613.8|90563.8|90621.4|90571.4|90658.1|90608.1|90611.3|90561.3|1015
1605572700000|2020-11-17 00:25:00|90620.7|90570.7|90603.1|90553.1|90628.2|90578.2|90600.6|90550.6|781
1605573000000|2020-11-17 00:30:00|90603.8|90553.8|90602.4|90552.4|90611.1|90561.1|90593.2|90543.2|751
1605573300000|2020-11-17 00:35:00|90602.5|90552.5|90577.4|90527.4|90608|90558|90564.2|90514.2|797
1605573600000|2020-11-17 00:40:00|90576.9|90526.9|90602.3|90552.3|90606.2|90556.2|90570.4|90526.9|515
1605573900000|2020-11-17 00:45:00|90602.5|90552.5|90664|90614|90665.7|90615.7|90594.6|90544.6|778
1605574200000|2020-11-17 00:50:00|90664.5|90614.5|90696.8|90646.8|90713.4|90663.5|90658.7|90608.7|826
1605574500000|2020-11-17 00:55:00|90697|90647|90684.7|90634.7|90741.2|90691.2|90680.2|90630.2|1018
1605574800000|2020-11-17 01:00:00|90684.6|90634.6|90693.5|90643.5|90693.5|90643.5|90633.5|90583.5|1036
1605575100000|2020-11-17 01:05:00|90692.8|90642.8|90662.6|90612.6|90700.2|90650.2|90649.5|90599.5|864
1605575400000|2020-11-17 01:10:00|90662.3|90612.3|90669.3|90619.3|90671.1|90621.1|90654.9|90604.9|811
1605575700000|2020-11-17 01:15:00|90670|90620|90660.6|90610.6|90670.3|90620.3|90631.5|90581.5|1009
1605576000000|2020-11-17 01:20:00|90660.3|90610.3|90740.3|90690.3|90765.4|90690.3|90650.4|90600.4|913
1605576300000|2020-11-17 01:25:00|90742.2|90692.2|90724|90674|90789.6|90702.1|90687.4|90637.4|1360
1605576600000|2020-11-17 01:30:00|90724.4|90674.4|90719.8|90669.8|90725.3|90675.3|90709.1|90659.1|869
1605576900000|2020-11-17 01:35:00|90719.4|90669.4|90703.9|90653.9|90727.5|90677.5|90699.2|90649.2|794
1605577200000|2020-11-17 01:40:00|90703.7|90653.7|90728.6|90678.6|90728.8|90678.8|90699.4|90649.4|875
1605577500000|2020-11-17 01:45:00|90729|90679|90719.5|90669.5|90730.2|90680.2|90702.6|90660|880
1605577800000|2020-11-17 01:50:00|90719.2|90669.2|90765.3|90715.3|90774.4|90724.4|90718|90668|963
1605578100000|2020-11-17 01:55:00|90765.4|90715.4|90753.2|90703.2|90766.4|90716.4|90738|90688|1022
1605578400000|2020-11-17 02:00:00|90753.4|90703.4|90728.7|90678.7|90753.8|90703.8|90707|90668.5|805
1605578700000|2020-11-17 02:05:00|90729.1|90679.1|90740.9|90690.9|90746.1|90696.1|90712.5|90675.3|872
1605579000000|2020-11-17 02:10:00|90740.7|90690.7|90725.1|90675.1|90745.9|90695.9|90712.4|90663.1|970
1605579300000|2020-11-17 02:15:00|90725.8|90675.8|90723.6|90673.6|90735.4|90690.4|90694.4|90659.5|834
1605579600000|2020-11-17 02:20:00|90721.6|90671.6|90675.1|90625.1|90729.4|90686.9|90674.6|90624.6|1092
1605579900000|2020-11-17 02:25:00|90675|90625|90672.2|90622.2|90682.1|90632.1|90648.9|90608.3|690
1605580200000|2020-11-17 02:30:00|90671.6|90621.6|90685.1|90635.1|90685.1|90638|90649.6|90612.4|686
1605580500000|2020-11-17 02:35:00|90686.4|90636.4|90669.5|90619.5|90686.4|90643|90656|90615.5|636
1605580800000|2020-11-17 02:40:00|90670.3|90620.3|90659.6|90609.6|90677|90631.9|90641.2|90606.4|558
1605581100000|2020-11-17 02:45:00|90659.3|90609.3|90642.1|90617.1|90664.1|90628.4|90634.4|90598.6|458
1605581400000|2020-11-17 02:50:00|90640.2|90615.2|90685.2|90635.2|90690.2|90647.7|90640.2|90603.7|792
1605581700000|2020-11-17 02:55:00|90685.7|90635.7|90706.3|90656.3|90723.8|90673.8|90685.7|90635.7|1020
1605582000000|2020-11-17 03:00:00|90707.2|90657.2|90696.7|90646.7|90716.3|90666.3|90691.8|90641.8|883
1605582300000|2020-11-17 03:05:00|90696.6|90646.6|90701.9|90651.9|90708|90658|90691.8|90641.8|752
1605582600000|2020-11-17 03:10:00|90700.4|90650.4|90687.2|90637.2|90700.7|90650.7|90680.6|90630.6|520
1605582900000|2020-11-17 03:15:00|90688|90638|90693.3|90643.3|90701.4|90652.6|90665.8|90632.1|587
1605583200000|2020-11-17 03:20:00|90693.1|90643.1|90683.6|90633.6|90698|90653.1|90666.8|90631.8|843
1605583500000|2020-11-17 03:25:00|90683.5|90633.5|90693.5|90643.5|90698.2|90658.1|90671|90630.8|688
1605583800000|2020-11-17 03:30:00|90696.5|90646.5|90687.5|90637.5|90696.9|90653.2|90667.9|90631.3|538
1605584100000|2020-11-17 03:35:00|90688.3|90638.3|90688.5|90638.5|90691.2|90653.3|90666.3|90632.1|529
1605584400000|2020-11-17 03:40:00|90688.4|90638.4|90710.6|90660.6|90712.3|90662.3|90668.6|90627.7|567
1605584700000|2020-11-17 03:45:00|90710.9|90660.9|90708.3|90658.3|90714.3|90664.3|90701|90651|686
1605585000000|2020-11-17 03:50:00|90707.5|90657.5|90710.4|90660.4|90716|90668.6|90692|90654|527
1605585300000|2020-11-17 03:55:00|90709.9|90659.9|90710.5|90660.5|90716.8|90673.5|90690.5|90650.2|525
1605585600000|2020-11-17 04:00:00|90712.5|90662.5|90712|90662|90732.5|90682.5|90702.2|90657|758
1605585900000|2020-11-17 04:05:00|90712.1|90662.1|90705.4|90655.4|90716|90674.4|90688.9|90651.2|505
1605586200000|2020-11-17 04:10:00|90705.3|90655.3|90701.5|90651.5|90713|90665.9|90689.8|90644.5|624
1605586500000|2020-11-17 04:15:00|90700.6|90650.6|90703.5|90653.5|90708.1|90661|90683.5|90648.1|481
1605586800000|2020-11-17 04:20:00|90702|90652|90699.1|90649.1|90717.1|90667.1|90692.5|90642.5|461
1605587100000|2020-11-17 04:25:00|90700.9|90650.9|90712.2|90662.2|90713.7|90668|90689.9|90650.1|468
1605587400000|2020-11-17 04:30:00|90711.6|90661.6|90712.8|90662.8|90720.5|90677.9|90697|90656.7|489
1605587700000|2020-11-17 04:35:00|90712.2|90662.2|90712|90662|90713.1|90666.9|90685.9|90652.4|591
1605588000000|2020-11-17 04:40:00|90711.9|90661.9|90722.7|90672.7|90730.1|90680.1|90706.6|90656.6|580
1605588300000|2020-11-17 04:45:00|90722.8|90672.8|90707.8|90657.8|90723.3|90677.2|90698.2|90656.5|530
1605588600000|2020-11-17 04:50:00|90706.4|90656.4|90711.2|90661.2|90725.6|90675.6|90705.9|90655.9|581
1605588900000|2020-11-17 04:55:00|90712.9|90662.9|90709.6|90659.6|90723.6|90684.9|90698|90654.7|581
1605589200000|2020-11-17 05:00:00|90709.5|90659.5|90789.7|90739.7|90792|90742|90695.2|90654.6|703
1605589500000|2020-11-17 05:05:00|90789.4|90739.4|90778.6|90728.6|90795.4|90745.4|90746.6|90696.6|1014
1605589800000|2020-11-17 05:10:00|90777.5|90727.5|90760|90710|90778.3|90728.3|90747.8|90697.8|767
1605590100000|2020-11-17 05:15:00|90760.1|90710.1|90769.3|90719.3|90773.3|90723.3|90745.1|90695.1|1042
1605590400000|2020-11-17 05:20:00|90766.7|90716.7|90774|90724|90785|90735|90756|90706|877
1605590700000|2020-11-17 05:25:00|90774.3|90724.3|90777.2|90727.2|90817.5|90757.5|90751.8|90687|902
1605591000000|2020-11-17 05:30:00|90777.7|90727.7|90790.7|90740.7|90794.6|90744.6|90762.9|90712.9|1041
1605591300000|2020-11-17 05:35:00|90792.3|90742.3|90793.1|90743.1|90802.7|90752.7|90788.5|90738.5|683
1605591600000|2020-11-17 05:40:00|90791.1|90741.1|90781.3|90731.3|90798.7|90748.7|90777.4|90727.4|829
1605591900000|2020-11-17 05:45:00|90781.8|90731.8|90777.8|90727.8|90789.2|90739.2|90775.7|90725.7|565
1605592200000|2020-11-17 05:50:00|90778|90728|90771.5|90721.5|90778.7|90728.7|90762.4|90712.4|697
1605592500000|2020-11-17 05:55:00|90771.4|90721.4|90782.2|90732.2|90797.5|90747.5|90768.6|90718.6|859
1605592800000|2020-11-17 06:00:00|90783.4|90733.4|90808.9|90758.9|90811.3|90761.3|90765.9|90730.7|863
1605593100000|2020-11-17 06:05:00|90811.3|90761.3|90825.8|90775.8|90829.5|90783.9|90797.7|90747.7|1002
1605593400000|2020-11-17 06:10:00|90826.1|90776.1|90810.1|90760.1|90832.1|90785.5|90798.3|90755.7|790
1605593700000|2020-11-17 06:15:00|90809.4|90759.4|90800.7|90750.7|90814.5|90765.2|90779.6|90741.1|583
1605594000000|2020-11-17 06:20:00|90800.8|90750.8|90795.8|90745.8|90806.1|90756.1|90792.3|90742.3|558
1605594300000|2020-11-17 06:25:00|90798.4|90748.4|90799.4|90749.4|90803.2|90759.6|90776.8|90740.1|603
1605594600000|2020-11-17 06:30:00|90799.1|90749.1|90768.7|90718.7|90801.3|90755.9|90754.8|90715.4|860
1605594900000|2020-11-17 06:35:00|90769.9|90719.9|90786.3|90736.3|90796.9|90746.9|90757.6|90718.1|636
1605595200000|2020-11-17 06:40:00|90787.9|90737.9|90789.3|90739.3|90789.3|90749.4|90761.4|90715.7|687
1605595500000|2020-11-17 06:45:00|90788.2|90738.2|90787.8|90737.8|90801|90751|90784.3|90734.3|827
1605595800000|2020-11-17 06:50:00|90787.9|90737.9|90775.1|90725.1|90794.6|90744.6|90760.3|90722.5|842
1605596100000|2020-11-17 06:55:00|90775.8|90725.8|91124.8|90561.8|91144.5|90746.4|90738.5|90553.2|958
1605596400000|2020-11-17 07:00:00|91137.9|90574.9|90719|90669|91238|90909|90688.2|90518.6|1569
1605596700000|2020-11-17 07:05:00|90716.1|90666.1|90717.8|90667.8|90721.7|90682.4|90665.1|90629.6|974
1605597000000|2020-11-17 07:10:00|90714.8|90664.8|90681.5|90631.5|90720.4|90680.9|90667.5|90630.1|671
1605597300000|2020-11-17 07:15:00|90681.4|90631.4|90600.6|90575.6|90683.2|90647|90599.5|90574.5|1026
1605597600000|2020-11-17 07:20:00|90605|90580|90714.7|90689.7|90751.7|90715.5|90600.9|90575.9|1354
1605597900000|2020-11-17 07:25:00|90713.6|90688.6|90754.8|90729.8|90770.4|90732.6|90697.3|90661.4|1682
1605598200000|2020-11-17 07:30:00|90755.9|90730.9|90791.8|90766.8|90804.8|90779.8|90737.5|90712.5|1675
1605598500000|2020-11-17 07:35:00|90793|90768|90804.1|90779.1|90836.2|90809.8|90764.7|90729.5|1831
1605598800000|2020-11-17 07:40:00|90804|90779|90842.1|90817.1|90881.8|90853.6|90804|90779|1712
1605599100000|2020-11-17 07:45:00|90844.2|90819.2|90817.8|90792.8|90867.8|90842.8|90790.5|90765.5|1729
1605599400000|2020-11-17 07:50:00|90816.8|90791.8|90838.8|90813.8|90847.1|90822.1|90802.4|90776.1|1470
1605599700000|2020-11-17 07:55:00|90837.6|90812.6|90892.6|90867.6|90892.6|90867.6|90815.5|90790.5|1680
1605600000000|2020-11-17 08:00:00|90889.3|90864.3|90721|90696|90929.1|90904.1|90711.1|90686.1|1799
1605600300000|2020-11-17 08:05:00|90720.9|90695.9|90635.2|90610.2|90733|90698.3|90611.8|90578.2|1797
1605600600000|2020-11-17 08:10:00|90635.5|90610.5|90577.8|90552.8|90635.5|90610.5|90570.4|90545.4|1632
1605600900000|2020-11-17 08:15:00|90577.7|90552.7|90563|90538|90578.3|90553.3|90519.7|90477.2|1673
1605601200000|2020-11-17 08:20:00|90563.2|90538.2|90508.3|90483.3|90570.3|90545.3|90493.3|90468.3|1395
1605601500000|2020-11-17 08:25:00|90507.3|90482.3|90503.1|90478.1|90519.9|90490.5|90462.9|90437.9|1398
1605601800000|2020-11-17 08:30:00|90503|90478|90412.9|90387.9|90503.4|90478.4|90401.5|90376.5|1445
1605602100000|2020-11-17 08:35:00|90412.8|90387.8|90434.5|90409.5|90488.6|90454.7|90409.7|90384.7|1705
1605602400000|2020-11-17 08:40:00|90433.8|90408.8|90415|90390|90484.2|90454.1|90385.5|90360.5|1613
1605602700000|2020-11-17 08:45:00|90415.1|90390.1|90409.1|90384.1|90440.4|90415.4|90372.4|90347.4|1392
1605603000000|2020-11-17 08:50:00|90408.8|90383.8|90408.7|90358.7|90416.2|90384.8|90363|90331|1634
1605603300000|2020-11-17 08:55:00|90407.4|90357.4|90447|90397|90471.5|90434.3|90388.5|90354.8|1886
1605603600000|2020-11-17 09:00:00|90447.1|90397.1|90375|90350|90479.1|90440.1|90339.4|90314.4|1812
1605603900000|2020-11-17 09:05:00|90375.1|90350.1|90391|90366|90405.8|90380.8|90340.6|90315.6|1558
1605604200000|2020-11-17 09:10:00|90390.3|90365.3|90302.5|90277.5|90413.6|90388.6|90294.2|90269.2|1486
1605604500000|2020-11-17 09:15:00|90302.8|90277.8|90308.3|90283.3|90346.1|90321.1|90280.5|90255.5|1492
1605604800000|2020-11-17 09:20:00|90307.8|90282.8|90370.4|90345.4|90374.8|90349.8|90286.1|90261.1|1479
1605605100000|2020-11-17 09:25:00|90371.2|90346.2|90376|90351|90386.5|90361.5|90344|90319|1233
1605605400000|2020-11-17 09:30:00|90376.2|90351.2|90347|90322|90388.5|90363.5|90343.8|90318.8|1180
1605605700000|2020-11-17 09:35:00|90346.2|90321.2|90315.5|90290.5|90348.8|90323.8|90278.8|90253.8|1314
1605606000000|2020-11-17 09:40:00|90314.3|90289.3|90350.3|90325.3|90364.7|90339.7|90309.9|90284.9|1311
1605606300000|2020-11-17 09:45:00|90350.1|90325.1|90389.3|90364.3|90406.2|90379.5|90339.4|90314.4|1413
1605606600000|2020-11-17 09:50:00|90389.8|90364.8|90415|90390|90442.3|90407|90382.5|90350.3|1466
1605606900000|2020-11-17 09:55:00|90415.3|90390.3|90462.1|90412.1|90482.2|90443.1|90401.3|90376.1|1523
1605607200000|2020-11-17 10:00:00|90462.4|90412.4|90408|90383|90513.3|90472.6|90401.7|90367.9|1364
1605607500000|2020-11-17 10:05:00|90407.8|90382.8|90438.2|90413.2|90452.2|90417.3|90404.5|90373.2|1471
1605607800000|2020-11-17 10:10:00|90436.7|90411.7|90439.3|90414.3|90464.6|90431.9|90433.2|90400.4|1082
1605608100000|2020-11-17 10:15:00|90439.4|90414.4|90407.1|90382.1|90469|90444|90378|90349.9|1296
1605608400000|2020-11-17 10:20:00|90407.6|90382.6|90415|90365|90496.5|90464.4|90351.3|90316.5|1634
1605608700000|2020-11-17 10:25:00|90415.5|90365.5|90482.4|90457.4|90521.7|90488|90409.2|90365.5|1559
1605609000000|2020-11-17 10:30:00|90475.8|90450.8|90491.6|90466.6|90491.7|90466.7|90427.1|90402.1|1323
1605609300000|2020-11-17 10:35:00|90492.5|90467.5|90448.4|90423.4|90543.4|90510.5|90447.6|90422.6|1327
1605609600000|2020-11-17 10:40:00|90449.1|90424.1|90443.3|90418.3|90470.9|90443.7|90397.2|90372.2|1291
1605609900000|2020-11-17 10:45:00|90443.5|90418.5|90486.9|90461.9|90496|90464.3|90440.9|90413.2|1267
1605610200000|2020-11-17 10:50:00|90487.5|90462.5|90485.1|90460.1|90487.5|90462.5|90431.8|90393.8|1451
1605610500000|2020-11-17 10:55:00|90485.3|90460.3|90405|90380|90490.5|90465.5|90390.3|90365.3|1256
1605610800000|2020-11-17 11:00:00|90404|90379|90399.7|90374.7|90445.2|90420.2|90372.5|90347.5|1296
1605611100000|2020-11-17 11:05:00|90399.9|90374.9|90428.8|90403.8|90435.4|90406|90373.8|90348.8|1358
1605611400000|2020-11-17 11:10:00|90428.5|90403.5|90452.7|90427.7|90516.1|90491.1|90427.5|90402.5|1484
1605611700000|2020-11-17 11:15:00|90451.7|90426.7|90386.1|90361.1|90451.7|90426.7|90364.7|90339.7|1617
1605612000000|2020-11-17 11:20:00|90387.8|90362.8|90368.6|90343.6|90394.3|90369.3|90368.6|90343.6|1222
1605612300000|2020-11-17 11:25:00|90366.9|90341.9|90371.4|90346.4|90401.5|90376.5|90362.4|90337.4|1187
1605612600000|2020-11-17 11:30:00|90371.3|90346.3|90384.7|90359.7|90415.1|90390.1|90362.1|90337.1|1243
1605612900000|2020-11-17 11:35:00|90385.1|90360.1|90411.7|90386.7|90416.1|90391.1|90370.8|90345.8|1197
1605613200000|2020-11-17 11:40:00|90411.6|90386.6|90497.6|90472.6|90499.7|90474.7|90411.3|90386.3|1402
1605613500000|2020-11-17 11:45:00|90497.7|90472.7|90435.6|90410.6|90497.7|90472.7|90432|90407|1017
1605613800000|2020-11-17 11:50:00|90435.5|90410.5|90516|90491|90520.9|90495.9|90431|90406|1013
1605614100000|2020-11-17 11:55:00|90515.3|90490.3|90455.2|90430.2|90516.8|90491.8|90451.6|90426.6|1368
1605614400000|2020-11-17 12:00:00|90457.2|90432.2|90525.2|90500.2|90529.7|90504.7|90450.6|90425.6|1484
1605614700000|2020-11-17 12:05:00|90525.1|90500.1|90625.5|90600.5|90626.2|90601.2|90523.4|90498.4|1466
1605615000000|2020-11-17 12:10:00|90625.7|90600.7|90599.4|90574.4|90641.5|90616.5|90573.3|90548.3|1345
1605615300000|2020-11-17 12:15:00|90599.3|90574.3|90560.8|90535.8|90602.7|90577.7|90554.2|90529.2|1290
1605615600000|2020-11-17 12:20:00|90560.1|90535.1|90653.3|90628.3|90660.2|90635.2|90552.4|90525.5|1436
1605615900000|2020-11-17 12:25:00|90653.2|90628.2|90649.4|90624.4|90686.9|90661.9|90621.4|90596.4|1422
1605616200000|2020-11-17 12:30:00|90648.2|90623.2|90641.9|90616.9|90670.1|90645.1|90622.6|90597.6|1416
1605616500000|2020-11-17 12:35:00|90642.2|90617.2|90693.7|90668.7|90730.4|90705.4|90624.5|90599.5|1599
1605616800000|2020-11-17 12:40:00|90693.8|90668.8|90670.7|90645.7|90756|90731|90666.4|90641.4|1504
1605617100000|2020-11-17 12:45:00|90671.8|90646.8|90723|90698|90736.1|90711.1|90665.3|90640.3|1249
1605617400000|2020-11-17 12:50:00|90723.4|90698.4|90694.1|90669.1|90737.3|90712.3|90689.6|90664.6|1466
1605617700000|2020-11-17 12:55:00|90694.4|90669.4|90584.8|90559.8|90694.4|90669.4|90584.3|90559.3|1579
1605618000000|2020-11-17 13:00:00|90584.5|90559.5|90555.4|90530.4|90635.6|90610.6|90524.3|90499.3|1692
1605618300000|2020-11-17 13:05:00|90555.7|90530.7|90634.6|90609.6|90668.4|90643.4|90555.7|90530.7|1737
1605618600000|2020-11-17 13:10:00|90635.4|90610.4|90637.7|90612.7|90668.9|90643.9|90593.8|90568.8|1562
1605618900000|2020-11-17 13:15:00|90637|90612|90684.6|90659.6|90684.6|90659.6|90622.3|90597.3|1566
1605619200000|2020-11-17 13:20:00|90683.5|90658.5|90639.7|90614.7|90693.2|90668.2|90635.9|90610.9|1537
1605619500000|2020-11-17 13:25:00|90641|90616|90649.6|90599.6|90671.8|90642.7|90629.9|90598.6|1618
1605619800000|2020-11-17 13:30:00|90651.4|90601.4|90750.9|90725.9|90752.5|90727.5|90624.8|90592.8|1958
1605620100000|2020-11-17 13:35:00|90752.3|90727.3|90664.8|90639.8|90846.9|90808.1|90659.6|90627.9|1877
1605620400000|2020-11-17 13:40:00|90665.5|90640.5|90609.2|90584.2|90670.9|90645.9|90574.7|90549.7|1513
1605620700000|2020-11-17 13:45:00|90609.6|90584.6|90539.8|90514.8|90609.8|90584.8|90525.7|90500.7|1673
1605621000000|2020-11-17 13:50:00|90539.3|90514.3|90548.5|90523.5|90573.9|90538.8|90518.2|90484.9|1585
1605621300000|2020-11-17 13:55:00|90548.2|90523.2|90541.7|90516.7|90558.9|90532.2|90518.1|90484.9|1488
1605621600000|2020-11-17 14:00:00|90541.2|90516.2|90551.3|90526.3|90588.7|90560.9|90537.5|90511.9|1543
1605621900000|2020-11-17 14:05:00|90551.4|90526.4|90585.8|90560.8|90617|90592|90545.1|90520.1|1444
1605622200000|2020-11-17 14:10:00|90585.6|90560.6|90625.9|90600.9|90665.7|90631.8|90571.8|90546.8|1729
1605622500000|2020-11-17 14:15:00|90635.7|90585.7|90610.6|90585.6|90689.7|90664.7|90610.6|90575.3|1741
1605622800000|2020-11-17 14:20:00|90608.4|90583.4|90663.2|90638.2|90684|90646.5|90600.3|90575.3|1658
1605623100000|2020-11-17 14:25:00|90663.3|90638.3|90631.1|90606.1|90664.5|90639.5|90593.9|90558|1451
1605623400000|2020-11-17 14:30:00|90632.4|90607.4|90597.9|90572.9|90641.2|90607.8|90553.6|90528.6|1838
1605623700000|2020-11-17 14:35:00|90597.7|90572.7|90659.9|90634.9|90707.4|90682.4|90590.6|90565.6|1755
1605624000000|2020-11-17 14:40:00|90659.5|90634.5|90669.5|90644.5|90670|90645|90627.1|90602.1|1678
1605624300000|2020-11-17 14:45:00|90670|90645|90606.3|90581.3|90690.7|90665.6|90595.1|90570.1|1876
1605624600000|2020-11-17 14:50:00|90605.8|90580.8|90671|90646|90676.1|90651.1|90590|90565|1934
1605624900000|2020-11-17 14:55:00|90670.7|90645.7|90639.9|90614.9|90692.8|90667.8|90608.5|90583.5|1846
1605625200000|2020-11-17 15:00:00|90641.5|90616.5|90666.7|90641.7|90705.3|90680.3|90640|90615|1705
1605625500000|2020-11-17 15:05:00|90667.1|90642.1|90652.2|90627.2|90674.6|90649.6|90619.5|90587.7|1721
1605625800000|2020-11-17 15:10:00|90651.6|90626.6|90592.3|90567.3|90661.1|90636.1|90578.4|90553.4|1575
1605626100000|2020-11-17 15:15:00|90592.7|90567.7|90566.6|90541.6|90599.2|90574.2|90544.7|90510.6|1841
1605626400000|2020-11-17 15:20:00|90566.8|90541.8|90520.6|90495.6|90600|90562.5|90495.4|90458|1979
1605626700000|2020-11-17 15:25:00|90520.9|90495.9|90680.7|90655.7|90680.7|90655.7|90520.4|90487.6|1802
1605627000000|2020-11-17 15:30:00|90678.6|90653.6|90742.6|90717.6|90785.2|90736.5|90647.1|90609.3|1792
1605627300000|2020-11-17 15:35:00|90740.9|90715.9|90757.8|90732.8|90763.9|90732.9|90715.3|90673.7|1504
1605627600000|2020-11-17 15:40:00|90757.6|90732.6|90672.5|90647.5|90770.7|90738.5|90671.6|90643.3|1767
1605627900000|2020-11-17 15:45:00|90671.5|90646.5|90673.4|90623.4|90714.8|90665.6|90652.6|90614.8|1755
1605628200000|2020-11-17 15:50:00|90674.5|90624.5|90639.5|90614.5|90715.8|90677.3|90632.3|90589.3|1850
1605628500000|2020-11-17 15:55:00|90639.7|90614.7|90689.4|90664.4|90732.4|90701.2|90632.6|90607.6|1681
1605628800000|2020-11-17 16:00:00|90688.3|90663.3|90714.8|90689.8|90731.1|90692|90622.9|90583.5|1798
1605629100000|2020-11-17 16:05:00|90714.6|90689.6|90719.6|90694.6|90745.7|90705.9|90679.7|90650|1760
1605629400000|2020-11-17 16:10:00|90718.3|90693.3|90712.9|90687.9|90732|90703.7|90687.7|90643.8|1722
1605629700000|2020-11-17 16:15:00|90713.1|90688.1|90751.1|90726.1|90768.5|90730.3|90690.2|90643.7|1615
1605630000000|2020-11-17 16:20:00|90751.5|90726.5|90699.1|90674.1|90757.8|90732.8|90668.6|90633.2|1601
1605630300000|2020-11-17 16:25:00|90699.2|90674.2|90707|90682|90741.1|90704.9|90687.7|90662.7|1613
1605630600000|2020-11-17 16:30:00|90707.7|90682.7|90696.4|90646.4|90726.6|90701.6|90657.5|90610.2|1687
1605630900000|2020-11-17 16:35:00|90698.1|90648.1|90692.4|90667.4|90730.4|90689.9|90670.1|90634.3|1451
1605631200000|2020-11-17 16:40:00|90692.5|90667.5|90685.9|90660.9|90718.5|90681.9|90674.4|90649.4|1178
1605631500000|2020-11-17 16:45:00|90685.6|90660.6|90684.7|90659.7|90707.6|90682.6|90671.8|90646.8|1357
1605631800000|2020-11-17 16:50:00|90684.3|90659.3|90667.9|90642.9|90690.5|90665.5|90666.5|90641.5|1491
1605632100000|2020-11-17 16:55:00|90667.6|90642.6|90696.6|90671.6|90702.5|90675.5|90667.2|90642.2|1504
1605632400000|2020-11-17 17:00:00|90707.7|90657.7|90727.8|90702.8|90741.1|90709.3|90684.9|90647.3|1440
1605632700000|2020-11-17 17:05:00|90728.1|90703.1|90729.9|90679.9|90739.9|90708.7|90713.3|90675|895
1605633000000|2020-11-17 17:10:00|90729.8|90679.8|90617.5|90567.5|90738.6|90713.6|90614.4|90564.4|1445
1605633300000|2020-11-17 17:15:00|90616.9|90566.9|90632.7|90582.7|90637|90597.9|90602.5|90556.7|1200
1605633600000|2020-11-17 17:20:00|90632.8|90582.8|90635|90585|90643.2|90605.2|90610.5|90571.7|1195
1605633900000|2020-11-17 17:25:00|90635.5|90585.5|90640.7|90615.7|90699.3|90660.3|90617.6|90579.2|1196
1605634200000|2020-11-17 17:30:00|90640.5|90615.5|90638.3|90613.3|90680|90639.4|90630.4|90605.4|1079
1605634500000|2020-11-17 17:35:00|90640.8|90615.8|90637.1|90587.1|90663.9|90638.9|90625.4|90584.6|1162
1605634800000|2020-11-17 17:40:00|90637.4|90587.4|90648.2|90598.2|90649.7|90607.8|90617.9|90579.6|1025
1605635100000|2020-11-17 17:45:00|90647.9|90597.9|90630.1|90605.1|90661.9|90626.8|90628.2|90587.7|1067
1605635400000|2020-11-17 17:50:00|90629.9|90604.9|90644.4|90594.4|90657.7|90620.3|90629.4|90590.6|809
1605635700000|2020-11-17 17:55:00|90644.3|90594.3|90638.8|90588.8|90648|90609.1|90626|90587.4|839
1605636000000|2020-11-17 18:00:00|90640.8|90590.8|90625|90575|90643.3|90605.1|90613.3|90568.7|983
1605636300000|2020-11-17 18:05:00|90624.9|90574.9|90624|90574|90631.7|90584.6|90601.8|90559.6|1125
1605636600000|2020-11-17 18:10:00|90624.5|90574.5|90625.4|90600.4|90661.3|90611.3|90608.8|90566.5|1213
1605636900000|2020-11-17 18:15:00|90626.3|90601.3|90624.9|90574.9|90643.2|90601.3|90614.8|90565.1|893
1605637200000|2020-11-17 18:20:00|90626|90576|90645.1|90595.1|90647.4|90597.4|90621.7|90571.7|966
1605637500000|2020-11-17 18:25:00|90643|90593|90645.6|90595.6|90654.4|90604.4|90634.2|90584.2|920
1605637800000|2020-11-17 18:30:00|90645.5|90595.5|90637.8|90587.8|90652.9|90602.9|90627.9|90577.9|886
1605638100000|2020-11-17 18:35:00|90637.3|90587.3|90632.3|90582.3|90641.9|90600.6|90621.6|90578.1|860
1605638400000|2020-11-17 18:40:00|90631.9|90581.9|90645.5|90595.5|90645.5|90604.8|90615.7|90574.4|729
1605638700000|2020-11-17 18:45:00|90645.4|90595.4|90632.2|90582.2|90653.3|90613.7|90630.1|90580.1|948
1605639000000|2020-11-17 18:50:00|90632.3|90582.3|90660.2|90635.2|90673.5|90646.6|90630.8|90580.8|1308
1605639300000|2020-11-17 18:55:00|90661.2|90636.2|90644|90619|90664.6|90639.6|90639|90601.5|969
1605639600000|2020-11-17 19:00:00|90645.9|90620.9|90648.3|90598.3|90659.4|90625.3|90624|90588.4|1561
1605639900000|2020-11-17 19:05:00|90647.8|90597.8|90646.6|90621.6|90665.1|90623|90627.8|90596.8|1065
1605640200000|2020-11-17 19:10:00|90645.8|90620.8|90541.1|90491.1|90650.2|90625.2|90535.6|90485.6|1216
1605640500000|2020-11-17 19:15:00|90541.4|90491.4|90540|90490|90551.4|90514.5|90522.6|90478.3|1459
1605640800000|2020-11-17 19:20:00|90540.6|90490.6|90523.8|90498.8|90545.7|90498.8|90487|90452.4|1728
1605641100000|2020-11-17 19:25:00|90523.3|90498.3|90535.4|90510.4|90566.8|90534.3|90520|90486.7|1220
1605641400000|2020-11-17 19:30:00|90536.3|90511.3|90537.5|90487.5|90553.4|90514.7|90527.9|90478.5|1061
1605641700000|2020-11-17 19:35:00|90535.9|90485.9|90532.6|90482.6|90535.9|90485.9|90522.9|90472.9|846
1605642000000|2020-11-17 19:40:00|90533.1|90483.1|90529.7|90504.7|90545.8|90508.4|90514.6|90475.8|751
1605642300000|2020-11-17 19:45:00|90530.9|90505.9|90539|90489|90545.7|90508.6|90521.2|90481.9|659
1605642600000|2020-11-17 19:50:00|90539.2|90489.2|90547.8|90497.8|90549.4|90499.4|90530.5|90480.5|1022
1605642900000|2020-11-17 19:55:00|90547.7|90497.7|90558.6|90508.6|90558.9|90508.9|90538.5|90488.5|1151
1605643200000|2020-11-17 20:00:00|90558.5|90508.5|90600.6|90550.6|90605.6|90555.6|90548.6|90498.6|1111
1605643500000|2020-11-17 20:05:00|90600.4|90550.4|90602.3|90552.3|90608|90558|90530.5|90489.9|1472
1605643800000|2020-11-17 20:10:00|90601.8|90551.8|90625.3|90575.3|90639.6|90589.6|90585.4|90546.9|1107
1605644100000|2020-11-17 20:15:00|90627.1|90577.1|90624.8|90574.8|90627.7|90585.8|90609.6|90569.2|789
1605644400000|2020-11-17 20:20:00|90624.3|90574.3|90675.1|90625.1|90680|90636.5|90614.4|90574.3|1085
1605644700000|2020-11-17 20:25:00|90675.6|90625.6|90668.5|90618.5|90677.8|90627.8|90659.8|90609.8|1070
1605645000000|2020-11-17 20:30:00|90668.3|90618.3|90665.6|90615.6|90673.4|90633.1|90647.4|90606.7|905
1605645300000|2020-11-17 20:35:00|90667.5|90617.5|90624.9|90574.9|90674.2|90624.2|90618.3|90568.3|935
1605645600000|2020-11-17 20:40:00|90623.8|90573.8|90638.7|90588.7|90644.3|90594.3|90612.1|90562.1|1013
1605645900000|2020-11-17 20:45:00|90638.6|90588.6|90657.9|90607.9|90661.6|90611.6|90634.8|90584.8|836
1605646200000|2020-11-17 20:50:00|90657.6|90607.6|90664.9|90614.9|90708.4|90658.4|90657.1|90607.1|1025
1605646500000|2020-11-17 20:55:00|90665.5|90615.5|90648|90598|90667.9|90617.9|90646.3|90596.3|1042
1605646800000|2020-11-17 21:00:00|90648.8|90598.8|90620.8|90570.8|90650.4|90600.4|90609.2|90566.8|833
1605647100000|2020-11-17 21:05:00|90625.2|90575.2|90620.1|90570.1|90629.6|90579.6|90618.2|90568.2|700
1605647400000|2020-11-17 21:10:00|90620.4|90570.4|90628.2|90578.2|90629.2|90579.2|90616|90566|556
1605647700000|2020-11-17 21:15:00|90628|90578|90614.3|90564.3|90629.7|90579.7|90611.7|90561.7|468
1605648000000|2020-11-17 21:20:00|90613.6|90563.6|90607.4|90557.4|90619.2|90569.2|90605.5|90555.5|327
1605648300000|2020-11-17 21:25:00|90606.9|90556.9|90594.9|90544.9|90608|90558|90591.7|90541.7|683
1605648600000|2020-11-17 21:30:00|90595.3|90545.3|90618.9|90568.9|90620.5|90570.5|90593.3|90543.3|503
1605648900000|2020-11-17 21:35:00|90616.6|90566.6|90622.4|90572.4|90625.2|90575.2|90616.6|90566.6|488
1605649200000|2020-11-17 21:40:00|90622.7|90572.7|90626.2|90576.2|90633.1|90583.1|90621|90571|954
1605649500000|2020-11-17 21:45:00|90626.3|90576.3|90625.5|90575.5|90632.5|90582.5|90621.9|90571.9|645
1605649800000|2020-11-17 21:50:00|90630|90580|90652.7|90602.7|90658.2|90608.2|90627.8|90577.8|710
1605650100000|2020-11-17 21:55:00|90653.8|90603.8|90820.4|90598|90859.7|90651|90653.8|90584.3|845
1605650400000|2020-11-17 22:00:00|90812.6|90607.2|90873.5|90569.8|90874.3|90621.2|90795.5|90566.2|42
1605650700000|2020-11-17 22:05:00|90989.2|90426.2|90934|90540.4|90989.2|90610.6|90884.6|90426.2|159
1605651000000|2020-11-17 22:10:00|90933.9|90545.8|90969.1|90506.2|90969.1|90610.6|90905.6|90502|260
1605651300000|2020-11-17 22:15:00|90905.4|90535.6|90955.5|90512.9|90975.2|90580.6|90899|90502.3|232
1605651600000|2020-11-17 22:20:00|90955.9|90512.8|90943.7|90510.1|90988.5|90629.3|90927|90487.3|151
1605651900000|2020-11-17 22:25:00|90954.2|90506.8|90974.9|90504.7|91015.9|90629.6|90925.5|90484.6|196
1605652200000|2020-11-17 22:30:00|90953.7|90530.9|90940.3|90552.4|90972.4|90595.5|90926.1|90504.9|369
1605652500000|2020-11-17 22:35:00|90938.7|90582.4|90944.2|90521.8|90974.5|90629.6|90919.3|90500.5|563
1605652800000|2020-11-17 22:40:00|90944.9|90526.1|90934.5|90550.6|90953.3|90611.5|90923.1|90504.1|308
1605653100000|2020-11-17 22:45:00|90945.6|90522.7|90937.7|90536.4|90947.2|90630.7|90918.5|90516.3|276
1605653400000|2020-11-17 22:50:00|90936.9|90535.7|90868|90581.6|90945.5|90586|90865.2|90517.6|307
1605653700000|2020-11-17 22:55:00|90891.7|90551.3|90892.2|90544.1|90961.9|90594|90867|90508.5|386
1605654000000|2020-11-17 23:00:00|90909|90534.7|90774.7|90608.2|90951.7|90688.4|90723.2|90522.8|1292
1605654300000|2020-11-17 23:05:00|90774.2|90611.1|90771.4|90618.4|90779.4|90627.5|90749.4|90603.1|1531
1605654600000|2020-11-17 23:10:00|90770.8|90619|90760.9|90620.9|90781.3|90671.2|90721.2|90607.5|1389
1605654900000|2020-11-17 23:15:00|90761.1|90620.5|90767.4|90631.1|90778.5|90678.5|90718|90607.8|1141
1605655200000|2020-11-17 23:20:00|90770.8|90630.5|90698.6|90648.6|90776.3|90678.9|90697.2|90610.3|1079
1605655500000|2020-11-17 23:25:00|90698.7|90648.7|90695.1|90645.1|90725.1|90675.1|90687.3|90637.3|788
1605655800000|2020-11-17 23:30:00|90693.5|90643.5|90689.7|90639.7|90707.9|90657.9|90686.1|90636.1|631
1605656100000|2020-11-17 23:35:00|90690.4|90640.4|90700.4|90650.4|90707.4|90657.4|90688.1|90638.1|539
1605656400000|2020-11-17 23:40:00|90700.5|90650.5|90714.8|90664.8|90722.4|90672.4|90672.6|90622.6|711
1605656700000|2020-11-17 23:45:00|90715.2|90665.2|90681.7|90631.7|90740.7|90672|90675|90594|568
1605657000000|2020-11-17 23:50:00|90681.9|90631.9|90699.4|90649.4|90738.8|90660.1|90656.6|90582.1|509
1605657300000|2020-11-17 23:55:00|90698.3|90648.3|90689.5|90639.5|90742.9|90664.9|90687.9|90604.8|481
1605657600000|2020-11-18 00:00:00|90692.3|90642.3|90720.8|90670.8|90737|90673.8|90671.3|90579.7|788
1605657900000|2020-11-18 00:05:00|90717.9|90667.9|90741.9|90691.9|90775.6|90725.6|90717.9|90667.9|882
1605658200000|2020-11-18 00:10:00|90741.8|90691.8|90719.9|90669.9|90765.4|90714.5|90700.2|90626.4|1230
1605658500000|2020-11-18 00:15:00|90719.7|90669.7|90812.3|90665.4|90874|90706.8|90710.7|90603.3|1318
1605658800000|2020-11-18 00:20:00|90814.2|90663.4|90822.7|90675|90905.1|90722.7|90761.4|90621.7|1928
1605659100000|2020-11-18 00:25:00|90821.1|90674.5|90850.6|90692.8|90906.5|90721.5|90771.5|90650.4|1854
1605659400000|2020-11-18 00:30:00|90844.1|90690.6|90796.8|90658.5|90901.5|90734.4|90775.6|90650.9|1791
1605659700000|2020-11-18 00:35:00|90795.7|90659.6|90820.4|90676.5|90865.1|90730.8|90747.7|90650.4|1606
1605660000000|2020-11-18 00:40:00|90814.3|90681.4|90908.8|90712.8|90913.9|90727.3|90763.4|90661|2172
1605660300000|2020-11-18 00:45:00|90907.1|90713.9|90913.4|90722.5|90935.9|90787.7|90799.9|90688.4|1767
1605660600000|2020-11-18 00:50:00|90913.1|90723|90854.6|90724.8|90915.2|90772.7|90789.3|90654.4|1788
1605660900000|2020-11-18 00:55:00|90846.7|90721.6|90848.2|90694.7|90920.9|90761.2|90789.3|90680.1|2060
1605661200000|2020-11-18 01:00:00|90836.4|90695|90952.2|90792.9|91000.9|90795.6|90768.2|90680.3|2334
1605661500000|2020-11-18 01:05:00|90951.2|90793.2|90944.8|90775.7|90985.1|90823.8|90846.2|90735.9|2294
1605661800000|2020-11-18 01:10:00|90943.1|90777.5|90919.4|90775.3|90974.1|90835.8|90855|90751.5|2247
1605662100000|2020-11-18 01:15:00|90917.2|90767.1|90863.9|90813.9|90943.7|90834|90854.1|90754.1|1542
1605662400000|2020-11-18 01:20:00|90864.5|90814.5|90863.4|90813.4|90927.3|90827.4|90850|90764.1|732
1605662700000|2020-11-18 01:25:00|90864.6|90814.6|90861.5|90811.5|90876.4|90826.4|90846.3|90796.3|682
1605663000000|2020-11-18 01:30:00|90861.2|90811.2|90872.3|90822.3|90880.2|90830.2|90854.1|90804.1|713
1605663300000|2020-11-18 01:35:00|90872.5|90822.5|90899.7|90756|91054|90916.5|90821.7|90720.5|1155
1605663600000|2020-11-18 01:40:00|90895.7|90755|90880.2|90830.2|91011.4|90878.3|90849.5|90744.1|1864
1605663900000|2020-11-18 01:45:00|90880.5|90830.5|90901.5|90851.5|91023.9|90903|90841.3|90761|2037
1605664200000|2020-11-18 01:50:00|90901.6|90851.6|90891.2|90841.2|90979.5|90860.6|90851|90747|1608
1605664500000|2020-11-18 01:55:00|90889.9|90839.9|90881.5|90831.5|90899.7|90849.7|90879.6|90829.6|830
1605664800000|2020-11-18 02:00:00|90881.3|90831.3|90865.7|90815.7|90974.7|90924.4|90818.5|90744.6|1674
1605665100000|2020-11-18 02:05:00|90865.8|90815.8|90850.8|90800.8|90876.5|90826.5|90842.6|90792.6|1143
1605665400000|2020-11-18 02:10:00|90854.4|90804.4|90846.5|90796.5|90859|90809|90835.3|90785.3|926
1605665700000|2020-11-18 02:15:00|90846.4|90796.4|90839.2|90789.2|90851.4|90801.4|90818.6|90768.6|874
1605666000000|2020-11-18 02:20:00|90839.1|90789.1|90792.1|90742.1|90843.7|90793.7|90762.3|90683.3|748
1605666300000|2020-11-18 02:25:00|90791.9|90741.9|90814.4|90764.4|90815.8|90765.8|90786.6|90736.6|919
1605666600000|2020-11-18 02:30:00|90813.2|90763.2|90807.5|90757.5|90818.1|90768.1|90800|90750|828
1605666900000|2020-11-18 02:35:00|90807.4|90757.4|90811.9|90761.9|90829.1|90779.1|90801.5|90751.5|686
1605667200000|2020-11-18 02:40:00|90812.3|90762.3|90805.6|90755.6|90817|90767|90800.7|90750.7|631
1605667500000|2020-11-18 02:45:00|90805.5|90755.5|90791.4|90741.4|90809.9|90759.9|90789.7|90739.7|686
1605667800000|2020-11-18 02:50:00|90791.7|90741.7|90783.9|90733.9|90797.2|90747.2|90780.2|90730.2|635
1605668100000|2020-11-18 02:55:00|90783.6|90733.6|90769.7|90719.7|90790.9|90740.9|90755.9|90705.9|753
1605668400000|2020-11-18 03:00:00|90770.2|90720.2|90790.8|90740.8|90794.2|90744.2|90767.4|90717.4|839
1605668700000|2020-11-18 03:05:00|90790.9|90740.9|90796|90746|90799.1|90749.1|90781.1|90731.1|787
1605669000000|2020-11-18 03:10:00|90796.1|90746.1|90758.2|90708.2|90804.8|90754.8|90755.1|90705.1|881
1605669300000|2020-11-18 03:15:00|90758.5|90708.5|90776.7|90726.7|90779.4|90729.4|90740.9|90690.9|802
1605669600000|2020-11-18 03:20:00|90776.1|90726.1|90701.8|90651.8|90776.1|90726.1|90695.1|90645.1|636
1605669900000|2020-11-18 03:25:00|90702|90652|90737.2|90687.2|90760.4|90710.4|90702|90652|736
1605670200000|2020-11-18 03:30:00|90736.9|90686.9|90738.1|90688.1|90742.3|90692.3|90725.4|90675.4|692
1605670500000|2020-11-18 03:35:00|90738.4|90688.4|90726|90676|90799.6|90701.5|90653.6|90603.6|1118
1605670800000|2020-11-18 03:40:00|90725.4|90675.4|90691.7|90641.7|90802.5|90694.1|90655.5|90567.8|1134
1605671100000|2020-11-18 03:45:00|90691.9|90641.9|90695.8|90645.8|90699.4|90649.4|90679.1|90629.1|512
1605671400000|2020-11-18 03:50:00|90696|90646|90747.2|90697.2|90751.5|90701.5|90695.6|90645.6|646
1605671700000|2020-11-18 03:55:00|90747.3|90697.3|90646.8|90596.8|90747.4|90697.4|90635.2|90585.2|788
1605672000000|2020-11-18 04:00:00|90642|90592|90660|90610|90674|90624|90639.5|90589.5|749
1605672300000|2020-11-18 04:05:00|90658.7|90608.7|90676.7|90626.7|90679.2|90629.2|90634.7|90584.7|779
1605672600000|2020-11-18 04:10:00|90677.9|90627.9|90683.3|90633.3|90775|90693.5|90660|90589.1|1058
1605672900000|2020-11-18 04:15:00|90683.4|90633.4|90676.3|90626.3|90686.2|90636.2|90674.4|90624.4|540
1605673200000|2020-11-18 04:20:00|90676.6|90626.6|90679.9|90629.9|90685.6|90635.6|90667.7|90617.7|746
1605673500000|2020-11-18 04:25:00|90679.8|90629.8|90674.2|90624.2|90687.5|90637.5|90666.2|90616.2|652
1605673800000|2020-11-18 04:30:00|90673.7|90623.7|90669.5|90619.5|90678.7|90633.6|90658.5|90608.5|563
1605674100000|2020-11-18 04:35:00|90669.3|90619.3|90665.3|90615.3|90690.5|90640.5|90660|90610|682
1605674400000|2020-11-18 04:40:00|90666|90616|90651.6|90601.6|90666.8|90616.8|90644.3|90594.3|601
1605674700000|2020-11-18 04:45:00|90651.5|90601.5|90639.8|90589.8|90655|90605|90636.3|90586.3|556
1605675000000|2020-11-18 04:50:00|90640.4|90590.4|90622.9|90572.9|90649.2|90599.2|90618.5|90568.5|622
1605675300000|2020-11-18 04:55:00|90622.8|90572.8|90596.8|90546.8|90632.1|90582.1|90559.7|90509.7|852
1605675600000|2020-11-18 05:00:00|90596.7|90546.7|90599.7|90549.7|90608.5|90558.5|90595.2|90545.2|497
1605675900000|2020-11-18 05:05:00|90599.1|90549.1|90604.1|90554.1|90624.4|90574.4|90586.3|90545.8|459
1605676200000|2020-11-18 05:10:00|90603.8|90553.8|90538|90488|90605.3|90555.3|90533.8|90483.8|686
1605676500000|2020-11-18 05:15:00|90538.6|90488.6|90545.1|90495.1|90558.9|90508.9|90537.5|90487.5|838
1605676800000|2020-11-18 05:20:00|90545|90495|90587.1|90537.1|90597.4|90547.4|90534.6|90484.6|1123
1605677100000|2020-11-18 05:25:00|90587.7|90537.7|90564.3|90514.3|90591.1|90541.1|90560.5|90510.5|938
1605677400000|2020-11-18 05:30:00|90564.2|90514.2|90560.1|90510.1|90573.6|90523.6|90554.1|90504.1|768
1605677700000|2020-11-18 05:35:00|90559.8|90509.8|90592.5|90542.5|90593.9|90543.9|90534.6|90484.6|944
1605678000000|2020-11-18 05:40:00|90593.6|90543.6|90588.3|90538.3|90697.1|90601.2|90537.4|90487.4|1033
1605678300000|2020-11-18 05:45:00|90587.7|90537.7|90598.2|90548.2|90639.4|90589.4|90516.6|90466.6|1111
1605678600000|2020-11-18 05:50:00|90584.4|90534.4|90594.7|90544.7|90633.5|90583.5|90565.3|90515.3|848
1605678900000|2020-11-18 05:55:00|90594.6|90544.6|90615.4|90565.4|90624.6|90582.5|90587.4|90537.4|729
1605679200000|2020-11-18 06:00:00|90616.5|90566.5|90626.6|90576.6|90631.6|90581.6|90610.5|90560.5|867
1605679500000|2020-11-18 06:05:00|90627.1|90577.1|90622.8|90572.8|90638|90588|90617.2|90567.2|734
1605679800000|2020-11-18 06:10:00|90622.7|90572.7|90630.8|90580.8|90635.3|90585.3|90620.4|90570.4|762
1605680100000|2020-11-18 06:15:00|90630.6|90580.6|90605.6|90555.6|90631.3|90581.3|90605|90555|734
1605680400000|2020-11-18 06:20:00|90606.4|90556.4|90610|90560|90616.5|90566.5|90599.9|90549.9|640
1605680700000|2020-11-18 06:25:00|90610.3|90560.3|90635.8|90585.8|90642.8|90592.8|90602.8|90552.8|802
1605681000000|2020-11-18 06:30:00|90636.3|90586.3|90619.5|90569.5|90642.1|90592.1|90617.5|90567.5|822
1605681300000|2020-11-18 06:35:00|90618.6|90568.6|90616.8|90566.8|90622.7|90572.7|90607.3|90557.3|638
1605681600000|2020-11-18 06:40:00|90616.6|90566.6|90597|90547|90620.6|90570.6|90597|90547|713
1605681900000|2020-11-18 06:45:00|90597.2|90547.2|90609.8|90559.8|90612.1|90562.1|90592|90542|796
1605682200000|2020-11-18 06:50:00|90610|90560|90598.4|90548.4|90610.4|90560.4|90582.1|90532.1|854
1605682500000|2020-11-18 06:55:00|90598.2|90548.2|90563.7|90513.7|90600.4|90550.4|90562.9|90512.9|919
1605682800000|2020-11-18 07:00:00|90563.8|90513.8|90548.9|90498.9|90600.5|90550.5|90539.6|90489.9|1251
1605683100000|2020-11-18 07:05:00|90549.1|90499.1|90562|90512|90568.3|90532.8|90507.2|90468.2|1149
1605683400000|2020-11-18 07:10:00|90561.7|90511.7|90525.6|90500.6|90561.8|90522.7|90518.8|90482.6|940
1605683700000|2020-11-18 07:15:00|90525.3|90500.3|90441|90416|90536.1|90502.4|90438.5|90406.5|1171
1605684000000|2020-11-18 07:20:00|90441.6|90416.6|90383.6|90358.6|90455.2|90418.8|90373.3|90336.4|959
1605684300000|2020-11-18 07:25:00|90381.8|90356.8|90446.9|90396.9|90460.9|90423.4|90376.5|90342.1|1092
1605684600000|2020-11-18 07:30:00|90447|90397|90465|90440|90475.3|90443.4|90407.8|90372.7|1313
1605684900000|2020-11-18 07:35:00|90465.3|90440.3|90446.3|90421.3|90522.4|90486.4|90436.3|90387.9|1463
1605685200000|2020-11-18 07:40:00|90446.5|90421.5|90479.4|90454.4|90509.1|90484.1|90445.9|90420.9|1370
1605685500000|2020-11-18 07:45:00|90491.3|90441.3|90489.2|90464.2|90506.9|90478|90469.1|90435.1|1103
1605685800000|2020-11-18 07:50:00|90489.3|90464.3|90530.6|90505.6|90542.7|90512.3|90482.4|90457.4|1243
1605686100000|2020-11-18 07:55:00|90531|90506|90555.7|90530.7|90565.6|90530.7|90488.7|90450.2|1544
1605686400000|2020-11-18 08:00:00|90557.7|90532.7|90502.9|90452.9|90586.6|90561.6|90501.5|90451.5|1693
1605686700000|2020-11-18 08:05:00|90502.3|90452.3|90426.2|90376.2|90505.2|90467.8|90409.4|90370.4|1431
1605687000000|2020-11-18 08:10:00|90426|90376|90373|90348|90439.7|90389.7|90366.5|90341.5|1446
1605687300000|2020-11-18 08:15:00|90372.9|90347.9|90274.1|90249.1|90404.5|90368.3|90265.8|90237.6|1616
1605687600000|2020-11-18 08:20:00|90273.3|90248.3|90242.4|90217.4|90326.3|90289.5|90240.6|90200.4|1460
1605687900000|2020-11-18 08:25:00|90242.8|90217.8|90347.6|90322.6|90368.3|90329.7|90228.3|90191.6|1578
1605688200000|2020-11-18 08:30:00|90350.3|90325.3|90371.3|90346.3|90398.7|90373.7|90325.6|90299.5|1403
1605688500000|2020-11-18 08:35:00|90371.6|90346.6|90375.2|90350.2|90429.8|90404.8|90365.8|90331.6|1690
1605688800000|2020-11-18 08:40:00|90374.8|90349.8|90322.6|90297.6|90380.7|90351.1|90319.9|90288.4|1488
1605689100000|2020-11-18 08:45:00|90322.8|90297.8|90304.7|90279.7|90342.8|90317.8|90304.3|90271.9|1259
1605689400000|2020-11-18 08:50:00|90301.8|90276.8|90318.8|90293.8|90322.5|90295.2|90289.9|90255.9|1240
1605689700000|2020-11-18 08:55:00|90317|90292|90352.7|90327.7|90370.7|90333.8|90261.8|90224.4|1492
1605690000000|2020-11-18 09:00:00|90352|90327|90314.4|90289.4|90374.9|90335.8|90283.5|90246.8|1494
1605690300000|2020-11-18 09:05:00|90314.6|90289.6|90282|90232|90317.3|90292.3|90224.1|90196.6|1590
1605690600000|2020-11-18 09:10:00|90284.3|90234.3|90287.9|90262.9|90299.9|90264.3|90191|90151.5|1260
1605690900000|2020-11-18 09:15:00|90287.2|90262.2|90267.2|90242.2|90319|90285.6|90244.3|90211|1482
1605691200000|2020-11-18 09:20:00|90267.3|90242.3|90259.5|90234.5|90309.7|90271.4|90246.2|90215.2|1336
1605691500000|2020-11-18 09:25:00|90259.4|90234.4|90251.3|90226.3|90287.7|90245.2|90224.3|90186.7|1365
1605691800000|2020-11-18 09:30:00|90251.4|90226.4|90262.3|90237.3|90272.8|90247.8|90237.3|90207.6|1276
1605692100000|2020-11-18 09:35:00|90262.4|90237.4|90273.9|90248.9|90285.1|90255.4|90220|90195|1557
1605692400000|2020-11-18 09:40:00|90272.8|90247.8|90242|90217|90291.5|90258.9|90240|90209.1|1417
1605692700000|2020-11-18 09:45:00|90241.4|90216.4|90266|90241|90314.7|90264.7|90226|90201|1531
1605693000000|2020-11-18 09:50:00|90268.2|90243.2|90233.1|90208.1|90268.2|90243.2|90220|90176.6|1288
1605693300000|2020-11-18 09:55:00|90233.2|90208.2|90252.7|90227.7|90263.4|90238.4|90229.6|90204.6|1189
1605693600000|2020-11-18 10:00:00|90253.6|90228.6|90258.7|90233.7|90273.5|90248.5|90241.7|90216.7|1240
1605693900000|2020-11-18 10:05:00|90259|90234|90288.4|90263.4|90297.4|90263.7|90237.5|90212.5|1193
1605694200000|2020-11-18 10:10:00|90288.2|90263.2|90240.7|90215.7|90291.2|90266.2|90196.9|90171.9|1368
1605694500000|2020-11-18 10:15:00|90239.8|90214.8|90209.3|90159.3|90240.6|90215.6|90180.7|90152.6|1386
1605694800000|2020-11-18 10:20:00|90209.4|90159.4|90209.1|90184.1|90249.2|90224.2|90169|90143.7|1209
1605695100000|2020-11-18 10:25:00|90210.5|90185.5|90187.4|90162.4|90212|90187|90180.8|90151.2|1242
1605695400000|2020-11-18 10:30:00|90187.5|90162.5|90269.7|90244.7|90272|90247|90182.3|90157.3|1176
1605695700000|2020-11-18 10:35:00|90269.6|90244.6|90260.5|90235.5|90291.2|90266.2|90259.9|90234.9|1126
1605696000000|2020-11-18 10:40:00|90259.7|90234.7|90299.7|90274.7|90303.2|90278.2|90240.8|90202.6|1367
1605696300000|2020-11-18 10:45:00|90298.7|90273.7|90186.7|90161.7|90299.2|90274.2|90185.7|90160.7|1416
1605696600000|2020-11-18 10:50:00|90187.4|90162.4|90224.6|90199.6|90280.5|90241.9|90180.9|90155.9|1232
1605696900000|2020-11-18 10:55:00|90224.7|90199.7|90215.9|90190.9|90227.6|90202.6|90185.6|90160.6|1180
1605697200000|2020-11-18 11:00:00|90216.1|90191.1|90229.2|90204.2|90251|90219.2|90208.7|90169|1089
1605697500000|2020-11-18 11:05:00|90232.5|90207.5|90221.3|90196.3|90270.6|90245.6|90210.5|90185.5|1143
1605697800000|2020-11-18 11:10:00|90221.9|90196.9|90231.8|90181.8|90237.9|90206.5|90161.5|90126.4|1177
1605698100000|2020-11-18 11:15:00|90232|90182|90149.3|90099.3|90232.7|90193.1|90095.6|90061.4|1342
1605698400000|2020-11-18 11:20:00|90150.3|90100.3|90209.3|90184.3|90228.8|90191.3|90139.9|90100.3|1551
1605698700000|2020-11-18 11:25:00|90208.5|90183.5|90198.4|90148.4|90224.4|90185.5|90168.3|90143.3|1384
1605699000000|2020-11-18 11:30:00|90198.1|90148.1|90215.6|90165.6|90220.4|90178.5|90148.3|90108|1367
1605699300000|2020-11-18 11:35:00|90215.4|90165.4|90217.2|90192.2|90268.1|90231.7|90200.6|90164.8|1313
1605699600000|2020-11-18 11:40:00|90217.1|90192.1|90184.8|90159.8|90230.5|90205.5|90181.6|90145.4|1269
1605699900000|2020-11-18 11:45:00|90186.1|90161.1|90098.3|90073.3|90206.9|90167.3|90073.8|90028.8|1798
1605700200000|2020-11-18 11:50:00|90097.7|90072.7|90192.5|90167.5|90220.9|90172.1|90080.9|90045.4|1467
1605700500000|2020-11-18 11:55:00|90191.5|90166.5|90238.3|90188.3|90243.8|90215.8|90191.5|90166.5|1422
1605700800000|2020-11-18 12:00:00|90238.8|90188.8|90358.6|90308.6|90386.9|90341.6|90217.9|90182.6|1744
1605701100000|2020-11-18 12:05:00|90358.5|90308.5|90281.3|90256.3|90360|90324.7|90271.7|90237.8|1935
1605701400000|2020-11-18 12:10:00|90281.1|90256.1|90287.1|90262.1|90313.1|90275.3|90263.5|90238.5|1370
1605701700000|2020-11-18 12:15:00|90287.4|90262.4|90291.8|90266.8|90304.1|90279.1|90240.6|90196.8|1643
1605702000000|2020-11-18 12:20:00|90291.4|90266.4|90284.7|90259.7|90297|90272|90247.8|90222.8|1445
1605702300000|2020-11-18 12:25:00|90280.9|90255.9|90302.5|90277.5|90320.3|90282|90271.6|90246.6|1435
1605702600000|2020-11-18 12:30:00|90301.5|90276.5|90288.2|90263.2|90308|90282.1|90263.6|90238.6|1359
1605702900000|2020-11-18 12:35:00|90287.9|90262.9|90272.7|90247.7|90333|90308|90267.8|90242.8|1697
1605703200000|2020-11-18 12:40:00|90272.8|90247.8|90216.4|90191.4|90284.7|90259.7|90215.6|90188.4|1662
1605703500000|2020-11-18 12:45:00|90216.6|90191.6|90188.5|90163.5|90225.6|90200.6|90169.2|90144.2|1132
1605703800000|2020-11-18 12:50:00|90188.4|90163.4|90260.7|90235.7|90301.1|90263.6|90188.4|90163.4|1591
1605704100000|2020-11-18 12:55:00|90260.2|90235.2|90208.8|90183.8|90263.2|90238.2|90172.1|90143.9|1593
1605704400000|2020-11-18 13:00:00|90209.4|90184.4|90290.2|90265.2|90292.6|90267.6|90187.1|90162.1|1733
1605704700000|2020-11-18 13:05:00|90289.7|90264.7|90282.9|90257.9|90316.6|90291.6|90266.7|90233.5|1419
1605705000000|2020-11-18 13:10:00|90282.8|90257.8|90276.2|90251.2|90308.5|90283.5|90261.3|90236.3|1395
1605705300000|2020-11-18 13:15:00|90275.5|90250.5|90301.8|90276.8|90317|90290.1|90250.1|90225.1|1440
1605705600000|2020-11-18 13:20:00|90302.1|90277.1|90379.5|90354.5|90426.7|90391.6|90262.2|90237.2|1674
1605705900000|2020-11-18 13:25:00|90380.8|90355.8|90423|90373|90427.8|90395.9|90380.2|90342.8|1693
1605706200000|2020-11-18 13:30:00|90423.9|90373.9|90448.4|90423.4|90451.1|90426.1|90363.8|90324.4|1785
1605706500000|2020-11-18 13:35:00|90448.1|90423.1|90476.6|90451.6|90497.3|90472.3|90422.9|90397.9|1586
1605706800000|2020-11-18 13:40:00|90476.8|90451.8|90509.4|90484.4|90558.3|90526.2|90467.7|90442.7|1609
1605707100000|2020-11-18 13:45:00|90511.1|90486.1|90450.6|90425.6|90554.4|90519.1|90443.5|90407.3|1807
1605707400000|2020-11-18 13:50:00|90451.5|90426.5|90413|90388|90469.9|90444.9|90404.6|90379.6|1516
1605707700000|2020-11-18 13:55:00|90412.9|90387.9|90379.4|90354.4|90428.6|90403.6|90360.8|90335.8|1528
1605708000000|2020-11-18 14:00:00|90378.2|90353.2|90381.6|90356.6|90441.1|90406.2|90336|90311|1760
1605708300000|2020-11-18 14:05:00|90381.5|90356.5|90402.1|90377.1|90457.1|90420.2|90365.2|90340.2|1716
1605708600000|2020-11-18 14:10:00|90404.1|90379.1|90376.7|90351.7|90409.1|90384.1|90353.9|90328.9|1708
1605708900000|2020-11-18 14:15:00|90375.9|90350.9|90431.3|90406.3|90444|90409.6|90350.9|90325.9|1531
1605709200000|2020-11-18 14:20:00|90430.6|90405.6|90367.9|90342.9|90430.8|90405.8|90363.8|90338.8|1511
1605709500000|2020-11-18 14:25:00|90368.3|90343.3|90360.6|90335.6|90383.4|90358.4|90329.8|90304.8|1427
1605709800000|2020-11-18 14:30:00|90360.7|90335.7|90357.1|90332.1|90368.6|90343.6|90320.4|90295.4|1739
1605710100000|2020-11-18 14:35:00|90358.9|90333.9|90358.2|90333.2|90380.1|90355.1|90320|90295|1558
1605710400000|2020-11-18 14:40:00|90358.1|90333.1|90281.6|90256.6|90358.1|90333.1|90248.4|90223.4|1807
1605710700000|2020-11-18 14:45:00|90280.7|90255.7|90336.6|90311.6|90338.4|90313.4|90268.7|90243.7|1697
1605711000000|2020-11-18 14:50:00|90337|90312|90335.3|90310.3|90348.7|90323.7|90279.4|90253.1|1781
1605711300000|2020-11-18 14:55:00|90335.1|90310.1|90320.9|90295.9|90364.3|90331.2|90318.2|90293.2|1515
1605711600000|2020-11-18 15:00:00|90319.3|90294.3|90241.1|90216.1|90319.3|90294.3|90225.3|90200.3|1688
1605711900000|2020-11-18 15:05:00|90240.8|90215.8|90240.9|90215.9|90296.3|90255.4|90224.9|90193.5|1649
1605712200000|2020-11-18 15:10:00|90238.5|90213.5|90257.5|90232.5|90307.7|90266.8|90214.9|90184.6|1617
1605712500000|2020-11-18 15:15:00|90257|90232|90244.4|90219.4|90303.2|90268.4|90201.6|90167.2|1795
1605712800000|2020-11-18 15:20:00|90244.6|90219.6|90201.3|90176.3|90245.5|90220.5|90199.5|90174.5|1600
1605713100000|2020-11-18 15:25:00|90202|90177|90209.6|90184.6|90245.4|90220.1|90196.4|90161.5|1594
1605713400000|2020-11-18 15:30:00|90210.5|90185.5|90285.3|90235.3|90291.1|90257.4|90173.5|90145.2|1847
1605713700000|2020-11-18 15:35:00|90285.9|90235.9|90264|90214|90292.9|90257.8|90239.4|90207.2|1832
1605714000000|2020-11-18 15:40:00|90264.1|90214.1|90289.2|90264.2|90307.6|90278.9|90235.5|90210.5|1683
1605714300000|2020-11-18 15:45:00|90288.9|90263.9|90196.2|90171.2|90300.9|90275.9|90179.7|90154.7|1702
1605714600000|2020-11-18 15:50:00|90194.8|90169.8|90098.4|90073.4|90194.8|90169.8|90085.3|90060.3|1764
1605714900000|2020-11-18 15:55:00|90098.3|90073.3|90075.2|90050.2|90100.4|90075.4|90017.8|89992.8|1796
1605715200000|2020-11-18 16:00:00|90075.9|90050.9|90050.8|90025.8|90080|90055|90035.1|90010.1|1644
1605715500000|2020-11-18 16:05:00|90051.6|90026.6|90069.7|90044.7|90110.6|90085.6|90051.1|90026.1|1444
1605715800000|2020-11-18 16:10:00|90070|90045|90038.8|90013.8|90097.8|90059.5|89987.6|89951|1672
1605716100000|2020-11-18 16:15:00|90037.7|90012.7|90056.6|90031.6|90073.1|90048.1|90007.3|89974.1|1588
1605716400000|2020-11-18 16:20:00|90056.7|90031.7|90080.8|90055.8|90107.7|90079.8|90046.8|90015.8|1423
1605716700000|2020-11-18 16:25:00|90080.7|90055.7|90010.8|89985.8|90090|90065|89998.9|89954.4|1597
1605717000000|2020-11-18 16:30:00|90013.1|89988.1|90016|89991|90045.9|90003.7|90002.1|89962.8|1368
1605717300000|2020-11-18 16:35:00|90016.3|89991.3|90009.9|89984.9|90027.5|90000.4|89997.8|89965.4|1481
1605717600000|2020-11-18 16:40:00|90009.8|89984.8|90007.8|89982.8|90027.8|89995|89980.5|89944.7|1498
1605717900000|2020-11-18 16:45:00|90006.6|89981.6|90043.9|89993.9|90067.1|90030.8|89994.8|89969.8|1312
1605718200000|2020-11-18 16:50:00|90044.1|89994.1|89989.6|89964.6|90044.1|90000.8|89968.2|89938.9|1243
1605718500000|2020-11-18 16:55:00|89990|89965|89947.8|89922.8|89993.3|89965.5|89945.4|89920.4|1368
1605718800000|2020-11-18 17:00:00|89947.7|89922.7|89915.2|89890.2|89957.3|89931.9|89915.2|89879.6|1147
1605719100000|2020-11-18 17:05:00|89915.4|89890.4|89903.8|89878.8|89927.3|89893.1|89883.9|89844.2|1190
1605719400000|2020-11-18 17:10:00|89904|89879|89894.3|89844.3|89928|89892.4|89855.5|89823.8|1233
1605719700000|2020-11-18 17:15:00|89894.6|89844.6|89981.7|89931.7|89981.7|89931.7|89893.3|89843.3|1191
1605720000000|2020-11-18 17:20:00|89981.2|89931.2|89952.7|89902.7|89987.2|89937.2|89944.9|89894.9|1296
1605720300000|2020-11-18 17:25:00|89952.2|89902.2|89900.8|89875.8|89964.9|89914.9|89895.1|89853.2|1364
1605720600000|2020-11-18 17:30:00|89899.4|89874.4|89917.1|89892.1|89940.8|89903.4|89893.4|89858|1231
1605720900000|2020-11-18 17:35:00|89917.6|89892.6|89884.8|89834.8|89931.1|89892.9|89864.6|89827.3|1117
1605721200000|2020-11-18 17:40:00|89884.6|89834.6|89815.1|89765.1|89888|89845.8|89814.2|89764.2|1114
1605721500000|2020-11-18 17:45:00|89814.8|89764.8|89878.8|89828.8|89919.8|89869.8|89814.8|89764.8|1399
1605721800000|2020-11-18 17:50:00|89878.6|89828.6|89896.5|89846.5|89908.6|89869.3|89876.7|89828.6|922
1605722100000|2020-11-18 17:55:00|89896.9|89846.9|89900|89850|89926.4|89881.7|89885.7|89846.9|1125
1605722400000|2020-11-18 18:00:00|89899|89849|89870.5|89845.5|89916.5|89877.5|89866.8|89834.3|979
1605722700000|2020-11-18 18:05:00|89870.8|89845.8|89861.8|89811.8|89893.4|89849.2|89845.1|89795.1|1214
1605723000000|2020-11-18 18:10:00|89860.1|89810.1|89887|89837|89890.3|89840.3|89854.3|89804.3|970
1605723300000|2020-11-18 18:15:00|89887.7|89837.7|89834.3|89784.3|89893.3|89852.5|89833.8|89783.8|1056
1605723600000|2020-11-18 18:20:00|89838|89788|89838.2|89788.2|89849.2|89808.4|89821.8|89780.9|864
1605723900000|2020-11-18 18:25:00|89837.9|89787.9|89849.8|89824.8|89861.8|89826.7|89837.2|89787.2|987
1605724200000|2020-11-18 18:30:00|89850.8|89825.8|89855.7|89805.7|89879.7|89840.7|89844.8|89804.8|992
1605724500000|2020-11-18 18:35:00|89855.3|89805.3|89842.7|89792.7|89861.9|89822.2|89825.9|89789.1|782
1605724800000|2020-11-18 18:40:00|89842.5|89792.5|89835.3|89785.3|89849.6|89809.2|89823|89781.5|822
1605725100000|2020-11-18 18:45:00|89836|89786|89889.5|89839.5|89892.1|89848|89828.4|89784.9|970
1605725400000|2020-11-18 18:50:00|89888|89838|89883.6|89833.6|89891.2|89841.2|89871.7|89821.7|930
1605725700000|2020-11-18 18:55:00|89883.7|89833.7|89926.9|89876.9|89929.1|89879.1|89879.7|89829.7|1083
1605726000000|2020-11-18 19:00:00|89927|89877|89859.6|89809.6|89957.9|89907.9|89856.3|89806.3|1306
1605726300000|2020-11-18 19:05:00|89859.7|89809.7|89865.9|89815.9|89876.9|89833.9|89844.4|89806.5|1089
1605726600000|2020-11-18 19:10:00|89864.1|89814.1|89927.7|89877.7|89930.5|89880.5|89850.1|89809.8|1023
1605726900000|2020-11-18 19:15:00|89928|89878|89967.3|89917.3|89969.1|89919.1|89923.4|89873.4|1021
1605727200000|2020-11-18 19:20:00|89972.1|89922.1|90000.9|89950.9|90008.2|89958.6|89969.2|89922.1|1208
1605727500000|2020-11-18 19:25:00|90003.3|89953.3|90064.1|90014.1|90069.5|90019.5|89983|89945.9|1273
1605727800000|2020-11-18 19:30:00|90063.9|90013.9|90039.7|89989.7|90071.2|90021.2|90032.7|89982.7|1247
1605728100000|2020-11-18 19:35:00|90039.5|89989.5|90045.7|89995.7|90063.1|90018.5|90037.1|89987.1|1073
1605728400000|2020-11-18 19:40:00|90046.2|89996.2|89952.1|89902.1|90050.1|90000.1|89951.6|89901.6|1066
1605728700000|2020-11-18 19:45:00|89952.6|89902.6|89964.1|89914.1|89970|89926.7|89942.2|89892.2|927
1605729000000|2020-11-18 19:50:00|89963.8|89913.8|89929.1|89879.1|89967.2|89917.2|89928.1|89878.1|931
1605729300000|2020-11-18 19:55:00|89929|89879|89905.4|89855.4|89931.9|89894.6|89860.4|89810.4|1252
1605729600000|2020-11-18 20:00:00|89905.7|89855.7|89934.4|89909.4|89959.5|89921.6|89900.1|89850.1|1082
1605729900000|2020-11-18 20:05:00|89935.9|89910.9|89888.4|89838.4|89949.5|89913.4|89882.6|89832.6|1074
1605730200000|2020-11-18 20:10:00|89888.9|89838.9|89861.1|89811.1|89890.1|89840.1|89839.5|89798.4|1014
1605730500000|2020-11-18 20:15:00|89861.6|89811.6|89865.8|89815.8|89871.4|89821.4|89829.7|89789|1061
1605730800000|2020-11-18 20:20:00|89864.9|89814.9|89872.5|89822.5|89876|89841.1|89852.5|89811.4|879
1605731100000|2020-11-18 20:25:00|89872.9|89822.9|89892.2|89867.2|89906.8|89867.7|89872.5|89822.5|780
1605731400000|2020-11-18 20:30:00|89892.4|89867.4|89956.2|89906.2|90006.1|89956.1|89890.7|89860.7|1438
1605731700000|2020-11-18 20:35:00|89955.6|89905.6|90023.9|89973.9|90047.1|89997.1|89951.4|89901.4|1330
1605732000000|2020-11-18 20:40:00|90024.1|89974.1|90052.4|90002.4|90066.5|90022.6|90007.1|89957.1|1592
1605732300000|2020-11-18 20:45:00|90052.9|90002.9|90068.8|90018.8|90078.4|90028.4|90030.5|89989.7|1280
1605732600000|2020-11-18 20:50:00|90068.1|90018.1|90133.8|90083.8|90135.7|90085.7|90051|90001|1361
1605732900000|2020-11-18 20:55:00|90133.7|90083.7|90106.2|90056.2|90152.5|90102.5|90070.3|90020.3|1342
1605733200000|2020-11-18 21:00:00|90106.4|90056.4|90146.8|90096.8|90164.5|90114.5|90094.4|90044.4|1291
1605733500000|2020-11-18 21:05:00|90147|90097|90178.1|90128.1|90203.3|90153.3|90142.4|90092.7|806
1605733800000|2020-11-18 21:10:00|90177.8|90127.8|90188.7|90138.7|90196.1|90146.1|90157.2|90112.9|628
1605734100000|2020-11-18 21:15:00|90188.8|90138.8|90186.4|90136.4|90190|90140|90162.2|90112.2|935
1605734400000|2020-11-18 21:20:00|90186.6|90136.6|90172|90122|90190.9|90140.9|90165.3|90115.3|637
1605734700000|2020-11-18 21:25:00|90171.9|90121.9|90165.4|90115.4|90172.6|90122.6|90154.2|90104.2|678
1605735000000|2020-11-18 21:30:00|90166.3|90116.3|90192.5|90142.5|90200.8|90150.8|90156.8|90106.8|930
1605735300000|2020-11-18 21:35:00|90192.4|90142.4|90169.9|90119.9|90199.3|90149.3|90168.7|90118.7|650
1605735600000|2020-11-18 21:40:00|90171.7|90121.7|90189.5|90139.5|90196|90146|90164.8|90114.8|769
1605735900000|2020-11-18 21:45:00|90189.6|90139.6|90162.3|90112.3|90191.8|90141.8|90151.1|90101.1|894
1605736200000|2020-11-18 21:50:00|90161.8|90111.8|90171.5|90121.5|90173.3|90123.3|90154.6|90104.6|574
1605736500000|2020-11-18 21:55:00|90172.9|90122.9|90203|90153|90282.2|90179.8|90170|90101.4|805
1605736800000|2020-11-18 22:00:00|90328.2|90160.6|90619.9|90150.2|90653.5|90188|90231.8|90121.9|24
1605737100000|2020-11-18 22:05:00|90683|90120|90217.8|90167.8|90683|90169.1|90206.7|90015.5|183
1605737400000|2020-11-18 22:10:00|90282.8|90140.9|90197.4|90147.4|90290.4|90178.4|90194.9|90063.8|183
1605737700000|2020-11-18 22:15:00|90199.4|90149.4|90198.2|90148.2|90283.6|90156.9|90191.1|90053.4|146
1605738000000|2020-11-18 22:20:00|90199.6|90149.6|90256.1|90106.1|90312.6|90166.8|90194.7|90078.3|169
1605738300000|2020-11-18 22:25:00|90256.2|90106|90225.5|89977.3|90317|90167|90198.1|89917.9|149
1605738600000|2020-11-18 22:30:00|90231|89972.7|90231.2|90002.5|90263|90032.5|90194.9|89971|526
1605738900000|2020-11-18 22:35:00|90239.5|90001.3|90291.9|90018.3|90315.1|90040|90208.2|89932.7|481
1605739200000|2020-11-18 22:40:00|90301.3|90002|90261.8|90054.6|90311|90054.6|90261.8|89978.1|331
1605739500000|2020-11-18 22:45:00|90261.1|90040.7|90273.6|90050.7|90288.9|90080|90243.7|90017.3|363
1605739800000|2020-11-18 22:50:00|90274.5|90050.3|90279.8|90077.9|90288.2|90091.9|90250.4|90033.5|426
1605740100000|2020-11-18 22:55:00|90279.5|90077.5|90270.7|90085.5|90297.1|90098.3|90260.5|90055.4|333
1605740400000|2020-11-18 23:00:00|90277|90103.5|90210.6|89998.4|90287.8|90103.5|90190.1|89890.6|847
1605740700000|2020-11-18 23:05:00|90207.6|89992.1|90232.8|90069|90260.9|90092.2|90206.9|89976|779
1605741000000|2020-11-18 23:10:00|90232.9|90069.2|90232.4|90098|90250.7|90149.5|90187.1|90062.1|580
1605741300000|2020-11-18 23:15:00|90235.9|90103.4|90223.5|90085.9|90245.3|90156.9|90157|90053|693
1605741600000|2020-11-18 23:20:00|90222.7|90086.5|90232.5|90087.3|90266.5|90168.7|90155.3|90065.2|790
1605741900000|2020-11-18 23:25:00|90231.6|90085.7|90229.5|90080.7|90253.5|90143.3|90176.8|90065.1|764
1605742200000|2020-11-18 23:30:00|90226.5|90083.7|90220.8|90067.6|90238.5|90130.7|90174.7|90040.5|592
1605742500000|2020-11-18 23:35:00|90222.3|90066.4|90192.8|90142.8|90244.4|90146.1|90173.4|90044.4|660
1605742800000|2020-11-18 23:40:00|90192.9|90142.9|90204.2|90154.2|90211.4|90161.4|90189.4|90139.4|594
1605743100000|2020-11-18 23:45:00|90203.3|90153.3|90226.1|90176.1|90258.5|90176.1|90198.3|90107.9|690
1605743400000|2020-11-18 23:50:00|90223.7|90173.7|90222.1|90172.1|90261.6|90175.3|90212|90128.5|697
1605743700000|2020-11-18 23:55:00|90221.7|90171.7|90315.8|90185|90316.4|90229.3|90215.6|90165.6|883
1605744000000|2020-11-19 00:00:00|90315.7|90183.8|90317.5|90267.5|90367.2|90275.9|90263.6|90180.4|1623
1605744300000|2020-11-19 00:05:00|90317.4|90267.4|90311.9|90261.9|90391.2|90286.1|90280.5|90194.7|1618
1605744600000|2020-11-19 00:10:00|90312.8|90262.8|90333.5|90123.2|90478.9|90313.7|90298.6|90105.1|1665
1605744900000|2020-11-19 00:15:00|90331|90126.4|90420.7|90287.2|90622.7|90353.2|90331|90067.5|1342
1605745200000|2020-11-19 00:20:00|90420.3|90286|90376|90326|90439.7|90332.7|90365.6|90269.6|950
1605745500000|2020-11-19 00:25:00|90412.6|90283.2|90409.7|90359.7|90455.3|90365.1|90372|90276.2|1073
1605745800000|2020-11-19 00:30:00|90409.2|90359.2|90442.6|90305.2|90475.1|90382|90386.4|90289.4|1317
1605746100000|2020-11-19 00:35:00|90445.4|90302.6|90377.2|90327.2|90445.4|90344.5|90372.2|90281.5|967
1605746400000|2020-11-19 00:40:00|90377.1|90327.1|90375.4|90325.4|90443.4|90349.4|90338.5|90252.7|1001
1605746700000|2020-11-19 00:45:00|90375.6|90325.6|90354.5|90304.5|90414.1|90329|90352.8|90269.1|683
1605747000000|2020-11-19 00:50:00|90354|90304|90370|90320|90396.2|90322.2|90350.6|90267.1|801
1605747300000|2020-11-19 00:55:00|90370.3|90320.3|90410.1|90360.1|90429.9|90379.9|90350.2|90300.2|1736
1605747600000|2020-11-19 01:00:00|90411|90361|90386.3|90336.3|90449.9|90399.9|90361.7|90311.7|1414
1605747900000|2020-11-19 01:05:00|90386.5|90336.5|90389.4|90339.4|90410.3|90360.3|90357.2|90307.2|1243
1605748200000|2020-11-19 01:10:00|90389.2|90339.2|90386.6|90336.6|90407.7|90357.7|90372.7|90322.7|1590
1605748500000|2020-11-19 01:15:00|90386.2|90336.2|90383.6|90333.6|90449.3|90352.7|90363|90275.9|1202
1605748800000|2020-11-19 01:20:00|90391.4|90341.4|90337.9|90287.9|90437.7|90346.8|90337.9|90250.1|1186
1605749100000|2020-11-19 01:25:00|90374|90247.1|90382.1|90221.8|90435.7|90315.4|90342.6|90125.3|1750
1605749400000|2020-11-19 01:30:00|90385.3|90221.9|90406.5|90232.8|90448.8|90279.9|90293.9|90196.9|1817
1605749700000|2020-11-19 01:35:00|90402.5|90224.9|90434|90269.1|90463.1|90333|90345.9|90192.2|2007
1605750000000|2020-11-19 01:40:00|90436.4|90263.6|90427.2|90288.1|90453.7|90343.2|90344.6|90225.3|1823
1605750300000|2020-11-19 01:45:00|90423.8|90292.4|90414.9|90255.7|90440.5|90339.9|90343.9|90208.5|1460
1605750600000|2020-11-19 01:50:00|90410.6|90260.9|90392.2|90185.4|90426.7|90269.7|90364.6|90143.7|2185
1605750900000|2020-11-19 01:55:00|90401.4|90176.2|90380|90227.4|90401.4|90228.5|90337.6|90132.7|1758
1605751200000|2020-11-19 02:00:00|90374.3|90227.9|90304.9|90111.3|90386.8|90227.9|90291|90109.1|1252
1605751500000|2020-11-19 02:05:00|90301|90109.9|90300.8|90250.8|90357.6|90256.4|90284|90107.3|990
1605751800000|2020-11-19 02:10:00|90341.3|90211|90325.2|90275.2|90345.2|90276.7|90278.8|90205.2|1117
1605752100000|2020-11-19 02:15:00|90325|90275|90322.3|90272.3|90331.8|90281.8|90316.7|90266.7|779
1605752400000|2020-11-19 02:20:00|90321.5|90271.5|90304.1|90254.1|90323.8|90273.8|90292.1|90242.1|777
1605752700000|2020-11-19 02:25:00|90304.2|90254.2|90303.1|90253.1|90309.4|90259.4|90294.2|90244.2|788
1605753000000|2020-11-19 02:30:00|90303.2|90253.2|90274.1|90224.1|90309.6|90259.6|90270.7|90220.7|986
1605753300000|2020-11-19 02:35:00|90274|90224|90241.3|90191.3|90280.1|90230.1|90233.4|90183.4|788
1605753600000|2020-11-19 02:40:00|90243.2|90193.2|90224.8|90174.8|90291.6|90241.6|90131|90003.2|1605
1605753900000|2020-11-19 02:45:00|90223.6|90173.6|90241.9|90191.9|90280.4|90230.4|90217|90167|1174
1605754200000|2020-11-19 02:50:00|90241.6|90191.6|90251.3|90201.3|90259.6|90209.6|90229.6|90179.6|866
1605754500000|2020-11-19 02:55:00|90251.7|90201.7|90275|90225|90285.5|90235.5|90251.4|90201.4|785
1605754800000|2020-11-19 03:00:00|90274.2|90224.2|90253.5|90203.5|90275.3|90225.3|90250.9|90200.9|701
1605755100000|2020-11-19 03:05:00|90254.2|90204.2|90254|90204|90262.9|90212.9|90251.3|90201.3|550
1605755400000|2020-11-19 03:10:00|90253.7|90203.7|90320.2|90270.2|90345.9|90295.9|90235.7|90185.7|942
1605755700000|2020-11-19 03:15:00|90323.6|90273.6|90303|90253|90334.6|90284.6|90273.4|90223.4|1420
1605756000000|2020-11-19 03:20:00|90301.7|90251.7|90322.8|90272.8|90330.1|90280.1|90301.7|90251.7|1000
1605756300000|2020-11-19 03:25:00|90321.5|90271.5|90232.8|90182.8|90325.4|90275.4|90194.7|90144.7|1051
1605756600000|2020-11-19 03:30:00|90233.3|90183.3|90332.5|90282.5|90374.4|90323.3|90223.3|90173.3|1348
1605756900000|2020-11-19 03:35:00|90330.8|90280.8|90307.4|90257.4|90343.1|90293.1|90226.6|90176.6|1165
1605757200000|2020-11-19 03:40:00|90308.5|90258.5|90297.1|90247.1|90359.4|90284.5|90233.9|90183.9|1502
1605757500000|2020-11-19 03:45:00|90296.9|90246.9|90330.9|90280.9|90335.2|90285.2|90293|90243|764
1605757800000|2020-11-19 03:50:00|90329.8|90279.8|90266.2|90216.2|90330.3|90280.3|90231.9|90181.9|754
1605758100000|2020-11-19 03:55:00|90266.3|90216.3|90302.7|90252.7|90344.4|90294.4|90262.3|90212.3|1360
1605758400000|2020-11-19 04:00:00|90304.4|90254.4|90353.4|90303.4|90373.7|90323.7|90299.1|90249.1|1156
1605758700000|2020-11-19 04:05:00|90353.9|90303.9|90347.8|90297.8|90405.6|90355.6|90295.6|90231.1|1319
1605759000000|2020-11-19 04:10:00|90347.2|90297.2|90281.1|90231.1|90371.9|90321.9|90257.2|90207.2|978
1605759300000|2020-11-19 04:15:00|90281.2|90231.2|90328.3|90278.3|90362.6|90310.5|90259.6|90186.8|1585
1605759600000|2020-11-19 04:20:00|90329|90279|90322.2|90272.2|90362.7|90312.7|90302.9|90252.9|1291
1605759900000|2020-11-19 04:25:00|90321.9|90271.9|90309.3|90259.3|90323.7|90273.7|90306.4|90256.4|589
1605760200000|2020-11-19 04:30:00|90309|90259|90342.2|90292.2|90369.2|90319.2|90242.8|90192.8|1143
1605760500000|2020-11-19 04:35:00|90342.6|90292.6|90278.3|90228.3|90342.6|90292.6|90258.2|90208.2|1125
1605760800000|2020-11-19 04:40:00|90278.1|90228.1|90311.6|90261.6|90372.5|90322.5|90258.4|90174.2|1472
1605761100000|2020-11-19 04:45:00|90318.6|90268.6|90301.2|90251.2|90328.2|90278.2|90251.1|90201.1|1031
1605761400000|2020-11-19 04:50:00|90301.1|90251.1|90278.4|90228.4|90321.1|90261.1|90240.4|90182.3|957
1605761700000|2020-11-19 04:55:00|90278.8|90228.8|90277.7|90227.7|90286.6|90236.6|90268|90218|892
1605762000000|2020-11-19 05:00:00|90277.8|90227.8|90281.9|90231.9|90287.6|90237.6|90269.1|90219.1|648
1605762300000|2020-11-19 05:05:00|90282.7|90232.7|90293.1|90243.1|90297.8|90247.8|90275.5|90225.5|613
1605762600000|2020-11-19 05:10:00|90292.7|90242.7|90312|90262|90314.8|90264.8|90286.1|90236.1|669
1605762900000|2020-11-19 05:15:00|90311.8|90261.8|90313.4|90263.4|90316.1|90266.1|90301.6|90251.6|653
1605763200000|2020-11-19 05:20:00|90312.9|90262.9|90304.5|90254.5|90317.9|90267.9|90301.5|90251.5|656
1605763500000|2020-11-19 05:25:00|90304.4|90254.4|90279.9|90229.9|90309.3|90259.3|90271.5|90221.5|661
1605763800000|2020-11-19 05:30:00|90281.3|90231.3|90256.8|90206.8|90282.4|90232.4|90252.1|90202.1|671
1605764100000|2020-11-19 05:35:00|90257.3|90207.3|90248.6|90198.6|90270.1|90220.1|90240.9|90190.9|872
1605764400000|2020-11-19 05:40:00|90248.3|90198.3|90262.7|90212.7|90274.1|90224.1|90248.3|90198.3|819
1605764700000|2020-11-19 05:45:00|90259.2|90209.2|90255.6|90205.6|90267.8|90220.8|90245.8|90200.8|915
1605765000000|2020-11-19 05:50:00|90256|90206|90258.5|90208.5|90263.2|90213.2|90249.6|90199.6|674
1605765300000|2020-11-19 05:55:00|90258.9|90208.9|90289.4|90239.4|90296.8|90246.8|90219.9|90169.9|966
1605765600000|2020-11-19 06:00:00|90289.3|90239.3|90285.8|90235.8|90293.8|90243.8|90274.1|90224.1|863
1605765900000|2020-11-19 06:05:00|90285.1|90235.1|90312.6|90262.6|90314.8|90264.8|90280.7|90230.7|740
1605766200000|2020-11-19 06:10:00|90313.5|90263.5|90346|90296|90348.2|90298.2|90305.6|90259.3|886
1605766500000|2020-11-19 06:15:00|90344.8|90294.8|90365.5|90315.5|90366.9|90316.9|90330.4|90280.4|890
1605766800000|2020-11-19 06:20:00|90365.7|90315.7|90376.7|90326.7|90382.7|90332.7|90359.4|90309.4|959
1605767100000|2020-11-19 06:25:00|90377.2|90327.2|90359.2|90334.2|90408.3|90358.3|90359.2|90323.2|890
1605767400000|2020-11-19 06:30:00|90359.6|90334.6|90369.1|90319.1|90398.2|90348.2|90359.6|90318.7|827
1605767700000|2020-11-19 06:35:00|90369.8|90319.8|90354|90304|90375.2|90325.2|90351.1|90301.1|837
1605768000000|2020-11-19 06:40:00|90354.4|90304.4|90359|90309|90366.6|90316.6|90335.5|90285.5|1188
1605768300000|2020-11-19 06:45:00|90358|90308|90317.7|90267.7|90365.8|90315.8|90316.6|90266.6|1038
1605768600000|2020-11-19 06:50:00|90317.6|90267.6|90327.3|90277.3|90332|90282|90313.7|90263.7|966
1605768900000|2020-11-19 06:55:00|90325.3|90275.3|90306.3|90256.3|90330.2|90280.2|90293.4|90243.4|1348
1605769200000|2020-11-19 07:00:00|90305.7|90255.7|90313.7|90263.7|90341.8|90291.8|90293.7|90243.7|1182
1605769500000|2020-11-19 07:05:00|90314|90264|90301.4|90251.4|90364.2|90314.2|90296.7|90246.7|1272
1605769800000|2020-11-19 07:10:00|90301.5|90251.5|90237.3|90187.3|90302.7|90252.7|90233.6|90183.6|1094
1605770100000|2020-11-19 07:15:00|90237.2|90187.2|90176.7|90151.7|90238.6|90188.6|90175|90134.8|1154
1605770400000|2020-11-19 07:20:00|90176.6|90151.6|90242.3|90192.3|90244.8|90194.8|90145.7|90101.3|1320
1605770700000|2020-11-19 07:25:00|90242|90192|90202.2|90177.2|90250.1|90213.5|90176.9|90135.9|1663
1605771000000|2020-11-19 07:30:00|90201.9|90176.9|90179.3|90154.3|90234.5|90209.5|90166.4|90141.4|1435
1605771300000|2020-11-19 07:35:00|90177.1|90152.1|90230.1|90205.1|90262.6|90212.6|90167.9|90142.9|1390
1605771600000|2020-11-19 07:40:00|90229.3|90204.3|90222.6|90197.6|90270.6|90230.7|90210.9|90172.2|1319
1605771900000|2020-11-19 07:45:00|90222.9|90197.9|90207.9|90182.9|90224|90199|90175.2|90149.7|1249
1605772200000|2020-11-19 07:50:00|90208.7|90183.7|90270.4|90245.4|90338.3|90297.5|90186.2|90158|1730
1605772500000|2020-11-19 07:55:00|90270.3|90245.3|90304|90254|90313.5|90284.4|90245.9|90195.9|1714
1605772800000|2020-11-19 08:00:00|90302.6|90252.6|90259.8|90209.8|90302.6|90265.3|90183.7|90147.1|1777
1605773100000|2020-11-19 08:05:00|90260|90210|90314.4|90289.4|90395.3|90355.5|90253.8|90203.8|1822
1605773400000|2020-11-19 08:10:00|90313.6|90288.6|90480.7|90455.7|90549.4|90507.2|90309.7|90275.7|1802
1605773700000|2020-11-19 08:15:00|90480|90455|90505|90455|90566.1|90534.2|90479.9|90445.6|1796
1605774000000|2020-11-19 08:20:00|90503.3|90453.3|90550.9|90525.9|90567.3|90530|90476.2|90438.4|1720
1605774300000|2020-11-19 08:25:00|90550.8|90525.8|90638.8|90588.8|90665.6|90617.1|90550.7|90525.7|1646
1605774600000|2020-11-19 08:30:00|90642|90592|90695.4|90645.4|90784.4|90734.4|90633.2|90588.6|1635
1605774900000|2020-11-19 08:35:00|90695|90645|90661.9|90636.9|90720.3|90671.6|90625.9|90593.3|1482
1605775200000|2020-11-19 08:40:00|90661.3|90636.3|90614.7|90589.7|90690.1|90643.5|90610.1|90572.7|1435
1605775500000|2020-11-19 08:45:00|90615.6|90590.6|90749.9|90724.9|90760|90727.7|90555.5|90515.4|1705
1605775800000|2020-11-19 08:50:00|90748.9|90723.9|90805.6|90755.6|90886|90836|90740.3|90714.2|1716
1605776100000|2020-11-19 08:55:00|90804.6|90754.6|90828.7|90778.7|90851.2|90803.4|90747.7|90697.7|1829
1605776400000|2020-11-19 09:00:00|90827.6|90777.6|90837.3|90812.3|90878.8|90828.8|90799|90749|1776
1605776700000|2020-11-19 09:05:00|90837.5|90812.5|90721.9|90696.9|90872.6|90822.6|90717.4|90674.6|1542
1605777000000|2020-11-19 09:10:00|90722|90697|90717.7|90667.7|90740.1|90697|90659.2|90626.1|1439
1605777300000|2020-11-19 09:15:00|90717.4|90667.4|90715.6|90665.6|90786|90748.2|90690.4|90651.7|1599
1605777600000|2020-11-19 09:20:00|90718.7|90668.7|90760.8|90735.8|90816.8|90766.8|90700.3|90659.7|1756
1605777900000|2020-11-19 09:25:00|90760.3|90735.3|90717.9|90692.9|90827|90788|90716.8|90679.7|1623
1605778200000|2020-11-19 09:30:00|90717.8|90692.8|90612.3|90562.3|90742.5|90704.6|90592.8|90556.4|1622
1605778500000|2020-11-19 09:35:00|90613.8|90563.8|90688.1|90663.1|90737.6|90693.7|90603.8|90563.8|1395
1605778800000|2020-11-19 09:40:00|90687.9|90662.9|90656.9|90631.9|90711.8|90670.4|90631.1|90585.8|1394
1605779100000|2020-11-19 09:45:00|90657.1|90632.1|90676.9|90651.9|90696.3|90659.8|90616.6|90578.7|1551
1605779400000|2020-11-19 09:50:00|90677.2|90652.2|90653.4|90603.4|90695.4|90654.9|90622.9|90588.2|1469
1605779700000|2020-11-19 09:55:00|90653.1|90603.1|90696.6|90646.6|90733.7|90692.3|90652.7|90603.1|1560
1605780000000|2020-11-19 10:00:00|90693.5|90643.5|90670.9|90645.9|90720.2|90675.9|90657.7|90617.7|1496
1605780300000|2020-11-19 10:05:00|90666.9|90641.9|90744.3|90694.3|90785.8|90744.6|90666.9|90638|1470
1605780600000|2020-11-19 10:10:00|90742.9|90692.9|90905.2|90855.2|90922.7|90884.3|90731.7|90692.9|1695
1605780900000|2020-11-19 10:15:00|90903.7|90853.7|90891.8|90841.8|90971.2|90933.9|90886.4|90836.4|1702
1605781200000|2020-11-19 10:20:00|90895.3|90845.3|90885.2|90860.2|90934.9|90884.9|90858.1|90817|1648
1605781500000|2020-11-19 10:25:00|90885.1|90860.1|90813.6|90788.6|90896.9|90860.1|90799.1|90758.7|1462
1605781800000|2020-11-19 10:30:00|90813.4|90788.4|90744.3|90719.3|90848.7|90798.7|90731.4|90692.4|1520
1605782100000|2020-11-19 10:35:00|90744.2|90719.2|90730.2|90680.2|90764.9|90732.7|90699.9|90659.9|1320
1605782400000|2020-11-19 10:40:00|90730.1|90680.1|90738.4|90713.4|90764.6|90727.4|90707.4|90668.9|1241
1605782700000|2020-11-19 10:45:00|90736.3|90711.3|90677.3|90652.3|90749.2|90711.3|90663.9|90638.9|1547
1605783000000|2020-11-19 10:50:00|90678.1|90653.1|90595.8|90570.8|90678.4|90653.4|90585.8|90560.8|1495
1605783300000|2020-11-19 10:55:00|90595.7|90570.7|90618.8|90593.8|90634.5|90608.5|90585|90560|1266
1605783600000|2020-11-19 11:00:00|90617.7|90592.7|90579|90554|90640.7|90599.3|90513.5|90474.4|1499
1605783900000|2020-11-19 11:05:00|90578.8|90553.8|90658.7|90608.7|90663.3|90615.9|90553.4|90514.1|1579
1605784200000|2020-11-19 11:10:00|90660.9|90610.9|90624.3|90599.3|90665.9|90631.9|90558.8|90527.1|1240
1605784500000|2020-11-19 11:15:00|90624.4|90599.4|90673.7|90648.7|90714.1|90664.1|90601.6|90571.7|1392
1605784800000|2020-11-19 11:20:00|90673.9|90648.9|90648.2|90623.2|90719.8|90680.5|90624.7|90592.5|1314
1605785100000|2020-11-19 11:25:00|90642.9|90617.9|90570.4|90545.4|90653.5|90620|90549|90521.3|1446
1605785400000|2020-11-19 11:30:00|90569.3|90544.3|90569.7|90544.7|90620.9|90582.6|90517.9|90485.1|1231
1605785700000|2020-11-19 11:35:00|90570.5|90545.5|90513.5|90488.5|90593.2|90558.3|90482|90444.7|1224
1605786000000|2020-11-19 11:40:00|90511.9|90486.9|90434.9|90409.9|90524.2|90486.9|90424.2|90393.8|1182
1605786300000|2020-11-19 11:45:00|90435.1|90410.1|90411.3|90386.3|90438.2|90413.2|90365.7|90327.4|1393
1605786600000|2020-11-19 11:50:00|90411.8|90386.8|90396.5|90346.5|90418.6|90393.6|90334.3|90309.3|1259
1605786900000|2020-11-19 11:55:00|90395.7|90345.7|90367.3|90342.3|90419.9|90382.5|90334|90303.3|1281
1605787200000|2020-11-19 12:00:00|90364.9|90339.9|90312.8|90287.8|90377|90339.9|90282.6|90253.5|1296
1605787500000|2020-11-19 12:05:00|90312.7|90287.7|90349.1|90324.1|90387.1|90348.9|90299|90266.3|1393
1605787800000|2020-11-19 12:10:00|90348.8|90323.8|90371.7|90346.7|90391.3|90357.6|90313.2|90284.4|1428
1605788100000|2020-11-19 12:15:00|90371.9|90346.9|90394|90369|90410.4|90372.6|90331.3|90297|1333
1605788400000|2020-11-19 12:20:00|90394.6|90369.6|90421.9|90396.9|90424.4|90396.9|90383.5|90345.3|1204
1605788700000|2020-11-19 12:25:00|90420.1|90395.1|90401.3|90376.3|90439|90405.2|90385.7|90352.8|1251
1605789000000|2020-11-19 12:30:00|90401.2|90376.2|90387.1|90362.1|90422|90387.7|90355.4|90327.8|1417
1605789300000|2020-11-19 12:35:00|90386.4|90361.4|90412.8|90387.8|90431.6|90394.3|90362.4|90325.6|1398
1605789600000|2020-11-19 12:40:00|90412.6|90387.6|90386.1|90361.1|90413.2|90388.2|90349.8|90324.8|1461
1605789900000|2020-11-19 12:45:00|90386.8|90361.8|90368.9|90343.9|90398.3|90373.3|90367.3|90342.3|1137
1605790200000|2020-11-19 12:50:00|90369.3|90344.3|90298.3|90273.3|90370.9|90345.9|90286.7|90261.7|1317
1605790500000|2020-11-19 12:55:00|90298.4|90273.4|90329.8|90304.8|90354.3|90320|90276.2|90251.2|1464
1605790800000|2020-11-19 13:00:00|90329.6|90304.6|90408.8|90383.8|90473.4|90433.4|90324.1|90299.1|1678
1605791100000|2020-11-19 13:05:00|90408|90383|90374.9|90349.9|90462.4|90430.5|90374.3|90344.5|1577
1605791400000|2020-11-19 13:10:00|90375|90350|90343.5|90318.5|90375.2|90350.2|90336|90306.7|1270
1605791700000|2020-11-19 13:15:00|90343.7|90318.7|90341.1|90316.1|90386.1|90361.1|90329.1|90304.1|1470
1605792000000|2020-11-19 13:20:00|90342.5|90317.5|90353.1|90328.1|90363|90330.9|90301.2|90276.2|1219
1605792300000|2020-11-19 13:25:00|90352.9|90327.9|90522.5|90472.5|90533.6|90483.6|90351.3|90326.3|1471
1605792600000|2020-11-19 13:30:00|90519|90469|90482.7|90457.7|90561.9|90469|90420.1|90370.1|1723
1605792900000|2020-11-19 13:35:00|90481.9|90456.9|90605.7|90555.7|90639.6|90602.5|90473.7|90443.4|1891
1605793200000|2020-11-19 13:40:00|90593.3|90568.3|90581.1|90531.1|90653|90615.1|90550.7|90509.3|1786
1605793500000|2020-11-19 13:45:00|90581.5|90531.5|90458.6|90408.6|90622.7|90572.7|90450.5|90407.5|1652
1605793800000|2020-11-19 13:50:00|90459|90409|90462.9|90412.9|90476.2|90428.1|90390.9|90340.9|1720
1605794100000|2020-11-19 13:55:00|90463.3|90413.3|90409.7|90359.7|90481.2|90431.2|90380.2|90349.3|1541
1605794400000|2020-11-19 14:00:00|90408.3|90358.3|90408.3|90383.3|90466.4|90416.4|90394.8|90355.9|1407
1605794700000|2020-11-19 14:05:00|90408.4|90383.4|90467.6|90417.6|90481|90446|90402.9|90357.7|1527
1605795000000|2020-11-19 14:10:00|90467.3|90417.3|90516.2|90466.2|90536.3|90495|90417.7|90367.7|1553
1605795300000|2020-11-19 14:15:00|90515.2|90465.2|90551.2|90501.2|90551.6|90510.4|90473.4|90423.5|1646
1605795600000|2020-11-19 14:20:00|90549.9|90499.9|90560.4|90535.4|90597.3|90551.1|90518.2|90475.6|1714
1605795900000|2020-11-19 14:25:00|90560.3|90535.3|90502.6|90452.6|90598.5|90564.9|90475.2|90425.2|1705
1605796200000|2020-11-19 14:30:00|90502.9|90452.9|90574.2|90524.2|90629.3|90579.3|90502.9|90452.9|1941
1605796500000|2020-11-19 14:35:00|90574.1|90524.1|90458|90408|90575.4|90525.4|90435.7|90385.7|1850
1605796800000|2020-11-19 14:40:00|90457.6|90407.6|90499.2|90474.2|90582.3|90532.3|90456.1|90407.6|1998
1605797100000|2020-11-19 14:45:00|90498.5|90473.5|90364.9|90314.9|90527.3|90489.4|90363.1|90314.9|1839
1605797400000|2020-11-19 14:50:00|90365.9|90315.9|90382.1|90357.1|90440|90390|90335.3|90285.3|1871
1605797700000|2020-11-19 14:55:00|90393.5|90343.5|90393.5|90343.5|90407|90367.3|90341.8|90291.8|1726
1605798000000|2020-11-19 15:00:00|90392.8|90342.8|90393.7|90368.7|90429.4|90379.4|90315.7|90265.7|1846
1605798300000|2020-11-19 15:05:00|90392.5|90367.5|90349.3|90299.3|90410.9|90371.8|90327.6|90281.8|1824
1605798600000|2020-11-19 15:10:00|90349.2|90299.2|90407.1|90357.1|90415.8|90365.8|90317.7|90267.7|1754
1605798900000|2020-11-19 15:15:00|90405.5|90355.5|90372.2|90322.2|90405.5|90355.5|90317.4|90279.2|1732
1605799200000|2020-11-19 15:20:00|90373.1|90323.1|90452.5|90402.5|90455.7|90417.8|90334.7|90289.1|1676
1605799500000|2020-11-19 15:25:00|90455.8|90405.8|90448.1|90398.1|90537.3|90487.3|90438.2|90388.2|1822
1605799800000|2020-11-19 15:30:00|90447.8|90397.8|90424.2|90399.2|90457|90408|90369.8|90334.9|1696
1605800100000|2020-11-19 15:35:00|90422.6|90397.6|90359.7|90309.7|90428.4|90398.9|90331.6|90282|1872
1605800400000|2020-11-19 15:40:00|90360.4|90310.4|90260.2|90210.2|90367.5|90329.5|90246.5|90196.5|1867
1605800700000|2020-11-19 15:45:00|90259.7|90209.7|90258.7|90208.7|90267.4|90229.9|90185.2|90138|1884
1605801000000|2020-11-19 15:50:00|90258.5|90208.5|90316.2|90291.2|90350.2|90306.6|90243|90203.4|1805
1605801300000|2020-11-19 15:55:00|90314.4|90289.4|90404.6|90379.6|90423.1|90392.7|90306.3|90264.7|1862
1605801600000|2020-11-19 16:00:00|90404.3|90379.3|90313.2|90288.2|90450.1|90408.6|90307.7|90269.3|1874
1605801900000|2020-11-19 16:05:00|90323.2|90273.2|90349.8|90299.8|90381.8|90343.1|90281|90240.2|1673
1605802200000|2020-11-19 16:10:00|90349|90299|90429.6|90404.6|90474.7|90429.8|90348.1|90298.1|1845
1605802500000|2020-11-19 16:15:00|90429.3|90404.3|90388.3|90338.3|90430.1|90405.1|90340.9|90305.3|1623
1605802800000|2020-11-19 16:20:00|90388.2|90338.2|90291.4|90241.4|90399.8|90361.9|90256.1|90217.9|1561
1605803100000|2020-11-19 16:25:00|90291.7|90241.7|90301.7|90251.7|90333.5|90297.7|90261.8|90222.6|1537
1605803400000|2020-11-19 16:30:00|90301.8|90251.8|90284.7|90259.7|90368|90318|90257.7|90222.9|1647
1605803700000|2020-11-19 16:35:00|90284.9|90259.9|90297.6|90272.6|90334.2|90289.4|90284.2|90242.8|1604
1605804000000|2020-11-19 16:40:00|90297.5|90272.5|90295.2|90270.2|90317.4|90279.1|90282|90257|1191
1605804300000|2020-11-19 16:45:00|90295.5|90270.5|90348.4|90323.4|90390.7|90340.7|90272.8|90247.8|1393
1605804600000|2020-11-19 16:50:00|90349.1|90324.1|90342.4|90317.4|90376.7|90339.5|90325.5|90286.9|1405
1605804900000|2020-11-19 16:55:00|90342.8|90317.8|90307.1|90257.1|90364|90325.9|90292.4|90257|1541
1605805200000|2020-11-19 17:00:00|90307.9|90257.9|90337.9|90287.9|90346.5|90302|90299.8|90254.2|1083
1605805500000|2020-11-19 17:05:00|90339.6|90289.6|90329.5|90279.5|90358.8|90322.4|90323|90278.2|957
1605805800000|2020-11-19 17:10:00|90329.8|90279.8|90282.6|90232.6|90338|90303.7|90272.8|90232.6|1188
1605806100000|2020-11-19 17:15:00|90284.5|90234.5|90294.8|90244.8|90303.8|90258.7|90273.2|90227.9|1051
1605806400000|2020-11-19 17:20:00|90295|90245|90289.6|90239.6|90296.4|90249.8|90268|90228.4|1183
1605806700000|2020-11-19 17:25:00|90287.6|90237.6|90266.7|90216.7|90290.2|90247.9|90259.3|90213.9|1102
1605807000000|2020-11-19 17:30:00|90265.8|90215.8|90245|90195|90267|90217|90228.8|90182.8|1034
1605807300000|2020-11-19 17:35:00|90244.8|90194.8|90249.7|90199.7|90261.3|90211.3|90236.3|90186.3|825
1605807600000|2020-11-19 17:40:00|90250.1|90200.1|90282.8|90232.8|90287.1|90237.1|90230|90186.5|1230
1605807900000|2020-11-19 17:45:00|90282.7|90232.7|90297.8|90247.8|90336.1|90286.1|90281.5|90231.5|1436
1605808200000|2020-11-19 17:50:00|90297.9|90247.9|90280.5|90230.5|90301.7|90251.7|90270.9|90220.9|1198
1605808500000|2020-11-19 17:55:00|90280.7|90230.7|90258.8|90208.8|90284.2|90234.3|90247.3|90201.6|1357
1605808800000|2020-11-19 18:00:00|90261.7|90211.7|90222.3|90172.3|90276.4|90233.8|90202.8|90157.9|1211
1605809100000|2020-11-19 18:05:00|90223.2|90173.2|90233.8|90183.8|90243.4|90195.9|90205.7|90167|946
1605809400000|2020-11-19 18:10:00|90233.9|90183.9|90226.5|90176.5|90238|90202.5|90206.6|90169.1|940
1605809700000|2020-11-19 18:15:00|90226.6|90176.6|90221.3|90171.3|90232.5|90195.1|90198.8|90159.4|851
1605810000000|2020-11-19 18:20:00|90221.2|90171.2|90222.2|90172.2|90229.9|90193.8|90206.5|90165.9|814
1605810300000|2020-11-19 18:25:00|90222.1|90172.1|90221.1|90171.1|90223.3|90183.7|90191.9|90153.5|988
1605810600000|2020-11-19 18:30:00|90221.7|90171.7|90203|90178|90230.1|90188|90198.7|90162|919
1605810900000|2020-11-19 18:35:00|90204|90179|90230.5|90180.5|90232.7|90193.9|90195.5|90156.7|939
1605811200000|2020-11-19 18:40:00|90230.6|90180.6|90213.9|90188.9|90230.6|90191.4|90204.6|90169.5|726
1605811500000|2020-11-19 18:45:00|90214.1|90189.1|90160.1|90110.1|90223|90192.1|90143.5|90104.5|965
1605811800000|2020-11-19 18:50:00|90160.3|90110.3|90155|90105|90162.2|90123.2|90140.7|90099.9|770
1605812100000|2020-11-19 18:55:00|90154.7|90104.7|90141.6|90091.6|90161|90121|90121|90082.8|922
1605812400000|2020-11-19 19:00:00|90146.7|90096.7|90080.7|90030.7|90147.5|90108.4|90075|90025|1483
1605812700000|2020-11-19 19:05:00|90077.7|90027.7|90036.1|89986.1|90085.7|90035.7|90030.4|89980.4|1432
1605813000000|2020-11-19 19:10:00|90035.1|89985.1|90029.3|89979.3|90038.2|89988.2|89993.2|89943.2|1445
1605813300000|2020-11-19 19:15:00|90030.8|89980.8|90035.9|89985.9|90036.7|89986.7|90017.6|89967.6|1068
1605813600000|2020-11-19 19:20:00|90035.7|89985.7|90037.3|89987.3|90040.4|89990.4|90017.1|89967.1|978
1605813900000|2020-11-19 19:25:00|90037.4|89987.4|90014.8|89964.8|90037.6|89987.6|90013|89963|829
1605814200000|2020-11-19 19:30:00|90015|89965|89963.1|89913.1|90017.4|89967.4|89960.4|89910.4|1143
1605814500000|2020-11-19 19:35:00|89963.7|89913.7|89952.5|89902.5|89969.3|89919.3|89949.1|89899.1|858
1605814800000|2020-11-19 19:40:00|89951|89901|89903.8|89853.8|89953|89903|89890.2|89852.8|1119
1605815100000|2020-11-19 19:45:00|89902.3|89852.3|89929.1|89879.1|89929.5|89879.5|89879.8|89843|1059
1605815400000|2020-11-19 19:50:00|89929|89879|89943.7|89893.7|89945.4|89904.3|89911.4|89871.9|1126
1605815700000|2020-11-19 19:55:00|89943.4|89893.4|89885.5|89835.5|89946.5|89896.5|89881.4|89833|1256
1605816000000|2020-11-19 20:00:00|89885.3|89835.3|89953.4|89903.4|89955.6|89906.3|89885.3|89835.3|1091
1605816300000|2020-11-19 20:05:00|89951.5|89901.5|89985.2|89935.2|89995.1|89952.5|89943.1|89893.1|986
1605816600000|2020-11-19 20:10:00|89987.5|89937.5|89912.9|89862.9|89992.2|89946.2|89910.7|89860.7|1121
1605816900000|2020-11-19 20:15:00|89913|89863|89929.7|89879.7|89956.1|89906.1|89900|89862.7|1175
1605817200000|2020-11-19 20:20:00|89930.3|89880.3|89941|89891|89943.2|89893.2|89922.2|89872.2|837
1605817500000|2020-11-19 20:25:00|89941.6|89891.6|89938|89888|89958.7|89908.7|89934.1|89884.1|1088
1605817800000|2020-11-19 20:30:00|89938.9|89888.9|89914.2|89864.2|89940.5|89890.5|89909.6|89859.6|942
1605818100000|2020-11-19 20:35:00|89914.6|89864.6|89898|89848|89916.7|89866.7|89885.2|89835.2|979
1605818400000|2020-11-19 20:40:00|89898.1|89848.1|89915|89865|89926.1|89876.1|89894.5|89844.5|916
1605818700000|2020-11-19 20:45:00|89915.2|89865.2|89938.2|89888.2|89942.7|89892.7|89909.8|89859.8|999
1605819000000|2020-11-19 20:50:00|89937.9|89887.9|89898.8|89848.8|89938.4|89888.4|89893|89843|1039
1605819300000|2020-11-19 20:55:00|89899.5|89849.5|89860.1|89810.1|89914.5|89864.5|89808.8|89765.3|1205
1605819600000|2020-11-19 21:00:00|89860|89810|89884.9|89834.9|89904.9|89854.9|89858.4|89808.4|1085
1605819900000|2020-11-19 21:05:00|89885.3|89835.3|89878.5|89828.5|89893|89843|89870.3|89820.3|756
1605820200000|2020-11-19 21:10:00|89876.9|89826.9|89866.5|89816.5|89890.8|89840.8|89862.5|89812.5|750
1605820500000|2020-11-19 21:15:00|89867.3|89817.3|89897.7|89847.7|89897.7|89847.7|89865.7|89815.7|610
1605820800000|2020-11-19 21:20:00|89897.3|89847.3|89907.9|89857.9|89909.3|89859.3|89892|89842|553
1605821100000|2020-11-19 21:25:00|89908.2|89858.2|89898.6|89848.6|89909.7|89859.7|89887.1|89837.1|519
1605821400000|2020-11-19 21:30:00|89898.4|89848.4|89928.1|89878.1|89928.9|89878.9|89898.4|89848.4|687
1605821700000|2020-11-19 21:35:00|89924.8|89874.8|89934.5|89884.5|89936.1|89887.6|89907.8|89861.5|508
1605822000000|2020-11-19 21:40:00|89934.7|89884.7|89949.5|89899.5|89952.8|89902.8|89929.2|89879.2|870
1605822300000|2020-11-19 21:45:00|89949.2|89899.2|89939.9|89889.9|89952.7|89902.7|89936.3|89886.3|1339
1605822600000|2020-11-19 21:50:00|89938.5|89888.5|90004.4|89954.4|90009.3|89959.3|89938.2|89873.1|865
1605822900000|2020-11-19 21:55:00|90003.1|89953.1|90030.6|89980.6|90125.6|90020.8|89983.2|89925.1|1014
1605823200000|2020-11-19 22:00:00|90083.7|89906.1|90116.5|89847.9|90312.5|89942.2|90083.7|89839.6|121
1605823500000|2020-11-19 22:05:00|90147.6|89797.5|90157.4|89824.9|90234.6|89868.9|90078.2|89755.2|139
1605823800000|2020-11-19 22:10:00|90136.4|89835.3|90155.8|89853.7|90196.9|89863.2|90094.6|89792.3|251
1605824100000|2020-11-19 22:15:00|90157.2|89851.1|90128.3|89821.9|90182.6|89970.9|90100.2|89771.6|394
1605824400000|2020-11-19 22:20:00|90141.1|89809.3|90124.4|89846.6|90171|89899.4|90115.2|89808.6|283
1605824700000|2020-11-19 22:25:00|90105.5|89849.1|90139.8|89832.5|90163.2|89911.6|90105.5|89811.1|255
1605825000000|2020-11-19 22:30:00|90101.6|89838.5|90147.9|89883|90162.3|89895.6|90101.6|89820.1|303
1605825300000|2020-11-19 22:35:00|90129.4|89882.2|90140.3|89860.6|90163.7|89916.1|90110.2|89813.3|297
1605825600000|2020-11-19 22:40:00|90146.5|89847.7|90153.4|89884.1|90180.2|89913.4|90117.4|89843.5|362
1605825900000|2020-11-19 22:45:00|90154.1|89892.5|90183.1|89892.6|90198.7|89932.6|90136.3|89863.7|354
1605826200000|2020-11-19 22:50:00|90184.1|89894.8|90163.6|89890.9|90198.9|89944.3|90144.1|89853.6|553
1605826500000|2020-11-19 22:55:00|90160.2|89894.6|90229.4|89944.7|90329.8|89961.6|90150.1|89833.6|515
1605826800000|2020-11-19 23:00:00|90242.1|89952.2|90288.9|90100.7|90570.8|90127.9|90217.8|89806.9|1264
1605827100000|2020-11-19 23:05:00|90288.7|90096|90262.3|90101.2|90304.3|90188.5|90186.9|90037|1263
1605827400000|2020-11-19 23:10:00|90259.3|90100.4|90190.5|90058.6|90337.6|90175.8|90148.1|90029.7|977
1605827700000|2020-11-19 23:15:00|90186.8|90061.5|90201.5|90066.3|90210.4|90117.9|90145.7|90036.7|786
1605828000000|2020-11-19 23:20:00|90201.4|90066.2|90200.8|90053.3|90208.1|90108|90148.4|90042.5|1309
1605828300000|2020-11-19 23:25:00|90201.1|90053.8|90134.6|90084.6|90207.2|90107.6|90120.9|90046.6|965
1605828600000|2020-11-19 23:30:00|90134.8|90084.8|90155.7|90105.7|90155.7|90105.7|90120.8|90070.8|720
1605828900000|2020-11-19 23:35:00|90155.5|90105.5|90208.5|90158.5|90211|90161|90151.3|90101.3|881
1605829200000|2020-11-19 23:40:00|90208.6|90158.6|90159.7|90109.7|90216.8|90166.8|90155.2|90105.2|1121
1605829500000|2020-11-19 23:45:00|90159|90109|90187.4|90137.4|90198.6|90148.6|90152.8|90102.8|1034
1605829800000|2020-11-19 23:50:00|90187.2|90137.2|90191|90141|90200.1|90150.1|90168.1|90118.1|869
1605830100000|2020-11-19 23:55:00|90191.1|90141.1|90200|90150|90206.1|90156.1|90181.4|90131.4|788
1605830400000|2020-11-20 00:00:00|90200.6|90150.6|90172.9|90122.9|90202.6|90152.6|90169.1|90119.1|1168
1605830700000|2020-11-20 00:05:00|90172.7|90122.7|90172.8|90122.8|90182.3|90132.3|90139.1|90089.1|1188
1605831000000|2020-11-20 00:10:00|90173.1|90123.1|90191.9|90141.9|90201|90151|90170.1|90120.1|959
1605831300000|2020-11-20 00:15:00|90191.1|90141.1|90129.2|90079.2|90192.5|90142.5|90129.2|90079.2|1433
1605831600000|2020-11-20 00:20:00|90129.4|90079.4|90132.4|90082.4|90146.4|90096.4|90123.1|90073.1|1387
1605831900000|2020-11-20 00:25:00|90132.5|90082.5|90103.7|90053.7|90142|90092|90084.5|90034.5|1209
1605832200000|2020-11-20 00:30:00|90104.8|90054.8|90424.6|89861.6|90819.7|90475|89947.6|89825.4|1718
1605832500000|2020-11-20 00:35:00|90428.2|89865.2|90139.7|90089.7|90445.1|90114.6|90133.8|89838.1|1542
1605832800000|2020-11-20 00:40:00|90140.1|90090.1|90153.3|90103.3|90161.3|90111.3|90135|90085|1375
1605833100000|2020-11-20 00:45:00|90152.5|90102.5|90140|90090|90192.9|90113.6|90131.4|90044|1449
1605833400000|2020-11-20 00:50:00|90139.9|90089.9|90134.1|90084.1|90159.2|90109.2|90130|90080|958
1605833700000|2020-11-20 00:55:00|90134.6|90084.6|90119.1|90069.1|90164.4|90114.4|90111.3|90025.4|1080
1605834000000|2020-11-20 01:00:00|90119.5|90069.5|90098.6|90048.6|90161.2|90077.7|90018.8|89968.7|1738
1605834300000|2020-11-20 01:05:00|90098.3|90048.3|90049.1|89999.1|90155.7|90055.3|90039.4|89944.6|1880
1605834600000|2020-11-20 01:10:00|90046.6|89996.6|90053|90003|90104.9|90015.2|90035.9|89934.1|1047
1605834900000|2020-11-20 01:15:00|90052.2|90002.2|90006.8|89956.8|90075.8|90016.3|89971.7|89894|1831
1605835200000|2020-11-20 01:20:00|90005.1|89955.1|89978.2|89928.2|90054.5|89971.6|89956.6|89885|1575
1605835500000|2020-11-20 01:25:00|89975.7|89925.7|90059.2|89919.2|90093.4|89984.7|89975.5|89874|1394
1605835800000|2020-11-20 01:30:00|90052.6|89925.1|90022|89972|90074.3|89982.9|89985.2|89873.2|1551
1605836100000|2020-11-20 01:35:00|90059.8|89934.2|90022.1|89972.1|90084.1|89999.4|90011.1|89917.1|1077
1605836400000|2020-11-20 01:40:00|90021.8|89971.8|90089.8|89964.4|90099.3|90008|89968.7|89918.7|1328
1605836700000|2020-11-20 01:45:00|90052.2|90002.2|90038.3|89988.3|90091.1|90014|89936.2|89886.2|1451
1605837000000|2020-11-20 01:50:00|90039|89989|90052.2|89895.9|90075.3|89990.1|89998.9|89895.9|1408
1605837300000|2020-11-20 01:55:00|90050.9|89896.5|89976.7|89926.7|90085.5|89986.4|89974|89876.6|1479
1605837600000|2020-11-20 02:00:00|89976.8|89926.8|90030.8|89980.8|90077.5|89991.4|89970.7|89916.5|2015
1605837900000|2020-11-20 02:05:00|90068.9|89940|90054.8|90004.8|90106.4|90020.4|90021.4|89929.7|1542
1605838200000|2020-11-20 02:10:00|90054.3|90004.3|90055.4|90005.4|90099.7|90015.9|90012.8|89929.9|1317
1605838500000|2020-11-20 02:15:00|90053|90003|90056.2|90006.2|90100.4|90012.6|90048.7|89952.9|1201
1605838800000|2020-11-20 02:20:00|90055.8|90005.8|90057|90007|90119.2|90018.9|90045.1|89940.4|1250
1605839100000|2020-11-20 02:25:00|90094.8|89968.6|90060.2|90010.2|90110.5|90014.4|90043|89946|1274
1605839400000|2020-11-20 02:30:00|90060.9|90010.9|90053.1|90003.1|90107.1|90011.6|90035.9|89943.9|1448
1605839700000|2020-11-20 02:35:00|90051.9|90001.9|90056.9|90006.9|90107.9|90034.6|90042.8|89951.6|1233
1605840000000|2020-11-20 02:40:00|90058.5|90008.5|90060.3|90010.3|90072.9|90022.9|90042|89992|1356
1605840300000|2020-11-20 02:45:00|90060.1|90010.1|90044.2|89994.2|90065.1|90015.1|90035.1|89985.1|1632
1605840600000|2020-11-20 02:50:00|90045.6|89995.6|90055.3|90005.3|90064.3|90014.3|90036.3|89986.3|1279
1605840900000|2020-11-20 02:55:00|90055.6|90005.6|90077.6|90027.6|90096.8|90046.8|90039.9|89989.9|1330
1605841200000|2020-11-20 03:00:00|90077|90027|90061.9|90011.9|90085|90035|90046.6|89996.6|1544
1605841500000|2020-11-20 03:05:00|90061.7|90011.7|89996.4|89946.4|90070.2|90020.2|89986.2|89936.2|1392
1605841800000|2020-11-20 03:10:00|89997.1|89947.1|89991.7|89941.7|90058.2|89982.6|89966.8|89905.1|1581
1605842100000|2020-11-20 03:15:00|89992.3|89942.3|90022.6|89972.6|90062.6|89982.9|89976|89877.5|1511
1605842400000|2020-11-20 03:20:00|90022.5|89972.5|89999.6|89949.6|90025.3|89975.3|89965.8|89880.3|1181
1605842700000|2020-11-20 03:25:00|89999.5|89949.5|89982|89932|90001.5|89951.5|89960.4|89910.4|1247
1605843000000|2020-11-20 03:30:00|89981.9|89931.9|89983.1|89933.1|90006.4|89956.4|89952.2|89902.2|1831
1605843300000|2020-11-20 03:35:00|89984.3|89934.3|90027.7|89977.7|90092.3|90008.6|89961.1|89911.1|1491
1605843600000|2020-11-20 03:40:00|90028.3|89978.3|90026.4|89976.4|90029.7|89979.7|90019.4|89969.4|781
1605843900000|2020-11-20 03:45:00|90023.6|89973.6|90027.8|89977.8|90033.1|89983.1|90021.5|89971.5|769
1605844200000|2020-11-20 03:50:00|90027.4|89977.4|90028.4|89978.4|90035.6|89985.6|90022.5|89972.5|785
1605844500000|2020-11-20 03:55:00|90028.6|89978.6|90019.2|89969.2|90030.6|89980.6|90019.2|89969.2|794
1605844800000|2020-11-20 04:00:00|90024.5|89974.5|90028.8|89978.8|90035.9|89985.9|90021.5|89971.5|613
1605845100000|2020-11-20 04:05:00|90028.5|89978.5|90023.8|89973.8|90029.3|89979.3|90019.3|89969.3|489
1605845400000|2020-11-20 04:10:00|90024.7|89974.7|90004.3|89954.3|90027|89977|89991.8|89941.8|949
1605845700000|2020-11-20 04:15:00|90005.1|89955.1|89972.9|89922.9|90033|89961|89940.2|89867.1|1284
1605846000000|2020-11-20 04:20:00|89977.2|89927.2|89952.8|89902.8|90040.1|89946.2|89936.6|89863.2|1560
1605846300000|2020-11-20 04:25:00|89951.4|89901.4|89960.8|89910.8|89982.3|89925.7|89941|89853.1|1196
1605846600000|2020-11-20 04:30:00|89958.7|89908.7|89948.4|89898.4|90002.7|89918.8|89940.5|89859.3|1627
1605846900000|2020-11-20 04:35:00|89957.4|89907.4|89887.3|89837.3|89997.5|89926.7|89885.2|89835.2|1692
1605847200000|2020-11-20 04:40:00|89887.6|89837.6|89907|89857|89956.3|89869.4|89862.4|89791.3|1643
1605847500000|2020-11-20 04:45:00|89905.7|89855.7|89889.5|89839.5|89965.8|89871.7|89879|89776.9|1309
1605847800000|2020-11-20 04:50:00|89889.6|89839.6|89881.3|89831.3|89942.3|89869.4|89876.8|89789.3|1521
1605848100000|2020-11-20 04:55:00|89882.1|89832.1|89880.6|89830.6|89923.4|89838.4|89862.9|89779.4|1311
1605848400000|2020-11-20 05:00:00|89880.9|89830.9|89874.9|89824.9|89912|89847.7|89855.6|89768.3|1411
1605848700000|2020-11-20 05:05:00|89875|89825|89889.3|89839.3|89920.4|89870.4|89865.2|89815.2|1372
1605849000000|2020-11-20 05:10:00|89889.1|89839.1|89922|89872|89937.3|89887.3|89871.1|89821.1|1557
1605849300000|2020-11-20 05:15:00|89921.1|89871.1|89921.8|89871.8|89930.8|89880.8|89912.9|89862.9|1668
1605849600000|2020-11-20 05:20:00|89921.2|89871.2|89918.3|89868.3|89935.6|89885.6|89913.1|89863.1|1427
1605849900000|2020-11-20 05:25:00|89917.7|89867.7|89925.8|89875.8|89931.1|89881.1|89915.7|89865.7|1500
1605850200000|2020-11-20 05:30:00|89925.9|89875.9|89914.4|89864.4|89952.6|89902.6|89902.4|89852.4|1836
1605850500000|2020-11-20 05:35:00|89914.5|89864.5|89901.9|89851.9|89920.4|89870.4|89878.9|89828.9|1274
1605850800000|2020-11-20 05:40:00|89900.2|89850.2|89885.2|89835.2|89919.9|89869.9|89853.7|89803.7|1316
1605851100000|2020-11-20 05:45:00|89887.5|89837.5|89907.5|89857.5|89907.5|89857.5|89867.4|89817.4|1114
1605851400000|2020-11-20 05:50:00|89902.5|89852.5|89898.7|89848.7|89905|89855|89873.9|89823.9|1429
1605851700000|2020-11-20 05:55:00|89898.6|89848.6|89894.2|89844.2|89908.1|89858.1|89883.1|89833.1|1497
1605852000000|2020-11-20 06:00:00|89894.5|89844.5|89906.7|89856.7|89912.3|89862.3|89889|89839|1509
1605852300000|2020-11-20 06:05:00|89906.8|89856.8|89928.1|89878.1|89953.2|89903.2|89904.6|89854.6|1347
1605852600000|2020-11-20 06:10:00|89929|89879|89924|89874|89931.7|89881.7|89909.4|89859.4|854
1605852900000|2020-11-20 06:15:00|89923.5|89873.5|89921.5|89871.5|89926.1|89876.1|89906.7|89856.7|812
1605853200000|2020-11-20 06:20:00|89921.4|89871.4|89921.8|89871.8|89933.8|89883.8|89896.3|89846.3|922
1605853500000|2020-11-20 06:25:00|89924.4|89874.4|89896.2|89846.2|89924.4|89874.4|89890.1|89840.1|1024
1605853800000|2020-11-20 06:30:00|89896|89846|89885.3|89835.3|89900.4|89850.4|89879.9|89829.9|1071
1605854100000|2020-11-20 06:35:00|89885.7|89835.7|89920.2|89870.2|89927.2|89877.2|89883.1|89833.1|1176
1605854400000|2020-11-20 06:40:00|89918.5|89868.5|89896.1|89846.1|89924|89874|89887.5|89837.5|995
1605854700000|2020-11-20 06:45:00|89896.2|89846.2|89903.9|89853.9|89913.9|89863.9|89847.4|89797.4|1208
1605855000000|2020-11-20 06:50:00|89902.3|89852.3|89912.8|89862.8|89920|89870|89882|89832|966
1605855300000|2020-11-20 06:55:00|89913.3|89863.3|89936.4|89886.4|89940|89890|89910.4|89860.4|1039
1605855600000|2020-11-20 07:00:00|89936.1|89886.1|89850.4|89800.4|90522.3|90080.9|89836.5|89759.3|1566
1605855900000|2020-11-20 07:05:00|89847.7|89797.7|89975.3|89925.3|90004.7|89954.7|89847.7|89797.7|1443
1605856200000|2020-11-20 07:10:00|89975|89925|89989.5|89939.5|90000.7|89950.7|89951.8|89901.8|1352
1605856500000|2020-11-20 07:15:00|89989.2|89939.2|89956.3|89906.3|90013.3|89963.3|89941.4|89891.4|1316
1605856800000|2020-11-20 07:20:00|89955.9|89905.9|89996.2|89946.2|90009.3|89959.3|89954.1|89904.1|1031
1605857100000|2020-11-20 07:25:00|89996.5|89946.5|90042.1|89992.1|90042.9|89992.9|89975.8|89937.5|1211
1605857400000|2020-11-20 07:30:00|90041.6|89991.6|90037.1|89987.1|90045.9|90009.4|89975.2|89929.7|1351
1605857700000|2020-11-20 07:35:00|90037.3|89987.3|90096.6|90046.6|90100.7|90062.1|90014.2|89975.3|1322
1605858000000|2020-11-20 07:40:00|90096.4|90046.4|90107.2|90057.2|90143|90093.8|90052.4|90014.3|1394
1605858300000|2020-11-20 07:45:00|90106.9|90056.9|90124.6|90074.6|90139.4|90089.4|90081.5|90031.5|1345
1605858600000|2020-11-20 07:50:00|90124.1|90074.1|90138.8|90088.8|90164.9|90127.2|90101.5|90051.5|1368
1605858900000|2020-11-20 07:55:00|90137.6|90087.6|90147.9|90122.9|90170.6|90130.1|90124.2|90074.2|1455
1605859200000|2020-11-20 08:00:00|90147.1|90122.1|90040.1|89990.1|90161.1|90122.2|90034.4|89984.4|1736
1605859500000|2020-11-20 08:05:00|90039.7|89989.7|90087.5|90062.5|90125.3|90092.4|90022.8|89972.8|1417
1605859800000|2020-11-20 08:10:00|90088.2|90063.2|90094.3|90069.3|90155.8|90130.8|90078.7|90041.4|1450
1605860100000|2020-11-20 08:15:00|90093|90068|90125.1|90075.1|90125.9|90085.4|90021.3|89984|1473
1605860400000|2020-11-20 08:20:00|90125|90075|90077.9|90052.9|90125.8|90075.8|90044.2|90003.9|1380
1605860700000|2020-11-20 08:25:00|90078|90053|90041.7|89991.7|90087.7|90053|90006.7|89961.8|1503
1605861000000|2020-11-20 08:30:00|90041.3|89991.3|90084.6|90059.6|90087.7|90060.3|90005.9|89955.9|1330
1605861300000|2020-11-20 08:35:00|90084.5|90059.5|90089.2|90064.2|90103.6|90068.9|90057.3|90017.2|1332
1605861600000|2020-11-20 08:40:00|90087.4|90062.4|90064|90014|90089.5|90063.2|89996.6|89956.5|1475
1605861900000|2020-11-20 08:45:00|90064.3|90014.3|90082.5|90032.5|90091.1|90047.6|90042.2|89992.2|1220
1605862200000|2020-11-20 08:50:00|90082.3|90032.3|90049.6|89999.6|90088.6|90044.2|90040.5|89991.1|1349
1605862500000|2020-11-20 08:55:00|90047.2|89997.2|90024.3|89999.3|90061.4|90024.7|90019.3|89982.3|1332
1605862800000|2020-11-20 09:00:00|90024.8|89999.8|90094.7|90069.7|90110.8|90072.5|90002.3|89966.2|1398
1605863100000|2020-11-20 09:05:00|90093.6|90068.6|90100.5|90050.5|90162.5|90123.6|90086.3|90049.5|1538
1605863400000|2020-11-20 09:10:00|90100.8|90050.8|90056.8|90031.8|90107.3|90071.7|90052.5|90018|1366
1605863700000|2020-11-20 09:15:00|90057.4|90032.4|90078.3|90028.3|90082|90045.4|90011.2|89977.4|1461
1605864000000|2020-11-20 09:20:00|90078.2|90028.2|90088|90038|90100.8|90060.7|90058.9|90022.9|1299
1605864300000|2020-11-20 09:25:00|90087.9|90037.9|90024.4|89974.4|90135.1|90088.7|90023|89973|1567
1605864600000|2020-11-20 09:30:00|90024.8|89974.8|90070.4|90045.4|90092.9|90063.7|90015.8|89965.8|1572
1605864900000|2020-11-20 09:35:00|90069.5|90044.5|90037.2|90012.2|90095.2|90058.8|90028.1|89994.1|1393
1605865200000|2020-11-20 09:40:00|90037.8|90012.8|90025.5|90000.5|90055.5|90019.9|89989.3|89954.2|1309
1605865500000|2020-11-20 09:45:00|90025.4|90000.4|90093.4|90068.4|90093.4|90068.4|90022.9|89986.1|1270
1605865800000|2020-11-20 09:50:00|90093|90068|90105|90080|90132.7|90098|90084.5|90049.3|1455
1605866100000|2020-11-20 09:55:00|90104.8|90079.8|90122.7|90097.7|90139.5|90114.5|90100.1|90071.8|1337
1605866400000|2020-11-20 10:00:00|90122.8|90097.8|90120.6|90095.6|90153.9|90122.3|90106.6|90080.5|1536
1605866700000|2020-11-20 10:05:00|90120.2|90095.2|90135.9|90085.9|90156.1|90119.5|90078.7|90053.7|1215
1605867000000|2020-11-20 10:10:00|90136.2|90086.2|90108.6|90083.6|90146.8|90100.7|90061.9|90029.4|1441
1605867300000|2020-11-20 10:15:00|90107|90082|90135.1|90110.1|90157.6|90126.2|90075.6|90047.4|1462
1605867600000|2020-11-20 10:20:00|90133.9|90108.9|90120.7|90095.7|90158.6|90130.6|90095.1|90070.1|1405
1605867900000|2020-11-20 10:25:00|90121.4|90096.4|90126.5|90076.5|90138.1|90113.1|90088|90063|1297
1605868200000|2020-11-20 10:30:00|90126.3|90076.3|90067|90042|90129.2|90080.7|90065|90040|1116
1605868500000|2020-11-20 10:35:00|90067.3|90042.3|90045.7|90020.7|90115|90078.1|90032.5|89998.7|1233
1605868800000|2020-11-20 10:40:00|90046|90021|90060.9|90035.9|90085.9|90060.9|90044.2|90019.2|1222
1605869100000|2020-11-20 10:45:00|90060.6|90035.6|90030.5|90005.5|90074|90049|90006.8|89973.9|1146
1605869400000|2020-11-20 10:50:00|90030.8|90005.8|90072.7|90047.7|90090.1|90053.4|90010.9|89982.5|1362
1605869700000|2020-11-20 10:55:00|90072.5|90047.5|90126|90101|90128.5|90103.5|90067.3|90042.3|1057
1605870000000|2020-11-20 11:00:00|90125.5|90100.5|90082.4|90057.4|90141.5|90116.5|90053.6|90019|1339
1605870300000|2020-11-20 11:05:00|90081.8|90056.8|89989.8|89964.8|90087.3|90057.7|89985.7|89954.1|1217
1605870600000|2020-11-20 11:10:00|89989.9|89964.9|89954.8|89929.8|90021.2|89983.1|89939.8|89901.8|1293
1605870900000|2020-11-20 11:15:00|89956.1|89931.1|89969.7|89919.7|90003.4|89965.6|89951.7|89917.1|1268
1605871200000|2020-11-20 11:20:00|89969.2|89919.2|89931.7|89881.7|89970.7|89931.9|89892.8|89850.2|1315
1605871500000|2020-11-20 11:25:00|89931.8|89881.8|89924|89899|89946.2|89921.2|89905.4|89869.8|1216
1605871800000|2020-11-20 11:30:00|89924.5|89899.5|89856.6|89831.6|89942.4|89908.5|89855|89819.5|1050
1605872100000|2020-11-20 11:35:00|89856|89831|89806.6|89781.6|89888|89851.2|89801|89767.6|1069
1605872400000|2020-11-20 11:40:00|89806.7|89781.7|89812.8|89787.8|89863.4|89827.1|89800.7|89774.6|1147
1605872700000|2020-11-20 11:45:00|89811.7|89786.7|89799|89774|89825|89793.2|89781.6|89746.8|1456
1605873000000|2020-11-20 11:50:00|89797.2|89772.2|89767.7|89742.7|89798.6|89773.6|89756.1|89731.1|1262
1605873300000|2020-11-20 11:55:00|89767.2|89742.2|89741.6|89716.6|89782.4|89757.4|89740.2|89715.2|1422
1605873600000|2020-11-20 12:00:00|89741.3|89716.3|89766.8|89741.8|89773.2|89748.2|89698.7|89673.7|1480
1605873900000|2020-11-20 12:05:00|89766.4|89741.4|89848.4|89823.4|89861.6|89834|89764.2|89739.2|1493
1605874200000|2020-11-20 12:10:00|89847.2|89822.2|89823.2|89798.2|89862.6|89830.6|89779.2|89754.2|1312
1605874500000|2020-11-20 12:15:00|89821.4|89796.4|89789.6|89764.6|89852.3|89827.3|89785.6|89760.6|1250
1605874800000|2020-11-20 12:20:00|89789.7|89764.7|89767.6|89742.6|89816.9|89781.2|89751.4|89718.4|1190
1605875100000|2020-11-20 12:25:00|89768.7|89743.7|89775.9|89750.9|89796.7|89771.7|89765.6|89740.6|838
1605875400000|2020-11-20 12:30:00|89774.3|89749.3|89804.7|89779.7|89808.4|89783.4|89753.3|89728.3|1322
1605875700000|2020-11-20 12:35:00|89804.6|89779.6|89776.2|89751.2|89807.3|89782.3|89750.9|89725.9|1425
1605876000000|2020-11-20 12:40:00|89776.3|89751.3|89797.3|89772.3|89811.3|89786.3|89773.3|89748.3|1154
1605876300000|2020-11-20 12:45:00|89797.6|89772.6|89831.2|89806.2|89851.4|89816.3|89797.2|89772.2|1458
1605876600000|2020-11-20 12:50:00|89831.3|89806.3|89784.9|89759.9|89838.3|89813.3|89781.5|89756.5|1092
1605876900000|2020-11-20 12:55:00|89785|89760|89784.8|89759.8|89823.3|89795|89771|89734.4|1222
1605877200000|2020-11-20 13:00:00|89784.7|89759.7|89816.6|89791.6|89828.2|89803.2|89779.4|89754.4|1260
1605877500000|2020-11-20 13:05:00|89814.3|89789.3|89878|89853|89893.8|89859.5|89811.8|89786.8|1354
1605877800000|2020-11-20 13:10:00|89878.1|89853.1|89882.6|89857.6|89895.2|89867|89854.5|89815.2|1240
1605878100000|2020-11-20 13:15:00|89882.8|89857.8|89905.9|89880.9|89924.7|89886.9|89874.9|89849.9|1218
1605878400000|2020-11-20 13:20:00|89906|89881|89917.5|89892.5|89928.6|89899.7|89892.1|89854.6|1345
1605878700000|2020-11-20 13:25:00|89917.7|89892.7|90010.4|89960.4|90020.4|89982.7|89915|89876.6|1772
1605879000000|2020-11-20 13:30:00|90010.8|89960.8|89951|89926|90019.6|89974.7|89941|89904|1660
1605879300000|2020-11-20 13:35:00|89950.9|89925.9|89930.8|89905.8|89954.3|89926.1|89905.7|89875.3|1247
1605879600000|2020-11-20 13:40:00|89931|89906|89970.7|89945.7|89984|89947|89921.7|89886.1|1278
1605879900000|2020-11-20 13:45:00|89969.6|89944.6|89989.4|89964.4|90051.7|90011.2|89961.9|89925.4|1420
1605880200000|2020-11-20 13:50:00|89988.6|89963.6|89947.7|89922.7|90012|89976.6|89926.9|89890.4|1445
1605880500000|2020-11-20 13:55:00|89948|89923|89931.2|89906.2|89959.3|89925.4|89896.1|89858.2|1576
1605880800000|2020-11-20 14:00:00|89932.7|89907.7|89925|89875|89980.4|89952.7|89913.2|89872.9|1664
1605881100000|2020-11-20 14:05:00|89925.7|89875.7|89922.2|89897.2|89946.5|89909.6|89869.4|89837.9|1471
1605881400000|2020-11-20 14:10:00|89922.3|89897.3|89876.2|89826.2|89954.5|89913.9|89872.3|89822.3|1651
1605881700000|2020-11-20 14:15:00|89876.5|89826.5|89860.9|89835.9|89898.8|89855.9|89848|89809.4|1448
1605882000000|2020-11-20 14:20:00|89860.6|89835.6|89841.3|89816.3|89878|89845.9|89819.8|89794.8|1412
1605882300000|2020-11-20 14:25:00|89841.5|89816.5|89867.5|89817.5|89869.5|89832.5|89831.7|89789.5|1408
1605882600000|2020-11-20 14:30:00|89867.3|89817.3|89876|89826|89908.8|89871|89852.8|89809.2|1884
1605882900000|2020-11-20 14:35:00|89877.1|89827.1|89765.9|89715.9|89890.5|89845.3|89747.9|89707.3|1750
1605883200000|2020-11-20 14:40:00|89766|89716|89730|89680|89771.3|89735.7|89692.6|89653|1357
1605883500000|2020-11-20 14:45:00|89729.7|89679.7|89746.1|89696.1|89798.3|89748.3|89693.4|89649.1|1500
1605883800000|2020-11-20 14:50:00|89745.8|89695.8|89869.8|89844.8|89886.9|89847.6|89733.3|89683.3|1715
1605884100000|2020-11-20 14:55:00|89870.6|89845.6|89862.9|89837.9|89915.9|89872.2|89835.4|89792.3|1588
1605884400000|2020-11-20 15:00:00|89864.3|89839.3|89976|89926|89978.1|89928.4|89861.1|89819.6|1743
1605884700000|2020-11-20 15:05:00|89973.9|89923.9|89918.8|89868.8|89983.4|89941.3|89892|89857.2|1624
1605885000000|2020-11-20 15:10:00|89907.3|89882.3|89999.2|89949.2|90008.2|89958.2|89898.8|89861.7|1602
1605885300000|2020-11-20 15:15:00|89999.6|89949.6|90038|89988|90068|90018|89999.2|89949.2|1425
1605885600000|2020-11-20 15:20:00|90038.1|89988.1|89967.4|89917.4|90061|90011|89964.9|89914.9|1506
1605885900000|2020-11-20 15:25:00|89967.3|89917.3|89958|89908|89986.1|89947.3|89953.1|89907.2|1457
1605886200000|2020-11-20 15:30:00|89958.2|89908.2|89991.6|89941.6|90068|90018|89940.8|89900.1|1662
1605886500000|2020-11-20 15:35:00|89991|89941|90040.6|89990.6|90040.7|89990.7|89981.9|89931.9|1648
1605886800000|2020-11-20 15:40:00|90040.5|89990.5|90072.9|90022.9|90106.1|90056.1|90036.3|89986.3|1657
1605887100000|2020-11-20 15:45:00|90073.3|90023.3|90142.7|90092.7|90161.9|90111.9|90063.8|90013.8|1491
1605887400000|2020-11-20 15:50:00|90142.9|90092.9|90147.4|90097.4|90149|90109.1|90100|90050|1481
1605887700000|2020-11-20 15:55:00|90147.6|90097.6|90044.5|89994.5|90204.6|90166.1|90005.5|89955.5|1793
1605888000000|2020-11-20 16:00:00|90043.1|89993.1|90039.9|89989.9|90061.4|90011.4|90009.7|89960.4|1790
1605888300000|2020-11-20 16:05:00|90039.2|89989.2|89993.4|89943.4|90046|90004.5|89971.2|89930.1|1659
1605888600000|2020-11-20 16:10:00|89993.8|89943.8|90031.6|89981.6|90031.7|89981.7|89965.4|89929.9|1364
1605888900000|2020-11-20 16:15:00|90031.8|89981.8|89983.1|89933.1|90031.8|89981.8|89964.6|89914.6|1433
1605889200000|2020-11-20 16:20:00|89981.2|89931.2|90016.5|89966.5|90041.2|89991.2|89963|89913.9|1264
1605889500000|2020-11-20 16:25:00|90016.7|89966.7|90013|89963|90030.9|89980.9|90005.9|89955.9|1366
1605889800000|2020-11-20 16:30:00|90013.4|89963.4|90035.8|89985.8|90043.2|89993.2|90008.2|89958.2|1277
1605890100000|2020-11-20 16:35:00|90035.4|89985.4|90051.7|90001.7|90081.3|90031.3|90010.2|89960.2|1336
1605890400000|2020-11-20 16:40:00|90052.2|90002.2|90057.5|90007.5|90071.4|90021.4|90052.2|90002.2|1042
1605890700000|2020-11-20 16:45:00|90057.9|90007.9|90180|90130|90183.6|90133.6|90054.7|90004.7|1650
1605891000000|2020-11-20 16:50:00|90181|90131|90134.3|90084.3|90182.2|90132.2|90133.1|90083.1|1542
1605891300000|2020-11-20 16:55:00|90135.1|90085.1|90099.1|90049.1|90135.5|90085.5|90076|90036.5|1267
1605891600000|2020-11-20 17:00:00|90098.4|90048.4|90086.1|90036.1|90100.4|90050.4|90073.4|90023.4|1204
1605891900000|2020-11-20 17:05:00|90086|90036|90082|90032|90086.2|90036.2|90060.9|90010.9|1110
1605892200000|2020-11-20 17:10:00|90081.8|90031.8|90140|90090|90152|90114.7|90073.5|90023.5|1241
1605892500000|2020-11-20 17:15:00|90141.7|90091.7|90138.2|90088.2|90156.5|90117.7|90097.7|90047.7|1346
1605892800000|2020-11-20 17:20:00|90138.3|90088.3|90148|90098|90148.8|90098.8|90102.5|90052.5|1248
1605893100000|2020-11-20 17:25:00|90146.6|90096.6|90123.1|90073.1|90146.9|90108.7|90096.8|90059.9|1249
1605893400000|2020-11-20 17:30:00|90123.6|90073.6|90124.7|90074.7|90134.7|90084.7|90119.3|90069.3|1005
1605893700000|2020-11-20 17:35:00|90124.9|90074.9|90097.7|90047.7|90125.9|90082.5|90095.5|90045.5|1030
1605894000000|2020-11-20 17:40:00|90098.4|90048.4|90091|90041|90100.3|90053|90073.1|90036.4|1070
1605894300000|2020-11-20 17:45:00|90091.4|90041.4|90084.2|90034.2|90101.6|90051.6|90078.8|90028.8|1038
1605894600000|2020-11-20 17:50:00|90083.7|90033.7|90103.4|90053.4|90108.4|90069.4|90080.3|90030.3|800
1605894900000|2020-11-20 17:55:00|90104.1|90054.1|90109.8|90059.8|90114|90072.8|90087.5|90050.8|967
1605895200000|2020-11-20 18:00:00|90109.6|90059.6|90118.3|90068.3|90127.9|90077.9|90105.7|90055.7|1056
1605895500000|2020-11-20 18:05:00|90117.4|90067.4|90121.4|90071.4|90126.8|90076.8|90111|90061|924
1605895800000|2020-11-20 18:10:00|90121.2|90071.2|90115.9|90065.9|90129.9|90079.9|90109.9|90059.9|883
1605896100000|2020-11-20 18:15:00|90116.1|90066.1|90098.9|90048.9|90117.6|90067.6|90094|90044|828
1605896400000|2020-11-20 18:20:00|90098.7|90048.7|90093|90043|90107|90057|90087.3|90037.3|778
1605896700000|2020-11-20 18:25:00|90092.6|90042.6|90072.7|90022.7|90097.6|90047.6|90064.7|90019.3|958
1605897000000|2020-11-20 18:30:00|90072.9|90022.9|90055.7|90005.7|90074.3|90024.3|90052.4|90002.4|888
1605897300000|2020-11-20 18:35:00|90056.4|90006.4|90032.3|89982.3|90063.5|90013.5|90030.7|89980.7|800
1605897600000|2020-11-20 18:40:00|90032.4|89982.4|90061.8|90011.8|90066.4|90019.2|90024|89974|856
1605897900000|2020-11-20 18:45:00|90063.8|90013.8|90059.6|90009.6|90089|90039|90049.5|89999.5|1098
1605898200000|2020-11-20 18:50:00|90059.7|90009.7|90052.5|90002.5|90061.5|90011.5|90044.1|89994.1|1015
1605898500000|2020-11-20 18:55:00|90053.4|90003.4|90062.7|90012.7|90065|90015|90047.1|89997.1|793
1605898800000|2020-11-20 19:00:00|90062.5|90012.5|90057.6|90007.6|90083.4|90033.4|90056.5|90006.5|953
1605899100000|2020-11-20 19:05:00|90057.9|90007.9|90049.7|89999.7|90061.4|90013.5|90035|89992.4|659
1605899400000|2020-11-20 19:10:00|90050|90000|90052.5|90002.5|90059.4|90009.4|90037.9|89987.9|742
1605899700000|2020-11-20 19:15:00|90052|90002|90038.5|89988.5|90054.7|90004.7|90036.7|89986.7|798
1605900000000|2020-11-20 19:20:00|90039|89989|90050.2|90000.2|90052.2|90002.2|90028.6|89978.6|821
1605900300000|2020-11-20 19:25:00|90050.4|90000.4|90068.3|90018.3|90074.9|90024.9|90045|89995|738
1605900600000|2020-11-20 19:30:00|90068.1|90018.1|90036.4|89986.4|90071.1|90021.1|90025.6|89981|791
1605900900000|2020-11-20 19:35:00|90036.5|89986.5|90043.3|89993.3|90043.3|90000.6|90018.3|89978.9|673
1605901200000|2020-11-20 19:40:00|90043.2|89993.2|90047.7|89997.7|90054.6|90004.6|90033.8|89983.8|740
1605901500000|2020-11-20 19:45:00|90046.4|89996.4|90042.5|89992.5|90056.4|90006.4|90038.9|89988.9|773
1605901800000|2020-11-20 19:50:00|90042.9|89992.9|90047.6|89997.6|90054.1|90013.4|90029.6|89990.9|736
1605902100000|2020-11-20 19:55:00|90034.7|90009.7|90041.8|89991.8|90059.2|90012.2|90034.7|89990.2|977
1605902400000|2020-11-20 20:00:00|90041.7|89991.7|90041.3|89991.3|90049.6|89999.6|90029.7|89979.7|1132
1605902700000|2020-11-20 20:05:00|90041.4|89991.4|90046|89996|90052.6|90002.6|90032.6|89982.6|589
1605903000000|2020-11-20 20:10:00|90044.8|89994.8|90067.1|90017.1|90074.5|90024.5|90042.5|89992.5|872
1605903300000|2020-11-20 20:15:00|90066.8|90016.8|90068.5|90018.5|90081.6|90031.6|90066.4|90016.4|766
1605903600000|2020-11-20 20:20:00|90068.8|90018.8|90058|90008|90072.2|90022.2|90045.7|89995.7|876
1605903900000|2020-11-20 20:25:00|90058.5|90008.5|90065.2|90015.2|90088.6|90038.6|90042.3|89992.3|963
1605904200000|2020-11-20 20:30:00|90065.5|90015.5|90081.2|90031.2|90085.6|90035.6|90061.3|90011.3|831
1605904500000|2020-11-20 20:35:00|90080.9|90030.9|90078.6|90028.6|90083.4|90033.4|90063.2|90013.2|582
1605904800000|2020-11-20 20:40:00|90080.4|90030.4|90095.4|90045.4|90117.9|90067.9|90059.3|90009.3|1462
1605905100000|2020-11-20 20:45:00|90095.3|90045.3|90025.7|89975.7|90116.8|90047.6|89935.9|89885.9|1585
1605905400000|2020-11-20 20:50:00|90025.1|89975.1|90085.5|90035.5|90091.4|90041.4|90025.1|89975.1|1055
1605905700000|2020-11-20 20:55:00|90085.6|90035.6|90085.2|90035.2|90092.5|90042.5|90080.6|90030.6|769
1605906000000|2020-11-20 21:00:00|90088.1|90038.1|90083.3|90033.3|90099|90049|90069.9|90019.9|964
1605906300000|2020-11-20 21:05:00|90086.2|90036.2|90084.4|90034.4|90091.4|90041.4|90071.3|90021.3|625
1605906600000|2020-11-20 21:10:00|90086.9|90036.9|90083.4|90033.4|90101.7|90051.7|90079.5|90029.5|1073
1605906900000|2020-11-20 21:15:00|90083|90033|90088.2|90038.2|90092.5|90042.5|90079.3|90029.3|214
1605907200000|2020-11-20 21:20:00|90087.6|90037.6|90089.4|90039.4|90094|90044|90082.3|90032.3|374
1605907500000|2020-11-20 21:25:00|90088.6|90038.6|90089.5|90039.5|90094|90044|90085.1|90035.1|301
1605907800000|2020-11-20 21:30:00|90088.5|90038.5|90085.6|90035.6|90096.8|90046.8|90080.5|90030.5|367
1605908100000|2020-11-20 21:35:00|90092.3|90042.3|90125.8|90075.8|90134.7|90084.7|90085.5|90035.5|496
1605908400000|2020-11-20 21:40:00|90130.2|90080.2|90116|90066|90141.4|90091.4|90111.1|90061.1|529
1605908700000|2020-11-20 21:45:00|90117.7|90067.7|90124.7|90074.7|90140.1|90090.1|90105.8|90055.8|599
1605909000000|2020-11-20 21:50:00|90126.1|90076.1|90128.9|90078.9|90153|90103|90102.3|90052.3|747
1605909300000|2020-11-20 21:55:00|90129.5|90079.5|90419.8|90026.9|90605.5|90228.3|90060.9|89863.8|594
1606078800000|2020-11-22 21:00:00|90527.8|90048.8|90527.8|90048.8|90616.7|90048.8|90527.8|90015.8|12
1606079100000|2020-11-22 21:05:00|90601.8|90013.8|90527.8|90048.8|90603|90048.8|90527.8|90013.8|3
1606079700000|2020-11-22 21:15:00|90601.4|90013.4|90527.8|90048.8|90601.4|90048.8|90527.8|90013.4|2
1606080000000|2020-11-22 21:20:00|90601.4|90013.4|90527.8|90048.8|90601.4|90048.8|90527.8|90013.4|2
1606080300000|2020-11-22 21:25:00|90601.4|90013.4|90527.8|90048.8|90601.4|90048.8|90527.8|90013.4|2
1606080600000|2020-11-22 21:30:00|90617.1|90029.1|90615.9|90027.9|90617.1|90048.8|90527.8|90026|5
1606080900000|2020-11-22 21:35:00|90615.2|90027.2|90527.8|90048.8|90615.9|90048.8|90527.8|90027.2|9
1606081200000|2020-11-22 21:40:00|90610.7|90022.7|90610.7|90022.7|90610.7|90022.7|90610.7|90022.7|1
1606081500000|2020-11-22 21:45:00|90527.8|90048.8|90527.8|90048.8|90527.8|90142.1|90212.1|90048.8|3
1606081800000|2020-11-22 21:50:00|90348|90278|90348|90278|90527.8|90278|90348|90048.8|3
1606082100000|2020-11-22 21:55:00|90527.8|90048.8|90527.9|90048.7|90605.6|90048.8|90527.8|90002.3|15
1606082400000|2020-11-22 22:00:00|90527.8|90048.8|90527.8|90048.8|90527.8|90048.8|90527.8|90048.8|1
1606082700000|2020-11-22 22:05:00|90618|90030|90656.5|90068.5|90656.5|90068.5|90527.8|90002.7|160
1606083000000|2020-11-22 22:10:00|90668.3|90080.3|90656.3|90088.3|90687.1|90124.2|90541.4|90042.7|167
1606083300000|2020-11-22 22:15:00|90667.6|90099.6|90383.1|89820.1|90667.6|90159.6|90383.1|89820.1|69
1606083600000|2020-11-22 22:20:00|90392.2|89829.2|90408.1|89845.1|90422|89859|90392.2|89829.2|11
1606083900000|2020-11-22 22:25:00|90391.7|89828.7|90336.7|89773.7|90429.1|89866.1|90336.7|89773.7|21
1606084200000|2020-11-22 22:30:00|90372.3|89809.3|90353.8|89790.8|90387|89824|90353.8|89790.8|6
1606084500000|2020-11-22 22:35:00|90372.6|89809.6|90374.5|89811.5|90382.1|89819.1|90363.6|89800.6|9
1606084800000|2020-11-22 22:40:00|90390.8|89827.8|90193.3|89630.3|90390.8|89827.8|90193.3|89630.3|46
1606085100000|2020-11-22 22:45:00|90180.6|89617.6|90389.5|89826.5|90413.8|89850.8|90151.1|89588.1|24
1606085400000|2020-11-22 22:50:00|90410|89847|90393.8|89830.8|90485.8|89922.8|90359.2|89796.2|41
1606085700000|2020-11-22 22:55:00|90422.2|89859.2|90418.9|89855.9|90480.4|89917.4|90359.6|89796.6|102
1606086000000|2020-11-22 23:00:00|90408.3|89845.3|90376.9|89813.9|90431.6|89868.6|90171.1|89679.4|607
1606086300000|2020-11-22 23:05:00|90367.7|89804.7|90376.4|89813.4|90424.4|89861.4|90307.1|89744.1|625
1606086600000|2020-11-22 23:10:00|90386.8|89823.8|90414.3|89851.3|90475.9|89912.9|90363|89800|426
1606086900000|2020-11-22 23:15:00|90422.6|89859.6|90418|89855|90495.7|89932.7|90355.2|89818.8|485
1606087200000|2020-11-22 23:20:00|90397|89834|90320.3|89757.3|90632.3|90303.1|90307.7|89744.7|1008
1606087500000|2020-11-22 23:25:00|90314.9|89751.9|90552.4|90130.5|90618.2|90193.7|90101.8|89652.8|1433
1606087800000|2020-11-22 23:30:00|90551.3|90129|90505.5|89942.5|90590.6|90179|90134.6|89617.3|1593
1606088100000|2020-11-22 23:35:00|90506.5|89943.5|90189.7|89862|90618.6|90161.5|90172.5|89734.5|980
1606088400000|2020-11-22 23:40:00|90194.5|89862.5|90538.2|90133.3|90611|90157.4|90163.2|89838.3|1264
1606088700000|2020-11-22 23:45:00|90541.7|90129.5|90192.3|89850.6|90554.5|90142.6|90151|89796.9|865
1606089000000|2020-11-22 23:50:00|90187.8|89855|90265.8|89767.8|90622.9|90170.2|90187.8|89740.5|810
1606089300000|2020-11-22 23:55:00|90267|89768.6|90446.7|89883.7|90513.4|89958.4|90200.5|89740.6|1026
1606089600000|2020-11-23 00:00:00|90442.5|89879.5|90354.4|89942.6|90468|90011.8|90271.3|89841.1|1343
1606089900000|2020-11-23 00:05:00|90352.8|89931.5|90272.8|89888.2|90374.1|89974.8|90233.3|89827.6|1845
1606090200000|2020-11-23 00:10:00|90273|89888.5|90267.6|89822.7|90341|89902.4|90214.7|89802.2|1626
1606090500000|2020-11-23 00:15:00|90269.9|89814.1|90122.8|89871.5|90271.3|90002|90036.2|89806|1497
1606090800000|2020-11-23 00:20:00|90128.1|89860.6|90080.3|89849.9|90131.8|89934|90058.5|89741.7|2042
1606091100000|2020-11-23 00:25:00|90076.7|89852.3|90053.3|89901.4|90114.4|89917|90039.3|89795|1270
1606091400000|2020-11-23 00:30:00|90057.2|89898.7|90018.6|89874.4|90066.6|89946.6|89944.4|89857|1588
1606091700000|2020-11-23 00:35:00|90019.5|89875.1|89974.3|89924.3|90037.8|89945.3|89967.6|89868.6|1659
1606092000000|2020-11-23 00:40:00|89973.9|89923.9|90025|89878.7|90027.4|89935|89957.7|89865.1|1634
1606092300000|2020-11-23 00:45:00|90019|89881.9|89959.2|89909.2|90052.2|89960.1|89954.5|89863.8|1441
1606092600000|2020-11-23 00:50:00|89998.3|89870.7|89963|89913|90125.7|89933.7|89951.7|89847.4|1537
1606092900000|2020-11-23 00:55:00|89962.9|89912.9|90014.1|89879.7|90047.6|89931.5|89959|89859.4|1435
1606093200000|2020-11-23 01:00:00|90013|89882.9|89940.1|89890.1|90018.8|89930.4|89940.1|89852.2|1597
1606093500000|2020-11-23 01:05:00|89940.4|89890.4|89983|89849.4|90012.2|89916.8|89937.3|89843.9|1446
1606093800000|2020-11-23 01:10:00|89985.2|89857.7|89895.7|89767.2|89989.2|89898.8|89861.9|89763.6|1196
1606094100000|2020-11-23 01:15:00|89895.9|89766.5|89861.9|89811.9|89954.4|89843.4|89852.2|89759.4|1251
1606094400000|2020-11-23 01:20:00|89861.7|89811.7|89847.1|89797.1|89866.8|89816.8|89832.9|89782.9|1060
1606094700000|2020-11-23 01:25:00|89847|89797|89829.2|89779.2|89930.8|89865.5|89820.8|89753.1|1453
1606095000000|2020-11-23 01:30:00|89829.1|89779.1|89891.2|89841.2|89948|89868.5|89829|89778.3|1668
1606095300000|2020-11-23 01:35:00|89891.3|89841.3|89891.4|89841.4|89969.6|89883.3|89889.3|89831.2|1177
1606095600000|2020-11-23 01:40:00|89891.3|89841.3|89895.2|89845.2|89926.5|89876.5|89890.6|89840.6|929
1606095900000|2020-11-23 01:45:00|89893.7|89843.7|89909.9|89859.9|89924.2|89874.2|89891.5|89841.5|868
1606096200000|2020-11-23 01:50:00|89911.4|89861.4|89893|89843|89920.8|89870.8|89868.9|89818.9|1257
1606096500000|2020-11-23 01:55:00|89892.3|89842.3|89883.7|89833.7|89937.4|89887.4|89880.9|89830.9|819
1606096800000|2020-11-23 02:00:00|89883.4|89833.4|89888.8|89838.8|89947.4|89868.6|89866|89816|1310
1606097100000|2020-11-23 02:05:00|89889.1|89839.1|89891.6|89841.6|89891.9|89841.9|89872.1|89822.1|1635
1606097400000|2020-11-23 02:10:00|89891.7|89841.7|89886.6|89836.6|89891.8|89841.8|89879|89829|1282
1606097700000|2020-11-23 02:15:00|89887.4|89837.4|89907.4|89857.4|89914.7|89864.7|89875.8|89825.8|1327
1606098000000|2020-11-23 02:20:00|89908.9|89858.9|89885.8|89835.8|89909.6|89859.6|89880.3|89830.3|1109
1606098300000|2020-11-23 02:25:00|89885.5|89835.5|89892.6|89842.6|89894.5|89844.5|89876|89826|816
1606098600000|2020-11-23 02:30:00|89886.9|89836.9|89896.2|89846.2|89900.7|89850.7|89876.6|89826.6|1038
1606098900000|2020-11-23 02:35:00|89896.1|89846.1|89893.1|89843.1|89900.6|89850.6|89883|89833|786
1606099200000|2020-11-23 02:40:00|89892.5|89842.5|89960.7|89910.7|90007.2|89936.9|89890.6|89840.6|1142
1606099500000|2020-11-23 02:45:00|89960.6|89910.6|89958|89908|90025.2|89933.1|89938.1|89876.7|838
1606099800000|2020-11-23 02:50:00|89961.7|89911.7|89930.4|89880.4|89981.4|89931.4|89927.8|89877.8|1436
1606100100000|2020-11-23 02:55:00|89930.1|89880.1|89941.9|89891.9|89944.6|89894.6|89917.8|89867.8|2071
1606100400000|2020-11-23 03:00:00|89940.1|89890.1|89934.9|89884.9|89941.8|89891.8|89928.3|89878.3|1612
1606100700000|2020-11-23 03:05:00|89933.4|89883.4|89926.2|89876.2|89934.7|89884.7|89920|89870|2241
1606101000000|2020-11-23 03:10:00|89924.8|89874.8|89920.2|89870.2|89928.9|89878.9|89904.7|89854.7|2239
1606101300000|2020-11-23 03:15:00|89920.5|89870.5|89924.6|89874.6|89931.7|89881.7|89900.3|89850.3|2009
1606101600000|2020-11-23 03:20:00|89923.9|89873.9|89922.6|89872.6|89933.6|89883.6|89919.4|89869.4|1872
1606101900000|2020-11-23 03:25:00|89921|89871|89928.3|89878.3|89932|89882|89916.5|89866.5|1669
1606102200000|2020-11-23 03:30:00|89927.9|89877.9|89922.5|89872.5|89939.5|89889.5|89920.6|89870.6|1243
1606102500000|2020-11-23 03:35:00|89924|89874|89880.5|89830.5|89927.7|89877.7|89876|89826|2202
1606102800000|2020-11-23 03:40:00|89880.2|89830.2|89886.9|89836.9|89952.2|89874.4|89869.9|89819.9|1321
1606103100000|2020-11-23 03:45:00|89886|89836|89898.2|89848.2|89918.1|89868.1|89885.1|89835.1|908
1606103400000|2020-11-23 03:50:00|89897.6|89847.6|89923|89873|89927.1|89877.1|89893.5|89843.5|1207
1606103700000|2020-11-23 03:55:00|89923.1|89873.1|89933.2|89883.2|89937.4|89887.4|89906.1|89856.1|1004
1606104000000|2020-11-23 04:00:00|89933.1|89883.1|89952.8|89902.8|89955.4|89905.4|89899.7|89849.7|776
1606104300000|2020-11-23 04:05:00|89952.7|89902.7|89912.8|89862.8|89966.7|89916.7|89899.3|89849.3|1226
1606104600000|2020-11-23 04:10:00|89906.6|89856.6|89945|89895|89959|89909|89883.5|89833.5|1221
1606104900000|2020-11-23 04:15:00|89946.7|89896.7|89938.6|89888.6|89952.6|89902.6|89918.6|89868.6|1034
1606105200000|2020-11-23 04:20:00|89938.1|89888.1|89935.3|89885.3|89979|89906.7|89921.2|89854|826
1606105500000|2020-11-23 04:25:00|89933.5|89883.5|89906.6|89856.6|89959.7|89909.7|89877.4|89785.8|719
1606105800000|2020-11-23 04:30:00|89906.5|89856.5|89920.1|89870.1|89956.9|89906.9|89899.6|89849.6|926
1606106100000|2020-11-23 04:35:00|89920|89870|89910.4|89860.4|89946.2|89896.2|89909|89859|756
1606106400000|2020-11-23 04:40:00|89910.5|89860.5|89939.6|89889.6|89961.4|89911.4|89897.7|89847.7|793
1606106700000|2020-11-23 04:45:00|89938.8|89888.8|89932.7|89882.7|89971.1|89921.1|89904.5|89854.5|867
1606107000000|2020-11-23 04:50:00|89934.1|89884.1|89924.5|89874.5|89945.2|89895.2|89909.7|89859.7|677
1606107300000|2020-11-23 04:55:00|89925.5|89875.5|89935|89885|89950.7|89900.7|89923.4|89873.4|637
1606107600000|2020-11-23 05:00:00|89935.1|89885.1|89931|89881|89965.2|89915.2|89931|89881|679
1606107900000|2020-11-23 05:05:00|89935.2|89885.2|89937|89887|89955.9|89905.9|89915.4|89865.4|743
1606108200000|2020-11-23 05:10:00|89936.8|89886.8|89920|89870|89937.7|89887.7|89884.1|89834.1|1104
1606108500000|2020-11-23 05:15:00|89920.2|89870.2|89915.3|89865.3|89935.1|89885.1|89867.7|89817.7|1379
1606108800000|2020-11-23 05:20:00|89915.4|89865.4|89912.9|89862.9|89938.1|89888.1|89884.4|89834.4|1033
1606109100000|2020-11-23 05:25:00|89913.2|89863.2|89910.8|89860.8|89922.9|89872.9|89893.6|89843.6|642
1606109400000|2020-11-23 05:30:00|89911.7|89861.7|89921.4|89871.4|89925|89875|89903.9|89853.9|663
1606109700000|2020-11-23 05:35:00|89921.3|89871.3|89915.8|89865.8|89927.4|89877.4|89912.2|89862.2|650
1606110000000|2020-11-23 05:40:00|89916.1|89866.1|89920.1|89870.1|89930.4|89880.4|89911.3|89861.3|687
1606110300000|2020-11-23 05:45:00|89920.3|89870.3|89895|89845|89921.1|89871.1|89889|89839|742
1606110600000|2020-11-23 05:50:00|89895.9|89845.9|89893|89843|89899.3|89849.3|89874.9|89824.9|660
1606110900000|2020-11-23 05:55:00|89892|89842|89864.1|89814.1|89894.4|89844.4|89860.6|89810.6|801
1606111200000|2020-11-23 06:00:00|89860.9|89810.9|89783.9|89733.9|89871.4|89821.4|89764.3|89714.3|1423
1606111500000|2020-11-23 06:05:00|89782.6|89732.6|89814.8|89764.8|89815.6|89765.6|89781.6|89731.6|1364
1606111800000|2020-11-23 06:10:00|89814.7|89764.7|89863.4|89813.4|89865.4|89815.4|89810.4|89760.4|1528
1606112100000|2020-11-23 06:15:00|89863.1|89813.1|89862.2|89812.2|89873|89823|89857.1|89807.1|885
1606112400000|2020-11-23 06:20:00|89862.5|89812.5|89861.1|89811.1|89869.6|89819.6|89853.4|89803.4|1036
1606112700000|2020-11-23 06:25:00|89861.2|89811.2|89876.8|89826.8|89881.8|89831.8|89857.2|89807.2|889
1606113000000|2020-11-23 06:30:00|89877.7|89827.7|89894|89844|89939.8|89889.8|89851.4|89801.4|1542
1606113300000|2020-11-23 06:35:00|89893.4|89843.4|89894.6|89844.6|89906.1|89866.8|89887.9|89840.6|1616
1606113600000|2020-11-23 06:40:00|89896.1|89846.1|89928.5|89878.5|89941.7|89891.7|89884.8|89844|725
1606113900000|2020-11-23 06:45:00|89929.2|89879.2|89953.7|89903.7|89955.1|89905.1|89917.4|89867.4|614
1606114200000|2020-11-23 06:50:00|89953.5|89903.5|89934.3|89884.3|89965.9|89915.9|89922.2|89872.2|790
1606114500000|2020-11-23 06:55:00|89933.9|89883.9|89925.1|89875.1|89935.4|89885.4|89920.3|89870.3|856
1606114800000|2020-11-23 07:00:00|89925.5|89875.5|89856.8|89806.8|89927.5|89877.5|89847.1|89797.1|1205
1606115100000|2020-11-23 07:05:00|89856.6|89806.6|89831.5|89781.5|89912.8|89862.8|89820.1|89770.1|1205
1606115400000|2020-11-23 07:10:00|89828.8|89778.8|89812.4|89762.4|89838.4|89788.4|89797.6|89747.6|1329
1606115700000|2020-11-23 07:15:00|89812.9|89762.9|89804.6|89779.6|89838.8|89788.8|89782.1|89732.1|1191
1606116000000|2020-11-23 07:20:00|89803.3|89778.3|89827.9|89777.9|89832.1|89782.4|89750|89702.9|1079
1606116300000|2020-11-23 07:25:00|89827.7|89777.7|89790.2|89765.2|89830.3|89791.9|89776.9|89739.6|1295
1606116600000|2020-11-23 07:30:00|89790.3|89765.3|89780.5|89730.5|89805.4|89778.7|89760.7|89725.5|1333
1606116900000|2020-11-23 07:35:00|89780.4|89730.4|89763.4|89738.4|89793.5|89754.3|89759.6|89719.8|1151
1606117200000|2020-11-23 07:40:00|89765.6|89740.6|89771|89746|89794.3|89757.2|89759.8|89722.5|956
1606117500000|2020-11-23 07:45:00|89771.4|89746.4|89830.6|89780.6|89837.2|89802.7|89767.4|89729.9|1190
1606117800000|2020-11-23 07:50:00|89813.8|89788.8|89716.5|89666.5|89818.5|89790.5|89679.4|89635.7|1531
1606118100000|2020-11-23 07:55:00|89715.8|89665.8|89709.4|89684.4|89731.5|89692.5|89663|89621.6|1310
1606118400000|2020-11-23 08:00:00|89713.4|89688.4|89861.1|89811.1|89874.8|89836.7|89659.7|89622.9|1571
1606118700000|2020-11-23 08:05:00|89861.4|89811.4|89789.9|89739.9|89861.4|89811.4|89747.5|89697.5|1787
1606119000000|2020-11-23 08:10:00|89778.5|89753.5|89885.6|89835.6|89889.4|89839.4|89722.3|89683|1584
1606119300000|2020-11-23 08:15:00|89884.7|89834.7|89826.7|89776.7|89902.5|89857.8|89816.4|89770.5|1647
1606119600000|2020-11-23 08:20:00|89826.9|89776.9|89774.7|89724.7|89826.9|89784.5|89748.4|89709.8|1242
1606119900000|2020-11-23 08:25:00|89774.9|89724.9|89839.8|89789.8|89860.5|89824.1|89767.9|89724.9|1476
1606120200000|2020-11-23 08:30:00|89834.6|89784.6|89754.8|89729.8|89840.3|89790.3|89743.7|89701.7|1596
1606120500000|2020-11-23 08:35:00|89756.3|89731.3|89892.4|89867.4|89919.8|89880.5|89755.3|89720.5|1662
1606120800000|2020-11-23 08:40:00|89892.8|89867.8|89841.4|89791.4|89925.4|89890|89799|89757.1|1463
1606121100000|2020-11-23 08:45:00|89828|89803|89729|89704|89867.4|89821.6|89726.9|89694.2|1569
1606121400000|2020-11-23 08:50:00|89728.8|89703.8|89773.5|89723.5|89775.2|89736.3|89706.4|89669.9|1264
1606121700000|2020-11-23 08:55:00|89773.6|89723.6|89770|89720|89819.3|89774.6|89758|89708|1489
1606122000000|2020-11-23 09:00:00|89767.2|89717.2|89832.3|89782.3|89835.7|89787.7|89764.7|89714.7|1604
1606122300000|2020-11-23 09:05:00|89832.6|89782.6|89764.4|89739.4|89836.7|89786.7|89760.4|89721|1260
1606122600000|2020-11-23 09:10:00|89764.7|89739.7|89792.1|89742.1|89850.4|89808.7|89761.5|89723.7|1400
1606122900000|2020-11-23 09:15:00|89792.5|89742.5|89748.2|89698.2|89801.5|89751.5|89715.2|89678.4|1488
1606123200000|2020-11-23 09:20:00|89748|89698|89732.4|89682.4|89766.6|89717.5|89668.5|89633.5|1409
1606123500000|2020-11-23 09:25:00|89732.6|89682.6|89753|89703|89826.1|89785.8|89727.6|89682.2|1418
1606123800000|2020-11-23 09:30:00|89752.3|89702.3|89857.3|89807.3|89868.5|89824.3|89738.7|89695.2|1537
1606124100000|2020-11-23 09:35:00|89857.1|89807.1|89903.9|89853.9|89942.5|89913.7|89834.9|89802.4|1562
1606124400000|2020-11-23 09:40:00|89907.8|89857.8|89886|89836|89971.6|89924.4|89884.9|89834.9|1363
1606124700000|2020-11-23 09:45:00|89885.9|89835.9|89884.2|89834.2|89899.8|89857.5|89873.8|89828.9|1292
1606125000000|2020-11-23 09:50:00|89885.1|89835.1|89861|89811|89886.4|89858.3|89858.4|89808.4|970
1606125300000|2020-11-23 09:55:00|89860.3|89810.3|89876.7|89851.7|89896.1|89852.8|89827.7|89786.1|1377
1606125600000|2020-11-23 10:00:00|89875.9|89850.9|89864.6|89814.6|89921.1|89871.1|89848.6|89798.6|1295
1606125900000|2020-11-23 10:05:00|89864.8|89814.8|89841.2|89791.2|89874.3|89824.3|89828.1|89781.8|1352
1606126200000|2020-11-23 10:10:00|89841.4|89791.4|89868.2|89818.2|89887.6|89853.4|89820.4|89783|1398
1606126500000|2020-11-23 10:15:00|89867.9|89817.9|89872.2|89822.2|89898.7|89854.8|89855.9|89806.8|1330
1606126800000|2020-11-23 10:20:00|89872.1|89822.1|89905.2|89855.2|89922.5|89886.2|89856.9|89822.1|1173
1606127100000|2020-11-23 10:25:00|89905.8|89855.8|89971.2|89921.2|89974.3|89933.4|89891.7|89852|1325
1606127400000|2020-11-23 10:30:00|89971.1|89921.1|90029.2|89979.2|90034.8|89992.4|89951|89914.5|1658
1606127700000|2020-11-23 10:35:00|90030.2|89980.2|90006.1|89956.1|90030.2|89980.2|89969.8|89919.8|1281
1606128000000|2020-11-23 10:40:00|90006.2|89956.2|90032.1|89982.1|90036.9|89997.4|89992|89942|1200
1606128300000|2020-11-23 10:45:00|90019.1|89994.1|89958.7|89933.7|90031.6|89996.1|89956.6|89921.6|1106
1606128600000|2020-11-23 10:50:00|89956.1|89931.1|89944.7|89919.7|89977.2|89942.9|89937.9|89906.3|1296
1606128900000|2020-11-23 10:55:00|89942.8|89917.8|89955.4|89905.4|90032.9|90003.3|89898.8|89848.8|1721
1606129200000|2020-11-23 11:00:00|89945.8|89895.8|89933.6|89883.6|89960.6|89917.6|89919.1|89869.1|1759
1606129500000|2020-11-23 11:05:00|89933.9|89883.9|89918.2|89868.2|89934.1|89891.3|89894.9|89856.2|1359
1606129800000|2020-11-23 11:10:00|89917.5|89867.5|89881.2|89856.2|89929|89891.2|89881.2|89847.4|1410
1606130100000|2020-11-23 11:15:00|89881.9|89856.9|89873.8|89848.8|89898.7|89861.8|89857.1|89828.6|1459
1606130400000|2020-11-23 11:20:00|89872.6|89847.6|89876.5|89851.5|89895|89859.7|89863.2|89827.9|1135
1606130700000|2020-11-23 11:25:00|89875.3|89850.3|89898.3|89873.3|89928.4|89895.9|89875.3|89846.5|1325
1606131000000|2020-11-23 11:30:00|89898.2|89873.2|90000.2|89950.2|90023.9|89973.9|89881.8|89845.4|1346
1606131300000|2020-11-23 11:35:00|90000.4|89950.4|89898|89873|90000.5|89962.7|89882.5|89843.1|1237
1606131600000|2020-11-23 11:40:00|89898.5|89873.5|89967.5|89917.5|89968|89923.4|89895.5|89857.8|1081
1606131900000|2020-11-23 11:45:00|89968|89918|89960.7|89935.7|89970.7|89937.9|89938|89900.6|1352
1606132200000|2020-11-23 11:50:00|89960.8|89935.8|89962|89937|89998|89960.4|89946.1|89900.5|1159
1606132500000|2020-11-23 11:55:00|89962.4|89937.4|89922.7|89897.7|89974.3|89942.1|89914.2|89886.3|1192
1606132800000|2020-11-23 12:00:00|89921.4|89896.4|89983.4|89958.4|90050.8|90000.8|89915.9|89890.9|1433
1606133100000|2020-11-23 12:05:00|89983.5|89958.5|89999.1|89974.1|90018|89987|89973.8|89944|1213
1606133400000|2020-11-23 12:10:00|89998.5|89973.5|90013.8|89988.8|90016.6|89990.4|89985.3|89952.5|1492
1606133700000|2020-11-23 12:15:00|90013.9|89988.9|89997.5|89972.5|90030.4|89992.3|89990.4|89953|1310
1606134000000|2020-11-23 12:20:00|89997.4|89972.4|89925.5|89875.5|90008|89982.5|89915.9|89872.6|1430
1606134300000|2020-11-23 12:25:00|89924.7|89874.7|89857.4|89832.4|89937.1|89887.1|89845|89807.5|1501
1606134600000|2020-11-23 12:30:00|89857.5|89832.5|89840.3|89815.3|89882.5|89845.5|89836.3|89798|1497
1606134900000|2020-11-23 12:35:00|89840.1|89815.1|89819.1|89769.1|89870.7|89835.9|89796.9|89758.3|1404
1606135200000|2020-11-23 12:40:00|89819.4|89769.4|89846.9|89796.9|89862.9|89827.9|89794.8|89753.4|1261
1606135500000|2020-11-23 12:45:00|89846.8|89796.8|89824.4|89799.4|89857.3|89819.4|89823.2|89783.5|1200
1606135800000|2020-11-23 12:50:00|89824.3|89799.3|89823.7|89798.7|89842.4|89805.8|89812.9|89770.5|1229
1606136100000|2020-11-23 12:55:00|89822.9|89797.9|89755.5|89730.5|89834.4|89797.9|89741.5|89716.5|1465
1606136400000|2020-11-23 13:00:00|89753.7|89728.7|89842.3|89817.3|89855.8|89818.2|89739|89714|1495
1606136700000|2020-11-23 13:05:00|89842.5|89817.5|89824.5|89774.5|89849.4|89817.9|89786.7|89754.1|1343
1606137000000|2020-11-23 13:10:00|89824.3|89774.3|89852.3|89802.3|89864.4|89821|89804.4|89766.2|1456
1606137300000|2020-11-23 13:15:00|89851.2|89801.2|89873.3|89823.3|89903.8|89857.7|89846.4|89796.4|1362
1606137600000|2020-11-23 13:20:00|89873.4|89823.4|89842.7|89817.7|89886.9|89840.7|89839.6|89804.9|1134
1606137900000|2020-11-23 13:25:00|89844.4|89819.4|89857|89832|89880.5|89840.1|89833|89797.3|1405
1606138200000|2020-11-23 13:30:00|89868.4|89818.4|89893.5|89843.5|89925.8|89879.4|89857.1|89818.4|1075
1606138500000|2020-11-23 13:35:00|89894.7|89844.7|89885.8|89835.8|89900.4|89860.3|89852.9|89816.3|1170
1606138800000|2020-11-23 13:40:00|89886.2|89836.2|89975.4|89925.4|90047.1|89997.1|89876.7|89834.8|1634
1606139100000|2020-11-23 13:45:00|89974|89924|89940.8|89890.8|90003.1|89953.1|89902.7|89852.7|1462
1606139400000|2020-11-23 13:50:00|89940.2|89890.2|89996.7|89946.7|89999.6|89960.8|89926.2|89887.6|1233
1606139700000|2020-11-23 13:55:00|89996.3|89946.3|89958.4|89908.4|90011.2|89964.2|89910.5|89867.7|1534
1606140000000|2020-11-23 14:00:00|89958.6|89908.6|89872.2|89847.2|89958.6|89917.9|89868.9|89831.7|1372
1606140300000|2020-11-23 14:05:00|89871.8|89846.8|89936.9|89911.9|89942.6|89912.7|89871.8|89846.8|1194
1606140600000|2020-11-23 14:10:00|89936.6|89911.6|89970.5|89945.5|89980.1|89948.9|89932|89907|1124
1606140900000|2020-11-23 14:15:00|89970|89945|89987.4|89962.4|90011|89979.9|89963.2|89936.5|1296
1606141200000|2020-11-23 14:20:00|89988.1|89963.1|89993.9|89968.9|90016.2|89980|89974.3|89945.2|1313
1606141500000|2020-11-23 14:25:00|89994.4|89969.4|90064.5|90014.5|90070.2|90038.1|89983.6|89954.1|1342
1606141800000|2020-11-23 14:30:00|90064.8|90014.8|90052.6|90002.6|90065.6|90023.3|90009.1|89959.1|1652
1606142100000|2020-11-23 14:35:00|90052.7|90002.7|90036|89986|90068.4|90024.4|90003.9|89967.8|1316
1606142400000|2020-11-23 14:40:00|90036.1|89986.1|90054|90004|90056.8|90014.3|90004.5|89961.8|1412
1606142700000|2020-11-23 14:45:00|90054.8|90004.8|90189.5|90139.5|90207.4|90157.4|90012.2|89962.2|2062
1606143000000|2020-11-23 14:50:00|90188.6|90138.6|90233.4|90183.4|90240.6|90190.6|90160|90113.6|2047
1606143300000|2020-11-23 14:55:00|90232.4|90182.4|90254.3|90204.3|90289.6|90239.6|90168.5|90135.6|1922
1606143600000|2020-11-23 15:00:00|90254.7|90204.7|90341.7|90291.7|90368.9|90332|90245.1|90204.6|2063
1606143900000|2020-11-23 15:05:00|90339.6|90289.6|90400.3|90375.3|90445.9|90408.8|90327.8|90279.8|1857
1606144200000|2020-11-23 15:10:00|90400.1|90375.1|90540.7|90490.7|90601|90551|90397|90362.5|1990
1606144500000|2020-11-23 15:15:00|90540.9|90490.9|90505.2|90455.2|90570.1|90532.1|90462.4|90417.8|2022
1606144800000|2020-11-23 15:20:00|90505.9|90455.9|90705.5|90655.5|90717.9|90667.9|90505.3|90455.6|1919
1606145100000|2020-11-23 15:25:00|90705.1|90655.1|90827.7|90777.7|90851.8|90801.8|90689.2|90647.3|1778
1606145400000|2020-11-23 15:30:00|90828.2|90778.2|90614.6|90564.6|90834.4|90784.4|90603.2|90553.2|1854
1606145700000|2020-11-23 15:35:00|90613.1|90563.1|90515.3|90465.3|90651.8|90611.8|90511.9|90463.2|1780
1606146000000|2020-11-23 15:40:00|90515.2|90465.2|90550.3|90500.3|90596.5|90558.5|90472.9|90436.7|1692
1606146300000|2020-11-23 15:45:00|90550.2|90500.2|90543.7|90493.7|90649.1|90610.5|90533.8|90489.9|1799
1606146600000|2020-11-23 15:50:00|90543.4|90493.4|90511.2|90461.2|90549.1|90510.8|90464.4|90428.4|1805
1606146900000|2020-11-23 15:55:00|90512|90462|90524.7|90499.7|90589.2|90550.7|90490.7|90453.7|2048
1606147200000|2020-11-23 16:00:00|90528.9|90503.9|90635.4|90585.4|90650.1|90600.1|90448.2|90406.8|2102
1606147500000|2020-11-23 16:05:00|90635.8|90585.8|90771|90721|90780.9|90730.9|90610.2|90573|2039
1606147800000|2020-11-23 16:10:00|90770.9|90720.9|90811|90761|90886|90836|90766.8|90716.8|2030
1606148100000|2020-11-23 16:15:00|90807|90757|90724.3|90699.3|90826.8|90776.8|90684.2|90634.2|1790
1606148400000|2020-11-23 16:20:00|90724.2|90699.2|90707.7|90657.7|90774.1|90724.1|90670.5|90620.5|1772
1606148700000|2020-11-23 16:25:00|90710.2|90660.2|90605|90555|90724.7|90674.7|90578.6|90528.6|1707
1606149000000|2020-11-23 16:30:00|90604.9|90554.9|90697.3|90647.3|90711.5|90664.6|90604.9|90554.9|1600
1606149300000|2020-11-23 16:35:00|90695|90645|90641.2|90591.2|90697.1|90647.1|90633.3|90583.3|1650
1606149600000|2020-11-23 16:40:00|90641.1|90591.1|90652.3|90602.3|90660.8|90610.8|90628.9|90578.9|1315
1606149900000|2020-11-23 16:45:00|90654.3|90604.3|90596.5|90546.5|90657.7|90612.2|90594.8|90544.8|1520
1606150200000|2020-11-23 16:50:00|90597.6|90547.6|90660.5|90610.5|90667.2|90617.2|90593.5|90543.5|1413
1606150500000|2020-11-23 16:55:00|90661|90611|90606.9|90581.9|90662.7|90614.6|90603.7|90566.3|1361
1606150800000|2020-11-23 17:00:00|90607.4|90582.4|90630.6|90580.6|90658.1|90608.1|90579.8|90529.8|1656
1606151100000|2020-11-23 17:05:00|90630.7|90580.7|90608|90558|90646|90596|90599.1|90554.6|1366
1606151400000|2020-11-23 17:10:00|90607.3|90557.3|90576.2|90526.2|90626.3|90576.3|90559|90509|1325
1606151700000|2020-11-23 17:15:00|90577.7|90527.7|90593.5|90543.5|90610.9|90560.9|90576.9|90526.9|1111
1606152000000|2020-11-23 17:20:00|90591.3|90541.3|90546.9|90496.9|90596.1|90546.1|90546.1|90496.1|975
1606152300000|2020-11-23 17:25:00|90545.3|90495.3|90559.7|90509.7|90566.7|90516.7|90535.5|90485.5|1143
1606152600000|2020-11-23 17:30:00|90560.3|90510.3|90511.7|90461.7|90560.3|90510.3|90494.7|90454.6|1260
1606152900000|2020-11-23 17:35:00|90512|90462|90470.9|90420.9|90512|90465|90470|90420|1131
1606153200000|2020-11-23 17:40:00|90471.3|90421.3|90454.9|90404.9|90481.2|90431.2|90399.3|90349.3|1505
1606153500000|2020-11-23 17:45:00|90454.8|90404.8|90424.2|90374.2|90460.5|90410.5|90421.2|90371.2|1220
1606153800000|2020-11-23 17:50:00|90424.1|90374.1|90409.1|90359.1|90425.9|90375.9|90408.5|90358.5|1175
1606154100000|2020-11-23 17:55:00|90408.5|90358.5|90408.3|90358.3|90419.5|90378.6|90380.8|90343.2|1193
1606154400000|2020-11-23 18:00:00|90409.5|90359.5|90396.3|90346.3|90410.9|90371.7|90386.6|90344.2|1016
1606154700000|2020-11-23 18:05:00|90396.6|90346.6|90387.4|90337.4|90399.3|90362.3|90366|90327.1|1037
1606155000000|2020-11-23 18:10:00|90387.3|90337.3|90400.6|90350.6|90429.4|90383.7|90374.5|90333.7|1150
1606155300000|2020-11-23 18:15:00|90401.1|90351.1|90489.9|90439.9|90492.9|90442.9|90400.8|90350.8|917
1606155600000|2020-11-23 18:20:00|90490.3|90440.3|90475.5|90425.5|90505.9|90457.2|90473.2|90423.2|1237
1606155900000|2020-11-23 18:25:00|90475.4|90425.4|90465.4|90415.4|90488.1|90438.1|90463.4|90413.4|1064
1606156200000|2020-11-23 18:30:00|90465.2|90415.2|90490.9|90440.9|90506.1|90469.2|90455.5|90405.5|1071
1606156500000|2020-11-23 18:35:00|90491.2|90441.2|90490|90440|90496.3|90446.3|90483.7|90433.7|820
1606156800000|2020-11-23 18:40:00|90489.8|90439.8|90492.4|90442.4|90501.7|90451.7|90487.6|90437.6|892
1606157100000|2020-11-23 18:45:00|90492.2|90442.2|90436.6|90386.6|90501.2|90451.2|90425.2|90375.2|1136
1606157400000|2020-11-23 18:50:00|90437|90387|90442.8|90392.8|90459.2|90409.2|90418.4|90381.8|1062
1606157700000|2020-11-23 18:55:00|90443.3|90393.3|90441.7|90391.7|90455.7|90405.7|90434.3|90384.3|1013
1606158000000|2020-11-23 19:00:00|90440.7|90390.7|90421.4|90371.4|90455.2|90405.2|90402.6|90362.1|1137
1606158300000|2020-11-23 19:05:00|90421.3|90371.3|90474.4|90424.4|90479.5|90429.5|90416.4|90366.4|1013
1606158600000|2020-11-23 19:10:00|90474.7|90424.7|90484.5|90434.5|90497.3|90447.3|90472.3|90422.3|1007
1606158900000|2020-11-23 19:15:00|90484.7|90434.7|90507.9|90457.9|90515.7|90465.7|90477.9|90427.9|1094
1606159200000|2020-11-23 19:20:00|90507.7|90457.7|90532.9|90482.9|90535.6|90498.1|90500.8|90450.8|1051
1606159500000|2020-11-23 19:25:00|90533.1|90483.1|90510.4|90460.4|90533.1|90489.7|90501.8|90460.4|1030
1606159800000|2020-11-23 19:30:00|90510.3|90460.3|90493.7|90443.7|90514|90464|90484.5|90442.9|799
1606160100000|2020-11-23 19:35:00|90493.1|90443.1|90524|90474|90535.8|90490.4|90492.8|90442.8|753
1606160400000|2020-11-23 19:40:00|90524.4|90474.4|90512.5|90462.5|90532.2|90482.2|90499.9|90449.9|706
1606160700000|2020-11-23 19:45:00|90512.4|90462.4|90511.7|90461.7|90520.6|90470.6|90501.6|90451.6|717
1606161000000|2020-11-23 19:50:00|90511.5|90461.5|90437.5|90387.5|90516.9|90466.9|90431.4|90381.4|1096
1606161300000|2020-11-23 19:55:00|90438.1|90388.1|90407.1|90357.1|90442.7|90392.7|90395|90345|1207
1606161600000|2020-11-23 20:00:00|90406.2|90356.2|90347.9|90297.9|90427.2|90377.2|90341|90291|1425
1606161900000|2020-11-23 20:05:00|90347.7|90297.7|90327.6|90277.6|90354.2|90304.2|90322.9|90272.9|1312
1606162200000|2020-11-23 20:10:00|90327.4|90277.4|90325.7|90275.7|90338.4|90288.8|90311.8|90269.3|1203
1606162500000|2020-11-23 20:15:00|90324|90274|90339.7|90289.7|90357.5|90307.5|90306.6|90269.4|1076
1606162800000|2020-11-23 20:20:00|90337.9|90287.9|90355.5|90305.5|90360.1|90310.1|90336.9|90286.9|935
1606163100000|2020-11-23 20:25:00|90356.7|90306.7|90360.5|90310.5|90370.2|90320.2|90353.4|90303.4|830
1606163400000|2020-11-23 20:30:00|90360.3|90310.3|90392.6|90342.6|90402|90352|90356.1|90306.1|1431
1606163700000|2020-11-23 20:35:00|90392.5|90342.5|90435.1|90385.1|90442.6|90392.6|90388.7|90338.7|1195
1606164000000|2020-11-23 20:40:00|90435.2|90385.2|90428.9|90378.9|90441.1|90391.1|90421.6|90371.6|998
1606164300000|2020-11-23 20:45:00|90428.6|90378.6|90408.7|90358.7|90431.1|90381.1|90389.5|90339.5|1107
1606164600000|2020-11-23 20:50:00|90408.6|90358.6|90424.7|90374.7|90430.2|90380.2|90373.9|90323.9|1452
1606164900000|2020-11-23 20:55:00|90424.5|90374.5|90451.5|90401.5|90468.9|90418.9|90419.6|90369.6|1321
1606165200000|2020-11-23 21:00:00|90452.5|90402.5|90438.9|90388.9|90456.9|90406.9|90438.1|90388.1|1242
1606165500000|2020-11-23 21:05:00|90439.5|90389.5|90441.6|90391.6|90444.8|90394.8|90430.9|90380.9|831
1606165800000|2020-11-23 21:10:00|90438.6|90388.6|90436.4|90386.4|90444.9|90394.9|90435|90385|663
1606166100000|2020-11-23 21:15:00|90436.7|90386.7|90419.9|90369.9|90440.4|90390.4|90418.2|90368.2|613
1606166400000|2020-11-23 21:20:00|90419.8|90369.8|90433|90383|90434.5|90384.5|90416.2|90366.2|652
1606166700000|2020-11-23 21:25:00|90433.3|90383.3|90413.2|90363.2|90436.4|90386.4|90412.1|90362.1|713
1606167000000|2020-11-23 21:30:00|90413.1|90363.1|90410.8|90360.8|90426.6|90376.6|90406.3|90356.3|801
1606167300000|2020-11-23 21:35:00|90410.6|90360.6|90396.8|90346.8|90413.7|90363.7|90394.8|90344.8|541
1606167600000|2020-11-23 21:40:00|90396.7|90346.7|90395.4|90345.4|90399.4|90349.4|90389.8|90339.8|501
1606167900000|2020-11-23 21:45:00|90395.3|90345.3|90401.5|90351.5|90408.5|90358.5|90387.4|90337.4|661
1606168200000|2020-11-23 21:50:00|90402.6|90352.6|90400.7|90350.7|90409.2|90359.2|90390.4|90340.4|1098
1606168500000|2020-11-23 21:55:00|90396|90346|90538.4|90153|90556.7|90351.3|90382.7|90135.9|779
1606168800000|2020-11-23 22:00:00|90531.5|90119.5|90703.1|90140.1|90719|90239.5|90531.5|90086.2|19
1606169100000|2020-11-23 22:05:00|90713.2|90150.2|90691.4|90128.4|90807.5|90244.5|90691.4|90128.4|115
1606169400000|2020-11-23 22:10:00|90680.1|90117.1|90736.1|90173.1|90809.5|90246.5|90680.1|90117.1|188
1606169700000|2020-11-23 22:15:00|90732|90169|90763|90200|90828.6|90265.6|90710.2|90147.2|113
1606170000000|2020-11-23 22:20:00|90763.2|90200.2|90739.3|90176.3|90833.7|90270.7|90716.9|90153.9|93
1606170300000|2020-11-23 22:25:00|90746.1|90183.1|90780.5|90217.5|90845.8|90282.8|90680.3|90117.3|112
1606170600000|2020-11-23 22:30:00|90818.7|90255.7|90827.1|90264.1|90840|90304.2|90742.5|90179.5|153
1606170900000|2020-11-23 22:35:00|90824.7|90261.7|90826.3|90263.3|90833.9|90312.4|90747.9|90184.9|139
1606171200000|2020-11-23 22:40:00|90822.5|90259.5|90823|90260|90834.4|90271.4|90745.2|90182.2|93
1606171500000|2020-11-23 22:45:00|90726.8|90163.8|90777.1|90214.1|90857.4|90308.6|90719.8|90156.8|131
1606171800000|2020-11-23 22:50:00|90819.5|90256.5|90647.1|90084.1|90829.1|90266.1|90615.4|90052.4|251
1606172100000|2020-11-23 22:55:00|90645.3|90082.3|90589.7|90071.3|90669.4|90106.4|90468|90032.1|269
1606172400000|2020-11-23 23:00:00|90525|90071.9|90468|90097.1|90582.1|90123.3|90429.2|90071.7|485
1606172700000|2020-11-23 23:05:00|90503|90096.5|90481.7|90116.2|90536.9|90119.8|90428.5|90088.3|486
1606173000000|2020-11-23 23:10:00|90490.2|90115.2|90431.7|90204.5|90523.8|90204.5|90413.9|90093.5|531
1606173300000|2020-11-23 23:15:00|90430.9|90205|90392.6|90224.3|90435.9|90336|90354.5|90199.2|1369
1606173600000|2020-11-23 23:20:00|90392.8|90224.2|90329.9|90196.9|90400.9|90254|90270.1|90156.5|1360
1606173900000|2020-11-23 23:25:00|90330.5|90196|90268.7|90139.5|90343.5|90239.7|90230.3|90133.2|1221
1606174200000|2020-11-23 23:30:00|90271.4|90140.2|90236.3|90186.3|90273.5|90207.5|90217.4|90140.2|1083
1606174500000|2020-11-23 23:35:00|90235.4|90185.4|90263.3|90124.9|90280.1|90202.6|90209.4|90117.2|975
1606174800000|2020-11-23 23:40:00|90267.3|90116.6|90300.9|90168.1|90309.2|90210.7|90169.6|90105.9|915
1606175100000|2020-11-23 23:45:00|90299.6|90169.1|90329.1|90201.7|90332.8|90239.3|90176.5|90126.5|974
1606175400000|2020-11-23 23:50:00|90330.2|90200.9|90294.4|90244.4|90360.6|90275.9|90221.7|90140.7|1175
1606175700000|2020-11-23 23:55:00|90287.8|90237.8|90242.4|90192.4|90379.9|90260.6|90226.6|90169.8|1022
1606176000000|2020-11-24 00:00:00|90241.9|90191.9|90290.7|90240.7|90313.5|90249.7|90233.3|90183.3|921
1606176300000|2020-11-24 00:05:00|90292.1|90242.1|90612.4|90236.9|90770.3|90242.3|90042.2|89776.9|1461
1606176600000|2020-11-24 00:10:00|90611.7|90239|90270.3|90220.3|90632.8|90266.6|90178.3|90063.2|1281
1606176900000|2020-11-24 00:15:00|90267.8|90217.8|90245.4|90195.4|90323.5|90222.9|90229.6|90154.7|1022
1606177200000|2020-11-24 00:20:00|90245.1|90195.1|90276.5|90226.5|90309.3|90236.4|90235.9|90175.5|1213
1606177500000|2020-11-24 00:25:00|90276.2|90226.2|90246.7|90196.7|90276.2|90226.2|90234.7|90184.7|700
1606177800000|2020-11-24 00:30:00|90245.5|90195.5|90217.8|90167.8|90247.7|90197.7|90217.4|90167.4|864
1606178100000|2020-11-24 00:35:00|90218.8|90168.8|90244.3|90194.3|90245.5|90195.5|90217.9|90167.9|753
1606178400000|2020-11-24 00:40:00|90244.1|90194.1|90236.5|90186.5|90257.5|90207.5|90232.5|90182.5|556
1606178700000|2020-11-24 00:45:00|90238|90188|90254.9|90204.9|90261.7|90211.7|90236.1|90186.1|583
1606179000000|2020-11-24 00:50:00|90254.5|90204.5|90262.7|90212.7|90308.6|90218.3|90220.4|90163.1|703
1606179300000|2020-11-24 00:55:00|90265.9|90215.9|90256.5|90206.5|90327.8|90232.3|90243.9|90167|1270
1606179600000|2020-11-24 01:00:00|90256.6|90206.6|90123.3|90073.3|90257.5|90207.5|90099.2|90003.7|1357
1606179900000|2020-11-24 01:05:00|90118.5|90068.5|90100.8|90050.8|90185.3|90086.5|90099|90012.7|1362
1606180200000|2020-11-24 01:10:00|90100.9|90050.9|90114.4|90064.4|90214.8|90096.2|90086.7|90022.7|1161
1606180500000|2020-11-24 01:15:00|90115.1|90065.1|90176.7|90126.7|90248.8|90133.3|90112.1|90044.7|1383
1606180800000|2020-11-24 01:20:00|90177.2|90127.2|90180.2|90130.2|90187.4|90137.4|90133.9|90052.4|1008
1606181100000|2020-11-24 01:25:00|90180.8|90130.8|90184.6|90134.6|90207|90157|90177.5|90127.5|819
1606181400000|2020-11-24 01:30:00|90184.8|90134.8|90332|90178.4|90342.5|90196.1|90150.2|90096.9|1024
1606181700000|2020-11-24 01:35:00|90322.9|90187|90227|90177|90329.8|90229.7|90196.4|90090.2|1576
1606182000000|2020-11-24 01:40:00|90227.1|90177.1|90215.1|90165.1|90269.4|90195.9|90184.5|90104.9|1031
1606182300000|2020-11-24 01:45:00|90216.4|90166.4|90239.7|90189.7|90268.6|90192|90201.3|90123.2|1131
1606182600000|2020-11-24 01:50:00|90237.6|90187.6|90208.1|90158.1|90252.9|90191.6|90201.3|90114.4|959
1606182900000|2020-11-24 01:55:00|90207.4|90157.4|90221.1|90171.1|90254.9|90179.8|90200.1|90117.2|877
1606183200000|2020-11-24 02:00:00|90221.2|90171.2|90238.8|90188.8|90292.7|90206.8|90201.5|90119.5|980
1606183500000|2020-11-24 02:05:00|90235.6|90185.6|90223.6|90173.6|90289.4|90201.7|90209.2|90108.5|1797
1606183800000|2020-11-24 02:10:00|90222.9|90172.9|90220.8|90170.8|90287.2|90205.1|90206.3|90116.2|1130
1606184100000|2020-11-24 02:15:00|90221|90171|90211.7|90161.7|90276.6|90194.2|90204.2|90112.5|1170
1606184400000|2020-11-24 02:20:00|90211.2|90161.2|90225.8|90175.8|90277.1|90195.5|90210.6|90132.1|836
1606184700000|2020-11-24 02:25:00|90224.5|90174.5|90228|90178|90266.6|90194.8|90208.5|90133.5|945
1606185000000|2020-11-24 02:30:00|90228.1|90178.1|90209.4|90159.4|90267.2|90187.7|90205.7|90134|1175
1606185300000|2020-11-24 02:35:00|90211.8|90161.8|90221.9|90171.9|90240.7|90190.7|90182.6|90132.6|924
1606185600000|2020-11-24 02:40:00|90220.8|90170.8|90209.5|90159.5|90237|90177|90172.4|90105.9|1104
1606185900000|2020-11-24 02:45:00|90209.9|90159.9|90078.2|90028.2|90218.2|90168.2|90057.3|89971.9|1131
1606186200000|2020-11-24 02:50:00|90078.9|90028.9|90120.7|90070.7|90172.8|90122.8|90041.8|89959.5|1033
1606186500000|2020-11-24 02:55:00|90122.6|90072.6|90076.8|90026.8|90160.9|90110.9|90037.3|89959.3|1402
1606186800000|2020-11-24 03:00:00|90076.7|90026.7|90138.3|90088.3|90173.6|90123.6|90076.4|90026.4|1327
1606187100000|2020-11-24 03:05:00|90139.1|90089.1|90132.9|90082.9|90171.9|90121.9|90081.8|89998|1162
1606187400000|2020-11-24 03:10:00|90133|90083|90101.2|90051.2|90166.3|90116.3|90073.8|89993.6|1531
1606187700000|2020-11-24 03:15:00|90101.8|90051.8|90073.8|90023.8|90147.8|90059|90067.2|89998.2|831
1606188000000|2020-11-24 03:20:00|90073.7|90023.7|90130.1|90080.1|90199.1|90108.9|90070.4|90020.4|1109
1606188300000|2020-11-24 03:25:00|90129.1|90079.1|90114.7|90064.7|90186.6|90101.6|90095.9|90002|1122
1606188600000|2020-11-24 03:30:00|90114|90064|90082.2|90032.2|90181.4|90103|90067.3|90010.8|1276
1606188900000|2020-11-24 03:35:00|90082|90032|90109.1|90059.1|90162.1|90081|90070.4|89987|1429
1606189200000|2020-11-24 03:40:00|90109.3|90059.3|90151|90101|90154.6|90101.4|90083.9|90006.4|1463
1606189500000|2020-11-24 03:45:00|90152|90102|90142.9|90092.9|90202.4|90119|90105.3|90029.3|1796
1606189800000|2020-11-24 03:50:00|90146|90096|90114.2|90064.2|90186.1|90100.5|90092.2|90021|1729
1606190100000|2020-11-24 03:55:00|90110.2|90060.2|90121.7|90071.7|90171.1|90097.5|90084.6|90012.6|1865
1606190400000|2020-11-24 04:00:00|90121.5|90071.5|90145.4|90095.4|90179.3|90095.7|90077.2|90000.3|1661
1606190700000|2020-11-24 04:05:00|90146.3|90096.3|90126.7|90076.7|90155.4|90105.4|90096.6|90046.6|1050
1606191000000|2020-11-24 04:10:00|90126.6|90076.6|90107.3|90057.3|90139.7|90089.6|90079.4|89993.1|903
1606191300000|2020-11-24 04:15:00|90107.5|90057.5|90104.6|90054.6|90157.6|90076.2|90084.8|90001.9|1461
1606191600000|2020-11-24 04:20:00|90105.5|90055.5|90111.7|90061.7|90156|90083.1|90083|90004|1458
1606191900000|2020-11-24 04:25:00|90111.6|90061.6|90121.2|90071.2|90163.8|90086.5|90105.2|90004.6|982
1606192200000|2020-11-24 04:30:00|90121.1|90071.1|90102.5|90052.5|90171.9|90085.1|90077.7|90013.8|1384
1606192500000|2020-11-24 04:35:00|90102.2|90052.2|90116.4|90066.4|90153.2|90074.7|90083.5|89995.8|1181
1606192800000|2020-11-24 04:40:00|90116.5|90066.5|90075.3|90025.3|90133.5|90083.5|90075.3|90025.3|1004
1606193100000|2020-11-24 04:45:00|90077.1|90027.1|90055.8|90005.8|90099.5|90039.3|90035.6|89971.8|1407
1606193400000|2020-11-24 04:50:00|90055.5|90005.5|90053.4|90003.4|90116.3|90029.3|90038.6|89965.6|1082
1606193700000|2020-11-24 04:55:00|90053.3|90003.3|90037.4|89987.4|90089.3|90039.3|90033.9|89983.9|1178
1606194000000|2020-11-24 05:00:00|90037.3|89987.3|90063.9|90013.9|90090.9|90040.9|90011.8|89961.8|1487
1606194300000|2020-11-24 05:05:00|90063.8|90013.8|90065.3|90015.3|90089.6|90039.6|90052.9|90002.9|953
1606194600000|2020-11-24 05:10:00|90063.9|90013.9|90052.3|90002.3|90068|90018|90015.9|89965.9|1489
1606194900000|2020-11-24 05:15:00|90052.2|90002.2|90070.8|90020.8|90076.2|90026.2|90040.1|89990.1|1301
1606195200000|2020-11-24 05:20:00|90070.6|90020.6|90054|90004|90070.8|90020.8|90042.7|89992.7|1003
1606195500000|2020-11-24 05:25:00|90051|90001|90056.4|90006.4|90074.2|90024.2|90043.6|89993.6|1045
1606195800000|2020-11-24 05:30:00|90056.3|90006.3|90087.4|90037.4|90088.8|90038.8|90047.8|89997.8|805
1606196100000|2020-11-24 05:35:00|90087.3|90037.3|90081.9|90031.9|90087.3|90037.3|90067.8|90017.8|667
1606196400000|2020-11-24 05:40:00|90082.5|90032.5|90066|90016|90092.2|90042.2|90058.2|90008.2|969
1606196700000|2020-11-24 05:45:00|90068.7|90018.7|90102|90052|90104.8|90054.8|90068.7|90018.7|663
1606197000000|2020-11-24 05:50:00|90101.9|90051.9|90094.1|90044.1|90108.2|90058.2|90089.1|90039.1|663
1606197300000|2020-11-24 05:55:00|90093.8|90043.8|90076.5|90026.5|90127.2|90077.2|90052.8|90002.8|1085
1606197600000|2020-11-24 06:00:00|90075.6|90025.6|90083.9|90033.9|90093.4|90043.4|90071.9|90021.9|885
1606197900000|2020-11-24 06:05:00|90084.2|90034.2|90105|90055|90109.5|90059.5|90080.3|90030.3|565
1606198200000|2020-11-24 06:10:00|90105.7|90055.7|90083.5|90033.5|90106.5|90056.5|90064.1|90014.1|696
1606198500000|2020-11-24 06:15:00|90084.2|90034.2|90076.7|90026.7|90097.5|90047.5|90071|90021|839
1606198800000|2020-11-24 06:20:00|90075.3|90025.3|90053.3|90003.3|90075.4|90025.4|90046.6|89996.6|882
1606199100000|2020-11-24 06:25:00|90052.3|90002.3|90058.7|90008.7|90065.5|90015.5|90042.1|89992.1|712
1606199400000|2020-11-24 06:30:00|90057|90007|90047.4|89997.4|90065.7|90015.7|90045.3|89995.3|775
1606199700000|2020-11-24 06:35:00|90047.7|89997.7|90050.5|90000.5|90054.2|90004.2|90039.2|89989.2|735
1606200000000|2020-11-24 06:40:00|90050.4|90000.4|90046.8|89996.8|90055.1|90005.1|90044|89994|930
1606200300000|2020-11-24 06:45:00|90046|89996|90103.3|90053.3|90142.5|90092.5|90042.3|89992.3|805
1606200600000|2020-11-24 06:50:00|90103.6|90053.6|90143.7|90093.7|90153|90103|90103.6|90053.6|1208
1606200900000|2020-11-24 06:55:00|90144.5|90094.5|90139.4|90089.4|90206.3|90120.8|90107.9|90057.9|1000
1606201200000|2020-11-24 07:00:00|90136.3|90086.3|90037.4|89987.4|90137.5|90087.5|90026.3|89976.3|1079
1606201500000|2020-11-24 07:05:00|90037.8|89987.8|90101.1|90051.1|90123.1|90073.1|90013.1|89963.1|1143
1606201800000|2020-11-24 07:10:00|90099.4|90049.4|90129|90079|90141.8|90091.8|90082|90032|1011
1606202100000|2020-11-24 07:15:00|90128.2|90078.2|90093.8|90043.8|90131.6|90081.6|90083.5|90033.5|873
1606202400000|2020-11-24 07:20:00|90093.9|90043.9|90076|90051|90098.8|90061.7|90067.7|90024.3|715
1606202700000|2020-11-24 07:25:00|90076.2|90051.2|90011.5|89961.5|90098.8|90056.7|89999.8|89949.8|1041
1606203000000|2020-11-24 07:30:00|90011.3|89961.3|90097.6|90047.6|90097.6|90059.3|89998.2|89948.9|1245
1606203300000|2020-11-24 07:35:00|90097.4|90047.4|90107.4|90057.4|90127.5|90077.5|90083.1|90033.1|1285
1606203600000|2020-11-24 07:40:00|90107.3|90057.3|90049.2|89999.2|90108.9|90061.9|90043.2|89993.2|1216
1606203900000|2020-11-24 07:45:00|90048.9|89998.9|90146.2|90096.2|90155.3|90113|90027.9|89977.9|1365
1606204200000|2020-11-24 07:50:00|90146.4|90096.4|90137.3|90087.3|90180|90130|90125|90075|1241
1606204500000|2020-11-24 07:55:00|90137.4|90087.4|90222.4|90172.4|90249.3|90207.1|90133.9|90083.9|1363
1606204800000|2020-11-24 08:00:00|90222.3|90172.3|89934.6|89884.6|90222.4|90172.4|89911.3|89861.3|1925
1606205100000|2020-11-24 08:05:00|89933.3|89883.3|89929.5|89904.5|89993|89943|89885.5|89835.5|1888
1606205400000|2020-11-24 08:10:00|89930.8|89905.8|89916.1|89866.1|89947.9|89910.7|89797.5|89755|1921
1606205700000|2020-11-24 08:15:00|89916|89866|89811.8|89761.8|89918.6|89868.6|89784.3|89738.3|1852
1606206000000|2020-11-24 08:20:00|89812.6|89762.6|89753.6|89703.6|89819|89772.3|89703.1|89653.1|1610
1606206300000|2020-11-24 08:25:00|89753.2|89703.2|89776.2|89726.2|89877.7|89827.7|89752.8|89702.8|1787
1606206600000|2020-11-24 08:30:00|89776.7|89726.7|89771.1|89721.1|89777.7|89730.4|89679.3|89640.4|1842
1606206900000|2020-11-24 08:35:00|89770.2|89720.2|89809.5|89759.5|89816.2|89766.2|89720.8|89670.8|1511
1606207200000|2020-11-24 08:40:00|89811.7|89761.7|89792.5|89742.5|89820.5|89777.4|89759.5|89719|1517
1606207500000|2020-11-24 08:45:00|89792.2|89742.2|89881.9|89831.9|89894|89844|89788.3|89738.3|1499
1606207800000|2020-11-24 08:50:00|89882.3|89832.3|89929.8|89879.8|89935.5|89892.5|89857.9|89814.8|1495
1606208100000|2020-11-24 08:55:00|89929.7|89879.7|89920.7|89870.7|89930.1|89900.2|89885.8|89841.7|1414
1606208400000|2020-11-24 09:00:00|89920.5|89870.5|89910.8|89860.8|89968|89935.7|89892.2|89856.1|1516
1606208700000|2020-11-24 09:05:00|89910.9|89860.9|89943.8|89893.8|89944.6|89894.6|89853.3|89811.3|1414
1606209000000|2020-11-24 09:10:00|89946.2|89896.2|89986.2|89936.2|90026.9|89984.6|89936.4|89892.1|1364
1606209300000|2020-11-24 09:15:00|89987.2|89937.2|89975.6|89950.6|90042|89999.7|89950.9|89915.1|1344
1606209600000|2020-11-24 09:20:00|89971.7|89946.7|89972.8|89947.8|90045|90008.9|89962.9|89929.9|1328
1606209900000|2020-11-24 09:25:00|89973.2|89948.2|89997.7|89972.7|90044.1|90010|89966.5|89941.5|1399
1606210200000|2020-11-24 09:30:00|89997.6|89972.6|89946.6|89921.6|90037.9|89998.5|89939.5|89901.5|1587
1606210500000|2020-11-24 09:35:00|89945.7|89920.7|89912.1|89887.1|89959.8|89934.8|89888.7|89855.4|1444
1606210800000|2020-11-24 09:40:00|89911.7|89886.7|89893.8|89868.8|89915.2|89890.2|89788.1|89761.1|1656
1606211100000|2020-11-24 09:45:00|89892.9|89867.9|89951.7|89926.7|89960.5|89928.9|89873.2|89841.3|1475
1606211400000|2020-11-24 09:50:00|89952.1|89927.1|89947.4|89897.4|89955.7|89927.1|89880.2|89844.1|1542
1606211700000|2020-11-24 09:55:00|89946|89896|89896.1|89871.1|89967.9|89929.2|89867.9|89833.3|1347
1606212000000|2020-11-24 10:00:00|89894.4|89869.4|89935|89910|89965|89922.7|89876.5|89851.5|1260
1606212300000|2020-11-24 10:05:00|89933.9|89908.9|89887.9|89862.9|89936.1|89908.9|89877.9|89852.9|1324
1606212600000|2020-11-24 10:10:00|89887.7|89862.7|89913.8|89888.8|89920.2|89888.8|89872.8|89837.1|1405
1606212900000|2020-11-24 10:15:00|89913.4|89888.4|89857|89832|89924.2|89888.8|89853.2|89813.1|1326
1606213200000|2020-11-24 10:20:00|89856.2|89831.2|89888.6|89863.6|89901.4|89868.7|89807.2|89771|1448
1606213500000|2020-11-24 10:25:00|89888.1|89863.1|89885.9|89860.9|89962.1|89912.1|89882.6|89846.3|1543
1606213800000|2020-11-24 10:30:00|89887.3|89862.3|89880.8|89855.8|89919.5|89869.5|89862.2|89823.1|1511
1606214100000|2020-11-24 10:35:00|89880.6|89855.6|89943.6|89893.6|89970.9|89920.9|89874.9|89841.8|1476
1606214400000|2020-11-24 10:40:00|89943.7|89893.7|89948.9|89898.9|89971.1|89927.9|89906.7|89871.1|1387
1606214700000|2020-11-24 10:45:00|89949.1|89899.1|89958.1|89908.1|89967.3|89925.7|89918.6|89881.2|1348
1606215000000|2020-11-24 10:50:00|89957.9|89907.9|89950.1|89925.1|89975.9|89936.3|89928.3|89887.4|1386
1606215300000|2020-11-24 10:55:00|89949.7|89924.7|89918.4|89868.4|89962.5|89928.3|89895|89851.8|1342
1606215600000|2020-11-24 11:00:00|89917.5|89867.5|89898.9|89873.9|89918.8|89881.5|89882.9|89841.9|1387
1606215900000|2020-11-24 11:05:00|89897.4|89872.4|89861.6|89811.6|89917|89877.4|89842.8|89809.8|1230
1606216200000|2020-11-24 11:10:00|89862.8|89812.8|89906.7|89856.7|89917.5|89881.2|89827|89800.5|1361
1606216500000|2020-11-24 11:15:00|89906|89856|89890.7|89840.7|89935.8|89890.4|89858.2|89812.3|1368
1606216800000|2020-11-24 11:20:00|89890.3|89840.3|89909.1|89859.1|89935.9|89885.9|89879.1|89835.9|1274
1606217100000|2020-11-24 11:25:00|89909.9|89859.9|89951.9|89926.9|90026.8|89976.8|89909.6|89859.6|1495
1606217400000|2020-11-24 11:30:00|89951.6|89926.6|90057.9|90007.9|90063.7|90023.7|89938|89909.1|1324
1606217700000|2020-11-24 11:35:00|90058.1|90008.1|90001.9|89976.9|90066.4|90026.2|89978.2|89939.7|1046
1606218000000|2020-11-24 11:40:00|90001.7|89976.7|89871.3|89846.3|90014.1|89976.7|89852.9|89812.5|1171
1606218300000|2020-11-24 11:45:00|89870.9|89845.9|89854.1|89829.1|89874.4|89845.9|89839.7|89804.9|1312
1606218600000|2020-11-24 11:50:00|89854.8|89829.8|89930.2|89905.2|89930.6|89905.6|89838.9|89813.9|1331
1606218900000|2020-11-24 11:55:00|89929.9|89904.9|89963.4|89938.4|89993.6|89955.2|89927.6|89895.6|1505
1606219200000|2020-11-24 12:00:00|89964.3|89939.3|89937.3|89912.3|90034.5|90001.5|89929.1|89900.9|1636
1606219500000|2020-11-24 12:05:00|89937.2|89912.2|89931|89906|89983.2|89958.1|89931|89896|1343
1606219800000|2020-11-24 12:10:00|89925.9|89900.9|89994.2|89944.2|89994.2|89955.2|89884.9|89856.8|1512
1606220100000|2020-11-24 12:15:00|89993.5|89943.5|89921.8|89896.8|90018.3|89978.9|89920.1|89893.5|1677
1606220400000|2020-11-24 12:20:00|89921.9|89896.9|90008|89983|90018.5|89988.5|89921.4|89896.4|1402
1606220700000|2020-11-24 12:25:00|90008.1|89983.1|90080.2|90055.2|90142|90103.9|90008.1|89977|1476
1606221000000|2020-11-24 12:30:00|90081.3|90056.3|90036.1|90011.1|90101.2|90057.1|90018.3|89986.3|1434
1606221300000|2020-11-24 12:35:00|90035.8|90010.8|89976.9|89951.9|90077.2|90041.1|89972.4|89947.4|1322
1606221600000|2020-11-24 12:40:00|89976.2|89951.2|89993.8|89968.8|90038.4|89995.7|89949.3|89909.2|1519
1606221900000|2020-11-24 12:45:00|89993|89968|90020|89970|90028.7|89984.8|89971.3|89934.1|1304
1606222200000|2020-11-24 12:50:00|90020.2|89970.2|90031.6|90006.6|90050.3|90011.8|89970.8|89940.8|1500
1606222500000|2020-11-24 12:55:00|90032.1|90007.1|89910.8|89860.8|90042.8|90007.1|89899|89860.8|1350
1606222800000|2020-11-24 13:00:00|89911.9|89861.9|89933.8|89883.8|90013.8|89964.6|89901.5|89861.6|1404
1606223100000|2020-11-24 13:05:00|89933.5|89883.5|89941.6|89891.6|89995.3|89955.5|89913.7|89879|1400
1606223400000|2020-11-24 13:10:00|89940.9|89890.9|90027.1|89977.1|90033.9|89995.7|89940.3|89890.3|1374
1606223700000|2020-11-24 13:15:00|90019|89969|89986.3|89936.3|90021|89971|89970.1|89925.6|1511
1606224000000|2020-11-24 13:20:00|89987.3|89937.3|89979|89929|90008.8|89973.4|89917.7|89879.3|1652
1606224300000|2020-11-24 13:25:00|89979.6|89929.6|89936.7|89886.7|89992.1|89953.5|89930.9|89883.2|1501
1606224600000|2020-11-24 13:30:00|89935.9|89885.9|89914.9|89864.9|89960.3|89910.3|89897|89860.3|1137
1606224900000|2020-11-24 13:35:00|89914.6|89864.6|89915.4|89865.4|89928.2|89891.6|89842.9|89800.8|1533
1606225200000|2020-11-24 13:40:00|89915.2|89865.2|89965.8|89915.8|89971.9|89921.9|89860.2|89810.2|1697
1606225500000|2020-11-24 13:45:00|89963.4|89913.4|89981.8|89931.8|90010|89969.8|89906.5|89858.8|1559
1606225800000|2020-11-24 13:50:00|89982|89932|89966.5|89941.5|90004.4|89965|89953.6|89913.8|1366
1606226100000|2020-11-24 13:55:00|89966.3|89941.3|90041.1|89991.1|90051.6|90001.6|89936.7|89901.5|1838
1606226400000|2020-11-24 14:00:00|90041|89991|90109.6|90059.6|90138.9|90088.9|90009.4|89959.4|2052
1606226700000|2020-11-24 14:05:00|90107.8|90057.8|90206.9|90156.9|90210.6|90160.6|90050|90000|1980
1606227000000|2020-11-24 14:10:00|90207.1|90157.1|90083.1|90058.1|90207.1|90157.1|90074.1|90032.6|1876
1606227300000|2020-11-24 14:15:00|90098.7|90048.7|90022.7|89972.7|90098.7|90048.7|89992|89942|1743
1606227600000|2020-11-24 14:20:00|90021.1|89971.1|90035.4|90010.4|90055.9|90020.2|90002.8|89952.8|1514
1606227900000|2020-11-24 14:25:00|90034.6|90009.6|90045|89995|90076.6|90035.4|90006.1|89967.3|1602
1606228200000|2020-11-24 14:30:00|90044.7|89994.7|90074|90024|90078.3|90028.3|90000.8|89955.2|1788
1606228500000|2020-11-24 14:35:00|90073.7|90023.7|89993.5|89943.5|90092.2|90045.7|89982.6|89932.6|1838
1606228800000|2020-11-24 14:40:00|89995|89945|89998.7|89948.7|90030.7|89980.7|89977.2|89934|1720
1606229100000|2020-11-24 14:45:00|89997.4|89947.4|89932.6|89882.6|90011.1|89961.1|89921.7|89871.7|1779
1606229400000|2020-11-24 14:50:00|89934.5|89884.5|89871|89846|89955.5|89908.5|89839.2|89803.4|1697
1606229700000|2020-11-24 14:55:00|89870.3|89845.3|89754|89704|89887|89847|89726.5|89681.7|1721
1606230000000|2020-11-24 15:00:00|89754.9|89704.9|89807.3|89757.3|89848.6|89808.4|89746.9|89696.9|1979
1606230300000|2020-11-24 15:05:00|89805.4|89755.4|89769.9|89719.9|89808.7|89758.7|89710.5|89685.5|1830
1606230600000|2020-11-24 15:10:00|89770|89720|89799.3|89749.3|89837.5|89787.5|89755.8|89718.5|1792
1606230900000|2020-11-24 15:15:00|89799.9|89749.9|89758.5|89733.5|89824.4|89780.1|89730.7|89696.5|1709
1606231200000|2020-11-24 15:20:00|89758.4|89733.4|89726.2|89701.2|89781.5|89756.5|89715.7|89684.1|1563
1606231500000|2020-11-24 15:25:00|89726.3|89701.3|89703.2|89678.2|89796.5|89762.3|89694.2|89649.5|1808
1606231800000|2020-11-24 15:30:00|89703.3|89678.3|89671.1|89646.1|89722.7|89680.2|89641.1|89591.1|1720
1606232100000|2020-11-24 15:35:00|89670.4|89645.4|89613|89563|89690.3|89650|89580.4|89547.2|1710
1606232400000|2020-11-24 15:40:00|89612.8|89562.8|89484.3|89434.3|89621|89575.7|89484.2|89434.2|1779
1606232700000|2020-11-24 15:45:00|89485.5|89435.5|89523.1|89473.1|89582.8|89532.8|89484.7|89434.7|1799
1606233000000|2020-11-24 15:50:00|89523|89473|89351.3|89301.3|89550|89506.3|89313.5|89263.5|1872
1606233300000|2020-11-24 15:55:00|89349.7|89299.7|89432.4|89407.4|89486.1|89436.1|89336.3|89286.3|1811
1606233600000|2020-11-24 16:00:00|89432.7|89407.7|89388.5|89338.5|89489.7|89452.4|89366.6|89320.9|1796
1606233900000|2020-11-24 16:05:00|89388.8|89338.8|89387.2|89362.2|89431.4|89381.4|89338.3|89288.3|1943
1606234200000|2020-11-24 16:10:00|89386.6|89361.6|89446.7|89396.7|89466.5|89416.5|89385.8|89360.8|1788
1606234500000|2020-11-24 16:15:00|89448.3|89398.3|89443.5|89393.5|89469|89419|89399.1|89349.1|1752
1606234800000|2020-11-24 16:20:00|89443.1|89393.1|89335.8|89285.8|89444.1|89394.1|89334.1|89284.1|1550
1606235100000|2020-11-24 16:25:00|89338.5|89288.5|89352.3|89302.3|89375.7|89325.7|89277.5|89227.5|1685
1606235400000|2020-11-24 16:30:00|89352.1|89302.1|89284.7|89234.7|89356|89306|89271.4|89224.3|1718
1606235700000|2020-11-24 16:35:00|89284.8|89234.8|89234.9|89184.9|89288.2|89238.2|89216.6|89172.5|1549
1606236000000|2020-11-24 16:40:00|89234.6|89184.6|89246.1|89196.1|89257.1|89207.1|89217.4|89167.4|1809
1606236300000|2020-11-24 16:45:00|89249.3|89199.3|89232.5|89182.5|89254.9|89217.1|89226.3|89176.3|1670
1606236600000|2020-11-24 16:50:00|89232.4|89182.4|89213.3|89163.3|89262.4|89212.4|89206.2|89156.2|1391
1606236900000|2020-11-24 16:55:00|89214.1|89164.1|89249.2|89199.2|89252.7|89210.6|89132.1|89086|1597
1606237200000|2020-11-24 17:00:00|89249.8|89199.8|89276.2|89226.2|89336.1|89286.1|89248|89198|1749
1606237500000|2020-11-24 17:05:00|89273.7|89223.7|89343.1|89293.1|89343.4|89293.4|89269.7|89219.7|1559
1606237800000|2020-11-24 17:10:00|89341.7|89291.7|89326.9|89276.9|89343.1|89304.7|89298.4|89261.6|1187
1606238100000|2020-11-24 17:15:00|89327.2|89277.2|89295.1|89245.1|89332.8|89282.8|89285.1|89244.6|1054
1606238400000|2020-11-24 17:20:00|89294.9|89244.9|89242.8|89192.8|89295|89253.6|89233.5|89190.2|1264
1606238700000|2020-11-24 17:25:00|89242.7|89192.7|89286.5|89236.5|89311.1|89268.5|89232.7|89190.8|1261
1606239000000|2020-11-24 17:30:00|89284.9|89234.9|89288.2|89238.2|89303.5|89253.5|89284.2|89234.2|1223
1606239300000|2020-11-24 17:35:00|89289.8|89239.8|89334.6|89284.6|89347.3|89297.3|89263.7|89213.7|1262
1606239600000|2020-11-24 17:40:00|89334.8|89284.8|89359.6|89309.6|89372.6|89322.6|89326.1|89276.1|981
1606239900000|2020-11-24 17:45:00|89360.7|89310.7|89362.8|89312.8|89381|89331|89330.2|89280.2|1327
1606240200000|2020-11-24 17:50:00|89362.4|89312.4|89353.5|89303.5|89363.5|89313.5|89312.1|89262.1|1246
1606240500000|2020-11-24 17:55:00|89353|89303|89337.4|89287.4|89368.1|89318.1|89309.7|89259.7|1237
1606240800000|2020-11-24 18:00:00|89338.2|89288.2|89368.2|89318.2|89384.7|89334.7|89333.3|89283.3|1125
1606241100000|2020-11-24 18:05:00|89368.1|89318.1|89351.8|89301.8|89375.2|89325.2|89341|89291|967
1606241400000|2020-11-24 18:10:00|89351.5|89301.5|89345|89295|89364.4|89327.8|89344.5|89294.5|1022
1606241700000|2020-11-24 18:15:00|89344.9|89294.9|89272.8|89222.8|89349.5|89307.6|89272.1|89222.1|1134
1606242000000|2020-11-24 18:20:00|89272.9|89222.9|89322.7|89272.7|89322.7|89272.7|89256.7|89206.7|1135
1606242300000|2020-11-24 18:25:00|89320.8|89270.8|89302.3|89252.3|89333.3|89283.3|89300.6|89250.6|1174
1606242600000|2020-11-24 18:30:00|89302.2|89252.2|89281.8|89231.8|89304.4|89254.4|89269.5|89219.5|1279
1606242900000|2020-11-24 18:35:00|89282.1|89232.1|89307.3|89257.3|89333.1|89283.1|89280.8|89230.8|1110
1606243200000|2020-11-24 18:40:00|89306|89256|89235.6|89185.6|89309.7|89259.7|89207.2|89157.2|1562
1606243500000|2020-11-24 18:45:00|89237|89187|89225.3|89175.3|89243.6|89193.6|89223.7|89173.7|934
1606243800000|2020-11-24 18:50:00|89225.2|89175.2|89230.2|89180.2|89241.7|89191.7|89217.5|89167.5|897
1606244100000|2020-11-24 18:55:00|89230.1|89180.1|89269.9|89219.9|89271.3|89221.3|89219|89169|1042
1606244400000|2020-11-24 19:00:00|89271.8|89221.8|89238.2|89188.2|89277.1|89237|89224.7|89174.7|1205
1606244700000|2020-11-24 19:05:00|89238.5|89188.5|89293|89243|89298.6|89248.6|89238.5|89188.5|1200
1606245000000|2020-11-24 19:10:00|89292.5|89242.5|89287.6|89237.6|89300.3|89250.3|89285.5|89235.5|986
1606245300000|2020-11-24 19:15:00|89287.5|89237.5|89266.1|89216.1|89295.6|89245.6|89264.3|89214.3|1106
1606245600000|2020-11-24 19:20:00|89266.5|89216.5|89267.8|89217.8|89272.7|89222.7|89257.7|89207.7|1113
1606245900000|2020-11-24 19:25:00|89267.9|89217.9|89266|89216|89276.9|89229.5|89244.8|89205|901
1606246200000|2020-11-24 19:30:00|89266.1|89216.1|89276.2|89226.2|89315|89265|89262.4|89212.4|1015
1606246500000|2020-11-24 19:35:00|89276.4|89226.4|89244.3|89194.3|89276.5|89235.5|89235.7|89185.7|901
1606246800000|2020-11-24 19:40:00|89244.2|89194.2|89243.3|89193.3|89255.1|89205.1|89239.7|89189.7|1000
1606247100000|2020-11-24 19:45:00|89243.4|89193.4|89251.2|89201.2|89258.7|89208.7|89241.7|89191.7|945
1606247400000|2020-11-24 19:50:00|89250.8|89200.8|89275.6|89225.6|89277.9|89227.9|89234.9|89184.9|972
1606247700000|2020-11-24 19:55:00|89275.8|89225.8|89177.6|89127.6|89278.8|89228.8|89142.3|89092.3|1395
1606248000000|2020-11-24 20:00:00|89177.4|89127.4|89174.9|89124.9|89182.2|89132.2|89162.7|89112.7|1387
1606248300000|2020-11-24 20:05:00|89175.2|89125.2|89172.5|89122.5|89193.7|89143.7|89167.9|89117.9|1166
1606248600000|2020-11-24 20:10:00|89172.6|89122.6|89173.2|89123.2|89181.8|89131.8|89166|89116|882
1606248900000|2020-11-24 20:15:00|89174|89124|89187.2|89137.2|89188.6|89138.6|89166.6|89116.6|933
1606249200000|2020-11-24 20:20:00|89187.1|89137.1|89157.4|89107.4|89189.6|89139.6|89156.7|89106.7|1215
1606249500000|2020-11-24 20:25:00|89157.1|89107.1|89175.5|89125.5|89193|89143|89151.6|89101.6|1174
1606249800000|2020-11-24 20:30:00|89175.7|89125.7|89178.8|89128.8|89189.6|89139.6|89166.9|89116.9|1417
1606250100000|2020-11-24 20:35:00|89177.5|89127.5|89158.5|89108.5|89183.5|89133.5|89150.6|89100.6|1057
1606250400000|2020-11-24 20:40:00|89158.4|89108.4|89179|89129|89184.1|89134.1|89155.5|89105.5|1139
1606250700000|2020-11-24 20:45:00|89179.5|89129.5|89130.7|89080.7|89182|89132|89104.7|89059.6|1016
1606251000000|2020-11-24 20:50:00|89125.8|89075.8|89114.7|89064.7|89132.6|89082.6|89111.5|89061.5|1129
1606251300000|2020-11-24 20:55:00|89117|89067|89011.6|88961.6|89126.2|89076.2|88999|88949|1525
1606251600000|2020-11-24 21:00:00|89011.8|88961.8|89071.4|89021.4|89101.6|89051.6|88993.1|88943.1|1370
1606251900000|2020-11-24 21:05:00|89069.4|89019.4|89052.9|89002.9|89072.9|89022.9|89051.7|89001.7|767
1606252200000|2020-11-24 21:10:00|89051.9|89001.9|89068.3|89018.3|89081.1|89031.1|89049.8|88999.8|700
1606252500000|2020-11-24 21:15:00|89070.1|89020.1|89087.7|89037.7|89089.7|89039.7|89068.2|89018.2|562
1606252800000|2020-11-24 21:20:00|89088.5|89038.5|89091.1|89041.1|89092.1|89042.1|89076.3|89026.3|501
1606253100000|2020-11-24 21:25:00|89088.8|89038.8|89066.3|89016.3|89090.9|89040.9|89059|89009|998
1606253400000|2020-11-24 21:30:00|89073.9|89023.9|89079.9|89029.9|89081.6|89031.6|89057.4|89007.4|628
1606253700000|2020-11-24 21:35:00|89080|89030|89065|89015|89080.5|89030.5|89057.1|89007.1|850
1606254000000|2020-11-24 21:40:00|89063.6|89013.6|89073.3|89023.3|89091.2|89041.2|89055.1|89012.1|914
1606254300000|2020-11-24 21:45:00|89069.9|89019.9|89034.3|88984.3|89084.7|89034.7|89034.1|88984.1|1223
1606254600000|2020-11-24 21:50:00|89036.1|88986.1|89049.7|88999.7|89067.2|89017.2|89021|88971|1107
1606254900000|2020-11-24 21:55:00|89051.2|89001.2|89314.2|88889.2|89334.1|89016.4|89038.6|88888.9|696
1606255200000|2020-11-24 22:00:00|89323.3|88895.7|89529.1|88966.1|89535.8|88972.8|89323.3|88883.4|58
1606255500000|2020-11-24 22:05:00|89566.4|89003.4|89131.7|88932|89611.6|89048.6|89067.9|88851|232
1606255800000|2020-11-24 22:10:00|89130|88934.7|89107.1|88921.8|89146.6|88991.1|89033.9|88887|216
1606256100000|2020-11-24 22:15:00|89105.6|88932.8|89148.6|88917.2|89182.2|88984.3|89093.6|88889.2|248
1606256400000|2020-11-24 22:20:00|89098.9|88946|89147.9|88924|89191.7|88991.1|89098.9|88886.8|168
1606256700000|2020-11-24 22:25:00|89151|88924.9|89168.6|88924.3|89194.7|88991.2|89095|88873.8|166
1606257000000|2020-11-24 22:30:00|89173.8|88935.4|89178.8|88876.4|89180.5|88969.8|89106.2|88876.4|252
1606257300000|2020-11-24 22:35:00|89178.6|88876.5|89162.8|88930.5|89178.6|88961.4|89122.3|88876.5|264
1606257600000|2020-11-24 22:40:00|89161.5|88925.2|89163.2|88943.5|89208.6|88965.6|89122.7|88878|928
1606257900000|2020-11-24 22:45:00|89137|88951.4|89167.4|88926.4|89227.1|88978.5|89135.4|88879|1830
1606258200000|2020-11-24 22:50:00|89189.6|88925.2|89157.7|88968.4|89240.9|89029.3|89105.4|88886.5|1803
1606258500000|2020-11-24 22:55:00|89167.5|88950.2|89161.5|88939|89198.9|88991.7|89108.4|88906.5|708
1606258800000|2020-11-24 23:00:00|89147.8|88946.6|89242|88915.3|89726.2|89163.2|89135.1|88788.8|518
1606259100000|2020-11-24 23:05:00|89247.8|88909.4|89263.8|88935.4|89310.8|89001.7|89147.9|88885.4|651
1606259400000|2020-11-24 23:10:00|89221.7|88932.1|89222.5|88973.8|89282.9|88990.6|89165.2|88927.5|573
1606259700000|2020-11-24 23:15:00|89215|88974|89256.7|88979.8|89283.5|88998.2|89158.1|88959.1|567
1606260000000|2020-11-24 23:20:00|89243.8|88978.6|89191.2|88958.6|89269.8|89001.7|89162|88956.7|517
1606260300000|2020-11-24 23:25:00|89193.9|88958|89107.1|88961.8|89262.4|89014.5|89059.4|88942.7|1261
1606260600000|2020-11-24 23:30:00|89110.9|88959.1|89037.9|88987.9|89130.2|89015.3|89033.9|88943.4|931
1606260900000|2020-11-24 23:35:00|89038.3|88988.3|89035.2|88985.2|89080.4|88991.5|89022|88936.2|930
1606261200000|2020-11-24 23:40:00|89035.4|88985.4|89037.3|88987.3|89082.3|88996|89028|88951.9|1584
1606261500000|2020-11-24 23:45:00|89038|88988|89033.4|88983.4|89083|89000.6|89025.4|88942.2|1145
1606261800000|2020-11-24 23:50:00|89032.1|88982.1|89030.4|88980.4|89097|88991.5|89021.2|88932.7|734
1606262100000|2020-11-24 23:55:00|89067.2|88940.6|89079.3|88939.3|89084.9|88991.2|89014.5|88928.4|704
1606262400000|2020-11-25 00:00:00|89029.6|88979.6|89024.3|88974.3|89081.7|88989.8|89017.9|88936|828
1606262700000|2020-11-25 00:05:00|89023.6|88973.6|89026.4|88976.4|89083.7|88994.9|89023.6|88948.8|1319
1606263000000|2020-11-25 00:10:00|89028|88978|89006.7|88956.7|89057.3|88981.5|88990.9|88929.9|1430
1606263300000|2020-11-25 00:15:00|89005.6|88955.6|88928.2|88878.2|89011.7|88961.7|88918.8|88868.8|1200
1606263600000|2020-11-25 00:20:00|88928.5|88878.5|88916.2|88866.2|88934.9|88884.9|88903.7|88853.7|863
1606263900000|2020-11-25 00:25:00|88915.2|88865.2|88966.8|88916.8|88970.8|88920.8|88910.4|88860.4|802
1606264200000|2020-11-25 00:30:00|88966.3|88916.3|88979|88929|89027.6|88932.9|88885.7|88835.7|993
1606264500000|2020-11-25 00:35:00|88975.8|88925.8|88917.8|88867.8|89041.6|88974.6|88885.1|88835.1|1218
1606264800000|2020-11-25 00:40:00|88918|88868|89002.2|88952.2|89012.5|88962.5|88911.2|88861.2|1218
1606265100000|2020-11-25 00:45:00|89002|88952|88933.3|88883.3|89005.9|88955.9|88900|88850|1156
1606265400000|2020-11-25 00:50:00|88930.5|88880.5|88934.8|88884.8|88946.2|88896.2|88928.7|88878.7|965
1606265700000|2020-11-25 00:55:00|88940.6|88890.6|88969.9|88919.9|89049.5|88951.4|88934.8|88874.5|1573
1606266000000|2020-11-25 01:00:00|88968.8|88918.8|89014.1|88877.2|89018.5|88923.5|88943.6|88863.8|1749
1606266300000|2020-11-25 01:05:00|89010|88882.7|88973.8|88848.7|89016.9|88922.2|88903.4|88808.6|1643
1606266600000|2020-11-25 01:10:00|88935.6|88885.6|88923.9|88873.9|89004.8|88889.6|88913.8|88818.6|1341
1606266900000|2020-11-25 01:15:00|88924.9|88874.9|88922.1|88872.1|88972.8|88883.1|88914.9|88835|1702
1606267200000|2020-11-25 01:20:00|88921.3|88871.3|88894.1|88844.1|88929.9|88879.9|88872.3|88822.3|1454
1606267500000|2020-11-25 01:25:00|88892.5|88842.5|88887.2|88837.2|88899|88849|88877.6|88827.6|1752
1606267800000|2020-11-25 01:30:00|88888.1|88838.1|88877|88827|88912|88862|88865.5|88815.5|1297
1606268100000|2020-11-25 01:35:00|88872.4|88822.4|88880.6|88830.6|88905.8|88855.8|88865.8|88815.8|1590
1606268400000|2020-11-25 01:40:00|88880.5|88830.5|88883.8|88833.8|88890.7|88840.7|88877.4|88827.4|1772
1606268700000|2020-11-25 01:45:00|88883.7|88833.7|88880.9|88830.9|88895.5|88845.5|88861.9|88811.9|1422
1606269000000|2020-11-25 01:50:00|88881.2|88831.2|88902.3|88852.3|88907.6|88857.6|88871.5|88821.5|2080
1606269300000|2020-11-25 01:55:00|88901.4|88851.4|88898|88848|88921|88871|88871.2|88821.2|2007
1606269600000|2020-11-25 02:00:00|88898.1|88848.1|88870.2|88820.2|88925.4|88875.4|88853.1|88803.1|1964
1606269900000|2020-11-25 02:05:00|88868.1|88818.1|88888.1|88838.1|88928.2|88878.2|88867.3|88817.3|1461
1606270200000|2020-11-25 02:10:00|88888.9|88838.9|88847.1|88797.1|88896.2|88846.2|88830.4|88780.4|1486
1606270500000|2020-11-25 02:15:00|88846.8|88796.8|88837.1|88787.1|88874.5|88824.5|88835.9|88785.9|1322
1606270800000|2020-11-25 02:20:00|88836.3|88786.3|88849.1|88799.1|88853.3|88803.3|88834.6|88784.6|1110
1606271100000|2020-11-25 02:25:00|88849.8|88799.8|88855.3|88805.3|88857.1|88807.1|88837.5|88787.5|853
1606271400000|2020-11-25 02:30:00|88855.7|88805.7|88843.2|88793.2|88856.5|88806.5|88832.4|88782.4|998
1606271700000|2020-11-25 02:35:00|88843.7|88793.7|88853.1|88803.1|88858.9|88808.9|88818.9|88768.9|945
1606272000000|2020-11-25 02:40:00|88855.6|88805.6|88855.5|88805.5|88862.7|88819.9|88836.4|88786.4|687
1606272300000|2020-11-25 02:45:00|88854.6|88804.6|88876.5|88826.5|88898.2|88848.2|88853.8|88803.8|1259
1606272600000|2020-11-25 02:50:00|88877.6|88827.6|88867.4|88817.4|88883.5|88833.5|88842.5|88792.5|845
1606272900000|2020-11-25 02:55:00|88867.7|88817.7|88834.7|88784.7|88868.4|88818.4|88828.2|88780.9|848
1606273200000|2020-11-25 03:00:00|88834.6|88784.6|88813.9|88763.9|88841.8|88799.3|88798.6|88752.4|894
1606273500000|2020-11-25 03:05:00|88817.9|88767.9|88815.2|88765.2|88824|88774|88804.4|88754.4|849
1606273800000|2020-11-25 03:10:00|88815.7|88765.7|88820|88770|88825.4|88775.4|88808.4|88758.4|965
1606274100000|2020-11-25 03:15:00|88820.3|88770.3|88848.1|88798.1|88858.8|88808.8|88820|88770|1221
1606274400000|2020-11-25 03:20:00|88846|88796|88847.4|88797.4|88853.2|88803.2|88827.5|88777.5|1038
1606274700000|2020-11-25 03:25:00|88845.6|88795.6|88854.2|88804.2|88863.8|88813.8|88835|88785|940
1606275000000|2020-11-25 03:30:00|88853.6|88803.6|88815.9|88765.9|88854.7|88804.7|88794.7|88744.7|1057
1606275300000|2020-11-25 03:35:00|88816|88766|88806.4|88756.4|88826.1|88776.1|88805.1|88755.1|1041
1606275600000|2020-11-25 03:40:00|88806.2|88756.2|88832.7|88782.7|88871.8|88821.8|88806.2|88756.2|1454
1606275900000|2020-11-25 03:45:00|88831.4|88781.4|88840.3|88790.3|88850.1|88800.1|88825.6|88775.6|625
1606276200000|2020-11-25 03:50:00|88840.4|88790.4|88805.9|88755.9|88840.6|88790.6|88802.3|88752.3|847
1606276500000|2020-11-25 03:55:00|88807.5|88757.5|88826.7|88776.7|88830.2|88780.2|88804.8|88754.8|1176
1606276800000|2020-11-25 04:00:00|88822.8|88772.8|88818.3|88768.3|88825|88775|88804.3|88754.3|1120
1606277100000|2020-11-25 04:05:00|88818|88768|88826.5|88776.5|88828.3|88778.3|88808.9|88758.9|976
1606277400000|2020-11-25 04:10:00|88823.8|88773.8|88832.6|88782.6|88837.1|88787.1|88819.1|88769.1|835
1606277700000|2020-11-25 04:15:00|88831.2|88781.2|88828.4|88778.4|88832.8|88782.8|88819.8|88769.8|569
1606278000000|2020-11-25 04:20:00|88830.4|88780.4|88824.3|88774.3|88864.9|88814.9|88817.7|88767.7|1842
1606278300000|2020-11-25 04:25:00|88824.2|88774.2|88811.1|88761.1|88839.2|88789.2|88802.8|88752.8|1575
1606278600000|2020-11-25 04:30:00|88810.1|88760.1|88832.5|88782.5|88842.6|88792.6|88808.5|88758.5|1683
1606278900000|2020-11-25 04:35:00|88831.4|88781.4|88839.9|88789.9|88849.7|88799.7|88823.3|88773.3|1519
1606279200000|2020-11-25 04:40:00|88839.6|88789.6|88818.7|88768.7|88842.6|88792.6|88805|88755|1804
1606279500000|2020-11-25 04:45:00|88827.7|88777.7|88826.4|88776.4|88835|88785|88814|88764|1200
1606279800000|2020-11-25 04:50:00|88825.8|88775.8|88827.8|88777.8|88838|88788|88812.3|88762.3|1330
1606280100000|2020-11-25 04:55:00|88828.2|88778.2|88845.5|88795.5|88859.8|88809.8|88827.9|88777.9|1687
1606280400000|2020-11-25 05:00:00|88843.7|88793.7|88831.2|88781.2|88863.6|88813.6|88813.9|88763.9|1441
1606280700000|2020-11-25 05:05:00|88830.9|88780.9|88835.7|88785.7|88842.4|88792.4|88818.4|88768.4|1576
1606281000000|2020-11-25 05:10:00|88831.6|88781.6|88916|88866|88934.7|88884.7|88824.7|88774.7|1908
1606281300000|2020-11-25 05:15:00|88915.7|88865.7|88916.1|88866.1|88938.3|88888.3|88858.8|88808.8|1121
1606281600000|2020-11-25 05:20:00|88916|88866|88919.1|88869.1|88926.1|88876.1|88900.4|88850.4|812
1606281900000|2020-11-25 05:25:00|88919.7|88869.7|88919.3|88869.3|88923.9|88873.9|88910.2|88860.2|681
1606282200000|2020-11-25 05:30:00|88919.4|88869.4|88912.1|88862.1|88931.3|88881.3|88909.3|88859.3|860
1606282500000|2020-11-25 05:35:00|88911.5|88861.5|88919.9|88869.9|88928.5|88878.5|88895.3|88850.1|873
1606282800000|2020-11-25 05:40:00|88920.2|88870.2|88932.3|88882.3|88932.3|88882.3|88908.3|88858.3|962
1606283100000|2020-11-25 05:45:00|88930.5|88880.5|88995.4|88945.4|89015.7|88965.7|88912.2|88862.2|1229
1606283400000|2020-11-25 05:50:00|88995.3|88945.3|89014.3|88964.3|89031|88981|88965.4|88915.4|1392
1606283700000|2020-11-25 05:55:00|89015.2|88965.2|89021.8|88971.8|89039.4|88989.4|89008|88958|1237
1606284000000|2020-11-25 06:00:00|89022.4|88972.4|89010.5|88960.5|89028.1|88978.1|88984.3|88934.3|1276
1606284300000|2020-11-25 06:05:00|89010|88960|89008.5|88958.5|89012.7|88962.7|88993.2|88943.2|1314
1606284600000|2020-11-25 06:10:00|89008.6|88958.6|89024.1|88974.1|89026.1|88976.1|89002.8|88952.8|959
1606284900000|2020-11-25 06:15:00|89023.2|88973.2|89067.9|89017.9|89067.9|89017.9|89018.3|88968.3|2120
1606285200000|2020-11-25 06:20:00|89065.4|89015.4|89084|89034|89128.8|89078.8|89043.3|88993.3|1949
1606285500000|2020-11-25 06:25:00|89084.5|89034.5|89118.2|89068.2|89129|89079|89083.5|89033.5|1341
1606285800000|2020-11-25 06:30:00|89116.3|89066.3|89109.8|89059.8|89134.7|89084.7|89093.1|89043.1|1175
1606286100000|2020-11-25 06:35:00|89114.4|89064.4|89150.4|89100.4|89200.7|89150.7|89108.2|89058.2|1464
1606286400000|2020-11-25 06:40:00|89132.8|89082.8|89129.1|89079.1|89152.4|89102.4|89122.5|89072.5|1037
1606286700000|2020-11-25 06:45:00|89129.2|89079.2|89104|89054|89135.5|89085.5|89092.2|89042.2|973
1606287000000|2020-11-25 06:50:00|89105.8|89055.8|89101.7|89051.7|89111.6|89061.6|89093.6|89043.6|1366
1606287300000|2020-11-25 06:55:00|89102.9|89052.9|89062.6|88889.5|89158.1|89108.1|89049.5|88835.2|1417
1606287600000|2020-11-25 07:00:00|89058.9|88891.6|89094.7|89044.7|89124.7|89069.2|89045.2|88889.7|1415
1606287900000|2020-11-25 07:05:00|89095.6|89045.6|89071.8|89021.8|89095.9|89045.9|89058.2|89012.4|1058
1606288200000|2020-11-25 07:10:00|89063.9|89013.9|89067.7|89017.7|89091.3|89041.3|89018.9|88973.6|1240
1606288500000|2020-11-25 07:15:00|89068.8|89018.8|89073.7|89023.7|89094.5|89044.5|89060.5|89015.3|1072
1606288800000|2020-11-25 07:20:00|89073.4|89023.4|89065.8|89015.8|89108.5|89062.6|89040.1|88990.1|1225
1606289100000|2020-11-25 07:25:00|89065.6|89015.6|89038.2|88988.2|89084.1|89042.7|89032.4|88982.4|1183
1606289400000|2020-11-25 07:30:00|89036.6|88986.6|89029.1|88979.1|89054.6|89004.6|89022|88972|1233
1606289700000|2020-11-25 07:35:00|89028.6|88978.6|88890.3|88840.3|89043|88999|88884.2|88834.2|1642
1606290000000|2020-11-25 07:40:00|88890.2|88840.2|88916.2|88866.2|88934.5|88893.1|88872.2|88831.7|1494
1606290300000|2020-11-25 07:45:00|88916.7|88866.7|88912.6|88862.6|88935.3|88898.1|88855.2|88805.2|1564
1606290600000|2020-11-25 07:50:00|88914.1|88864.1|88903.8|88853.8|88937.5|88887.5|88895.2|88846.1|1447
1606290900000|2020-11-25 07:55:00|88904.5|88854.5|88876.2|88826.2|88907.5|88857.5|88820.5|88783.4|1462
1606291200000|2020-11-25 08:00:00|88875|88825|88766.5|88716.5|88898.2|88848.2|88760.3|88713.9|1695
1606291500000|2020-11-25 08:05:00|88766.6|88716.6|88695.9|88645.9|88769|88719|88682.6|88632.6|1724
1606291800000|2020-11-25 08:10:00|88696.2|88646.2|88636.5|88586.5|88757.5|88707.5|88605.3|88567.2|1747
1606292100000|2020-11-25 08:15:00|88636.6|88586.6|88671.2|88621.2|88687|88637|88610.7|88569.2|1728
1606292400000|2020-11-25 08:20:00|88671.7|88621.7|88657.6|88607.6|88785.8|88735.8|88646.8|88601.7|1825
1606292700000|2020-11-25 08:25:00|88657.3|88607.3|88717.4|88667.4|88740.3|88701.8|88636.6|88606.7|1629
1606293000000|2020-11-25 08:30:00|88720.5|88670.5|88707.7|88657.7|88761.1|88717.7|88671|88629.8|1615
1606293300000|2020-11-25 08:35:00|88707.1|88657.1|88735.2|88710.2|88746.2|88714.5|88687|88648.7|1399
1606293600000|2020-11-25 08:40:00|88735.4|88710.4|88820.1|88770.1|88827.5|88781.6|88722.9|88686.1|1612
1606293900000|2020-11-25 08:45:00|88820.2|88770.2|88933.7|88883.7|88939.8|88895.8|88820.2|88770.2|1741
1606294200000|2020-11-25 08:50:00|88933.9|88883.9|88887.2|88837.2|88957.3|88907.3|88863.6|88813.6|1698
1606294500000|2020-11-25 08:55:00|88888.7|88838.7|88759.7|88709.7|88912.3|88862.3|88734.5|88684.5|1583
1606294800000|2020-11-25 09:00:00|88759.9|88709.9|88755|88705|88765.9|88724.1|88678.8|88628.8|1597
1606295100000|2020-11-25 09:05:00|88754.8|88704.8|88736.6|88686.6|88804.2|88754.2|88728|88681.6|1403
1606295400000|2020-11-25 09:10:00|88737.1|88687.1|88702|88652|88745.6|88698.6|88689.5|88643.3|1448
1606295700000|2020-11-25 09:15:00|88701.2|88651.2|88753.5|88703.5|88774.3|88732|88671|88633.9|1502
1606296000000|2020-11-25 09:20:00|88753.8|88703.8|88866.7|88816.7|88896.7|88846.7|88742.2|88702.9|1657
1606296300000|2020-11-25 09:25:00|88866.4|88816.4|88932.4|88882.4|88954.8|88907.9|88859.5|88816.4|1587
1606296600000|2020-11-25 09:30:00|88934.5|88884.5|88867.5|88817.5|88944.5|88909.7|88834.3|88784.3|1652
1606296900000|2020-11-25 09:35:00|88867.3|88817.3|88856.3|88806.3|88915.3|88865.3|88832.5|88790.3|1454
1606297200000|2020-11-25 09:40:00|88854.7|88804.7|88821.9|88771.9|88884.7|88834.7|88787.6|88737.6|1329
1606297500000|2020-11-25 09:45:00|88819.9|88769.9|88799.7|88749.7|88848|88799.8|88775.2|88737.5|1369
1606297800000|2020-11-25 09:50:00|88796.2|88746.2|88755.9|88705.9|88810|88772.8|88740.6|88694.3|1409
1606298100000|2020-11-25 09:55:00|88755.4|88705.4|88718.1|88668.1|88768.3|88727.9|88718.1|88668.1|1371
1606298400000|2020-11-25 10:00:00|88718.8|88668.8|88743|88693|88751.5|88714.8|88689.8|88651.5|1346
1606298700000|2020-11-25 10:05:00|88745|88695|88779.3|88729.3|88815.3|88766.8|88742.6|88693.3|1385
1606299000000|2020-11-25 10:10:00|88779.5|88729.5|88773.2|88748.2|88793.7|88757.1|88756.1|88719.6|1065
1606299300000|2020-11-25 10:15:00|88772.6|88747.6|88761.7|88736.7|88815.8|88780.7|88748|88707.8|1144
1606299600000|2020-11-25 10:20:00|88761.8|88736.8|88757.8|88732.8|88785.8|88746.8|88739|88705.8|1104
1606299900000|2020-11-25 10:25:00|88758|88733|88847.5|88797.5|88864.9|88814.9|88758|88725|1316
1606300200000|2020-11-25 10:30:00|88850.7|88800.7|88861.3|88811.3|88861.9|88824.2|88825.5|88784.9|1262
1606300500000|2020-11-25 10:35:00|88862.1|88812.1|88881.9|88831.9|88882|88842|88840|88801.7|1041
1606300800000|2020-11-25 10:40:00|88882.1|88832.1|88951.6|88901.6|88955.3|88917.6|88881.4|88831.4|1068
1606301100000|2020-11-25 10:45:00|88952.1|88902.1|88920.7|88895.7|88972.4|88939.1|88900.6|88862.5|1252
1606301400000|2020-11-25 10:50:00|88920.6|88895.6|88954|88929|89027.1|88995.3|88919.7|88881.1|1385
1606301700000|2020-11-25 10:55:00|88953.7|88928.7|88968.8|88918.8|89001.1|88962.5|88940.1|88890.1|1456
1606302000000|2020-11-25 11:00:00|88968.3|88918.3|88964.9|88914.9|88976.6|88941.8|88918.5|88880.3|1420
1606302300000|2020-11-25 11:05:00|88965|88915|88987.7|88962.7|89049.3|89012.3|88952.9|88914.9|1495
1606302600000|2020-11-25 11:10:00|88987.4|88962.4|88966.5|88941.5|89060.1|89026.7|88965.8|88928.5|1456
1606302900000|2020-11-25 11:15:00|88967.9|88942.9|88975.9|88925.9|89011.4|88971.7|88959.7|88918.3|1416
1606303200000|2020-11-25 11:20:00|88975.8|88925.8|88970.8|88945.8|89000|88964.1|88935.9|88886.8|1356
1606303500000|2020-11-25 11:25:00|88971|88946|88966.1|88941.1|89014|88980.3|88961.4|88933.4|1229
1606303800000|2020-11-25 11:30:00|88966|88941|89024.2|88974.2|89032.3|88997|88966|88941|1233
1606304100000|2020-11-25 11:35:00|89023.7|88973.7|89029|89004|89036.5|89005.6|89000.6|88963|1132
1606304400000|2020-11-25 11:40:00|89028.7|89003.7|89013.8|88988.8|89055.7|89023.1|89010.6|88973.5|1068
1606304700000|2020-11-25 11:45:00|89014.1|88989.1|88994.7|88969.7|89022.8|88989.7|88985.7|88948|1150
1606305000000|2020-11-25 11:50:00|88996.2|88971.2|88940.3|88915.3|88996.2|88971.2|88931.9|88906.9|1123
1606305300000|2020-11-25 11:55:00|88940.1|88915.1|88981.9|88931.9|88998|88948|88939.5|88902.2|1191
1606305600000|2020-11-25 12:00:00|88983.1|88933.1|88940.5|88915.5|88985.6|88942.6|88908.1|88874.5|1302
1606305900000|2020-11-25 12:05:00|88941.1|88916.1|88942|88917|88967.2|88929.6|88902.5|88865.4|1377
1606306200000|2020-11-25 12:10:00|88943.5|88918.5|88965.9|88940.9|88979.6|88943.3|88900|88862.3|1248
1606306500000|2020-11-25 12:15:00|88966.1|88941.1|88931|88906|88977.3|88941.1|88924.1|88897.4|1313
1606306800000|2020-11-25 12:20:00|88930.9|88905.9|88935.8|88910.8|88958.4|88923.9|88930.9|88903|944
1606307100000|2020-11-25 12:25:00|88935.2|88910.2|88889.6|88864.6|88938.8|88913.8|88882.9|88842.3|1342
1606307400000|2020-11-25 12:30:00|88889.9|88864.9|88908.3|88858.3|88921.1|88891|88889.9|88852.1|1274
1606307700000|2020-11-25 12:35:00|88907|88857|88869|88819|88926|88886.2|88867.8|88817.8|1270
1606308000000|2020-11-25 12:40:00|88868.7|88818.7|88846.5|88821.5|88871.6|88827.2|88827.8|88782.3|1471
1606308300000|2020-11-25 12:45:00|88846.9|88821.9|88768.2|88718.2|88853.3|88823.8|88720.9|88673.3|1507
1606308600000|2020-11-25 12:50:00|88768.1|88718.1|88817.8|88767.8|88842.3|88792.3|88762.6|88712.6|1361
1606308900000|2020-11-25 12:55:00|88817.7|88767.7|88698.2|88673.2|88819.5|88769.5|88691.8|88666.8|1549
1606309200000|2020-11-25 13:00:00|88700.4|88675.4|88715|88690|88742.2|88710.3|88679.7|88654.7|1444
1606309500000|2020-11-25 13:05:00|88715.1|88690.1|88728.9|88703.9|88743.3|88711.3|88708.8|88673.5|1350
1606309800000|2020-11-25 13:10:00|88727.5|88702.5|88738.1|88713.1|88748.5|88715.1|88706.5|88681.5|1252
1606310100000|2020-11-25 13:15:00|88738.3|88713.3|88716.3|88666.3|88770.5|88730.1|88692.2|88656.4|1561
1606310400000|2020-11-25 13:20:00|88713.1|88663.1|88622.7|88597.7|88713.5|88677.4|88617.5|88586|1606
1606310700000|2020-11-25 13:25:00|88622.8|88597.8|88684.1|88634.1|88684.1|88634.1|88607.3|88572.8|1495
1606311000000|2020-11-25 13:30:00|88687.8|88637.8|88571.4|88546.4|88701.1|88651.1|88547.9|88515.2|1865
1606311300000|2020-11-25 13:35:00|88571.6|88546.6|88593.8|88568.8|88658.9|88611.6|88557.9|88514.7|1632
1606311600000|2020-11-25 13:40:00|88594.9|88569.9|88722.4|88697.4|88727.8|88698.6|88594.6|88561.1|1662
1606311900000|2020-11-25 13:45:00|88721.2|88696.2|88778.1|88728.1|88792.3|88753.7|88716.1|88680|1757
1606312200000|2020-11-25 13:50:00|88779.3|88729.3|88753.5|88703.5|88779.3|88742.8|88721|88685.6|1562
1606312500000|2020-11-25 13:55:00|88753.3|88703.3|88655.9|88630.9|88765.1|88726.1|88633.4|88596.8|1431
1606312800000|2020-11-25 14:00:00|88655.7|88630.7|88617.2|88592.2|88666.8|88637.5|88598.5|88560.5|1526
1606313100000|2020-11-25 14:05:00|88615.9|88590.9|88569.6|88519.6|88648.3|88614|88553.2|88514.7|1403
1606313400000|2020-11-25 14:10:00|88570.8|88520.8|88586.8|88536.8|88614.8|88576.4|88509.2|88469.8|1469
1606313700000|2020-11-25 14:15:00|88587.1|88537.1|88625.6|88575.6|88655|88616.8|88586.7|88536.7|1364
1606314000000|2020-11-25 14:20:00|88624.6|88574.6|88686.4|88661.4|88738.9|88703.1|88618.5|88574.6|1470
1606314300000|2020-11-25 14:25:00|88685.8|88660.8|88743.5|88693.5|88771.4|88721.4|88684.7|88644.9|1599
1606314600000|2020-11-25 14:30:00|88744|88694|88838.6|88788.6|88876.8|88826.8|88744|88694|1904
1606314900000|2020-11-25 14:35:00|88838.8|88788.8|88844.6|88819.6|88872.4|88833.8|88832.8|88782.8|1667
1606315200000|2020-11-25 14:40:00|88844.1|88819.1|88758.6|88708.6|88851.9|88819.1|88722.5|88679.7|1801
1606315500000|2020-11-25 14:45:00|88758.5|88708.5|88729.2|88679.2|88769.8|88726.3|88699.8|88649.8|1784
1606315800000|2020-11-25 14:50:00|88729.1|88679.1|88757.9|88707.9|88758.4|88716.4|88639.5|88589.5|1877
1606316100000|2020-11-25 14:55:00|88757.2|88707.2|88773.4|88723.4|88813.1|88763.1|88750|88706|1578
1606316400000|2020-11-25 15:00:00|88772.6|88722.6|88954.4|88904.4|88956.3|88906.3|88770.7|88720.7|1713
1606316700000|2020-11-25 15:05:00|88955.1|88905.1|88882.8|88832.8|89028.4|88978.4|88882.2|88832.2|1909
1606317000000|2020-11-25 15:10:00|88881.7|88831.7|88773.6|88723.6|88905.1|88855.1|88749.5|88705.8|1666
1606317300000|2020-11-25 15:15:00|88773.5|88723.5|88681.5|88631.5|88813.7|88763.7|88655.7|88618.6|1660
1606317600000|2020-11-25 15:20:00|88680.6|88630.6|88737.8|88687.8|88791.3|88741.3|88656.5|88606.5|1672
1606317900000|2020-11-25 15:25:00|88739.3|88689.3|88698.3|88648.3|88739.4|88689.4|88681.2|88640.9|1566
1606318200000|2020-11-25 15:30:00|88697|88647|88649.2|88599.2|88702.8|88652.8|88636.1|88598.6|1507
1606318500000|2020-11-25 15:35:00|88650.1|88600.1|88508.4|88458.4|88656|88606|88491.8|88441.8|1832
1606318800000|2020-11-25 15:40:00|88508|88458|88439.9|88389.9|88557.2|88509.8|88437.5|88387.5|1801
1606319100000|2020-11-25 15:45:00|88440.6|88390.6|88548.3|88498.3|88549.8|88499.8|88409.4|88373.4|1799
1606319400000|2020-11-25 15:50:00|88548.1|88498.1|88520.6|88470.6|88548.1|88498.1|88448.2|88408.6|1664
1606319700000|2020-11-25 15:55:00|88520.9|88470.9|88599.9|88574.9|88636.4|88592.4|88509|88459|2014
1606320000000|2020-11-25 16:00:00|88600.4|88575.4|88578.5|88528.5|88654.9|88604.9|88536|88486|1951
1606320300000|2020-11-25 16:05:00|88578.9|88528.9|88512.2|88462.2|88586.4|88547.8|88494.2|88455.1|1678
1606320600000|2020-11-25 16:10:00|88512.6|88462.6|88498|88448|88535.6|88485.6|88498|88448|1320
1606320900000|2020-11-25 16:15:00|88498.5|88448.5|88485.3|88435.3|88517.7|88467.7|88469.4|88419.4|1528
1606321200000|2020-11-25 16:20:00|88484.7|88434.7|88446.5|88396.5|88492.9|88442.9|88432.8|88386.4|1627
1606321500000|2020-11-25 16:25:00|88447.7|88397.7|88456.2|88406.2|88468.9|88418.9|88446|88396|1419
1606321800000|2020-11-25 16:30:00|88456.6|88406.6|88454.8|88404.8|88466.6|88416.6|88444.9|88394.9|1314
1606322100000|2020-11-25 16:35:00|88455.4|88405.4|88422.7|88372.7|88456.1|88406.1|88422.2|88372.2|1505
1606322400000|2020-11-25 16:40:00|88422.1|88372.1|88483.7|88433.7|88484.7|88434.7|88422.1|88372.1|1462
1606322700000|2020-11-25 16:45:00|88483.2|88433.2|88448|88398|88489|88439|88447.7|88397.7|1399
1606323000000|2020-11-25 16:50:00|88448.6|88398.6|88433.4|88383.4|88456.3|88406.3|88420|88370|1260
1606323300000|2020-11-25 16:55:00|88433.6|88383.6|88459|88409|88486.9|88436.9|88433.2|88383.2|1408
1606323600000|2020-11-25 17:00:00|88458.9|88408.9|88418|88368|88458.9|88408.9|88391.4|88351.3|1381
1606323900000|2020-11-25 17:05:00|88418.4|88368.4|88394.6|88344.6|88418.4|88368.4|88378.9|88328.9|1350
1606324200000|2020-11-25 17:10:00|88394.2|88344.2|88410.6|88360.6|88415|88365|88378|88328|1113
1606324500000|2020-11-25 17:15:00|88410.7|88360.7|88400.1|88350.1|88422|88372|88394.8|88344.8|918
1606324800000|2020-11-25 17:20:00|88400.3|88350.3|88414.3|88364.3|88424.1|88381|88380.4|88338.2|1063
1606325100000|2020-11-25 17:25:00|88414.2|88364.2|88398.9|88348.9|88420.5|88370.5|88384.3|88335.8|1088
1606325400000|2020-11-25 17:30:00|88400.8|88350.8|88380.1|88330.1|88406.3|88356.3|88357|88314.9|1020
1606325700000|2020-11-25 17:35:00|88379.7|88329.7|88357.9|88332.9|88380.8|88339.5|88331.8|88291.5|1236
1606326000000|2020-11-25 17:40:00|88357.6|88332.6|88367.6|88317.6|88372.6|88332.6|88346.1|88305.5|1105
1606326300000|2020-11-25 17:45:00|88367.8|88317.8|88375.1|88325.1|88382|88348.5|88336.7|88300.3|959
1606326600000|2020-11-25 17:50:00|88374.3|88324.3|88347|88322|88381.9|88351.3|88346.8|88307.9|950
1606326900000|2020-11-25 17:55:00|88349.2|88324.2|88393.8|88343.8|88394.1|88354.1|88341.2|88309|1327
1606327200000|2020-11-25 18:00:00|88393.2|88343.2|88379.6|88329.6|88394.4|88350.8|88362.8|88324.2|1236
1606327500000|2020-11-25 18:05:00|88379.1|88329.1|88351.2|88326.2|88391.3|88341.3|88348.3|88303.3|1086
1606327800000|2020-11-25 18:10:00|88350.5|88325.5|88386.2|88336.2|88387.4|88343.9|88349.5|88312.1|1082
1606328100000|2020-11-25 18:15:00|88385.9|88335.9|88398|88348|88398.9|88364.1|88373.2|88329.8|1153
1606328400000|2020-11-25 18:20:00|88398.3|88348.3|88395.9|88345.9|88404|88354|88394.7|88344.7|812
1606328700000|2020-11-25 18:25:00|88396|88346|88396.8|88346.8|88401.1|88351.1|88381.7|88331.7|915
1606329000000|2020-11-25 18:30:00|88397.6|88347.6|88356|88306|88397.9|88347.9|88340.7|88299.7|1407
1606329300000|2020-11-25 18:35:00|88355|88305|88336.6|88286.6|88358.2|88315.4|88303.1|88257.7|1205
1606329600000|2020-11-25 18:40:00|88336.8|88286.8|88340.1|88290.1|88363.7|88320.9|88334.5|88284.5|950
1606329900000|2020-11-25 18:45:00|88340.4|88290.4|88330.9|88280.9|88361.4|88324.2|88321.7|88280.7|909
1606330200000|2020-11-25 18:50:00|88331.7|88281.7|88352.3|88302.3|88363.7|88313.7|88320.8|88270.8|1109
1606330500000|2020-11-25 18:55:00|88350.8|88300.8|88333|88283|88381.1|88331.1|88331.1|88252.3|946
1606330800000|2020-11-25 19:00:00|88331.9|88281.9|88356.7|88306.7|88411.6|88361.6|88327.1|88277.1|1423
1606331100000|2020-11-25 19:05:00|88356.9|88306.9|88437.8|88387.8|88437.8|88387.8|88349.3|88299.3|1254
1606331400000|2020-11-25 19:10:00|88439.5|88389.5|88527|88477|88546.9|88496.9|88435.4|88385.4|1412
1606331700000|2020-11-25 19:15:00|88528.4|88478.4|88522.3|88472.3|88531.9|88481.9|88496.4|88446.4|1307
1606332000000|2020-11-25 19:20:00|88521.5|88471.5|88499.8|88449.8|88529.7|88479.7|88482.5|88441.8|1196
1606332300000|2020-11-25 19:25:00|88501.2|88451.2|88484.9|88434.9|88504.2|88462.6|88473.5|88423.5|848
1606332600000|2020-11-25 19:30:00|88485.4|88435.4|88485.6|88435.6|88487.7|88437.7|88464.8|88414.8|1016
1606332900000|2020-11-25 19:35:00|88485.4|88435.4|88487|88437|88490|88440|88481|88431|842
1606333200000|2020-11-25 19:40:00|88486.8|88436.8|88457.2|88407.2|88492.8|88454.4|88455.1|88405.1|1070
1606333500000|2020-11-25 19:45:00|88458.4|88408.4|88396.8|88346.8|88461.2|88411.2|88396.1|88346.1|1375
1606333800000|2020-11-25 19:50:00|88394.9|88344.9|88354.4|88304.4|88400.1|88350.1|88350.1|88300.1|1436
1606334100000|2020-11-25 19:55:00|88354.3|88304.3|88347.3|88297.3|88354.7|88304.7|88296.1|88246.1|1374
1606334400000|2020-11-25 20:00:00|88346.4|88296.4|88358.7|88308.7|88372.9|88322.9|88342.1|88292.1|1271
1606334700000|2020-11-25 20:05:00|88354.4|88304.4|88359.2|88309.2|88368.3|88318.3|88349.3|88299.3|875
1606335000000|2020-11-25 20:10:00|88357.8|88307.8|88282.3|88232.3|88363.6|88313.6|88277.2|88227.2|1032
1606335300000|2020-11-25 20:15:00|88281.8|88231.8|88273|88223|88291.9|88241.9|88271.4|88221.4|962
1606335600000|2020-11-25 20:20:00|88272.7|88222.7|88276.6|88226.6|88310.6|88260.6|88264.8|88214.8|1201
1606335900000|2020-11-25 20:25:00|88277.7|88227.7|88264.1|88214.1|88286.4|88236.4|88261.3|88211.3|1152
1606336200000|2020-11-25 20:30:00|88264.8|88214.8|88294.4|88244.4|88296.9|88246.9|88263.3|88213.3|844
1606336500000|2020-11-25 20:35:00|88294.6|88244.6|88331.2|88281.2|88352.8|88302.8|88292.9|88244.5|973
1606336800000|2020-11-25 20:40:00|88331.9|88281.9|88322.9|88272.9|88340.2|88303|88316.7|88266.7|1242
1606337100000|2020-11-25 20:45:00|88323|88273|88299.5|88249.5|88326.7|88276.7|88284.1|88234.1|1075
1606337400000|2020-11-25 20:50:00|88299.8|88249.8|88297.6|88247.6|88313.9|88263.9|88293|88243|1274
1606337700000|2020-11-25 20:55:00|88297.9|88247.9|88278.1|88228.1|88300.9|88250.9|88262.8|88224.5|1311
1606338000000|2020-11-25 21:00:00|88278.7|88228.7|88284.6|88234.6|88294.8|88244.8|88276.1|88226.1|1044
1606338300000|2020-11-25 21:05:00|88284.5|88234.5|88285.8|88235.8|88300.3|88262.8|88276|88226|651
1606338600000|2020-11-25 21:10:00|88285.5|88235.5|88292.7|88242.7|88297.5|88254.5|88279.2|88231.5|592
1606338900000|2020-11-25 21:15:00|88293|88243|88284.4|88234.4|88297.3|88253|88277.5|88229.8|597
1606339200000|2020-11-25 21:20:00|88288.5|88238.5|88295.5|88245.5|88314.1|88264.1|88283.5|88233.5|707
1606339500000|2020-11-25 21:25:00|88295.8|88245.8|88288.7|88238.7|88303.4|88253.4|88287.8|88237.8|493
1606339800000|2020-11-25 21:30:00|88291.3|88241.3|88288.4|88238.4|88301.4|88251.4|88283.5|88233.5|877
1606340100000|2020-11-25 21:35:00|88290.4|88240.4|88297.9|88247.9|88298|88248|88281.6|88231.6|872
1606340400000|2020-11-25 21:40:00|88298.1|88248.1|88313.1|88263.1|88325.6|88275.6|88297.8|88247.8|1077
1606340700000|2020-11-25 21:45:00|88312.9|88262.9|88293.9|88243.9|88316.7|88266.7|88291.4|88241.4|1340
1606341000000|2020-11-25 21:50:00|88292.4|88242.4|88302.3|88252.3|88319.7|88269.7|88289.2|88239.2|1368
1606341300000|2020-11-25 21:55:00|88304.6|88254.6|88356.6|88213|88372.3|88285.4|88288.5|88189.5|1033
1606341600000|2020-11-25 22:00:00|88396.9|88196.2|88344.3|88204.3|88444.4|88271.3|88308.2|88162.8|86
1606341900000|2020-11-25 22:05:00|88353|88148|88311.2|88261.2|88378|88279.6|88291.6|88141|241
1606342200000|2020-11-25 22:10:00|88311.4|88261.4|88382.7|88213.6|88388.4|88285.4|88304.2|88181.1|395
1606342500000|2020-11-25 22:15:00|88381.5|88212.6|88377.5|88212.9|88389|88286|88312.6|88196.1|324
1606342800000|2020-11-25 22:20:00|88377.7|88212.8|88323|88273|88400|88287.2|88323|88189.3|317
1606343100000|2020-11-25 22:25:00|88363.7|88229.4|88362.8|88215.8|88382.2|88279.6|88312.8|88194.3|207
1606343400000|2020-11-25 22:30:00|88364.3|88215.9|88348.3|88218.1|88392.7|88264.5|88307.8|88191.3|464
1606343700000|2020-11-25 22:35:00|88349.2|88215.5|88346.8|88213.7|88392.8|88270.6|88302.7|88191.6|414
1606344000000|2020-11-25 22:40:00|88356.3|88212|88370.2|88228.4|88388.3|88268.7|88306.9|88196.7|385
1606344300000|2020-11-25 22:45:00|88346.8|88219.9|88382.7|88195.3|88403|88280.9|88327|88182.7|410
1606344600000|2020-11-25 22:50:00|88382.1|88194.7|88457.8|88227.6|88571.6|88273.1|88319.9|88169.9|560
1606344900000|2020-11-25 22:55:00|88496|88227.1|88469.6|88231.9|88575.5|88254.8|88441.4|88180.6|547
1606345200000|2020-11-25 23:00:00|88478.5|88232.5|88400.5|88232.1|88490.8|88259.5|88366.2|88219.1|1998
1606345500000|2020-11-25 23:05:00|88414.5|88227.5|88308.4|88258.4|88449.1|88282|88289.4|88208.1|2123
1606345800000|2020-11-25 23:10:00|88306.7|88256.7|88297.4|88247.4|88313.4|88263.4|88287.8|88237.8|1894
1606346100000|2020-11-25 23:15:00|88296.8|88246.8|88307.1|88257.1|88345.2|88273.1|88287.8|88216.7|1081
1606346400000|2020-11-25 23:20:00|88306.3|88256.3|88305.2|88255.2|88351.1|88272.7|88298.8|88212.7|1098
1606346700000|2020-11-25 23:25:00|88304.7|88254.7|88297.2|88247.2|88343.4|88260.1|88288.6|88216.8|1042
1606347000000|2020-11-25 23:30:00|88298.3|88248.3|88306.7|88256.7|88314.5|88264.5|88290.9|88240.9|1243
1606347300000|2020-11-25 23:35:00|88305.8|88255.8|88301.3|88251.3|88350.1|88261.7|88285.5|88215.2|975
1606347600000|2020-11-25 23:40:00|88302.6|88252.6|88299.1|88249.1|88305.7|88255.7|88286.4|88236.4|1563
1606347900000|2020-11-25 23:45:00|88298.1|88248.1|88296|88246|88306.3|88256.3|88287.7|88237.7|1640
1606348200000|2020-11-25 23:50:00|88296.3|88246.3|88305|88255|88308.3|88258.3|88290.4|88240.4|1507
1606348500000|2020-11-25 23:55:00|88297.8|88247.8|88296.5|88246.5|88308.2|88258.2|88290.5|88240.5|1235
1606348800000|2020-11-26 00:00:00|88296.2|88246.2|88296.3|88246.3|88306.3|88256.3|88279.9|88229.9|1811
1606349100000|2020-11-26 00:05:00|88297.9|88247.9|88298.3|88248.3|88398.8|88273.5|88280.8|88211.8|1720
1606349400000|2020-11-26 00:10:00|88299.4|88249.4|88384.8|88242|88444.2|88287.1|88281.3|88203.9|2202
1606349700000|2020-11-26 00:15:00|88383.7|88240.8|88279.8|88229.8|88429.2|88284.3|88279.3|88215.6|2299
1606350000000|2020-11-26 00:20:00|88281.8|88231.8|88252.2|88202.2|88326.8|88241.9|88199.8|88133.1|1457
1606350300000|2020-11-26 00:25:00|88251.9|88201.9|88310.8|88157|88409.1|88285.4|88238.7|88147.7|1245
1606350600000|2020-11-26 00:30:00|88308.6|88158|88246.3|88196.3|88312.4|88203.9|88234.6|88132.3|1143
1606350900000|2020-11-26 00:35:00|88245.5|88195.5|88251.3|88201.3|88292.6|88202.9|88240.2|88140.9|1250
1606351200000|2020-11-26 00:40:00|88251.1|88201.1|88318.6|88268.6|88372.8|88277.9|88248.5|88152.4|1006
1606351500000|2020-11-26 00:45:00|88318.9|88268.9|88279.6|88229.6|88356.1|88276.7|88266.6|88149.5|1346
1606351800000|2020-11-26 00:50:00|88314.6|88180.3|88366.8|88230.6|88383.2|88275.3|88266.5|88157.1|1733
1606352100000|2020-11-26 00:55:00|88367.3|88231.1|88319.7|88269.7|88374.9|88281.2|88311.1|88212.8|1039
1606352400000|2020-11-26 01:00:00|88320|88270|88305.9|88255.9|88344.2|88284.3|88296.7|88218.5|957
1606352700000|2020-11-26 01:05:00|88306.6|88256.6|88294.9|88244.9|88319.9|88256.6|88252|88150.7|1384
1606353000000|2020-11-26 01:10:00|88292.3|88242.3|88304.4|88175.8|88315.3|88249.5|88265.9|88170.8|1157
1606353300000|2020-11-26 01:15:00|88304.6|88179|88265.2|88215.2|88316|88243.2|88254.5|88148.9|1940
1606353600000|2020-11-26 01:20:00|88264.5|88214.5|88269|88219|88319.8|88245.5|88260.2|88146.4|1992
1606353900000|2020-11-26 01:25:00|88268|88218|88247.2|88197.2|88317.6|88238|88239|88150|1810
1606354200000|2020-11-26 01:30:00|88249.1|88199.1|88259|88209|88263.1|88213.1|88237.7|88187.7|1360
1606354500000|2020-11-26 01:35:00|88258.1|88208.1|88243.4|88193.4|88332.9|88259.8|88235.7|88185.7|1753
1606354800000|2020-11-26 01:40:00|88243.3|88193.3|88245.6|88195.6|88254.8|88204.8|88234.2|88184.2|1140
1606355100000|2020-11-26 01:45:00|88245.2|88195.2|88245.4|88195.4|88257.1|88207.1|88232.1|88182.1|1503
1606355400000|2020-11-26 01:50:00|88247.4|88197.4|88234.8|88184.8|88253.3|88203.3|88225.8|88175.8|1495
1606355700000|2020-11-26 01:55:00|88233.3|88183.3|88237.4|88187.4|88246.5|88196.5|88212.6|88162.6|1179
1606356000000|2020-11-26 02:00:00|88238.1|88188.1|88276.2|88226.2|88283.6|88233.6|88235.3|88185.3|836
1606356300000|2020-11-26 02:05:00|88276|88226|88265.2|88215.2|88280.3|88230.3|88251|88201|1167
1606356600000|2020-11-26 02:10:00|88265.3|88215.3|88272.1|88222.1|88284.8|88234.8|88250.7|88200.7|1555
1606356900000|2020-11-26 02:15:00|88271.9|88221.9|88246.5|88196.5|88281|88231|88245.3|88195.3|1200
1606357200000|2020-11-26 02:20:00|88245.5|88195.5|88260.5|88210.5|88293.1|88243.1|88238.7|88188.7|1240
1606357500000|2020-11-26 02:25:00|88260.8|88210.8|88271.2|88221.2|88293.6|88243.6|88249.5|88199.5|1009
1606357800000|2020-11-26 02:30:00|88270.6|88220.6|88268.8|88218.8|88279.7|88229.7|88259.9|88209.9|904
1606358100000|2020-11-26 02:35:00|88268.4|88218.4|88260.5|88210.5|88281|88231|88257.5|88207.5|800
1606358400000|2020-11-26 02:40:00|88260.8|88210.8|88252.7|88202.7|88265.6|88215.6|88246.7|88196.7|660
1606358700000|2020-11-26 02:45:00|88252.8|88202.8|88242.7|88192.7|88258.1|88208.1|88241.7|88191.7|583
1606359000000|2020-11-26 02:50:00|88242.9|88192.9|88243.9|88193.9|88248.4|88198.4|88226.2|88176.2|671
1606359300000|2020-11-26 02:55:00|88241.9|88191.9|88235.9|88185.9|88253.8|88203.8|88231.5|88181.5|882
1606359600000|2020-11-26 03:00:00|88235.8|88185.8|88248.6|88198.6|88260.4|88210.4|88229.4|88179.4|923
1606359900000|2020-11-26 03:05:00|88248.4|88198.4|88235|88185|88250.8|88200.8|88224.5|88174.5|889
1606360200000|2020-11-26 03:10:00|88235.1|88185.1|88261.8|88211.8|88262.2|88212.2|88229.7|88179.7|981
1606360500000|2020-11-26 03:15:00|88262.3|88212.3|88237.9|88187.9|88264.3|88214.3|88227.4|88177.4|846
1606360800000|2020-11-26 03:20:00|88238.2|88188.2|88243.4|88193.4|88251.8|88201.8|88227.6|88177.6|802
1606361100000|2020-11-26 03:25:00|88244|88194|88241.4|88191.4|88249.3|88199.3|88232.1|88182.1|766
1606361400000|2020-11-26 03:30:00|88241.8|88191.8|88252.1|88202.1|88258|88208|88232.1|88182.1|630
1606361700000|2020-11-26 03:35:00|88252.4|88202.4|88253.1|88203.1|88259|88209|88234.9|88184.9|476
1606362000000|2020-11-26 03:40:00|88253.4|88203.4|88236.3|88186.3|88258|88208|88232.7|88182.7|459
1606362300000|2020-11-26 03:45:00|88237.4|88187.4|88286.1|88236.1|88292.3|88242.3|88234.1|88184.1|745
1606362600000|2020-11-26 03:50:00|88287.8|88237.8|88299|88249|88305.9|88255.9|88278.2|88228.2|1196
1606362900000|2020-11-26 03:55:00|88299.2|88249.2|88317.2|88267.2|88359.1|88309.1|88268.6|88218.6|1658
1606363200000|2020-11-26 04:00:00|88317.3|88267.3|88287.1|88237.1|88339.6|88289.6|88276.1|88226.1|1485
1606363500000|2020-11-26 04:05:00|88287|88237|88317.1|88267.1|88338.9|88288.9|88278.6|88228.6|1424
1606363800000|2020-11-26 04:10:00|88319|88269|88268.5|88218.5|88338|88288|88246.7|88196.7|1415
1606364100000|2020-11-26 04:15:00|88269.6|88219.6|88304.6|88254.6|88347.6|88297.6|88254.4|88204.4|1633
1606364400000|2020-11-26 04:20:00|88304.8|88254.8|88335.8|88285.8|88377.5|88299.1|88292.2|88242.2|1509
1606364700000|2020-11-26 04:25:00|88336.7|88286.7|88315.3|88265.3|88340.1|88290.1|88313.5|88263.5|511
1606365000000|2020-11-26 04:30:00|88314.9|88264.9|88318.7|88268.7|88327.6|88277.6|88314.9|88264.9|386
1606365300000|2020-11-26 04:35:00|88318.9|88268.9|88334.6|88284.6|88340|88290|88315.8|88265.8|515
1606365600000|2020-11-26 04:40:00|88335.7|88285.7|88322.1|88272.1|88339.3|88289.3|88317.9|88267.9|602
1606365900000|2020-11-26 04:45:00|88321.9|88271.9|88329|88279|88335.7|88285.7|88320.2|88270.2|510
1606366200000|2020-11-26 04:50:00|88329.5|88279.5|88335.1|88285.1|88337.8|88287.8|88322.4|88272.4|684
1606366500000|2020-11-26 04:55:00|88334.6|88284.6|88334.3|88284.3|88349.9|88299.9|88309.6|88259.6|952
1606366800000|2020-11-26 05:00:00|88335|88285|88328.6|88278.6|88358.6|88308.6|88326.2|88276.2|1132
1606367100000|2020-11-26 05:05:00|88328.9|88278.9|88333.7|88283.7|88344.6|88294.6|88322.3|88272.3|816
1606367400000|2020-11-26 05:10:00|88334.9|88284.9|88330.1|88280.1|88345.9|88295.9|88322.5|88272.5|630
1606367700000|2020-11-26 05:15:00|88330.5|88280.5|88321.6|88271.6|88330.9|88280.9|88318.1|88268.1|486
1606368000000|2020-11-26 05:20:00|88321.4|88271.4|88321|88271|88326|88276|88316.8|88266.8|513
1606368300000|2020-11-26 05:25:00|88320.5|88270.5|88310.4|88260.4|88324.2|88274.2|88306.6|88256.6|447
1606368600000|2020-11-26 05:30:00|88310.5|88260.5|88305.6|88255.6|88317.2|88267.2|88298.7|88248.7|586
1606368900000|2020-11-26 05:35:00|88306|88256|88303.4|88253.4|88307.9|88257.9|88297.5|88247.5|539
1606369200000|2020-11-26 05:40:00|88303|88253|88306.5|88256.5|88319.3|88269.3|88295|88245|540
1606369500000|2020-11-26 05:45:00|88305.7|88255.7|88309.5|88259.5|88315.3|88274.9|88298.8|88252.9|549
1606369800000|2020-11-26 05:50:00|88309|88259|88311.4|88261.4|88313.6|88263.6|88302.9|88252.9|474
1606370100000|2020-11-26 05:55:00|88307.9|88257.9|88308.3|88258.3|88314.7|88264.7|88298.4|88248.4|639
1606370400000|2020-11-26 06:00:00|88306.4|88256.4|88287.8|88237.8|88307|88257|88279.7|88229.7|624
1606370700000|2020-11-26 06:05:00|88286.6|88236.6|88283.7|88233.7|88290.7|88240.7|88280.8|88230.8|473
1606371000000|2020-11-26 06:10:00|88283.5|88233.5|88262.2|88212.2|88290.6|88240.6|88248.6|88198.6|666
1606371300000|2020-11-26 06:15:00|88262.3|88212.3|88240.3|88190.3|88266.5|88216.5|88235.6|88185.6|740
1606371600000|2020-11-26 06:20:00|88237.9|88187.9|88198.7|88148.7|88245.2|88195.2|88187.6|88137.6|1007
1606371900000|2020-11-26 06:25:00|88198.4|88148.4|88218.1|88168.1|88235.1|88185.1|88185.3|88135.3|974
1606372200000|2020-11-26 06:30:00|88218|88168|88251.9|88201.9|88280.6|88239.4|88217.2|88167.2|876
1606372500000|2020-11-26 06:35:00|88251.6|88201.6|88281|88231|88286.3|88236.3|88248.2|88198.2|564
1606372800000|2020-11-26 06:40:00|88283.6|88233.6|88267.9|88217.9|88284.5|88234.5|88254.2|88204.2|584
1606373100000|2020-11-26 06:45:00|88267.3|88217.3|88228.6|88178.6|88270.8|88220.8|88224.9|88174.9|538
1606373400000|2020-11-26 06:50:00|88228.5|88178.5|88260.5|88210.5|88261.4|88211.4|88228.5|88178.5|707
1606373700000|2020-11-26 06:55:00|88260.7|88210.7|88260.4|88210.4|88269|88219|88248.2|88198.2|793
1606374000000|2020-11-26 07:00:00|88260.6|88210.6|88283.6|88233.6|88288.7|88250.2|88252.9|88202.9|1017
1606374300000|2020-11-26 07:05:00|88283.7|88233.7|88251.6|88201.6|88304.2|88265.8|88238.2|88195.8|727
1606374600000|2020-11-26 07:10:00|88240|88215|88265.9|88215.9|88267.3|88229.3|88239.9|88199.4|733
1606374900000|2020-11-26 07:15:00|88266.9|88216.9|88252.7|88202.7|88301.2|88255.4|88245.6|88201.7|769
1606375200000|2020-11-26 07:20:00|88253.5|88203.5|88282.2|88232.2|88293.9|88254.2|88243.8|88200.1|613
1606375500000|2020-11-26 07:25:00|88282.7|88232.7|88260.8|88210.8|88287.3|88247.6|88253.1|88210.1|601
1606375800000|2020-11-26 07:30:00|88261.2|88211.2|88261.4|88211.4|88274.9|88237.4|88232.6|88206.9|776
1606376100000|2020-11-26 07:35:00|88260.8|88210.8|88212.4|88162.4|88265.4|88225.2|88188.9|88147.3|1197
1606376400000|2020-11-26 07:40:00|88212.3|88162.3|88258.9|88233.9|88276.3|88236.7|88212.3|88162.3|1432
1606376700000|2020-11-26 07:45:00|88258|88233|88250.2|88225.2|88269.8|88239.1|88224.5|88186.9|1541
1606377000000|2020-11-26 07:50:00|88250.4|88225.4|88354.7|88329.7|88369.3|88335.5|88248.9|88223.9|1283
1606377300000|2020-11-26 07:55:00|88354.9|88329.9|88487.2|88462.2|88503.9|88468.2|88354.9|88329.9|1607
1606377600000|2020-11-26 08:00:00|88487.4|88462.4|88408.4|88383.4|88505|88470.4|88359.7|88309.7|1761
1606377900000|2020-11-26 08:05:00|88408.3|88383.3|88426.8|88401.8|88460.4|88418.4|88392.1|88345.1|1527
1606378200000|2020-11-26 08:10:00|88426.9|88401.9|88407.4|88357.4|88453.9|88418.3|88400.8|88357.1|1469
1606378500000|2020-11-26 08:15:00|88407.3|88357.3|88416.2|88391.2|88452|88414.1|88389.6|88343.6|1553
1606378800000|2020-11-26 08:20:00|88417|88392|88461.8|88436.8|88483.2|88448.8|88397.2|88365|1380
1606379100000|2020-11-26 08:25:00|88461.1|88436.1|88540.3|88490.3|88594.7|88512.7|88458.7|88405.9|1654
1606379400000|2020-11-26 08:30:00|88586.3|88418|88689.7|88639.7|88712.2|88662.2|88520.1|88418|1851
1606379700000|2020-11-26 08:35:00|88688.7|88638.7|88600.7|88550.7|88714.3|88664.3|88588.6|88538.6|1558
1606380000000|2020-11-26 08:40:00|88600.6|88550.6|88552.6|88502.6|88611.7|88561.7|88535.2|88485.2|1284
1606380300000|2020-11-26 08:45:00|88551.8|88501.8|88594.9|88569.9|88611.2|88574.2|88538.3|88494.6|1525
1606380600000|2020-11-26 08:50:00|88595.3|88570.3|88534.9|88509.9|88608.1|88583.1|88526|88483.3|1197
1606380900000|2020-11-26 08:55:00|88533.9|88508.9|88737.7|88687.7|88744.8|88694.8|88527.5|88502.5|1512
1606381200000|2020-11-26 09:00:00|88736.9|88686.9|88646.3|88596.3|88741.5|88691.5|88628.9|88595.5|1682
1606381500000|2020-11-26 09:05:00|88646.5|88596.5|88569.6|88544.6|88651.6|88608.5|88561.6|88522.6|1422
1606381800000|2020-11-26 09:10:00|88569.4|88544.4|88588.3|88538.3|88600.9|88557|88527.4|88487|1579
1606382100000|2020-11-26 09:15:00|88589.3|88539.3|88633.6|88583.6|88668.9|88630.8|88588.7|88538.7|1424
1606382400000|2020-11-26 09:20:00|88634.9|88584.9|88627.6|88577.6|88634.9|88595.6|88594.3|88552|1278
1606382700000|2020-11-26 09:25:00|88627.7|88577.7|88687.9|88637.9|88688|88647.3|88626.2|88576.2|1128
1606383000000|2020-11-26 09:30:00|88686.1|88636.1|88698.2|88648.2|88699.8|88652|88637.3|88587.3|1191
1606383300000|2020-11-26 09:35:00|88698.3|88648.3|88732.7|88682.7|88744.9|88705|88682.2|88643.3|1256
1606383600000|2020-11-26 09:40:00|88732.5|88682.5|88764.5|88714.5|88765|88727.6|88721.9|88678.4|1293
1606383900000|2020-11-26 09:45:00|88764.4|88714.4|88771.7|88721.7|88791.6|88751.6|88709.8|88669.9|1814
1606384200000|2020-11-26 09:50:00|88772|88722|88787.1|88762.1|88810|88776.1|88756.5|88718.2|1563
1606384500000|2020-11-26 09:55:00|88787|88762|88905.3|88880.3|88919.6|88882.2|88785.7|88760.7|1405
1606384800000|2020-11-26 10:00:00|88905.9|88880.9|88820.4|88770.4|88942.6|88907.5|88781.5|88744|1457
1606385100000|2020-11-26 10:05:00|88820.2|88770.2|88749.6|88699.6|88827.8|88786.3|88733.7|88698.2|1488
1606385400000|2020-11-26 10:10:00|88749.9|88699.9|88739.3|88689.3|88751.5|88711.2|88686.4|88650.8|1245
1606385700000|2020-11-26 10:15:00|88738.4|88688.4|88789.2|88739.2|88800.1|88750.1|88717.5|88677.4|1349
1606386000000|2020-11-26 10:20:00|88789|88739|88821.2|88796.2|88852.3|88802.3|88760.6|88722.6|1305
1606386300000|2020-11-26 10:25:00|88821.9|88796.9|88854.6|88829.6|88868.4|88830|88797.4|88765.1|1032
1606386600000|2020-11-26 10:30:00|88855.7|88830.7|88852|88802|88870.3|88839.7|88820|88783.6|1017
1606386900000|2020-11-26 10:35:00|88851.9|88801.9|88740|88690|88862.7|88821.1|88734.3|88688.4|1297
1606387200000|2020-11-26 10:40:00|88739.1|88689.1|88788.1|88738.1|88791.6|88741.6|88726.9|88676.9|1127
1606387500000|2020-11-26 10:45:00|88788.6|88738.6|88747.7|88697.7|88792|88742|88732.2|88692.4|935
1606387800000|2020-11-26 10:50:00|88747.9|88697.9|88827.2|88777.2|88828.5|88786.8|88744.2|88694.3|1082
1606388100000|2020-11-26 10:55:00|88826.9|88776.9|88750.7|88725.7|88828|88788.5|88748.3|88708.3|1107
1606388400000|2020-11-26 11:00:00|88750.9|88725.9|88750.5|88700.5|88781.7|88740.2|88734.6|88692.5|1191
1606388700000|2020-11-26 11:05:00|88737.8|88712.8|88757.3|88707.3|88779|88747.8|88737.5|88698.5|1190
1606389000000|2020-11-26 11:10:00|88757.6|88707.6|88767.9|88717.9|88795.5|88757.3|88741.4|88696.5|988
1606389300000|2020-11-26 11:15:00|88767.3|88717.3|88746.4|88721.4|88788.7|88748|88744.3|88711.8|941
1606389600000|2020-11-26 11:20:00|88746.2|88721.2|88734.8|88709.8|88762.5|88730.7|88723.8|88687.4|775
1606389900000|2020-11-26 11:25:00|88734.4|88709.4|88732|88682|88744.9|88709.9|88680.4|88639.2|985
1606390200000|2020-11-26 11:30:00|88731.1|88681.1|88760.4|88735.4|88778.2|88740.9|88725|88681.1|1243
1606390500000|2020-11-26 11:35:00|88760.2|88735.2|88772.7|88747.7|88774.1|88749.1|88744.5|88719.5|746
1606390800000|2020-11-26 11:40:00|88773|88748|88781.7|88756.7|88807.5|88773.8|88750|88711.8|1087
1606391100000|2020-11-26 11:45:00|88781.5|88756.5|88787.2|88762.2|88791.2|88766.2|88769.8|88744.8|841
1606391400000|2020-11-26 11:50:00|88787.6|88762.6|88773.9|88748.9|88799|88767.1|88754.7|88729.7|840
1606391700000|2020-11-26 11:55:00|88774|88749|88818.1|88768.1|88846.8|88806.8|88768.4|88734.5|1179
1606392000000|2020-11-26 12:00:00|88819.1|88769.1|88843.6|88793.6|88846.6|88796.6|88774.6|88746|1110
1606392300000|2020-11-26 12:05:00|88843.5|88793.5|88830.3|88780.3|88862.4|88829.4|88818|88778.8|934
1606392600000|2020-11-26 12:10:00|88830.2|88780.2|88904.6|88879.6|88920.2|88886.3|88819.3|88779|1461
1606392900000|2020-11-26 12:15:00|88905.9|88880.9|88910.5|88860.5|88924.1|88881.4|88874.1|88838|1133
1606393200000|2020-11-26 12:20:00|88909.9|88859.9|88971.5|88946.5|88979.7|88950.7|88893.7|88851.9|1304
1606393500000|2020-11-26 12:25:00|88970.7|88945.7|89022.9|88972.9|89039|89001.9|88969.1|88934.6|1186
1606393800000|2020-11-26 12:30:00|89021.9|88971.9|89018|88993|89047.9|89022.9|89004.9|88966|1324
1606394100000|2020-11-26 12:35:00|89017.9|88992.9|88922.6|88897.6|89019.8|88994.8|88907.4|88872.1|1282
1606394400000|2020-11-26 12:40:00|88922.3|88897.3|88917.1|88867.1|88931.5|88899.3|88887.8|88847.4|1258
1606394700000|2020-11-26 12:45:00|88916.4|88866.4|88892|88842|88930.5|88893.6|88861.7|88826.4|1174
1606395000000|2020-11-26 12:50:00|88892.1|88842.1|88855.8|88830.8|88901.6|88864.8|88845.4|88809.8|953
1606395300000|2020-11-26 12:55:00|88856.5|88831.5|88891.7|88866.7|88921.2|88878.5|88843.8|88814.7|1305
1606395600000|2020-11-26 13:00:00|88891.4|88866.4|88860|88835|88921.4|88886.9|88856.6|88831.6|1325
1606395900000|2020-11-26 13:05:00|88858|88833|88855.7|88805.7|88876.2|88850.2|88815.4|88780.5|1166
1606396200000|2020-11-26 13:10:00|88856.1|88806.1|88834.2|88809.2|88895|88845|88810.7|88768.2|1316
1606396500000|2020-11-26 13:15:00|88832.3|88807.3|88876.8|88851.8|88914.6|88874.3|88822.5|88783.1|1081
1606396800000|2020-11-26 13:20:00|88876.4|88851.4|88827.7|88802.7|88889.5|88854.2|88826.1|88789.4|1301
1606397100000|2020-11-26 13:25:00|88827.9|88802.9|88815.2|88765.2|88842.2|88804.5|88775.2|88739|1161
1606397400000|2020-11-26 13:30:00|88813.4|88763.4|88801.2|88776.2|88835.9|88797.4|88797.4|88757.5|1135
1606397700000|2020-11-26 13:35:00|88801.3|88776.3|88793.6|88768.6|88816.4|88777.6|88787.5|88745.9|901
1606398000000|2020-11-26 13:40:00|88793.8|88768.8|88805.8|88780.8|88822.3|88782.3|88775.7|88742.5|1028
1606398300000|2020-11-26 13:45:00|88806|88781|88809.9|88784.9|88840.3|88802.3|88801.2|88764|1083
1606398600000|2020-11-26 13:50:00|88810.1|88785.1|88797.3|88772.3|88816.6|88787.2|88784.3|88755.4|1064
1606398900000|2020-11-26 13:55:00|88797.4|88772.4|88792.3|88767.3|88827.8|88790.8|88787.9|88751.3|1203
1606399200000|2020-11-26 14:00:00|88792.4|88767.4|88772.6|88747.6|88800|88767.6|88763.5|88724.7|959
1606399500000|2020-11-26 14:05:00|88772.7|88747.7|88752.4|88727.4|88782.1|88747.9|88733.2|88701.2|1105
1606399800000|2020-11-26 14:10:00|88753.3|88728.3|88776.1|88751.1|88794.2|88758.8|88748.4|88723.4|1053
1606400100000|2020-11-26 14:15:00|88776.2|88751.2|88815.5|88790.5|88830.2|88791.6|88769.8|88740.9|1047
1606400400000|2020-11-26 14:20:00|88817.8|88792.8|88844.1|88819.1|88856.3|88826.3|88814.5|88783.3|1037
1606400700000|2020-11-26 14:25:00|88843.4|88818.4|88858.3|88833.3|88881.2|88844.2|88835.8|88810.8|1016
1606401000000|2020-11-26 14:30:00|88858.6|88833.6|88832.7|88807.7|88871.5|88833.8|88805.7|88757.5|1118
1606401300000|2020-11-26 14:35:00|88832.4|88807.4|88841|88816|88845.7|88817.6|88824.7|88793.8|1006
1606401600000|2020-11-26 14:40:00|88841.3|88816.3|88852.5|88827.5|88887|88854.7|88841.3|88813.4|1436
1606401900000|2020-11-26 14:45:00|88853.7|88828.7|88848.1|88823.1|88881.2|88847.9|88845|88807.5|1318
1606402200000|2020-11-26 14:50:00|88847.3|88822.3|88799.8|88774.8|88850|88825|88765.8|88733.1|1280
1606402500000|2020-11-26 14:55:00|88801|88776|88782.2|88757.2|88808.4|88776|88762.3|88727.5|1270
1606402800000|2020-11-26 15:00:00|88782.7|88757.7|88764.8|88739.8|88796.3|88764|88751.4|88720.1|1369
1606403100000|2020-11-26 15:05:00|88765|88740|88753.7|88728.7|88778.2|88746.2|88745.5|88712.7|1184
1606403400000|2020-11-26 15:10:00|88753.9|88728.9|88735.3|88710.3|88754.6|88729.6|88698.5|88669.8|1055
1606403700000|2020-11-26 15:15:00|88735.4|88710.4|88768.1|88743.1|88791.7|88757.6|88735.4|88709.5|1083
1606404000000|2020-11-26 15:20:00|88768.3|88743.3|88742.1|88717.1|88773.9|88743.4|88729.3|88696.4|1159
1606404300000|2020-11-26 15:25:00|88740.4|88715.4|88790.8|88740.8|88798.8|88753.2|88739.8|88707.7|1161
1606404600000|2020-11-26 15:30:00|88789.5|88739.5|88782.9|88757.9|88807.7|88772.5|88775.6|88738.5|1291
1606404900000|2020-11-26 15:35:00|88782.2|88757.2|88732.1|88682.1|88798.6|88763.8|88721.2|88677.8|1439
1606405200000|2020-11-26 15:40:00|88731.4|88681.4|88739.5|88714.5|88744.5|88714.5|88712.1|88676.9|1118
1606405500000|2020-11-26 15:45:00|88753.6|88703.6|88707.2|88682.2|88759.4|88722.9|88703.6|88678.6|1258
1606405800000|2020-11-26 15:50:00|88706.9|88681.9|88736.3|88711.3|88753.3|88715.3|88701.6|88676.6|1171
1606406100000|2020-11-26 15:55:00|88736.1|88711.1|88790.3|88765.3|88795.9|88770.9|88715.9|88678.7|1668
1606406400000|2020-11-26 16:00:00|88788.4|88763.4|88783.7|88758.7|88804|88766.1|88747.1|88712.6|1352
1606406700000|2020-11-26 16:05:00|88784.1|88759.1|88775.3|88725.3|88818.4|88786.7|88763.2|88713.2|1226
1606407000000|2020-11-26 16:10:00|88775.7|88725.7|88745.4|88720.4|88779.3|88743.6|88735.1|88696.6|1011
1606407300000|2020-11-26 16:15:00|88745.6|88720.6|88755.9|88705.9|88771.4|88736.3|88732.7|88698.1|825
1606407600000|2020-11-26 16:20:00|88756|88706|88761|88711|88762.1|88721.1|88736|88698.5|845
1606407900000|2020-11-26 16:25:00|88761.5|88711.5|88763.8|88713.8|88771.6|88732.8|88735.4|88698|1129
1606408200000|2020-11-26 16:30:00|88761.4|88711.4|88760.1|88735.1|88772.6|88735.7|88739.6|88700.9|1019
1606408500000|2020-11-26 16:35:00|88759.5|88734.5|88814.6|88764.6|88818.7|88768.7|88757.7|88724.2|1049
1606408800000|2020-11-26 16:40:00|88814.8|88764.8|88815.3|88765.3|88829.4|88790.2|88812.7|88762.7|892
1606409100000|2020-11-26 16:45:00|88815.6|88765.6|88797.5|88747.5|88822.3|88774.5|88788.5|88738.5|864
1606409400000|2020-11-26 16:50:00|88795.5|88745.5|88753.9|88728.9|88795.5|88745.5|88751.5|88711.3|984
1606409700000|2020-11-26 16:55:00|88753.7|88728.7|88735|88685|88769.1|88729.6|88724|88681.3|845
1606410000000|2020-11-26 17:00:00|88737.4|88687.4|88755.8|88705.8|88769.7|88731.1|88729.8|88684.9|1125
1606410300000|2020-11-26 17:05:00|88754.5|88704.5|88738.3|88688.3|88763.8|88713.8|88738.3|88688.3|918
1606410600000|2020-11-26 17:10:00|88740.9|88690.9|88712.7|88662.7|88748.2|88698.2|88704.5|88655.9|947
1606410900000|2020-11-26 17:15:00|88712.9|88662.9|88708.2|88658.2|88723.4|88673.4|88706.9|88656.9|681
1606411200000|2020-11-26 17:20:00|88707.7|88657.7|88737.2|88687.2|88747.2|88697.2|88698.8|88648.8|896
1606411500000|2020-11-26 17:25:00|88736.9|88686.9|88770.7|88720.7|88774|88724|88736.9|88686.9|1018
1606411800000|2020-11-26 17:30:00|88771.1|88721.1|88782.6|88732.6|88786.9|88736.9|88761.6|88711.6|871
1606412100000|2020-11-26 17:35:00|88782.3|88732.3|88772.7|88722.7|88797.9|88747.9|88770.9|88720.9|801
1606412400000|2020-11-26 17:40:00|88771.5|88721.5|88772.5|88722.5|88777|88727|88756.5|88706.5|790
1606412700000|2020-11-26 17:45:00|88772.9|88722.9|88761.7|88711.7|88772.9|88722.9|88752.6|88702.6|919
1606413000000|2020-11-26 17:50:00|88761.8|88711.8|88736.2|88686.2|88764.3|88714.3|88734.7|88684.7|754
1606413300000|2020-11-26 17:55:00|88735.8|88685.8|88803.3|88753.3|88812.2|88762.2|88716|88675|1006
1606413600000|2020-11-26 18:00:00|88803.2|88753.2|88819|88769|88829.5|88779.5|88803.2|88753.2|751
1606413900000|2020-11-26 18:05:00|88817.3|88767.3|88825.5|88775.5|88834.4|88784.4|88791|88741|512
1606414200000|2020-11-26 18:10:00|88830|88780|88824.6|88774.6|88831.3|88781.3|88792.5|88742.5|720
1606414500000|2020-11-26 18:15:00|88825.5|88775.5|88827.8|88777.8|88834.9|88784.9|88816.2|88766.2|396
1606414800000|2020-11-26 18:20:00|88828.1|88778.1|88820.3|88770.3|88836|88786|88802.8|88752.8|469
1606415100000|2020-11-26 18:25:00|88820.2|88770.2|88805.6|88755.6|88825.9|88775.9|88798.5|88748.5|578
1606415400000|2020-11-26 18:30:00|88805.9|88755.9|88813.4|88763.4|88822.5|88772.5|88801.3|88751.3|445
1606415700000|2020-11-26 18:35:00|88814.8|88764.8|88821.3|88771.3|88831.3|88781.3|88813.1|88763.1|429
1606416000000|2020-11-26 18:40:00|88821.8|88771.8|88818.7|88768.7|88831.7|88781.7|88812.5|88762.5|363
1606416300000|2020-11-26 18:45:00|88822.4|88772.4|88814|88764|88827|88777|88802.2|88752.2|276
1606416600000|2020-11-26 18:50:00|88814.1|88764.1|88799.2|88749.2|88828.6|88778.6|88785.9|88735.9|467
1606416900000|2020-11-26 18:55:00|88798.7|88748.7|88817|88767|88831|88781|88780.7|88730.7|476
1606417200000|2020-11-26 19:00:00|88816.6|88766.6|88850.9|88800.9|88882.1|88832.1|88816.2|88766.2|720
1606417500000|2020-11-26 19:05:00|88850.8|88800.8|88847|88797|88858.7|88808.7|88839.7|88789.7|298
1606417800000|2020-11-26 19:10:00|88840|88790|88844.8|88794.8|88851.3|88801.3|88783|88733|478
1606418100000|2020-11-26 19:15:00|88844.7|88794.7|88795.8|88745.8|88858.8|88808.8|88762|88712|891
1606418400000|2020-11-26 19:20:00|88799.7|88749.7|88831.1|88781.1|88845.7|88795.7|88793.8|88743.8|404
1606418700000|2020-11-26 19:25:00|88832|88782|88828.5|88778.5|88835.9|88785.9|88828.5|88778.5|242
1606419000000|2020-11-26 19:30:00|88829.9|88779.9|88820.4|88770.4|88837.7|88787.7|88811.8|88761.8|300
1606419300000|2020-11-26 19:35:00|88822.7|88772.7|88810.6|88760.6|88846.1|88796.1|88788.7|88738.7|628
1606419600000|2020-11-26 19:40:00|88804.9|88754.9|88812.7|88762.7|88849.4|88799.4|88799.8|88749.8|420
1606419900000|2020-11-26 19:45:00|88812.9|88762.9|88804.3|88754.3|88830|88780|88798.8|88748.8|419
1606420200000|2020-11-26 19:50:00|88804.5|88754.5|88807.1|88757.1|88814.3|88764.3|88782.5|88732.5|431
1606420500000|2020-11-26 19:55:00|88806.7|88756.7|88799.7|88749.7|88887.3|88837.3|88749.5|88699.5|912
1606420800000|2020-11-26 20:00:00|88794|88744|88826.3|88776.3|88868|88818|88757|88707|880
1606421100000|2020-11-26 20:05:00|88823|88773|88838.9|88788.9|88851.4|88801.4|88776.8|88726.8|916
1606421400000|2020-11-26 20:10:00|88845.9|88795.9|88795.8|88745.8|88860.5|88810.5|88768|88718|729
1606421700000|2020-11-26 20:15:00|88790.1|88740.1|88855|88805|88880.6|88830.6|88710|88660|696
1606422000000|2020-11-26 20:20:00|88853|88803|88796.4|88746.4|88881.5|88831.5|88770.8|88720.8|607
1606422300000|2020-11-26 20:25:00|88795.9|88745.9|88805.1|88755.1|88812|88762|88792|88742|348
1606422600000|2020-11-26 20:30:00|88805.5|88755.5|88836.1|88786.1|88836.1|88786.1|88793.5|88743.5|448
1606422900000|2020-11-26 20:35:00|88835.5|88785.5|88813.9|88763.9|88848.7|88798.7|88801|88751|353
1606423200000|2020-11-26 20:40:00|88813.8|88763.8|88820.5|88770.5|88833.4|88783.4|88812.2|88762.2|240
1606423500000|2020-11-26 20:45:00|88820.7|88770.7|88848.4|88798.4|88849.1|88799.1|88811|88761|283
1606423800000|2020-11-26 20:50:00|88849.1|88799.1|88810.2|88760.2|88855.6|88805.6|88796.8|88746.8|295
1606424100000|2020-11-26 20:55:00|88811.2|88761.2|88819.4|88769.4|88847.6|88797.6|88808.9|88758.9|376
1606424400000|2020-11-26 21:00:00|88827.2|88777.2|88823.1|88773.1|88859.5|88809.5|88807.5|88757.5|557
1606424700000|2020-11-26 21:05:00|88823.2|88773.2|88824.4|88774.4|88831|88781|88811.2|88761.2|266
1606425000000|2020-11-26 21:10:00|88824|88774|88821.1|88771.1|88838|88788|88806.4|88756.4|628
1606425300000|2020-11-26 21:15:00|88821.2|88771.2|88823.3|88773.3|88825.5|88775.5|88810.2|88760.2|324
1606425600000|2020-11-26 21:20:00|88823.2|88773.2|88827.6|88777.6|88828.2|88778.2|88815|88765|288
1606425900000|2020-11-26 21:25:00|88826.9|88776.9|88816.9|88766.9|88831.3|88781.3|88811.6|88761.6|291
1606426200000|2020-11-26 21:30:00|88816.8|88766.8|88813.3|88763.3|88822.6|88772.6|88806.8|88756.8|287
1606426500000|2020-11-26 21:35:00|88813.4|88763.4|88830.5|88780.5|88841.1|88791.1|88811.8|88761.8|447
1606426800000|2020-11-26 21:40:00|88830.9|88780.9|88832.7|88782.7|88853.9|88803.9|88809.7|88759.7|340
1606427100000|2020-11-26 21:45:00|88828.7|88778.7|88822.7|88772.7|88858.9|88808.9|88814.9|88764.9|483
1606427400000|2020-11-26 21:50:00|88821.4|88771.4|88822.9|88772.9|88853|88803|88807.5|88757.5|356
1606427700000|2020-11-26 21:55:00|88830.3|88780.3|88844|88794|88848.4|88798.4|88809.8|88759.8|267
1606428000000|2020-11-26 22:00:00|88839.8|88789.8|88864.1|88814.1|88869.9|88819.9|88835.6|88785.6|29
1606428300000|2020-11-26 22:05:00|88867.2|88817.2|88989.9|88681.5|89037.8|88817.2|88865.9|88636.3|59
1606428600000|2020-11-26 22:10:00|88996|88673.8|88953.2|88726|89028.9|88726|88953.2|88638.3|40
1606428900000|2020-11-26 22:15:00|89021.6|88636.1|88953.2|88726|89027.8|88726|88953.2|88636.1|30
1606429200000|2020-11-26 22:20:00|89027|88640.4|89002.8|88671.8|89027|88726|88953.2|88623.2|117
1606429500000|2020-11-26 22:25:00|88997.2|88680.8|89008.6|88680.9|89030.4|88738|88953.2|88626.5|164
1606429800000|2020-11-26 22:30:00|89032.1|88640.3|88958.2|88658.1|89034.7|88724.4|88928.2|88632.2|377
1606430100000|2020-11-26 22:35:00|88961.8|88651.9|88967.1|88650.9|88971.3|88723.6|88891.6|88641.3|324
1606430400000|2020-11-26 22:40:00|88963.3|88653.6|88973.1|88677.1|88993.4|88731.4|88907.7|88648.2|378
1606430700000|2020-11-26 22:45:00|88973.3|88676.9|88951.9|88676.6|88989.5|88765|88919.2|88646.4|438
1606431000000|2020-11-26 22:50:00|88952.4|88676.5|88974.9|88680.2|88977.9|88785.6|88916.7|88657.2|353
1606431300000|2020-11-26 22:55:00|88968.7|88673.9|88879.4|88829.4|88980.8|88829.4|88879.4|88672.5|181
1606431600000|2020-11-26 23:00:00|88880.8|88830.8|88979.3|88761.3|88999.4|88830.8|88853.5|88672.2|1008
1606431900000|2020-11-26 23:05:00|88979.5|88762|88985.2|88752.1|88996.2|88789.4|88954.4|88732.2|885
1606432200000|2020-11-26 23:10:00|88984.6|88751|88964.6|88780.9|88991.8|88797.4|88954.3|88725.7|1023
1606432500000|2020-11-26 23:15:00|88965.4|88782.2|88954|88768.1|88980.6|88798.1|88938.4|88721.4|1261
1606432800000|2020-11-26 23:20:00|88956.4|88760.6|88964.7|88770.3|88988.3|88780.9|88930.5|88714.3|799
1606433100000|2020-11-26 23:25:00|88964.9|88769.5|88939|88768.7|89002.2|88839.2|88889.2|88732.7|808
1606433400000|2020-11-26 23:30:00|88921.9|88770.6|88900|88765.9|88942.3|88822.7|88853.9|88745.8|1134
1606433700000|2020-11-26 23:35:00|88897.3|88766.8|88912.4|88776.2|88982.1|88824.2|88848.5|88737.2|1007
1606434000000|2020-11-26 23:40:00|88920.7|88775.2|88904.6|88773.8|88924.3|88824.3|88856.8|88741.5|696
1606434300000|2020-11-26 23:45:00|88903.1|88776.5|88860.8|88810.8|88912.8|88816|88851.1|88744.9|636
1606434600000|2020-11-26 23:50:00|88860.7|88810.7|88836|88786|88903.5|88814.8|88832.5|88730.6|761
1606434900000|2020-11-26 23:55:00|88835.9|88785.9|88855.4|88805.4|88975.2|88813|88824.2|88725.7|1160
1606435200000|2020-11-27 00:00:00|88855.3|88805.3|88836.3|88786.3|88995.7|88820.3|88833.2|88722.1|1291
1606435500000|2020-11-27 00:05:00|88837.1|88787.1|88880.5|88744.8|88980.4|88820.9|88823.5|88718.2|1168
1606435800000|2020-11-27 00:10:00|88876.5|88741.2|88858|88708.2|88989.4|88843.1|88831|88690.2|1101
1606436100000|2020-11-27 00:15:00|88858.7|88710.1|88819.2|88769.2|88903.4|88827.4|88785.3|88692.8|880
1606436400000|2020-11-27 00:20:00|88818.2|88768.2|88859.7|88809.7|88902.7|88829.7|88792.9|88714.2|893
1606436700000|2020-11-27 00:25:00|88859.9|88809.9|88833.6|88783.6|88882.6|88810.7|88779.9|88701.4|1350
1606437000000|2020-11-27 00:30:00|88839.7|88789.7|88811.9|88761.9|88841.7|88791.7|88774.9|88696|1187
1606437300000|2020-11-27 00:35:00|88811.1|88761.1|88814.3|88764.3|88839.8|88789.8|88804.9|88754.9|1017
1606437600000|2020-11-27 00:40:00|88813.1|88763.1|88830.8|88780.8|88854.2|88814.9|88755.2|88705.2|728
1606437900000|2020-11-27 00:45:00|88822.4|88772.4|88813.7|88763.7|88835|88785|88789.2|88739.2|766
1606438200000|2020-11-27 00:50:00|88812.6|88762.6|88825|88775|88833.6|88783.6|88755.3|88705.3|1251
1606438500000|2020-11-27 00:55:00|88824|88774|88816.8|88766.8|88840.4|88790.4|88811.6|88761.6|1222
1606438800000|2020-11-27 01:00:00|88817.9|88767.9|88823.1|88773.1|88832.1|88782.1|88801.7|88751.7|1331
1606439100000|2020-11-27 01:05:00|88823.4|88773.4|88839.5|88789.5|88842.6|88792.6|88816.9|88766.9|1311
1606439400000|2020-11-27 01:10:00|88839.3|88789.3|88821.2|88771.2|88842.1|88792.1|88816.7|88766.7|960
1606439700000|2020-11-27 01:15:00|88820.7|88770.7|88813.4|88763.4|88826.1|88776.1|88810.5|88760.5|969
1606440000000|2020-11-27 01:20:00|88812.3|88762.3|88820.2|88770.2|88825.8|88775.8|88811.6|88761.6|1003
1606440300000|2020-11-27 01:25:00|88820|88770|88832.7|88782.7|88835.6|88785.6|88810.6|88760.6|1015
1606440600000|2020-11-27 01:30:00|88831.1|88781.1|88824.7|88774.7|88835.8|88785.8|88815.3|88765.3|1073
1606440900000|2020-11-27 01:35:00|88825.1|88775.1|88824|88774|88838.5|88788.5|88821.7|88771.7|869
1606441200000|2020-11-27 01:40:00|88824.8|88774.8|88841.5|88791.5|88842.1|88792.1|88823|88773|799
1606441500000|2020-11-27 01:45:00|88843.8|88793.8|88820.2|88770.2|88843.8|88793.8|88805.5|88755.5|717
1606441800000|2020-11-27 01:50:00|88820.3|88770.3|88831.4|88781.4|88838.7|88788.7|88816.3|88766.3|511
1606442100000|2020-11-27 01:55:00|88830.4|88780.4|88825.1|88775.1|88836.2|88786.2|88815.4|88765.4|800
1606442400000|2020-11-27 02:00:00|88825|88775|88842.6|88792.6|88849.1|88799.1|88796.5|88746.5|975
1606442700000|2020-11-27 02:05:00|88841.8|88791.8|88836.4|88786.4|88851.6|88801.6|88832.4|88782.4|1004
1606443000000|2020-11-27 02:10:00|88836.5|88786.5|88825.1|88775.1|88843.9|88793.9|88822.9|88772.9|710
1606443300000|2020-11-27 02:15:00|88825.2|88775.2|88841.9|88791.9|88842.3|88792.3|88822.6|88772.6|698
1606443600000|2020-11-27 02:20:00|88841|88791|88849.7|88799.7|88857.5|88807.5|88835.6|88785.6|740
1606443900000|2020-11-27 02:25:00|88849.8|88799.8|88821|88771|88854.1|88804.1|88804.7|88754.7|963
1606444200000|2020-11-27 02:30:00|88820.3|88770.3|88800.7|88750.7|88827.6|88777.6|88791.4|88741.4|1027
1606444500000|2020-11-27 02:35:00|88800.8|88750.8|88799.6|88749.6|88810.9|88760.9|88794.3|88744.3|712
1606444800000|2020-11-27 02:40:00|88799.7|88749.7|88824.9|88774.9|88839.1|88789.1|88795.8|88745.8|1354
1606445100000|2020-11-27 02:45:00|88830.5|88780.5|88812.7|88762.7|88855.1|88798.1|88778.3|88710.2|1606
1606445400000|2020-11-27 02:50:00|88813.9|88763.9|88778.9|88728.9|88817|88767|88755.7|88705.7|1834
1606445700000|2020-11-27 02:55:00|88779.1|88729.1|88779.2|88729.2|88797.3|88747.3|88761.5|88711.5|1284
1606446000000|2020-11-27 03:00:00|88779.1|88729.1|88787.5|88737.5|88794.6|88744.6|88771.4|88721.4|1354
1606446300000|2020-11-27 03:05:00|88787.4|88737.4|88785.8|88735.8|88793.5|88743.5|88772.9|88722.9|1295
1606446600000|2020-11-27 03:10:00|88785.9|88735.9|88764.9|88714.9|88785.9|88735.9|88750.5|88700.5|1467
1606446900000|2020-11-27 03:15:00|88762.8|88712.8|88742.9|88692.9|88774.5|88724.5|88737.2|88687.2|1820
1606447200000|2020-11-27 03:20:00|88742.3|88692.3|88751.6|88701.6|88769.7|88719.7|88733.1|88683.1|1364
1606447500000|2020-11-27 03:25:00|88751.7|88701.7|88745.5|88695.5|88759.1|88709.1|88733.8|88683.8|1664
1606447800000|2020-11-27 03:30:00|88744.8|88694.8|88728.2|88678.2|88752.9|88702.9|88721.8|88671.8|1809
1606448100000|2020-11-27 03:35:00|88727.3|88677.3|88734.7|88684.7|88744.6|88694.6|88717.4|88667.4|1848
1606448400000|2020-11-27 03:40:00|88732.8|88682.8|88706.4|88656.4|88741.1|88691.1|88696.8|88646.8|1909
1606448700000|2020-11-27 03:45:00|88705.9|88655.9|88712.2|88662.2|88744.1|88694.1|88697.5|88647.5|1879
1606449000000|2020-11-27 03:50:00|88715.1|88665.1|88694.7|88644.7|88744.5|88694.5|88690.1|88640.1|1643
1606449300000|2020-11-27 03:55:00|88694.6|88644.6|88729.7|88679.7|88747|88697|88689.7|88639.7|1609
1606449600000|2020-11-27 04:00:00|88730.1|88680.1|88720.6|88670.6|88735.8|88685.8|88703.7|88653.7|911
1606449900000|2020-11-27 04:05:00|88722.1|88672.1|88693.7|88643.7|88735.3|88685.3|88670|88620|1556
1606450200000|2020-11-27 04:10:00|88695.8|88645.8|88706.4|88656.4|88716.9|88666.9|88689.5|88639.5|2275
1606450500000|2020-11-27 04:15:00|88705.3|88655.3|88707.2|88657.2|88717.6|88667.6|88698.4|88648.4|2215
1606450800000|2020-11-27 04:20:00|88707.8|88657.8|88703.4|88653.4|88720|88670|88693.4|88643.4|2247
1606451100000|2020-11-27 04:25:00|88703.7|88653.7|88699.7|88649.7|88713.1|88663.1|88691.8|88641.8|2238
1606451400000|2020-11-27 04:30:00|88699|88649|88714.8|88664.8|88717.4|88667.4|88695.3|88645.3|2032
1606451700000|2020-11-27 04:35:00|88713.8|88663.8|88706.9|88656.9|88720.5|88670.5|88694.7|88644.7|1238
1606452000000|2020-11-27 04:40:00|88711.1|88661.1|88700.8|88650.8|88718.7|88668.7|88691.7|88641.7|2226
1606452300000|2020-11-27 04:45:00|88698.5|88648.5|88694|88644|88717.1|88667.1|88680.8|88630.8|2184
1606452600000|2020-11-27 04:50:00|88694.2|88644.2|88701.5|88651.5|88714.3|88664.3|88685.7|88635.7|2249
1606452900000|2020-11-27 04:55:00|88699.6|88649.6|88694.8|88644.8|88715|88665|88685.9|88635.9|2271
1606453200000|2020-11-27 05:00:00|88692.3|88642.3|88685.8|88635.8|88711.2|88661.2|88680.9|88630.9|1367
1606453500000|2020-11-27 05:05:00|88686.7|88636.7|88689.4|88639.4|88706.6|88656.6|88684.3|88634.3|1431
1606453800000|2020-11-27 05:10:00|88688.8|88638.8|88700.5|88650.5|88707.8|88657.8|88686.1|88636.1|1124
1606454100000|2020-11-27 05:15:00|88701.3|88651.3|88697.7|88647.7|88708.5|88658.5|88690.6|88640.6|1276
1606454400000|2020-11-27 05:20:00|88697.2|88647.2|88692.5|88642.5|88709.1|88659.1|88691.5|88641.5|1612
1606454700000|2020-11-27 05:25:00|88692.7|88642.7|88682.8|88632.8|88702.6|88652.6|88680.9|88630.9|1172
1606455000000|2020-11-27 05:30:00|88683|88633|88687.8|88637.8|88698.4|88648.4|88677.4|88627.4|1115
1606455300000|2020-11-27 05:35:00|88688.2|88638.2|88689.7|88639.7|88703.1|88653.1|88684.8|88634.8|924
1606455600000|2020-11-27 05:40:00|88689.6|88639.6|88680.9|88630.9|88710|88660|88679.7|88629.7|1043
1606455900000|2020-11-27 05:45:00|88681|88631|88673.5|88623.5|88693.6|88643.6|88662.4|88612.4|957
1606456200000|2020-11-27 05:50:00|88669.3|88619.3|88654.5|88604.5|88676.6|88626.6|88653.7|88603.7|1013
1606456500000|2020-11-27 05:55:00|88655.5|88605.5|88623.1|88573.1|88671.9|88621.9|88612.8|88562.8|1466
1606456800000|2020-11-27 06:00:00|88623.9|88573.9|88624.8|88574.8|88630.4|88580.4|88611.7|88561.7|1224
1606457100000|2020-11-27 06:05:00|88625.4|88575.4|88603.2|88553.2|88625.5|88575.5|88601.1|88551.1|572
1606457400000|2020-11-27 06:10:00|88603.7|88553.7|88622.4|88572.4|88622.7|88572.7|88584.2|88534.2|718
1606457700000|2020-11-27 06:15:00|88617.9|88567.9|88604|88554|88624.7|88574.7|88598|88548|648
1606458000000|2020-11-27 06:20:00|88604.2|88554.2|88602.3|88552.3|88616.8|88566.8|88595.1|88545.1|666
1606458300000|2020-11-27 06:25:00|88603.5|88553.5|88641.4|88591.4|88645|88595|88601.5|88551.5|850
1606458600000|2020-11-27 06:30:00|88642.1|88592.1|88631.7|88581.7|88647.7|88597.7|88630.5|88580.5|800
1606458900000|2020-11-27 06:35:00|88631.2|88581.2|88619.3|88569.3|88635.9|88585.9|88611.8|88561.8|645
1606459200000|2020-11-27 06:40:00|88618.5|88568.5|88614.4|88564.4|88623.5|88573.5|88604.9|88554.9|745
1606459500000|2020-11-27 06:45:00|88614.2|88564.2|88639.8|88589.8|88665.3|88615.3|88609.2|88559.2|729
1606459800000|2020-11-27 06:50:00|88638.6|88588.6|88607.1|88557.1|88643.5|88593.5|88564.1|88514.1|1420
1606460100000|2020-11-27 06:55:00|88606.6|88556.6|88601.7|88551.7|88622.5|88572.5|88565.3|88515.3|1363
1606460400000|2020-11-27 07:00:00|88602.7|88552.7|88600.8|88550.8|88629.1|88579.1|88570.7|88520.7|962
1606460700000|2020-11-27 07:05:00|88600.7|88550.7|88641.4|88591.4|88664.2|88614.2|88597.3|88547.3|897
1606461000000|2020-11-27 07:10:00|88641.7|88591.7|88624|88574|88642.6|88592.8|88610.3|88567.6|847
1606461300000|2020-11-27 07:15:00|88623|88573|88590.4|88540.4|88623|88577.6|88571.8|88521.8|867
1606461600000|2020-11-27 07:20:00|88590.5|88540.5|88588.1|88538.1|88605.9|88567.2|88572.5|88526.3|932
1606461900000|2020-11-27 07:25:00|88587.8|88537.8|88578.8|88553.8|88610.9|88572.8|88568.4|88526.9|860
1606462200000|2020-11-27 07:30:00|88588.7|88538.7|88606.2|88556.2|88626.6|88585.9|88572.6|88530.6|1163
1606462500000|2020-11-27 07:35:00|88608.6|88558.6|88582.2|88557.2|88627.4|88591.8|88569.8|88525.8|1315
1606462800000|2020-11-27 07:40:00|88582.3|88557.3|88603.9|88553.9|88612.2|88573.8|88563.2|88522.1|1082
1606463100000|2020-11-27 07:45:00|88607.7|88557.7|88580.9|88530.9|88609.7|88574.2|88568.2|88526.5|1413
1606463400000|2020-11-27 07:50:00|88580.8|88530.8|88535.7|88510.7|88592.1|88557.4|88526.7|88494.6|1426
1606463700000|2020-11-27 07:55:00|88533.9|88508.9|88559.1|88509.1|88577.4|88542.6|88519.5|88482.6|1323
1606464000000|2020-11-27 08:00:00|88544.7|88519.7|88529.1|88504.1|88585|88535|88501.4|88458.1|1639
1606464300000|2020-11-27 08:05:00|88529.4|88504.4|88471.8|88446.8|88540.6|88508.1|88440.8|88402.2|1574
1606464600000|2020-11-27 08:10:00|88472.8|88447.8|88489.3|88439.3|88505.5|88468|88459.3|88421.6|1526
1606464900000|2020-11-27 08:15:00|88490.1|88440.1|88544.2|88519.2|88556.1|88520.9|88479.1|88440.1|1365
1606465200000|2020-11-27 08:20:00|88545.7|88520.7|88524.8|88499.8|88567.5|88529|88485.6|88445.7|1307
1606465500000|2020-11-27 08:25:00|88524.7|88499.7|88527.8|88477.8|88545.8|88501.5|88494.2|88455.7|1250
1606465800000|2020-11-27 08:30:00|88528.2|88478.2|88545.6|88495.6|88579|88529|88522.6|88472.6|1488
1606466100000|2020-11-27 08:35:00|88545.7|88495.7|88512.2|88487.2|88546.9|88509.7|88502.3|88477.3|1201
1606466400000|2020-11-27 08:40:00|88512.7|88487.7|88455.9|88430.9|88515.3|88490.3|88447.8|88406.9|1138
1606466700000|2020-11-27 08:45:00|88455.1|88430.1|88429.6|88379.6|88470.9|88445.9|88397.2|88354.8|1296
1606467000000|2020-11-27 08:50:00|88428|88378|88422.5|88372.5|88441.5|88398.8|88398.1|88358.7|1300
1606467300000|2020-11-27 08:55:00|88420.9|88370.9|88454.4|88404.4|88482.5|88406.3|88413.7|88354.7|1214
1606467600000|2020-11-27 09:00:00|88454|88404|88445.9|88395.9|88500.9|88412.1|88417.7|88349|1453
1606467900000|2020-11-27 09:05:00|88444.9|88394.9|88536.2|88486.2|88538.6|88488.6|88444.9|88394.9|1453
1606468200000|2020-11-27 09:10:00|88540.4|88490.4|88562.1|88537.1|88574.5|88539.5|88531.3|88481.3|1239
1606468500000|2020-11-27 09:15:00|88561.5|88536.5|88575.3|88525.3|88576|88537.1|88522.6|88479.4|1147
1606468800000|2020-11-27 09:20:00|88575.6|88525.6|88530.6|88505.6|88585|88537|88507.7|88467.2|1019
1606469100000|2020-11-27 09:25:00|88530|88505|88563.5|88513.5|88584.4|88539.6|88490.9|88453.1|1233
1606469400000|2020-11-27 09:30:00|88562.7|88512.7|88585.6|88560.6|88626.9|88588.5|88545.3|88509.2|1258
1606469700000|2020-11-27 09:35:00|88585.5|88560.5|88622.4|88597.4|88633.6|88599.4|88580|88531.3|1238
1606470000000|2020-11-27 09:40:00|88622.5|88597.5|88617.7|88567.7|88637.1|88605.1|88586.2|88548.5|1291
1606470300000|2020-11-27 09:45:00|88617.9|88567.9|88631.2|88606.2|88643.1|88614.1|88598.9|88557.2|1003
1606470600000|2020-11-27 09:50:00|88630.3|88605.3|88630.6|88605.6|88671.7|88639.7|88628.4|88590.7|1194
1606470900000|2020-11-27 09:55:00|88642|88592|88631.1|88606.1|88675.3|88636.7|88624.3|88586.2|1236
1606471200000|2020-11-27 10:00:00|88633.1|88608.1|88643.5|88618.5|88670|88629.8|88623.6|88592.2|1078
1606471500000|2020-11-27 10:05:00|88643.7|88618.7|88649.4|88624.4|88677|88630.4|88619.2|88580.5|1102
1606471800000|2020-11-27 10:10:00|88650.2|88625.2|88594.8|88569.8|88655.7|88625.6|88593.4|88555.8|1026
1606472100000|2020-11-27 10:15:00|88595.8|88570.8|88631.8|88581.8|88665.8|88628.5|88595.6|88565.7|1095
1606472400000|2020-11-27 10:20:00|88631.9|88581.9|88652.1|88602.1|88669.6|88631.5|88624|88574|1035
1606472700000|2020-11-27 10:25:00|88652.3|88602.3|88684.5|88634.5|88703.8|88659.9|88639.3|88598.5|1246
1606473000000|2020-11-27 10:30:00|88685.1|88635.1|88614.5|88564.5|88685.3|88635.3|88606.6|88563.9|1181
1606473300000|2020-11-27 10:35:00|88614.3|88564.3|88598.7|88548.7|88626.3|88586|88589.3|88546.9|1120
1606473600000|2020-11-27 10:40:00|88598.4|88548.4|88587.9|88537.9|88605.2|88570.7|88554|88515.3|1128
1606473900000|2020-11-27 10:45:00|88587.6|88537.6|88568.7|88518.7|88594.7|88553.4|88536|88498.7|958
1606474200000|2020-11-27 10:50:00|88567.9|88517.9|88549.9|88524.9|88589.7|88551.7|88535.4|88495.5|1157
1606474500000|2020-11-27 10:55:00|88550.4|88525.4|88583.3|88533.3|88602.3|88552.3|88545.5|88510.2|1182
1606474800000|2020-11-27 11:00:00|88584.2|88534.2|88574.3|88524.3|88587|88537|88537.2|88487.2|1210
1606475100000|2020-11-27 11:05:00|88573.7|88523.7|88547.5|88497.5|88591.4|88541.4|88541.9|88491.9|1254
1606475400000|2020-11-27 11:10:00|88547.9|88497.9|88549.9|88499.9|88561.1|88511.1|88535.8|88485.8|1164
1606475700000|2020-11-27 11:15:00|88549.4|88499.4|88567.3|88517.3|88572|88522|88531.3|88490.4|1202
1606476000000|2020-11-27 11:20:00|88567.4|88517.4|88565.9|88540.9|88579.7|88545.7|88537.3|88500.7|1030
1606476300000|2020-11-27 11:25:00|88566.1|88541.1|88570.8|88545.8|88595|88557.3|88558|88527.9|905
1606476600000|2020-11-27 11:30:00|88571|88546|88586.7|88561.7|88598|88564.4|88564.6|88530.7|792
1606476900000|2020-11-27 11:35:00|88586.4|88561.4|88690.7|88640.7|88701.4|88651.4|88586.4|88552.3|1506
1606477200000|2020-11-27 11:40:00|88692.6|88642.6|88665.8|88615.8|88693.9|88646.7|88635.4|88594.2|979
1606477500000|2020-11-27 11:45:00|88665.5|88615.5|88622.4|88597.4|88679.8|88629.8|88618.9|88576.8|1625
1606477800000|2020-11-27 11:50:00|88622.5|88597.5|88643.7|88618.7|88658.5|88620.9|88604.7|88566.9|1238
1606478100000|2020-11-27 11:55:00|88642.8|88617.8|88633.2|88608.2|88665.5|88628.6|88610.9|88577.3|1219
1606478400000|2020-11-27 12:00:00|88632|88607|88587.5|88562.5|88644.3|88609.7|88580.6|88552.3|1204
1606478700000|2020-11-27 12:05:00|88586.6|88561.6|88593.3|88568.3|88614.9|88581.5|88582.7|88546.6|1216
1606479000000|2020-11-27 12:10:00|88592.9|88567.9|88669.7|88619.7|88673.3|88623.3|88580.1|88555.1|1316
1606479300000|2020-11-27 12:15:00|88664.4|88614.4|88648.2|88623.2|88673.7|88647.2|88605.8|88576.6|1459
1606479600000|2020-11-27 12:20:00|88645.8|88620.8|88692.1|88667.1|88727|88682.5|88637.4|88603.8|1529
1606479900000|2020-11-27 12:25:00|88692.2|88667.2|88635.2|88610.2|88692.4|88667.4|88629.7|88596.6|1500
1606480200000|2020-11-27 12:30:00|88634.1|88609.1|88577|88552|88653.3|88615.5|88569.9|88536.6|1265
1606480500000|2020-11-27 12:35:00|88576.1|88551.1|88563.5|88538.5|88593|88561.3|88554.5|88529.5|1254
1606480800000|2020-11-27 12:40:00|88563.9|88538.9|88546.9|88521.9|88574.6|88549.6|88542.5|88512.2|1588
1606481100000|2020-11-27 12:45:00|88546.7|88521.7|88525.3|88500.3|88550.5|88522.4|88512.5|88476.1|1141
1606481400000|2020-11-27 12:50:00|88525.1|88500.1|88554.7|88529.7|88574.4|88531.1|88517.3|88485.5|1466
1606481700000|2020-11-27 12:55:00|88554.9|88529.9|88483.1|88458.1|88554.9|88529.9|88480.5|88455.5|1179
1606482000000|2020-11-27 13:00:00|88480.9|88455.9|88505.3|88455.3|88536|88494.4|88470.7|88445.7|1236
1606482300000|2020-11-27 13:05:00|88505.9|88455.9|88492.4|88467.4|88512.8|88478.6|88477.3|88443.2|1283
1606482600000|2020-11-27 13:10:00|88492.5|88467.5|88626.8|88576.8|88628.3|88578.3|88491.3|88463.5|1749
1606482900000|2020-11-27 13:15:00|88627|88577|88484.5|88459.5|88638.6|88588.6|88484.5|88455.1|1777
1606483200000|2020-11-27 13:20:00|88484.4|88459.4|88505.9|88455.9|88567.9|88517.9|88481.8|88450.9|1501
1606483500000|2020-11-27 13:25:00|88506.3|88456.3|88509.7|88459.7|88531.7|88481.7|88485|88444.5|1444
1606483800000|2020-11-27 13:30:00|88510|88460|88508.9|88483.9|88534.9|88492.6|88485.3|88435.3|1488
1606484100000|2020-11-27 13:35:00|88508.4|88483.4|88422.9|88397.9|88516.6|88484.8|88395.9|88353.5|1390
1606484400000|2020-11-27 13:40:00|88423.2|88398.2|88415|88390|88430.9|88399.8|88356.4|88306.4|1474
1606484700000|2020-11-27 13:45:00|88413.9|88388.9|88402|88352|88421.1|88388.9|88370.2|88330.4|1476
1606485000000|2020-11-27 13:50:00|88401.9|88351.9|88384.6|88359.6|88417.3|88374|88374.7|88335.2|1367
1606485300000|2020-11-27 13:55:00|88384.1|88359.1|88353.5|88328.5|88400.1|88369.7|88298.6|88248.6|1458
1606485600000|2020-11-27 14:00:00|88352.6|88327.6|88308.9|88258.9|88362.6|88328.3|88265.6|88227.6|1590
1606485900000|2020-11-27 14:05:00|88309.4|88259.4|88366.8|88316.8|88367.8|88317.8|88286.3|88247.3|1645
1606486200000|2020-11-27 14:10:00|88366.5|88316.5|88368.1|88318.1|88382.8|88332.8|88305.6|88267.4|1558
1606486500000|2020-11-27 14:15:00|88368.6|88318.6|88368.9|88318.9|88407.2|88361.1|88347.2|88303.4|1575
1606486800000|2020-11-27 14:20:00|88369.1|88319.1|88395.4|88345.4|88404.8|88356.9|88348.6|88310.3|1544
1606487100000|2020-11-27 14:25:00|88396.3|88346.3|88443|88393|88444.9|88394.9|88380.3|88337.9|1329
1606487400000|2020-11-27 14:30:00|88441.8|88391.8|88436.7|88386.7|88453.8|88418.2|88410.3|88362.1|1850
1606487700000|2020-11-27 14:35:00|88436.9|88386.9|88351.2|88301.2|88438|88388|88348.7|88298.7|1824
1606488000000|2020-11-27 14:40:00|88351.1|88301.1|88384.9|88334.9|88402.5|88359.3|88338|88298|1608
1606488300000|2020-11-27 14:45:00|88385.2|88335.2|88402.5|88352.5|88403.7|88353.7|88356.1|88317.8|1467
1606488600000|2020-11-27 14:50:00|88402.4|88352.4|88415|88365|88438.2|88394.8|88395.8|88345.8|1617
1606488900000|2020-11-27 14:55:00|88415.4|88365.4|88432.7|88382.7|88433.9|88398.5|88384.9|88340.8|1545
1606489200000|2020-11-27 15:00:00|88432.1|88382.1|88425.5|88375.5|88436.5|88399.4|88390.8|88347|1558
1606489500000|2020-11-27 15:05:00|88425.8|88375.8|88425.6|88400.6|88500|88455.2|88407.7|88364.6|1720
1606489800000|2020-11-27 15:10:00|88425.5|88400.5|88407|88357|88462.2|88427|88364.8|88322.9|1743
1606490100000|2020-11-27 15:15:00|88407.8|88357.8|88420|88370|88456.1|88417.7|88383.7|88341.4|1668
1606490400000|2020-11-27 15:20:00|88420.1|88370.1|88320.4|88295.4|88425.8|88383.7|88318.1|88283.3|1487
1606490700000|2020-11-27 15:25:00|88320.6|88295.6|88330.9|88280.9|88351|88301.9|88275.7|88236.9|1860
1606491000000|2020-11-27 15:30:00|88331|88281|88284.1|88234.1|88331|88281|88263.1|88213.1|1365
1606491300000|2020-11-27 15:35:00|88283.9|88233.9|88346.2|88296.2|88349.8|88300.9|88268.3|88218.3|1396
1606491600000|2020-11-27 15:40:00|88346.6|88296.6|88346.2|88296.2|88383.5|88343.2|88309.1|88276.2|1504
1606491900000|2020-11-27 15:45:00|88344.4|88294.4|88327.5|88302.5|88357.8|88307.8|88303.8|88271.9|1454
1606492200000|2020-11-27 15:50:00|88327.3|88302.3|88298.1|88273.1|88328.4|88303.4|88290.4|88260.5|1283
1606492500000|2020-11-27 15:55:00|88298.4|88273.4|88323.8|88298.8|88332.6|88305|88224.5|88190.2|1879
1606492800000|2020-11-27 16:00:00|88323.4|88298.4|88352.6|88302.6|88388.2|88342.2|88263.6|88227.7|1811
1606493100000|2020-11-27 16:05:00|88352.7|88302.7|88376.8|88351.8|88391.4|88356.4|88299.5|88255.9|1515
1606493400000|2020-11-27 16:10:00|88376|88351|88390.5|88340.5|88409.6|88359.6|88361.7|88334|1203
1606493700000|2020-11-27 16:15:00|88390.7|88340.7|88409.9|88359.9|88428.8|88378.8|88370.6|88336.2|1461
1606494000000|2020-11-27 16:20:00|88409.4|88359.4|88330.3|88280.3|88409.4|88359.4|88320.2|88279.6|1275
1606494300000|2020-11-27 16:25:00|88330.5|88280.5|88323.8|88273.8|88336.1|88294|88282.6|88233.9|1476
1606494600000|2020-11-27 16:30:00|88321.8|88271.8|88335.3|88310.3|88345.7|88311.5|88312|88264.7|1551
1606494900000|2020-11-27 16:35:00|88335.6|88310.6|88419.5|88369.5|88435.9|88385.9|88335.6|88297.6|1518
1606495200000|2020-11-27 16:40:00|88420|88370|88434.2|88384.2|88442.2|88392.2|88403.9|88353.9|1349
1606495500000|2020-11-27 16:45:00|88434.6|88384.6|88430.2|88380.2|88451.9|88401.9|88409.2|88359.2|1364
1606495800000|2020-11-27 16:50:00|88431|88381|88447.4|88397.4|88452.9|88402.9|88404.9|88364.9|1323
1606496100000|2020-11-27 16:55:00|88446.6|88396.6|88427.8|88377.8|88447.9|88397.9|88422.5|88372.5|1185
1606496400000|2020-11-27 17:00:00|88426.3|88376.3|88443.7|88393.7|88466.7|88416.7|88408.5|88372.6|1216
1606496700000|2020-11-27 17:05:00|88443.9|88393.9|88461.2|88411.2|88462.6|88417.7|88434.5|88392.3|948
1606497000000|2020-11-27 17:10:00|88461.3|88411.3|88503|88453|88512.6|88473.5|88432.5|88398.3|966
1606497300000|2020-11-27 17:15:00|88503.3|88453.3|88458.8|88408.8|88503.5|88460.5|88455.7|88405.7|1075
1606497600000|2020-11-27 17:20:00|88458.2|88408.2|88450.1|88400.1|88485.5|88446.9|88436.8|88399.9|1137
1606497900000|2020-11-27 17:25:00|88450.3|88400.3|88430.4|88380.4|88456|88406|88421.3|88371.3|956
1606498200000|2020-11-27 17:30:00|88430.6|88380.6|88450.5|88400.5|88462.1|88412.1|88429.6|88379.6|981
1606498500000|2020-11-27 17:35:00|88450.7|88400.7|88492.2|88442.2|88493.4|88443.4|88449.5|88399.5|1108
1606498800000|2020-11-27 17:40:00|88492.3|88442.3|88462.5|88412.5|88493.3|88443.3|88449.5|88399.5|1103
1606499100000|2020-11-27 17:45:00|88462.6|88412.6|88453.9|88403.9|88477.4|88427.4|88448.6|88398.6|1055
1606499400000|2020-11-27 17:50:00|88453.4|88403.4|88433.9|88383.9|88460.7|88410.7|88425.5|88375.5|891
1606499700000|2020-11-27 17:55:00|88433.8|88383.8|88432.9|88382.9|88455.7|88412.8|88427.6|88380.5|1075
1606500000000|2020-11-27 18:00:00|88432|88382|88465.2|88415.2|88466|88416|88427|88377|941
1606500300000|2020-11-27 18:05:00|88465.1|88415.1|88484.2|88434.2|88484.5|88443.8|88451.7|88409.2|763
1606500600000|2020-11-27 18:10:00|88484.7|88434.7|88514.8|88464.8|88518.4|88471.6|88463.7|88421|803
1606500900000|2020-11-27 18:15:00|88514.1|88464.1|88516.4|88466.4|88525.5|88489.9|88502.3|88454.6|1032
1606501200000|2020-11-27 18:20:00|88516.5|88466.5|88507.4|88457.4|88522.2|88472.2|88503.3|88453.3|644
1606501500000|2020-11-27 18:25:00|88507.8|88457.8|88495.8|88445.8|88515.5|88465.5|88482.3|88442.1|569
1606501800000|2020-11-27 18:30:00|88495.9|88445.9|88503.9|88453.9|88505.9|88464|88477.8|88440.8|592
1606502100000|2020-11-27 18:35:00|88504|88454|88500.1|88450.1|88513.5|88463.5|88495.6|88445.6|517
1606502400000|2020-11-27 18:40:00|88500|88450|88467.7|88417.7|88503.5|88453.5|88463.7|88413.7|727
1606502700000|2020-11-27 18:45:00|88468|88418|88470|88420|88479.4|88429.4|88465.5|88415.5|329
1606503000000|2020-11-27 18:50:00|88471|88421|88442.1|88392.1|88475.7|88425.7|88440.2|88390.2|320
1606503300000|2020-11-27 18:55:00|88441.9|88391.9|88403.7|88353.7|88453.5|88403.5|88369.3|88319.3|1005
1606503600000|2020-11-27 19:00:00|88400.8|88350.8|88419.2|88369.2|88457.6|88407.6|88380.5|88330.5|1336
1606503900000|2020-11-27 19:05:00|88425.9|88375.9|88390.2|88340.2|88427.5|88377.5|88383|88333|544
1606504200000|2020-11-27 19:10:00|88396.7|88346.7|88388.8|88338.8|88406.4|88356.4|88377|88327|336
1606504500000|2020-11-27 19:15:00|88390.5|88340.5|88385.1|88335.1|88390.5|88340.5|88370.9|88320.9|479
1606504800000|2020-11-27 19:20:00|88385.5|88335.5|88378.7|88328.7|88389.5|88339.5|88369.6|88319.6|558
1606505100000|2020-11-27 19:25:00|88381.2|88331.2|88372.8|88322.8|88381.5|88331.5|88355|88305|386
1606505400000|2020-11-27 19:30:00|88372|88322|88355.5|88305.5|88375.6|88325.6|88334|88284|423
1606505700000|2020-11-27 19:35:00|88369|88319|88358.6|88308.6|88375.5|88325.5|88347.8|88297.8|240
1606506000000|2020-11-27 19:40:00|88367.7|88317.7|88412.1|88362.1|88413.5|88363.5|88350.9|88300.9|464
1606506300000|2020-11-27 19:45:00|88409|88359|88369.7|88319.7|88411.6|88361.6|88324.5|88274.5|758
1606506600000|2020-11-27 19:50:00|88348.5|88298.5|88313.4|88263.4|88394.6|88344.6|88281.5|88231.5|677
1606506900000|2020-11-27 19:55:00|88314.1|88264.1|88315.4|88265.4|88424.4|88374.4|88272.2|88222.2|1267
1606507200000|2020-11-27 20:00:00|88315.6|88265.6|88324.9|88274.9|88447.5|88397.5|88294.9|88244.9|1191
1606507500000|2020-11-27 20:05:00|88312.9|88262.9|88389.7|88339.7|88400.4|88350.4|88279.5|88229.5|1037
1606507800000|2020-11-27 20:10:00|88390|88340|88405.2|88355.2|88416|88366|88353.7|88303.7|896
1606508100000|2020-11-27 20:15:00|88405|88355|88390.7|88340.7|88413.8|88363.8|88351.5|88301.5|866
1606508400000|2020-11-27 20:20:00|88392|88342|88385.3|88335.3|88409.8|88359.8|88370.9|88320.9|398
1606508700000|2020-11-27 20:25:00|88385.5|88335.5|88378.8|88328.8|88395.7|88345.7|88343|88293|527
1606509000000|2020-11-27 20:30:00|88380.5|88330.5|88372.2|88322.2|88404|88354|88350.2|88300.2|503
1606509300000|2020-11-27 20:35:00|88372.1|88322.1|88382|88332|88398.8|88348.8|88348.1|88298.1|318
1606509600000|2020-11-27 20:40:00|88379.5|88329.5|88352.1|88302.1|88406.7|88356.7|88330.5|88280.5|364
1606509900000|2020-11-27 20:45:00|88343.3|88293.3|88400|88350|88408.3|88358.3|88326|88276|347
1606510200000|2020-11-27 20:50:00|88404.4|88354.4|88375.7|88325.7|88404.4|88354.4|88309.3|88259.3|328
1606510500000|2020-11-27 20:55:00|88375.5|88325.5|88374.6|88324.6|88411.5|88361.5|88319.5|88269.5|563
1606510800000|2020-11-27 21:00:00|88374.7|88324.7|88304|88254|88428|88378|88297.2|88247.2|890
1606511100000|2020-11-27 21:05:00|88345|88295|88295.7|88245.7|88415.4|88365.4|88291.1|88241.1|375
1606511400000|2020-11-27 21:10:00|88297.4|88247.4|88299.4|88249.4|88443.2|88393.2|88296.2|88246.2|236
1606511700000|2020-11-27 21:15:00|88310|88260|88358.7|88308.7|88421.8|88371.8|88272.9|88222.9|325
1606512000000|2020-11-27 21:20:00|88358.5|88308.5|88384.1|88334.1|88453.6|88403.6|88355.3|88305.3|542
1606512300000|2020-11-27 21:25:00|88385.3|88335.3|88382|88332|88390|88340|88373.2|88323.2|240
1606512600000|2020-11-27 21:30:00|88381|88331|88392.8|88342.8|88506.9|88356.1|88232.1|88025.8|539
1606512900000|2020-11-27 21:35:00|88376.3|88326.3|88355|88305|88397.5|88347.5|88355|88305|295
1606513200000|2020-11-27 21:40:00|88354.9|88304.9|88385.3|88335.3|88435|88385|88351.1|88301.1|309
1606513500000|2020-11-27 21:45:00|88385.2|88335.2|88372.3|88322.3|88579|88378|88338.5|88232|410
1606513800000|2020-11-27 21:50:00|88371.9|88321.9|88349.2|88299.2|88508.3|88352.8|88342.3|88152|478
1606514100000|2020-11-27 21:55:00|88351.1|88301.1|88377.1|88327.1|88605.7|88365.3|88325.5|88112.9|326
1606683600000|2020-11-29 21:00:00|88652.9|88064.9|88652.9|88064.9|88755|88167|88652.9|88064.9|3
1606685400000|2020-11-29 21:30:00|88701.6|88113.6|88666.2|88097.3|88703.7|88115.7|88666.2|88097.3|3
1606685700000|2020-11-29 21:35:00|88691.9|88103.9|88666.2|88097.3|88693.4|88105.4|88660.5|88072.5|4
1606686600000|2020-11-29 21:50:00|88681.2|88093.2|88666.2|88097.3|88681.2|88097.3|88666.2|88093.2|2
1606686900000|2020-11-29 21:55:00|88681.2|88093.2|88666.2|88097.3|88682.7|88097.3|88666.2|88093.2|5
1606687200000|2020-11-29 22:00:00|88717.9|88129.9|88666.2|88097.3|88717.9|88129.9|88666.2|88097.3|2
1606687500000|2020-11-29 22:05:00|88675.2|88087.2|88680.5|88112.5|88771.7|88183.7|88647.5|88059.5|95
1606687800000|2020-11-29 22:10:00|88678|88115|88666.8|88103.8|88707.4|88144.4|88623.5|88060.5|91
1606688100000|2020-11-29 22:15:00|88697.6|88134.6|88722|88159|88740.7|88177.7|88640.7|88077.7|94
1606688400000|2020-11-29 22:20:00|88712.5|88149.5|88654.7|88091.7|88731.8|88171.8|88617.6|88054.6|109
1606688700000|2020-11-29 22:25:00|88652.3|88089.3|88634.4|88085.7|88658.6|88095.6|88605.5|88042.5|81
1606689000000|2020-11-29 22:30:00|88678.4|88115.4|88594.6|88031.6|88678.4|88115.4|88594.5|88031.5|153
1606689300000|2020-11-29 22:35:00|88623.9|88062.5|88632.9|88069.9|88650.5|88087.5|88590.7|88027.7|127
1606689600000|2020-11-29 22:40:00|88614.1|88051.1|88646.6|88083.6|88657.1|88094.1|88584.3|88021.3|133
1606689900000|2020-11-29 22:45:00|88648.1|88085.1|88662.6|88099.6|88676.7|88113.7|88620.8|88076.3|139
1606690200000|2020-11-29 22:50:00|88662.3|88099.3|88628.2|88165.7|88714.7|88165.7|88620.8|88071.8|202
1606690500000|2020-11-29 22:55:00|88733|88170|88451.5|88072.1|88733|88170|88368.6|88042.4|383
1606690800000|2020-11-29 23:00:00|88457.7|88074.3|88412.3|88040.4|88457.7|88188.9|88375.9|88030.4|997
1606691100000|2020-11-29 23:05:00|88415.9|88045.2|88419.8|88084.9|88429.4|88111.1|88361.5|88026.7|1118
1606691400000|2020-11-29 23:10:00|88418.9|88084.8|88419.7|88108.2|88431.2|88195.6|88334.8|88056|1246
1606691700000|2020-11-29 23:15:00|88419.5|88093.5|88408.1|88089|88427.8|88110.4|88369.4|88053.3|1380
1606692000000|2020-11-29 23:20:00|88408.3|88089.1|88359.3|88107.6|88426.1|88112.4|88336.1|88017|1629
1606692300000|2020-11-29 23:25:00|88356.1|88109.6|88368.8|88078.6|88415.6|88109.6|88288.1|88023|1725
1606692600000|2020-11-29 23:30:00|88374.3|88072.7|88390.3|88071.8|88406.1|88124.3|88329.2|88016.6|1685
1606692900000|2020-11-29 23:35:00|88388.3|88072.3|88353.8|88031.5|88395.5|88115|88317.6|88014.2|1684
1606693200000|2020-11-29 23:40:00|88350.5|88027.7|88345.9|88101|88384.4|88128.7|88310.9|88022.1|1941
1606693500000|2020-11-29 23:45:00|88345.4|88100.7|88308.1|88145.1|88396.2|88199.8|88249.8|88050.4|1371
1606693800000|2020-11-29 23:50:00|88317.2|88136.2|88248.8|88198.8|88336.8|88218|88236.9|88103.6|1391
1606694100000|2020-11-29 23:55:00|88251.4|88201.4|88252.7|88202.7|88319.6|88218.6|88217.9|88111.8|1753
1606694400000|2020-11-30 00:00:00|88251.1|88201.1|88313.3|88263.3|88366.2|88299.2|88224.8|88103.5|1822
1606694700000|2020-11-30 00:05:00|88314.7|88264.7|88270.3|88220.3|88363.9|88269.8|88131.4|88045.1|1791
1606695000000|2020-11-30 00:10:00|88270.6|88220.6|88251.4|88201.4|88344|88263.3|88241.1|88150.5|2017
1606695300000|2020-11-30 00:15:00|88250.8|88200.8|88281.9|88231.9|88325|88251.2|88240.2|88187.8|1273
1606695600000|2020-11-30 00:20:00|88281.4|88231.4|88331.6|88281.6|88365.5|88312.1|88281.4|88217.5|1333
1606695900000|2020-11-30 00:25:00|88332.6|88282.6|88350|88300|88367.9|88317.9|88328|88278|1642
1606696200000|2020-11-30 00:30:00|88350.4|88300.4|88344.1|88294.1|88367.7|88317.7|88334|88284|1285
1606696500000|2020-11-30 00:35:00|88343.7|88293.7|88348|88298|88350.8|88300.8|88330.5|88280.5|1309
1606696800000|2020-11-30 00:40:00|88348.5|88298.5|88357.1|88307.1|88361.8|88311.8|88334.2|88284.2|1000
1606697100000|2020-11-30 00:45:00|88357.6|88307.6|88338.6|88288.6|88362.2|88312.2|88325|88275|1097
1606697400000|2020-11-30 00:50:00|88338.5|88288.5|88372.2|88322.2|88379|88329|88307.7|88257.7|1449
1606697700000|2020-11-30 00:55:00|88350.7|88300.7|88368.9|88318.9|88393.9|88343.9|88346.1|88296.1|1339
1606698000000|2020-11-30 01:00:00|88368.8|88318.8|88340.4|88290.4|88373.1|88323.1|88335.6|88285.6|1374
1606698300000|2020-11-30 01:05:00|88341.2|88291.2|88361.8|88311.8|88363|88313|88338.6|88288.6|951
1606698600000|2020-11-30 01:10:00|88361.1|88311.1|88357|88307|88380.3|88330.3|88347.8|88297.8|1171
1606698900000|2020-11-30 01:15:00|88357.2|88307.2|88382.6|88332.6|88383.3|88333.3|88349.8|88299.8|1050
1606699200000|2020-11-30 01:20:00|88382.3|88332.3|88382|88332|88387.1|88337.1|88372.9|88322.9|1293
1606699500000|2020-11-30 01:25:00|88381.6|88331.6|88377|88327|88382.8|88332.8|88365.7|88315.7|1183
1606699800000|2020-11-30 01:30:00|88377.1|88327.1|88368.9|88318.9|88380.4|88330.4|88357.6|88307.6|1366
1606700100000|2020-11-30 01:35:00|88369|88319|88362.3|88312.3|88375.9|88325.9|88351.5|88301.5|1129
1606700400000|2020-11-30 01:40:00|88360|88310|88353.7|88303.7|88368.9|88318.9|88340.3|88290.3|1132
1606700700000|2020-11-30 01:45:00|88353.8|88303.8|88359.4|88309.4|88370.4|88320.4|88346.7|88296.7|1137
1606701000000|2020-11-30 01:50:00|88359.9|88309.9|88364.5|88314.5|88378.4|88328.4|88350.6|88300.6|1292
1606701300000|2020-11-30 01:55:00|88366.2|88316.2|88338.9|88288.9|88372.5|88322.5|88332.7|88282.7|1261
1606701600000|2020-11-30 02:00:00|88340.9|88290.9|88350.4|88300.4|88372|88322|88337.1|88287.1|1260
1606701900000|2020-11-30 02:05:00|88349.8|88299.8|88378.6|88328.6|88378.6|88328.6|88345|88295|1114
1606702200000|2020-11-30 02:10:00|88378.5|88328.5|88376.1|88326.1|88386.4|88336.4|88369.1|88319.1|847
1606702500000|2020-11-30 02:15:00|88378.8|88328.8|88400.8|88350.8|88405.2|88355.2|88374.4|88327.3|677
1606702800000|2020-11-30 02:20:00|88400.4|88350.4|88379.7|88329.7|88402.1|88352.1|88366.1|88316.1|991
1606703100000|2020-11-30 02:25:00|88378.7|88328.7|88394.1|88344.1|88397.1|88347.1|88361.7|88311.7|976
1606703400000|2020-11-30 02:30:00|88393.9|88343.9|88382.1|88332.1|88399.7|88355.5|88378.1|88328.1|766
1606703700000|2020-11-30 02:35:00|88383.3|88333.3|88383.6|88333.6|88390.9|88340.9|88374.2|88324.2|1003
1606704000000|2020-11-30 02:40:00|88383.7|88333.7|88385.2|88335.2|88389.2|88339.2|88371.8|88321.8|1026
1606704300000|2020-11-30 02:45:00|88385.7|88335.7|88406.7|88356.7|88408|88358|88381.9|88331.9|887
1606704600000|2020-11-30 02:50:00|88406.9|88356.9|88428.4|88378.4|88428.4|88378.4|88403.6|88353.6|876
1606704900000|2020-11-30 02:55:00|88424.1|88374.1|88407.8|88357.8|88428.1|88378.1|88390.6|88340.6|1130
1606705200000|2020-11-30 03:00:00|88407.1|88357.1|88397.7|88347.7|88412.1|88362.1|88393.9|88343.9|1167
1606705500000|2020-11-30 03:05:00|88397.6|88347.6|88381|88331|88399.2|88349.2|88376.8|88326.8|1109
1606705800000|2020-11-30 03:10:00|88385|88335|88385.2|88335.2|88398.2|88348.2|88378.3|88328.3|864
1606706100000|2020-11-30 03:15:00|88384.8|88334.8|88374.3|88324.3|88390.3|88340.3|88366.9|88316.9|661
1606706400000|2020-11-30 03:20:00|88374.2|88324.2|88402.7|88352.7|88414.8|88364.8|88373.1|88323.1|779
1606706700000|2020-11-30 03:25:00|88401.7|88351.7|88429.3|88379.3|88432.1|88382.1|88397.2|88347.2|860
1606707000000|2020-11-30 03:30:00|88430.8|88380.8|88417.7|88367.7|88430.8|88380.8|88412.9|88362.9|788
1606707300000|2020-11-30 03:35:00|88417.9|88367.9|88433.6|88383.6|88434.8|88384.8|88414.9|88364.9|755
1606707600000|2020-11-30 03:40:00|88433.7|88383.7|88425.8|88375.8|88434.4|88384.4|88420.5|88370.5|844
1606707900000|2020-11-30 03:45:00|88424.7|88374.7|88434.5|88384.5|88436.3|88386.3|88418.7|88368.7|901
1606708200000|2020-11-30 03:50:00|88434.3|88384.3|88413|88363|88440.4|88390.4|88411.9|88361.9|991
1606708500000|2020-11-30 03:55:00|88412.7|88362.7|88430.2|88380.2|88437.9|88387.9|88409.1|88359.1|795
1606708800000|2020-11-30 04:00:00|88428.4|88378.4|88444.2|88394.2|88444.3|88394.3|88426.5|88376.5|533
1606709100000|2020-11-30 04:05:00|88444.6|88394.6|88494.8|88444.8|88509.6|88459.6|88443.3|88393.3|946
1606709400000|2020-11-30 04:10:00|88494.7|88444.7|88484.4|88434.4|88496.5|88446.5|88480.8|88430.8|641
1606709700000|2020-11-30 04:15:00|88484.1|88434.1|88479.6|88429.6|88494.4|88444.4|88476.7|88426.7|540
1606710000000|2020-11-30 04:20:00|88480.1|88430.1|88475.9|88425.9|88484.8|88434.8|88460.3|88410.3|762
1606710300000|2020-11-30 04:25:00|88476.4|88426.4|88477.2|88427.2|88490.9|88440.9|88470.8|88420.8|518
1606710600000|2020-11-30 04:30:00|88476.5|88426.5|88464.7|88414.7|88480.1|88430.1|88461.3|88411.3|704
1606710900000|2020-11-30 04:35:00|88464.6|88414.6|88477.7|88427.7|88482.8|88432.8|88462.1|88412.1|836
1606711200000|2020-11-30 04:40:00|88477.2|88427.2|88456.7|88406.7|88477.8|88427.8|88443.9|88393.9|888
1606711500000|2020-11-30 04:45:00|88456.4|88406.4|88446.3|88396.3|88468.2|88418.2|88440.7|88390.7|624
1606711800000|2020-11-30 04:50:00|88446.2|88396.2|88430.5|88380.5|88450.9|88400.9|88430.1|88380.1|776
1606712100000|2020-11-30 04:55:00|88430.7|88380.7|88451|88401|88456.7|88406.7|88429.3|88379.3|797
1606712400000|2020-11-30 05:00:00|88451.4|88401.4|88457.6|88407.6|88469.5|88419.5|88446.2|88396.2|682
1606712700000|2020-11-30 05:05:00|88456.1|88406.1|88479.8|88429.8|88486.3|88436.3|88445.6|88397.8|919
1606713000000|2020-11-30 05:10:00|88480|88430|88484.9|88434.9|88491.7|88441.7|88474.8|88424.8|987
1606713300000|2020-11-30 05:15:00|88484.8|88434.8|88483.1|88433.1|88496.1|88446.1|88479.1|88429.1|891
1606713600000|2020-11-30 05:20:00|88484.4|88434.4|88483|88433|88491.5|88441.5|88474.4|88424.4|878
1606713900000|2020-11-30 05:25:00|88482.6|88432.6|88477.7|88427.7|88491.4|88441.4|88476.8|88426.8|876
1606714200000|2020-11-30 05:30:00|88478.1|88428.1|88483|88433|88490.8|88440.8|88473.4|88423.4|918
1606714500000|2020-11-30 05:35:00|88482.5|88432.5|88471.1|88421.1|88485.9|88435.9|88462.9|88412.9|871
1606714800000|2020-11-30 05:40:00|88471.7|88421.7|88454.2|88404.2|88478.9|88428.9|88451|88401|872
1606715100000|2020-11-30 05:45:00|88454.6|88404.6|88456.3|88406.3|88474.1|88424.1|88447.3|88397.3|1013
1606715400000|2020-11-30 05:50:00|88456.4|88406.4|88447.7|88397.7|88465.7|88415.7|88445.3|88395.3|869
1606715700000|2020-11-30 05:55:00|88448.3|88398.3|88467.2|88417.2|88470|88420|88440|88390|911
1606716000000|2020-11-30 06:00:00|88467.4|88417.4|88452.3|88402.3|88468.4|88418.4|88441|88391|1032
1606716300000|2020-11-30 06:05:00|88453.8|88403.8|88440.8|88390.8|88458|88408|88434.4|88384.4|1084
1606716600000|2020-11-30 06:10:00|88438.2|88388.2|88444.8|88394.8|88452.5|88402.5|88432.4|88382.4|783
1606716900000|2020-11-30 06:15:00|88444.1|88394.1|88537.6|88487.6|88617.4|88567.4|88439.5|88389.5|1161
1606717200000|2020-11-30 06:20:00|88537.3|88487.3|88511.9|88461.9|88539.8|88489.8|88510.4|88460.4|799
1606717500000|2020-11-30 06:25:00|88512.1|88462.1|88509|88459|88518.2|88468.2|88506.7|88456.7|836
1606717800000|2020-11-30 06:30:00|88508.1|88458.1|88522.7|88472.7|88529.9|88479.9|88505.5|88455.5|866
1606718100000|2020-11-30 06:35:00|88523.4|88473.4|88529.7|88479.7|88544.7|88494.7|88520|88470|938
1606718400000|2020-11-30 06:40:00|88530|88480|88555.4|88505.4|88560.7|88510.7|88528.2|88478.2|894
1606718700000|2020-11-30 06:45:00|88555.2|88505.2|88552.1|88502.1|88570.8|88520.8|88544.2|88494.2|1070
1606719000000|2020-11-30 06:50:00|88551.8|88501.8|88572.6|88522.6|88576.5|88526.5|88547.9|88497.9|902
1606719300000|2020-11-30 06:55:00|88573.1|88523.1|88668.6|88618.6|88742.3|88692.3|88566.3|88516.3|1375
1606719600000|2020-11-30 07:00:00|88665|88615|88655.8|88605.8|88710.2|88660.2|88646.1|88596.1|1361
1606719900000|2020-11-30 07:05:00|88656.4|88606.4|88616.5|88566.5|88669|88619|88609.4|88559.4|1326
1606720200000|2020-11-30 07:10:00|88616.6|88566.6|88577.7|88527.7|88639.5|88589.5|88575.3|88525.3|1296
1606720500000|2020-11-30 07:15:00|88576.4|88526.4|88577.8|88527.8|88604.6|88554.6|88565.8|88515.8|1244
1606720800000|2020-11-30 07:20:00|88577.7|88527.7|88567.7|88517.7|88605.6|88555.6|88532.8|88482.8|1334
1606721100000|2020-11-30 07:25:00|88567.4|88517.4|88550.2|88500.2|88606.8|88556.8|88514.6|88474.7|1248
1606721400000|2020-11-30 07:30:00|88550.5|88500.5|88614.4|88589.4|88636.6|88601.8|88542.1|88500.5|1321
1606721700000|2020-11-30 07:35:00|88614.2|88589.2|88576.5|88526.5|88654.9|88625.1|88570.4|88524.6|1392
1606722000000|2020-11-30 07:40:00|88576.8|88526.8|88544.8|88519.8|88596.4|88568.7|88536.3|88497.7|1180
1606722300000|2020-11-30 07:45:00|88545.5|88520.5|88542.8|88517.8|88583.7|88549.2|88535.8|88502.8|1161
1606722600000|2020-11-30 07:50:00|88542.9|88517.9|88495.5|88470.5|88561.5|88536.5|88487.8|88452.6|1324
1606722900000|2020-11-30 07:55:00|88495.7|88470.7|88482.3|88432.3|88505.9|88470.9|88435.6|88394.2|1406
1606723200000|2020-11-30 08:00:00|88481.1|88431.1|88479.9|88429.9|88490.6|88446.4|88404.8|88354.8|1673
1606723500000|2020-11-30 08:05:00|88480.3|88430.3|88473.9|88423.9|88493|88451.3|88412.2|88387.2|1607
1606723800000|2020-11-30 08:10:00|88474.8|88424.8|88426.7|88401.7|88480.1|88439.5|88394.3|88344.3|1566
1606724100000|2020-11-30 08:15:00|88427.3|88402.3|88402.8|88377.8|88475.8|88427.1|88395.4|88352.3|1695
1606724400000|2020-11-30 08:20:00|88403.5|88378.5|88391.1|88366.1|88424.4|88382.1|88378.8|88342.7|1516
1606724700000|2020-11-30 08:25:00|88390.8|88365.8|88406.7|88381.7|88427.4|88392.5|88357.8|88322.3|1400
1606725000000|2020-11-30 08:30:00|88406.3|88381.3|88360.5|88335.5|88423.9|88393|88351.9|88317.5|1385
1606725300000|2020-11-30 08:35:00|88359.2|88334.2|88319.2|88294.2|88363.7|88338.7|88295.6|88263|1416
1606725600000|2020-11-30 08:40:00|88320.8|88295.8|88299.9|88274.9|88337.8|88306|88279.7|88242.6|1336
1606725900000|2020-11-30 08:45:00|88299|88274|88329.1|88304.1|88342.9|88313.3|88284.2|88250.7|1620
1606726200000|2020-11-30 08:50:00|88333.2|88308.2|88357.5|88332.5|88374.6|88336.7|88315.8|88288.3|1549
1606726500000|2020-11-30 08:55:00|88357.9|88332.9|88379.6|88329.6|88391.4|88352.1|88348.5|88310.6|1285
1606726800000|2020-11-30 09:00:00|88381.6|88331.6|88296|88271|88392.6|88344.2|88273.1|88226.3|1520
1606727100000|2020-11-30 09:05:00|88296.2|88271.2|88314.1|88289.1|88358.4|88312.6|88292.7|88256.4|1561
1606727400000|2020-11-30 09:10:00|88314.7|88289.7|88318.3|88268.3|88364.2|88330.9|88288.9|88250.8|1448
1606727700000|2020-11-30 09:15:00|88318.8|88268.8|88306.5|88281.5|88364.2|88331|88301.9|88258.8|1473
1606728000000|2020-11-30 09:20:00|88306.7|88281.7|88318.4|88293.4|88332.2|88307.2|88304|88279|1239
1606728300000|2020-11-30 09:25:00|88317.9|88292.9|88296.6|88271.6|88341.7|88305.5|88271.7|88236|1364
1606728600000|2020-11-30 09:30:00|88295.3|88270.3|88249|88224|88301|88271.9|88242|88217|1331
1606728900000|2020-11-30 09:35:00|88246.1|88221.1|88196.9|88171.9|88261.3|88233.3|88196.2|88162.4|1347
1606729200000|2020-11-30 09:40:00|88199.6|88174.6|88193.7|88168.7|88228.8|88202.3|88181.7|88143|1368
1606729500000|2020-11-30 09:45:00|88193.8|88168.8|88189.7|88164.7|88212.1|88184.2|88177.5|88146.2|1349
1606729800000|2020-11-30 09:50:00|88189.6|88164.6|88130.2|88105.2|88206|88181|88125.6|88091.2|1212
1606730100000|2020-11-30 09:55:00|88129.7|88104.7|88191.9|88141.9|88193.7|88143.7|88098.5|88055.9|1367
1606730400000|2020-11-30 10:00:00|88192.3|88142.3|88156.8|88131.8|88224.4|88186.8|88153.8|88116.7|1311
1606730700000|2020-11-30 10:05:00|88156.6|88131.6|88172.8|88147.8|88181.1|88156.1|88151.4|88113|1239
1606731000000|2020-11-30 10:10:00|88172.7|88147.7|88188.3|88163.3|88215.5|88171.7|88171.2|88140.7|1137
1606731300000|2020-11-30 10:15:00|88188.4|88163.4|88196.8|88171.8|88207.9|88173.1|88175.5|88142|1014
1606731600000|2020-11-30 10:20:00|88194.2|88169.2|88163.7|88138.7|88205.1|88172.6|88161.8|88124.1|1031
1606731900000|2020-11-30 10:25:00|88163.5|88138.5|88153.7|88128.7|88177.4|88140.1|88144.2|88109.3|930
1606732200000|2020-11-30 10:30:00|88154.1|88129.1|88144.6|88119.6|88172.6|88137.9|88133.9|88101.8|1042
1606732500000|2020-11-30 10:35:00|88143.8|88118.8|88103|88078|88158.3|88119.1|88077.4|88032.8|1391
1606732800000|2020-11-30 10:40:00|88104.7|88079.7|88133.3|88083.3|88133.5|88096.8|88103|88063.1|1467
1606733100000|2020-11-30 10:45:00|88132.4|88082.4|88075.3|88050.3|88138.5|88090.6|88060|88018.1|1257
1606733400000|2020-11-30 10:50:00|88074.6|88049.6|88073.4|88048.4|88080.1|88053.6|88014.5|87984.6|1288
1606733700000|2020-11-30 10:55:00|88073.2|88048.2|87984.9|87934.9|88077.7|88052.7|87984.4|87934.4|1226
1606734000000|2020-11-30 11:00:00|87985.3|87935.3|87898.2|87873.2|87996.6|87959|87894.5|87861.5|1276
1606734300000|2020-11-30 11:05:00|87898|87873|87878.3|87853.3|87914.9|87881.4|87857.5|87807.5|1146
1606734600000|2020-11-30 11:10:00|87878.2|87853.2|87893.3|87868.3|87901.8|87869.1|87850.4|87812.3|991
1606734900000|2020-11-30 11:15:00|87892.8|87867.8|87900.9|87875.9|87917.9|87892.9|87886.9|87853.2|1094
1606735200000|2020-11-30 11:20:00|87899.3|87874.3|87862.9|87837.9|87915.7|87880|87851|87813|1107
1606735500000|2020-11-30 11:25:00|87875.8|87825.8|87877.5|87852.5|87893.2|87857.9|87843.1|87808.1|945
1606735800000|2020-11-30 11:30:00|87877.6|87852.6|87879.1|87854.1|87905|87867.2|87854.1|87809.2|1178
1606736100000|2020-11-30 11:35:00|87879.7|87854.7|87937.4|87912.4|87956.4|87915.2|87877.7|87847|1184
1606736400000|2020-11-30 11:40:00|87939.6|87914.6|87946.5|87921.5|87972.1|87944.3|87938.2|87908.3|1096
1606736700000|2020-11-30 11:45:00|87947.6|87922.6|87929.9|87904.9|87948|87923|87917.2|87881.9|1017
1606737000000|2020-11-30 11:50:00|87929.8|87904.8|87978.4|87953.4|87979|87954|87927.7|87902.7|1117
1606737300000|2020-11-30 11:55:00|87980.5|87955.5|87958.5|87908.5|87980.5|87955.5|87956.8|87906.8|1070
1606737600000|2020-11-30 12:00:00|87956|87906|87963.3|87938.3|87978.9|87945.7|87929.2|87894.9|1589
1606737900000|2020-11-30 12:05:00|87964|87939|87973|87948|87979.8|87954.8|87929.3|87894.3|1519
1606738200000|2020-11-30 12:10:00|87973.1|87948.1|87967.8|87942.8|87996.2|87957.1|87950.2|87913.1|1634
1606738500000|2020-11-30 12:15:00|87968.4|87943.4|88014.8|87989.8|88030.3|88005.3|87968.4|87943.4|1439
1606738800000|2020-11-30 12:20:00|88016.3|87991.3|87963.8|87938.8|88018.8|87993.8|87944.4|87908.4|1302
1606739100000|2020-11-30 12:25:00|87964.2|87939.2|87961.4|87936.4|87970.3|87945.3|87933.7|87908.7|1289
1606739400000|2020-11-30 12:30:00|87961|87936|87991.3|87966.3|87998.4|87968.5|87916.7|87891.7|1448
1606739700000|2020-11-30 12:35:00|87991.1|87966.1|88042.7|88017.7|88067.6|88032|87978.8|87953.8|1650
1606740000000|2020-11-30 12:40:00|88042.5|88017.5|88071.1|88046.1|88072|88047|88034.9|87999.5|1384
1606740300000|2020-11-30 12:45:00|88072.2|88047.2|88128.8|88103.8|88159.3|88124.4|88069.6|88044.6|1404
1606740600000|2020-11-30 12:50:00|88128.4|88103.4|88158.9|88133.9|88212.5|88175.5|88127.7|88102.7|1446
1606740900000|2020-11-30 12:55:00|88158.3|88133.3|88222.1|88172.1|88232.9|88195|88153.2|88128.2|1343
1606741200000|2020-11-30 13:00:00|88222.5|88172.5|88260.8|88235.8|88286.6|88251.5|88216.9|88169.9|1637
1606741500000|2020-11-30 13:05:00|88260.5|88235.5|88210.2|88185.2|88260.7|88235.7|88202.5|88177.5|1377
1606741800000|2020-11-30 13:10:00|88210.7|88185.7|88169.3|88144.3|88211.3|88186.3|88160.7|88132.3|1265
1606742100000|2020-11-30 13:15:00|88169|88144|88109.8|88084.8|88170.2|88145.2|88103|88067.9|1474
1606742400000|2020-11-30 13:20:00|88110.1|88085.1|88129.3|88104.3|88181.5|88146.3|88086.3|88052|1692
1606742700000|2020-11-30 13:25:00|88129.5|88104.5|88109.3|88084.3|88164.5|88134.2|88108.9|88077.5|1485
1606743000000|2020-11-30 13:30:00|88109.5|88084.5|88097.1|88072.1|88118.4|88093.4|88074.8|88049.8|1229
1606743300000|2020-11-30 13:35:00|88097.6|88072.6|88156.8|88131.8|88182.6|88146.1|88080.6|88055.6|1416
1606743600000|2020-11-30 13:40:00|88155.9|88130.9|88114.4|88089.4|88163.3|88138.3|88114.4|88089.4|1293
1606743900000|2020-11-30 13:45:00|88112.8|88087.8|88113.8|88088.8|88139.7|88106.5|88080.7|88055.7|1516
1606744200000|2020-11-30 13:50:00|88113.6|88088.6|88065.6|88040.6|88142.7|88117.7|88064.5|88039.5|1499
1606744500000|2020-11-30 13:55:00|88062.1|88037.1|88020.3|87995.3|88069.2|88044.2|88019.2|87994.2|1422
1606744800000|2020-11-30 14:00:00|88021.7|87996.7|87948.3|87923.3|88038.5|88013.5|87944|87919|1671
1606745100000|2020-11-30 14:05:00|87948.4|87923.4|87925.2|87900.2|87949|87924|87871.9|87846.9|1595
1606745400000|2020-11-30 14:10:00|87925.1|87900.1|87988.8|87963.8|88011.5|87986.5|87920.4|87893.1|1597
1606745700000|2020-11-30 14:15:00|87988.7|87963.7|88004.1|87979.1|88052.8|88004.4|87951|87920.3|1619
1606746000000|2020-11-30 14:20:00|88004.4|87979.4|88040.6|88015.6|88046.1|88018.8|87996.9|87964.7|1649
1606746300000|2020-11-30 14:25:00|88040.5|88015.5|88023.4|87998.4|88066.8|88031.4|88013.2|87983.6|1429
1606746600000|2020-11-30 14:30:00|88023.5|87998.5|88180.4|88155.4|88216.3|88182.5|87974.4|87938.5|1717
1606746900000|2020-11-30 14:35:00|88178.2|88153.2|88071.5|88021.5|88189.4|88153.2|88069.1|88019.1|1862
1606747200000|2020-11-30 14:40:00|88071.3|88021.3|88114.7|88064.7|88128|88082.1|87995.1|87945.1|1804
1606747500000|2020-11-30 14:45:00|88111|88061|88109.5|88059.5|88141.3|88091.3|88043.8|87993.8|1981
1606747800000|2020-11-30 14:50:00|88111.5|88061.5|88064.7|88039.7|88111.6|88068.4|88038.4|87996.1|1803
1606748100000|2020-11-30 14:55:00|88065.3|88040.3|88064.8|88014.8|88076.1|88040.3|87991.9|87942.1|1708
1606748400000|2020-11-30 15:00:00|88064.7|88014.7|88026.8|88001.8|88109.3|88070.1|87995.6|87960.7|1914
1606748700000|2020-11-30 15:05:00|88027.3|88002.3|88143.9|88118.9|88248.3|88198.3|88025.1|87978.1|2066
1606749000000|2020-11-30 15:10:00|88143.7|88118.7|88036.8|88011.8|88149|88124|88023.3|87998.3|1783
1606749300000|2020-11-30 15:15:00|88038.9|88013.9|88053.8|88028.8|88081|88043.7|87995.5|87956.2|1813
1606749600000|2020-11-30 15:20:00|88053.4|88028.4|88024.6|87999.6|88078.5|88045.5|88000.2|87966.6|1772
1606749900000|2020-11-30 15:25:00|88024.1|87999.1|88110.6|88060.6|88110.8|88075.1|87988.8|87954|1870
1606750200000|2020-11-30 15:30:00|88110.9|88060.9|88276.1|88251.1|88298.4|88254|88081.4|88040.4|1992
1606750500000|2020-11-30 15:35:00|88275.7|88250.7|88378|88353|88404.1|88370.4|88272.4|88243.8|2002
1606750800000|2020-11-30 15:40:00|88377.9|88352.9|88456.7|88431.7|88459.7|88434.7|88341|88302.6|1923
1606751100000|2020-11-30 15:45:00|88454.1|88429.1|88557.7|88507.7|88587.7|88558.9|88453.7|88428.7|2205
1606751400000|2020-11-30 15:50:00|88558.1|88508.1|88523.6|88473.6|88608.2|88568.1|88495.7|88457|2137
1606751700000|2020-11-30 15:55:00|88523.5|88473.5|88549.5|88524.5|88655|88615.5|88499.6|88460.7|2244
1606752000000|2020-11-30 16:00:00|88550.4|88525.4|88645.5|88595.5|88669.6|88636.8|88544|88514.6|2243
1606752300000|2020-11-30 16:05:00|88645.6|88595.6|88710.9|88660.9|88777|88727|88626|88586.5|2156
1606752600000|2020-11-30 16:10:00|88710.1|88660.1|88633.9|88583.9|88710.4|88672|88592.4|88550.3|1970
1606752900000|2020-11-30 16:15:00|88621.8|88596.8|88705.3|88680.3|88729.7|88691.4|88601.9|88559.9|1963
1606753200000|2020-11-30 16:20:00|88704.6|88679.6|88672.8|88622.8|88728.6|88694.8|88623.7|88587.7|1814
1606753500000|2020-11-30 16:25:00|88673.2|88623.2|88863.7|88838.7|88879.4|88842|88673.1|88623.1|1869
1606753800000|2020-11-30 16:30:00|88861.9|88836.9|88929.3|88879.3|88932.6|88882.6|88846.8|88796.8|1759
1606754100000|2020-11-30 16:35:00|88928.8|88878.8|88780.7|88730.7|88928.8|88878.8|88724.9|88674.9|1751
1606754400000|2020-11-30 16:40:00|88780.5|88730.5|88793.9|88743.9|88810.3|88760.3|88738.7|88688.7|1583
1606754700000|2020-11-30 16:45:00|88793|88743|88790.8|88740.8|88820.8|88773.6|88722.4|88680.1|1759
1606755000000|2020-11-30 16:50:00|88790.3|88740.3|88804.3|88754.3|88814.3|88764.3|88762.4|88719.3|1486
1606755300000|2020-11-30 16:55:00|88806.8|88756.8|88817.3|88767.3|88829.4|88781.7|88758.8|88729.6|1588
1606755600000|2020-11-30 17:00:00|88820.1|88770.1|88750.3|88700.3|88821.8|88772.8|88750|88700|1430
1606755900000|2020-11-30 17:05:00|88746.3|88696.3|88742.4|88692.4|88781.5|88731.5|88714.4|88664.4|1696
1606756200000|2020-11-30 17:10:00|88743|88693|88697.5|88647.5|88758.6|88720|88695.3|88645.3|1308
1606756500000|2020-11-30 17:15:00|88698.2|88648.2|88677|88652|88702.3|88658.9|88658.8|88615|1363
1606756800000|2020-11-30 17:20:00|88677.4|88652.4|88719.7|88669.7|88764.6|88714.6|88675.3|88650.3|1421
1606757100000|2020-11-30 17:25:00|88716.7|88666.7|88724.1|88674.1|88730.4|88680.4|88687.6|88637.6|1357
1606757400000|2020-11-30 17:30:00|88722.9|88672.9|88735.8|88685.8|88756.7|88706.7|88720.4|88670.4|1298
1606757700000|2020-11-30 17:35:00|88736|88686|88763.7|88713.7|88786.1|88736.1|88702.7|88652.7|1366
1606758000000|2020-11-30 17:40:00|88764|88714|88802.7|88752.7|88811|88761|88746|88696|1453
1606758300000|2020-11-30 17:45:00|88802.1|88752.1|88800.2|88750.2|88809.6|88759.6|88783.3|88733.3|1244
1606758600000|2020-11-30 17:50:00|88800.1|88750.1|88776.6|88726.6|88804.8|88754.8|88769.5|88719.5|1357
1606758900000|2020-11-30 17:55:00|88777.6|88727.6|88702.8|88652.8|88785|88737.1|88698.9|88648.9|1351
1606759200000|2020-11-30 18:00:00|88703.6|88653.6|88672.7|88622.7|88705|88664.1|88657.9|88607.9|1292
1606759500000|2020-11-30 18:05:00|88672.9|88622.9|88697.5|88647.5|88699.4|88649.4|88669.5|88619.5|1208
1606759800000|2020-11-30 18:10:00|88697.3|88647.3|88730.4|88680.4|88731.3|88681.3|88697.3|88647.3|1219
1606760100000|2020-11-30 18:15:00|88730.7|88680.7|88778.5|88728.5|88792.1|88742.1|88725.7|88675.7|1177
1606760400000|2020-11-30 18:20:00|88777.9|88727.9|88756.4|88706.4|88783.5|88733.5|88754.7|88704.7|1031
1606760700000|2020-11-30 18:25:00|88756.2|88706.2|88720.1|88670.1|88759.7|88709.7|88704.4|88654.4|892
1606761000000|2020-11-30 18:30:00|88720.2|88670.2|88757.5|88707.5|88764.1|88714.1|88718.3|88668.3|949
1606761300000|2020-11-30 18:35:00|88757.6|88707.6|88755|88705|88761.3|88721.4|88740.5|88690.8|797
1606761600000|2020-11-30 18:40:00|88755.9|88705.9|88724.3|88674.3|88758.1|88721.1|88720.3|88670.3|758
1606761900000|2020-11-30 18:45:00|88725.2|88675.2|88719.8|88669.8|88743.9|88693.9|88718.9|88668.9|912
1606762200000|2020-11-30 18:50:00|88719.5|88669.5|88741.2|88691.2|88745.8|88696.6|88708.2|88661.1|829
1606762500000|2020-11-30 18:55:00|88743.4|88693.4|88746.7|88721.7|88770.8|88722.3|88728.8|88689.5|960
1606762800000|2020-11-30 19:00:00|88747|88722|88787.6|88737.6|88799.5|88749.5|88745.6|88709.2|1359
1606763100000|2020-11-30 19:05:00|88788.3|88738.3|88819|88769|88824.9|88774.9|88786.2|88736.2|1073
1606763400000|2020-11-30 19:10:00|88819.3|88769.3|88812|88762|88827.7|88777.7|88809.5|88759.5|946
1606763700000|2020-11-30 19:15:00|88811.9|88761.9|88796.6|88771.6|88816.3|88776.8|88794.4|88755.8|718
1606764000000|2020-11-30 19:20:00|88796.5|88771.5|88799.6|88749.6|88815.7|88778.8|88788.2|88738.2|989
1606764300000|2020-11-30 19:25:00|88799.4|88749.4|88780.4|88730.4|88801.5|88751.5|88758.9|88708.9|1026
1606764600000|2020-11-30 19:30:00|88780.1|88730.1|88774.2|88724.2|88782.6|88736.4|88759.6|88714|908
1606764900000|2020-11-30 19:35:00|88774.6|88724.6|88768.5|88718.5|88774.6|88724.6|88756.9|88706.9|1133
1606765200000|2020-11-30 19:40:00|88769.2|88719.2|88778.5|88728.5|88781.3|88731.3|88762.9|88712.9|1106
1606765500000|2020-11-30 19:45:00|88778.7|88728.7|88781.6|88731.6|88785.4|88744.3|88766.4|88716.4|902
1606765800000|2020-11-30 19:50:00|88781|88731|88776.9|88726.9|88798.7|88748.7|88753.9|88703.9|1069
1606766100000|2020-11-30 19:55:00|88777.2|88727.2|88715.2|88665.2|88778|88728|88714.5|88664.5|1267
1606766400000|2020-11-30 20:00:00|88713.7|88663.7|88758.8|88708.8|88761.6|88711.6|88713.7|88663.7|1202
1606766700000|2020-11-30 20:05:00|88757.1|88707.1|88780.7|88730.7|88781.5|88731.5|88752.8|88702.8|845
1606767000000|2020-11-30 20:10:00|88780.8|88730.8|88851.5|88801.5|88860.6|88810.6|88778.6|88728.6|1143
1606767300000|2020-11-30 20:15:00|88851.4|88801.4|88863.5|88813.5|88873.7|88823.7|88844.2|88794.2|1048
1606767600000|2020-11-30 20:20:00|88863.3|88813.3|88834|88784|88869.4|88825.1|88830.7|88781.7|925
1606767900000|2020-11-30 20:25:00|88833.6|88783.6|88864.3|88814.3|88873.3|88823.3|88831.9|88781.9|1235
1606768200000|2020-11-30 20:30:00|88864.1|88814.1|88886.4|88836.4|88889.1|88839.1|88842.4|88792.4|923
1606768500000|2020-11-30 20:35:00|88885.1|88835.1|88871.3|88821.3|88914.6|88864.6|88867.1|88817.1|1205
1606768800000|2020-11-30 20:40:00|88871.6|88821.6|88905.6|88880.6|88921.5|88883.2|88861.2|88814.6|995
1606769100000|2020-11-30 20:45:00|88914.9|88864.9|88948.5|88898.5|88953.4|88903.4|88895.5|88860.4|921
1606769400000|2020-11-30 20:50:00|88948.4|88898.4|88948.3|88898.3|88950.4|88900.4|88931.7|88881.7|1103
1606769700000|2020-11-30 20:55:00|88947.4|88897.4|88986|88961|89003.5|88962.9|88947.4|88897.4|1318
1606770000000|2020-11-30 21:00:00|88983.5|88958.5|88965.9|88915.9|89015.1|88965.1|88960.8|88910.8|1331
1606770300000|2020-11-30 21:05:00|88966|88916|88963.1|88913.1|88973.3|88927.9|88952.3|88909.5|1040
1606770600000|2020-11-30 21:10:00|88963.2|88913.2|88962.5|88912.5|88972.6|88922.6|88959.3|88909.3|1187
1606770900000|2020-11-30 21:15:00|88965.3|88915.3|88988.6|88938.6|88990.6|88940.6|88960.3|88910.3|813
1606771200000|2020-11-30 21:20:00|88989|88939|88977.4|88927.4|88989.5|88939.5|88966.6|88916.6|830
1606771500000|2020-11-30 21:25:00|88972.6|88922.6|89002.5|88952.5|89003.3|88953.3|88972.5|88922.5|900
1606771800000|2020-11-30 21:30:00|89003.5|88953.5|89019.6|88969.6|89020.9|88970.9|88992.7|88942.7|902
1606772100000|2020-11-30 21:35:00|89019.2|88969.2|88994.6|88944.6|89027.1|88977.1|88985.7|88935.7|907
1606772400000|2020-11-30 21:40:00|88994|88944|89048.7|88998.7|89055|89005|88992|88942|813
1606772700000|2020-11-30 21:45:00|89048|88998|89041.4|88991.4|89074.7|89024.7|89033.6|88983.6|1252
1606773000000|2020-11-30 21:50:00|89039|88989|89033|88983|89048.3|88998.3|89031.4|88981.4|820
1606773300000|2020-11-30 21:55:00|89032.6|88982.6|89237.6|88674.6|89336.6|89001.7|88987.1|88648.8|1282
1606773600000|2020-11-30 22:00:00|89232.5|88669.5|89305.2|88742.2|89342.8|88779.8|89200.3|88655|58
1606773900000|2020-11-30 22:05:00|89257.9|88694.9|89239.8|88813.2|89303.9|88846.2|89199.9|88636.9|257
1606774200000|2020-11-30 22:10:00|89239.6|88809|89222.5|88788.7|89349.3|88848.1|89183.9|88630.6|333
1606774500000|2020-11-30 22:15:00|89229.7|88806.9|89221.3|88779.8|89309.1|88860|89214.6|88767.9|282
1606774800000|2020-11-30 22:20:00|89271.2|88827.8|89199|88727.9|89315.9|88888|89188|88727.9|255
1606775100000|2020-11-30 22:25:00|89197.7|88728.4|89243.8|88784.3|89323.6|88854.3|89184|88707|352
1606775400000|2020-11-30 22:30:00|89237.9|88769.6|89224.5|88795.6|89295.7|88860.5|89168.4|88746.1|229
1606775700000|2020-11-30 22:35:00|89224.9|88797.9|89208.2|88783.7|89306.1|88887.3|89185|88775.1|248
1606776000000|2020-11-30 22:40:00|89202.5|88788|89230.1|88826.3|89286.3|88850.1|89180.7|88764.8|325
1606776300000|2020-11-30 22:45:00|89233.9|88837.9|89201.5|88754.1|89264.3|88919.9|89169.8|88754.1|313
1606776600000|2020-11-30 22:50:00|89202.8|88753.9|89178|88777|89254.1|88912.3|89156.4|88753.9|416
1606776900000|2020-11-30 22:55:00|89177.3|88912.3|89170.9|88810.8|89183|88912.3|89139.8|88768|354
1606777200000|2020-11-30 23:00:00|89163.2|88827.2|88959.1|88909.1|89184.2|89040.1|88950.6|88791|1694
1606777500000|2020-11-30 23:05:00|88995.8|88866.4|89021.5|88971.5|89043.9|88974.3|88947.6|88853.1|1548
1606777800000|2020-11-30 23:10:00|89021.8|88971.8|88996.7|88946.7|89044.8|88994.8|88935.5|88837.3|1495
1606778100000|2020-11-30 23:15:00|88996.9|88946.9|88980.2|88930.2|89022.9|88954.9|88958.9|88865.5|2016
1606778400000|2020-11-30 23:20:00|88978.9|88928.9|88982.3|88932.3|89046.5|88971.1|88969.8|88850.3|1933
1606778700000|2020-11-30 23:25:00|88994.1|88944.1|89001.4|88874|89042.3|88966.8|88959.6|88853.3|2140
1606779000000|2020-11-30 23:30:00|89012.9|88858.7|88985|88935|89028.7|88953.3|88915.3|88806.8|2029
1606779300000|2020-11-30 23:35:00|88985.8|88935.8|88902|88852|89008.5|88950.7|88890.2|88817.8|1317
1606779600000|2020-11-30 23:40:00|88901.9|88851.9|88844.1|88794.1|88967.1|88917.1|88841.9|88791.9|1053
1606779900000|2020-11-30 23:45:00|88843.6|88793.6|88817.8|88767.8|88950.5|88879.9|88795.2|88716.7|1117
1606780200000|2020-11-30 23:50:00|88817.9|88767.9|88833.3|88783.3|88853.6|88803.6|88808.4|88758.4|847
1606780500000|2020-11-30 23:55:00|88833.2|88783.2|88862.4|88812.4|88919.5|88850.9|88831.2|88763|765
1606780800000|2020-12-01 00:00:00|88863.2|88813.2|88823.4|88773.4|88888.2|88838.2|88802.9|88752.9|1332
1606781100000|2020-12-01 00:05:00|88824.5|88774.5|88999.1|88815.6|89035.3|88929.3|88786|88672.5|1365
1606781400000|2020-12-01 00:10:00|89001.2|88818.1|89011.2|88825.9|89035.5|88925.7|88767|88650.7|1297
1606781700000|2020-12-01 00:15:00|89019.4|88817|88876.2|88826.2|89059.1|88914.5|88872.8|88800.7|1202
1606782000000|2020-12-01 00:20:00|88876|88826|88866.2|88816.2|88936.6|88886.6|88862.6|88812.6|1088
1606782300000|2020-12-01 00:25:00|88865.7|88815.7|88847|88797|88916.1|88866.1|88817.7|88767.7|1246
1606782600000|2020-12-01 00:30:00|88846.6|88796.6|88844.5|88794.5|88890.3|88847.8|88815.8|88765.8|1020
1606782900000|2020-12-01 00:35:00|88844.6|88794.6|88811.6|88761.6|88895.4|88845.4|88799.2|88749.2|1282
1606783200000|2020-12-01 00:40:00|88813.7|88763.7|88856.5|88806.5|88874.3|88824.3|88794.5|88744.5|1920
1606783500000|2020-12-01 00:45:00|88857.1|88807.1|88797|88747|88859.1|88809.1|88795|88745|917
1606783800000|2020-12-01 00:50:00|88797.5|88747.5|88850|88800|88858.2|88808.2|88796.9|88746.9|1413
1606784100000|2020-12-01 00:55:00|88850.5|88800.5|88855.7|88805.7|88899.2|88849.2|88810.9|88760.9|1170
1606784400000|2020-12-01 01:00:00|88855.2|88805.2|88836.7|88786.7|88869.2|88819.2|88824.2|88774.2|1253
1606784700000|2020-12-01 01:05:00|88835.7|88785.7|88853|88803|88854.6|88804.6|88833.5|88783.5|868
1606785000000|2020-12-01 01:10:00|88853.1|88803.1|88837|88787|88861.1|88811.1|88832.7|88782.7|903
1606785300000|2020-12-01 01:15:00|88839.4|88789.4|88822.5|88772.5|88839.4|88789.4|88808.1|88758.1|1121
1606785600000|2020-12-01 01:20:00|88822.7|88772.7|88818.2|88768.2|88851.8|88801.8|88814.3|88764.3|1166
1606785900000|2020-12-01 01:25:00|88818.1|88768.1|88817.8|88767.8|88827.5|88777.5|88810|88760|1206
1606786200000|2020-12-01 01:30:00|88816.8|88766.8|88831.5|88781.5|88913.9|88840.5|88799.9|88749.9|1253
1606786500000|2020-12-01 01:35:00|88830.5|88780.5|88853.8|88803.8|88911.4|88843.6|88811|88761|1282
1606786800000|2020-12-01 01:40:00|88853.4|88803.4|88841.8|88791.8|88877|88827|88812|88762|1031
1606787100000|2020-12-01 01:45:00|88841.6|88791.6|88810.3|88760.3|88859|88809|88809.8|88759.8|1099
1606787400000|2020-12-01 01:50:00|88810.2|88760.2|88802.4|88752.4|88832.2|88782.2|88782.6|88732.6|1209
1606787700000|2020-12-01 01:55:00|88802.7|88752.7|88808.3|88758.3|88826.8|88776.8|88800.8|88750.8|887
1606788000000|2020-12-01 02:00:00|88810.2|88760.2|88806.5|88756.5|88843.5|88793.5|88798|88748|1045
1606788300000|2020-12-01 02:05:00|88806.8|88756.8|88794|88744|88807.2|88757.2|88777.1|88727.1|950
1606788600000|2020-12-01 02:10:00|88794.1|88744.1|88801.7|88751.7|88805.9|88755.9|88787.4|88737.4|930
1606788900000|2020-12-01 02:15:00|88801.6|88751.6|88785.2|88735.2|88810.6|88760.6|88785.2|88735.2|760
1606789200000|2020-12-01 02:20:00|88788.1|88738.1|88780.4|88730.4|88799.3|88749.3|88769.3|88719.3|802
1606789500000|2020-12-01 02:25:00|88780.1|88730.1|88780.8|88730.8|88809|88759|88758.9|88708.9|1279
1606789800000|2020-12-01 02:30:00|88780.9|88730.9|88773.4|88723.4|88787.8|88737.8|88765.8|88715.8|1333
1606790100000|2020-12-01 02:35:00|88774|88724|88764.5|88714.5|88776.2|88726.2|88758.2|88708.2|1580
1606790400000|2020-12-01 02:40:00|88764.6|88714.6|88777.3|88727.3|88787.1|88737.1|88756.6|88706.6|2089
1606790700000|2020-12-01 02:45:00|88777.6|88727.6|88768.7|88718.7|88780.9|88730.9|88762.3|88712.3|1471
1606791000000|2020-12-01 02:50:00|88768|88718|88744.6|88694.6|88774.9|88724.9|88741|88691|1376
1606791300000|2020-12-01 02:55:00|88744.8|88694.8|88756.8|88706.8|88761.1|88711.1|88740.1|88690.1|2130
1606791600000|2020-12-01 03:00:00|88755.9|88705.9|88735.7|88685.7|88758.7|88708.7|88732.3|88682.3|1674
1606791900000|2020-12-01 03:05:00|88735.3|88685.3|88737.7|88687.7|88744.3|88694.3|88728.1|88678.1|1167
1606792200000|2020-12-01 03:10:00|88737.9|88687.9|88727.7|88677.7|88743.7|88693.7|88726|88676|902
1606792500000|2020-12-01 03:15:00|88727.8|88677.8|88692.1|88642.1|88732.2|88682.2|88679.8|88629.8|1043
1606792800000|2020-12-01 03:20:00|88692.2|88642.2|88697.8|88647.8|88703.5|88653.5|88680.5|88630.5|1018
1606793100000|2020-12-01 03:25:00|88697.6|88647.6|88692.3|88642.3|88737.6|88687.6|88682.6|88632.6|1034
1606793400000|2020-12-01 03:30:00|88691.9|88641.9|88694.3|88644.3|88721.3|88671.3|88683.3|88633.3|1537
1606793700000|2020-12-01 03:35:00|88694|88644|88684.4|88634.4|88709|88659|88673.9|88623.9|1222
1606794000000|2020-12-01 03:40:00|88684.3|88634.3|88685.6|88635.6|88690.1|88640.1|88675.4|88625.4|830
1606794300000|2020-12-01 03:45:00|88685.7|88635.7|88690.4|88640.4|88701|88651|88679.8|88629.8|891
1606794600000|2020-12-01 03:50:00|88691.1|88641.1|88686.5|88636.5|88697.9|88647.9|88679.2|88629.2|618
1606794900000|2020-12-01 03:55:00|88685.8|88635.8|88687.9|88637.9|88692.2|88642.2|88681.8|88631.8|512
1606795200000|2020-12-01 04:00:00|88685.4|88635.4|88670.9|88620.9|88698|88648|88665.7|88615.7|837
1606795500000|2020-12-01 04:05:00|88672.5|88622.5|88672|88622|88679.2|88629.2|88665.3|88615.3|532
1606795800000|2020-12-01 04:10:00|88672.1|88622.1|88649|88599|88673.4|88623.4|88633.5|88583.5|720
1606796100000|2020-12-01 04:15:00|88649.2|88599.2|88658.1|88608.1|88660.5|88610.5|88623.4|88573.4|794
1606796400000|2020-12-01 04:20:00|88658|88608|88653.5|88603.5|88660.9|88610.9|88637.9|88587.9|623
1606796700000|2020-12-01 04:25:00|88653.4|88603.4|88657.1|88607.1|88661.2|88611.2|88650.1|88600.1|716
1606797000000|2020-12-01 04:30:00|88657.2|88607.2|88690.8|88640.8|88714.5|88664.5|88648.6|88598.6|847
1606797300000|2020-12-01 04:35:00|88690.3|88640.3|88695.2|88645.2|88705.3|88655.3|88688.4|88638.4|831
1606797600000|2020-12-01 04:40:00|88694.9|88644.9|88681.4|88631.4|88700.9|88650.9|88679|88629|878
1606797900000|2020-12-01 04:45:00|88681.3|88631.3|88689.7|88639.7|88703.4|88653.4|88680.7|88630.7|1165
1606798200000|2020-12-01 04:50:00|88689.8|88639.8|88687.3|88637.3|88705.6|88655.6|88681.7|88631.7|876
1606798500000|2020-12-01 04:55:00|88687.2|88637.2|88679.7|88629.7|88730.2|88680.2|88678.8|88628.8|973
1606798800000|2020-12-01 05:00:00|88681.3|88631.3|88689.8|88639.8|88693|88643|88678.6|88628.6|698
1606799100000|2020-12-01 05:05:00|88690.1|88640.1|88682.9|88632.9|88696|88646|88680.1|88630.1|676
1606799400000|2020-12-01 05:10:00|88683.9|88633.9|88691.8|88641.8|88698.3|88648.3|88676.1|88626.1|782
1606799700000|2020-12-01 05:15:00|88691.6|88641.6|88653.9|88603.9|88693.6|88643.6|88652.6|88602.6|909
1606800000000|2020-12-01 05:20:00|88654.1|88604.1|88702.3|88652.3|88708.9|88658.9|88652.5|88602.5|1207
1606800300000|2020-12-01 05:25:00|88702.2|88652.2|88688.6|88638.6|88705.7|88655.7|88678.3|88628.3|894
1606800600000|2020-12-01 05:30:00|88688.5|88638.5|88701.4|88651.4|88712.2|88662.2|88682.1|88632.1|966
1606800900000|2020-12-01 05:35:00|88701.6|88651.6|88684.8|88634.8|88710.4|88660.4|88665.4|88615.4|961
1606801200000|2020-12-01 05:40:00|88684.9|88634.9|88715.8|88665.8|88727.7|88677.7|88675.7|88625.7|1097
1606801500000|2020-12-01 05:45:00|88714.9|88664.9|88689.6|88639.6|88720|88670|88677.7|88627.7|1673
1606801800000|2020-12-01 05:50:00|88690.6|88640.6|88695.1|88645.1|88723.1|88673.1|88686.3|88636.3|1141
1606802100000|2020-12-01 05:55:00|88695.2|88645.2|88686.7|88636.7|88722.1|88672.1|88676|88626|1655
1606802400000|2020-12-01 06:00:00|88686.3|88636.3|88681.7|88631.7|88696.1|88646.1|88678.5|88628.5|845
1606802700000|2020-12-01 06:05:00|88682|88632|88711.1|88661.1|88714|88664|88677.1|88627.1|1141
1606803000000|2020-12-01 06:10:00|88709.8|88659.8|88728|88678|88736.1|88686.1|88696.8|88646.8|1520
1606803300000|2020-12-01 06:15:00|88727.5|88677.5|88722.4|88672.4|88735.9|88685.9|88709.2|88659.2|1409
1606803600000|2020-12-01 06:20:00|88719.7|88669.7|88736.3|88686.3|88737.5|88687.5|88714.3|88664.3|918
1606803900000|2020-12-01 06:25:00|88737.6|88687.6|88708.1|88658.1|88737.6|88687.6|88707.4|88657.4|998
1606804200000|2020-12-01 06:30:00|88708.5|88658.5|88694.6|88669.6|88720.8|88676|88694.6|88654.1|1050
1606804500000|2020-12-01 06:35:00|88696.3|88671.3|88725.5|88675.5|88729|88679.6|88693.8|88655.3|1075
1606804800000|2020-12-01 06:40:00|88726.3|88676.3|88735.2|88685.2|88742.6|88692.6|88709.8|88665.7|1098
1606805100000|2020-12-01 06:45:00|88735.8|88685.8|88733.8|88683.8|88739.7|88704.2|88715.4|88670.8|1188
1606805400000|2020-12-01 06:50:00|88733.9|88683.9|88731.8|88681.8|88741.1|88691.1|88725.2|88675.2|1109
1606805700000|2020-12-01 06:55:00|88728|88678|88717.8|88667.8|88736.4|88686.4|88703.7|88658.4|1263
1606806000000|2020-12-01 07:00:00|88717.7|88667.7|88673.6|88623.6|88736.4|88686.4|88669.7|88619.7|1193
1606806300000|2020-12-01 07:05:00|88675.3|88625.3|88709.5|88659.5|88719.4|88672.4|88671|88625.3|1020
1606806600000|2020-12-01 07:10:00|88710.7|88660.7|88659.6|88609.6|88710.7|88660.7|88633.5|88590.4|1307
1606806900000|2020-12-01 07:15:00|88659.5|88609.5|88633.8|88583.8|88685.4|88638|88621.5|88581.7|1006
1606807200000|2020-12-01 07:20:00|88634.2|88584.2|88594.8|88544.8|88649.3|88611.2|88576|88527.3|1213
1606807500000|2020-12-01 07:25:00|88594.9|88544.9|88594.3|88544.3|88611|88570.7|88571.6|88521.6|1253
1606807800000|2020-12-01 07:30:00|88593.5|88543.5|88532.8|88482.8|88715|88598.1|88516.6|88478.9|1479
1606808100000|2020-12-01 07:35:00|88532.7|88482.7|88502.6|88477.6|88533.7|88498.4|88483.5|88447.3|1078
1606808400000|2020-12-01 07:40:00|88502.8|88477.8|88511.6|88486.6|88523.8|88492.8|88472.6|88438.9|1347
1606808700000|2020-12-01 07:45:00|88515.3|88490.3|88498.1|88473.1|88527.5|88499.1|88481.4|88446.7|1285
1606809000000|2020-12-01 07:50:00|88496.6|88471.6|88509.4|88484.4|88543|88502|88485.4|88456.7|1264
1606809300000|2020-12-01 07:55:00|88509.6|88484.6|88651.4|88626.4|88663.6|88633.6|88509.5|88480.3|1384
1606809600000|2020-12-01 08:00:00|88651.3|88626.3|88548|88498|88666.2|88631.4|88548|88498|1749
1606809900000|2020-12-01 08:05:00|88548.1|88498.1|88493|88468|88563.7|88525.7|88473.3|88434.1|1859
1606810200000|2020-12-01 08:10:00|88491.6|88466.6|88554.7|88529.7|88559.9|88534.9|88464.5|88428.4|1646
1606810500000|2020-12-01 08:15:00|88553.8|88528.8|88493.8|88468.8|88588.5|88553.7|88470.3|88440|1659
1606810800000|2020-12-01 08:20:00|88493.6|88468.6|88414.5|88389.5|88495.9|88470.9|88408.3|88377.3|1592
1606811100000|2020-12-01 08:25:00|88414.6|88389.6|88368.9|88318.9|88449.9|88412.4|88331.6|88303.7|1411
1606811400000|2020-12-01 08:30:00|88368.8|88318.8|88248.7|88223.7|88371.8|88321.8|88245.1|88206.7|1557
1606811700000|2020-12-01 08:35:00|88246.9|88221.9|88226.4|88176.4|88279.1|88234.1|88200.2|88164.5|1721
1606812000000|2020-12-01 08:40:00|88228.4|88178.4|88258.8|88208.8|88283.7|88243.6|88195.9|88167.5|1576
1606812300000|2020-12-01 08:45:00|88259.6|88209.6|88268.2|88218.2|88293.4|88252.5|88232.6|88199.5|1543
1606812600000|2020-12-01 08:50:00|88269.3|88219.3|88275.7|88225.7|88280.5|88243.7|88222.7|88197.7|1250
1606812900000|2020-12-01 08:55:00|88277.2|88227.2|88277|88252|88312.3|88278|88254.6|88216.5|1490
1606813200000|2020-12-01 09:00:00|88288|88238|88288|88263|88352.9|88302.9|88251|88211.6|1491
1606813500000|2020-12-01 09:05:00|88288.6|88263.6|88271|88246|88359.5|88334.5|88261.5|88236.5|1391
1606813800000|2020-12-01 09:10:00|88269.5|88244.5|88306.1|88281.1|88336|88307.7|88259.1|88234.1|1510
1606814100000|2020-12-01 09:15:00|88305.8|88280.8|88301.6|88276.6|88336.1|88311.1|88268.8|88243.8|1485
1606814400000|2020-12-01 09:20:00|88299.6|88274.6|88267|88242|88301.2|88276.2|88262.8|88237.8|1305
1606814700000|2020-12-01 09:25:00|88266.9|88241.9|88268|88243|88321.4|88296.4|88258.7|88233.7|1434
1606815000000|2020-12-01 09:30:00|88266.7|88241.7|88384.1|88359.1|88400.8|88363|88265.1|88240.1|1454
1606815300000|2020-12-01 09:35:00|88383.2|88358.2|88514.3|88464.3|88519.3|88469.7|88381|88356|1487
1606815600000|2020-12-01 09:40:00|88514.4|88464.4|88545.7|88520.7|88614.1|88564.1|88490.3|88452.9|1733
1606815900000|2020-12-01 09:45:00|88545.5|88520.5|88616.3|88566.3|88626.5|88576.5|88515.3|88490.3|1597
1606816200000|2020-12-01 09:50:00|88616.6|88566.6|88525.6|88500.6|88622.4|88586.4|88516.8|88468.5|1438
1606816500000|2020-12-01 09:55:00|88524.6|88499.6|88563|88513|88571.2|88535.8|88515.3|88490.3|1471
1606816800000|2020-12-01 10:00:00|88564.1|88514.1|88578.5|88553.5|88692.4|88642.4|88545.1|88512.7|1418
1606817100000|2020-12-01 10:05:00|88578.4|88553.4|88596.9|88571.9|88601.6|88576.6|88535.4|88510.4|1182
1606817400000|2020-12-01 10:10:00|88597.4|88572.4|88680.5|88655.5|88682.5|88657.5|88591.1|88549.5|1259
1606817700000|2020-12-01 10:15:00|88680.2|88655.2|88735.8|88710.8|88737.4|88712.4|88659.2|88617.3|1381
1606818000000|2020-12-01 10:20:00|88735.6|88710.6|88616|88591|88738|88711.5|88613.3|88588.3|1419
1606818300000|2020-12-01 10:25:00|88615.5|88590.5|88677.8|88652.8|88697|88659.5|88611.8|88586.8|1342
1606818600000|2020-12-01 10:30:00|88676.5|88651.5|88752.7|88727.7|88778.9|88745.8|88654.3|88616.8|1507
1606818900000|2020-12-01 10:35:00|88752.8|88727.8|88745.4|88720.4|88756.2|88731.2|88677.5|88639|1385
1606819200000|2020-12-01 10:40:00|88744.8|88719.8|88679.4|88654.4|88745|88719.8|88675.1|88650.1|1211
1606819500000|2020-12-01 10:45:00|88681|88656|88698.8|88673.8|88742.8|88706.2|88665.8|88640.8|1016
1606819800000|2020-12-01 10:50:00|88698.7|88673.7|88703.6|88678.6|88769.5|88730.2|88681|88650.3|1163
1606820100000|2020-12-01 10:55:00|88703.7|88678.7|88676.8|88651.8|88749.4|88709.7|88655.1|88619.7|1209
1606820400000|2020-12-01 11:00:00|88681.3|88656.3|88684.7|88659.7|88733.9|88697|88673.6|88635.7|1146
1606820700000|2020-12-01 11:05:00|88683.5|88658.5|88677.9|88652.9|88727.2|88689.5|88659.8|88623.9|1212
1606821000000|2020-12-01 11:10:00|88678|88653|88715.6|88690.6|88734.9|88697.2|88656.6|88631.6|1141
1606821300000|2020-12-01 11:15:00|88715.4|88690.4|88688|88663|88721.8|88694.4|88657.2|88632.2|1222
1606821600000|2020-12-01 11:20:00|88687.8|88662.8|88673.2|88648.2|88691.7|88666.7|88620.2|88583.2|1259
1606821900000|2020-12-01 11:25:00|88673.6|88648.6|88666|88641|88707.7|88677|88618.7|88583.1|1209
1606822200000|2020-12-01 11:30:00|88665.6|88640.6|88620.8|88595.8|88686|88651.9|88609.7|88578.9|1516
1606822500000|2020-12-01 11:35:00|88619.3|88594.3|88624.7|88599.7|88680.6|88642.5|88606|88572.7|1610
1606822800000|2020-12-01 11:40:00|88625.3|88600.3|88561.1|88536.1|88635|88603.5|88552.1|88527.1|1483
1606823100000|2020-12-01 11:45:00|88561.2|88536.2|88550.3|88525.3|88619.4|88594.4|88548.3|88519.6|1314
1606823400000|2020-12-01 11:50:00|88549.7|88524.7|88543.9|88518.9|88565|88540|88535.9|88510.9|1452
1606823700000|2020-12-01 11:55:00|88542.8|88517.8|88644.5|88594.5|88649.7|88608.8|88525.4|88495.6|1825
1606824000000|2020-12-01 12:00:00|88645.2|88595.2|88670.2|88645.2|88698.1|88658.3|88611.9|88578.5|1892
1606824300000|2020-12-01 12:05:00|88671.2|88646.2|88689.4|88639.4|88704.2|88668.8|88653.4|88616.2|1299
1606824600000|2020-12-01 12:10:00|88689.6|88639.6|88653|88628|88695.9|88654.1|88630.9|88586.7|1504
1606824900000|2020-12-01 12:15:00|88645.6|88620.6|88686.5|88661.5|88709.9|88673.1|88643|88605.6|1310
1606825200000|2020-12-01 12:20:00|88686.4|88661.4|88709.1|88684.1|88716.9|88691.9|88681.3|88654.2|1047
1606825500000|2020-12-01 12:25:00|88709.2|88684.2|88694.3|88669.3|88709.2|88684.2|88664.6|88639.6|1163
1606825800000|2020-12-01 12:30:00|88694.5|88669.5|88696.2|88671.2|88715.9|88689.2|88685.3|88655.4|1332
1606826100000|2020-12-01 12:35:00|88696.1|88671.1|88676.7|88626.7|88704.4|88671.9|88609.9|88584.9|1559
1606826400000|2020-12-01 12:40:00|88677.4|88627.4|88656.3|88606.3|88677.4|88641.1|88623.7|88594.5|1094
1606826700000|2020-12-01 12:45:00|88657.5|88607.5|88633.6|88608.6|88681|88640.3|88627.9|88591.8|1440
1606827000000|2020-12-01 12:50:00|88633.4|88608.4|88612.2|88587.2|88661.5|88631.8|88611.5|88585.7|1347
1606827300000|2020-12-01 12:55:00|88612.1|88587.1|88590.1|88565.1|88630.6|88594.4|88587.2|88562.2|1282
1606827600000|2020-12-01 13:00:00|88590.2|88565.2|88616|88591|88635|88597.6|88585.6|88558|1488
1606827900000|2020-12-01 13:05:00|88615.3|88590.3|88616|88591|88617.3|88592.3|88586.1|88561.1|1349
1606828200000|2020-12-01 13:10:00|88616.5|88591.5|88597.1|88572.1|88636.1|88609.3|88595.6|88570.6|1501
1606828500000|2020-12-01 13:15:00|88597.5|88572.5|88619.8|88594.8|88633.6|88597.3|88588.9|88555.9|1592
1606828800000|2020-12-01 13:20:00|88618.9|88593.9|88567.4|88542.4|88618.9|88593.9|88559.8|88521.2|1646
1606829100000|2020-12-01 13:25:00|88568|88543|88544.5|88519.5|88589|88564|88527.9|88477.9|1458
1606829400000|2020-12-01 13:30:00|88545.6|88520.6|88621.9|88596.9|88662.4|88637.4|88545.5|88519.2|1667
1606829700000|2020-12-01 13:35:00|88620.9|88595.9|88658.3|88633.3|88676.7|88636.6|88585.8|88552.2|1541
1606830000000|2020-12-01 13:40:00|88658|88633|88741.3|88716.3|88755|88723.2|88653.2|88615.2|1591
1606830300000|2020-12-01 13:45:00|88741.2|88716.2|88691|88666|88762.9|88722.4|88689.3|88655.9|1470
1606830600000|2020-12-01 13:50:00|88691.3|88666.3|88593|88568|88695.2|88670.2|88583.1|88552.7|1557
1606830900000|2020-12-01 13:55:00|88592.7|88567.7|88489.5|88464.5|88592.7|88567.7|88484.5|88449.4|1621
1606831200000|2020-12-01 14:00:00|88490.1|88465.1|88522.5|88497.5|88564.5|88532.9|88468.9|88434.4|1605
1606831500000|2020-12-01 14:05:00|88524.7|88499.7|88567.4|88542.4|88586.2|88547.9|88478.6|88452.5|1532
1606831800000|2020-12-01 14:10:00|88567.6|88542.6|88550.4|88525.4|88590.5|88545.8|88534.5|88500.9|1555
1606832100000|2020-12-01 14:15:00|88550.5|88525.5|88580.4|88555.4|88586.5|88561.5|88543|88518|1507
1606832400000|2020-12-01 14:20:00|88581|88556|88647.1|88622.1|88668.8|88630|88574.4|88549.4|1461
1606832700000|2020-12-01 14:25:00|88646.1|88621.1|88718.4|88668.4|88721.4|88674.4|88634|88597.4|1535
1606833000000|2020-12-01 14:30:00|88719.9|88669.9|88797.3|88772.3|88801.1|88774.8|88712.5|88668|1811
1606833300000|2020-12-01 14:35:00|88797|88772|88656.5|88631.5|88840|88799.7|88638.7|88588.7|1837
1606833600000|2020-12-01 14:40:00|88657.3|88632.3|88588.5|88538.5|88663.2|88638.2|88570|88532.5|1851
1606833900000|2020-12-01 14:45:00|88583.5|88533.5|88474.3|88424.3|88584.6|88534.6|88460|88415.3|1981
1606834200000|2020-12-01 14:50:00|88474.8|88424.8|88396.4|88371.4|88503.3|88459.4|88351.5|88307.6|2034
1606834500000|2020-12-01 14:55:00|88396.2|88371.2|88590.8|88372.4|88623.6|88523.4|88395.9|88354.1|1910
1606834800000|2020-12-01 15:00:00|88595.4|88368.3|88541.1|88491.1|88611|88495.8|88466.5|88355.4|1875
1606835100000|2020-12-01 15:05:00|88542.8|88492.8|88463|88413|88658.6|88608.6|88462.5|88412.5|2061
1606835400000|2020-12-01 15:10:00|88463.2|88413.2|88446.3|88421.3|88478.8|88430.3|88425.1|88375.1|1858
1606835700000|2020-12-01 15:15:00|88446.1|88421.1|88313.6|88263.6|88487.3|88455.7|88274.9|88234.8|2049
1606836000000|2020-12-01 15:20:00|88312.5|88262.5|88397.4|88347.4|88432|88382|88291|88254.3|1960
1606836300000|2020-12-01 15:25:00|88397.6|88347.6|88359|88309|88402|88366.4|88294.5|88254.6|1917
1606836600000|2020-12-01 15:30:00|88358.8|88308.8|88473.8|88423.8|88496.7|88446.7|88344.8|88303.1|1915
1606836900000|2020-12-01 15:35:00|88472.1|88422.1|88545.2|88520.2|88567.6|88523.7|88462.5|88412.6|1899
1606837200000|2020-12-01 15:40:00|88545.3|88520.3|88419.2|88369.2|88569.6|88526.4|88378.9|88328.9|1820
1606837500000|2020-12-01 15:45:00|88420.4|88370.4|88391.2|88341.2|88465.2|88416.1|88353.2|88308.4|1904
1606837800000|2020-12-01 15:50:00|88391.6|88341.6|88406.5|88356.5|88506.8|88456.8|88373.1|88326.1|1909
1606838100000|2020-12-01 15:55:00|88405.7|88355.7|88421.3|88371.3|88515.7|88474.4|88351.7|88313.6|2074
1606838400000|2020-12-01 16:00:00|88420.4|88370.4|88340|88290|88438.1|88393.4|88322.4|88272.4|2037
1606838700000|2020-12-01 16:05:00|88339.9|88289.9|88190.6|88140.6|88339.9|88303.1|88127.6|88087.5|2148
1606839000000|2020-12-01 16:10:00|88191.3|88141.3|88118.2|88093.2|88196.1|88146.1|88113.5|88077.4|1865
1606839300000|2020-12-01 16:15:00|88117.4|88092.4|88136.1|88111.1|88186.3|88161.3|88114.4|88076.6|1687
1606839600000|2020-12-01 16:20:00|88136|88111|88088.5|88063.5|88144.1|88119.1|88085.7|88059.6|1729
1606839900000|2020-12-01 16:25:00|88089.9|88064.9|88196.2|88171.2|88207.8|88172.2|88087.6|88062.6|1675
1606840200000|2020-12-01 16:30:00|88195.5|88170.5|88172.8|88122.8|88230.9|88180.9|88125.7|88075.7|1925
1606840500000|2020-12-01 16:35:00|88172.4|88122.4|88259.4|88209.4|88270.4|88220.4|88149.1|88103.9|1766
1606840800000|2020-12-01 16:40:00|88258.7|88208.7|88216.2|88166.2|88276.6|88239|88197|88157.6|1668
1606841100000|2020-12-01 16:45:00|88216.7|88166.7|88234.7|88184.7|88237.4|88209.1|88183.6|88145.9|1682
1606841400000|2020-12-01 16:50:00|88233.7|88183.7|88275.5|88250.5|88285.5|88250.5|88185.6|88153.2|1794
1606841700000|2020-12-01 16:55:00|88274.2|88249.2|88332|88307|88345.7|88313.1|88250.2|88217.1|1657
1606842000000|2020-12-01 17:00:00|88345.4|88295.4|88301.5|88251.5|88345.4|88299.5|88291.4|88243.8|1306
1606842300000|2020-12-01 17:05:00|88301.2|88251.2|88223.6|88173.6|88301.8|88251.8|88218.8|88168.8|1407
1606842600000|2020-12-01 17:10:00|88224|88174|88234.8|88209.8|88250.4|88212.2|88207|88167.4|1278
1606842900000|2020-12-01 17:15:00|88234.4|88209.4|88285.6|88260.6|88300.1|88264.7|88227.9|88188.6|1256
1606843200000|2020-12-01 17:20:00|88285.1|88260.1|88301.8|88251.8|88305.9|88261.4|88280|88230|1246
1606843500000|2020-12-01 17:25:00|88301.2|88251.2|88297.4|88247.4|88305.1|88265.5|88274.8|88227.5|1356
1606843800000|2020-12-01 17:30:00|88297.2|88247.2|88247.2|88197.2|88301.6|88265.5|88231.1|88188.3|1519
1606844100000|2020-12-01 17:35:00|88247.4|88197.4|88238.4|88188.4|88255.9|88209.9|88195.3|88154|1316
1606844400000|2020-12-01 17:40:00|88236|88186|88242.7|88192.7|88259.7|88218.6|88227.2|88181.8|1292
1606844700000|2020-12-01 17:45:00|88243.1|88193.1|88210.7|88160.7|88245|88195|88202|88153|1218
1606845000000|2020-12-01 17:50:00|88204.7|88154.7|88208.1|88183.1|88225.7|88188|88155.4|88118.2|1318
1606845300000|2020-12-01 17:55:00|88204.5|88179.5|88198.9|88148.9|88219.7|88185.7|88178.4|88139.4|1513
1606845600000|2020-12-01 18:00:00|88198.6|88148.6|88219.3|88169.3|88223.4|88173.4|88146.9|88096.9|1396
1606845900000|2020-12-01 18:05:00|88218.8|88168.8|88225.1|88175.1|88239.6|88190.6|88172.6|88135.2|1316
1606846200000|2020-12-01 18:10:00|88224.9|88174.9|88256.8|88231.8|88285.2|88246.6|88222.8|88172.8|1179
1606846500000|2020-12-01 18:15:00|88258.7|88233.7|88260.6|88210.6|88270.3|88234.2|88234|88184|1021
1606846800000|2020-12-01 18:20:00|88260.5|88210.5|88263.7|88213.7|88265.2|88225.2|88234.3|88195.6|1056
1606847100000|2020-12-01 18:25:00|88263.6|88213.6|88277.9|88227.9|88306.3|88256.3|88223.2|88184.9|1078
1606847400000|2020-12-01 18:30:00|88278.2|88228.2|88228.9|88178.9|88286.2|88236.2|88226.1|88176.1|1107
1606847700000|2020-12-01 18:35:00|88230.6|88180.6|88248.5|88198.5|88251|88206.1|88224.4|88180.6|1062
1606848000000|2020-12-01 18:40:00|88248.6|88198.6|88215|88165|88254.7|88213|88190.7|88155.2|1363
1606848300000|2020-12-01 18:45:00|88214.9|88164.9|88200.7|88150.7|88218.9|88182.6|88188.7|88147.1|1136
1606848600000|2020-12-01 18:50:00|88198.8|88148.8|88203.6|88153.6|88212|88168.6|88186.4|88146.9|1211
1606848900000|2020-12-01 18:55:00|88203.4|88153.4|88219.3|88169.3|88230.6|88187.6|88200.9|88150.9|1413
1606849200000|2020-12-01 19:00:00|88219.4|88169.4|88195.6|88145.6|88220.4|88184.5|88173.5|88136.9|1210
1606849500000|2020-12-01 19:05:00|88195.4|88145.4|88188.2|88138.2|88196.9|88146.9|88178.1|88128.1|1192
1606849800000|2020-12-01 19:10:00|88188.3|88138.3|88182.5|88132.5|88200.5|88150.5|88181.3|88131.3|976
1606850100000|2020-12-01 19:15:00|88182.6|88132.6|88165.4|88140.4|88188.9|88143.3|88165.4|88125.8|1076
1606850400000|2020-12-01 19:20:00|88165.6|88140.6|88186.2|88136.2|88190.9|88141.5|88165.4|88126|1047
1606850700000|2020-12-01 19:25:00|88186.7|88136.7|88188.8|88138.8|88191.4|88141.4|88175.5|88125.5|971
1606851000000|2020-12-01 19:30:00|88189|88139|88228.2|88178.2|88245.8|88195.8|88187|88137|1228
1606851300000|2020-12-01 19:35:00|88227.3|88177.3|88202.9|88152.9|88234|88184|88196.1|88146.1|1066
1606851600000|2020-12-01 19:40:00|88204|88154|88168.3|88118.3|88210.8|88160.8|88159.5|88109.5|1207
1606851900000|2020-12-01 19:45:00|88167.9|88117.9|88166.6|88116.6|88175.3|88125.3|88155.6|88105.6|1106
1606852200000|2020-12-01 19:50:00|88167.1|88117.1|88205.9|88155.9|88206.8|88156.8|88164.5|88114.5|1124
1606852500000|2020-12-01 19:55:00|88206.3|88156.3|88232.7|88182.7|88240.2|88190.2|88170.8|88120.8|1428
1606852800000|2020-12-01 20:00:00|88236.6|88186.6|88227.1|88177.1|88238|88188|88214.8|88164.8|1309
1606853100000|2020-12-01 20:05:00|88227.5|88177.5|88250.1|88200.1|88255.1|88205.1|88221.7|88171.7|1109
1606853400000|2020-12-01 20:10:00|88250.3|88200.3|88255.3|88205.3|88263.7|88213.7|88249.6|88199.6|1025
1606853700000|2020-12-01 20:15:00|88254.4|88204.4|88258.6|88208.6|88264.4|88214.4|88242.3|88192.3|1132
1606854000000|2020-12-01 20:20:00|88258.8|88208.8|88244.5|88194.5|88258.9|88220|88238.3|88188.3|1042
1606854300000|2020-12-01 20:25:00|88243.9|88193.9|88234.4|88184.4|88247.9|88197.9|88231.9|88181.9|1155
1606854600000|2020-12-01 20:30:00|88235.1|88185.1|88229.3|88179.3|88240.7|88190.7|88205.7|88164.2|943
1606854900000|2020-12-01 20:35:00|88228.8|88178.8|88185.4|88160.4|88230.1|88180.1|88184.1|88143|992
1606855200000|2020-12-01 20:40:00|88185.3|88160.3|88178.8|88128.8|88215.1|88168.5|88165.4|88115.4|1352
1606855500000|2020-12-01 20:45:00|88179.1|88129.1|88171.8|88121.8|88188.4|88138.4|88168.3|88118.3|1233
1606855800000|2020-12-01 20:50:00|88172|88122|88075.8|88025.8|88175.1|88125.1|88070|88020|1248
1606856100000|2020-12-01 20:55:00|88076.3|88026.3|88082.7|88032.7|88109.6|88059.6|88066.3|88016.3|1833
1606856400000|2020-12-01 21:00:00|88083.1|88033.1|88071.5|88021.5|88095.9|88045.9|88029|87979|1330
1606856700000|2020-12-01 21:05:00|88071.2|88021.2|88069.5|88019.5|88075.7|88025.7|88063.5|88013.5|1121
1606857000000|2020-12-01 21:10:00|88069.3|88019.3|88094.4|88044.4|88114.9|88064.9|88066.8|88016.8|910
1606857300000|2020-12-01 21:15:00|88095.2|88045.2|88120.4|88070.4|88131|88081|88094|88044|893
1606857600000|2020-12-01 21:20:00|88120|88070|88098|88048|88120|88070|88080|88030|988
1606857900000|2020-12-01 21:25:00|88096.5|88046.5|88052.4|88002.4|88101.6|88051.6|88048.7|87998.7|857
1606858200000|2020-12-01 21:30:00|88051.9|88001.9|88085.1|88035.1|88101.2|88051.2|88045.8|87995.8|848
1606858500000|2020-12-01 21:35:00|88084.5|88034.5|88090.5|88040.5|88102.2|88052.2|88083.9|88033.9|667
1606858800000|2020-12-01 21:40:00|88090.3|88040.3|88073.3|88023.3|88096.1|88046.1|88071|88021|811
1606859100000|2020-12-01 21:45:00|88073.2|88023.2|88072.9|88022.9|88081.9|88031.9|88060.4|88010.4|936
1606859400000|2020-12-01 21:50:00|88073.1|88023.1|88097.8|88047.8|88107.1|88057.1|88057.1|88007.1|985
1606859700000|2020-12-01 21:55:00|88097.7|88047.7|88116.7|87891|88119|88061.3|88067.9|87891|736
1606860000000|2020-12-01 22:00:00|88120.4|87892.9|88084.4|88034.4|88130.1|88035.6|88079.8|87890.8|68
1606860300000|2020-12-01 22:05:00|88149.9|87971.1|88118.3|87987.4|88183.7|88036.7|88069.4|87938.7|159
1606860600000|2020-12-01 22:10:00|88079.6|88029.6|88150.5|87952.3|88167.8|88045.3|88070.5|87934|229
1606860900000|2020-12-01 22:15:00|88153.8|87950.1|88153.2|87957.6|88176.5|88030.8|88067|87914.8|158
1606861200000|2020-12-01 22:20:00|88156.3|87953.1|88058|88008|88173.1|88043.4|88056.6|87923.6|197
1606861500000|2020-12-01 22:25:00|88056.1|88006.1|88110.3|87953.7|88125.2|88017.1|88048.7|87949.8|178
1606861800000|2020-12-01 22:30:00|88093.7|87966.3|88058.7|88008.7|88111.1|88016.4|88048.4|87950.7|465
1606862100000|2020-12-01 22:35:00|88055.5|88005.5|88063.3|88013.3|88126|88020.9|88050.4|87953.7|631
1606862400000|2020-12-01 22:40:00|88062.8|88012.8|88067.5|88017.5|88124.8|88025.9|88059.2|87970.4|437
1606862700000|2020-12-01 22:45:00|88066|88016|88093.8|88043.8|88135.6|88044.9|88055.2|87962.5|631
1606863000000|2020-12-01 22:50:00|88131.4|88006|88070|88020|88141.1|88046.2|88056|87950.5|833
1606863300000|2020-12-01 22:55:00|88069.9|88019.9|88064.8|88014.8|88127.6|88025.8|88060.9|87962.4|518
1606863600000|2020-12-01 23:00:00|88065.4|88015.4|88072.8|88022.8|88083.1|88033.1|88058.3|88008.3|1336
1606863900000|2020-12-01 23:05:00|88072.6|88022.6|88087.2|88037.2|88095.5|88045.5|88066.7|88016.7|857
1606864200000|2020-12-01 23:10:00|88084.4|88034.4|88087.2|88037.2|88100.2|88050.2|88079.4|88029.4|779
1606864500000|2020-12-01 23:15:00|88086.9|88036.9|88080.7|88030.7|88095.8|88045.8|88076.3|88026.3|652
1606864800000|2020-12-01 23:20:00|88081.1|88031.1|88079.8|88029.8|88085.8|88035.8|88069.2|88019.2|659
1606865100000|2020-12-01 23:25:00|88079.7|88029.7|88080.8|88030.8|88091.5|88041.5|88074.8|88024.8|550
1606865400000|2020-12-01 23:30:00|88080.2|88030.2|88105.9|88055.9|88117.9|88067.9|88079.9|88029.9|719
1606865700000|2020-12-01 23:35:00|88105.1|88055.1|88176.6|88126.6|88254.8|88151.7|88104.4|88023.4|1264
1606866000000|2020-12-01 23:40:00|88170.2|88120.2|88142.1|88092.1|88239.8|88149.1|88123.2|88062.7|847
1606866300000|2020-12-01 23:45:00|88141.9|88091.9|88136.9|88086.9|88148.3|88104.2|88124.6|88074.6|794
1606866600000|2020-12-01 23:50:00|88138.1|88088.1|88154.3|88104.3|88184.2|88134.2|88132.3|88082.3|1232
1606866900000|2020-12-01 23:55:00|88152.6|88102.6|88169.2|88119.2|88210|88128.6|88152.6|88077|802
1606867200000|2020-12-02 00:00:00|88168.4|88118.4|88195.1|88145.1|88201.3|88151.3|88124.4|88074.4|1534
1606867500000|2020-12-02 00:05:00|88195.2|88145.2|88185.6|88135.6|88223.6|88173.6|88167.1|88117.1|1314
1606867800000|2020-12-02 00:10:00|88185|88135|88192|88142|88237.7|88165.7|88155.2|88022.2|1350
1606868100000|2020-12-02 00:15:00|88191.4|88141.4|88190.7|88140.7|88246.4|88159.8|88182.7|88095|1223
1606868400000|2020-12-02 00:20:00|88190.9|88140.9|88252.6|88125.1|88260.3|88170.8|88177.4|88091.3|1214
1606868700000|2020-12-02 00:25:00|88254.9|88122.1|88239.1|88101.9|88257.3|88162.5|88172.1|88089.5|1175
1606869000000|2020-12-02 00:30:00|88240.5|88099.4|88161.9|88111.9|88241.5|88144.9|88147.9|88056.4|1112
1606869300000|2020-12-02 00:35:00|88161.1|88111.1|88286.5|88123.8|88315.1|88190.6|88160.5|88071.5|1198
1606869600000|2020-12-02 00:40:00|88256.6|88105.4|88210.1|88160.1|88335.3|88181.5|88194.1|88103.5|776
1606869900000|2020-12-02 00:45:00|88209.9|88159.9|88244.6|88117.5|88257.5|88174.1|88184.5|88092.1|615
1606870200000|2020-12-02 00:50:00|88245.6|88117.6|88152.8|88013.7|88263.8|88163.1|88139.1|88003.4|876
1606870500000|2020-12-02 00:55:00|88146.7|88005.3|88317.7|88158.4|88344.4|88164.8|88085.5|87993.4|992
1606870800000|2020-12-02 01:00:00|88314.5|88158.8|88296.4|88161.8|88323.7|88203.6|88218.8|88112.2|1137
1606871100000|2020-12-02 01:05:00|88296.3|88161.7|88251.5|88041.5|88313|88208.2|88198.4|87985.9|1230
1606871400000|2020-12-02 01:10:00|88246.5|88027.4|88240.2|88039.4|88307.3|88085.6|88207.5|87994.7|1109
1606871700000|2020-12-02 01:15:00|88241.8|88056.5|88214.3|88046.6|88275.2|88083.7|88127.9|87981.6|1189
1606872000000|2020-12-02 01:20:00|88212.2|88044.6|88229.1|88063|88261.5|88082.8|88181.3|88004.9|941
1606872300000|2020-12-02 01:25:00|88232.2|88054.5|88195.7|88059.2|88246.6|88124.4|88154.5|88028.3|1116
1606872600000|2020-12-02 01:30:00|88196.9|88057.4|88261.8|88089.8|88280.7|88108.5|88133|88004.4|1172
1606872900000|2020-12-02 01:35:00|88259.4|88091.4|88253.2|88056.2|88267.1|88096.7|88186.2|87991.8|1170
1606873200000|2020-12-02 01:40:00|88251.8|88059.8|88209.6|88022.6|88262.4|88076|88186.9|87992.5|1124
1606873500000|2020-12-02 01:45:00|88208.4|88023.4|88224.5|88038.1|88274.6|88097.2|88199.2|88016.9|993
1606873800000|2020-12-02 01:50:00|88220.5|88024.7|88251.6|88060.3|88267.9|88065.6|88157.3|87986.2|1210
1606874100000|2020-12-02 01:55:00|88250|88059.9|88217.6|88026.9|88261.1|88077.8|88194.2|88005|1283
1606874400000|2020-12-02 02:00:00|88219.7|88023.7|88177.6|88026.2|88241.8|88098.8|88121.9|87992.7|1569
1606874700000|2020-12-02 02:05:00|88176.2|88029.5|88096.3|88046.3|88228.9|88077.4|88078.2|87974.8|1733
1606875000000|2020-12-02 02:10:00|88094.8|88044.8|88162.7|88112.7|88230.8|88177.5|88093.9|88043.9|1699
1606875300000|2020-12-02 02:15:00|88167.1|88117.1|88190.7|88064.1|88250.6|88135|88130.7|88047|1986
1606875600000|2020-12-02 02:20:00|88191.3|88062.9|88114.2|88064.2|88200|88108.3|88113.4|88056.4|1368
1606875900000|2020-12-02 02:25:00|88119.8|88069.8|88111.8|88061.8|88127|88077|88106.8|88056.8|1990
1606876200000|2020-12-02 02:30:00|88111.5|88061.5|88256.1|88067.8|88297.4|88183.1|88107.4|88057.4|1821
1606876500000|2020-12-02 02:35:00|88219.4|88081.2|88134.3|88084.3|88249.6|88140|88113.5|88025.8|1346
1606876800000|2020-12-02 02:40:00|88133.5|88083.5|88133.7|88083.7|88155.9|88105.9|88120|88070|1330
1606877100000|2020-12-02 02:45:00|88131.7|88081.7|88144.7|88094.7|88150.1|88100.1|88120|88070|1097
1606877400000|2020-12-02 02:50:00|88144.8|88094.8|88144.2|88094.2|88155.3|88105.3|88108|88058|1283
1606877700000|2020-12-02 02:55:00|88143.4|88093.4|88158.2|88108.2|88162.8|88112.8|88123.2|88073.2|1633
1606878000000|2020-12-02 03:00:00|88157.9|88107.9|88163.5|88113.5|88194.3|88144.3|88133.2|88083.2|1606
1606878300000|2020-12-02 03:05:00|88162|88112|88131.5|88081.5|88167.7|88117.7|88111.7|88061.7|1783
1606878600000|2020-12-02 03:10:00|88131.3|88081.3|88131.3|88081.3|88160.2|88110.2|88110.7|88060.7|1649
1606878900000|2020-12-02 03:15:00|88133|88083|88129.4|88079.4|88137.2|88087.2|88106.4|88056.4|1428
1606879200000|2020-12-02 03:20:00|88128.8|88078.8|88115.6|88065.6|88148.1|88098.1|88106.8|88056.8|1391
1606879500000|2020-12-02 03:25:00|88115.7|88065.7|88106.5|88056.5|88138|88088|88099.7|88049.7|1145
1606879800000|2020-12-02 03:30:00|88106.3|88056.3|88112.9|88062.9|88119.9|88069.9|88102.4|88052.4|989
1606880100000|2020-12-02 03:35:00|88112.2|88062.2|88110|88060|88126.4|88076.4|88106.9|88056.9|787
1606880400000|2020-12-02 03:40:00|88109.8|88059.8|88137.7|88087.7|88140.4|88090.4|88106.3|88056.3|763
1606880700000|2020-12-02 03:45:00|88137.4|88087.4|88110.2|88060.2|88150.1|88100.1|88104.6|88054.6|872
1606881000000|2020-12-02 03:50:00|88109.8|88059.8|88105.5|88055.5|88125.4|88075.4|88093.4|88043.4|930
1606881300000|2020-12-02 03:55:00|88105.1|88055.1|88104.4|88054.4|88108.5|88058.5|88095.9|88045.9|745
1606881600000|2020-12-02 04:00:00|88103.4|88053.4|88106.5|88056.5|88109|88059.5|88083.4|88041.7|709
1606881900000|2020-12-02 04:05:00|88106.3|88056.3|88097.7|88047.7|88109.5|88059.5|88096.6|88046.6|744
1606882200000|2020-12-02 04:10:00|88098.1|88048.1|88112.3|88062.3|88113.7|88063.7|88097.3|88047.3|849
1606882500000|2020-12-02 04:15:00|88112.8|88062.8|88096.6|88046.6|88115|88065|88093.9|88043.9|899
1606882800000|2020-12-02 04:20:00|88096.9|88046.9|88105.5|88055.5|88112|88062|88091.4|88041.4|747
1606883100000|2020-12-02 04:25:00|88106.2|88056.2|88108.7|88058.7|88118.5|88068.5|88106.2|88056.2|777
1606883400000|2020-12-02 04:30:00|88108.5|88058.5|88124.9|88074.9|88130|88080|88107|88057|846
1606883700000|2020-12-02 04:35:00|88124.6|88074.6|88139.9|88089.9|88140.6|88090.6|88110.9|88060.9|778
1606884000000|2020-12-02 04:40:00|88140.2|88090.2|88132.4|88082.4|88141.1|88091.1|88109|88059|833
1606884300000|2020-12-02 04:45:00|88131.8|88081.8|88125.5|88075.5|88137.2|88087.2|88104.8|88054.8|993
1606884600000|2020-12-02 04:50:00|88125.8|88075.8|88136.9|88086.9|88138.3|88088.3|88106.9|88056.9|983
1606884900000|2020-12-02 04:55:00|88137.2|88087.2|88154.6|88104.6|88172.8|88122.8|88118.8|88068.8|1417
1606885200000|2020-12-02 05:00:00|88155.8|88105.8|88147|88097|88180.6|88130.6|88128|88078|1221
1606885500000|2020-12-02 05:05:00|88146.9|88096.9|88153.9|88103.9|88192.4|88121.6|88120.9|88062.1|1318
1606885800000|2020-12-02 05:10:00|88153.8|88103.8|88157.9|88107.9|88203.2|88136.5|88143.8|88047.7|1211
1606886100000|2020-12-02 05:15:00|88158.2|88108.2|88164.4|88114.4|88190.7|88140.7|88130.9|88080.9|1014
1606886400000|2020-12-02 05:20:00|88164.3|88114.3|88144.7|88094.7|88249.6|88199.6|88115.4|88065.4|1614
1606886700000|2020-12-02 05:25:00|88144.6|88094.6|88198.6|88148.6|88266.6|88216.6|88129.5|88079.5|1343
1606887000000|2020-12-02 05:30:00|88198.2|88148.2|88231.8|88181.8|88263|88213|88198.2|88148.2|1137
1606887300000|2020-12-02 05:35:00|88231.5|88181.5|88203.8|88153.8|88247.8|88197.8|88190.7|88140.7|1102
1606887600000|2020-12-02 05:40:00|88203.4|88153.4|88197.9|88147.9|88210.2|88160.2|88180.9|88130.9|789
1606887900000|2020-12-02 05:45:00|88197.8|88147.8|88192.8|88142.8|88206.5|88156.5|88177|88127|887
1606888200000|2020-12-02 05:50:00|88192.5|88142.5|88210.5|88160.5|88214|88164|88186.5|88136.5|709
1606888500000|2020-12-02 05:55:00|88211|88161|88277.7|88227.7|88287.5|88237.5|88208.6|88158.6|1261
1606888800000|2020-12-02 06:00:00|88277.2|88227.2|88238.3|88188.3|88300.4|88250.4|88217.4|88167.4|1021
1606889100000|2020-12-02 06:05:00|88238.8|88188.8|88171.8|88121.8|88239.9|88189.9|88169.4|88119.4|1179
1606889400000|2020-12-02 06:10:00|88172.6|88122.6|88196|88146|88202.6|88152.6|88169.9|88119.9|918
1606889700000|2020-12-02 06:15:00|88196.6|88146.6|88183.3|88133.3|88209.8|88159.8|88151.5|88101.5|1536
1606890000000|2020-12-02 06:20:00|88181.3|88131.3|88182.9|88132.9|88191.7|88141.7|88149.4|88099.4|1314
1606890300000|2020-12-02 06:25:00|88183|88133|88175.5|88125.5|88187.6|88137.6|88111.1|88061.1|1360
1606890600000|2020-12-02 06:30:00|88175.8|88125.8|88194.9|88144.9|88215.8|88165.8|88173.8|88123.8|1023
1606890900000|2020-12-02 06:35:00|88194.8|88144.8|88191.3|88141.3|88201.5|88151.5|88161.3|88111.3|752
1606891200000|2020-12-02 06:40:00|88190.9|88140.9|88182|88132|88213.7|88163.7|88142.2|88092.2|1288
1606891500000|2020-12-02 06:45:00|88182.4|88132.4|88249.2|88199.2|88254.5|88204.5|88180.8|88130.8|1196
1606891800000|2020-12-02 06:50:00|88249.9|88199.9|88298.3|88248.3|88307|88257|88246.9|88196.9|1172
1606892100000|2020-12-02 06:55:00|88300.9|88250.9|88315.5|88265.5|88379.9|88287.4|88300.9|88211.6|1111
1606892400000|2020-12-02 07:00:00|88314.8|88264.8|88259.6|88209.6|88319|88269|88250|88200|1486
1606892700000|2020-12-02 07:05:00|88259.5|88209.5|88185.7|88135.7|88261|88211|88182.7|88132.7|1352
1606893000000|2020-12-02 07:10:00|88185.8|88135.8|88199.4|88149.4|88219.9|88176.5|88170.9|88126.5|1273
1606893300000|2020-12-02 07:15:00|88198.6|88148.6|88188.7|88138.7|88210|88164.1|88176.9|88126.9|1111
1606893600000|2020-12-02 07:20:00|88188.9|88138.9|88136.6|88086.6|88201|88161.6|88136.4|88086.4|1260
1606893900000|2020-12-02 07:25:00|88137.1|88087.1|88163.8|88113.8|88168.7|88118.7|88117.2|88067.2|1319
1606894200000|2020-12-02 07:30:00|88163.3|88113.3|88044.4|87994.4|88169|88119|88043.5|87993.5|1513
1606894500000|2020-12-02 07:35:00|88041.1|87991.1|88040.4|87990.4|88083.3|88033.3|88029.8|87979.8|1433
1606894800000|2020-12-02 07:40:00|88040.5|87990.5|88020.6|87970.6|88055.1|88017.3|88010.8|87963.5|1447
1606895100000|2020-12-02 07:45:00|88019|87969|88007.3|87957.3|88063.9|88016|87968.3|87918.3|1617
1606895400000|2020-12-02 07:50:00|88007.2|87957.2|87971.6|87921.6|88008|87968.1|87941.4|87891.4|1312
1606895700000|2020-12-02 07:55:00|87971.5|87921.5|88126.7|88076.7|88134.6|88089.3|87926.3|87876.3|1732
1606896000000|2020-12-02 08:00:00|88128|88078|88216|88191|88242|88199.8|88080.2|88030.3|2106
1606896300000|2020-12-02 08:05:00|88230.1|88180.1|88299.4|88249.4|88375.9|88325.9|88189.6|88155.2|1948
1606896600000|2020-12-02 08:10:00|88298.4|88248.4|88308.5|88258.5|88318.5|88278.8|88238.8|88188.8|1810
1606896900000|2020-12-02 08:15:00|88308.7|88258.7|88203.3|88153.3|88333.8|88296.3|88185.2|88135.2|1858
1606897200000|2020-12-02 08:20:00|88202.6|88152.6|88338.9|88288.9|88377.8|88327.8|88188.8|88138.8|1806
1606897500000|2020-12-02 08:25:00|88339.3|88289.3|88357.9|88307.9|88371.6|88327.3|88308.2|88258.2|1887
1606897800000|2020-12-02 08:30:00|88358|88308|88376.5|88351.5|88430|88392.8|88321.7|88286.2|1867
1606898100000|2020-12-02 08:35:00|88377.4|88352.4|88262.5|88212.5|88412.8|88386.7|88226|88187.6|1809
1606898400000|2020-12-02 08:40:00|88250.5|88225.5|88277|88252|88333.4|88283.4|88248.8|88212.8|1800
1606898700000|2020-12-02 08:45:00|88277.4|88252.4|88253.1|88228.1|88310.4|88274.8|88248.8|88201.8|1415
1606899000000|2020-12-02 08:50:00|88254.6|88229.6|88252.8|88227.8|88311.2|88272.8|88242.1|88192.1|1330
1606899300000|2020-12-02 08:55:00|88251.3|88226.3|88327.5|88302.5|88348.6|88312.9|88222.3|88178.5|1534
1606899600000|2020-12-02 09:00:00|88326|88301|88353.1|88328.1|88384.4|88348.7|88295.6|88270.6|1595
1606899900000|2020-12-02 09:05:00|88352.7|88327.7|88344.5|88319.5|88390.7|88352.1|88332.8|88287.9|1479
1606900200000|2020-12-02 09:10:00|88343.9|88318.9|88297.4|88247.4|88388.7|88356.5|88285.7|88242.9|1444
1606900500000|2020-12-02 09:15:00|88297.8|88247.8|88195.3|88170.3|88314.3|88277.9|88192.9|88167.9|1458
1606900800000|2020-12-02 09:20:00|88194.8|88169.8|88195.6|88145.6|88216|88181.1|88148.7|88109.8|1786
1606901100000|2020-12-02 09:25:00|88196.3|88146.3|88226.8|88201.8|88262.6|88227.6|88179.1|88141.2|1607
1606901400000|2020-12-02 09:30:00|88227|88202|88261|88211|88261|88222.8|88199|88167.2|1416
1606901700000|2020-12-02 09:35:00|88260.9|88210.9|88321.6|88296.6|88343.1|88306.7|88226.6|88190.3|1621
1606902000000|2020-12-02 09:40:00|88321.1|88296.1|88316.7|88266.7|88352.6|88323.7|88285.8|88248.5|1634
1606902300000|2020-12-02 09:45:00|88318.2|88268.2|88278.1|88253.1|88328.2|88285.6|88261.8|88225.2|1258
1606902600000|2020-12-02 09:50:00|88277.6|88252.6|88326.4|88301.4|88333.8|88308.8|88271.2|88246.2|1069
1606902900000|2020-12-02 09:55:00|88326.6|88301.6|88339.2|88289.2|88340.7|88308.9|88269.6|88235.5|1261
1606903200000|2020-12-02 10:00:00|88339.9|88289.9|88305.3|88280.3|88366.1|88327.8|88290.1|88255.1|1711
1606903500000|2020-12-02 10:05:00|88305.9|88280.9|88327.3|88302.3|88348|88310|88278.9|88250.3|1298
1606903800000|2020-12-02 10:10:00|88327|88302|88341|88316|88367.3|88327.8|88317.3|88279.4|1134
1606904100000|2020-12-02 10:15:00|88341.1|88316.1|88361.7|88311.7|88363.1|88325.8|88318.6|88280|1340
1606904400000|2020-12-02 10:20:00|88361.4|88311.4|88297.1|88272.1|88361.6|88318.5|88292.9|88264.2|1495
1606904700000|2020-12-02 10:25:00|88297|88272|88310.2|88285.2|88330.1|88305.1|88296.6|88271.6|1237
1606905000000|2020-12-02 10:30:00|88310.7|88285.7|88290|88265|88315|88290|88276.4|88251.4|1082
1606905300000|2020-12-02 10:35:00|88289.9|88264.9|88317.2|88292.2|88349.2|88313.4|88283.8|88258.8|1065
1606905600000|2020-12-02 10:40:00|88315.7|88290.7|88354.9|88329.9|88372|88336.3|88315.1|88278.6|1185
1606905900000|2020-12-02 10:45:00|88355.5|88330.5|88378.5|88353.5|88398.6|88360.6|88354.5|88329.5|1082
1606906200000|2020-12-02 10:50:00|88377.8|88352.8|88386.5|88361.5|88398.8|88369.6|88346.3|88315|1111
1606906500000|2020-12-02 10:55:00|88386.1|88361.1|88350|88325|88402.9|88377.9|88345.8|88320.8|1010
1606906800000|2020-12-02 11:00:00|88350.1|88325.1|88347.9|88322.9|88382.5|88357.5|88324.9|88299.9|1263
1606907100000|2020-12-02 11:05:00|88347.8|88322.8|88338.3|88313.3|88382.8|88342.6|88322.7|88297.7|1081
1606907400000|2020-12-02 11:10:00|88339.6|88314.6|88346.8|88321.8|88397.7|88354.6|88316.4|88279.4|1178
1606907700000|2020-12-02 11:15:00|88346|88321|88354.9|88329.9|88387.9|88348|88333.4|88308.4|1230
1606908000000|2020-12-02 11:20:00|88354.7|88329.7|88383.2|88358.2|88387.1|88362.1|88328.7|88303.7|1251
1606908300000|2020-12-02 11:25:00|88383.4|88358.4|88469.6|88444.6|88482.6|88455.8|88383.4|88358.4|1450
1606908600000|2020-12-02 11:30:00|88468.2|88443.2|88499.1|88474.1|88516.7|88478.3|88459|88433.8|1303
1606908900000|2020-12-02 11:35:00|88499.4|88474.4|88490.3|88465.3|88531.8|88506|88455.4|88430.4|1389
1606909200000|2020-12-02 11:40:00|88489.5|88464.5|88468.1|88443.1|88503.2|88468.7|88462.9|88437.9|917
1606909500000|2020-12-02 11:45:00|88468.2|88443.2|88609.9|88559.9|88610.5|88567|88463.8|88438.8|1465
1606909800000|2020-12-02 11:50:00|88609.3|88559.3|88596.2|88571.2|88639.7|88606.7|88591.3|88553.4|1386
1606910100000|2020-12-02 11:55:00|88596.7|88571.7|88594.9|88569.9|88625.4|88592|88582.6|88547.1|1477
1606910400000|2020-12-02 12:00:00|88594|88569|88600.4|88575.4|88666|88634.9|88591.8|88563.9|1554
1606910700000|2020-12-02 12:05:00|88600.1|88575.1|88665.2|88640.2|88706.6|88669.7|88598.8|88573.8|1414
1606911000000|2020-12-02 12:10:00|88666.5|88641.5|88729.2|88704.2|88730.1|88704.2|88638.5|88613.5|1753
1606911300000|2020-12-02 12:15:00|88738|88713|88766.3|88716.3|88776|88737.8|88697.3|88671.9|1778
1606911600000|2020-12-02 12:20:00|88766.7|88716.7|88850.3|88825.3|88880.5|88844.5|88759.9|88716.7|1821
1606911900000|2020-12-02 12:25:00|88849.5|88824.5|88853.2|88828.2|88861.7|88836.7|88830.4|88805.4|1446
1606912200000|2020-12-02 12:30:00|88853|88828|88930.6|88905.6|88930.8|88905.8|88844.4|88819.4|1449
1606912500000|2020-12-02 12:35:00|88930.9|88905.9|88917.6|88892.6|88985.5|88954.1|88903.7|88868.4|1663
1606912800000|2020-12-02 12:40:00|88917.4|88892.4|88876.6|88851.6|88934.9|88909.9|88868.5|88842.7|1494
1606913100000|2020-12-02 12:45:00|88876.5|88851.5|88882.5|88857.5|88926.9|88887.8|88856.7|88831.7|1561
1606913400000|2020-12-02 12:50:00|88882.7|88857.7|88806.4|88781.4|88896.7|88871.7|88801.4|88776.4|1607
1606913700000|2020-12-02 12:55:00|88806.1|88781.1|88768.9|88743.9|88806.1|88781.1|88722.8|88687.2|1689
1606914000000|2020-12-02 13:00:00|88768.5|88743.5|88774|88749|88786.2|88761.2|88744.7|88719.7|1545
1606914300000|2020-12-02 13:05:00|88774.2|88749.2|88776.9|88751.9|88781.4|88756.4|88732.2|88693|1483
1606914600000|2020-12-02 13:10:00|88776.7|88751.7|88765.6|88715.6|88789.3|88758.8|88693.8|88668.8|1657
1606914900000|2020-12-02 13:15:00|88769.1|88719.1|88783.4|88758.4|88786.5|88759|88739.6|88689.6|1755
1606915200000|2020-12-02 13:20:00|88782.1|88757.1|88805|88780|88811|88780.8|88720.8|88675.8|1723
1606915500000|2020-12-02 13:25:00|88806.9|88781.9|88752.6|88727.6|88814.5|88784.1|88751.2|88701.2|1732
1606915800000|2020-12-02 13:30:00|88751.7|88726.7|88762.6|88737.6|88799.6|88774.6|88730.1|88694|1680
1606916100000|2020-12-02 13:35:00|88763|88738|88731.2|88706.2|88770|88744.6|88706.1|88681.1|1706
1606916400000|2020-12-02 13:40:00|88732|88707|88726.5|88676.5|88763.8|88738.8|88688.8|88651.7|1747
1606916700000|2020-12-02 13:45:00|88726.2|88676.2|88842.7|88792.7|88847.8|88797.8|88700.3|88657.9|1929
1606917000000|2020-12-02 13:50:00|88843.2|88793.2|88856.6|88806.6|88891.3|88841.3|88799.5|88757.2|1681
1606917300000|2020-12-02 13:55:00|88856.3|88806.3|88838.4|88813.4|88862.4|88827.2|88805|88780|1789
1606917600000|2020-12-02 14:00:00|88838.9|88813.9|88784.4|88759.4|88857.9|88818.5|88769.7|88728.6|2016
1606917900000|2020-12-02 14:05:00|88782.8|88757.8|88772.1|88747.1|88794|88769|88739|88707.5|1696
1606918200000|2020-12-02 14:10:00|88771.1|88746.1|88689.3|88664.3|88789.1|88749.6|88681.4|88649.7|1861
1606918500000|2020-12-02 14:15:00|88690|88665|88684.9|88659.9|88733.7|88694.1|88665.9|88640.9|1678
1606918800000|2020-12-02 14:20:00|88685.2|88660.2|88732|88707|88757.5|88732.5|88684.6|88650.9|1669
1606919100000|2020-12-02 14:25:00|88731.4|88706.4|88689|88664|88802.6|88762.9|88674.5|88649.5|1610
1606919400000|2020-12-02 14:30:00|88687.5|88662.5|88703.4|88678.4|88720|88695|88673.2|88648.2|1815
1606919700000|2020-12-02 14:35:00|88703.3|88678.3|88640.1|88615.1|88728.8|88703.8|88632.6|88607.6|1903
1606920000000|2020-12-02 14:40:00|88640|88615|88596.6|88571.6|88646.4|88621.4|88574.8|88547.8|1977
1606920300000|2020-12-02 14:45:00|88596.3|88571.3|88590.8|88565.8|88619.5|88588.1|88545.7|88516.5|1801
1606920600000|2020-12-02 14:50:00|88591.3|88566.3|88526.2|88501.2|88605|88580|88472.2|88447.2|1871
1606920900000|2020-12-02 14:55:00|88526.1|88501.1|88510.8|88460.8|88540.3|88511.3|88488|88458.7|1810
1606921200000|2020-12-02 15:00:00|88512.3|88462.3|88429|88404|88513.9|88469.5|88397.1|88361.2|1860
1606921500000|2020-12-02 15:05:00|88428.4|88403.4|88473.3|88448.3|88488.7|88451.5|88412.9|88377.6|1867
1606921800000|2020-12-02 15:10:00|88473.1|88448.1|88481.8|88456.8|88487|88457.8|88423.7|88388.6|1775
1606922100000|2020-12-02 15:15:00|88482.1|88457.1|88379.8|88354.8|88495.7|88470.7|88371.4|88323|1939
1606922400000|2020-12-02 15:20:00|88381.9|88356.9|88435.1|88410.1|88445.8|88412.4|88344.8|88310.2|1957
1606922700000|2020-12-02 15:25:00|88434.5|88409.5|88411.5|88386.5|88454.1|88429.1|88389.1|88351.1|1862
1606923000000|2020-12-02 15:30:00|88410.2|88385.2|88356.4|88331.4|88435.8|88399.1|88296.8|88256.4|1858
1606923300000|2020-12-02 15:35:00|88357.1|88332.1|88373.3|88348.3|88389.3|88356.8|88321|88283.5|1707
1606923600000|2020-12-02 15:40:00|88373.5|88348.5|88305.7|88280.7|88393.9|88357|88300.8|88270.3|1735
1606923900000|2020-12-02 15:45:00|88306|88281|88308.1|88283.1|88347.4|88309.9|88283.4|88258.4|1708
1606924200000|2020-12-02 15:50:00|88309.4|88284.4|88344.6|88319.6|88413.3|88388.3|88308|88283|1838
1606924500000|2020-12-02 15:55:00|88345.4|88320.4|88419.9|88394.9|88449.9|88424.9|88345.1|88320.1|2095
1606924800000|2020-12-02 16:00:00|88419.7|88394.7|88338|88313|88435|88410|88331.4|88306.4|1810
1606925100000|2020-12-02 16:05:00|88337.8|88312.8|88351|88326|88387.3|88353.9|88323.8|88295.4|1823
1606925400000|2020-12-02 16:10:00|88351.1|88326.1|88323.5|88298.5|88381.1|88356.1|88319.5|88294.5|1572
1606925700000|2020-12-02 16:15:00|88323.6|88298.6|88332.2|88307.2|88378.4|88342.4|88314.5|88289.5|1369
1606926000000|2020-12-02 16:20:00|88331.7|88306.7|88344.6|88319.6|88355.5|88319.7|88303.4|88270.7|1397
1606926300000|2020-12-02 16:25:00|88344.7|88319.7|88322.8|88272.8|88354.5|88321.2|88298.2|88260.8|1456
1606926600000|2020-12-02 16:30:00|88322.9|88272.9|88268.3|88243.3|88325.8|88282.8|88257.1|88224.9|1687
1606926900000|2020-12-02 16:35:00|88267.9|88242.9|88215.4|88165.4|88268.6|88242.9|88185.3|88142.3|1451
1606927200000|2020-12-02 16:40:00|88215.6|88165.6|88271.8|88221.8|88289.9|88239.9|88190.6|88153.9|1500
1606927500000|2020-12-02 16:45:00|88272.1|88222.1|88195.8|88145.8|88292.6|88242.6|88160.1|88117.1|1416
1606927800000|2020-12-02 16:50:00|88196.4|88146.4|88210.4|88185.4|88233.6|88188.4|88173.4|88134.5|1328
1606928100000|2020-12-02 16:55:00|88210.8|88185.8|88240.4|88190.4|88245.3|88203.2|88194.1|88144.1|1367
1606928400000|2020-12-02 17:00:00|88241.3|88191.3|88174.2|88124.2|88257|88207|88170.7|88120.7|1354
1606928700000|2020-12-02 17:05:00|88174.8|88124.8|88140.5|88115.5|88180.7|88130.7|88140.5|88099.1|1108
1606929000000|2020-12-02 17:10:00|88140.8|88115.8|88131.6|88081.6|88153.4|88116.1|88124.3|88074.3|1117
1606929300000|2020-12-02 17:15:00|88129.7|88079.7|88103.7|88053.7|88134.2|88095.2|88096.2|88046.2|1242
1606929600000|2020-12-02 17:20:00|88103.6|88053.6|88120.8|88070.8|88146|88096|88102.4|88052.4|1301
1606929900000|2020-12-02 17:25:00|88120.5|88070.5|88118.6|88068.6|88125.8|88075.8|88107.1|88057.1|1031
1606930200000|2020-12-02 17:30:00|88118.8|88068.8|88136.6|88086.6|88139.3|88089.3|88110.3|88060.3|1107
1606930500000|2020-12-02 17:35:00|88137.9|88087.9|88145.9|88095.9|88148.4|88105.6|88123.6|88073.6|1041
1606930800000|2020-12-02 17:40:00|88145.2|88095.2|88125.2|88075.2|88152|88106.8|88113.3|88074.1|1106
1606931100000|2020-12-02 17:45:00|88126|88076|88143.6|88093.6|88149.4|88099.4|88120.3|88070.3|1029
1606931400000|2020-12-02 17:50:00|88143.5|88093.5|88144.2|88094.2|88149.6|88099.6|88131.4|88081.4|1025
1606931700000|2020-12-02 17:55:00|88144.6|88094.6|88161.9|88136.9|88179.5|88140.2|88127.9|88087.7|1243
1606932000000|2020-12-02 18:00:00|88162.5|88137.5|88204.9|88154.9|88212.7|88162.7|88160.2|88133.6|1080
1606932300000|2020-12-02 18:05:00|88204.8|88154.8|88177.5|88152.5|88205.5|88160.9|88172.7|88135.7|795
1606932600000|2020-12-02 18:10:00|88178|88153|88181|88131|88195.8|88159|88168.9|88130.4|803
1606932900000|2020-12-02 18:15:00|88181.8|88131.8|88158.4|88108.4|88184.8|88149.6|88156.8|88107.2|722
1606933200000|2020-12-02 18:20:00|88159.2|88109.2|88154|88104|88169.7|88129.2|88152.3|88102.3|905
1606933500000|2020-12-02 18:25:00|88153.5|88103.5|88163.3|88113.3|88164|88114|88148.4|88098.4|808
1606933800000|2020-12-02 18:30:00|88163.2|88113.2|88112|88062|88163.2|88113.2|88105.7|88055.7|929
1606934100000|2020-12-02 18:35:00|88109.7|88059.7|88131.8|88081.8|88134.3|88084.3|88093.4|88058.1|828
1606934400000|2020-12-02 18:40:00|88132.2|88082.2|88153|88103|88155.8|88105.8|88128.7|88078.7|791
1606934700000|2020-12-02 18:45:00|88152.8|88102.8|88151|88101|88161.3|88120.1|88136.6|88086.6|958
1606935000000|2020-12-02 18:50:00|88151.1|88101.1|88126.6|88101.6|88154.8|88107.6|88122.4|88087.8|760
1606935300000|2020-12-02 18:55:00|88126.5|88101.5|88136.2|88086.2|88142.5|88103.8|88115.8|88077|786
1606935600000|2020-12-02 19:00:00|88136|88086|88138.3|88088.3|88155.7|88114.4|88127.1|88085.9|1013
1606935900000|2020-12-02 19:05:00|88138.7|88088.7|88167.2|88117.2|88170.5|88120.5|88135.4|88085.4|971
1606936200000|2020-12-02 19:10:00|88167.5|88117.5|88178.3|88128.3|88195.4|88145.4|88153.2|88115.1|978
1606936500000|2020-12-02 19:15:00|88178.5|88128.5|88108.8|88058.8|88182.2|88144.6|88103.8|88053.8|1320
1606936800000|2020-12-02 19:20:00|88108.6|88058.6|88048.8|87998.8|88110.1|88060.1|88044.2|87994.2|1251
1606937100000|2020-12-02 19:25:00|88050.1|88000.1|88033.7|87983.7|88053.9|88003.9|88030.2|87980.2|1207
1606937400000|2020-12-02 19:30:00|88035.1|87985.1|88007.1|87957.1|88040.1|87990.1|87994.4|87944.4|1161
1606937700000|2020-12-02 19:35:00|88007.2|87957.2|88042.2|87992.2|88047.6|88003.5|88005.8|87955.8|998
1606938000000|2020-12-02 19:40:00|88044|87994|88103.3|88053.3|88103.3|88053.3|88043|87993|1101
1606938300000|2020-12-02 19:45:00|88102.5|88052.5|88089.1|88039.1|88104.5|88054.5|88069|88019|939
1606938600000|2020-12-02 19:50:00|88089|88039|88076.6|88026.6|88100.4|88050.4|88075.8|88025.8|1070
1606938900000|2020-12-02 19:55:00|88076.7|88026.7|88068.3|88018.3|88105.1|88055.1|88056.1|88006.1|1300
1606939200000|2020-12-02 20:00:00|88070|88020|88036.8|87986.8|88087.5|88037.5|88036.1|87986.1|1115
1606939500000|2020-12-02 20:05:00|88036.7|87986.7|88028.8|87978.8|88037|87990.1|88009.9|87971.1|981
1606939800000|2020-12-02 20:10:00|88029.8|87979.8|88040.9|87990.9|88043.3|87993.3|88026.8|87976.8|920
1606940100000|2020-12-02 20:15:00|88040|87990|88076.5|88026.5|88080.2|88030.2|88040|87990|990
1606940400000|2020-12-02 20:20:00|88074.6|88024.6|88080.6|88030.6|88082.8|88032.8|88067.6|88017.6|861
1606940700000|2020-12-02 20:25:00|88080.2|88030.2|88080.4|88030.4|88085.1|88035.1|88071.4|88021.4|863
1606941000000|2020-12-02 20:30:00|88081|88031|88099.6|88049.6|88136.6|88086.6|88079.5|88029.5|1098
1606941300000|2020-12-02 20:35:00|88098.6|88048.6|88105.1|88055.1|88112.2|88062.2|88091.4|88041.4|969
1606941600000|2020-12-02 20:40:00|88104.8|88054.8|88080.9|88030.9|88109.2|88059.2|88078.6|88028.6|877
1606941900000|2020-12-02 20:45:00|88079.9|88029.9|88064.1|88014.1|88091.6|88041.6|88056.2|88006.2|1059
1606942200000|2020-12-02 20:50:00|88065|88015|88077.3|88027.3|88093.2|88043.2|88058.3|88008.3|1077
1606942500000|2020-12-02 20:55:00|88079|88029|88056|88006|88088|88038|88047|87997|1260
1606942800000|2020-12-02 21:00:00|88056.1|88006.1|88074.3|88024.3|88109.7|88059.7|88036.8|87986.8|1297
1606943100000|2020-12-02 21:05:00|88074.8|88024.8|88053.8|88003.8|88079.8|88029.8|88049.8|87999.8|686
1606943400000|2020-12-02 21:10:00|88052.9|88002.9|88038.6|87988.6|88054.7|88004.7|88036.1|87986.1|797
1606943700000|2020-12-02 21:15:00|88038.7|87988.7|88033.5|87983.5|88045|87995|88030.2|87980.2|677
1606944000000|2020-12-02 21:20:00|88033.2|87983.2|88001|87951|88041.7|87991.7|87979|87929|958
1606944300000|2020-12-02 21:25:00|88000|87950|87965.6|87915.6|88000|87950|87951.6|87901.6|1222
1606944600000|2020-12-02 21:30:00|87964.9|87914.9|87957.6|87907.6|87976|87926|87955.4|87905.4|1052
1606944900000|2020-12-02 21:35:00|87957.5|87907.5|87967.7|87917.7|87973.5|87923.5|87945.8|87895.8|927
1606945200000|2020-12-02 21:40:00|87969.7|87919.7|87966.7|87916.7|87978.6|87928.6|87956.1|87906.1|970
1606945500000|2020-12-02 21:45:00|87966.2|87916.2|88002.9|87952.9|88014|87964|87959.6|87909.6|1416
1606945800000|2020-12-02 21:50:00|88001.3|87951.3|88023.8|87973.8|88023.8|87973.8|87987.2|87937.2|1053
1606946100000|2020-12-02 21:55:00|88022.7|87972.7|88022|87972|88069.6|87981.6|87993.8|87943.8|800
1606946400000|2020-12-02 22:00:00|88020.7|87970.7|88026.5|87976.5|88048.3|87998.3|88012.8|87962.8|231
1606946700000|2020-12-02 22:05:00|88090.3|87946.7|88025.2|87828.3|88091.5|87948.1|88004.1|87819.8|305
1606947000000|2020-12-02 22:10:00|88026.2|87828.1|88010.8|87857.4|88066.8|87890.3|88002.8|87828.1|284
1606947300000|2020-12-02 22:15:00|88019.8|87854.1|88011.6|87875.7|88065.1|87889.8|87999.3|87845.4|166
1606947600000|2020-12-02 22:20:00|88006.5|87877.6|88071.6|87871|88088.5|87890|87991.5|87849.3|177
1606947900000|2020-12-02 22:25:00|88072.9|87864.2|88063.2|87878.3|88074.6|87928.1|87953.4|87847.8|286
1606948200000|2020-12-02 22:30:00|88054.6|87881.5|88029.9|87864.5|88113.3|87889.5|88013.6|87825.5|625
1606948500000|2020-12-02 22:35:00|88031.4|87862.7|88043.5|87879.4|88055.5|87933.3|87972.5|87848|524
1606948800000|2020-12-02 22:40:00|88030.6|87883|88043.9|87874|88127.3|87932.3|87982.3|87820.9|474
1606949100000|2020-12-02 22:45:00|88064.2|87846.5|88018.3|87887.1|88069.4|87942.5|87971.4|87846.5|617
1606949400000|2020-12-02 22:50:00|88020.4|87886.3|88023.9|87886.7|88068.9|87940.7|87975.2|87851.3|836
1606949700000|2020-12-02 22:55:00|88035.2|87889.3|87988.8|87938.8|88061.5|87939.4|87978.6|87870.5|424
1606950000000|2020-12-02 23:00:00|87990.1|87940.1|87991.6|87941.6|88052.5|87952.2|87975.9|87882.5|981
1606950300000|2020-12-02 23:05:00|87988.7|87938.7|87984|87934|88051.9|87945.4|87971.2|87875.1|769
1606950600000|2020-12-02 23:10:00|87985.4|87935.4|87991.6|87941.6|88041.7|87953.9|87975.5|87897.7|647
1606950900000|2020-12-02 23:15:00|87992.1|87942.1|87985.5|87935.5|88048.7|87954.1|87979.7|87896.5|722
1606951200000|2020-12-02 23:20:00|87985.7|87935.7|88001.8|87951.8|88057.7|87975.4|87979.8|87904.2|921
1606951500000|2020-12-02 23:25:00|88001.7|87951.7|88002.1|87952.1|88046.8|87959.3|87990.6|87903.1|884
1606951800000|2020-12-02 23:30:00|88002|87952|87975.1|87925.1|88035.8|87958|87971.1|87908.9|676
1606952100000|2020-12-02 23:35:00|87975.5|87925.5|87967.7|87917.7|87989.7|87939.7|87967.7|87917.7|802
1606952400000|2020-12-02 23:40:00|87968.2|87918.2|87955.2|87905.2|87973.9|87923.9|87949.8|87899.8|939
1606952700000|2020-12-02 23:45:00|87953.9|87903.9|87963.9|87913.9|87968.7|87918.7|87950.5|87900.5|528
1606953000000|2020-12-02 23:50:00|87964.5|87914.5|87971.9|87921.9|87981.7|87931.7|87957.5|87907.5|614
1606953300000|2020-12-02 23:55:00|87976.6|87926.6|87991.9|87941.9|88008.6|87958.6|87965.5|87915.5|969
1606953600000|2020-12-03 00:00:00|87993.4|87943.4|88029.8|87979.8|88029.8|87979.8|87987.6|87937.6|1138
1606953900000|2020-12-03 00:05:00|88029.6|87979.6|88045.6|87995.6|88058.9|88008.9|87975.5|87925.5|1161
1606954200000|2020-12-03 00:10:00|88045.2|87995.2|88055.2|88005.2|88061.7|88011.7|87980.9|87930.9|1406
1606954500000|2020-12-03 00:15:00|88049.3|87999.3|88016.5|87966.5|88060.2|88010.2|88002.2|87952.2|1111
1606954800000|2020-12-03 00:20:00|88015.5|87965.5|88018.9|87968.9|88059.5|88011|87997|87947|1632
1606955100000|2020-12-03 00:25:00|88020.6|87970.6|88024.2|87974.2|88051.1|88001.1|88011.7|87961.7|994
1606955400000|2020-12-03 00:30:00|88024.4|87974.4|88042.9|87992.9|88060.7|88010.7|88020.4|87970.4|801
1606955700000|2020-12-03 00:35:00|88042.8|87992.8|88051.3|88001.3|88061.8|88011.8|88028.7|87978.7|920
1606956000000|2020-12-03 00:40:00|88051|88001|88042.8|87992.8|88058.1|88008.1|88033.3|87983.3|808
1606956300000|2020-12-03 00:45:00|88044.3|87994.3|88052.9|88002.9|88058.7|88008.7|88034.1|87984.1|785
1606956600000|2020-12-03 00:50:00|88052.8|88002.8|88062.8|88012.8|88064.9|88014.9|88039.9|87989.9|970
1606956900000|2020-12-03 00:55:00|88062.6|88012.6|88083.9|88033.9|88084.8|88034.8|88045.3|87995.3|970
1606957200000|2020-12-03 01:00:00|88083.4|88033.4|88090.5|88040.5|88130|88080|88071.4|88021.4|1295
1606957500000|2020-12-03 01:05:00|88091.8|88041.8|88020.6|87970.6|88100.5|88050.5|88018.1|87968.1|1476
1606957800000|2020-12-03 01:10:00|88021.8|87971.8|88092.7|88042.7|88095.4|88045.4|88003.1|87953.1|1464
1606958100000|2020-12-03 01:15:00|88091.1|88041.1|88072.2|88022.2|88093.8|88043.8|87985.2|87935.2|1511
1606958400000|2020-12-03 01:20:00|88070.9|88020.9|88063.4|88013.4|88073.5|88023.5|87990.1|87940.1|1577
1606958700000|2020-12-03 01:25:00|88062.8|88012.8|88024.5|87974.5|88077.9|88027.9|88009.2|87959.2|1379
1606959000000|2020-12-03 01:30:00|88022.2|87972.2|88082.3|88032.3|88084.4|88034.4|87993.9|87943.9|1541
1606959300000|2020-12-03 01:35:00|88082.5|88032.5|88050.8|88000.8|88088.3|88038.3|88049.6|87999.6|1027
1606959600000|2020-12-03 01:40:00|88050.3|88000.3|88023.2|87973.2|88054.8|88004.8|88018.8|87968.8|821
1606959900000|2020-12-03 01:45:00|88023.1|87973.1|88016.5|87966.5|88041.7|87991.7|88007.2|87957.2|960
1606960200000|2020-12-03 01:50:00|88017.7|87967.7|88022.2|87972.2|88042.5|87992.5|88003.4|87953.4|1252
1606960500000|2020-12-03 01:55:00|88022.6|87972.6|88007.3|87957.3|88031.7|87981.7|88004.8|87954.8|784
1606960800000|2020-12-03 02:00:00|88008|87958|88011.8|87961.8|88023|87973|88006|87956|525
1606961100000|2020-12-03 02:05:00|88011.2|87961.2|88002.7|87952.7|88020.1|87970.1|87996.9|87946.9|712
1606961400000|2020-12-03 02:10:00|88002.6|87952.6|88007.2|87957.2|88013.2|87963.2|87981.7|87931.7|1018
1606961700000|2020-12-03 02:15:00|88006.9|87956.9|88010.5|87960.5|88014.2|87964.2|87997.9|87947.9|816
1606962000000|2020-12-03 02:20:00|88010.6|87960.6|87999.3|87949.3|88012|87962|87993|87943|697
1606962300000|2020-12-03 02:25:00|87999.6|87949.6|87995.1|87945.1|88004|87954|87986.2|87936.2|770
1606962600000|2020-12-03 02:30:00|87994.8|87944.8|87993.2|87943.2|87999.2|87949.2|87981.3|87931.3|749
1606962900000|2020-12-03 02:35:00|87992.3|87942.3|87959.5|87909.5|87998|87948|87957.8|87907.8|729
1606963200000|2020-12-03 02:40:00|87958.7|87908.7|87962.4|87912.4|87979.4|87929.4|87932.6|87882.6|1069
1606963500000|2020-12-03 02:45:00|87961.5|87911.5|87944.2|87894.2|87972.6|87922.6|87936.5|87886.5|732
1606963800000|2020-12-03 02:50:00|87944|87894|87937.2|87887.2|87970.1|87920.1|87934.3|87884.3|814
1606964100000|2020-12-03 02:55:00|87937.3|87887.3|87931.1|87881.1|87941.9|87891.9|87929.1|87879.1|674
1606964400000|2020-12-03 03:00:00|87931.4|87881.4|87916.5|87866.5|87948.8|87898.8|87877.1|87827.1|897
1606964700000|2020-12-03 03:05:00|87916.7|87866.7|87897.4|87847.4|87930.4|87880.4|87895.3|87845.3|834
1606965000000|2020-12-03 03:10:00|87898|87848|87886.4|87836.4|87909.5|87859.5|87885.1|87835.1|906
1606965300000|2020-12-03 03:15:00|87886.7|87836.7|87844.7|87794.7|87900|87850|87841.7|87791.7|1024
1606965600000|2020-12-03 03:20:00|87846.7|87796.7|87863.8|87813.8|87912|87862|87839.2|87789.2|1153
1606965900000|2020-12-03 03:25:00|87863.7|87813.7|87873.5|87823.5|87879.7|87829.7|87861|87811|630
1606966200000|2020-12-03 03:30:00|87873.4|87823.4|87872.5|87822.5|87875.8|87825.8|87862.6|87812.6|604
1606966500000|2020-12-03 03:35:00|87870.4|87820.4|87867.9|87817.9|87875.9|87825.9|87865.7|87815.7|491
1606966800000|2020-12-03 03:40:00|87868|87818|87864.5|87814.5|87878.7|87828.7|87856.5|87806.5|897
1606967100000|2020-12-03 03:45:00|87864.4|87814.4|87854.5|87804.5|87864.4|87814.4|87848.6|87798.6|722
1606967400000|2020-12-03 03:50:00|87853.3|87803.3|87860.6|87810.6|87868.2|87818.2|87851.7|87801.7|473
1606967700000|2020-12-03 03:55:00|87859.9|87809.9|87860.4|87810.4|87870.9|87820.9|87857.5|87807.5|514
1606968000000|2020-12-03 04:00:00|87859.9|87809.9|87884.2|87834.2|87888.4|87838.4|87855.3|87805.3|680
1606968300000|2020-12-03 04:05:00|87884.9|87834.9|87895.2|87845.2|87896.5|87846.5|87882.3|87832.3|612
1606968600000|2020-12-03 04:10:00|87895.5|87845.5|87900|87850|87909.4|87859.4|87894.6|87844.6|690
1606968900000|2020-12-03 04:15:00|87899.7|87849.7|87900.8|87850.8|87910.4|87860.4|87895.7|87845.7|513
1606969200000|2020-12-03 04:20:00|87900.9|87850.9|87908.3|87858.3|87909.8|87859.8|87899.3|87849.3|480
1606969500000|2020-12-03 04:25:00|87910.2|87860.2|87943.8|87893.8|87981.1|87931.1|87903.9|87853.9|799
1606969800000|2020-12-03 04:30:00|87945|87895|87960.7|87910.7|87970.8|87920.8|87917.8|87867.8|1176
1606970100000|2020-12-03 04:35:00|87960.5|87910.5|87989.3|87939.3|87990.8|87940.8|87960.5|87910.5|693
1606970400000|2020-12-03 04:40:00|87989.6|87939.6|87980.9|87930.9|88004.4|87954.4|87979.2|87929.2|786
1606970700000|2020-12-03 04:45:00|87979.7|87929.7|87994.6|87944.6|87997|87947|87978.4|87928.4|536
1606971000000|2020-12-03 04:50:00|87995.2|87945.2|87984.7|87934.7|88002.8|87952.8|87984.7|87934.7|587
1606971300000|2020-12-03 04:55:00|87984.9|87934.9|87989.9|87939.9|87993.1|87943.1|87978.9|87928.9|639
1606971600000|2020-12-03 05:00:00|87990.1|87940.1|87990.4|87940.4|87999.5|87949.5|87984.6|87934.6|679
1606971900000|2020-12-03 05:05:00|87991.4|87941.4|88000.9|87950.9|88005.1|87955.1|87984.8|87934.8|504
1606972200000|2020-12-03 05:10:00|88001|87951|87993.6|87943.6|88001.3|87959.6|87977.8|87938.4|420
1606972500000|2020-12-03 05:15:00|87994|87944|87981.2|87956.2|87998|87958.9|87978|87936.9|443
1606972800000|2020-12-03 05:20:00|87980.7|87955.7|87974.6|87949.6|87995.3|87957.9|87972.2|87933.3|646
1606973100000|2020-12-03 05:25:00|87977.7|87952.7|87957.9|87907.9|87992.9|87954|87953.9|87903.9|621
1606973400000|2020-12-03 05:30:00|87957.7|87907.7|87922.7|87872.7|87958.2|87908.2|87920.4|87870.4|792
1606973700000|2020-12-03 05:35:00|87923.9|87873.9|87940.3|87890.3|87956.8|87906.8|87897.9|87847.9|1014
1606974000000|2020-12-03 05:40:00|87939.6|87889.6|87944.2|87894.2|87946.8|87896.8|87932|87882|771
1606974300000|2020-12-03 05:45:00|87944.3|87894.3|87951.2|87901.2|87954.8|87904.8|87939|87889|724
1606974600000|2020-12-03 05:50:00|87950.4|87900.4|87940.3|87890.3|87952.4|87902.4|87937.8|87887.8|705
1606974900000|2020-12-03 05:55:00|87940.2|87890.2|87954.4|87904.4|87970.7|87920.7|87934.3|87884.3|1038
1606975200000|2020-12-03 06:00:00|87954|87904|87952.5|87902.5|87971.9|87921.9|87946.5|87896.5|964
1606975500000|2020-12-03 06:05:00|87953|87903|87926.4|87876.4|87958.4|87908.4|87920.9|87870.9|898
1606975800000|2020-12-03 06:10:00|87926.3|87876.3|87911.1|87861.1|87975.3|87925.3|87877.3|87827.3|840
1606976100000|2020-12-03 06:15:00|87907.9|87857.9|87911.8|87861.8|87994.2|87944.2|87883.1|87833.1|1050
1606976400000|2020-12-03 06:20:00|87912.5|87862.5|87924.7|87874.7|87981.7|87931.7|87909.1|87859.1|1047
1606976700000|2020-12-03 06:25:00|87926.2|87876.2|87892.4|87842.4|87941.1|87891.1|87889|87839|992
1606977000000|2020-12-03 06:30:00|87891.3|87841.3|87927.9|87877.9|87984.8|87934.8|87888.6|87838.6|1111
1606977300000|2020-12-03 06:35:00|87930.3|87880.3|87969.1|87919.1|87984.9|87934.9|87926.7|87876.7|914
1606977600000|2020-12-03 06:40:00|87969|87919|87948.8|87898.8|88037.4|87987.4|87947.2|87897.2|1178
1606977900000|2020-12-03 06:45:00|87949|87899|87950.3|87900.3|87956.2|87906.2|87936.7|87886.7|781
1606978200000|2020-12-03 06:50:00|87950|87900|87929.8|87879.8|87969.3|87919.3|87926.4|87876.4|869
1606978500000|2020-12-03 06:55:00|87929.9|87879.9|87931.8|87881.8|87933.2|87883.2|87912.5|87862.5|1002
1606978800000|2020-12-03 07:00:00|87931.3|87881.3|87814.5|87764.5|87941.3|87891.3|87814.5|87764.5|1208
1606979100000|2020-12-03 07:05:00|87815.9|87765.9|87805.1|87755.1|87818.2|87768.2|87725.3|87675.3|1306
1606979400000|2020-12-03 07:10:00|87805.5|87755.5|87820.4|87795.4|87835.4|87796.6|87803.3|87753.3|1066
1606979700000|2020-12-03 07:15:00|87818.9|87793.9|87828.4|87778.4|87875.4|87825.4|87776|87726|1222
1606980000000|2020-12-03 07:20:00|87828.2|87778.2|87865.3|87815.3|87871.9|87821.9|87773.9|87723.9|1257
1606980300000|2020-12-03 07:25:00|87865.5|87815.5|87814.4|87764.4|87880.2|87830.2|87807|87757|1481
1606980600000|2020-12-03 07:30:00|87810.4|87760.4|87855.5|87830.5|87871.8|87830.7|87810.4|87760.4|1150
1606980900000|2020-12-03 07:35:00|87855.8|87830.8|87919.3|87894.3|87946.8|87909.7|87854.3|87820.7|1088
1606981200000|2020-12-03 07:40:00|87919.6|87894.6|87877|87852|87943.6|87906.9|87869.6|87832.3|1058
1606981500000|2020-12-03 07:45:00|87876.9|87851.9|87909.5|87884.5|87934.4|87898.5|87876|87840|1291
1606981800000|2020-12-03 07:50:00|87907.7|87882.7|87965.1|87915.1|87970.4|87920.4|87900|87850|1547
1606982100000|2020-12-03 07:55:00|87965.4|87915.4|87935.4|87885.4|88005.7|87968.5|87927.6|87879.7|1379
1606982400000|2020-12-03 08:00:00|87936.1|87886.1|87872.6|87847.6|87951.4|87901.4|87807.4|87760.7|1813
1606982700000|2020-12-03 08:05:00|87871.6|87846.6|87803.1|87778.1|87904.3|87865.6|87791.6|87748.2|1682
1606983000000|2020-12-03 08:10:00|87803.2|87778.2|87877.1|87852.1|87889.7|87853|87773.7|87734.9|1549
1606983300000|2020-12-03 08:15:00|87877.4|87852.4|87871.9|87821.9|87883.1|87852.8|87837.2|87787.2|1383
1606983600000|2020-12-03 08:20:00|87870.5|87820.5|87925.4|87875.4|87949.9|87911.1|87859.3|87811.2|1535
1606983900000|2020-12-03 08:25:00|87924.8|87874.8|87974.2|87924.2|87985.1|87935.1|87924.5|87874.8|1382
1606984200000|2020-12-03 08:30:00|87975.1|87925.1|88002.6|87952.6|88009.2|87967.3|87933.7|87894.8|1392
1606984500000|2020-12-03 08:35:00|88002.9|87952.9|88041.3|87991.3|88066.9|88016.9|88002.9|87952.9|1401
1606984800000|2020-12-03 08:40:00|88041.2|87991.2|88097|88047|88111.9|88068|88034.5|87984.5|1451
1606985100000|2020-12-03 08:45:00|88094.6|88044.6|88158.6|88108.6|88158.9|88119.7|88083.1|88041.2|1320
1606985400000|2020-12-03 08:50:00|88158.1|88108.1|88135.5|88085.5|88158.1|88120.3|88104.6|88074.5|1473
1606985700000|2020-12-03 08:55:00|88135.1|88085.1|88154.9|88129.9|88176.1|88132|88115.7|88079.7|1448
1606986000000|2020-12-03 09:00:00|88155.6|88130.6|88167.8|88142.8|88185.1|88150.6|88139.5|88099.7|1086
1606986300000|2020-12-03 09:05:00|88167.5|88142.5|88153|88128|88225.9|88182|88150|88113.7|1427
1606986600000|2020-12-03 09:10:00|88152.8|88127.8|88221.5|88196.5|88254.5|88222.9|88148|88110.3|1333
1606986900000|2020-12-03 09:15:00|88221|88196|88159.7|88134.7|88253.8|88215.8|88154.2|88113.8|1305
1606987200000|2020-12-03 09:20:00|88159.6|88134.6|88255.9|88230.9|88293|88254.1|88158.6|88125.8|1489
1606987500000|2020-12-03 09:25:00|88256.9|88231.9|88281.3|88231.3|88292.9|88254.8|88254.9|88220.1|1502
1606987800000|2020-12-03 09:30:00|88281|88231|88425.9|88375.9|88447.5|88397.5|88263.2|88226.4|1630
1606988100000|2020-12-03 09:35:00|88425.3|88375.3|88374.6|88324.6|88425.3|88386.3|88360.6|88316.8|1580
1606988400000|2020-12-03 09:40:00|88374.7|88324.7|88488.6|88438.6|88493.4|88443.4|88363.1|88324.7|1677
1606988700000|2020-12-03 09:45:00|88488.4|88438.4|88327.1|88277.1|88501.8|88459.7|88321.2|88271.2|1671
1606989000000|2020-12-03 09:50:00|88326.9|88276.9|88298.9|88273.9|88340.1|88295|88289.6|88251.5|1507
1606989300000|2020-12-03 09:55:00|88299.2|88274.2|88347.3|88297.3|88360|88322.5|88289|88253.1|1424
1606989600000|2020-12-03 10:00:00|88347.9|88297.9|88325.4|88300.4|88371.2|88321.2|88312.4|88273.6|1403
1606989900000|2020-12-03 10:05:00|88325.8|88300.8|88420.8|88370.8|88423|88386.6|88311.8|88261.8|1589
1606990200000|2020-12-03 10:10:00|88420.6|88370.6|88423.1|88373.1|88431.1|88388.8|88397.6|88361.6|1025
1606990500000|2020-12-03 10:15:00|88422.1|88372.1|88387.7|88362.7|88430.5|88391.3|88386.8|88355.1|1088
1606990800000|2020-12-03 10:20:00|88387.8|88362.8|88389.1|88364.1|88400.2|88366.4|88351.5|88326.3|1131
1606991100000|2020-12-03 10:25:00|88387.8|88362.8|88413.1|88363.1|88432.9|88395.5|88364.9|88325.9|1469
1606991400000|2020-12-03 10:30:00|88414.6|88364.6|88426.8|88376.8|88433.4|88395.7|88396.6|88352.3|1299
1606991700000|2020-12-03 10:35:00|88426.9|88376.9|88437.2|88387.2|88441.4|88391.4|88411.4|88368.2|1169
1606992000000|2020-12-03 10:40:00|88437.1|88387.1|88406.9|88381.9|88437.5|88387.5|88394.6|88347.8|1423
1606992300000|2020-12-03 10:45:00|88407.3|88382.3|88398.8|88348.8|88432.3|88392.3|88368.5|88318.5|1251
1606992600000|2020-12-03 10:50:00|88399|88349|88336|88286|88415.3|88378.9|88323.5|88283.6|1345
1606992900000|2020-12-03 10:55:00|88337.6|88287.6|88377.7|88327.7|88381.3|88331.3|88317.9|88279.2|1313
1606993200000|2020-12-03 11:00:00|88377.3|88327.3|88392.9|88342.9|88406.3|88365|88364|88320.7|1189
1606993500000|2020-12-03 11:05:00|88392.8|88342.8|88316.1|88291.1|88419.2|88381.5|88314.7|88280.1|1166
1606993800000|2020-12-03 11:10:00|88316.5|88291.5|88300.6|88275.6|88342.8|88303.6|88298.3|88272.7|1196
1606994100000|2020-12-03 11:15:00|88300.5|88275.5|88314.9|88289.9|88354|88320.8|88294.4|88269.4|1245
1606994400000|2020-12-03 11:20:00|88315.1|88290.1|88308|88258|88323.9|88290.1|88252.6|88202.6|1674
1606994700000|2020-12-03 11:25:00|88307.4|88257.4|88293|88243|88343.8|88293.8|88284.7|88234.7|1351
1606995000000|2020-12-03 11:30:00|88293.6|88243.6|88207.7|88157.7|88315.6|88275.7|88204.8|88156.4|1437
1606995300000|2020-12-03 11:35:00|88207.6|88157.6|88263|88213|88265.4|88215.4|88207.6|88157.6|1054
1606995600000|2020-12-03 11:40:00|88263.6|88213.6|88276.5|88226.5|88300.5|88252.9|88260|88211.6|1161
1606995900000|2020-12-03 11:45:00|88276.7|88226.7|88253.4|88203.4|88283|88233|88237.4|88187.4|1272
1606996200000|2020-12-03 11:50:00|88253.1|88203.1|88288.3|88238.3|88303.6|88253.6|88248.4|88198.4|1064
1606996500000|2020-12-03 11:55:00|88287.9|88237.9|88279.8|88229.8|88333|88292.3|88264.2|88214.2|1471
1606996800000|2020-12-03 12:00:00|88280.1|88230.1|88309.9|88259.9|88359.5|88309.5|88279.3|88229.3|1463
1606997100000|2020-12-03 12:05:00|88309.8|88259.8|88290.4|88240.4|88324.7|88276.5|88269|88219.4|1353
1606997400000|2020-12-03 12:10:00|88291.5|88241.5|88258.3|88208.3|88307.2|88257.2|88250.8|88200.8|1408
1606997700000|2020-12-03 12:15:00|88258.4|88208.4|88254.7|88229.7|88260.1|88232|88225.9|88189.6|1243
1606998000000|2020-12-03 12:20:00|88254.6|88229.6|88200.6|88175.6|88275.9|88242.4|88193.8|88153.9|1413
1606998300000|2020-12-03 12:25:00|88202.4|88177.4|88210.2|88160.2|88235.4|88201.5|88175.5|88136.1|1581
1606998600000|2020-12-03 12:30:00|88211.1|88161.1|88166.6|88116.6|88231.4|88188.2|88148.1|88105.2|1570
1606998900000|2020-12-03 12:35:00|88165.6|88115.6|88175.5|88150.5|88181.1|88153.6|88142.6|88107.3|1371
1606999200000|2020-12-03 12:40:00|88174.1|88149.1|88182.8|88157.8|88204.1|88168|88165.5|88120.6|1369
1606999500000|2020-12-03 12:45:00|88183.6|88158.6|88167.3|88117.3|88206.7|88164.5|88144.3|88097.2|1494
1606999800000|2020-12-03 12:50:00|88166.2|88116.2|88224.4|88174.4|88230.7|88189.5|88153.8|88116.2|1294
1607000100000|2020-12-03 12:55:00|88224|88174|88025.6|87975.6|88224|88185.8|87980.5|87942.6|1686
1607000400000|2020-12-03 13:00:00|88025.9|87975.9|88166.1|88116.1|88180.8|88134.1|88022.3|87975.9|1650
1607000700000|2020-12-03 13:05:00|88168|88118|88140|88090|88199.1|88151.3|88128.5|88078.5|1589
1607001000000|2020-12-03 13:10:00|88140.2|88090.2|88144.1|88094.1|88152.3|88109.2|88106.2|88066.3|1153
1607001300000|2020-12-03 13:15:00|88145.8|88095.8|88131.9|88081.9|88167.2|88126.2|88118.4|88068.4|1275
1607001600000|2020-12-03 13:20:00|88131.7|88081.7|88102.2|88052.2|88139.6|88089.6|88032.9|87993.3|1589
1607001900000|2020-12-03 13:25:00|88102.1|88052.1|88021.3|87971.3|88102.5|88052.5|87985.2|87935.2|1512
1607002200000|2020-12-03 13:30:00|88017.7|87967.7|87988|87963|88089.3|88047.5|87980.5|87943.5|1777
1607002500000|2020-12-03 13:35:00|87987.1|87962.1|87963.6|87913.6|88028.3|87986.7|87938.1|87900.4|1593
1607002800000|2020-12-03 13:40:00|87961.6|87911.6|87961.6|87911.6|87974.1|87925.6|87907.3|87865.2|1696
1607003100000|2020-12-03 13:45:00|87963.5|87913.5|87954.8|87904.8|87969|87922.1|87920.2|87870.2|1442
1607003400000|2020-12-03 13:50:00|87955.6|87905.6|88033.7|87983.7|88034.2|87984.2|87947.2|87902.2|1474
1607003700000|2020-12-03 13:55:00|88033.2|87983.2|88059.4|88009.4|88091|88041|88023.7|87975.5|1538
1607004000000|2020-12-03 14:00:00|88059.1|88009.1|88030.1|87980.1|88088.2|88038.2|88027.2|87977.2|1618
1607004300000|2020-12-03 14:05:00|88030.4|87980.4|87913|87863|88032.9|87982.9|87902.4|87852.4|1744
1607004600000|2020-12-03 14:10:00|87914.2|87864.2|87899|87849|87946|87908.1|87892.7|87843.3|1560
1607004900000|2020-12-03 14:15:00|87896.7|87846.7|87922.5|87872.5|87930.4|87894|87882.7|87837|1691
1607005200000|2020-12-03 14:20:00|87922.3|87872.3|87917|87867|87949.4|87911.5|87877.6|87827.6|1516
1607005500000|2020-12-03 14:25:00|87914.5|87864.5|87899.7|87849.7|87916.9|87868.2|87848.4|87798.4|1592
1607005800000|2020-12-03 14:30:00|87900.6|87850.6|87981.3|87931.3|87989.3|87939.3|87858.8|87808.8|1863
1607006100000|2020-12-03 14:35:00|87981.7|87931.7|88031.7|87981.7|88088.6|88038.6|87964.2|87914.2|1902
1607006400000|2020-12-03 14:40:00|88032.4|87982.4|87831.4|87781.4|88032.4|87982.4|87821.4|87771.4|1792
1607006700000|2020-12-03 14:45:00|87828|87778|87774.1|87724.1|87869.6|87819.6|87770.7|87720.7|1848
1607007000000|2020-12-03 14:50:00|87775.5|87725.5|87778|87728|87807.1|87757.1|87752.3|87702.3|1828
1607007300000|2020-12-03 14:55:00|87775.4|87725.4|87685.7|87635.7|87777.3|87731.1|87654.7|87583.6|1840
1607007600000|2020-12-03 15:00:00|87749.3|87557.1|87666.2|87616.2|87782.8|87665.5|87654.1|87557.1|1774
1607007900000|2020-12-03 15:05:00|87665.8|87615.8|87656.9|87606.9|87668.1|87626.4|87610.9|87560.9|1585
1607008200000|2020-12-03 15:10:00|87656.7|87606.7|87590.7|87540.7|87662.3|87612.3|87580.7|87530.7|1714
1607008500000|2020-12-03 15:15:00|87590.8|87540.8|87574.3|87524.3|87603|87553|87555.5|87505.5|1535
1607008800000|2020-12-03 15:20:00|87574.7|87524.7|87557.3|87532.3|87574.7|87533.9|87522.4|87486|1501
1607009100000|2020-12-03 15:25:00|87556.9|87531.9|87555.9|87505.9|87599.6|87549.6|87523.4|87479.2|1431
1607009400000|2020-12-03 15:30:00|87555.5|87505.5|87507.6|87457.6|87558.2|87520.1|87460.5|87424.4|1699
1607009700000|2020-12-03 15:35:00|87507.2|87457.2|87438|87388|87528.1|87478.1|87433.5|87383.5|1724
1607010000000|2020-12-03 15:40:00|87437.3|87387.3|87452.2|87402.2|87480.6|87430.6|87409.4|87359.4|1692
1607010300000|2020-12-03 15:45:00|87452.6|87402.6|87554.4|87504.4|87555.1|87505.1|87448.8|87398.8|1568
1607010600000|2020-12-03 15:50:00|87560.6|87510.6|87541.8|87491.8|87584.9|87534.9|87479.1|87429.1|1721
1607010900000|2020-12-03 15:55:00|87541.1|87491.1|87558.4|87508.4|87637.6|87587.6|87541.1|87491.1|1879
1607011200000|2020-12-03 16:00:00|87559.4|87509.4|87653|87603|87660.9|87610.9|87536.2|87486.2|1959
1607011500000|2020-12-03 16:05:00|87653.1|87603.1|87682.1|87632.1|87692.5|87647.4|87619.7|87569.7|1688
1607011800000|2020-12-03 16:10:00|87682.2|87632.2|87619.8|87569.8|87733.9|87695.3|87619.3|87569.3|1801
1607012100000|2020-12-03 16:15:00|87619.6|87569.6|87662.4|87612.4|87677.4|87627.4|87619.6|87569.6|1423
1607012400000|2020-12-03 16:20:00|87662|87612|87595.9|87545.9|87669|87619|87581.7|87531.7|1473
1607012700000|2020-12-03 16:25:00|87595.2|87545.2|87580|87530|87625.4|87575.4|87556.4|87506.4|1499
1607013000000|2020-12-03 16:30:00|87578.3|87528.3|87532|87482|87592.9|87542.9|87522.4|87472.4|1425
1607013300000|2020-12-03 16:35:00|87531.9|87481.9|87574.2|87524.2|87585.5|87552.4|87531.9|87481.9|1302
1607013600000|2020-12-03 16:40:00|87574.3|87524.3|87616.2|87591.2|87632.1|87594.9|87563|87519.8|1224
1607013900000|2020-12-03 16:45:00|87628.8|87578.8|87657.8|87607.8|87678.9|87628.9|87617.9|87578.8|1108
1607014200000|2020-12-03 16:50:00|87658.2|87608.2|87664.9|87614.9|87665.4|87615.4|87563|87513|1617
1607014500000|2020-12-03 16:55:00|87664.7|87614.7|87629.1|87579.1|87681|87631|87617.5|87567.5|1672
1607014800000|2020-12-03 17:00:00|87630.1|87580.1|87622.6|87572.6|87660.1|87610.1|87611.7|87561.7|1311
1607015100000|2020-12-03 17:05:00|87622.4|87572.4|87693.6|87643.6|87699.9|87649.9|87622.4|87572.4|1329
1607015400000|2020-12-03 17:10:00|87693.5|87643.5|87701.6|87651.6|87732.8|87682.8|87687.4|87637.4|1210
1607015700000|2020-12-03 17:15:00|87702.4|87652.4|87670.2|87620.2|87707.7|87657.7|87649.3|87599.3|1344
1607016000000|2020-12-03 17:20:00|87672|87622|87631.9|87581.9|87693.5|87643.5|87631.9|87581.9|1142
1607016300000|2020-12-03 17:25:00|87631.1|87581.1|87612.2|87562.2|87632.9|87582.9|87605.5|87555.5|944
1607016600000|2020-12-03 17:30:00|87612.6|87562.6|87586.3|87536.3|87616.1|87566.1|87572.8|87522.8|1139
1607016900000|2020-12-03 17:35:00|87586.2|87536.2|87559.5|87509.5|87588.8|87538.8|87533.9|87483.9|1135
1607017200000|2020-12-03 17:40:00|87559.9|87509.9|87559.8|87509.8|87561.4|87521.2|87538|87496.1|799
1607017500000|2020-12-03 17:45:00|87559.9|87509.9|87586.2|87536.2|87599|87549|87558.1|87508.1|1066
1607017800000|2020-12-03 17:50:00|87586.1|87536.1|87560.6|87510.6|87591.9|87541.9|87551.1|87501.1|1002
1607018100000|2020-12-03 17:55:00|87560.4|87510.4|87563.9|87513.9|87583.7|87533.7|87554.9|87504.9|1022
1607018400000|2020-12-03 18:00:00|87563|87513|87570.5|87520.5|87582.7|87545.1|87557|87507|940
1607018700000|2020-12-03 18:05:00|87570.6|87520.6|87649.1|87599.1|87649.6|87599.6|87569.3|87519.3|990
1607019000000|2020-12-03 18:10:00|87649.2|87599.2|87669.8|87619.8|87681.6|87631.6|87645.4|87595.4|1034
1607019300000|2020-12-03 18:15:00|87669.9|87619.9|87676.3|87626.3|87678|87628|87654.1|87604.1|701
1607019600000|2020-12-03 18:20:00|87676|87626|87651|87601|87686.4|87636.4|87640.1|87597.3|950
1607019900000|2020-12-03 18:25:00|87649.8|87599.8|87638.2|87588.2|87651|87609.2|87632.7|87585.2|706
1607020200000|2020-12-03 18:30:00|87636.7|87586.7|87631.4|87581.4|87648|87598|87627.8|87577.8|707
1607020500000|2020-12-03 18:35:00|87631.3|87581.3|87609.5|87559.5|87642.4|87592.4|87598.1|87556.7|936
1607020800000|2020-12-03 18:40:00|87611.8|87561.8|87619.2|87569.2|87632|87589.9|87602.2|87554|675
1607021100000|2020-12-03 18:45:00|87619.8|87569.8|87649.8|87599.8|87651|87601|87608.5|87565.8|1034
1607021400000|2020-12-03 18:50:00|87648.7|87598.7|87687.7|87637.7|87698.4|87648.4|87644.1|87594.1|1388
1607021700000|2020-12-03 18:55:00|87688.5|87638.5|87685.1|87635.1|87714.8|87664.8|87672.8|87622.8|1138
1607022000000|2020-12-03 19:00:00|87683.5|87633.5|87615|87565|87688.6|87638.6|87591.8|87541.8|1318
1607022300000|2020-12-03 19:05:00|87614.4|87564.4|87601|87551|87625.7|87575.7|87591.1|87541.1|932
1607022600000|2020-12-03 19:10:00|87600.6|87550.6|87587|87537|87605.7|87555.7|87583|87533|921
1607022900000|2020-12-03 19:15:00|87586.7|87536.7|87605.4|87555.4|87608.9|87558.9|87581.3|87531.3|932
1607023200000|2020-12-03 19:20:00|87605.3|87555.3|87613.4|87563.4|87619|87569|87600.4|87550.4|993
1607023500000|2020-12-03 19:25:00|87613.1|87563.1|87603.4|87553.4|87617.2|87567.2|87597.8|87547.8|892
1607023800000|2020-12-03 19:30:00|87603.5|87553.5|87587.2|87537.2|87604.4|87554.4|87573.5|87523.5|1093
1607024100000|2020-12-03 19:35:00|87586.8|87536.8|87577.8|87527.8|87599.9|87549.9|87576.8|87526.8|903
1607024400000|2020-12-03 19:40:00|87577.9|87527.9|87582.7|87532.7|87586.8|87536.8|87575.4|87525.4|803
1607024700000|2020-12-03 19:45:00|87582.3|87532.3|87588.4|87538.4|87593.9|87543.9|87576.8|87526.8|872
1607025000000|2020-12-03 19:50:00|87589.1|87539.1|87586.4|87536.4|87600.2|87550.2|87583.4|87533.4|807
1607025300000|2020-12-03 19:55:00|87586.1|87536.1|87576.9|87526.9|87589.9|87539.9|87576.1|87526.1|969
1607025600000|2020-12-03 20:00:00|87576.6|87526.6|87602.4|87552.4|87605.5|87555.5|87551.6|87501.6|1256
1607025900000|2020-12-03 20:05:00|87601.9|87551.9|87627.1|87577.1|87650.2|87600.2|87598.9|87548.9|1076
1607026200000|2020-12-03 20:10:00|87627.4|87577.4|87573.8|87523.8|87630.3|87580.3|87563.4|87513.4|976
1607026500000|2020-12-03 20:15:00|87573.9|87523.9|87538.5|87488.5|87585.8|87535.8|87536.3|87486.3|849
1607026800000|2020-12-03 20:20:00|87538.4|87488.4|87572.7|87522.7|87582.6|87532.6|87535.9|87485.9|950
1607027100000|2020-12-03 20:25:00|87572.8|87522.8|87577|87527|87579.1|87529.1|87558.6|87508.6|880
1607027400000|2020-12-03 20:30:00|87573|87523|87559.8|87509.8|87589.4|87539.4|87559.2|87509.2|883
1607027700000|2020-12-03 20:35:00|87560|87510|87628.5|87578.5|87629.1|87579.1|87557.1|87507.1|1015
1607028000000|2020-12-03 20:40:00|87628.7|87578.7|87743.3|87693.3|87879.4|87829.4|87621.6|87571.6|1797
1607028300000|2020-12-03 20:45:00|87742.2|87692.2|87696.7|87646.7|87747.3|87697.3|87682.7|87632.7|1690
1607028600000|2020-12-03 20:50:00|87697.8|87647.8|87806.5|87756.5|87825|87775|87694.2|87644.2|1408
1607028900000|2020-12-03 20:55:00|87805|87755|87682.7|87632.7|87805.1|87755.1|87682.7|87632.7|1416
1607029200000|2020-12-03 21:00:00|87684.9|87634.9|87668.7|87618.7|87684.9|87634.9|87614.8|87564.8|1335
1607029500000|2020-12-03 21:05:00|87669|87619|87665.1|87615.1|87682.5|87632.5|87655.7|87605.7|964
1607029800000|2020-12-03 21:10:00|87664.7|87614.7|87655.7|87605.7|87664.7|87614.7|87647.5|87597.5|858
1607030100000|2020-12-03 21:15:00|87655.2|87605.2|87644.8|87594.8|87659.1|87609.1|87640.4|87590.4|755
1607030400000|2020-12-03 21:20:00|87642|87592|87641.6|87591.6|87651.5|87601.5|87631.2|87581.2|1003
1607030700000|2020-12-03 21:25:00|87641.4|87591.4|87643.4|87593.4|87653.6|87603.6|87635.7|87585.7|857
1607031000000|2020-12-03 21:30:00|87645.3|87595.3|87654|87604|87659.9|87609.9|87638.5|87588.5|611
1607031300000|2020-12-03 21:35:00|87654.1|87604.1|87647|87597|87654.7|87604.7|87641.7|87591.7|543
1607031600000|2020-12-03 21:40:00|87646.6|87596.6|87671.2|87621.2|87674.5|87624.5|87645.5|87595.5|861
1607031900000|2020-12-03 21:45:00|87670.6|87620.6|87681.4|87631.4|87686.3|87636.3|87667.2|87617.2|1112
1607032200000|2020-12-03 21:50:00|87681|87631|87706.9|87656.9|87723.8|87673.8|87681|87631|967
1607032500000|2020-12-03 21:55:00|87712.1|87662.1|87776.4|87506.7|87793.1|87665.8|87609.4|87423|1110
1607032800000|2020-12-03 22:00:00|87780.1|87438.5|88140.9|87577.9|88144.5|87586.6|87780.1|87273.5|38
1607033100000|2020-12-03 22:05:00|88092.4|87529.4|88088.1|87525.1|88170|87607|88033.5|87470.5|126
1607033400000|2020-12-03 22:10:00|88087.6|87524.6|87828.9|87508.6|88145.3|87630.6|87794.8|87404.3|271
1607033700000|2020-12-03 22:15:00|87814.9|87571.8|87770.5|87553.2|87837.3|87592.8|87760.7|87457.3|263
1607034000000|2020-12-03 22:20:00|87768.1|87554.9|87799.7|87538.1|87834.1|87576.1|87746.9|87474.4|178
1607034300000|2020-12-03 22:25:00|87770.7|87543.8|87826.4|87512.4|87852.2|87556.9|87738|87465|221
1607034600000|2020-12-03 22:30:00|87851.4|87521.8|87750.5|87545.6|87851.4|87561.3|87746.8|87506.2|943
1607034900000|2020-12-03 22:35:00|87752.2|87544.6|87797.3|87530.5|87816.2|87553.7|87745.4|87519.1|360
1607035200000|2020-12-03 22:40:00|87794.5|87534.9|87773.1|87559.6|87835.8|87575.6|87746.7|87530.3|369
1607035500000|2020-12-03 22:45:00|87786.3|87560.7|87809.8|87549.6|87831.9|87585|87753.9|87532.5|506
1607035800000|2020-12-03 22:50:00|87809.3|87550.9|87747.1|87553.3|87820.4|87582.7|87746.3|87532.7|483
1607036100000|2020-12-03 22:55:00|87747.2|87553.2|87802|87554.8|87827.7|87581.3|87747.2|87506.2|428
1607036400000|2020-12-03 23:00:00|87801.2|87553.1|87754.8|87582.8|87816.5|87595.3|87738.8|87534.4|866
1607036700000|2020-12-03 23:05:00|87755.1|87585.7|87744.5|87599.5|87761.7|87654.8|87679.8|87565.1|906
1607037000000|2020-12-03 23:10:00|87744.8|87596.7|87736.8|87602.6|87748|87651.6|87693.7|87575.4|676
1607037300000|2020-12-03 23:15:00|87735|87608.2|87715.3|87584|87738.1|87649.8|87674.1|87536|831
1607037600000|2020-12-03 23:20:00|87712.7|87585.3|87718.1|87583.2|87732.2|87628.9|87665.4|87562.1|711
1607037900000|2020-12-03 23:25:00|87719.8|87581.9|87713.1|87576.5|87729.7|87634.9|87665.8|87546.8|686
1607038200000|2020-12-03 23:30:00|87713.6|87575.3|87632.4|87582.4|87716.8|87606.9|87631.4|87537.4|788
1607038500000|2020-12-03 23:35:00|87635.2|87585.2|87621.5|87571.5|87676.8|87592.3|87618.2|87546.2|1006
1607038800000|2020-12-03 23:40:00|87621.1|87571.1|87625.5|87575.5|87640.8|87590.8|87614.2|87564.2|526
1607039100000|2020-12-03 23:45:00|87626.1|87576.1|87977|87458|88081.8|87596.3|87559.2|86996.2|1259
1607039400000|2020-12-03 23:50:00|87999.7|87436.7|87657.6|87516.9|88004.5|87634.4|87612.5|87432.5|1056
1607039700000|2020-12-03 23:55:00|87653.5|87521.1|87684|87533.2|87713.5|87599.4|87602|87498.7|910
1607040000000|2020-12-04 00:00:00|87687.9|87531.1|87650.7|87600.7|87688.2|87600.7|87627.5|87491.5|949
1607040300000|2020-12-04 00:05:00|87655|87605|87690.8|87640.8|87691.4|87641.4|87649.9|87599.9|664
1607040600000|2020-12-04 00:10:00|87691.1|87641.1|87706.2|87656.2|87706.9|87656.9|87687.1|87637.1|776
1607040900000|2020-12-04 00:15:00|87706.1|87656.1|87697.1|87647.1|87708.3|87658.3|87686.3|87636.3|856
1607041200000|2020-12-04 00:20:00|87694.3|87644.3|87628.4|87578.4|87698.2|87648.2|87610.2|87560.2|1117
1607041500000|2020-12-04 00:25:00|87628.6|87578.6|87609.4|87559.4|87653.6|87603.6|87609.1|87559.1|843
1607041800000|2020-12-04 00:30:00|87608.7|87558.7|87561.1|87511.1|87609.1|87559.1|87552.3|87502.3|852
1607042100000|2020-12-04 00:35:00|87559.4|87509.4|87661.1|87611.1|87707.6|87640.4|87533.9|87446.7|1048
1607042400000|2020-12-04 00:40:00|87661.7|87611.7|87592.2|87542.2|87667.1|87617.1|87554.6|87463.4|1121
1607042700000|2020-12-04 00:45:00|87592.7|87542.7|87602.9|87552.9|87605.9|87555.9|87577.4|87527.4|649
1607043000000|2020-12-04 00:50:00|87603.8|87553.8|87604.7|87554.7|87674|87624|87569.6|87519.6|1130
1607043300000|2020-12-04 00:55:00|87615.9|87565.9|87608.5|87558.5|87623.8|87573.8|87589.5|87539.5|1067
1607043600000|2020-12-04 01:00:00|87608.3|87558.3|87609|87559|87614|87564|87597.7|87547.7|842
1607043900000|2020-12-04 01:05:00|87609.7|87559.7|87631.9|87581.9|87638.1|87588.1|87591.6|87541.6|953
1607044200000|2020-12-04 01:10:00|87632|87582|87626.3|87576.3|87643.7|87593.7|87618.4|87568.4|778
1607044500000|2020-12-04 01:15:00|87627.7|87577.7|87682.6|87632.6|87689.5|87639.5|87624.8|87574.8|970
1607044800000|2020-12-04 01:20:00|87684|87634|87623.4|87573.4|87718.4|87668.4|87593.6|87543.6|1329
1607045100000|2020-12-04 01:25:00|87623.9|87573.9|87647.6|87597.6|87695.6|87645.6|87621.1|87571.1|1382
1607045400000|2020-12-04 01:30:00|87647.7|87597.7|87746.9|87696.9|87757.2|87707.2|87642.9|87592.9|1299
1607045700000|2020-12-04 01:35:00|87747.2|87697.2|87698.9|87648.9|87749.9|87699.9|87612.8|87532.1|1038
1607046000000|2020-12-04 01:40:00|87698.6|87648.6|87737.4|87687.4|87737.4|87687.4|87687.3|87637.3|899
1607046300000|2020-12-04 01:45:00|87736.2|87686.2|87664.7|87614.7|87738.9|87688.9|87616.5|87566.5|1490
1607046600000|2020-12-04 01:50:00|87664.6|87614.6|87668.3|87618.3|87676.1|87626.1|87660|87610|802
1607046900000|2020-12-04 01:55:00|87667.2|87617.2|87682.5|87632.5|87693.8|87643.8|87664.3|87614.3|1018
1607047200000|2020-12-04 02:00:00|87680.5|87630.5|87688.6|87638.6|87709.9|87659.9|87672.4|87622.4|1164
1607047500000|2020-12-04 02:05:00|87688.9|87638.9|87712.2|87662.2|87750.3|87700.3|87685.2|87635.2|1236
1607047800000|2020-12-04 02:10:00|87712.1|87662.1|87708.1|87658.1|87742.8|87692.8|87686.7|87636.7|991
1607048100000|2020-12-04 02:15:00|87708.4|87658.4|87690.7|87640.7|87757|87707|87687.8|87637.8|1295
1607048400000|2020-12-04 02:20:00|87693|87643|87671.8|87621.8|87728.1|87678.1|87622.5|87572.5|1015
1607048700000|2020-12-04 02:25:00|87668.8|87618.8|87670.3|87620.3|87681.9|87631.9|87625.9|87575.9|1045
1607049000000|2020-12-04 02:30:00|87670.4|87620.4|87688.9|87638.9|87722.7|87672.7|87645.5|87595.5|1400
1607049300000|2020-12-04 02:35:00|87688.8|87638.8|87719|87669|87722.6|87672.6|87668.8|87618.8|804
1607049600000|2020-12-04 02:40:00|87719.3|87669.3|87711|87661|87731|87681|87698.8|87648.8|828
1607049900000|2020-12-04 02:45:00|87710.9|87660.9|87695.4|87645.4|87719.8|87669.8|87691.9|87641.9|1055
1607050200000|2020-12-04 02:50:00|87694.2|87644.2|87672.7|87622.7|87694.2|87644.2|87666.7|87616.7|725
1607050500000|2020-12-04 02:55:00|87673.1|87623.1|87623.3|87573.3|87673.6|87623.6|87619.5|87569.5|789
1607050800000|2020-12-04 03:00:00|87622.2|87572.2|87683.9|87633.9|87746.2|87696.2|87622|87572|1453
1607051100000|2020-12-04 03:05:00|87683.5|87633.5|87693.7|87643.7|87694.6|87644.6|87669.7|87619.7|783
1607051400000|2020-12-04 03:10:00|87692.9|87642.9|87689.1|87639.1|87707|87657|87654.3|87604.3|1082
1607051700000|2020-12-04 03:15:00|87689.4|87639.4|87679.8|87629.8|87700.2|87652|87673.5|87623.5|758
1607052000000|2020-12-04 03:20:00|87679.9|87629.9|87684.6|87634.6|87687.3|87637.3|87676.4|87626.4|782
1607052300000|2020-12-04 03:25:00|87684.1|87634.1|87683.1|87633.1|87687.3|87637.3|87671.5|87621.5|685
1607052600000|2020-12-04 03:30:00|87684.3|87634.3|87693.6|87643.6|87695.1|87645.1|87676.4|87626.4|608
1607052900000|2020-12-04 03:35:00|87693.5|87643.5|87691.9|87641.9|87698.9|87648.9|87684.3|87634.3|566
1607053200000|2020-12-04 03:40:00|87692|87642|87688.5|87638.5|87703|87653|87682.5|87632.5|649
1607053500000|2020-12-04 03:45:00|87688.4|87638.4|87690.5|87640.5|87695.4|87645.4|87685.7|87635.7|575
1607053800000|2020-12-04 03:50:00|87691.5|87641.5|87672.2|87622.2|87694.4|87644.4|87670.7|87620.7|595
1607054100000|2020-12-04 03:55:00|87671.2|87621.2|87685.9|87635.9|87713.3|87663.3|87634.1|87584.1|889
1607054400000|2020-12-04 04:00:00|87684.1|87634.1|87693.8|87643.8|87700.8|87650.8|87681.3|87631.3|710
1607054700000|2020-12-04 04:05:00|87694|87644|87709.2|87659.2|87711.1|87661.1|87689.6|87639.6|750
1607055000000|2020-12-04 04:10:00|87709.4|87659.4|87689.3|87639.3|87709.4|87659.4|87686.2|87636.2|655
1607055300000|2020-12-04 04:15:00|87688.2|87638.2|87655.6|87605.6|87691.9|87641.9|87619.9|87569.9|722
1607055600000|2020-12-04 04:20:00|87654.8|87604.8|87642.7|87592.7|87659.8|87609.8|87637.3|87587.3|614
1607055900000|2020-12-04 04:25:00|87643.1|87593.1|87642.4|87592.4|87720.1|87670.1|87634|87584|753
1607056200000|2020-12-04 04:30:00|87642|87592|87644.8|87594.8|87647.1|87597.1|87638.2|87588.2|436
1607056500000|2020-12-04 04:35:00|87644.5|87594.5|87635.9|87585.9|87651.5|87601.5|87624.9|87574.9|936
1607056800000|2020-12-04 04:40:00|87636.5|87586.5|87633|87583|87639.6|87589.6|87621.7|87571.7|545
1607057100000|2020-12-04 04:45:00|87629.7|87579.7|87638.9|87588.9|87641.8|87591.8|87627|87577|533
1607057400000|2020-12-04 04:50:00|87637.3|87587.3|87635.7|87585.7|87643.4|87593.4|87629.3|87579.3|547
1607057700000|2020-12-04 04:55:00|87635.5|87585.5|87644|87594|87655.9|87605.9|87634|87584|816
1607058000000|2020-12-04 05:00:00|87644.1|87594.1|87653.7|87603.7|87667|87617|87640.9|87590.9|831
1607058300000|2020-12-04 05:05:00|87654.2|87604.2|87643.7|87593.7|87666.6|87616.6|87642|87592|706
1607058600000|2020-12-04 05:10:00|87643.4|87593.4|87667|87617|87676.4|87626.4|87640.6|87590.6|582
1607058900000|2020-12-04 05:15:00|87664|87614|87631.7|87581.7|87666.7|87616.7|87616|87566|740
1607059200000|2020-12-04 05:20:00|87632|87582|87654.7|87604.7|87711.7|87661.7|87625.6|87575.6|797
1607059500000|2020-12-04 05:25:00|87654.9|87604.9|87654.6|87604.6|87660|87610|87649.4|87599.4|587
1607059800000|2020-12-04 05:30:00|87654.9|87604.9|87660.9|87610.9|87661.6|87611.6|87645.6|87595.6|819
1607060100000|2020-12-04 05:35:00|87659.4|87609.4|87654.8|87604.8|87662.5|87612.5|87639.3|87589.3|775
1607060400000|2020-12-04 05:40:00|87654|87604|87625.4|87575.4|87658.8|87608.8|87619.1|87569.1|918
1607060700000|2020-12-04 05:45:00|87625.5|87575.5|87646.4|87596.4|87654.6|87604.6|87621.5|87571.5|811
1607061000000|2020-12-04 05:50:00|87646.3|87596.3|87651.4|87601.4|87679.1|87629.1|87633.9|87583.9|1129
1607061300000|2020-12-04 05:55:00|87651.1|87601.1|87539.3|87489.3|87651.1|87601.1|87464.1|87387.5|1234
1607061600000|2020-12-04 06:00:00|87539.2|87489.2|87571.7|87521.7|87610.6|87560.6|87539.2|87489.2|1442
1607061900000|2020-12-04 06:05:00|87571.8|87521.8|87493.4|87443.4|87575|87525|87437.6|87387.6|1421
1607062200000|2020-12-04 06:10:00|87493.5|87443.5|87520.5|87470.5|87587.1|87537.1|87491.7|87441.7|1167
1607062500000|2020-12-04 06:15:00|87520|87470|87538.5|87488.5|87554|87504|87497.9|87447.9|1310
1607062800000|2020-12-04 06:20:00|87536.6|87486.6|87534.7|87484.7|87545.3|87495.3|87532.3|87482.3|842
1607063100000|2020-12-04 06:25:00|87534.4|87484.4|87544.5|87494.5|87567.5|87517.5|87530.7|87480.7|1108
1607063400000|2020-12-04 06:30:00|87544.3|87494.3|87535.6|87485.6|87550.4|87500.4|87534.6|87484.6|937
1607063700000|2020-12-04 06:35:00|87536.5|87486.5|87519.7|87469.7|87549.7|87499.7|87448.8|87398.8|1111
1607064000000|2020-12-04 06:40:00|87518.2|87468.2|87526.3|87476.3|87562.9|87512.9|87502.5|87452.5|1201
1607064300000|2020-12-04 06:45:00|87526.4|87476.4|87525.1|87475.1|87532.1|87482.1|87520.1|87470.1|976
1607064600000|2020-12-04 06:50:00|87524.9|87474.9|87521.3|87471.3|87537.6|87487.6|87511.1|87461.1|982
1607064900000|2020-12-04 06:55:00|87521.1|87471.1|87469.4|87419.4|87536|87486|87465.7|87415.7|817
1607065200000|2020-12-04 07:00:00|87469.6|87419.6|87477.5|87427.5|87481.1|87431.1|87427.4|87377.4|1355
1607065500000|2020-12-04 07:05:00|87479.7|87429.7|87499.4|87449.4|87511.3|87461.3|87466|87428.2|1318
1607065800000|2020-12-04 07:10:00|87499.5|87449.5|87485.4|87435.4|87519.6|87469.6|87465|87415|1283
1607066100000|2020-12-04 07:15:00|87487.8|87437.8|87483.3|87433.3|87503.5|87453.5|87462.6|87412.6|1109
1607066400000|2020-12-04 07:20:00|87482.4|87432.4|87518.4|87468.4|87523.3|87473.3|87467|87417|1046
1607066700000|2020-12-04 07:25:00|87515.4|87465.4|87512.5|87462.5|87543.9|87493.9|87493.3|87443.3|1296
1607067000000|2020-12-04 07:30:00|87511.6|87461.6|87498.7|87448.7|87558.7|87510.4|87490.7|87441.1|1327
1607067300000|2020-12-04 07:35:00|87499.8|87449.8|87510.6|87460.6|87539.8|87489.8|87497.5|87447.5|1256
1607067600000|2020-12-04 07:40:00|87511.9|87461.9|87531.4|87506.4|87548.1|87508|87499|87449|1395
1607067900000|2020-12-04 07:45:00|87531.5|87506.5|87586.3|87536.3|87608|87569.9|87531.5|87496.4|1268
1607068200000|2020-12-04 07:50:00|87586.8|87536.8|87548.6|87498.6|87596.2|87559.3|87527.1|87477.1|1253
1607068500000|2020-12-04 07:55:00|87547.9|87497.9|87569.8|87519.8|87572.5|87528.3|87509.1|87466.9|1585
1607068800000|2020-12-04 08:00:00|87567.6|87517.6|87569.2|87519.2|87616.3|87566.7|87542.4|87494|1754
1607069100000|2020-12-04 08:05:00|87569.6|87519.6|87608.8|87558.8|87646.7|87607.8|87545.7|87512.7|1716
1607069400000|2020-12-04 08:10:00|87608.6|87558.6|87493.8|87443.8|87608.7|87575.2|87474.2|87434.9|1576
1607069700000|2020-12-04 08:15:00|87493.9|87443.9|87509.8|87459.8|87522.8|87484|87451.4|87411.8|1468
1607070000000|2020-12-04 08:20:00|87508.9|87458.9|87573.3|87523.3|87610.4|87566.7|87495.2|87455.6|1429
1607070300000|2020-12-04 08:25:00|87572.1|87522.1|87625.6|87600.6|87652.6|87602.6|87559.3|87519.5|1318
1607070600000|2020-12-04 08:30:00|87638.9|87588.9|87542.1|87492.1|87688.2|87649.5|87532.1|87482.1|1670
1607070900000|2020-12-04 08:35:00|87542.6|87492.6|87617.2|87567.2|87625.1|87581|87511.2|87471|1530
1607071200000|2020-12-04 08:40:00|87617.3|87567.3|87619.4|87569.4|87666.4|87624.5|87563.9|87526.4|1473
1607071500000|2020-12-04 08:45:00|87619.3|87569.3|87711.7|87661.7|87724.4|87674.4|87595.9|87563.2|1391
1607071800000|2020-12-04 08:50:00|87710.1|87660.1|87710.5|87660.5|87734.5|87703.2|87670.6|87626.3|1432
1607072100000|2020-12-04 08:55:00|87710.6|87660.6|87701.4|87651.4|87730.7|87698|87686.7|87651|1350
1607072400000|2020-12-04 09:00:00|87701.5|87651.5|87728.4|87678.4|87745.3|87707.7|87685.9|87651.2|1461
1607072700000|2020-12-04 09:05:00|87728.3|87678.3|87699.4|87674.4|87732.7|87695.9|87680.4|87639.2|1437
1607073000000|2020-12-04 09:10:00|87699.2|87674.2|87685.4|87660.4|87711|87674.8|87648.7|87605|1366
1607073300000|2020-12-04 09:15:00|87685.6|87660.6|87639.8|87614.8|87698.4|87673.4|87638.6|87593|1123
1607073600000|2020-12-04 09:20:00|87640|87615|87712|87662|87735.4|87685.4|87639.6|87613.3|1369
1607073900000|2020-12-04 09:25:00|87711.2|87661.2|87712.8|87662.8|87724.8|87691.3|87580.8|87530.8|1639
1607074200000|2020-12-04 09:30:00|87712.7|87662.7|87690.8|87640.8|87725.5|87687.9|87634.6|87584.6|1674
1607074500000|2020-12-04 09:35:00|87690.7|87640.7|87714.3|87664.3|87736.5|87686.5|87680.3|87639|1654
1607074800000|2020-12-04 09:40:00|87714.1|87664.1|87632.7|87582.7|87716.1|87666.1|87594.6|87544.6|1549
1607075100000|2020-12-04 09:45:00|87632.3|87582.3|87636.2|87611.2|87681.6|87647.1|87595.2|87545.2|1952
1607075400000|2020-12-04 09:50:00|87636.8|87611.8|87566|87541|87672.6|87635.7|87560.1|87524.7|1605
1607075700000|2020-12-04 09:55:00|87566.2|87541.2|87588.4|87563.4|87609.2|87572.3|87530.7|87493.3|1684
1607076000000|2020-12-04 10:00:00|87586.3|87561.3|87567.5|87542.5|87615.7|87585|87563.1|87525.7|1415
1607076300000|2020-12-04 10:05:00|87568.2|87543.2|87566.4|87541.4|87592.7|87554.7|87555.7|87516.4|1364
1607076600000|2020-12-04 10:10:00|87566.6|87541.6|87686.9|87636.9|87687.6|87637.6|87566.1|87539|1526
1607076900000|2020-12-04 10:15:00|87673.9|87648.9|87623.8|87598.8|87692.8|87649.4|87606.6|87569.5|1610
1607077200000|2020-12-04 10:20:00|87622.9|87597.9|87709.4|87659.4|87734|87695.7|87622.9|87597.9|1593
1607077500000|2020-12-04 10:25:00|87710.1|87660.1|87589.7|87564.7|87716.5|87678|87589.7|87564.7|1341
1607077800000|2020-12-04 10:30:00|87590.1|87565.1|87601.4|87576.4|87662.7|87626.5|87587.9|87548.4|1485
1607078100000|2020-12-04 10:35:00|87600.6|87575.6|87563.3|87513.3|87628.8|87588.2|87543.5|87503.1|1458
1607078400000|2020-12-04 10:40:00|87563.5|87513.5|87576.4|87551.4|87617.6|87581.3|87538.3|87499.8|1368
1607078700000|2020-12-04 10:45:00|87576.9|87551.9|87550|87525|87650.4|87612.3|87531.6|87493.6|1422
1607079000000|2020-12-04 10:50:00|87549.9|87524.9|87553.4|87528.4|87598.1|87557.3|87542.8|87517.8|1141
1607079300000|2020-12-04 10:55:00|87553.3|87528.3|87528.4|87503.4|87602.3|87564.7|87526.5|87492.8|1277
1607079600000|2020-12-04 11:00:00|87528|87503|87524.9|87499.9|87569.4|87536.3|87505.8|87480.8|1441
1607079900000|2020-12-04 11:05:00|87525|87500|87570.6|87545.6|87584.4|87545.7|87512.1|87481.2|1365
1607080200000|2020-12-04 11:10:00|87570.8|87545.8|87545.1|87520.1|87581.1|87556.1|87531.1|87506.1|1144
1607080500000|2020-12-04 11:15:00|87545|87520|87593.9|87568.9|87602.3|87568.9|87535.4|87510.4|1132
1607080800000|2020-12-04 11:20:00|87593.5|87568.5|87631.5|87606.5|87685.2|87635.2|87580|87555|1332
1607081100000|2020-12-04 11:25:00|87631.4|87606.4|87654.4|87629.4|87663|87638|87625|87592.6|920
1607081400000|2020-12-04 11:30:00|87654.2|87629.2|87609.8|87584.8|87674.7|87636.4|87600.1|87565.7|1101
1607081700000|2020-12-04 11:35:00|87609.7|87584.7|87580.6|87555.6|87657.2|87607.2|87572|87540.7|1431
1607082000000|2020-12-04 11:40:00|87582.1|87557.1|87587.3|87537.3|87610.6|87577.5|87564.5|87528.5|1124
1607082300000|2020-12-04 11:45:00|87587.4|87537.4|87584.6|87559.6|87612.8|87580|87552.7|87518.1|1037
1607082600000|2020-12-04 11:50:00|87584.4|87559.4|87633.1|87583.1|87655.4|87626.3|87578.6|87546.9|1135
1607082900000|2020-12-04 11:55:00|87633.5|87583.5|87666|87641|87694|87662.5|87616|87580.6|1341
1607083200000|2020-12-04 12:00:00|87666.1|87641.1|87667.2|87642.2|87706.2|87673.8|87648.6|87610.5|1264
1607083500000|2020-12-04 12:05:00|87668.3|87643.3|87633.4|87608.4|87669.1|87644.1|87631.5|87593.8|1369
1607083800000|2020-12-04 12:10:00|87633.6|87608.6|87576.3|87551.3|87643.2|87618.2|87571.5|87546.5|1420
1607084100000|2020-12-04 12:15:00|87577.1|87552.1|87587|87562|87611.2|87584.3|87563|87538|1318
1607084400000|2020-12-04 12:20:00|87587.3|87562.3|87571.7|87546.7|87593.5|87563.3|87546.8|87510.6|1452
1607084700000|2020-12-04 12:25:00|87571.5|87546.5|87596.7|87546.7|87600.9|87561.7|87548.1|87521.9|1440
1607085000000|2020-12-04 12:30:00|87597.3|87547.3|87562.9|87537.9|87604.2|87570.3|87559|87534|1126
1607085300000|2020-12-04 12:35:00|87563.2|87538.2|87644.8|87619.8|87663|87630.9|87563.2|87538.2|1271
1607085600000|2020-12-04 12:40:00|87645.7|87620.7|87636.5|87611.5|87665.1|87632.8|87615.7|87579.6|1152
1607085900000|2020-12-04 12:45:00|87637.4|87612.4|87710.9|87685.9|87727.9|87696.2|87631.6|87606.6|1419
1607086200000|2020-12-04 12:50:00|87710.5|87685.5|87700.5|87675.5|87728.3|87699.7|87693.5|87653.1|1279
1607086500000|2020-12-04 12:55:00|87700.8|87675.8|87715.6|87690.6|87750.1|87700.1|87654.7|87610.5|1564
1607086800000|2020-12-04 13:00:00|87715.5|87690.5|87712.2|87687.2|87758.4|87722.3|87703.6|87675.4|1656
1607087100000|2020-12-04 13:05:00|87712.4|87687.4|87723.8|87698.8|87739.5|87702.2|87663.3|87632.5|1592
1607087400000|2020-12-04 13:10:00|87723.9|87698.9|87692.6|87642.6|87740.7|87700.3|87683.4|87633.4|1497
1607087700000|2020-12-04 13:15:00|87693|87643|87737.3|87712.3|87768.8|87729.7|87671.1|87634.2|1595
1607088000000|2020-12-04 13:20:00|87737.2|87712.2|87778.1|87753.1|87795.7|87758.2|87726.3|87681.4|1664
1607088300000|2020-12-04 13:25:00|87778.7|87753.7|87753.7|87703.7|87796.7|87760.1|87753|87703|1668
1607088600000|2020-12-04 13:30:00|87793.9|87666.3|87696.1|87646.1|87799|87739.1|87592.5|87542.5|2159
1607088900000|2020-12-04 13:35:00|87695.6|87645.6|87643.7|87593.7|87744.5|87694.5|87593.1|87548.9|1995
1607089200000|2020-12-04 13:40:00|87643.3|87593.3|87748.6|87698.6|87774.8|87733.4|87614.5|87564.5|1926
1607089500000|2020-12-04 13:45:00|87749.1|87699.1|87918.3|87868.3|87970.3|87920.3|87714.6|87664.6|2058
1607089800000|2020-12-04 13:50:00|87915.7|87865.7|87999.4|87949.4|88013.1|87963.1|87882.3|87838.2|2000
1607090100000|2020-12-04 13:55:00|87998.7|87948.7|87843.3|87793.3|88032.7|87982.7|87837.9|87787.9|1927
1607090400000|2020-12-04 14:00:00|87841.6|87791.6|87824.3|87774.3|87867.9|87824.9|87809.7|87759.7|2028
1607090700000|2020-12-04 14:05:00|87823|87773|87829.3|87779.3|87876.3|87826.3|87812|87771.1|1551
1607091000000|2020-12-04 14:10:00|87828.6|87778.6|87746.5|87696.5|87857.5|87809.7|87746.1|87696.5|1550
1607091300000|2020-12-04 14:15:00|87746.6|87696.6|87779.4|87729.4|87789.5|87748.4|87726|87678.3|1796
1607091600000|2020-12-04 14:20:00|87781.4|87731.4|87727|87677|87798.6|87749.8|87649.1|87599.1|1715
1607091900000|2020-12-04 14:25:00|87727.1|87677.1|87783.1|87733.1|87807.2|87757.2|87727.1|87677.1|1742
1607092200000|2020-12-04 14:30:00|87777|87727|87699.8|87649.8|87813.6|87763.6|87650.9|87600.9|1960
1607092500000|2020-12-04 14:35:00|87699.6|87649.6|87661.6|87636.6|87739|87689|87646.4|87614.2|1712
1607092800000|2020-12-04 14:40:00|87660.7|87635.7|87609.3|87559.3|87691.3|87649|87577.3|87527.3|1713
1607093100000|2020-12-04 14:45:00|87610|87560|87595.8|87545.8|87633.8|87583.8|87585.3|87536.7|1698
1607093400000|2020-12-04 14:50:00|87595.4|87545.4|87634.9|87584.9|87651.6|87613.3|87568|87520.5|1655
1607093700000|2020-12-04 14:55:00|87636.3|87586.3|87682.3|87632.3|87696.8|87660.8|87624.4|87583.6|1595
1607094000000|2020-12-04 15:00:00|87682|87632|87671|87621|87748.1|87698.1|87669.9|87619.9|1864
1607094300000|2020-12-04 15:05:00|87670.8|87620.8|87717.8|87667.8|87722.8|87672.8|87626.4|87576.4|1687
1607094600000|2020-12-04 15:10:00|87720.6|87670.6|87757.9|87707.9|87808.3|87758.3|87702.5|87662|1604
1607094900000|2020-12-04 15:15:00|87758.8|87708.8|87814.2|87764.2|87818.7|87768.7|87730.1|87680.1|1749
1607095200000|2020-12-04 15:20:00|87814.5|87764.5|87872.6|87822.6|87912.6|87869.4|87802.3|87752.3|1864
1607095500000|2020-12-04 15:25:00|87873|87823|87856.6|87806.6|87884.1|87841.7|87845.3|87795.3|1368
1607095800000|2020-12-04 15:30:00|87856.4|87806.4|87832.4|87782.4|87881.3|87831.3|87826|87776|1521
1607096100000|2020-12-04 15:35:00|87832.3|87782.3|87814.2|87764.2|87861.7|87811.7|87783.1|87744.3|1513
1607096400000|2020-12-04 15:40:00|87814|87764|87783|87733|87830|87781.9|87752.1|87709.3|1585
1607096700000|2020-12-04 15:45:00|87783.3|87733.3|87877|87827|87881.6|87836.8|87766.9|87716.9|1841
1607097000000|2020-12-04 15:50:00|87876.7|87826.7|87912.3|87862.3|87946.6|87896.6|87845.5|87804.4|1836
1607097300000|2020-12-04 15:55:00|87911.7|87861.7|87912.2|87862.2|87930|87884.6|87839.6|87805.1|2018
1607097600000|2020-12-04 16:00:00|87918.3|87868.3|87870.2|87845.2|87932.5|87882.5|87869.2|87824.9|1836
1607097900000|2020-12-04 16:05:00|87869.5|87844.5|87870.3|87820.3|87911.2|87868.4|87852.9|87806.3|1633
1607098200000|2020-12-04 16:10:00|87870.4|87820.4|87902.4|87852.4|87960|87910|87870.4|87820.4|1565
1607098500000|2020-12-04 16:15:00|87901.5|87851.5|87968|87918|87969.8|87933|87888|87846.7|1435
1607098800000|2020-12-04 16:20:00|87968.5|87918.5|87957.7|87907.7|87977.6|87940.6|87930.3|87880.3|1344
1607099100000|2020-12-04 16:25:00|87955|87905|87955.4|87905.4|87984.8|87946.9|87946.4|87899.9|1371
1607099400000|2020-12-04 16:30:00|87958.1|87908.1|87919.5|87869.5|87974|87936.5|87918|87868|1346
1607099700000|2020-12-04 16:35:00|87919.2|87869.2|87924.8|87874.8|87929.9|87879.9|87897.2|87847.2|1259
1607100000000|2020-12-04 16:40:00|87924.5|87874.5|87922.8|87872.8|87940.9|87890.9|87912.4|87862.4|1152
1607100300000|2020-12-04 16:45:00|87923|87873|87913.4|87863.4|87931.5|87883.2|87880.1|87841.3|1172
1607100600000|2020-12-04 16:50:00|87913.1|87863.1|87899.8|87849.8|87918.4|87868.4|87880.8|87830.8|1156
1607100900000|2020-12-04 16:55:00|87900.1|87850.1|87923.8|87873.8|87938.5|87890.3|87898.1|87848.1|1281
1607101200000|2020-12-04 17:00:00|87923.4|87873.4|87917.6|87867.6|87929.6|87880.4|87899|87849.8|1220
1607101500000|2020-12-04 17:05:00|87917.8|87867.8|87956.2|87906.2|87960|87910|87888.8|87842.2|990
1607101800000|2020-12-04 17:10:00|87955.6|87905.6|87977.6|87927.6|87978.7|87928.7|87936.2|87886.2|1185
1607102100000|2020-12-04 17:15:00|87976.8|87926.8|87952.7|87902.7|87983.1|87933.1|87950.5|87900.5|1069
1607102400000|2020-12-04 17:20:00|87952.3|87902.3|87899.7|87849.7|87953.1|87903.1|87875.9|87825.9|960
1607102700000|2020-12-04 17:25:00|87900.2|87850.2|87895.4|87845.4|87910.7|87860.7|87887.4|87837.4|861
1607103000000|2020-12-04 17:30:00|87895.9|87845.9|87866.7|87816.7|87901.4|87855.5|87857.3|87808|823
1607103300000|2020-12-04 17:35:00|87866.5|87816.5|87851.2|87801.2|87866.8|87816.8|87830|87792.6|781
1607103600000|2020-12-04 17:40:00|87850.1|87800.1|87842.2|87792.2|87855.7|87813|87803.7|87753.7|1146
1607103900000|2020-12-04 17:45:00|87840.6|87790.6|87834.8|87784.8|87842.3|87792.3|87815.6|87765.6|1270
1607104200000|2020-12-04 17:50:00|87834.6|87784.6|87840.3|87790.3|87846.2|87796.2|87825.8|87775.8|1021
1607104500000|2020-12-04 17:55:00|87840.4|87790.4|87848.6|87798.6|87851|87811.4|87825.4|87775.4|1047
1607104800000|2020-12-04 18:00:00|87848.3|87798.3|87867|87817|87870.2|87820.2|87843|87796.5|673
1607105100000|2020-12-04 18:05:00|87867.1|87817.1|87850|87800|87869.8|87819.8|87841.9|87795.1|667
1607105400000|2020-12-04 18:10:00|87850.2|87800.2|87822.6|87772.6|87851.6|87801.6|87800.8|87750.8|738
1607105700000|2020-12-04 18:15:00|87822.8|87772.8|87776.9|87726.9|87823.2|87785.5|87770.1|87720.1|839
1607106000000|2020-12-04 18:20:00|87776|87726|87767.4|87717.4|87783.8|87743|87754.9|87716.6|837
1607106300000|2020-12-04 18:25:00|87767.7|87717.7|87758.5|87708.5|87769.6|87731.5|87744.6|87702.9|843
1607106600000|2020-12-04 18:30:00|87758.2|87708.2|87737.6|87687.6|87763.7|87717.7|87718.7|87675|822
1607106900000|2020-12-04 18:35:00|87737.5|87687.5|87731.4|87681.4|87753.6|87703.6|87713.4|87672.2|710
1607107200000|2020-12-04 18:40:00|87731.1|87681.1|87731.4|87706.4|87754.4|87711|87710|87672.2|779
1607107500000|2020-12-04 18:45:00|87733.9|87708.9|87746.9|87696.9|87749.2|87712.2|87721.4|87684.7|594
1607107800000|2020-12-04 18:50:00|87747.7|87697.7|87760.4|87710.4|87772.7|87728.2|87732.1|87692.1|792
1607108100000|2020-12-04 18:55:00|87760.5|87710.5|87837.1|87787.1|87843.1|87800.6|87759.4|87709.4|974
1607108400000|2020-12-04 19:00:00|87822.1|87797.1|87858.1|87808.1|87862.3|87822|87813.8|87775.5|1109
1607108700000|2020-12-04 19:05:00|87857.9|87807.9|87780.3|87730.3|87858.1|87808.1|87735.1|87685.1|857
1607109000000|2020-12-04 19:10:00|87780.2|87730.2|87823.3|87773.3|87825.8|87775.8|87768.4|87718.4|996
1607109300000|2020-12-04 19:15:00|87822.9|87772.9|87834.4|87784.4|87840.4|87790.4|87819.7|87769.7|1155
1607109600000|2020-12-04 19:20:00|87834.6|87784.6|87833.5|87808.5|87851.4|87808.5|87824.3|87783.3|1010
1607109900000|2020-12-04 19:25:00|87833.4|87808.4|87861.9|87811.9|87865.4|87815.4|87830.2|87791.3|981
1607110200000|2020-12-04 19:30:00|87864.4|87814.4|87909.6|87859.6|87912.7|87863.8|87843.7|87793.7|1103
1607110500000|2020-12-04 19:35:00|87909.5|87859.5|87944.1|87894.1|87972.3|87922.3|87908.2|87858.2|1199
1607110800000|2020-12-04 19:40:00|87944.2|87894.2|87944.5|87894.5|87951.9|87909.4|87927|87885.8|886
1607111100000|2020-12-04 19:45:00|87942.9|87892.9|87941.1|87891.1|87956.8|87906.8|87928.8|87886.4|845
1607111400000|2020-12-04 19:50:00|87940.8|87890.8|87946.3|87896.3|87956.3|87906.3|87938.7|87888.7|680
1607111700000|2020-12-04 19:55:00|87946.5|87896.5|87899.1|87849.1|87947.7|87901.8|87891.6|87841.6|1167
1607112000000|2020-12-04 20:00:00|87899.2|87849.2|87903.1|87853.1|87914.1|87864.1|87882.8|87832.8|982
1607112300000|2020-12-04 20:05:00|87901.1|87851.1|87885.8|87835.8|87903.5|87853.5|87881.8|87831.8|739
1607112600000|2020-12-04 20:10:00|87885.1|87835.1|87912.2|87862.2|87913.9|87863.9|87879.5|87829.5|794
1607112900000|2020-12-04 20:15:00|87911.6|87861.6|87917.5|87867.5|87925.4|87875.4|87904.1|87854.1|848
1607113200000|2020-12-04 20:20:00|87917.2|87867.2|87930.8|87880.8|87934.7|87884.7|87903.7|87853.7|687
1607113500000|2020-12-04 20:25:00|87930.6|87880.6|87943.5|87893.5|87950.8|87900.8|87927.3|87877.3|881
1607113800000|2020-12-04 20:30:00|87943.8|87893.8|87954.7|87904.7|87959.5|87916.3|87935.4|87885.4|914
1607114100000|2020-12-04 20:35:00|87956.1|87906.1|88020.4|87970.4|88025.2|87975.2|87951.3|87901.3|1431
1607114400000|2020-12-04 20:40:00|88022.9|87972.9|88039.8|87989.8|88056.2|88006.2|88003|87953|1524
1607114700000|2020-12-04 20:45:00|88039.1|87989.1|88064.7|88014.7|88102|88052|88039.1|87989.1|1310
1607115000000|2020-12-04 20:50:00|88064.4|88014.4|88047.7|87997.7|88112.9|88062.9|88045.1|87995.1|1482
1607115300000|2020-12-04 20:55:00|88048|87998|87992.4|87942.4|88063.4|88013.4|87985.2|87935.2|1493
1607115600000|2020-12-04 21:00:00|87993.4|87943.4|88019.8|87969.8|88030.4|87980.4|87976|87926|1354
1607115900000|2020-12-04 21:05:00|88021.9|87971.9|88008.2|87958.2|88027.5|87977.5|87990.4|87940.4|638
1607116200000|2020-12-04 21:10:00|88008.5|87958.5|88027.3|87977.3|88044.5|87994.5|87991.5|87941.5|956
1607116500000|2020-12-04 21:15:00|88029.8|87979.8|88067.3|88017.3|88100.2|88050.2|88017.6|87967.6|899
1607116800000|2020-12-04 21:20:00|88066.9|88016.9|88084.2|88034.2|88324.8|88148.1|87941.1|87887.1|638
1607117100000|2020-12-04 21:25:00|88084.4|88034.4|88071.1|88021.1|88112.3|88062.3|88034.3|87984.3|806
1607117400000|2020-12-04 21:30:00|88069.6|88019.6|88056.1|88006.1|88305.7|88160.2|87933.6|87848.3|1044
1607117700000|2020-12-04 21:35:00|88056.3|88006.3|88087.1|88037.1|88316.6|88143.7|87993|87753.6|1217
1607118000000|2020-12-04 21:40:00|88086.5|88036.5|88102.2|88052.2|88340.8|88130.9|87969.5|87777.8|1165
1607118300000|2020-12-04 21:45:00|88109.3|88059.3|88105.9|88055.9|88172.5|88122.5|88096.3|88046.3|559
1607118600000|2020-12-04 21:50:00|88105.8|88055.8|88043.7|87993.7|88106.5|88056.5|88042.9|87992.9|687
1607118900000|2020-12-04 21:55:00|88043.9|87993.9|88040.2|87990.2|88074|88024|88027.1|87977.1|428
1607288400000|2020-12-06 21:00:00|88096.3|88026.3|88106.4|88036.4|88184.9|88114.9|88096.3|88026.3|19
1607288700000|2020-12-06 21:05:00|88166.7|88096.7|88151.7|88081.7|88174|88104|88106.4|88036.4|20
1607289000000|2020-12-06 21:10:00|88163.1|88093.1|88110.6|88040.6|88177.6|88107.6|88098.2|88028.2|31
1607289300000|2020-12-06 21:15:00|88147.4|88077.4|88114.8|88044.8|88159.8|88089.8|88110.6|88040.6|18
1607289600000|2020-12-06 21:20:00|88145.2|88075.2|88114.8|88044.8|88159.8|88089.8|88114.8|88044.8|44
1607289900000|2020-12-06 21:25:00|88160.2|88090.2|88117.2|88047.2|88167.4|88097.4|88105.2|88035.2|17
1607290200000|2020-12-06 21:30:00|88106.1|88036.1|88153.7|88083.7|88350.9|88090.2|88105.2|87933.3|16
1607290500000|2020-12-06 21:35:00|88117.3|88047.3|88117.3|88047.3|88159.2|88089.2|88117.3|88047.3|11
1607290800000|2020-12-06 21:40:00|88159.9|88089.9|88158.6|88088.6|88160.1|88090.1|88158.6|88088.6|7
1607291100000|2020-12-06 21:45:00|88158.5|88088.5|88117.3|88047.3|88166.3|88096.3|88117.3|88047.3|15
1607291400000|2020-12-06 21:50:00|88153|88083|88096.1|88026.1|88154.8|88084.8|88063.1|87993.1|38
1607291700000|2020-12-06 21:55:00|88096.3|88026.3|88031.9|87961.9|88098.5|88028.5|88029.7|87959.7|40
1607292000000|2020-12-06 22:00:00|88269.9|87844.1|88113.8|88043.8|88270.3|88043.8|88031.9|87835.3|81
1607292300000|2020-12-06 22:05:00|88071|88001|88127.3|88057.3|88131.7|88061.7|88069.3|87999.3|63
1607292600000|2020-12-06 22:10:00|88128|88058|88232.4|87949.7|88301.5|88081.7|88045.8|87832|318
1607292900000|2020-12-06 22:15:00|88226|87967.5|88193.5|87942.8|88352.7|88015.6|88193.5|87889|381
1607293200000|2020-12-06 22:20:00|88290.2|87900.3|88278.4|87940.7|88371.8|88093.9|88143.8|87895.1|135
1607293500000|2020-12-06 22:25:00|88291.5|87902.9|88229.3|88005.8|88329.7|88102.4|88145.3|87896.1|148
1607293800000|2020-12-06 22:30:00|88248.2|88006|88240|87979.2|88334.5|88075.4|88202.1|87908.8|336
1607294100000|2020-12-06 22:35:00|88229.5|87993.7|88310.6|87920.7|88325|88051.7|88186.9|87903.9|342
1607294400000|2020-12-06 22:40:00|88257.8|87975.8|88230.8|87957.6|88315.9|87997.7|88209.8|87907.5|370
1607294700000|2020-12-06 22:45:00|88235.3|87953.4|88185|87951.9|88292.4|88003.9|88156.8|87881|414
1607295000000|2020-12-06 22:50:00|88176.8|87946.6|88152.6|87959|88268.8|87997.2|88142.7|87875.5|375
1607295300000|2020-12-06 22:55:00|88145.2|87967.3|88176.2|87912|88239|87985.7|88126.9|87861.6|335
1607295600000|2020-12-06 23:00:00|88172.2|87916.7|88098.9|87941.4|88183|87999.1|88034.2|87872.7|1292
1607295900000|2020-12-06 23:05:00|88090.8|87946.3|88052.9|87927.6|88098.5|87994.6|88008.5|87893.5|1102
1607296200000|2020-12-06 23:10:00|88052.7|87927.1|88070.1|88020.1|88089.7|88031.6|88012.5|87924.9|996
1607296500000|2020-12-06 23:15:00|88069.6|88019.6|88155.2|88022.6|88169.7|88063.9|88036.3|87986.3|1158
1607296800000|2020-12-06 23:20:00|88162.1|88018.9|88131.7|88005.3|88162.1|88074.2|88076.8|87986.9|823
1607297100000|2020-12-06 23:25:00|88095.9|88045.9|88102.7|88052.7|88176.8|88073.6|88081.4|87986.2|924
1607297400000|2020-12-06 23:30:00|88106.2|88056.2|88117.2|88067.2|88162.1|88080.3|88062.7|87976.8|1715
1607297700000|2020-12-06 23:35:00|88118.9|88068.9|88148.5|88006.5|88170.1|88086.3|88065.8|87972.1|1670
1607298000000|2020-12-06 23:40:00|88145.2|88011.7|88142.4|88092.4|88189|88101|88084.2|87973.9|1728
1607298300000|2020-12-06 23:45:00|88141.7|88091.7|88160.4|87975.4|88212.6|88102.3|88094.9|87956.3|1832
1607298600000|2020-12-06 23:50:00|88157.5|87984.5|88183.6|87987.1|88231.3|88021|88137.6|87957.9|2044
1607298900000|2020-12-06 23:55:00|88189.4|87983.4|88159.1|87986.6|88239.9|88022.9|88048.1|87953.5|1647
1607299200000|2020-12-07 00:00:00|88162.1|87985.6|88077.3|88027.3|88187.1|88076.3|88075.6|87971.5|1206
1607299500000|2020-12-07 00:05:00|88077.4|88027.4|88089|88039|88143.1|88070.2|88056.1|87988.2|1412
1607299800000|2020-12-07 00:10:00|88088.6|88038.6|88135.3|88085.3|88140.6|88090.6|88054.4|87989|1208
1607300100000|2020-12-07 00:15:00|88134.6|88084.6|88126.9|88076.9|88137.2|88087.2|88119.6|88069.6|1221
1607300400000|2020-12-07 00:20:00|88126.8|88076.8|88122.7|88072.7|88132.8|88082.8|88114.5|88064.5|964
1607300700000|2020-12-07 00:25:00|88122.8|88072.8|88110.9|88060.9|88123.7|88073.7|88109.6|88059.6|834
1607301000000|2020-12-07 00:30:00|88111.1|88061.1|88083.6|88033.6|88121.1|88079.4|88013|87963|1367
1607301300000|2020-12-07 00:35:00|88083.3|88033.3|88068.2|88018.2|88149.6|88068.5|88015.7|87961.7|1763
1607301600000|2020-12-07 00:40:00|88067.5|88017.5|88060.9|88010.9|88093.1|88043.1|88053.2|88003.2|888
1607301900000|2020-12-07 00:45:00|88060.7|88010.7|88058.2|88008.2|88132.8|88035.7|88048.9|87983.9|960
1607302200000|2020-12-07 00:50:00|88059.8|88009.8|88068.2|88018.2|88090.4|88040.4|88057.1|88007.1|1525
1607302500000|2020-12-07 00:55:00|88067.3|88017.3|88075|88025|88085.7|88035.7|88063.6|88013.6|1375
1607302800000|2020-12-07 01:00:00|88075.4|88025.4|88066.5|88016.5|88092.6|88042.6|88056|88006|1466
1607303100000|2020-12-07 01:05:00|88066.6|88016.6|88032|87982|88069.1|88019.1|87987.6|87937.6|1156
1607303400000|2020-12-07 01:10:00|88031|87981|88035.3|87985.3|88044.7|87994.7|88015.1|87965.1|1737
1607303700000|2020-12-07 01:15:00|88036.8|87986.8|88022|87972|88042.6|87992.6|88017.9|87967.9|1920
1607304000000|2020-12-07 01:20:00|88027.2|87977.2|88038.9|87988.9|88039.9|87989.9|88017.4|87967.4|1731
1607304300000|2020-12-07 01:25:00|88038.3|87988.3|88028.5|87978.5|88041|87991|88017.9|87967.9|1333
1607304600000|2020-12-07 01:30:00|88029.5|87979.5|88028.6|87978.6|88036.8|87986.8|88013.4|87963.4|1600
1607304900000|2020-12-07 01:35:00|88028.8|87978.8|88105.7|88055.7|88126.4|88076.4|88025.1|87975.1|1198
1607305200000|2020-12-07 01:40:00|88106.1|88056.1|88132.5|88082.5|88138.1|88088.1|88083.4|88033.4|1721
1607305500000|2020-12-07 01:45:00|88132.3|88082.3|88121.9|88071.9|88139|88089|88117.5|88067.5|1485
1607305800000|2020-12-07 01:50:00|88121.8|88071.8|88058|88008|88128|88078|88054.2|88004.2|1569
1607306100000|2020-12-07 01:55:00|88058.7|88008.7|88068.1|88018.1|88084|88034|88055.4|88005.4|1816
1607306400000|2020-12-07 02:00:00|88070.6|88020.6|88064.7|88014.7|88091.7|88041.7|88058|88008|1727
1607306700000|2020-12-07 02:05:00|88064.1|88014.1|88087.9|88037.9|88099.8|88049.8|88051.9|88001.9|1543
1607307000000|2020-12-07 02:10:00|88086.9|88036.9|88026.9|87976.9|88097.2|88047.2|88024.3|87974.3|1384
1607307300000|2020-12-07 02:15:00|88027.2|87977.2|88067|88017|88073|88023|88022.1|87972.1|1313
1607307600000|2020-12-07 02:20:00|88066.7|88016.7|88046.3|87996.3|88072|88022|88037.1|87987.1|1051
1607307900000|2020-12-07 02:25:00|88046.4|87996.4|88075.3|88025.3|88085.8|88035.8|88046.4|87996.4|1241
1607308200000|2020-12-07 02:30:00|88075.5|88025.5|88099.9|88049.9|88102.1|88052.1|88069.2|88019.2|1386
1607308500000|2020-12-07 02:35:00|88100.8|88050.8|88058.9|88008.9|88106.5|88056.5|88058.7|88008.7|1191
1607308800000|2020-12-07 02:40:00|88059.3|88009.3|88088.1|88038.1|88092.9|88042.9|88039.6|87989.6|1251
1607309100000|2020-12-07 02:45:00|88089.4|88039.4|88069.8|88019.8|88092.2|88042.2|88061.7|88011.7|1188
1607309400000|2020-12-07 02:50:00|88071.6|88021.6|88071.6|88021.6|88075.3|88025.3|88063.7|88013.7|770
1607309700000|2020-12-07 02:55:00|88070.9|88020.9|88091.5|88041.5|88107.2|88057.2|88059.5|88009.5|983
1607310000000|2020-12-07 03:00:00|88094.1|88044.1|88100.4|88050.4|88118.6|88068.6|88069|88019|1029
1607310300000|2020-12-07 03:05:00|88103.2|88053.2|88117.7|88067.7|88120.1|88070.1|88092.1|88042.1|892
1607310600000|2020-12-07 03:10:00|88117.9|88067.9|88098.5|88048.5|88118.2|88068.2|88090.7|88040.7|922
1607310900000|2020-12-07 03:15:00|88098.6|88048.6|88075.5|88025.5|88113.6|88063.6|88063.1|88013.1|1001
1607311200000|2020-12-07 03:20:00|88076|88026|88102.7|88052.7|88107.2|88057.2|88065.3|88015.3|1028
1607311500000|2020-12-07 03:25:00|88103.6|88053.6|88066.6|88016.6|88109.4|88059.4|88064.2|88014.2|961
1607311800000|2020-12-07 03:30:00|88066.9|88016.9|88054.3|88004.3|88078.3|88028.3|88051.6|88001.6|1013
1607312100000|2020-12-07 03:35:00|88054.5|88004.5|88089.2|88039.2|88091.3|88041.3|88054.5|88004.5|771
1607312400000|2020-12-07 03:40:00|88089|88039|88089.4|88039.4|88096.7|88046.7|88079.9|88029.9|707
1607312700000|2020-12-07 03:45:00|88089.6|88039.6|88091.5|88041.5|88096.4|88046.4|88087.5|88037.5|643
1607313000000|2020-12-07 03:50:00|88091.4|88041.4|88095.9|88045.9|88099.8|88049.8|88086.5|88036.5|489
1607313300000|2020-12-07 03:55:00|88095.8|88045.8|88113.6|88063.6|88118|88068|88086|88036|676
1607313600000|2020-12-07 04:00:00|88113|88063|88120.5|88070.5|88128.7|88078.7|88106.7|88056.7|604
1607313900000|2020-12-07 04:05:00|88120.6|88070.6|88118|88068|88128.7|88078.7|88112.7|88062.7|639
1607314200000|2020-12-07 04:10:00|88117.9|88067.9|88107.1|88057.1|88123.3|88073.3|88100.3|88050.3|485
1607314500000|2020-12-07 04:15:00|88106.5|88056.5|88096.7|88046.7|88119.2|88069.2|88075.3|88025.3|778
1607314800000|2020-12-07 04:20:00|88096|88046|88112.7|88062.7|88117.3|88067.3|88095.2|88045.2|810
1607315100000|2020-12-07 04:25:00|88116.1|88066.1|88117|88067|88128.6|88078.6|88108.7|88058.7|671
1607315400000|2020-12-07 04:30:00|88117.5|88067.5|88100.4|88050.4|88120.9|88070.9|88096.5|88046.5|611
1607315700000|2020-12-07 04:35:00|88100.6|88050.6|88097.6|88047.6|88103.1|88053.1|88091.9|88041.9|583
1607316000000|2020-12-07 04:40:00|88098.4|88048.4|88097.9|88047.9|88103.8|88053.8|88083|88033|624
1607316300000|2020-12-07 04:45:00|88097.2|88047.2|88109|88059|88112|88062|88097.2|88047.2|508
1607316600000|2020-12-07 04:50:00|88108.9|88058.9|88106.1|88056.1|88111.2|88061.2|88081.8|88031.8|815
1607316900000|2020-12-07 04:55:00|88106|88056|88103.6|88053.6|88108.7|88058.7|88088.9|88038.9|781
1607317200000|2020-12-07 05:00:00|88103.5|88053.5|88124.5|88074.5|88130.7|88080.7|88089.4|88039.4|949
1607317500000|2020-12-07 05:05:00|88124.4|88074.4|88130.8|88080.8|88137|88087|88097.5|88047.5|894
1607317800000|2020-12-07 05:10:00|88131.7|88081.7|88127.4|88077.4|88132.6|88082.6|88114.2|88064.2|911
1607318100000|2020-12-07 05:15:00|88127.5|88077.5|88124.1|88074.1|88138.2|88088.2|88119.4|88069.4|659
1607318400000|2020-12-07 05:20:00|88123.4|88073.4|88118.4|88068.4|88138.6|88088.6|88115.1|88065.1|815
1607318700000|2020-12-07 05:25:00|88120.2|88070.2|88123.8|88073.8|88129.4|88079.4|88119.1|88069.1|590
1607319000000|2020-12-07 05:30:00|88124.2|88074.2|88115.9|88065.9|88124.5|88074.5|88111.1|88061.1|600
1607319300000|2020-12-07 05:35:00|88116.4|88066.4|88117.8|88067.8|88126.9|88076.9|88108.7|88058.7|678
1607319600000|2020-12-07 05:40:00|88117.7|88067.7|88119.9|88069.9|88127.6|88077.6|88111.5|88061.5|628
1607319900000|2020-12-07 05:45:00|88120.7|88070.7|88117.7|88067.7|88126.9|88076.9|88115.4|88065.4|730
1607320200000|2020-12-07 05:50:00|88117.6|88067.6|88113|88063|88119.6|88069.6|88105.9|88055.9|560
1607320500000|2020-12-07 05:55:00|88112|88062|88117.2|88067.2|88119.4|88069.4|88104.6|88054.6|666
1607320800000|2020-12-07 06:00:00|88117.8|88067.8|88126.1|88076.1|88136|88086|88104.5|88054.5|904
1607321100000|2020-12-07 06:05:00|88125.1|88075.1|88134.3|88084.3|88141.2|88091.2|88114|88064|728
1607321400000|2020-12-07 06:10:00|88136.3|88086.3|88159.7|88109.7|88173.4|88123.4|88131.1|88081.1|927
1607321700000|2020-12-07 06:15:00|88159.8|88109.8|88166.3|88116.3|88173.6|88123.6|88143.6|88093.6|881
1607322000000|2020-12-07 06:20:00|88165.9|88115.9|88159|88109|88166.5|88116.5|88151.6|88101.6|706
1607322300000|2020-12-07 06:25:00|88158.5|88108.5|88165.5|88115.5|88170.5|88120.5|88148.2|88098.2|775
1607322600000|2020-12-07 06:30:00|88165.2|88115.2|88179.8|88129.8|88191.2|88141.2|88163.1|88113.1|970
1607322900000|2020-12-07 06:35:00|88179.5|88129.5|88164|88114|88188|88138|88160.5|88110.5|697
1607323200000|2020-12-07 06:40:00|88164.4|88114.4|88156.5|88106.5|88172.1|88122.1|88154.6|88104.6|844
1607323500000|2020-12-07 06:45:00|88157|88107|88176.2|88126.2|88179.4|88129.4|88157|88107|933
1607323800000|2020-12-07 06:50:00|88178|88128|88186.7|88136.7|88195.9|88145.9|88171.2|88121.2|638
1607324100000|2020-12-07 06:55:00|88187.5|88137.5|88147.6|88097.6|88207.2|88157.3|88143.9|88093.9|919
1607324400000|2020-12-07 07:00:00|88151.8|88101.8|88196.2|88146.2|88209.8|88159.8|88124|88074|1304
1607324700000|2020-12-07 07:05:00|88195.8|88145.8|88283|88233|88345|88295|88187|88137|1398
1607325000000|2020-12-07 07:10:00|88281.1|88231.1|88347.5|88297.5|88347.5|88297.5|88233.6|88183.6|1325
1607325300000|2020-12-07 07:15:00|88346.8|88296.8|88365.1|88315.1|88429.2|88379.2|88314.9|88264.9|1549
1607325600000|2020-12-07 07:20:00|88363.7|88313.7|88409.7|88359.7|88416.2|88378|88359.6|88309.6|1266
1607325900000|2020-12-07 07:25:00|88410.2|88360.2|88422.8|88372.8|88454.4|88410.2|88373.1|88330.7|1404
1607326200000|2020-12-07 07:30:00|88422.3|88372.3|88414.2|88389.2|88465.6|88422.4|88387.5|88345.8|1546
1607326500000|2020-12-07 07:35:00|88414|88389|88373.6|88323.6|88415.4|88389.6|88372.1|88322.1|1439
1607326800000|2020-12-07 07:40:00|88373.8|88323.8|88367.7|88317.7|88377.2|88327.2|88289.5|88246|1419
1607327100000|2020-12-07 07:45:00|88366.2|88316.2|88305.3|88255.3|88375.1|88337.2|88285.8|88248.3|1370
1607327400000|2020-12-07 07:50:00|88308.2|88258.2|88346.6|88296.6|88388.2|88338.2|88298|88254.9|1364
1607327700000|2020-12-07 07:55:00|88346.3|88296.3|88350.3|88300.3|88351.5|88301.5|88280.5|88237.8|1460
1607328000000|2020-12-07 08:00:00|88349.5|88299.5|88482.7|88432.7|88484|88434|88315.5|88265.5|2067
1607328300000|2020-12-07 08:05:00|88483.5|88433.5|88471.9|88421.9|88526.1|88476.1|88471.9|88421.9|1839
1607328600000|2020-12-07 08:10:00|88473.3|88423.3|88554.7|88529.7|88574.3|88536.2|88454.2|88404.2|1907
1607328900000|2020-12-07 08:15:00|88553.1|88528.1|88614.8|88564.8|88622.2|88584.5|88549.5|88512.5|1743
1607329200000|2020-12-07 08:20:00|88616.4|88566.4|88662.8|88612.8|88726.6|88676.6|88604.5|88563.4|1762
1607329500000|2020-12-07 08:25:00|88662.1|88612.1|89020.5|88828.6|89151.4|88835|88648.6|88609.5|1869
1607329800000|2020-12-07 08:30:00|89015.6|88833.8|88816.8|88766.8|89047.2|88834.4|88741.1|88691.1|1979
1607330100000|2020-12-07 08:35:00|88816.7|88766.7|88727.1|88702.1|88850.9|88806.6|88719.4|88669.4|1894
1607330400000|2020-12-07 08:40:00|88727.3|88702.3|88787.7|88737.7|88811.4|88761.4|88727.3|88695.3|1764
1607330700000|2020-12-07 08:45:00|88788.1|88738.1|88690.8|88665.8|88795.9|88754.3|88674.3|88624.3|1746
1607331000000|2020-12-07 08:50:00|88691.6|88666.6|88760|88735|88799.8|88763.8|88690.5|88662.3|1870
1607331300000|2020-12-07 08:55:00|88759.8|88734.8|88877|88827|88879|88840.5|88752.6|88727.6|1865
1607331600000|2020-12-07 09:00:00|88877.2|88827.2|89065.2|89015.2|89066.6|89016.6|88858|88818.5|1829
1607331900000|2020-12-07 09:05:00|89065|89015|89068.8|89018.8|89070.9|89028.6|88992.5|88942.5|1840
1607332200000|2020-12-07 09:10:00|89064.2|89014.2|89158.2|89108.2|89226.2|89176.2|89054.1|89011.1|1767
1607332500000|2020-12-07 09:15:00|89158.5|89108.5|89014.7|88964.7|89172.8|89122.8|89003.9|88957.3|1931
1607332800000|2020-12-07 09:20:00|89015|88965|88972.8|88922.8|89046.7|88996.7|88956.3|88912.1|1714
1607333100000|2020-12-07 09:25:00|88974.1|88924.1|88937.4|88887.4|88984.1|88934.1|88902.6|88863.1|1523
1607333400000|2020-12-07 09:30:00|88938.1|88888.1|88774.6|88724.6|88959.5|88909.5|88772.6|88722.6|1750
1607333700000|2020-12-07 09:35:00|88771.3|88721.3|88890.4|88840.4|88894.5|88844.5|88769.9|88719.9|1620
1607334000000|2020-12-07 09:40:00|88889.8|88839.8|88895.8|88845.8|88928.5|88878.5|88820.6|88770.6|1800
1607334300000|2020-12-07 09:45:00|88898.3|88848.3|88777.4|88727.4|88904|88854|88744.4|88694.4|1503
1607334600000|2020-12-07 09:50:00|88777.3|88727.3|88681.8|88656.8|88790|88740|88649.1|88599.1|1714
1607334900000|2020-12-07 09:55:00|88694.8|88644.8|88757.7|88707.7|88869.8|88819.8|88694.8|88644.8|1840
1607335200000|2020-12-07 10:00:00|88758.1|88708.1|88815.4|88765.4|88827.6|88779|88749.6|88706.8|1491
1607335500000|2020-12-07 10:05:00|88816.7|88766.7|88804.4|88754.4|88880.8|88830.8|88782|88732|1728
1607335800000|2020-12-07 10:10:00|88805.3|88755.3|88716.4|88666.4|88808.6|88758.6|88655.1|88616.6|1785
1607336100000|2020-12-07 10:15:00|88714.9|88664.9|88573.7|88523.7|88726.8|88676.8|88570.5|88520.5|1579
1607336400000|2020-12-07 10:20:00|88573.8|88523.8|88494.4|88444.4|88587.6|88537.6|88437.3|88387.3|1822
1607336700000|2020-12-07 10:25:00|88494.9|88444.9|88456.9|88406.9|88512.9|88469.3|88425.5|88388.2|1440
1607337000000|2020-12-07 10:30:00|88456.2|88406.2|88523.8|88473.8|88525.1|88477.3|88412.6|88362.6|1450
1607337300000|2020-12-07 10:35:00|88524.8|88474.8|88470|88445|88548.6|88498.6|88460.1|88419.2|1323
1607337600000|2020-12-07 10:40:00|88468.2|88443.2|88563|88513|88580.9|88545.1|88465|88428.9|1665
1607337900000|2020-12-07 10:45:00|88567.3|88517.3|88506.2|88456.2|88576.6|88531.6|88460.4|88420.7|1368
1607338200000|2020-12-07 10:50:00|88504.1|88454.1|88507.2|88457.2|88583|88533|88499.1|88452.6|1551
1607338500000|2020-12-07 10:55:00|88507.7|88457.7|88445.4|88395.4|88525.6|88481|88396.3|88346.3|1617
1607338800000|2020-12-07 11:00:00|88444.8|88394.8|88409.6|88359.6|88446.6|88396.6|88379|88329|1390
1607339100000|2020-12-07 11:05:00|88409.5|88359.5|88375.6|88325.6|88410.1|88372.7|88315.6|88278.7|1671
1607339400000|2020-12-07 11:10:00|88375|88325|88361.5|88311.5|88396|88346|88306.4|88262.3|1710
1607339700000|2020-12-07 11:15:00|88360.6|88310.6|88335.3|88310.3|88366.7|88316.7|88281.7|88231.7|1496
1607340000000|2020-12-07 11:20:00|88334.9|88309.9|88282.8|88232.8|88352.3|88309.9|88268.9|88224.7|1233
1607340300000|2020-12-07 11:25:00|88283.2|88233.2|88212.2|88162.2|88291.3|88253.4|88195.9|88158.1|1394
1607340600000|2020-12-07 11:30:00|88211.9|88161.9|88273.5|88223.5|88277.3|88227.3|88196.7|88160.3|1363
1607340900000|2020-12-07 11:35:00|88272|88222|88211|88161|88273.4|88235.3|88203.2|88158.6|1230
1607341200000|2020-12-07 11:40:00|88209|88159|88148.6|88098.6|88212.4|88162.4|88062|88012|1546
1607341500000|2020-12-07 11:45:00|88148.2|88098.2|88273|88223|88280.5|88230.5|88137.1|88087.1|1630
1607341800000|2020-12-07 11:50:00|88272.3|88222.3|88241.7|88191.7|88280.7|88230.7|88211.3|88161.3|1562
1607342100000|2020-12-07 11:55:00|88242.4|88192.4|88189|88139|88242.4|88193.5|88104.3|88063.9|1757
1607342400000|2020-12-07 12:00:00|88188.8|88138.8|88210.2|88160.2|88229.7|88179.7|88180.3|88130.3|1662
1607342700000|2020-12-07 12:05:00|88210.6|88160.6|88181.9|88131.9|88212|88163.9|88173.8|88128.4|1478
1607343000000|2020-12-07 12:10:00|88182.7|88132.7|88127.2|88077.2|88204.8|88168.1|88097.5|88047.5|1519
1607343300000|2020-12-07 12:15:00|88127.1|88077.1|88145.5|88095.5|88148.9|88106.2|88079.2|88038.6|1334
1607343600000|2020-12-07 12:20:00|88145.4|88095.4|88162.8|88112.8|88179.5|88138.3|88136.3|88090.2|1292
1607343900000|2020-12-07 12:25:00|88162.9|88112.9|88144.5|88094.5|88178.5|88137.6|88135.2|88085.2|1146
1607344200000|2020-12-07 12:30:00|88144.4|88094.4|88091|88041|88144.4|88094.4|88052.6|88002.6|1219
1607344500000|2020-12-07 12:35:00|88090.7|88040.7|88064|88014|88091.2|88041.2|88039.7|87999|1007
1607344800000|2020-12-07 12:40:00|88062.9|88012.9|88007.1|87957.1|88062.9|88012.9|87991.1|87948.6|1042
1607345100000|2020-12-07 12:45:00|88007|87957|87987.4|87937.4|88028.1|87984.4|87980.3|87930.3|1171
1607345400000|2020-12-07 12:50:00|87987.1|87937.1|87936.4|87886.4|87992.6|87952.8|87909.3|87870.5|1179
1607345700000|2020-12-07 12:55:00|87937|87887|87887.6|87837.6|87950.5|87912.7|87867.3|87825|1300
1607346000000|2020-12-07 13:00:00|87889.4|87839.4|87875.8|87825.8|87941.2|87893.4|87854.9|87819.6|1746
1607346300000|2020-12-07 13:05:00|87875|87825|87728.9|87678.9|87876.3|87826.3|87720.9|87670.9|1561
1607346600000|2020-12-07 13:10:00|87727.5|87677.5|87695.2|87645.2|87743.9|87693.9|87646.2|87605.1|1905
1607346900000|2020-12-07 13:15:00|87693.6|87643.6|87630.9|87580.9|87753.4|87717.4|87608.1|87571|1674
1607347200000|2020-12-07 13:20:00|87634.5|87584.5|87548.2|87523.2|87645|87607.7|87534.9|87489.1|1627
1607347500000|2020-12-07 13:25:00|87560.7|87510.7|87567.8|87517.8|87594.9|87555.8|87534.1|87497.1|1490
1607347800000|2020-12-07 13:30:00|87568.6|87518.6|87577.6|87527.6|87588|87545|87541.3|87503.1|1624
1607348100000|2020-12-07 13:35:00|87577.4|87527.4|87542.7|87517.7|87579.9|87542.2|87526.5|87490.6|1321
1607348400000|2020-12-07 13:40:00|87542.8|87517.8|87507.5|87457.5|87544.7|87517.8|87451.8|87404.9|1432
1607348700000|2020-12-07 13:45:00|87514.7|87464.7|87452.5|87402.5|87526.9|87483.8|87435.6|87385.6|1569
1607349000000|2020-12-07 13:50:00|87452.4|87402.4|87413.9|87363.9|87455.1|87405.1|87355.9|87305.9|1728
1607349300000|2020-12-07 13:55:00|87412.5|87362.5|87382.3|87332.3|87424.7|87374.7|87367.6|87317.6|1643
1607349600000|2020-12-07 14:00:00|87383|87333|87324.8|87274.8|87401.6|87351.6|87308.5|87258.5|1676
1607349900000|2020-12-07 14:05:00|87324.4|87274.4|87310.6|87260.6|87348.4|87298.4|87308.8|87258.8|1436
1607350200000|2020-12-07 14:10:00|87310.7|87260.7|87346.4|87296.4|87366|87316|87305.1|87255.1|1387
1607350500000|2020-12-07 14:15:00|87346.6|87296.6|87386.2|87336.2|87397.8|87347.8|87307.5|87257.5|1624
1607350800000|2020-12-07 14:20:00|87386.1|87336.1|87374|87324|87412.7|87362.7|87370.7|87320.7|1590
1607351100000|2020-12-07 14:25:00|87374.2|87324.2|87309.5|87259.5|87374.6|87324.6|87271|87221|1447
1607351400000|2020-12-07 14:30:00|87309|87259|87170.6|87145.6|87336.6|87286.6|87163.9|87124.1|1855
1607351700000|2020-12-07 14:35:00|87183|87133|87063.5|87013.5|87199.8|87149.8|87052.2|87002.2|1870
1607352000000|2020-12-07 14:40:00|87063.3|87013.3|87023.3|86973.3|87150.9|87100.9|86983.7|86946|1984
1607352300000|2020-12-07 14:45:00|87024|86974|87118|87068|87130.1|87080.1|87019.9|86969.9|1901
1607352600000|2020-12-07 14:50:00|87118.2|87068.2|87223.7|87173.7|87226.1|87176.1|87085|87047.2|1859
1607352900000|2020-12-07 14:55:00|87223.1|87173.1|87210.6|87160.6|87249.9|87199.9|87195.9|87145.9|1891
1607353200000|2020-12-07 15:00:00|87209.8|87159.8|87242.1|87217.1|87260.3|87219.8|87206|87156|1798
1607353500000|2020-12-07 15:05:00|87241.3|87216.3|87264.3|87239.3|87321.8|87282.8|87233.9|87201.5|1575
1607353800000|2020-12-07 15:10:00|87263|87238|87290.6|87240.6|87294.1|87247.8|87236.1|87187.2|1568
1607354100000|2020-12-07 15:15:00|87289.1|87239.1|87352.1|87302.1|87360.9|87320|87269.6|87219.6|1626
1607354400000|2020-12-07 15:20:00|87352.9|87302.9|87328.7|87278.7|87359.2|87309.8|87292.3|87244|1448
1607354700000|2020-12-07 15:25:00|87328|87278|87394.6|87344.6|87394.6|87348.9|87311.2|87277.5|1484
1607355000000|2020-12-07 15:30:00|87393.6|87343.6|87377.8|87352.8|87429.9|87382.7|87363.8|87317.7|1626
1607355300000|2020-12-07 15:35:00|87378|87353|87332.4|87282.4|87401.1|87361.6|87311.6|87268.9|1596
1607355600000|2020-12-07 15:40:00|87332.3|87282.3|87335.5|87285.5|87337.1|87301.8|87294.7|87257.2|1621
1607355900000|2020-12-07 15:45:00|87335|87285|87328.8|87278.8|87348.1|87298.1|87289|87253.9|1417
1607356200000|2020-12-07 15:50:00|87328.2|87278.2|87304.9|87254.9|87330|87282.4|87257.4|87216.4|1672
1607356500000|2020-12-07 15:55:00|87304.2|87254.2|87327.1|87302.1|87355.1|87305.5|87283.8|87240.3|1842
1607356800000|2020-12-07 16:00:00|87326.3|87301.3|87368.7|87318.7|87368.7|87328.2|87311.5|87263.5|1735
1607357100000|2020-12-07 16:05:00|87368.6|87318.6|87326.6|87276.6|87381.7|87340.7|87307.6|87267.5|1332
1607357400000|2020-12-07 16:10:00|87326.8|87276.8|87316|87266|87327.9|87290.8|87283.1|87235.4|1250
1607357700000|2020-12-07 16:15:00|87315.6|87265.6|87357|87307|87361.5|87311.5|87314.3|87264.3|1292
1607358000000|2020-12-07 16:20:00|87357.1|87307.1|87363.5|87338.5|87377.4|87340.3|87317.1|87283.9|1179
1607358300000|2020-12-07 16:25:00|87364.4|87339.4|87307|87282|87373|87348|87307|87270.7|1352
1607358600000|2020-12-07 16:30:00|87324.1|87274.1|87354.6|87304.6|87356.2|87306.2|87297.2|87260.7|1123
1607358900000|2020-12-07 16:35:00|87354.2|87304.2|87313.9|87263.9|87370.7|87320.7|87310.5|87260.5|1428
1607359200000|2020-12-07 16:40:00|87314.3|87264.3|87311.4|87261.4|87324.5|87274.5|87294.6|87244.6|1389
1607359500000|2020-12-07 16:45:00|87311.2|87261.2|87373.9|87323.9|87374.5|87332.3|87298.6|87258.8|1307
1607359800000|2020-12-07 16:50:00|87373.7|87323.7|87403.4|87353.4|87415.7|87365.7|87353.7|87318|1368
1607360100000|2020-12-07 16:55:00|87402.8|87352.8|87360.8|87335.8|87410.1|87370.3|87354.5|87325.3|1239
1607360400000|2020-12-07 17:00:00|87360.9|87335.9|87372.3|87322.3|87397.2|87347.2|87355.3|87315.3|1068
1607360700000|2020-12-07 17:05:00|87372.2|87322.2|87329.4|87279.4|87376.3|87326.3|87317.2|87277.6|918
1607361000000|2020-12-07 17:10:00|87329.6|87279.6|87335.8|87285.8|87341.7|87300.6|87319.1|87277.1|922
1607361300000|2020-12-07 17:15:00|87335.5|87285.5|87345.1|87295.1|87350.5|87304|87322.5|87283.3|873
1607361600000|2020-12-07 17:20:00|87345.6|87295.6|87344|87294|87376.1|87337.1|87329.6|87284.9|1181
1607361900000|2020-12-07 17:25:00|87343.9|87293.9|87321.4|87271.4|87352.2|87303|87284.5|87234.5|1374
1607362200000|2020-12-07 17:30:00|87321.8|87271.8|87311|87261|87333.6|87283.6|87282.8|87236|1395
1607362500000|2020-12-07 17:35:00|87311.2|87261.2|87273.4|87223.4|87312|87262|87264.2|87214.2|1017
1607362800000|2020-12-07 17:40:00|87274|87224|87297.1|87247.1|87301.2|87251.2|87263.7|87213.7|931
1607363100000|2020-12-07 17:45:00|87298.3|87248.3|87286.2|87236.2|87305.6|87255.6|87269.7|87223.5|1007
1607363400000|2020-12-07 17:50:00|87285.7|87235.7|87246.7|87221.7|87286.9|87236.9|87240.6|87190.6|1049
1607363700000|2020-12-07 17:55:00|87247|87222|87290.5|87240.5|87291.6|87241.6|87244.5|87196|892
1607364000000|2020-12-07 18:00:00|87289.9|87239.9|87331.8|87281.8|87360|87310|87289.5|87239.5|1153
1607364300000|2020-12-07 18:05:00|87332|87282|87336.4|87286.4|87359.9|87309.9|87330.2|87280.2|1154
1607364600000|2020-12-07 18:10:00|87336.3|87286.3|87359.8|87309.8|87364.2|87314.2|87318.7|87273.4|1167
1607364900000|2020-12-07 18:15:00|87359.3|87309.3|87362.8|87312.8|87365.7|87315.7|87333.4|87288.7|1212
1607365200000|2020-12-07 18:20:00|87362.7|87312.7|87372.2|87322.2|87382.7|87332.7|87356.6|87306.6|1060
1607365500000|2020-12-07 18:25:00|87371.2|87321.2|87376.7|87326.7|87379.8|87329.8|87362.4|87312.4|1126
1607365800000|2020-12-07 18:30:00|87377.1|87327.1|87393.7|87343.7|87396.3|87346.3|87352.1|87302.1|1176
1607366100000|2020-12-07 18:35:00|87393.2|87343.2|87418.4|87368.4|87424.3|87374.3|87388.1|87338.1|1312
1607366400000|2020-12-07 18:40:00|87417.5|87367.5|87436.3|87386.3|87441.5|87391.5|87401.5|87351.5|1376
1607366700000|2020-12-07 18:45:00|87435|87385|87426.1|87376.1|87474.6|87426.7|87420.1|87370.1|1633
1607367000000|2020-12-07 18:50:00|87426.4|87376.4|87372.7|87322.7|87426.6|87376.6|87366.5|87316.5|1268
1607367300000|2020-12-07 18:55:00|87372.5|87322.5|87374|87324|87378.9|87328.9|87342.9|87304.7|1033
1607367600000|2020-12-07 19:00:00|87373.7|87323.7|87381.1|87331.1|87395.6|87345.6|87371|87321|1017
1607367900000|2020-12-07 19:05:00|87380.6|87330.6|87347.9|87297.9|87381.1|87331.1|87345.7|87295.7|1065
1607368200000|2020-12-07 19:10:00|87347.5|87297.5|87349.8|87299.8|87353.6|87303.6|87328.9|87278.9|1129
1607368500000|2020-12-07 19:15:00|87349.2|87299.2|87360.7|87310.7|87361.2|87311.2|87324.4|87274.4|873
1607368800000|2020-12-07 19:20:00|87360.4|87310.4|87364.3|87314.3|87375|87325|87352.9|87302.9|792
1607369100000|2020-12-07 19:25:00|87363.8|87313.8|87351.7|87301.7|87364.4|87314.4|87336.3|87290.3|832
1607369400000|2020-12-07 19:30:00|87351.4|87301.4|87369.9|87319.9|87371.9|87321.9|87341.1|87291.1|978
1607369700000|2020-12-07 19:35:00|87370|87320|87395.5|87345.5|87407.7|87357.7|87351.3|87313.5|709
1607370000000|2020-12-07 19:40:00|87395.4|87345.4|87396.5|87346.5|87403.9|87353.9|87382.2|87332.2|623
1607370300000|2020-12-07 19:45:00|87395.5|87345.5|87406.5|87356.5|87406.7|87356.7|87394.5|87344.5|711
1607370600000|2020-12-07 19:50:00|87406.6|87356.6|87420.4|87370.4|87423.5|87383.3|87401.3|87351.3|858
1607370900000|2020-12-07 19:55:00|87420|87370|87438|87388|87450.1|87400.1|87417|87367|1092
1607371200000|2020-12-07 20:00:00|87436.9|87386.9|87461.7|87411.7|87465.6|87415.6|87419.5|87369.5|991
1607371500000|2020-12-07 20:05:00|87461.8|87411.8|87468.6|87418.6|87474.4|87424.4|87444|87395.3|1064
1607371800000|2020-12-07 20:10:00|87472.2|87422.2|87496.6|87446.6|87499.5|87449.5|87468.7|87418.7|1174
1607372100000|2020-12-07 20:15:00|87496.8|87446.8|87477.5|87427.5|87497.9|87447.9|87477|87427|791
1607372400000|2020-12-07 20:20:00|87477.9|87427.9|87486.1|87436.1|87498.3|87448.3|87476.4|87426.4|1004
1607372700000|2020-12-07 20:25:00|87484.5|87434.5|87455.2|87405.2|87486.8|87446.2|87453.5|87403.5|934
1607373000000|2020-12-07 20:30:00|87455.4|87405.4|87475.6|87425.6|87477|87427|87452.8|87402.8|1008
1607373300000|2020-12-07 20:35:00|87476.6|87426.6|87486.2|87436.2|87487.9|87437.9|87469.9|87419.9|861
1607373600000|2020-12-07 20:40:00|87485.9|87435.9|87490.3|87440.3|87502|87452|87481.4|87431.4|946
1607373900000|2020-12-07 20:45:00|87490.4|87440.4|87490.6|87440.6|87496.4|87446.4|87477.6|87427.6|925
1607374200000|2020-12-07 20:50:00|87490.7|87440.7|87489.9|87439.9|87498.9|87448.9|87474.5|87424.5|904
1607374500000|2020-12-07 20:55:00|87490.1|87440.1|87513.1|87463.1|87517.8|87467.8|87480.2|87430.2|1076
1607374800000|2020-12-07 21:00:00|87514|87464|87484.5|87434.5|87516|87466|87483.6|87433.6|1075
1607375100000|2020-12-07 21:05:00|87485.7|87435.7|87479.3|87429.3|87494|87444|87476.9|87426.9|1066
1607375400000|2020-12-07 21:10:00|87481.1|87431.1|87468.5|87418.5|87482.8|87432.8|87463.4|87413.4|852
1607375700000|2020-12-07 21:15:00|87468.3|87418.3|87473.3|87423.3|87475.6|87425.6|87466.8|87416.8|1018
1607376000000|2020-12-07 21:20:00|87474|87424|87474.9|87424.9|87478.5|87428.5|87463.5|87413.5|605
1607376300000|2020-12-07 21:25:00|87475|87425|87441.3|87391.3|87476.1|87426.1|87430.1|87380.1|833
1607376600000|2020-12-07 21:30:00|87442.1|87392.1|87447.5|87397.5|87454.5|87404.5|87437|87387|1134
1607376900000|2020-12-07 21:35:00|87447.9|87397.9|87442.2|87392.2|87451.4|87401.4|87435.8|87385.8|877
1607377200000|2020-12-07 21:40:00|87442.1|87392.1|87454.2|87404.2|87455.2|87405.2|87438.4|87388.4|1044
1607377500000|2020-12-07 21:45:00|87451|87401|87455.9|87405.9|87474.5|87424.5|87443.3|87393.3|937
1607377800000|2020-12-07 21:50:00|87459.4|87409.4|87457.1|87407.1|87462.9|87412.9|87446.1|87396.1|865
1607378100000|2020-12-07 21:55:00|87457.6|87407.6|87448.7|87398.7|87461.1|87411.1|87447.4|87397.4|521
1607378400000|2020-12-07 22:00:00|87446.7|87396.7|87448.3|87398.3|87450.4|87400.4|87418.6|87368.6|52
1607378700000|2020-12-07 22:05:00|87443.6|87393.6|87483|87328.8|87502.2|87395.9|87422.9|87288.8|142
1607379000000|2020-12-07 22:10:00|87504.4|87316|87580.4|87362.1|87618.2|87394.7|87427.8|87296.6|242
1607379300000|2020-12-07 22:15:00|87578.8|87356.1|87577.1|87366.5|87631.3|87400.3|87531.9|87316.2|165
1607379600000|2020-12-07 22:20:00|87585.4|87360.9|87564.6|87365.3|87625.2|87402.2|87529.9|87289.2|122
1607379900000|2020-12-07 22:25:00|87531.9|87393.1|87533.1|87401.8|87598.5|87445.6|87495.6|87293|165
1607380200000|2020-12-07 22:30:00|87562|87368|87548.5|87378.6|87569.4|87444.7|87489.7|87357|352
1607380500000|2020-12-07 22:35:00|87549.8|87377.3|87525.7|87371.8|87557.9|87398.4|87521.6|87350.5|458
1607380800000|2020-12-07 22:40:00|87529|87359.2|87547.5|87390.1|87568|87440.6|87486.5|87339.3|338
1607381100000|2020-12-07 22:45:00|87548.7|87388.2|87488.6|87438.6|87553.9|87441.8|87482.2|87377.7|1142
1607381400000|2020-12-07 22:50:00|87488.7|87438.7|87550.1|87382.3|87553.3|87445.2|87488.7|87381|1395
1607381700000|2020-12-07 22:55:00|87550.2|87382.2|87481.4|87431.4|87581.1|87446.9|87468.3|87340.9|980
1607382000000|2020-12-07 23:00:00|87480.3|87430.3|87505.3|87374.3|87546.3|87437.9|87464.7|87237.6|1018
1607382300000|2020-12-07 23:05:00|87505.2|87374.2|87473.5|87423.5|87514.5|87431.7|87462.2|87369.9|788
1607382600000|2020-12-07 23:10:00|87473.8|87423.8|87472.3|87422.3|87520.4|87431.2|87466.1|87375.6|536
1607382900000|2020-12-07 23:15:00|87472.1|87422.1|87510.8|87378.1|87519.9|87431.5|87465.8|87369.8|508
1607383200000|2020-12-07 23:20:00|87509.7|87379|87448.8|87398.8|87523.9|87432.2|87446.6|87368.2|826
1607383500000|2020-12-07 23:25:00|87449.6|87399.6|87450.6|87400.6|87458.1|87408.1|87442.3|87392.3|866
1607383800000|2020-12-07 23:30:00|87450.4|87400.4|87442.1|87392.1|87461.6|87411.6|87428.1|87378.1|906
1607384100000|2020-12-07 23:35:00|87444.4|87394.4|87438.4|87388.4|87446.6|87396.6|87430|87380|563
1607384400000|2020-12-07 23:40:00|87438.2|87388.2|87433.2|87383.2|87444.2|87400.6|87423.7|87374.8|556
1607384700000|2020-12-07 23:45:00|87432.5|87382.5|87367|87317|87439|87389|87340|87237.1|902
1607385000000|2020-12-07 23:50:00|87370.2|87320.2|87372.7|87322.7|87420.9|87348.4|87361.7|87256|1466
1607385300000|2020-12-07 23:55:00|87371.5|87321.5|87421.2|87371.2|87428|87374.8|87368.3|87279.3|1022
1607385600000|2020-12-08 00:00:00|87420.9|87370.9|87455.7|87405.7|87468|87418|87411.2|87361.2|1447
1607385900000|2020-12-08 00:05:00|87454.7|87404.7|87436.3|87386.3|87467.4|87417.4|87431.6|87381.6|1776
1607386200000|2020-12-08 00:10:00|87436.8|87386.8|87452.2|87402.2|87453.7|87403.7|87416.2|87366.2|1138
1607386500000|2020-12-08 00:15:00|87453.1|87403.1|87443.6|87393.6|87453.9|87403.9|87436.5|87386.5|940
1607386800000|2020-12-08 00:20:00|87443.2|87393.2|87443.2|87393.2|87451.6|87401.6|87438.2|87388.2|643
1607387100000|2020-12-08 00:25:00|87443.3|87393.3|87464.3|87414.3|87467.8|87417.8|87437.4|87387.4|615
1607387400000|2020-12-08 00:30:00|87464.6|87414.6|87454.4|87404.4|87467.7|87424|87440.7|87396.7|919
1607387700000|2020-12-08 00:35:00|87455|87405|87456.6|87406.6|87461.7|87422.9|87440.7|87396.3|553
1607388000000|2020-12-08 00:40:00|87456.9|87406.9|87486.1|87436.1|87498.3|87448.3|87446.8|87396.8|536
1607388300000|2020-12-08 00:45:00|87485.3|87435.3|87477.1|87427.1|87490|87440|87463.9|87413.9|750
1607388600000|2020-12-08 00:50:00|87476.8|87426.8|87520.7|87470.7|87523.3|87473.3|87470.8|87420.8|998
1607388900000|2020-12-08 00:55:00|87519.7|87469.7|87494.4|87444.4|87536.2|87486.2|87493.4|87443.4|915
1607389200000|2020-12-08 01:00:00|87493.2|87443.2|87468|87418|87498|87448|87424.2|87374.2|1315
1607389500000|2020-12-08 01:05:00|87467.8|87417.8|87466.4|87416.4|87486.1|87436.1|87452.8|87402.8|1307
1607389800000|2020-12-08 01:10:00|87467.5|87417.5|87472.4|87422.4|87487|87448.7|87456.1|87415.8|1328
1607390100000|2020-12-08 01:15:00|87467.9|87417.9|87467.1|87417.1|87482.5|87438.8|87463.8|87416|909
1607390400000|2020-12-08 01:20:00|87467|87417|87469.9|87419.9|87474.3|87424.3|87463.8|87413.8|1014
1607390700000|2020-12-08 01:25:00|87471.1|87421.1|87428.9|87378.9|87473.5|87423.5|87369.9|87319.9|1150
1607391000000|2020-12-08 01:30:00|87431.2|87381.2|87436.8|87386.8|87446.8|87396.8|87426.1|87376.1|1339
1607391300000|2020-12-08 01:35:00|87436.4|87386.4|87442.2|87392.2|87444|87394|87428.6|87378.6|877
1607391600000|2020-12-08 01:40:00|87441.4|87391.4|87397.3|87347.3|87454.5|87404.5|87388.6|87338.6|1130
1607391900000|2020-12-08 01:45:00|87397.4|87347.4|87420.2|87370.2|87430.8|87380.8|87387.3|87337.3|1012
1607392200000|2020-12-08 01:50:00|87419.5|87369.5|87424.8|87374.8|87428.5|87378.5|87394.1|87344.1|1579
1607392500000|2020-12-08 01:55:00|87426.5|87376.5|87465.7|87415.7|87472.8|87422.8|87424|87374|1429
1607392800000|2020-12-08 02:00:00|87465.3|87415.3|87467|87417|87472.2|87422.2|87431.6|87381.6|1263
1607393100000|2020-12-08 02:05:00|87467.2|87417.2|87442.4|87392.4|87478|87428|87435.1|87385.1|1081
1607393400000|2020-12-08 02:10:00|87442.2|87392.2|87452.7|87402.7|87468.1|87418.1|87436|87386|983
1607393700000|2020-12-08 02:15:00|87452.8|87402.8|87451.9|87401.9|87464.4|87414.4|87436.1|87386.1|951
1607394000000|2020-12-08 02:20:00|87452.6|87402.6|87454.8|87404.8|87459.5|87409.5|87445.9|87395.9|771
1607394300000|2020-12-08 02:25:00|87454|87404|87467.2|87417.2|87471.9|87421.9|87453.2|87403.2|943
1607394600000|2020-12-08 02:30:00|87467.3|87417.3|87474.1|87424.1|87490.7|87440.7|87449.2|87408|731
1607394900000|2020-12-08 02:35:00|87475.5|87425.5|87481.7|87431.7|87484.4|87439.4|87462.4|87415.4|1149
1607395200000|2020-12-08 02:40:00|87480.4|87430.4|87459.4|87409.4|87480.6|87430.6|87454.2|87404.2|672
1607395500000|2020-12-08 02:45:00|87466|87416|87442.8|87392.8|87467|87417|87422.4|87372.4|850
1607395800000|2020-12-08 02:50:00|87446.5|87396.5|87429.1|87379.1|87451|87401|87425.3|87375.3|996
1607396100000|2020-12-08 02:55:00|87429|87379|87452.8|87402.8|87453|87403|87420.6|87370.6|1136
1607396400000|2020-12-08 03:00:00|87453.3|87403.3|87422.7|87372.7|87453.3|87403.3|87417.9|87367.9|877
1607396700000|2020-12-08 03:05:00|87423.1|87373.1|87416.2|87366.2|87435.8|87385.8|87409.9|87359.9|1491
1607397000000|2020-12-08 03:10:00|87416.4|87366.4|87412.3|87362.3|87442.6|87392.6|87405.5|87355.5|1189
1607397300000|2020-12-08 03:15:00|87411.8|87361.8|87416.9|87366.9|87426.7|87376.7|87411.1|87361.1|1200
1607397600000|2020-12-08 03:20:00|87415.8|87365.8|87403.7|87353.7|87429|87384.3|87403.7|87353.7|936
1607397900000|2020-12-08 03:25:00|87407.3|87357.3|87373.3|87323.3|87416.1|87366.1|87370.5|87320.5|634
1607398200000|2020-12-08 03:30:00|87375.9|87325.9|87391.7|87341.7|87398.9|87348.9|87351|87301|1051
1607398500000|2020-12-08 03:35:00|87392.4|87342.4|87391|87341|87402.5|87352.5|87383.7|87333.7|927
1607398800000|2020-12-08 03:40:00|87390.8|87340.8|87438.8|87388.8|87444.7|87394.7|87378.2|87328.2|1212
1607399100000|2020-12-08 03:45:00|87439.5|87389.5|87424.1|87374.1|87452.8|87402.8|87402.4|87352.4|1956
1607399400000|2020-12-08 03:50:00|87423.6|87373.6|87400.3|87350.3|87438.2|87388.2|87397.4|87347.4|1457
1607399700000|2020-12-08 03:55:00|87399.5|87349.5|87390.2|87340.2|87448.3|87398.3|87366.4|87316.4|1162
1607400000000|2020-12-08 04:00:00|87391.3|87341.3|87377.7|87327.7|87405.9|87355.9|87373.4|87323.4|900
1607400300000|2020-12-08 04:05:00|87377.8|87327.8|87371.5|87321.5|87381.7|87331.7|87367|87317|739
1607400600000|2020-12-08 04:10:00|87371.6|87321.6|87396.1|87346.1|87400.4|87350.4|87371.6|87321.6|603
1607400900000|2020-12-08 04:15:00|87395.6|87345.6|87398.3|87348.3|87404.1|87354.1|87392.9|87342.9|471
1607401200000|2020-12-08 04:20:00|87397.8|87347.8|87390|87340|87409|87359|87383.2|87333.2|626
1607401500000|2020-12-08 04:25:00|87390.4|87340.4|87390.9|87340.9|87399.6|87355.8|87380.4|87335.2|570
1607401800000|2020-12-08 04:30:00|87391.7|87341.7|87375|87325|87391.7|87341.7|87368.4|87318.4|714
1607402100000|2020-12-08 04:35:00|87377|87327|87373.8|87323.8|87383.6|87333.6|87371.2|87321.2|594
1607402400000|2020-12-08 04:40:00|87373.3|87323.3|87392.4|87342.4|87392.8|87342.8|87366.9|87316.9|655
1607402700000|2020-12-08 04:45:00|87392|87342|87388.3|87338.3|87395|87351.6|87376.6|87332.7|503
1607403000000|2020-12-08 04:50:00|87387.6|87337.6|87380.5|87330.5|87393.6|87343.6|87371.1|87321.1|427
1607403300000|2020-12-08 04:55:00|87380.3|87330.3|87375.3|87325.3|87388.5|87343.9|87367.6|87317.6|505
1607403600000|2020-12-08 05:00:00|87375.2|87325.2|87374.1|87324.1|87384.2|87334.2|87362.5|87312.5|951
1607403900000|2020-12-08 05:05:00|87375.5|87325.5|87363.8|87313.8|87385.2|87335.2|87358.7|87308.7|672
1607404200000|2020-12-08 05:10:00|87364.1|87314.1|87370.2|87320.2|87371.7|87321.7|87357.8|87307.8|451
1607404500000|2020-12-08 05:15:00|87362.1|87312.1|87386.2|87336.2|87387.4|87337.4|87360.8|87310.8|539
1607404800000|2020-12-08 05:20:00|87386.3|87336.3|87377.3|87327.3|87387.9|87337.9|87371.4|87321.4|574
1607405100000|2020-12-08 05:25:00|87374.4|87324.4|87383.7|87333.7|87385.3|87335.3|87352.4|87311.3|584
1607405400000|2020-12-08 05:30:00|87383.5|87333.5|87391.2|87341.2|87395.9|87345.9|87355.2|87305.2|741
1607405700000|2020-12-08 05:35:00|87391.5|87341.5|87358.8|87308.8|87395|87345|87350.3|87300.3|622
1607406000000|2020-12-08 05:40:00|87356.5|87306.5|87364.8|87314.8|87385.8|87335.8|87348.9|87306|740
1607406300000|2020-12-08 05:45:00|87365.5|87315.5|87350.8|87300.8|87365.5|87321.5|87342.4|87293.9|529
1607406600000|2020-12-08 05:50:00|87351.2|87301.2|87347.5|87297.5|87359.6|87318.8|87338|87292.2|462
1607406900000|2020-12-08 05:55:00|87347.4|87297.4|87348.3|87298.3|87354.9|87304.9|87338.9|87288.9|669
1607407200000|2020-12-08 06:00:00|87348.2|87298.2|87344.3|87294.3|87400.2|87350.2|87338.3|87288.3|941
1607407500000|2020-12-08 06:05:00|87343|87293|87329.6|87279.6|87347|87297|87319.8|87269.8|968
1607407800000|2020-12-08 06:10:00|87327.5|87277.5|87328|87278|87340.5|87290.5|87311.3|87261.3|732
1607408100000|2020-12-08 06:15:00|87325.9|87275.9|87390.8|87340.8|87395.5|87345.5|87325.9|87275.9|629
1607408400000|2020-12-08 06:20:00|87390.7|87340.7|87384.7|87334.7|87395.8|87345.8|87356.2|87306.2|858
1607408700000|2020-12-08 06:25:00|87384.6|87334.6|87351.2|87301.2|87386.7|87336.7|87351|87301|943
1607409000000|2020-12-08 06:30:00|87354.7|87304.7|87361.7|87311.7|87366.7|87316.7|87347.5|87297.5|918
1607409300000|2020-12-08 06:35:00|87362|87312|87384.7|87334.7|87392.3|87342.3|87360.6|87310.6|832
1607409600000|2020-12-08 06:40:00|87384.8|87334.8|87393.2|87343.2|87396.2|87346.2|87378|87328|872
1607409900000|2020-12-08 06:45:00|87390.7|87340.7|87404.1|87354.1|87406.8|87356.8|87383.3|87333.3|887
1607410200000|2020-12-08 06:50:00|87405|87355|87419|87369|87438.3|87388.3|87400.6|87350.6|1167
1607410500000|2020-12-08 06:55:00|87408.8|87358.8|87425.2|87375.2|87434.8|87384.8|87399.8|87349.8|1093
1607410800000|2020-12-08 07:00:00|87425.1|87375.1|87455.3|87405.3|87470|87420|87423.4|87373.4|1251
1607411100000|2020-12-08 07:05:00|87454.6|87404.6|87470.7|87420.7|87472.1|87422.1|87436.9|87386.9|1013
1607411400000|2020-12-08 07:10:00|87470.6|87420.6|87481.9|87431.9|87495|87445|87463.1|87414.1|1021
1607411700000|2020-12-08 07:15:00|87481.8|87431.8|87525.5|87475.5|87548.7|87498.7|87479.3|87431.2|1215
1607412000000|2020-12-08 07:20:00|87525.1|87475.1|87535.3|87485.3|87538.4|87498.1|87504.4|87463.2|1134
1607412300000|2020-12-08 07:25:00|87534.6|87484.6|87513.7|87488.7|87539.6|87499.9|87505.8|87465.2|1364
1607412600000|2020-12-08 07:30:00|87524.2|87474.2|87536.3|87486.3|87553.1|87518.2|87506|87470.4|1271
1607412900000|2020-12-08 07:35:00|87536.6|87486.6|87551.7|87501.7|87566.3|87526.2|87515.9|87478.9|1322
1607413200000|2020-12-08 07:40:00|87551.6|87501.6|87532.1|87482.1|87556.4|87515.3|87523.7|87482.1|1097
1607413500000|2020-12-08 07:45:00|87529.9|87479.9|87596.6|87546.6|87620.5|87570.5|87514.1|87474.3|1438
1607413800000|2020-12-08 07:50:00|87594.1|87544.1|87512.4|87462.4|87602.5|87552.5|87496.8|87446.8|1496
1607414100000|2020-12-08 07:55:00|87511.6|87461.6|87460.7|87410.7|87529.1|87479.1|87401.4|87353.6|1870
1607414400000|2020-12-08 08:00:00|87445.8|87420.8|87541.7|87491.7|87541.7|87491.7|87434.5|87386.9|1934
1607414700000|2020-12-08 08:05:00|87542.7|87492.7|87663.1|87613.1|87664.9|87614.9|87511.2|87461.2|1919
1607415000000|2020-12-08 08:10:00|87663.6|87613.6|87673.4|87623.4|87733.6|87690|87652.6|87602.6|1988
1607415300000|2020-12-08 08:15:00|87672.1|87622.1|87673|87623|87684.8|87635.2|87612.5|87571|1758
1607415600000|2020-12-08 08:20:00|87673.5|87623.5|87585.2|87535.2|87688.1|87638.1|87572.3|87526.3|1729
1607415900000|2020-12-08 08:25:00|87586.6|87536.6|87501.1|87451.1|87587.1|87548.5|87500.5|87450.5|1511
1607416200000|2020-12-08 08:30:00|87501|87451|87444.2|87419.2|87534.1|87486|87444.1|87405|1665
1607416500000|2020-12-08 08:35:00|87444.8|87419.8|87520.7|87470.7|87538.7|87488.7|87409|87359|1612
1607416800000|2020-12-08 08:40:00|87520.6|87470.6|87446.7|87396.7|87542.5|87492.5|87445.7|87395.7|1492
1607417100000|2020-12-08 08:45:00|87446.5|87396.5|87397.3|87372.3|87448.2|87398.2|87367.2|87322.7|1619
1607417400000|2020-12-08 08:50:00|87396.3|87371.3|87465.3|87415.3|87488|87438|87394.6|87363.1|1490
1607417700000|2020-12-08 08:55:00|87465.5|87415.5|87386.3|87336.3|87474.3|87431|87336.3|87294.2|1835
1607418000000|2020-12-08 09:00:00|87386.8|87336.8|87342.5|87292.5|87395.5|87345.5|87271.4|87230.8|1912
1607418300000|2020-12-08 09:05:00|87344.1|87294.1|87331.4|87306.4|87354.5|87317.7|87304.9|87259.5|1630
1607418600000|2020-12-08 09:10:00|87330.4|87305.4|87235|87210|87373.1|87333.5|87235|87205|1531
1607418900000|2020-12-08 09:15:00|87236.2|87211.2|87322.2|87272.2|87327.5|87282.6|87236.2|87193.9|1496
1607419200000|2020-12-08 09:20:00|87322.1|87272.1|87347.1|87322.1|87370.9|87322.5|87296.9|87254.8|1409
1607419500000|2020-12-08 09:25:00|87345.6|87320.6|87378.9|87353.9|87398.4|87362.2|87332.2|87289.8|1691
1607419800000|2020-12-08 09:30:00|87379.7|87354.7|87368.5|87318.5|87416.4|87366.4|87353|87308.1|1556
1607420100000|2020-12-08 09:35:00|87368.8|87318.8|87479.7|87429.7|87490|87440|87354.7|87317.2|1581
1607420400000|2020-12-08 09:40:00|87479.6|87429.6|87390.9|87340.9|87484|87449.1|87385.4|87340.9|1722
1607420700000|2020-12-08 09:45:00|87390.1|87340.1|87407.9|87357.9|87428.5|87382.3|87337.3|87297.2|1578
1607421000000|2020-12-08 09:50:00|87407.8|87357.8|87334.3|87309.3|87413.7|87377|87320.6|87278.8|1316
1607421300000|2020-12-08 09:55:00|87333.5|87308.5|87460.3|87232|87473|87338.9|87329.7|87216.6|1664
1607421600000|2020-12-08 10:00:00|87459.4|87230.1|87374.8|87324.8|87478.8|87337.5|87271.8|87221.8|2026
1607421900000|2020-12-08 10:05:00|87373.4|87323.4|87428|87378|87455.3|87405.3|87371.4|87321.4|1553
1607422200000|2020-12-08 10:10:00|87427.7|87377.7|87454.2|87429.2|87460.8|87429.5|87416.9|87377.5|1322
1607422500000|2020-12-08 10:15:00|87454.1|87429.1|87438|87413|87472.5|87435.5|87431.5|87396|1458
1607422800000|2020-12-08 10:20:00|87437.1|87412.1|87434.7|87409.7|87482.7|87445.5|87429.1|87392.4|1431
1607423100000|2020-12-08 10:25:00|87433.5|87408.5|87529|87479|87549.6|87514.4|87433.3|87408.3|1357
1607423400000|2020-12-08 10:30:00|87530.3|87480.3|87550.8|87525.8|87570.5|87533|87493.6|87464.2|1241
1607423700000|2020-12-08 10:35:00|87550.5|87525.5|87503.6|87453.6|87580.6|87544.2|87498.2|87452.4|1292
1607424000000|2020-12-08 10:40:00|87503.5|87453.5|87506.1|87481.1|87514.7|87481.3|87488.5|87452.7|964
1607424300000|2020-12-08 10:45:00|87505.8|87480.8|87496.5|87471.5|87522.4|87483.2|87442.6|87407.9|1205
1607424600000|2020-12-08 10:50:00|87495.9|87470.9|87492.3|87467.3|87506.1|87472.8|87473.7|87442|1187
1607424900000|2020-12-08 10:55:00|87492.4|87467.4|87551.7|87501.7|87551.7|87511.4|87487.4|87452.3|1174
1607425200000|2020-12-08 11:00:00|87548.4|87498.4|87555.5|87530.5|87572.3|87543.9|87521|87491.5|1311
1607425500000|2020-12-08 11:05:00|87557.5|87532.5|87558.6|87508.6|87568.8|87539.2|87493.4|87455.9|1610
1607425800000|2020-12-08 11:10:00|87558.9|87508.9|87569.3|87544.3|87575.9|87550.9|87535.5|87498.4|1184
1607426100000|2020-12-08 11:15:00|87570.8|87545.8|87643.9|87593.9|87644.6|87604.2|87570.4|87533.6|1175
1607426400000|2020-12-08 11:20:00|87642.8|87592.8|87641.1|87616.1|87654.9|87616.9|87595.8|87565.7|1215
1607426700000|2020-12-08 11:25:00|87641.7|87616.7|87605.9|87580.9|87673.9|87638.1|87600|87553.9|1308
1607427000000|2020-12-08 11:30:00|87606|87581|87615.6|87590.6|87623.5|87598.5|87578.2|87547.3|1432
1607427300000|2020-12-08 11:35:00|87616|87591|87620.6|87595.6|87665.1|87619|87604.9|87563|1257
1607427600000|2020-12-08 11:40:00|87621.1|87596.1|87706.2|87656.2|87719.4|87682.5|87611.6|87585|1189
1607427900000|2020-12-08 11:45:00|87706.7|87656.7|87736.7|87686.7|87740.8|87696.3|87694|87653.9|1154
1607428200000|2020-12-08 11:50:00|87736.8|87686.8|87678.1|87653.1|87765.1|87725.7|87677.9|87641.6|1254
1607428500000|2020-12-08 11:55:00|87676.9|87651.9|87819.1|87794.1|87829.7|87798|87676.9|87651.9|1562
1607428800000|2020-12-08 12:00:00|87820.2|87795.2|87717.7|87692.7|87821.9|87795.2|87703.7|87674.2|1674
1607429100000|2020-12-08 12:05:00|87716.9|87691.9|87713.9|87688.9|87739.6|87707|87707.6|87677.1|1527
1607429400000|2020-12-08 12:10:00|87714.3|87689.3|87726.3|87701.3|87750.2|87725.2|87713|87688|1221
1607429700000|2020-12-08 12:15:00|87726.1|87701.1|87735.1|87710.1|87764.8|87739.8|87725.9|87700.9|1174
1607430000000|2020-12-08 12:20:00|87734.8|87709.8|87674.2|87649.2|87735.4|87710.4|87660.8|87628.1|1313
1607430300000|2020-12-08 12:25:00|87674.1|87649.1|87628.6|87603.6|87677.3|87649.8|87619.6|87586.1|1370
1607430600000|2020-12-08 12:30:00|87629.6|87604.6|87622.7|87597.7|87660.2|87635.2|87619.7|87582.6|1541
1607430900000|2020-12-08 12:35:00|87623.4|87598.4|87661.6|87636.6|87679.4|87643.9|87598.3|87568.6|1574
1607431200000|2020-12-08 12:40:00|87660.5|87635.5|87721.7|87696.7|87725.5|87697.6|87656.5|87626.4|1467
1607431500000|2020-12-08 12:45:00|87721.8|87696.8|87734.5|87709.5|87778.7|87737|87718.9|87672.8|1522
1607431800000|2020-12-08 12:50:00|87734.4|87709.4|87744.3|87719.3|87768.8|87743.8|87731.7|87699.3|1320
1607432100000|2020-12-08 12:55:00|87745.6|87720.6|87712.3|87687.3|87746.5|87721.5|87684.4|87653.7|1421
1607432400000|2020-12-08 13:00:00|87712|87687|87705.1|87680.1|87734.8|87699.2|87702.6|87677.6|1156
1607432700000|2020-12-08 13:05:00|87705|87680|87719.8|87694.8|87766.5|87727.5|87705|87680|1295
1607433000000|2020-12-08 13:10:00|87719.9|87694.9|87749.6|87724.6|87761|87733.6|87702.2|87666.6|1421
1607433300000|2020-12-08 13:15:00|87745.4|87720.4|87637.4|87587.4|87775.9|87744.8|87592.4|87542.4|2123
1607433600000|2020-12-08 13:20:00|87638.9|87588.9|87514.3|87464.3|87657.7|87607.7|87491.9|87441.9|2052
1607433900000|2020-12-08 13:25:00|87514.9|87464.9|87550.4|87500.4|87603.5|87553.5|87505.7|87455.7|1981
1607434200000|2020-12-08 13:30:00|87551.3|87501.3|87635.5|87585.5|87639.6|87589.6|87536.3|87486.3|1820
1607434500000|2020-12-08 13:35:00|87632.9|87582.9|87621.3|87596.3|87642.8|87609.8|87591.7|87551.2|1663
1607434800000|2020-12-08 13:40:00|87621.1|87596.1|87732.1|87707.1|87751|87709.5|87621.1|87571.6|1691
1607435100000|2020-12-08 13:45:00|87731.6|87706.6|87743.8|87718.8|87801.2|87756.1|87723.2|87688.5|1676
1607435400000|2020-12-08 13:50:00|87743.9|87718.9|87741|87691|87767.2|87728|87682.7|87634.8|1635
1607435700000|2020-12-08 13:55:00|87740.5|87690.5|87834.7|87784.7|87853.9|87815.5|87739.1|87689.1|1722
1607436000000|2020-12-08 14:00:00|87836.1|87786.1|87701.7|87676.7|87836.9|87786.9|87700.2|87663.1|1759
1607436300000|2020-12-08 14:05:00|87701.8|87676.8|87678.5|87628.5|87738.2|87697.6|87665.8|87615.8|1649
1607436600000|2020-12-08 14:10:00|87679|87629|87596.9|87546.9|87683.2|87648.6|87578.4|87536.3|1600
1607436900000|2020-12-08 14:15:00|87597.2|87547.2|87581.4|87531.4|87605.5|87565.9|87531.7|87486.3|1519
1607437200000|2020-12-08 14:20:00|87581.5|87531.5|87546.4|87521.4|87622.3|87582.2|87537.3|87499|1449
1607437500000|2020-12-08 14:25:00|87546.9|87521.9|87553.7|87528.7|87571.4|87529.8|87478.4|87428.4|1557
1607437800000|2020-12-08 14:30:00|87553.2|87528.2|87453.4|87428.4|87600.3|87561.2|87450.4|87425.4|1709
1607438100000|2020-12-08 14:35:00|87452.9|87427.9|87555|87505|87557|87515.1|87431.4|87386.7|1760
1607438400000|2020-12-08 14:40:00|87554.9|87504.9|87403.5|87378.5|87561.9|87512|87395.1|87370.1|1623
1607438700000|2020-12-08 14:45:00|87403.2|87378.2|87444.1|87394.1|87483.2|87433.2|87339.2|87293.6|1955
1607439000000|2020-12-08 14:50:00|87444.7|87394.7|87486.7|87436.7|87536.8|87486.8|87438.7|87388.7|1965
1607439300000|2020-12-08 14:55:00|87485.9|87435.9|87496.6|87446.6|87567.2|87517.2|87472.5|87428.2|1970
1607439600000|2020-12-08 15:00:00|87495.3|87445.3|87536.3|87486.3|87590.7|87540.7|87459.2|87414.3|2062
1607439900000|2020-12-08 15:05:00|87535.5|87485.5|87609.4|87559.4|87612|87562|87531.2|87481.2|1940
1607440200000|2020-12-08 15:10:00|87610.4|87560.4|87688.6|87638.6|87690.7|87640.7|87603.1|87553.1|1922
1607440500000|2020-12-08 15:15:00|87688.5|87638.5|87762.7|87737.7|87783.1|87738.6|87678|87628|2073
1607440800000|2020-12-08 15:20:00|87761|87736|87879.7|87829.7|87881.7|87831.7|87755.2|87713.7|2012
1607441100000|2020-12-08 15:25:00|87879.9|87829.9|87871.3|87821.3|87942.5|87892.5|87844.4|87794.4|1958
1607441400000|2020-12-08 15:30:00|87870.6|87820.6|87823.1|87798.1|87888.8|87838.8|87781.1|87731.1|1894
1607441700000|2020-12-08 15:35:00|87823.7|87798.7|87846.1|87796.1|87847.5|87798.7|87745.2|87705.6|1763
1607442000000|2020-12-08 15:40:00|87846.6|87796.6|87819.3|87769.3|87857.3|87807.3|87793.9|87743.9|1764
1607442300000|2020-12-08 15:45:00|87819.7|87769.7|87743.1|87693.1|87840.4|87790.4|87728.3|87691.2|1894
1607442600000|2020-12-08 15:50:00|87744.1|87694.1|87760|87710|87809.7|87759.7|87722.9|87681.9|1835
1607442900000|2020-12-08 15:55:00|87759.8|87709.8|87693.3|87643.3|87768.1|87720.4|87667.7|87617.7|1893
1607443200000|2020-12-08 16:00:00|87693.8|87643.8|87605.9|87555.9|87726.8|87683.3|87603.1|87553.1|1838
1607443500000|2020-12-08 16:05:00|87605.6|87555.6|87682.1|87632.1|87692.6|87642.6|87557.6|87507.6|1773
1607443800000|2020-12-08 16:10:00|87681.9|87631.9|87687.8|87637.8|87697.1|87652.4|87649.1|87611.2|1659
1607444100000|2020-12-08 16:15:00|87688.9|87638.9|87667|87617|87708.4|87659.3|87650.9|87606.2|1642
1607444400000|2020-12-08 16:20:00|87666.8|87616.8|87628.8|87578.8|87667.7|87617.7|87552|87502|1700
1607444700000|2020-12-08 16:25:00|87629.3|87579.3|87616.4|87566.4|87634.2|87588.8|87606.1|87556.4|1315
1607445000000|2020-12-08 16:30:00|87617.2|87567.2|87636.8|87586.8|87645.9|87595.9|87588.3|87538.3|1509
1607445300000|2020-12-08 16:35:00|87636.3|87586.3|87690.1|87640.1|87711.9|87661.9|87636.2|87586.2|1595
1607445600000|2020-12-08 16:40:00|87690|87640|87658.5|87608.5|87695.5|87645.5|87649.9|87599.9|1381
1607445900000|2020-12-08 16:45:00|87659.5|87609.5|87659.5|87609.5|87667.3|87625.3|87631.1|87582.9|1298
1607446200000|2020-12-08 16:50:00|87659.2|87609.2|87652.6|87627.6|87671.5|87635.3|87638.2|87600|1018
1607446500000|2020-12-08 16:55:00|87653.5|87628.5|87693.6|87643.6|87702.2|87665.6|87653|87615.2|1199
1607446800000|2020-12-08 17:00:00|87691.1|87641.1|87680.2|87630.2|87704.9|87654.9|87667.3|87627.8|1092
1607447100000|2020-12-08 17:05:00|87680|87630|87681.5|87631.5|87689.5|87648.6|87661|87623.5|1032
1607447400000|2020-12-08 17:10:00|87681.9|87631.9|87696.1|87646.1|87707.6|87657.6|87681.5|87631.5|1143
1607447700000|2020-12-08 17:15:00|87694.4|87644.4|87685.4|87635.4|87698|87648|87680.7|87630.7|946
1607448000000|2020-12-08 17:20:00|87685.6|87635.6|87661.3|87611.3|87686.9|87636.9|87650.7|87600.7|1034
1607448300000|2020-12-08 17:25:00|87661.2|87611.2|87678.2|87628.2|87680.9|87630.9|87657.3|87607.3|984
1607448600000|2020-12-08 17:30:00|87677.5|87627.5|87651.4|87601.4|87684.4|87634.4|87647.5|87597.5|1000
1607448900000|2020-12-08 17:35:00|87651|87601|87654.6|87604.6|87667.5|87621.4|87645.5|87597|929
1607449200000|2020-12-08 17:40:00|87655|87605|87640.1|87590.1|87659.1|87620.7|87638.7|87588.7|926
1607449500000|2020-12-08 17:45:00|87642.4|87592.4|87648.2|87598.2|87652.1|87602.1|87636.5|87586.5|994
1607449800000|2020-12-08 17:50:00|87648.4|87598.4|87623.6|87573.6|87651.9|87603.5|87602.4|87564.8|1104
1607450100000|2020-12-08 17:55:00|87624.2|87574.2|87625.8|87575.8|87632.1|87595.7|87605.3|87567.1|1063
1607450400000|2020-12-08 18:00:00|87624.3|87574.3|87633.5|87583.5|87653.1|87605.1|87616.3|87569.8|1150
1607450700000|2020-12-08 18:05:00|87634.1|87584.1|87654.7|87604.7|87655.8|87605.8|87616.3|87579.2|965
1607451000000|2020-12-08 18:10:00|87654.8|87604.8|87655.4|87605.4|87666.4|87616.4|87631.7|87581.7|979
1607451300000|2020-12-08 18:15:00|87655.7|87605.7|87671.3|87621.3|87675.7|87636.8|87646.7|87602.1|799
1607451600000|2020-12-08 18:20:00|87671.8|87621.8|87661.2|87611.2|87673.6|87626.9|87631.4|87597|1084
1607451900000|2020-12-08 18:25:00|87661.4|87611.4|87659.6|87609.6|87661.4|87622.2|87634.7|87602.1|878
1607452200000|2020-12-08 18:30:00|87659.7|87609.7|87639.9|87614.9|87664.9|87625.1|87632.9|87598.7|837
1607452500000|2020-12-08 18:35:00|87641|87616|87679.1|87629.1|87683.6|87633.6|87628.9|87588.5|1113
1607452800000|2020-12-08 18:40:00|87679.6|87629.6|87694.5|87644.5|87700.3|87650.3|87667.2|87625.7|1015
1607453100000|2020-12-08 18:45:00|87695.2|87645.2|87726.6|87676.6|87726.9|87676.9|87691.9|87641.9|1001
1607453400000|2020-12-08 18:50:00|87726.7|87676.7|87735.5|87685.5|87746.6|87697.1|87718.1|87673.4|956
1607453700000|2020-12-08 18:55:00|87735.3|87685.3|87740.1|87690.1|87761.4|87717.1|87731.9|87681.9|999
1607454000000|2020-12-08 19:00:00|87739.2|87689.2|87722.9|87672.9|87745.3|87707.9|87709.7|87671.8|785
1607454300000|2020-12-08 19:05:00|87722.7|87672.7|87716.4|87666.4|87727.1|87688.3|87699.7|87666.1|695
1607454600000|2020-12-08 19:10:00|87715.7|87665.7|87709.9|87684.9|87724.2|87689.3|87698.9|87662.8|687
1607454900000|2020-12-08 19:15:00|87712.1|87687.1|87707.5|87682.5|87726.1|87688|87699.6|87665.9|698
1607455200000|2020-12-08 19:20:00|87707.6|87682.6|87689.2|87664.2|87721.3|87683.6|87688.9|87655.1|727
1607455500000|2020-12-08 19:25:00|87689.4|87664.4|87697.6|87647.6|87710.4|87673.8|87682|87642|770
1607455800000|2020-12-08 19:30:00|87697|87647|87711.9|87661.9|87715|87676.1|87683.6|87644.8|665
1607456100000|2020-12-08 19:35:00|87713.1|87663.1|87725.5|87700.5|87738.3|87701.3|87697|87659.2|720
1607456400000|2020-12-08 19:40:00|87726.3|87701.3|87735.6|87685.6|87739.1|87702.2|87709.9|87675.1|708
1607456700000|2020-12-08 19:45:00|87735.3|87685.3|87753.7|87703.7|87754.6|87716.3|87720.2|87680|940
1607457000000|2020-12-08 19:50:00|87753.5|87703.5|87722.3|87672.3|87785|87739.8|87719.9|87669.9|1104
1607457300000|2020-12-08 19:55:00|87723.8|87673.8|87737.5|87687.5|87738.1|87688.1|87704.3|87654.3|1097
1607457600000|2020-12-08 20:00:00|87737.1|87687.1|87757|87707|87760.6|87710.6|87735|87685|773
1607457900000|2020-12-08 20:05:00|87756.4|87706.4|87750|87700|87764.6|87714.6|87750|87700|680
1607458200000|2020-12-08 20:10:00|87750.4|87700.4|87745.9|87695.9|87760.8|87722.2|87735.1|87692.8|699
1607458500000|2020-12-08 20:15:00|87746.2|87696.2|87737.8|87687.8|87751.3|87701.4|87724.3|87686.7|839
1607458800000|2020-12-08 20:20:00|87737.6|87687.6|87742.6|87692.6|87749|87699|87736.6|87686.6|683
1607459100000|2020-12-08 20:25:00|87742.7|87692.7|87752|87702|87752.7|87702.7|87736|87686|816
1607459400000|2020-12-08 20:30:00|87751.8|87701.8|87732.3|87682.3|87753.9|87703.9|87730.4|87680.4|820
1607459700000|2020-12-08 20:35:00|87731.6|87681.6|87735.5|87685.5|87740.7|87690.7|87730.1|87680.1|786
1607460000000|2020-12-08 20:40:00|87735.4|87685.4|87709.4|87659.4|87742.3|87692.3|87691.5|87641.5|977
1607460300000|2020-12-08 20:45:00|87708.7|87658.7|87686.4|87636.4|87711.4|87661.4|87677.1|87628.8|956
1607460600000|2020-12-08 20:50:00|87686.2|87636.2|87670.8|87620.8|87687.9|87637.9|87670.4|87620.4|1225
1607460900000|2020-12-08 20:55:00|87672.2|87622.2|87659.5|87609.5|87676.1|87626.1|87658.2|87608.2|1015
1607461200000|2020-12-08 21:00:00|87659.7|87609.7|87686|87636|87687.7|87637.7|87652|87602|998
1607461500000|2020-12-08 21:05:00|87686.4|87636.4|87678.2|87628.2|87693.1|87643.1|87671.4|87621.4|715
1607461800000|2020-12-08 21:10:00|87678.5|87628.5|87674.5|87624.5|87687.3|87637.3|87670.4|87620.4|605
1607462100000|2020-12-08 21:15:00|87674.2|87624.2|87679.7|87629.7|87683|87633|87667.3|87617.3|403
1607462400000|2020-12-08 21:20:00|87680.5|87630.5|87671.7|87621.7|87686.8|87636.8|87662.5|87612.5|765
1607462700000|2020-12-08 21:25:00|87671.1|87621.1|87665.4|87615.4|87689.8|87639.8|87660.2|87610.2|1068
1607463000000|2020-12-08 21:30:00|87666.9|87616.9|87679.2|87629.2|87684.9|87634.9|87660.9|87610.9|969
1607463300000|2020-12-08 21:35:00|87679.6|87629.6|87667.9|87617.9|87738.5|87688.5|87654.8|87604.8|1484
1607463600000|2020-12-08 21:40:00|87667.7|87617.7|87675|87625|87705.2|87655.2|87645.5|87595.5|1077
1607463900000|2020-12-08 21:45:00|87675.1|87625.1|87637.4|87587.4|87676.2|87626.2|87595.3|87545.3|1216
1607464200000|2020-12-08 21:50:00|87636.8|87586.8|87680.3|87630.3|87714.2|87664.2|87604.8|87554.8|1460
1607464500000|2020-12-08 21:55:00|87679.2|87629.2|87691.5|87641.5|87696.9|87646.9|87667.5|87617.5|748
1607464800000|2020-12-08 22:00:00|87691.9|87641.9|87684.8|87634.8|87692.5|87642.5|87681.2|87631.2|30
1607465100000|2020-12-08 22:05:00|87746.5|87586.8|87732.6|87581.8|87831.6|87644.1|87681|87536.3|118
1607465400000|2020-12-08 22:10:00|87685.8|87635.8|87747.4|87568.7|87833|87640.4|87669.2|87549|101
1607465700000|2020-12-08 22:15:00|87746.7|87574|87712.1|87662.1|87790.6|87677.3|87686.2|87549.1|265
1607466000000|2020-12-08 22:20:00|87710.1|87660.1|87692|87642|87798.9|87666.1|87690.4|87572.9|114
1607466300000|2020-12-08 22:25:00|87692.1|87642.1|87705.3|87558|87746.1|87670.5|87653|87548.5|119
1607466600000|2020-12-08 22:30:00|87705.7|87561.8|87706.5|87656.5|87754.3|87656.7|87665|87534.4|388
1607466900000|2020-12-08 22:35:00|87705.6|87655.6|87798.4|87627.2|87817.3|87656.3|87678.1|87562.3|435
1607467200000|2020-12-08 22:40:00|87799.3|87625|87788.7|87614.7|87832.6|87658.6|87769|87581|264
1607467500000|2020-12-08 22:45:00|87793.5|87612.1|87773.1|87591|87800.1|87645.4|87760|87579.4|348
1607467800000|2020-12-08 22:50:00|87775.4|87597.3|87791.9|87598.8|87810.1|87632.7|87760.2|87576.6|513
1607468100000|2020-12-08 22:55:00|87791.7|87598.6|87782|87614|87802.3|87648.4|87762.2|87583.9|409
1607468400000|2020-12-08 23:00:00|87772|87622.9|87817.6|87623.9|87918.9|87671.1|87696.8|87587.1|1025
1607468700000|2020-12-08 23:05:00|87817.2|87634.8|87625.9|87575.9|87818|87658.4|87625.9|87522.8|853
1607469000000|2020-12-08 23:10:00|87626|87576|87628.4|87578.4|87692.6|87594.4|87609.7|87522.5|1116
1607469300000|2020-12-08 23:15:00|87628.3|87578.3|87628.2|87578.2|87725.7|87600|87622.1|87524.5|1010
1607469600000|2020-12-08 23:20:00|87628.5|87578.5|87679.7|87554.1|87693.4|87596.3|87605.2|87531.4|957
1607469900000|2020-12-08 23:25:00|87642.5|87592.5|87624|87574|87692.1|87596.7|87616.1|87506.3|1098
1607470200000|2020-12-08 23:30:00|87624.3|87574.3|87646.2|87596.2|87696.6|87603.5|87605.2|87510.7|960
1607470500000|2020-12-08 23:35:00|87643.9|87593.9|87692.4|87564.4|87725.6|87615.7|87635.7|87534.8|1037
1607470800000|2020-12-08 23:40:00|87652.3|87602.3|87662.8|87612.8|87716.6|87623|87628.6|87536.2|866
1607471100000|2020-12-08 23:45:00|87662.5|87612.5|87661|87611|87707.5|87634.9|87642.6|87546.7|848
1607471400000|2020-12-08 23:50:00|87663.3|87613.3|87794.9|87538.1|87880.1|87666.2|87601.2|87478.4|1181
1607471700000|2020-12-08 23:55:00|87799|87530.7|87669.8|87533.8|87811.7|87610.4|87624.4|87486.9|942
1607472000000|2020-12-09 00:00:00|87670.1|87533.3|87683.9|87633.9|87820.6|87692.9|87604|87508.4|1278
1607472300000|2020-12-09 00:05:00|87683.7|87633.7|87789.8|87601.5|87823.2|87633.9|87609.1|87506.5|1413
1607472600000|2020-12-09 00:10:00|87786.3|87602.1|87656|87606|87798.5|87630.9|87646.3|87553.6|909
1607472900000|2020-12-09 00:15:00|87655.7|87605.7|87657.9|87607.9|87661.8|87611.8|87637|87587|601
1607473200000|2020-12-09 00:20:00|87658.1|87608.1|87607.5|87557.5|87661|87611|87578.7|87528.7|790
1607473500000|2020-12-09 00:25:00|87607.2|87557.2|87734.2|87541.3|87809.8|87604.4|87581.1|87461.4|1341
1607473800000|2020-12-09 00:30:00|87733.9|87542.8|87613.7|87563.7|87782.6|87636|87607.2|87532.4|1152
1607474100000|2020-12-09 00:35:00|87615.8|87565.8|87604.8|87554.8|87693.4|87622.7|87594.5|87483.4|1080
1607474400000|2020-12-09 00:40:00|87604.6|87554.6|87601.6|87551.6|87745.7|87626.6|87590.9|87494.6|846
1607474700000|2020-12-09 00:45:00|87601.5|87551.5|87597.9|87547.9|87614.8|87564.8|87588|87538|728
1607475000000|2020-12-09 00:50:00|87597.7|87547.7|87611.1|87561.1|87626.5|87576.5|87537.5|87487.5|1336
1607475300000|2020-12-09 00:55:00|87611.2|87561.2|87597.6|87547.6|87627.2|87568|87544|87461.9|1474
1607475600000|2020-12-09 01:00:00|87599|87549|87577.1|87527.1|87608.5|87558.5|87560.5|87510.5|1359
1607475900000|2020-12-09 01:05:00|87577.5|87527.5|87570.7|87520.7|87595.6|87545.6|87566.2|87516.2|1279
1607476200000|2020-12-09 01:10:00|87570.6|87520.6|87576.9|87526.9|87593.2|87543.2|87570.6|87520.6|1101
1607476500000|2020-12-09 01:15:00|87576.8|87526.8|87587.6|87537.6|87611.3|87561.3|87575.5|87525.5|1009
1607476800000|2020-12-09 01:20:00|87586.7|87536.7|87588.2|87538.2|87596.7|87546.7|87582.5|87532.5|823
1607477100000|2020-12-09 01:25:00|87588.3|87538.3|87577.4|87527.4|87593.6|87543.6|87568.2|87526.5|575
1607477400000|2020-12-09 01:30:00|87579.1|87529.1|87580.9|87530.9|87582.6|87532.6|87570.6|87520.6|751
1607477700000|2020-12-09 01:35:00|87581.1|87531.1|87581.5|87531.5|87589|87539|87570.3|87520.3|966
1607478000000|2020-12-09 01:40:00|87580.9|87530.9|87575.1|87525.1|87583.4|87533.4|87567.2|87517.2|767
1607478300000|2020-12-09 01:45:00|87573.3|87523.3|87556.6|87506.6|87575.7|87525.7|87549.8|87499.8|1088
1607478600000|2020-12-09 01:50:00|87556.8|87506.8|87578.6|87528.6|87583.5|87533.5|87553.4|87503.4|660
1607478900000|2020-12-09 01:55:00|87578.2|87528.2|87594.3|87544.3|87594.3|87544.3|87574.2|87524.2|769
1607479200000|2020-12-09 02:00:00|87594.4|87544.4|87593.5|87543.5|87606.1|87556.1|87582.2|87532.2|866
1607479500000|2020-12-09 02:05:00|87594.1|87544.1|87588.7|87538.7|87598.3|87548.3|87574.5|87524.5|799
1607479800000|2020-12-09 02:10:00|87588.5|87538.5|87524.7|87474.7|87588.5|87538.5|87522.4|87472.4|777
1607480100000|2020-12-09 02:15:00|87524.3|87474.3|87538.7|87488.7|87542.7|87492.7|87510.5|87460.5|923
1607480400000|2020-12-09 02:20:00|87538.8|87488.8|87537.4|87487.4|87555.9|87505.9|87534|87484|925
1607480700000|2020-12-09 02:25:00|87538.4|87488.4|87535.6|87485.6|87556.8|87506.8|87533.9|87483.9|772
1607481000000|2020-12-09 02:30:00|87537.3|87487.3|87533.8|87483.8|87554.8|87504.8|87526.6|87476.6|967
1607481300000|2020-12-09 02:35:00|87534.3|87484.3|87520.4|87470.4|87554.3|87504.3|87516.8|87466.8|916
1607481600000|2020-12-09 02:40:00|87520.1|87470.1|87516.8|87466.8|87536.1|87486.1|87513.5|87463.5|1239
1607481900000|2020-12-09 02:45:00|87517.3|87467.3|87502.8|87452.8|87534.3|87484.3|87494.6|87444.6|1219
1607482200000|2020-12-09 02:50:00|87501.3|87451.3|87502.8|87452.8|87531.6|87481.6|87466.9|87416.9|1479
1607482500000|2020-12-09 02:55:00|87505|87455|87481.2|87431.2|87524.2|87474.2|87461|87411|1369
1607482800000|2020-12-09 03:00:00|87479.6|87429.6|87493.7|87443.7|87501.8|87451.8|87424.6|87374.6|1406
1607483100000|2020-12-09 03:05:00|87490.3|87440.3|87501.9|87451.9|87513.3|87463.3|87481.4|87431.4|1541
1607483400000|2020-12-09 03:10:00|87502.9|87452.9|87483.1|87433.1|87508.9|87458.9|87482.2|87432.2|804
1607483700000|2020-12-09 03:15:00|87482.4|87432.4|87477.4|87427.4|87488.5|87438.5|87474.5|87424.5|624
1607484000000|2020-12-09 03:20:00|87477.7|87427.7|87479|87429|87483.8|87433.8|87455.8|87405.8|720
1607484300000|2020-12-09 03:25:00|87478.7|87428.7|87473|87423|87480|87434.4|87459.4|87414.7|518
1607484600000|2020-12-09 03:30:00|87472.7|87422.7|87457.3|87407.3|87474.4|87424.4|87374.3|87324.3|1213
1607484900000|2020-12-09 03:35:00|87458.7|87408.7|87402.3|87352.3|87459.5|87409.5|87366.8|87316.8|1544
1607485200000|2020-12-09 03:40:00|87402.2|87352.2|87401.5|87351.5|87430.5|87380.5|87375.9|87325.9|1345
1607485500000|2020-12-09 03:45:00|87402|87352|87401|87351|87441.6|87391.6|87396.5|87346.5|976
1607485800000|2020-12-09 03:50:00|87401.3|87351.3|87412.6|87362.6|87440.2|87390.2|87396.5|87346.5|1132
1607486100000|2020-12-09 03:55:00|87412.3|87362.3|87421.6|87371.6|87436.5|87386.5|87405.7|87355.7|1054
1607486400000|2020-12-09 04:00:00|87421.8|87371.8|87398.1|87348.1|87423.8|87373.8|87392.1|87342.1|1243
1607486700000|2020-12-09 04:05:00|87397.8|87347.8|87385.7|87335.7|87406.3|87356.3|87384.7|87334.7|1030
1607487000000|2020-12-09 04:10:00|87385.6|87335.6|87356.5|87306.5|87394.8|87344.8|87354.4|87304.4|856
1607487300000|2020-12-09 04:15:00|87357.9|87307.9|87332.6|87282.6|87385|87335|87323.6|87273.6|901
1607487600000|2020-12-09 04:20:00|87332.9|87282.9|87343.1|87293.1|87348.8|87298.8|87315.6|87265.6|869
1607487900000|2020-12-09 04:25:00|87343|87293|87326.7|87276.7|87351.5|87301.5|87323.1|87273.1|817
1607488200000|2020-12-09 04:30:00|87325.5|87275.5|87267.6|87217.6|87329.3|87279.3|87263.1|87213.1|1596
1607488500000|2020-12-09 04:35:00|87266.2|87216.2|87252|87202|87273.4|87223.4|87246.1|87196.1|1051
1607488800000|2020-12-09 04:40:00|87254.3|87204.3|87257|87207|87265.7|87215.7|87236.8|87186.8|962
1607489100000|2020-12-09 04:45:00|87259.2|87209.2|87230.4|87180.4|87272.5|87222.5|87227.3|87177.3|877
1607489400000|2020-12-09 04:50:00|87230|87180|87238.5|87188.5|87245.4|87195.4|87224.6|87174.6|800
1607489700000|2020-12-09 04:55:00|87239.9|87189.9|87224.6|87174.6|87247.3|87197.3|87222.6|87172.6|635
1607490000000|2020-12-09 05:00:00|87222.5|87172.5|87207.6|87157.6|87247.2|87197.2|87206.2|87156.2|958
1607490300000|2020-12-09 05:05:00|87211.8|87161.8|87215.8|87165.8|87225.6|87175.6|87205.6|87155.6|967
1607490600000|2020-12-09 05:10:00|87215.6|87165.6|87213.7|87163.7|87224.8|87178.3|87203.3|87154.9|671
1607490900000|2020-12-09 05:15:00|87214|87164|87241.5|87191.5|87252.5|87202.5|87204.7|87154.7|803
1607491200000|2020-12-09 05:20:00|87241.6|87191.6|87249.8|87199.8|87259.8|87209.8|87237.8|87187.8|1234
1607491500000|2020-12-09 05:25:00|87249|87199|87270.5|87220.5|87287.2|87237.2|87248.4|87198.4|1406
1607491800000|2020-12-09 05:30:00|87270.8|87220.8|87261.7|87211.7|87305.2|87255.2|87249.9|87199.9|1259
1607492100000|2020-12-09 05:35:00|87262.1|87212.1|87230.5|87180.5|87274|87224|87225.5|87175.5|1103
1607492400000|2020-12-09 05:40:00|87229.9|87179.9|87262.5|87212.5|87276.7|87226.7|87224.2|87174.2|1145
1607492700000|2020-12-09 05:45:00|87263|87213|87234.9|87184.9|87273|87223|87226.1|87176.1|756
1607493000000|2020-12-09 05:50:00|87238.2|87188.2|87242.5|87192.5|87249.8|87199.8|87225.1|87175.1|799
1607493300000|2020-12-09 05:55:00|87242.7|87192.7|87215.6|87165.6|87243.1|87193.1|87204|87154|1103
1607493600000|2020-12-09 06:00:00|87215.7|87165.7|87182.4|87132.4|87237|87187|87180|87130|1120
1607493900000|2020-12-09 06:05:00|87182.7|87132.7|87030.1|86980.1|87188.2|87138.2|86996.5|86946.5|1380
1607494200000|2020-12-09 06:10:00|87030|86980|87096.7|87046.7|87122.5|87072.5|87029.5|86979.5|1498
1607494500000|2020-12-09 06:15:00|87096.8|87046.8|87119|87069|87141.2|87091.2|87090.9|87040.9|1422
1607494800000|2020-12-09 06:20:00|87117.5|87067.5|87121.4|87071.4|87156.8|87106.8|87112.1|87062.1|1373
1607495100000|2020-12-09 06:25:00|87121.3|87071.3|87120|87070|87129.3|87079.3|87116.1|87066.1|996
1607495400000|2020-12-09 06:30:00|87120.1|87070.1|87118.8|87068.8|87131.3|87081.3|87115.8|87065.8|906
1607495700000|2020-12-09 06:35:00|87118.1|87068.1|87121.2|87071.2|87134.2|87084.2|87115.3|87065.3|1006
1607496000000|2020-12-09 06:40:00|87121.9|87071.9|87135.8|87085.8|87164.5|87114.5|87120.3|87070.3|1242
1607496300000|2020-12-09 06:45:00|87135.7|87085.7|87123.4|87073.4|87153.9|87103.9|87118.8|87068.8|1205
1607496600000|2020-12-09 06:50:00|87123.3|87073.3|87148.6|87098.6|87175.5|87125.5|87121.1|87071.1|1324
1607496900000|2020-12-09 06:55:00|87148.4|87098.4|87168.1|87118.1|87178|87128|87126.2|87076.2|1187
1607497200000|2020-12-09 07:00:00|87171.7|87121.7|87161.3|87111.3|87215.7|87137.7|87138.7|87084.7|1013
1607497500000|2020-12-09 07:05:00|87161.5|87111.5|87196.5|87146.5|87215.5|87165.5|87161.5|87111.5|1041
1607497800000|2020-12-09 07:10:00|87197.1|87147.1|87214.1|87164.1|87233.4|87183.4|87195.1|87145.1|1066
1607498100000|2020-12-09 07:15:00|87215.7|87165.7|87210.5|87160.5|87224|87174|87172.7|87122.7|1035
1607498400000|2020-12-09 07:20:00|87210.6|87160.6|87195|87145|87213.9|87163.9|87158.3|87108.3|1155
1607498700000|2020-12-09 07:25:00|87195.3|87145.3|87140|87090|87199.1|87149.1|87136.3|87086.3|1102
1607499000000|2020-12-09 07:30:00|87139.2|87089.2|87176.5|87126.5|87186.8|87140.7|87139.2|87089.2|1093
1607499300000|2020-12-09 07:35:00|87176.4|87126.4|87205|87155|87210.8|87160.8|87168.5|87124.8|1284
1607499600000|2020-12-09 07:40:00|87205.2|87155.2|87224.6|87174.6|87235|87185|87184.9|87134.9|1511
1607499900000|2020-12-09 07:45:00|87223.2|87173.2|87199|87149|87225.6|87175.6|87186.3|87136.3|1272
1607500200000|2020-12-09 07:50:00|87197.3|87147.3|87221.9|87171.9|87226.7|87176.7|87197.3|87147.3|1329
1607500500000|2020-12-09 07:55:00|87222.4|87172.4|87270.3|87220.3|87291.1|87243.4|87220.9|87170.9|1446
1607500800000|2020-12-09 08:00:00|87269.9|87219.9|87233|87183|87303.1|87253.1|87214.3|87164.3|1540
1607501100000|2020-12-09 08:05:00|87232.9|87182.9|87322.3|87272.3|87328.2|87278.2|87213|87163|1479
1607501400000|2020-12-09 08:10:00|87324|87274|87193.2|87143.2|87328.4|87278.4|87186.3|87136.3|1487
1607501700000|2020-12-09 08:15:00|87193.3|87143.3|87193.8|87143.8|87228.1|87178.1|87154.3|87104.3|1590
1607502000000|2020-12-09 08:20:00|87194.4|87144.4|87191.3|87166.3|87239.8|87202.6|87178.6|87136|1583
1607502300000|2020-12-09 08:25:00|87191.5|87166.5|87161|87136|87225.5|87185.7|87160.6|87122.8|1429
1607502600000|2020-12-09 08:30:00|87161.3|87136.3|87193.7|87143.7|87225.8|87185.1|87146.3|87096.3|1472
1607502900000|2020-12-09 08:35:00|87195.3|87145.3|87059.1|87009.1|87198.2|87148.2|87050.2|87000.2|1468
1607503200000|2020-12-09 08:40:00|87059.7|87009.7|86944.7|86919.7|87065.3|87018.6|86942.2|86908.4|1635
1607503500000|2020-12-09 08:45:00|86944.4|86919.4|86938.3|86913.3|86960.4|86932.8|86907.1|86878.5|1568
1607503800000|2020-12-09 08:50:00|86936.5|86911.5|87032.1|87007.1|87054.7|87016.8|86930.2|86895.2|1666
1607504100000|2020-12-09 08:55:00|87031.8|87006.8|86945|86920|87037.3|87010.6|86921.8|86896.8|1584
1607504400000|2020-12-09 09:00:00|86945.7|86920.7|87097.7|87072.7|87111.7|87081.5|86943.9|86908.2|1406
1607504700000|2020-12-09 09:05:00|87098|87073|87148.4|87123.4|87178.6|87141.6|87096|87071|1467
1607505000000|2020-12-09 09:10:00|87148.1|87123.1|87185.9|87160.9|87199.4|87174.4|87146.5|87121.5|1459
1607505300000|2020-12-09 09:15:00|87186.9|87161.9|87155.6|87130.6|87193.2|87168.2|87135.5|87110.5|1191
1607505600000|2020-12-09 09:20:00|87154.9|87129.9|87148.4|87123.4|87194.2|87157.3|87146.5|87118.1|1111
1607505900000|2020-12-09 09:25:00|87148|87123|87150.2|87125.2|87194.3|87169.3|87136.1|87099.2|1437
1607506200000|2020-12-09 09:30:00|87150.3|87125.3|87178.5|87153.5|87183.9|87158.9|87136.3|87107.9|1369
1607506500000|2020-12-09 09:35:00|87178.7|87153.7|87190.1|87165.1|87204.2|87179.2|87175|87150|1098
1607506800000|2020-12-09 09:40:00|87190.5|87165.5|87197.2|87172.2|87228.3|87203.3|87185.3|87160.3|1364
1607507100000|2020-12-09 09:45:00|87198.3|87173.3|87125.5|87100.5|87208.7|87183.7|87124.8|87099.8|1362
1607507400000|2020-12-09 09:50:00|87124.4|87099.4|87172.9|87147.9|87175.8|87150.8|87092.8|87067.8|1524
1607507700000|2020-12-09 09:55:00|87172.1|87147.1|87123.1|87098.1|87176.7|87151.7|87104.4|87079.4|1599
1607508000000|2020-12-09 10:00:00|87123.8|87098.8|87157.3|87132.3|87188.4|87153.9|87111.7|87086.7|1453
1607508300000|2020-12-09 10:05:00|87158.1|87133.1|87142.6|87117.6|87166|87141|87136.3|87111.3|1237
1607508600000|2020-12-09 10:10:00|87143|87118|87138|87113|87153|87128|87112.2|87087.2|1305
1607508900000|2020-12-09 10:15:00|87138.2|87113.2|87029.6|87004.6|87148|87123|87005.1|86980.1|1579
1607509200000|2020-12-09 10:20:00|87028.4|87003.4|87010.8|86985.8|87061.6|87036.6|86992|86967|1603
1607509500000|2020-12-09 10:25:00|87011.4|86986.4|87016.8|86991.8|87033.5|87008.5|86994|86969|1370
1607509800000|2020-12-09 10:30:00|87017|86992|87051|87026|87078.1|87053.1|87009.3|86984.3|1405
1607510100000|2020-12-09 10:35:00|87051.2|87026.2|87104.4|87079.4|87111.2|87086.2|87048.8|87023.8|1393
1607510400000|2020-12-09 10:40:00|87104.2|87079.2|87106.2|87081.2|87111.6|87086.6|87075.6|87050.6|1350
1607510700000|2020-12-09 10:45:00|87105|87080|87047.1|87022.1|87122.3|87097.3|87042.9|87017.9|1302
1607511000000|2020-12-09 10:50:00|87047.2|87022.2|87068.5|87043.5|87090.4|87065.4|87046.3|87021.3|1111
1607511300000|2020-12-09 10:55:00|87068|87043|87104.4|87079.4|87112.8|87087.8|87066.7|87041.7|1214
1607511600000|2020-12-09 11:00:00|87109.2|87084.2|87098.9|87073.9|87124.5|87099.5|87093.5|87068.5|1203
1607511900000|2020-12-09 11:05:00|87098.6|87073.6|87073.4|87048.4|87113.5|87088.5|87073.4|87048.4|1114
1607512200000|2020-12-09 11:10:00|87073.1|87048.1|87105.5|87080.5|87112.9|87087.9|87064.6|87039.6|1188
1607512500000|2020-12-09 11:15:00|87105.1|87080.1|87170.2|87145.2|87171.9|87146.9|87105.1|87080.1|1336
1607512800000|2020-12-09 11:20:00|87170.5|87145.5|87219.6|87194.6|87220.8|87195.8|87163.2|87138.2|1336
1607513100000|2020-12-09 11:25:00|87219.5|87194.5|87213.8|87188.8|87231.2|87206.2|87209.3|87184.3|1217
1607513400000|2020-12-09 11:30:00|87214.2|87189.2|87240.3|87215.3|87240.3|87215.3|87196.9|87171.9|1029
1607513700000|2020-12-09 11:35:00|87240.8|87215.8|87314.9|87289.9|87331.7|87305.7|87237.2|87212.2|1065
1607514000000|2020-12-09 11:40:00|87315.7|87290.7|87368.5|87343.5|87372.5|87347.5|87301.1|87276.1|1482
1607514300000|2020-12-09 11:45:00|87368.1|87343.1|87327.2|87302.2|87379.8|87354.8|87325.8|87300.8|1337
1607514600000|2020-12-09 11:50:00|87325.6|87300.6|87319.1|87294.1|87343.8|87318.8|87295.5|87270.5|1160
1607514900000|2020-12-09 11:55:00|87319.4|87294.4|87303.4|87278.4|87345.2|87320.2|87293.1|87268.1|1445
1607515200000|2020-12-09 12:00:00|87303.6|87278.6|87329.8|87304.8|87349.7|87324.7|87302.6|87271.4|1558
1607515500000|2020-12-09 12:05:00|87329.6|87304.6|87313.6|87288.6|87338.3|87313.3|87307.6|87282.6|1076
1607515800000|2020-12-09 12:10:00|87311.5|87286.5|87355.3|87330.3|87371.7|87346.7|87305.9|87280.9|1292
1607516100000|2020-12-09 12:15:00|87355.1|87330.1|87409.6|87384.6|87423.1|87398.1|87349.2|87324.2|1096
1607516400000|2020-12-09 12:20:00|87408.4|87383.4|87506.5|87481.5|87511.8|87486.8|87381.5|87356.5|1525
1607516700000|2020-12-09 12:25:00|87506|87481|87531.1|87506.1|87548.8|87523.8|87503.7|87478.7|1656
1607517000000|2020-12-09 12:30:00|87530.7|87505.7|87542.2|87517.2|87565.4|87540.4|87525.7|87500.7|1389
1607517300000|2020-12-09 12:35:00|87543.5|87518.5|87511.9|87486.9|87546.6|87521.6|87508.6|87483.6|1132
1607517600000|2020-12-09 12:40:00|87511.2|87486.2|87484.9|87459.9|87512.9|87487.9|87465.1|87440.1|1412
1607517900000|2020-12-09 12:45:00|87484|87459|87422.6|87397.6|87489.8|87464.8|87419.2|87394.2|1296
1607518200000|2020-12-09 12:50:00|87422.8|87397.8|87437.2|87412.2|87456.4|87431.4|87419.1|87394.1|1221
1607518500000|2020-12-09 12:55:00|87437.7|87412.7|87321.7|87296.7|87437.7|87412.7|87320.9|87295.9|1545
1607518800000|2020-12-09 13:00:00|87320.4|87295.4|87359.4|87334.4|87376.6|87351.6|87316.5|87291.5|1621
1607519100000|2020-12-09 13:05:00|87359.7|87334.7|87345.6|87320.6|87362.8|87337.8|87302.5|87277.5|1393
1607519400000|2020-12-09 13:10:00|87346|87321|87352.9|87327.9|87368.1|87343.1|87328.2|87303.2|1425
1607519700000|2020-12-09 13:15:00|87352.6|87327.6|87397.3|87372.3|87412.3|87387.3|87347.9|87322.9|1413
1607520000000|2020-12-09 13:20:00|87395.8|87370.8|87349.9|87324.9|87400.7|87375.7|87347.7|87322.7|1620
1607520300000|2020-12-09 13:25:00|87349.1|87324.1|87302.5|87277.5|87354.6|87329.6|87294.3|87269.3|1453
1607520600000|2020-12-09 13:30:00|87303.8|87278.8|87373.4|87348.4|87391.5|87366.4|87291.4|87266.4|1569
1607520900000|2020-12-09 13:35:00|87372.5|87347.5|87351.9|87326.9|87388.3|87354.5|87343.8|87318.8|1196
1607521200000|2020-12-09 13:40:00|87352.1|87327.1|87357.6|87332.6|87375.6|87350.6|87345.5|87320.5|1310
1607521500000|2020-12-09 13:45:00|87357.9|87332.9|87352.5|87327.5|87392.5|87367.5|87340.5|87315.5|1563
1607521800000|2020-12-09 13:50:00|87353.1|87328.1|87342.1|87317.1|87358.8|87333.8|87330.2|87305.2|1518
1607522100000|2020-12-09 13:55:00|87342.4|87317.4|87369.2|87344.2|87387.8|87362.8|87326.1|87301.1|1727
1607522400000|2020-12-09 14:00:00|87369.6|87344.6|87435.9|87410.9|87441.7|87416.7|87366.8|87341.8|1762
1607522700000|2020-12-09 14:05:00|87435.6|87410.6|87411.9|87386.9|87488.6|87451|87391.2|87366.2|1792
1607523000000|2020-12-09 14:10:00|87412.6|87387.6|87368.1|87343.1|87413.8|87388.8|87347.8|87318.9|1616
1607523300000|2020-12-09 14:15:00|87368.2|87343.2|87465.5|87440.5|87478.3|87441|87352.4|87327.4|1818
1607523600000|2020-12-09 14:20:00|87464.1|87439.1|87483.2|87458.2|87506|87466.7|87456.3|87431.3|1690
1607523900000|2020-12-09 14:25:00|87483.8|87458.8|87440.8|87415.8|87509.8|87469.8|87424.1|87374.1|1842
1607524200000|2020-12-09 14:30:00|87440.3|87415.3|87481.2|87456.2|87481.2|87456.2|87406.6|87356.6|1897
1607524500000|2020-12-09 14:35:00|87479.5|87454.5|87480.6|87455.6|87548.2|87519.9|87472.2|87447.2|1845
1607524800000|2020-12-09 14:40:00|87480.4|87455.4|87463.4|87438.4|87496.1|87471.1|87455.2|87430.2|1589
1607525100000|2020-12-09 14:45:00|87463.3|87438.3|87594.8|87569.8|87594.8|87569.8|87459|87434|1747
1607525400000|2020-12-09 14:50:00|87593.2|87568.2|87658.3|87633.3|87696.5|87671.5|87591.1|87566.1|1943
1607525700000|2020-12-09 14:55:00|87658.2|87633.2|87687|87662|87702.1|87677.1|87625.2|87600.2|1892
1607526000000|2020-12-09 15:00:00|87688.6|87663.6|87708.1|87683.1|87738.4|87713.4|87667.8|87642.8|1927
1607526300000|2020-12-09 15:05:00|87705.5|87680.5|87756.4|87731.4|87791.8|87760.4|87646.7|87621.7|1933
1607526600000|2020-12-09 15:10:00|87753.5|87728.5|87869.2|87844.2|87945|87905.9|87739.2|87714.2|2120
1607526900000|2020-12-09 15:15:00|87869.3|87844.3|87768.4|87743.4|87873.8|87848.8|87763.3|87738.3|1761
1607527200000|2020-12-09 15:20:00|87768.2|87743.2|87798.1|87773.1|87811.1|87786.1|87768.1|87743.1|1600
1607527500000|2020-12-09 15:25:00|87798|87773|87705.1|87680.1|87813.7|87788.7|87702|87677|1812
1607527800000|2020-12-09 15:30:00|87704.5|87679.5|87838.4|87813.4|87851.7|87826.7|87703.9|87678.9|2009
1607528100000|2020-12-09 15:35:00|87839.1|87814.1|87983.5|87958.5|87983.8|87958.8|87829.2|87804.2|1749
1607528400000|2020-12-09 15:40:00|87983.3|87958.3|88091.2|88066.2|88098|88073|87980|87955|1801
1607528700000|2020-12-09 15:45:00|88092|88067|88142.5|88117.5|88176.6|88143.5|88065.9|88032.2|1742
1607529000000|2020-12-09 15:50:00|88141.8|88116.8|88205.4|88180.4|88213.8|88188.8|88139.8|88114.8|1748
1607529300000|2020-12-09 15:55:00|88205.6|88180.6|88124.4|88099.4|88209.1|88184.1|88109.3|88084.3|1763
1607529600000|2020-12-09 16:00:00|88123.8|88098.8|88312.8|88287.8|88326.8|88293.5|88123.8|88098.8|1769
1607529900000|2020-12-09 16:05:00|88312.3|88287.3|88332|88307|88423.4|88387.9|88272.7|88236.4|1785
1607530200000|2020-12-09 16:10:00|88329.8|88304.8|88347.7|88322.7|88369.3|88344.3|88317.3|88292.3|1488
1607530500000|2020-12-09 16:15:00|88347.9|88322.9|88303.7|88278.7|88374.2|88349.2|88272.5|88234.6|1611
1607530800000|2020-12-09 16:20:00|88303.8|88278.8|88338.3|88313.3|88344|88319|88258.9|88233.9|1646
1607531100000|2020-12-09 16:25:00|88339.7|88314.7|88292.2|88242.2|88379.2|88354.2|88276.8|88240.6|1608
1607531400000|2020-12-09 16:30:00|88290.9|88240.9|88291|88266|88303.7|88278.7|88268.7|88239.4|1627
1607531700000|2020-12-09 16:35:00|88291.4|88266.4|88277.9|88252.9|88334.1|88309.1|88268.9|88232.1|1522
1607532000000|2020-12-09 16:40:00|88276|88251|88294.3|88269.3|88297.8|88272.8|88271.7|88246.7|1412
1607532300000|2020-12-09 16:45:00|88294.4|88269.4|88340.4|88315.4|88353.1|88328.1|88287.8|88262.8|1425
1607532600000|2020-12-09 16:50:00|88340|88315|88380.7|88355.7|88404.4|88379.4|88338.5|88313.5|1535
1607532900000|2020-12-09 16:55:00|88380.3|88355.3|88264.6|88239.6|88392.6|88367.6|88260|88235|1748
1607533200000|2020-12-09 17:00:00|88264.7|88239.7|88252.3|88227.3|88277.6|88245.7|88232.2|88195.6|1489
1607533500000|2020-12-09 17:05:00|88253.2|88228.2|88225|88175|88260.5|88235.5|88205.4|88155.4|1485
1607533800000|2020-12-09 17:10:00|88224.9|88174.9|88340.2|88290.2|88343.4|88315.2|88218.5|88168.5|1594
1607534100000|2020-12-09 17:15:00|88339.2|88289.2|88418.6|88393.6|88422.9|88393.6|88325.1|88285|1584
1607534400000|2020-12-09 17:20:00|88418.8|88393.8|88404|88354|88470.7|88420.7|88397.1|88347.1|1367
1607534700000|2020-12-09 17:25:00|88404.1|88354.1|88392.7|88342.7|88417.1|88379.1|88368.7|88336.5|993
1607535000000|2020-12-09 17:30:00|88392.9|88342.9|88473.1|88423.1|88504|88454|88375.5|88339.2|1399
1607535300000|2020-12-09 17:35:00|88473.4|88423.4|88456|88406|88481.4|88443.4|88453.4|88403.4|1277
1607535600000|2020-12-09 17:40:00|88457|88407|88450.7|88400.7|88477.3|88427.3|88439.5|88389.5|1348
1607535900000|2020-12-09 17:45:00|88451.1|88401.1|88461.6|88436.6|88486.5|88447.7|88430.2|88387.6|1128
1607536200000|2020-12-09 17:50:00|88462.3|88437.3|88454.8|88404.8|88496.3|88454.2|88438.9|88388.9|1271
1607536500000|2020-12-09 17:55:00|88454.2|88404.2|88329.6|88304.6|88454.2|88415.1|88326.5|88289.8|1619
1607536800000|2020-12-09 18:00:00|88330.5|88305.5|88364.5|88339.5|88366.2|88341.2|88315.5|88284.2|1260
1607537100000|2020-12-09 18:05:00|88364.4|88339.4|88334.1|88309.1|88374.2|88345.4|88298.9|88260.9|1288
1607537400000|2020-12-09 18:10:00|88333.9|88308.9|88349.1|88324.1|88376.3|88342.4|88333.2|88299.4|1037
1607537700000|2020-12-09 18:15:00|88349.2|88324.2|88329.7|88304.7|88371.6|88340.9|88329.7|88295.7|1373
1607538000000|2020-12-09 18:20:00|88342.7|88292.7|88406.4|88356.4|88408.6|88366.1|88323.1|88289.1|1214
1607538300000|2020-12-09 18:25:00|88407.9|88357.9|88405.2|88355.2|88413.2|88363.2|88387.4|88337.4|1101
1607538600000|2020-12-09 18:30:00|88405.6|88355.6|88439.8|88389.8|88458.5|88418.8|88391.5|88355.3|1349
1607538900000|2020-12-09 18:35:00|88441.2|88391.2|88453.4|88403.4|88461.6|88413.4|88423.6|88382.4|1249
1607539200000|2020-12-09 18:40:00|88453.5|88403.5|88445.2|88420.2|88471.4|88432.3|88438.2|88393.9|1080
1607539500000|2020-12-09 18:45:00|88444.8|88419.8|88486.6|88461.6|88486.7|88461.7|88440.1|88409.7|1216
1607539800000|2020-12-09 18:50:00|88485.8|88460.8|88533.1|88483.1|88543.6|88504|88482.4|88448|1169
1607540100000|2020-12-09 18:55:00|88533.3|88483.3|88555.1|88530.1|88570.8|88539.8|88513.9|88474.6|1308
1607540400000|2020-12-09 19:00:00|88557.8|88532.8|88480|88455|88558.4|88533.4|88451.5|88411.6|1464
1607540700000|2020-12-09 19:05:00|88480.9|88455.9|88470.1|88420.1|88510.5|88469.3|88450.2|88406.1|1175
1607541000000|2020-12-09 19:10:00|88471.7|88421.7|88496.4|88446.4|88515.4|88478.6|88453|88419.9|1037
1607541300000|2020-12-09 19:15:00|88496.9|88446.9|88493.5|88468.5|88538.2|88500.7|88481.8|88446.9|1025
1607541600000|2020-12-09 19:20:00|88493.6|88468.6|88506.1|88481.1|88525.3|88488|88493.6|88458.8|1039
1607541900000|2020-12-09 19:25:00|88505.3|88480.3|88439.3|88389.3|88507.8|88482.8|88438.9|88388.9|1242
1607542200000|2020-12-09 19:30:00|88441.2|88391.2|88462.6|88437.6|88483.8|88444.8|88408.8|88366|1286
1607542500000|2020-12-09 19:35:00|88463.8|88438.8|88496.9|88471.9|88507.7|88475.3|88460.5|88425.6|958
1607542800000|2020-12-09 19:40:00|88497|88472|88466.1|88416.1|88503.1|88476|88463.4|88415.1|1023
1607543100000|2020-12-09 19:45:00|88466.3|88416.3|88464.1|88439.1|88480|88455|88448.2|88406.6|1056
1607543400000|2020-12-09 19:50:00|88464.2|88439.2|88456.1|88431.1|88488|88451.1|88452.3|88427.3|886
1607543700000|2020-12-09 19:55:00|88455.5|88430.5|88383.1|88333.1|88475.1|88440.2|88351.6|88301.6|1135
1607544000000|2020-12-09 20:00:00|88381.8|88331.8|88388.3|88338.3|88407|88368.5|88368.5|88328.6|1172
1607544300000|2020-12-09 20:05:00|88388.1|88338.1|88348.9|88298.9|88389.7|88350.5|88336.5|88292.5|1448
1607544600000|2020-12-09 20:10:00|88348|88298|88346.8|88296.8|88365.9|88315.9|88329.9|88283.8|1138
1607544900000|2020-12-09 20:15:00|88345.3|88295.3|88345.8|88295.8|88353.3|88307.7|88318.9|88282.4|1195
1607545200000|2020-12-09 20:20:00|88346.2|88296.2|88384|88359|88398.6|88361.3|88326.5|88287.1|1113
1607545500000|2020-12-09 20:25:00|88383.9|88358.9|88371.9|88346.9|88396.5|88362.5|88366.1|88324.9|1057
1607545800000|2020-12-09 20:30:00|88370.4|88345.4|88351.1|88301.1|88389.5|88351|88321.7|88271.7|1548
1607546100000|2020-12-09 20:35:00|88351.5|88301.5|88310.6|88260.6|88372.1|88322.1|88305.5|88255.5|1706
1607546400000|2020-12-09 20:40:00|88310.9|88260.9|88270.4|88245.4|88311.1|88267.6|88264.2|88228.5|1541
1607546700000|2020-12-09 20:45:00|88269.8|88244.8|88307.4|88257.4|88318.5|88268.5|88268.8|88243.8|1608
1607547000000|2020-12-09 20:50:00|88306.8|88256.8|88295.9|88270.9|88333|88299.8|88292.3|88247.6|1276
1607547300000|2020-12-09 20:55:00|88297.4|88272.4|88344.8|88294.8|88347.3|88297.3|88288.3|88246.9|1381
1607547600000|2020-12-09 21:00:00|88344.5|88294.5|88340|88290|88352.6|88302.6|88322.4|88272.4|1450
1607547900000|2020-12-09 21:05:00|88339.9|88289.9|88351.4|88301.4|88359.5|88309.5|88329.8|88279.8|1096
1607548200000|2020-12-09 21:10:00|88350|88300|88335|88285|88359|88309|88312.2|88262.2|960
1607548500000|2020-12-09 21:15:00|88334.3|88284.3|88337.6|88287.6|88345.3|88295.3|88329|88279|1133
1607548800000|2020-12-09 21:20:00|88337.8|88287.8|88314.6|88264.6|88351.1|88301.1|88300.4|88250.4|885
1607549100000|2020-12-09 21:25:00|88314.5|88264.5|88360.6|88310.6|88363.4|88313.4|88297.9|88247.9|1196
1607549400000|2020-12-09 21:30:00|88361.2|88311.2|88355.2|88305.2|88374.3|88324.3|88342.2|88292.2|1293
1607549700000|2020-12-09 21:35:00|88355.7|88305.7|88323.8|88273.8|88372.1|88322.1|88314.2|88264.2|969
1607550000000|2020-12-09 21:40:00|88323.9|88273.9|88324.1|88274.1|88329.8|88279.8|88316.5|88266.5|1030
1607550300000|2020-12-09 21:45:00|88322.9|88272.9|88312.6|88262.6|88325.1|88275.1|88308.3|88258.3|979
1607550600000|2020-12-09 21:50:00|88313.6|88263.6|88318.5|88268.5|88323.4|88273.4|88300|88250|713
1607550900000|2020-12-09 21:55:00|88313.4|88263.4|88446.2|88224.7|88509.4|88280.1|88305.5|88211.6|724
1607551200000|2020-12-09 22:00:00|88469.3|88236.6|88380.7|88229.5|88524.1|88257.9|88380.7|88211.8|70
1607551500000|2020-12-09 22:05:00|88372.3|88211.8|88481|88167.2|88482.9|88242.3|88370.9|88158.3|195
1607551800000|2020-12-09 22:10:00|88402.2|88220.4|88428.3|88244.4|88455.7|88245.4|88384|88189.9|310
1607552100000|2020-12-09 22:15:00|88431.5|88240.4|88407.3|88199.6|88462.6|88250.6|88384.5|88193.6|440
1607552400000|2020-12-09 22:20:00|88438.4|88204.9|88459.9|88252.2|88494.5|88261|88419.6|88185.5|573
1607552700000|2020-12-09 22:25:00|88458.7|88254.6|88446|88245|88473.7|88282.6|88410.4|88192.4|415
1607553000000|2020-12-09 22:30:00|88442.7|88246.9|88416.8|88256.2|88460.2|88273.5|88401.6|88227.8|451
1607553300000|2020-12-09 22:35:00|88423.4|88250.8|88426.2|88248.3|88443|88275.8|88404.6|88235.6|360
1607553600000|2020-12-09 22:40:00|88423.4|88250.4|88411.2|88246.8|88437.1|88304.9|88354.9|88228.6|382
1607553900000|2020-12-09 22:45:00|88415.9|88248.2|88398.6|88247.2|88429.8|88304|88350.5|88234.9|298
1607554200000|2020-12-09 22:50:00|88403|88235.8|88396.8|88230.1|88413.2|88260.4|88374.3|88206.5|417
1607554500000|2020-12-09 22:55:00|88398.2|88228.8|88399|88234|88418.8|88293.9|88333.3|88210.7|254
1607554800000|2020-12-09 23:00:00|88400.7|88231.7|88356.5|88306.5|88400.7|88320.3|88332.2|88231.7|827
1607555100000|2020-12-09 23:05:00|88356.2|88306.2|88439.2|88287.1|88457.6|88359.9|88346.7|88283|722
1607555400000|2020-12-09 23:10:00|88439.1|88287|88418.4|88282.6|88446.7|88342|88370.2|88269.1|522
1607555700000|2020-12-09 23:15:00|88418.1|88286.5|88438.4|88302.7|88455.9|88348.8|88365.2|88268.5|573
1607556000000|2020-12-09 23:20:00|88437.9|88302.2|88445.2|88305.7|88457.9|88357.6|88392.4|88287|580
1607556300000|2020-12-09 23:25:00|88441.4|88308.4|88407.1|88357.1|88459.7|88361.8|88392.6|88291.4|579
1607556600000|2020-12-09 23:30:00|88408.2|88358.2|88415.4|88365.4|88447.7|88366.5|88388.2|88303.4|700
1607556900000|2020-12-09 23:35:00|88415.3|88365.3|88418.3|88368.3|88419.4|88369.4|88383.8|88333.8|857
1607557200000|2020-12-09 23:40:00|88418.7|88368.7|88409.6|88359.6|88418.8|88368.8|88394|88344|652
1607557500000|2020-12-09 23:45:00|88409.9|88359.9|88422.7|88372.7|88436.2|88386.2|88407.3|88357.3|575
1607557800000|2020-12-09 23:50:00|88424|88374|88422.7|88372.7|88428.6|88378.6|88417.6|88367.6|538
1607558100000|2020-12-09 23:55:00|88422.5|88372.5|88415.6|88365.6|88428.5|88378.5|88403.7|88353.7|644
1607558400000|2020-12-10 00:00:00|88416.1|88366.1|88386.4|88336.4|88416.1|88366.1|88373.1|88323.1|948
1607558700000|2020-12-10 00:05:00|88385.6|88335.6|88384.2|88334.2|88405.4|88355.4|88379.2|88329.2|663
1607559000000|2020-12-10 00:10:00|88385|88335|88369.8|88319.8|88393.8|88343.8|88363.3|88313.3|910
1607559300000|2020-12-10 00:15:00|88370.4|88320.4|88403.4|88353.4|88422|88377.7|88361.7|88311.7|806
1607559600000|2020-12-10 00:20:00|88403.5|88353.5|88387.8|88337.8|88404.6|88355.5|88379.5|88330.2|567
1607559900000|2020-12-10 00:25:00|88387.2|88337.2|88383.6|88333.6|88393.4|88344.2|88369|88325.6|781
1607560200000|2020-12-10 00:30:00|88383|88333|88385.8|88335.8|88406.4|88356.4|88377.9|88329.5|713
1607560500000|2020-12-10 00:35:00|88386|88336|88381.7|88331.7|88398.6|88354.6|88379.3|88331.3|804
1607560800000|2020-12-10 00:40:00|88381.9|88331.9|88362.3|88312.3|88390|88351.7|88359.2|88309.2|618
1607561100000|2020-12-10 00:45:00|88362.4|88312.4|88356.4|88331.4|88370.1|88335.3|88345.9|88309.5|425
1607561400000|2020-12-10 00:50:00|88356.5|88331.5|88380.7|88355.7|88389.7|88355.7|88349.9|88310.6|807
1607561700000|2020-12-10 00:55:00|88395.4|88345.4|88373|88323|88398.8|88361.8|88350.3|88307.7|963
1607562000000|2020-12-10 01:00:00|88373.6|88323.6|88392.2|88342.2|88410.9|88360.9|88370|88320|933
1607562300000|2020-12-10 01:05:00|88392.3|88342.3|88394|88344|88400.4|88355.9|88368.2|88337.9|843
1607562600000|2020-12-10 01:10:00|88394.1|88344.1|88378.1|88353.1|88399.1|88362|88370|88339|912
1607562900000|2020-12-10 01:15:00|88380.2|88355.2|88401.2|88351.2|88404.2|88366.5|88374.9|88340.2|672
1607563200000|2020-12-10 01:20:00|88401.4|88351.4|88394.3|88344.3|88402.1|88364.2|88380.6|88343|591
1607563500000|2020-12-10 01:25:00|88394|88344|88394.8|88344.8|88406.1|88362.4|88382.4|88342.2|728
1607563800000|2020-12-10 01:30:00|88394.4|88344.4|88404.7|88354.7|88408.7|88358.7|88376.4|88338.9|766
1607564100000|2020-12-10 01:35:00|88404.6|88354.6|88406|88356|88412.3|88362.3|88395|88345|609
1607564400000|2020-12-10 01:40:00|88406.1|88356.1|88402.5|88352.5|88410.4|88360.4|88383.8|88340.7|657
1607564700000|2020-12-10 01:45:00|88402.3|88352.3|88399|88349|88407.1|88364.1|88382.6|88345.2|784
1607565000000|2020-12-10 01:50:00|88399.2|88349.2|88392.9|88342.9|88401.9|88351.9|88388.7|88338.7|810
1607565300000|2020-12-10 01:55:00|88393.8|88343.8|88394.5|88344.5|88400.8|88360.7|88380.4|88339.5|641
1607565600000|2020-12-10 02:00:00|88394.7|88344.7|88311.9|88261.9|88726.3|88396.2|88280.1|88219.4|2019
1607565900000|2020-12-10 02:05:00|88309.4|88259.4|88309.8|88259.8|88413.9|88285.4|88255.1|88172.8|2105
1607566200000|2020-12-10 02:10:00|88311.2|88261.2|88287.6|88237.6|88323.9|88273.9|88271.3|88221.3|787
1607566500000|2020-12-10 02:15:00|88282.2|88232.2|88257.8|88207.8|88291.9|88241.9|88242.9|88192.9|870
1607566800000|2020-12-10 02:20:00|88259.9|88209.9|88186.7|88136.7|88264.3|88224.9|88150|88100|1130
1607567100000|2020-12-10 02:25:00|88188.1|88138.1|88186.2|88136.2|88251.3|88160.4|88147.2|88097.2|906
1607567400000|2020-12-10 02:30:00|88186.3|88136.3|88218.5|88168.5|88237.5|88187.5|88173.4|88123.4|827
1607567700000|2020-12-10 02:35:00|88218.7|88168.7|88239.3|88189.3|88243.4|88193.4|88215|88165|816
1607568000000|2020-12-10 02:40:00|88239.4|88189.4|88231.9|88181.9|88243.7|88193.7|88038.3|87948.1|1207
1607568300000|2020-12-10 02:45:00|88231.8|88181.8|88181.7|88131.7|88233.9|88183.9|88078.1|87997.4|1302
1607568600000|2020-12-10 02:50:00|88181.6|88131.6|88152.4|88102.4|88182.3|88132.3|88152.1|88102.1|740
1607568900000|2020-12-10 02:55:00|88152.3|88102.3|88140.6|88090.6|88160.8|88110.8|88108.8|88058.8|908
1607569200000|2020-12-10 03:00:00|88140.7|88090.7|88139.4|88089.4|88146.8|88107.6|88128.9|88083.7|851
1607569500000|2020-12-10 03:05:00|88139.7|88089.7|88144|88094|88150.9|88111.5|88127.1|88085.6|772
1607569800000|2020-12-10 03:10:00|88144.1|88094.1|88149.2|88099.2|88164.1|88119.5|88132.6|88091.7|639
1607570100000|2020-12-10 03:15:00|88149.8|88099.8|88152.5|88102.5|88164.1|88114.1|88137.9|88093.9|681
1607570400000|2020-12-10 03:20:00|88155|88105|88159.5|88109.5|88169.1|88129.6|88137.8|88097.9|645
1607570700000|2020-12-10 03:25:00|88159.4|88109.4|88113|88088|88169.7|88119.7|88108|88072.4|586
1607571000000|2020-12-10 03:30:00|88113.9|88088.9|88111.7|88086.7|88126.8|88092|88107.7|88070.9|527
1607571300000|2020-12-10 03:35:00|88111.2|88086.2|88074.2|88049.2|88121.9|88086.9|88073|88036.3|644
1607571600000|2020-12-10 03:40:00|88074.3|88049.3|88077.5|88052.5|88098.6|88060.8|88066.8|88029|659
1607571900000|2020-12-10 03:45:00|88078.1|88053.1|88124.3|88074.3|88165.3|88115.3|88076.1|88036.4|803
1607572200000|2020-12-10 03:50:00|88126.4|88076.4|88135.6|88085.6|88142.4|88092.4|88123.6|88073.6|474
1607572500000|2020-12-10 03:55:00|88135.8|88085.8|88127.8|88077.8|88138.6|88088.6|88126.7|88076.7|526
1607572800000|2020-12-10 04:00:00|88129.8|88079.8|88122|88072|88136.1|88086.1|88115.2|88065.2|559
1607573100000|2020-12-10 04:05:00|88122.1|88072.1|88123.7|88073.7|88130.8|88080.8|88116|88066|570
1607573400000|2020-12-10 04:10:00|88123.6|88073.6|88103.8|88053.8|88127.5|88077.5|88103.5|88053.5|570
1607573700000|2020-12-10 04:15:00|88103.6|88053.6|88100.5|88050.5|88107.4|88057.4|88083.9|88033.9|751
1607574000000|2020-12-10 04:20:00|88099.4|88049.4|88106.3|88056.3|88109.2|88068.8|88091.6|88045.1|523
1607574300000|2020-12-10 04:25:00|88105.5|88055.5|88092.3|88042.3|88109.7|88073.8|88088|88040.2|501
1607574600000|2020-12-10 04:30:00|88092.5|88042.5|88110.7|88060.7|88110.7|88073.1|88091.2|88042.5|439
1607574900000|2020-12-10 04:35:00|88095|88045|88103.3|88053.3|88112.2|88074.4|88090.2|88045|458
1607575200000|2020-12-10 04:40:00|88102.7|88052.7|88102.8|88052.8|88110|88071.1|88092|88042|465
1607575500000|2020-12-10 04:45:00|88102.5|88052.5|88102.4|88052.4|88108.8|88065.1|88090.1|88042.5|487
1607575800000|2020-12-10 04:50:00|88102.6|88052.6|88094.3|88044.3|88104.1|88057|88080.6|88039.9|394
1607576100000|2020-12-10 04:55:00|88093.8|88043.8|88097.8|88047.8|88102.5|88058.8|88083.1|88034.6|623
1607576400000|2020-12-10 05:00:00|88097.7|88047.7|88098.3|88048.3|88108.9|88058.9|88095.8|88045.8|636
1607576700000|2020-12-10 05:05:00|88098.5|88048.5|88099.6|88049.6|88110.4|88068|88085.6|88046|577
1607577000000|2020-12-10 05:10:00|88104.8|88054.8|88113.8|88063.8|88119.7|88070.4|88095.4|88047.7|497
1607577300000|2020-12-10 05:15:00|88113.2|88063.2|88091.6|88041.6|88116.2|88079.5|88076.6|88039.2|432
1607577600000|2020-12-10 05:20:00|88091.7|88041.7|88113|88063|88124.9|88074.9|88078.9|88041.6|663
1607577900000|2020-12-10 05:25:00|88112.5|88062.5|88111.8|88061.8|88122.3|88072.3|88109|88059|470
1607578200000|2020-12-10 05:30:00|88111.7|88061.7|88114.7|88064.7|88124|88091.4|88108.6|88058.6|482
1607578500000|2020-12-10 05:35:00|88114.3|88064.3|88184.3|88134.3|88195.4|88145.4|88105.5|88059.6|682
1607578800000|2020-12-10 05:40:00|88184.4|88134.4|88176.1|88126.1|88189.5|88140.9|88164.9|88124.2|525
1607579100000|2020-12-10 05:45:00|88176.3|88126.3|88175.7|88125.7|88182.8|88132.8|88171.1|88121.1|513
1607579400000|2020-12-10 05:50:00|88175.9|88125.9|88197.6|88147.6|88197.6|88147.6|88166.9|88123.8|508
1607579700000|2020-12-10 05:55:00|88194.2|88144.2|88178.6|88128.6|88198.7|88148.7|88175.5|88125.5|684
1607580000000|2020-12-10 06:00:00|88178.9|88128.9|88244.9|88194.9|88247.9|88197.9|88174.5|88124.5|1186
1607580300000|2020-12-10 06:05:00|88244.8|88194.8|88263.4|88213.4|88298.5|88248.5|88242.3|88192.3|873
1607580600000|2020-12-10 06:10:00|88263.1|88213.1|88268.7|88218.7|88272.2|88222.2|88248.4|88198.4|798
1607580900000|2020-12-10 06:15:00|88266.7|88216.7|88274.4|88224.4|88280.7|88230.7|88266|88216|511
1607581200000|2020-12-10 06:20:00|88274.1|88224.1|88262.9|88212.9|88280.6|88230.6|88260.3|88210.3|674
1607581500000|2020-12-10 06:25:00|88262.8|88212.8|88243.7|88193.7|88263|88213|88230.2|88180.2|834
1607581800000|2020-12-10 06:30:00|88243.4|88193.4|88258.3|88208.3|88275.7|88225.7|88241.2|88191.2|850
1607582100000|2020-12-10 06:35:00|88257.6|88207.6|88250.7|88200.7|88262.2|88212.2|88229.2|88179.2|724
1607582400000|2020-12-10 06:40:00|88250.8|88200.8|88378.1|88328.1|88381|88331|88249.5|88199.5|991
1607582700000|2020-12-10 06:45:00|88378.6|88328.6|88367|88317|88382.6|88332.6|88356.6|88306.6|809
1607583000000|2020-12-10 06:50:00|88366.9|88316.9|88377.8|88327.8|88385.9|88335.9|88366.3|88316.3|906
1607583300000|2020-12-10 06:55:00|88379.9|88329.9|88389.9|88339.9|88445.9|88395.9|88358.2|88262.4|1246
1607583600000|2020-12-10 07:00:00|88387.7|88337.7|88404.2|88379.2|88498.8|88457.2|88377|88288.9|1308
1607583900000|2020-12-10 07:05:00|88404.1|88379.1|88398.3|88373.3|88416.9|88391.9|88394.5|88364.4|781
1607584200000|2020-12-10 07:10:00|88399.2|88374.2|88323|88273|88399.2|88374.2|88303.6|88263.2|1130
1607584500000|2020-12-10 07:15:00|88322.9|88272.9|88266.6|88216.6|88324.4|88299.2|88247.5|88197.5|1105
1607584800000|2020-12-10 07:20:00|88266.7|88216.7|88295.5|88245.5|88315.7|88265.7|88251.2|88214.7|1028
1607585100000|2020-12-10 07:25:00|88296.6|88246.6|88354.5|88304.5|88364.9|88321.4|88263.6|88227.5|1205
1607585400000|2020-12-10 07:30:00|88354.4|88304.4|88329.9|88304.9|88391.5|88353.5|88328.5|88291|1307
1607585700000|2020-12-10 07:35:00|88328.7|88303.7|88325.7|88275.7|88355.8|88318.1|88310.2|88272|1353
1607586000000|2020-12-10 07:40:00|88325.2|88275.2|88371.5|88321.5|88380.8|88343.8|88306.6|88268.9|1105
1607586300000|2020-12-10 07:45:00|88371.1|88321.1|88368.2|88343.2|88385|88353.4|88328|88297.4|1167
1607586600000|2020-12-10 07:50:00|88369.1|88344.1|88363.1|88338.1|88388.1|88363.1|88345.2|88307.6|1183
1607586900000|2020-12-10 07:55:00|88364|88339|88468.6|88443.6|88519.4|88469.4|88344.6|88307.4|1412
1607587200000|2020-12-10 08:00:00|88469.3|88444.3|88398.8|88373.8|88503.9|88461.4|88390.8|88352.4|1561
1607587500000|2020-12-10 08:05:00|88398.6|88373.6|88361|88336|88411.2|88386.2|88349.3|88314.8|1274
1607587800000|2020-12-10 08:10:00|88361.2|88336.2|88329.3|88304.3|88367.1|88336.2|88309.6|88277.5|1376
1607588100000|2020-12-10 08:15:00|88330.5|88305.5|88353.4|88328.4|88367.3|88342.3|88325.7|88291.6|1290
1607588400000|2020-12-10 08:20:00|88355.8|88330.8|88263.6|88238.6|88364.5|88339.5|88263.6|88238.6|1361
1607588700000|2020-12-10 08:25:00|88265.6|88240.6|88353.1|88116.6|88424.1|88272.5|88204.8|88068.6|1637
1607589000000|2020-12-10 08:30:00|88362.6|88110.1|88090.2|88065.2|88392.5|88203.2|88086.6|88061.6|1724
1607589300000|2020-12-10 08:35:00|88091.2|88066.2|88175.8|88150.8|88200.2|88164.4|88079|88054|1336
1607589600000|2020-12-10 08:40:00|88175.5|88150.5|88244.1|88219.1|88261.2|88236.2|88171|88132.4|1182
1607589900000|2020-12-10 08:45:00|88244.3|88219.3|88243.9|88218.9|88284.3|88253|88239.4|88214.4|1247
1607590200000|2020-12-10 08:50:00|88244|88219|88255.5|88230.5|88283.4|88251.1|88222.8|88190.2|1328
1607590500000|2020-12-10 08:55:00|88254.3|88229.3|88298.9|88273.9|88318.5|88282.4|88228.3|88203.3|1397
1607590800000|2020-12-10 09:00:00|88299.7|88274.7|88357.9|88332.9|88386.3|88347.4|88298.1|88273.1|1584
1607591100000|2020-12-10 09:05:00|88357.6|88332.6|88392.7|88367.7|88404.8|88369.3|88331.7|88293.1|1453
1607591400000|2020-12-10 09:10:00|88392.1|88367.1|88376.9|88351.9|88404|88379|88367.9|88342.9|1176
1607591700000|2020-12-10 09:15:00|88376.7|88351.7|88312|88287|88379.8|88354.8|88309.3|88284.3|1230
1607592000000|2020-12-10 09:20:00|88312.4|88287.4|88292.1|88267.1|88326.4|88301.4|88282.2|88246.9|1286
1607592300000|2020-12-10 09:25:00|88292|88267|88213.6|88188.6|88295.1|88270.1|88188.3|88154.2|1374
1607592600000|2020-12-10 09:30:00|88214|88189|88212.6|88187.6|88230.5|88199|88130.3|88100.9|1533
1607592900000|2020-12-10 09:35:00|88214.9|88189.9|88262.3|88237.3|88275.3|88237.4|88153.1|88128.1|1548
1607593200000|2020-12-10 09:40:00|88262.4|88237.4|88244.7|88219.7|88267.5|88242.5|88240.6|88210.2|1282
1607593500000|2020-12-10 09:45:00|88244.2|88219.2|88210.5|88185.5|88246.1|88221.1|88199.4|88174.4|1248
1607593800000|2020-12-10 09:50:00|88209|88184|88171.6|88146.6|88218.4|88193.4|88163.5|88126.1|1256
1607594100000|2020-12-10 09:55:00|88171.5|88146.5|88190.3|88165.3|88212.1|88187.1|88153.7|88128.7|1262
1607594400000|2020-12-10 10:00:00|88191|88166|88194.4|88169.4|88224|88199|88184.4|88159.4|1122
1607594700000|2020-12-10 10:05:00|88194.5|88169.5|88208.9|88183.9|88212|88187|88191.8|88166.8|788
1607595000000|2020-12-10 10:10:00|88209.1|88184.1|88162.9|88137.9|88209.1|88184.1|88159.5|88134.5|1135
1607595300000|2020-12-10 10:15:00|88162.7|88137.7|88199.8|88174.8|88209.1|88184.1|88154.6|88129.6|1107
1607595600000|2020-12-10 10:20:00|88199.9|88174.9|88192.1|88167.1|88227.4|88202.4|88189.1|88164.1|1125
1607595900000|2020-12-10 10:25:00|88192|88167|88153.1|88128.1|88197.7|88172.7|88124.9|88099.9|1001
1607596200000|2020-12-10 10:30:00|88153.2|88128.2|88191.2|88166.2|88191.2|88166.2|88140|88111.1|1289
1607596500000|2020-12-10 10:35:00|88191.1|88166.1|88197.9|88172.9|88205|88180|88170.7|88145.7|1133
1607596800000|2020-12-10 10:40:00|88197.5|88172.5|88219.8|88194.8|88228|88203|88197.4|88172.4|948
1607597100000|2020-12-10 10:45:00|88219.9|88194.9|88183.3|88158.3|88231.9|88206.9|88179.1|88154.1|1027
1607597400000|2020-12-10 10:50:00|88182.7|88157.7|88139.7|88114.7|88184.2|88159.2|88138.9|88105.5|880
1607597700000|2020-12-10 10:55:00|88156.8|88131.8|88197.6|88172.6|88198.3|88173.3|88147.6|88122.6|1039
1607598000000|2020-12-10 11:00:00|88197.8|88172.8|88205.3|88180.3|88215.9|88190.9|88182.9|88157.9|1067
1607598300000|2020-12-10 11:05:00|88206.3|88181.3|88195.1|88170.1|88220.6|88195.6|88177.7|88152.7|961
1607598600000|2020-12-10 11:10:00|88194.8|88169.8|88175.4|88150.4|88195.2|88170.2|88153.6|88128.6|982
1607598900000|2020-12-10 11:15:00|88175.6|88150.6|88199|88174|88201.8|88176.8|88153.5|88128.5|1021
1607599200000|2020-12-10 11:20:00|88199.5|88174.5|88142.9|88117.9|88200.3|88175.3|88141.1|88116.1|1048
1607599500000|2020-12-10 11:25:00|88143|88118|88176.1|88151.1|88181.2|88156.2|88143|88118|982
1607599800000|2020-12-10 11:30:00|88175.1|88150.1|88210.4|88185.4|88221.9|88189.3|88148.4|88123.4|1078
1607600100000|2020-12-10 11:35:00|88210.3|88185.3|88259.7|88209.7|88262|88220.2|88202.6|88177.6|1090
1607600400000|2020-12-10 11:40:00|88260|88210|88300.9|88275.9|88311.7|88279.6|88244.9|88209|1195
1607600700000|2020-12-10 11:45:00|88300.1|88275.1|88278.3|88253.3|88301.8|88276.8|88251.2|88226.2|1137
1607601000000|2020-12-10 11:50:00|88273.5|88248.5|88276.1|88251.1|88299.6|88266.5|88263.1|88226|1194
1607601300000|2020-12-10 11:55:00|88275.7|88250.7|88272.9|88247.9|88303.9|88269.4|88254.3|88223.3|1234
1607601600000|2020-12-10 12:00:00|88274|88249|88286.2|88261.2|88304.2|88271.4|88263.9|88238.9|1433
1607601900000|2020-12-10 12:05:00|88286.9|88261.9|88385.7|88360.7|88385.8|88360.8|88280.6|88255.6|1265
1607602200000|2020-12-10 12:10:00|88385.8|88360.8|88357|88332|88397.7|88372.7|88347|88322|1372
1607602500000|2020-12-10 12:15:00|88357.9|88332.9|88418.1|88393.1|88428.9|88403.9|88352.3|88327.3|1198
1607602800000|2020-12-10 12:20:00|88418.9|88393.9|88432.7|88407.7|88454.6|88418|88397.8|88372.8|1442
1607603100000|2020-12-10 12:25:00|88432.9|88407.9|88415.4|88390.4|88440.2|88415.2|88393.7|88368.7|1193
1607603400000|2020-12-10 12:30:00|88415.3|88390.3|88418.8|88393.8|88466.2|88441.2|88410.3|88385.3|1326
1607603700000|2020-12-10 12:35:00|88418.7|88393.7|88450.3|88425.3|88451.4|88426.4|88418.4|88393.4|1135
1607604000000|2020-12-10 12:40:00|88447.3|88422.3|88463.2|88413.2|88483.1|88425.5|88427.7|88382.7|1188
1607604300000|2020-12-10 12:45:00|88460.6|88410.6|88366.1|88316.1|88503.3|88425.6|88251.9|88201.9|2249
1607604600000|2020-12-10 12:50:00|88364.1|88314.1|88370.5|88320.5|88506.3|88456.3|88356.6|88306.6|2050
1607604900000|2020-12-10 12:55:00|88373.6|88323.6|88309.6|88284.6|88373.6|88323.6|88275.5|88237.9|1868
1607605200000|2020-12-10 13:00:00|88309.5|88284.5|88268.6|88218.6|88330.5|88288.6|88266.5|88216.5|1564
1607605500000|2020-12-10 13:05:00|88269|88219|88274.5|88249.5|88296.9|88258.3|88218.5|88171.1|1608
1607605800000|2020-12-10 13:10:00|88287.5|88237.5|88348.6|88298.6|88362|88312|88265.8|88223.9|1539
1607606100000|2020-12-10 13:15:00|88352.5|88302.5|88391.9|88341.9|88440.4|88391.8|88338.9|88288.9|1641
1607606400000|2020-12-10 13:20:00|88392.7|88342.7|88386.6|88336.6|88419.1|88369.1|88360.2|88310.2|1532
1607606700000|2020-12-10 13:25:00|88387|88337|88362.1|88312.1|88390.6|88340.6|88314.6|88266|1514
1607607000000|2020-12-10 13:30:00|88360.2|88310.2|88313.1|88263.1|88397|88330.9|88227.4|88202.4|1845
1607607300000|2020-12-10 13:35:00|88313.7|88263.7|88238|88213|88336|88294.3|88221.5|88188.1|1788
1607607600000|2020-12-10 13:40:00|88253.1|88203.1|88201.9|88176.9|88258.5|88220.7|88156.1|88123.9|1974
1607607900000|2020-12-10 13:45:00|88200.9|88175.9|88221.3|88196.3|88314.5|88280.7|88173.5|88148.5|1747
1607608200000|2020-12-10 13:50:00|88221.2|88196.2|88351.8|88301.8|88355.4|88318.7|88200.7|88162.1|1705
1607608500000|2020-12-10 13:55:00|88351.7|88301.7|88297.1|88272.1|88374.2|88349.2|88260.7|88232.1|1976
1607608800000|2020-12-10 14:00:00|88296.3|88271.3|88369|88344|88382.8|88357.8|88248.4|88223.4|1987
1607609100000|2020-12-10 14:05:00|88368.4|88343.4|88428.3|88403.3|88444.4|88414.5|88339.5|88314.5|1929
1607609400000|2020-12-10 14:10:00|88426.8|88401.8|88392.3|88367.3|88496.5|88471.5|88349.4|88324.4|2012
1607609700000|2020-12-10 14:15:00|88392.7|88367.7|88370.9|88345.9|88424.8|88399.8|88350.3|88320.6|1855
1607610000000|2020-12-10 14:20:00|88371|88346|88424.8|88399.8|88436.7|88411.7|88366.1|88341.1|1758
1607610300000|2020-12-10 14:25:00|88426.1|88401.1|88449|88424|88490.7|88465.7|88426.1|88401.1|1695
1607610600000|2020-12-10 14:30:00|88448.3|88423.3|88421.4|88396.4|88452.8|88425.6|88353.9|88316.3|2046
1607610900000|2020-12-10 14:35:00|88422.9|88397.9|88236.8|88211.8|88422.9|88397.9|88216.8|88191.8|1885
1607611200000|2020-12-10 14:40:00|88237.1|88212.1|88142|88117|88274.1|88234.1|88110.1|88070.4|2118
1607611500000|2020-12-10 14:45:00|88140.9|88115.9|88081.9|88056.9|88140.9|88115.9|88059.1|88034.1|2059
1607611800000|2020-12-10 14:50:00|88081.8|88056.8|87960.6|87935.6|88083.3|88058.3|87948|87923|2009
1607612100000|2020-12-10 14:55:00|87961.6|87936.6|87762.4|87737.4|87962.5|87937.5|87749.6|87722.7|2072
1607612400000|2020-12-10 15:00:00|87762.3|87737.3|87646.5|87621.5|87766.7|87741.7|87644.8|87619.8|2008
1607612700000|2020-12-10 15:05:00|87645.8|87620.8|87608.6|87583.6|87655.3|87630.3|87550.9|87513.2|1926
1607613000000|2020-12-10 15:10:00|87608.3|87583.3|87716.1|87691.1|87731|87698|87595.5|87561.1|1806
1607613300000|2020-12-10 15:15:00|87716.7|87691.7|87707.1|87682.1|87774.6|87735.3|87705.1|87680.1|1814
1607613600000|2020-12-10 15:20:00|87706.9|87681.9|87717.4|87692.4|87742.5|87717.5|87616.7|87591.7|1868
1607613900000|2020-12-10 15:25:00|87717.8|87692.8|87711.6|87686.6|87759.2|87734.2|87697.9|87661.6|1845
1607614200000|2020-12-10 15:30:00|87712.9|87687.9|87763.8|87738.8|87798.9|87773.9|87688.8|87663.8|1908
1607614500000|2020-12-10 15:35:00|87764.1|87739.1|87603.7|87578.7|87778.2|87753.2|87593.9|87568.9|1851
1607614800000|2020-12-10 15:40:00|87603.6|87578.6|87586.6|87561.6|87647.3|87615|87571.1|87546.1|1750
1607615100000|2020-12-10 15:45:00|87586.1|87561.1|87647.8|87622.8|87666.6|87641.6|87524.7|87498.8|1921
1607615400000|2020-12-10 15:50:00|87651|87626|87506.5|87481.5|87651|87626|87480.1|87441|1858
1607615700000|2020-12-10 15:55:00|87506.4|87481.4|87605.4|87580.4|87655.7|87630.7|87491|87466|1969
1607616000000|2020-12-10 16:00:00|87606.6|87581.6|87591.9|87566.9|87643.1|87615.1|87549.9|87524.9|2004
1607616300000|2020-12-10 16:05:00|87591.1|87566.1|87721.6|87696.6|87736.6|87703.9|87583.9|87558.9|1805
1607616600000|2020-12-10 16:10:00|87721.3|87696.3|87734.6|87709.6|87741.7|87716.7|87701.4|87676.4|1565
1607616900000|2020-12-10 16:15:00|87734|87709|87732|87707|87755.4|87730.4|87706.8|87681.8|1598
1607617200000|2020-12-10 16:20:00|87732.6|87707.6|87698.2|87673.2|87738.9|87713.9|87681|87656|1472
1607617500000|2020-12-10 16:25:00|87698.3|87673.3|87679.4|87629.4|87698.3|87673.3|87626.7|87601.7|1369
1607617800000|2020-12-10 16:30:00|87678.3|87628.3|87708|87683|87723.2|87691.8|87659.3|87625.4|1359
1607618100000|2020-12-10 16:35:00|87708.1|87683.1|87745.1|87720.1|87759.3|87734.3|87703.3|87678.3|1400
1607618400000|2020-12-10 16:40:00|87745|87720|87716.5|87691.5|87756|87731|87712|87687|1260
1607618700000|2020-12-10 16:45:00|87717.1|87692.1|87697.2|87672.2|87725.1|87700.1|87688.3|87663.3|1413
1607619000000|2020-12-10 16:50:00|87697.9|87672.9|87807.5|87782.5|87808|87783|87692.9|87667.9|1452
1607619300000|2020-12-10 16:55:00|87808|87783|87777.1|87752.1|87839|87814|87762.7|87737.7|1670
1607619600000|2020-12-10 17:00:00|87776.2|87751.2|87752.7|87727.7|87776.8|87751.8|87743.9|87718.9|1314
1607619900000|2020-12-10 17:05:00|87752.9|87727.9|87753.7|87728.7|87758.8|87729.5|87735.1|87701|1063
1607620200000|2020-12-10 17:10:00|87753.6|87728.6|87681.6|87656.6|87753.6|87728.6|87669.5|87625.6|1165
1607620500000|2020-12-10 17:15:00|87681.1|87656.1|87705.1|87680.1|87718.1|87683.3|87670.6|87635.4|1203
1607620800000|2020-12-10 17:20:00|87704|87679|87723.4|87673.4|87726.6|87689.1|87700.3|87654.7|1124
1607621100000|2020-12-10 17:25:00|87723.8|87673.8|87708.4|87658.4|87725.2|87687|87692.2|87658.4|915
1607621400000|2020-12-10 17:30:00|87709.7|87659.7|87708.9|87683.9|87721.7|87695.4|87691.8|87655.1|1104
1607621700000|2020-12-10 17:35:00|87709.3|87684.3|87690.7|87665.7|87727.1|87690.6|87689.9|87652.8|995
1607622000000|2020-12-10 17:40:00|87689.6|87664.6|87708.3|87683.3|87735.4|87690.9|87685.1|87643.6|1322
1607622300000|2020-12-10 17:45:00|87707.6|87682.6|87744.6|87694.6|87745.2|87695.2|87693.8|87654.1|1282
1607622600000|2020-12-10 17:50:00|87745.5|87695.5|87779.1|87729.1|87781.9|87731.9|87744.5|87694.5|1238
1607622900000|2020-12-10 17:55:00|87778.8|87728.8|87755.7|87730.7|87794.8|87758.8|87737.9|87699.9|1604
1607623200000|2020-12-10 18:00:00|87756.9|87731.9|87837.2|87787.2|87840.8|87790.8|87756.9|87716.4|1730
1607623500000|2020-12-10 18:05:00|87837.5|87787.5|87825.8|87775.8|87847.8|87798.1|87799.2|87752.1|1409
1607623800000|2020-12-10 18:10:00|87826.4|87776.4|87748.1|87698.1|87842|87804.5|87747.4|87697.4|1119
1607624100000|2020-12-10 18:15:00|87748.8|87698.8|87752.8|87702.8|87771.6|87721.6|87734|87684|860
1607624400000|2020-12-10 18:20:00|87753.3|87703.3|87767.5|87717.5|87773.8|87723.8|87719.1|87669.1|1096
1607624700000|2020-12-10 18:25:00|87767.6|87717.6|87768.1|87718.1|87778.9|87728.9|87742.5|87692.5|1057
1607625000000|2020-12-10 18:30:00|87767.5|87717.5|87738|87713|87774.2|87724.4|87738|87696.8|988
1607625300000|2020-12-10 18:35:00|87738.1|87713.1|87793.2|87743.2|87820.6|87770.6|87737.6|87709.4|1284
1607625600000|2020-12-10 18:40:00|87794.4|87744.4|87797.4|87747.4|87820.3|87779.5|87786.2|87736.2|1046
1607625900000|2020-12-10 18:45:00|87797.1|87747.1|87800.7|87750.7|87808.2|87758.2|87764.2|87714.2|1123
1607626200000|2020-12-10 18:50:00|87802.6|87752.6|87804.1|87754.1|87818.5|87768.5|87796.7|87746.7|900
1607626500000|2020-12-10 18:55:00|87803.6|87753.6|87772.5|87722.5|87811.4|87761.4|87769.2|87719.2|1097
1607626800000|2020-12-10 19:00:00|87770.8|87720.8|87830.5|87780.5|87834.6|87784.6|87764|87714|1106
1607627100000|2020-12-10 19:05:00|87830.1|87780.1|87838.9|87788.9|87849.5|87799.5|87827.3|87777.3|796
1607627400000|2020-12-10 19:10:00|87838.3|87788.3|87886|87836|87907.3|87857.3|87835.9|87785.9|972
1607627700000|2020-12-10 19:15:00|87885.8|87835.8|87900.3|87850.3|87924.6|87874.6|87885.8|87835.8|939
1607628000000|2020-12-10 19:20:00|87902|87852|87888.9|87838.9|87905.7|87855.7|87886.4|87836.4|829
1607628300000|2020-12-10 19:25:00|87890|87840|87880.5|87830.5|87902|87852|87877.7|87827.7|930
1607628600000|2020-12-10 19:30:00|87881|87831|87816.1|87766.1|87887.7|87837.7|87811.9|87765.1|940
1607628900000|2020-12-10 19:35:00|87816.8|87766.8|87751.3|87701.3|87817.8|87767.8|87748.2|87698.2|973
1607629200000|2020-12-10 19:40:00|87751.1|87701.1|87768.1|87718.1|87770.6|87720.6|87746.1|87696.1|820
1607629500000|2020-12-10 19:45:00|87767.7|87717.7|87749.3|87699.3|87773.7|87723.7|87746.9|87696.9|815
1607629800000|2020-12-10 19:50:00|87749.5|87699.5|87764.6|87714.6|87765.2|87715.2|87744.4|87694.4|775
1607630100000|2020-12-10 19:55:00|87764.5|87714.5|87808.6|87758.6|87822.6|87772.6|87758.5|87708.5|1220
1607630400000|2020-12-10 20:00:00|87808.5|87758.5|87799.5|87749.5|87817|87767|87796.9|87746.9|889
1607630700000|2020-12-10 20:05:00|87799.3|87749.3|87802.6|87752.6|87803.2|87753.2|87787.1|87737.1|724
1607631000000|2020-12-10 20:10:00|87803|87753|87715.5|87665.5|87803.2|87753.2|87713.3|87663.3|999
1607631300000|2020-12-10 20:15:00|87716.1|87666.1|87699.8|87649.8|87716.1|87666.1|87680.3|87630.3|965
1607631600000|2020-12-10 20:20:00|87699.9|87649.9|87680|87630|87706.6|87656.6|87678.1|87628.1|841
1607631900000|2020-12-10 20:25:00|87679.3|87629.3|87707.6|87657.6|87730.2|87680.2|87674.4|87624.4|888
1607632200000|2020-12-10 20:30:00|87707.9|87657.9|87719.9|87669.9|87728|87684|87706.4|87656.4|828
1607632500000|2020-12-10 20:35:00|87721.4|87671.4|87720.4|87670.4|87722|87684.8|87702.6|87658.3|845
1607632800000|2020-12-10 20:40:00|87720.6|87670.6|87711.3|87661.3|87720.6|87670.6|87694.1|87644.1|973
1607633100000|2020-12-10 20:45:00|87710.7|87660.7|87706.1|87656.1|87718.8|87668.8|87696.3|87646.3|790
1607633400000|2020-12-10 20:50:00|87706.2|87656.2|87697.5|87647.5|87714.1|87670.9|87692.2|87642.2|924
1607633700000|2020-12-10 20:55:00|87697.8|87647.8|87746.8|87696.8|87758.6|87708.6|87693.7|87643.7|1226
1607634000000|2020-12-10 21:00:00|87747.6|87697.6|87821.8|87771.8|87838.9|87788.9|87744.8|87694.8|1220
1607634300000|2020-12-10 21:05:00|87822.4|87772.4|87824.3|87774.3|87827.7|87777.7|87801.3|87752.3|1016
1607634600000|2020-12-10 21:10:00|87825.6|87775.6|87800.8|87750.8|87831.5|87781.5|87786.2|87736.2|963
1607634900000|2020-12-10 21:15:00|87799.6|87749.6|87804.5|87754.5|87814.1|87764.1|87795.2|87745.2|609
1607635200000|2020-12-10 21:20:00|87804.3|87754.3|87795.8|87745.8|87804.7|87754.7|87785.8|87735.8|665
1607635500000|2020-12-10 21:25:00|87796.9|87746.9|87792.7|87742.7|87799|87749|87787.9|87737.9|586
1607635800000|2020-12-10 21:30:00|87791.4|87741.4|87789.8|87739.8|87815.5|87765.5|87785.4|87735.4|846
1607636100000|2020-12-10 21:35:00|87785.4|87735.4|87781.9|87731.9|87792.7|87742.7|87775.9|87725.9|427
1607636400000|2020-12-10 21:40:00|87781.7|87731.7|87765.8|87715.8|87790.6|87740.6|87765.5|87715.5|559
1607636700000|2020-12-10 21:45:00|87767|87717|87781.7|87731.7|87794|87744|87766|87716|696
1607637000000|2020-12-10 21:50:00|87782.7|87732.7|87782.8|87732.8|87790.9|87740.9|87764.9|87714.9|1189
1607637300000|2020-12-10 21:55:00|87783|87733|87800.5|87750.5|87802.7|87752.7|87768.6|87718.6|646
1607637600000|2020-12-10 22:00:00|87799.7|87749.7|87794.3|87744.3|87811.7|87761.7|87788.2|87738.2|56
1607637900000|2020-12-10 22:05:00|87844|87718.5|87841.4|87658.8|87860.8|87760.8|87790.2|87658.8|110
1607638200000|2020-12-10 22:10:00|87837|87696.5|87826.7|87699.9|87851.9|87755.7|87786|87656.9|109
1607638500000|2020-12-10 22:15:00|87789|87739|87842.3|87650|87857|87756.9|87780.4|87650|112
1607638800000|2020-12-10 22:20:00|87824.4|87696.5|87803.9|87753.9|87868.4|87754.9|87785.1|87650.2|72
1607639100000|2020-12-10 22:25:00|87827|87689.7|87832.5|87696.7|87875.5|87756.6|87788.8|87650.7|176
1607639400000|2020-12-10 22:30:00|87831.6|87698.4|87788.3|87738.3|87846.5|87755.3|87783.8|87651.4|215
1607639700000|2020-12-10 22:35:00|87824.3|87695.6|87836.3|87691.2|87842.8|87755.8|87781.3|87679.2|172
1607640000000|2020-12-10 22:40:00|87832.1|87685.9|87787.6|87650.4|87867.4|87741.5|87755.2|87544.9|251
1607640300000|2020-12-10 22:45:00|87763.8|87713.8|87802.5|87653.7|87822.6|87720|87763.8|87612|259
1607640600000|2020-12-10 22:50:00|87804.2|87660.8|87773.8|87629.9|87811.5|87685.6|87700.1|87605.2|368
1607640900000|2020-12-10 22:55:00|87767.9|87633|87714.9|87664.9|87778.3|87678.5|87697.9|87597.9|417
1607641200000|2020-12-10 23:00:00|87714.1|87664.1|87732|87580.9|87758.5|87676.9|87681|87445.8|933
1607641500000|2020-12-10 23:05:00|87734.2|87600.1|87713.1|87663.1|87755|87705|87683.6|87581.6|940
1607641800000|2020-12-10 23:10:00|87713.5|87663.5|87710.6|87660.6|87730.4|87680.4|87702.5|87652.5|1005
1607642100000|2020-12-10 23:15:00|87709.4|87659.4|87699.4|87649.4|87725.6|87675.6|87697.7|87647.7|1089
1607642400000|2020-12-10 23:20:00|87699.7|87649.7|87698.8|87648.8|87713.5|87663.5|87688.2|87638.2|845
1607642700000|2020-12-10 23:25:00|87699.3|87649.3|87694.6|87644.6|87727.4|87669.6|87683.4|87600.2|896
1607643000000|2020-12-10 23:30:00|87694.9|87644.9|87701|87651|87755.2|87667.8|87679.2|87605.4|1037
1607643300000|2020-12-10 23:35:00|87701.1|87651.1|87694.4|87644.4|87754.3|87669.7|87679.7|87617.9|841
1607643600000|2020-12-10 23:40:00|87694.7|87644.7|87712.7|87662.7|87722.6|87672.6|87690.8|87640.8|1013
1607643900000|2020-12-10 23:45:00|87712.6|87662.6|87706|87656|87724.5|87674.5|87698.5|87648.5|1063
1607644200000|2020-12-10 23:50:00|87704.3|87654.3|87689.1|87639.1|87716.7|87666.7|87689.1|87639.1|1146
1607644500000|2020-12-10 23:55:00|87689|87639|87703.5|87653.5|87722.6|87672.6|87687|87637|1209
1607644800000|2020-12-11 00:00:00|87703.4|87653.4|87663.3|87613.3|87721.2|87671.2|87663.3|87613.3|1170
1607645100000|2020-12-11 00:05:00|87662.3|87612.3|87707.5|87657.5|87715.7|87665.7|87637.5|87587.5|1097
1607645400000|2020-12-11 00:10:00|87707.4|87657.4|87695|87645|87712.8|87662.8|87686.6|87636.6|963
1607645700000|2020-12-11 00:15:00|87696.2|87646.2|87706|87656|87711.1|87661.1|87690|87640|677
1607646000000|2020-12-11 00:20:00|87706.1|87656.1|87712.8|87662.8|87714.9|87664.9|87699.4|87649.4|564
1607646300000|2020-12-11 00:25:00|87714|87664|87716.8|87666.8|87719.1|87669.1|87710.9|87660.9|645
1607646600000|2020-12-11 00:30:00|87716.7|87666.7|87724.5|87674.5|87730.3|87680.3|87713.6|87663.6|612
1607646900000|2020-12-11 00:35:00|87723.6|87673.6|87721.8|87671.8|87726.2|87676.2|87718.4|87668.4|547
1607647200000|2020-12-11 00:40:00|87722.5|87672.5|87717.8|87667.8|87729.2|87679.2|87713.7|87663.7|810
1607647500000|2020-12-11 00:45:00|87717.4|87667.4|87732.3|87682.3|87732.6|87682.6|87711.3|87661.3|844
1607647800000|2020-12-11 00:50:00|87732.4|87682.4|87725.7|87675.7|87733.9|87683.9|87720.7|87670.7|674
1607648100000|2020-12-11 00:55:00|87726.2|87676.2|87736.1|87686.1|87747|87697|87705.6|87655.6|1142
1607648400000|2020-12-11 01:00:00|87735.3|87685.3|87696.2|87646.2|87748.5|87698.5|87692.2|87642.2|1528
1607648700000|2020-12-11 01:05:00|87695.9|87645.9|87668|87618|87710.5|87660.5|87657.6|87607.6|1271
1607649000000|2020-12-11 01:10:00|87668.2|87618.2|87679.6|87629.6|87712.7|87662.7|87666.4|87616.4|1026
1607649300000|2020-12-11 01:15:00|87679.3|87629.3|87659|87609|87694.5|87644.5|87659|87609|1036
1607649600000|2020-12-11 01:20:00|87660.1|87610.1|87619.5|87569.5|87669.8|87619.8|87596.6|87546.6|1290
1607649900000|2020-12-11 01:25:00|87618.2|87568.2|87643.7|87593.7|87649.4|87599.4|87617.6|87567.6|954
1607650200000|2020-12-11 01:30:00|87644.1|87594.1|87646.8|87596.8|87673|87623|87596.3|87546.3|1402
1607650500000|2020-12-11 01:35:00|87645.6|87595.6|87652.1|87602.1|87653.8|87603.8|87573.2|87523.2|1293
1607650800000|2020-12-11 01:40:00|87652.8|87602.8|87615.8|87565.8|87654|87604|87589.3|87539.3|1474
1607651100000|2020-12-11 01:45:00|87616.1|87566.1|87602.3|87552.3|87627.5|87577.5|87593.8|87543.8|923
1607651400000|2020-12-11 01:50:00|87602|87552|87568.5|87518.5|87602.3|87552.3|87552.3|87502.3|908
1607651700000|2020-12-11 01:55:00|87571|87521|87587|87537|87596.6|87546.6|87545.6|87495.6|1177
1607652000000|2020-12-11 02:00:00|87586.9|87536.9|87613.1|87563.1|87621.4|87574.9|87583.5|87536.7|1106
1607652300000|2020-12-11 02:05:00|87611.6|87561.6|87614.6|87564.6|87633.1|87594.2|87611.3|87561.3|975
1607652600000|2020-12-11 02:10:00|87614.7|87564.7|87616.6|87566.6|87625.8|87581.3|87599.4|87561.4|706
1607652900000|2020-12-11 02:15:00|87616.1|87566.1|87623.3|87573.3|87625|87587|87601.5|87564.4|582
1607653200000|2020-12-11 02:20:00|87623.4|87573.4|87594.8|87569.8|87625.9|87588.7|87594.6|87555.9|568
1607653500000|2020-12-11 02:25:00|87595.6|87570.6|87601.2|87551.2|87609.1|87570.6|87587.1|87548.5|526
1607653800000|2020-12-11 02:30:00|87601.1|87551.1|87555.4|87505.4|87627.5|87577.5|87552.1|87502.1|877
1607654100000|2020-12-11 02:35:00|87555.2|87505.2|87601.9|87551.9|87605|87555|87555.2|87505.2|849
1607654400000|2020-12-11 02:40:00|87602|87552|87617.5|87567.5|87626.7|87576.7|87596.7|87546.7|1055
1607654700000|2020-12-11 02:45:00|87617.2|87567.2|87615.9|87565.9|87623.4|87573.4|87555.9|87505.9|1382
1607655000000|2020-12-11 02:50:00|87614.9|87564.9|87590.3|87540.3|87622.6|87572.6|87588.6|87538.6|998
1607655300000|2020-12-11 02:55:00|87590.4|87540.4|87576.6|87526.6|87597.1|87547.1|87554.4|87504.4|1321
1607655600000|2020-12-11 03:00:00|87575.8|87525.8|87551.5|87501.5|87592|87542|87506.9|87456.9|1624
1607655900000|2020-12-11 03:05:00|87550.9|87500.9|87578.4|87528.4|87605.1|87555.1|87541.6|87491.6|1709
1607656200000|2020-12-11 03:10:00|87579.4|87529.4|87597.3|87547.3|87608.3|87558.3|87575.2|87525.2|1603
1607656500000|2020-12-11 03:15:00|87596|87546|87635.3|87585.3|87650.2|87600.2|87590.8|87540.8|1043
1607656800000|2020-12-11 03:20:00|87635.6|87585.6|87621.8|87571.8|87642.5|87592.5|87619.2|87569.2|825
1607657100000|2020-12-11 03:25:00|87621.9|87571.9|87528.4|87478.4|87622.7|87572.7|87519.5|87469.5|1054
1607657400000|2020-12-11 03:30:00|87528.9|87478.9|87577|87527|87584.8|87534.8|87528.9|87478.9|971
1607657700000|2020-12-11 03:35:00|87578.9|87528.9|87575.2|87525.2|87600.3|87550.3|87560.1|87510.1|828
1607658000000|2020-12-11 03:40:00|87573.2|87523.2|87525.8|87475.8|87573.2|87523.2|87525.5|87475.5|1067
1607658300000|2020-12-11 03:45:00|87526.1|87476.1|87555.2|87505.2|87560.7|87518.4|87517.4|87475.4|923
1607658600000|2020-12-11 03:50:00|87554.8|87504.8|87558.9|87508.9|87561.3|87521.4|87536.4|87498.2|612
1607658900000|2020-12-11 03:55:00|87560.4|87510.4|87549.1|87499.1|87564|87524.5|87543.8|87494|788
1607659200000|2020-12-11 04:00:00|87549.5|87499.5|87531.2|87481.2|87552.5|87502.5|87527.7|87477.7|674
1607659500000|2020-12-11 04:05:00|87531.5|87481.5|87527.8|87477.8|87538.5|87488.5|87524.2|87474.2|535
1607659800000|2020-12-11 04:10:00|87527.3|87477.3|87541.6|87491.6|87544.9|87494.9|87523.2|87473.2|731
1607660100000|2020-12-11 04:15:00|87542.1|87492.1|87534.4|87484.4|87548.4|87498.4|87531.9|87481.9|865
1607660400000|2020-12-11 04:20:00|87534.1|87484.1|87529.8|87479.8|87538.7|87488.7|87517.5|87467.5|741
1607660700000|2020-12-11 04:25:00|87530.2|87480.2|87532.9|87482.9|87539.2|87489.2|87520.5|87470.5|459
1607661000000|2020-12-11 04:30:00|87535.6|87485.6|87525.1|87475.1|87539.9|87489.9|87505.8|87455.8|798
1607661300000|2020-12-11 04:35:00|87524.6|87474.6|87523.2|87473.2|87529.5|87479.5|87516.7|87466.7|460
1607661600000|2020-12-11 04:40:00|87524.7|87474.7|87534.7|87484.7|87546.3|87496.3|87519.7|87469.7|683
1607661900000|2020-12-11 04:45:00|87538.6|87488.6|87543|87493|87546.7|87496.7|87536.1|87486.1|515
1607662200000|2020-12-11 04:50:00|87542.8|87492.8|87548|87498|87558.3|87508.3|87532.4|87482.4|960
1607662500000|2020-12-11 04:55:00|87549.6|87499.6|87568.4|87518.4|87573|87523|87544|87494|1068
1607662800000|2020-12-11 05:00:00|87569|87519|87560.8|87510.8|87582.4|87532.4|87550.7|87500.7|1110
1607663100000|2020-12-11 05:05:00|87561.6|87511.6|87570.9|87520.9|87571.8|87521.8|87544.3|87494.3|930
1607663400000|2020-12-11 05:10:00|87570.6|87520.6|87577.5|87527.5|87585.7|87535.7|87568|87518|955
1607663700000|2020-12-11 05:15:00|87575.9|87525.9|87572.3|87522.3|87594.5|87544.5|87564.1|87514.1|956
1607664000000|2020-12-11 05:20:00|87575.7|87525.7|87588.3|87538.3|87589.3|87539.3|87571.9|87521.9|593
1607664300000|2020-12-11 05:25:00|87585.4|87535.4|87588.3|87538.3|87595.3|87545.3|87581.2|87531.2|754
1607664600000|2020-12-11 05:30:00|87589.1|87539.1|87587.4|87537.4|87594.7|87544.7|87581.1|87531.1|641
1607664900000|2020-12-11 05:35:00|87588.2|87538.2|87584.2|87534.2|87590.4|87550.1|87567|87531.2|699
1607665200000|2020-12-11 05:40:00|87587.3|87537.3|87582.1|87532.1|87594.1|87549.7|87570.8|87529.3|703
1607665500000|2020-12-11 05:45:00|87582.2|87532.2|87573.8|87523.8|87588.2|87544.4|87566.5|87516.5|917
1607665800000|2020-12-11 05:50:00|87573.6|87523.6|87556.9|87506.9|87577.2|87527.2|87554.8|87504.8|879
1607666100000|2020-12-11 05:55:00|87556.4|87506.4|87586.6|87536.6|87687.5|87637.5|87555.5|87505.5|990
1607666400000|2020-12-11 06:00:00|87586.5|87536.5|87621.7|87571.7|87650.7|87600.7|87577.3|87527.3|864
1607666700000|2020-12-11 06:05:00|87621.8|87571.8|87628.4|87578.4|87632.6|87582.6|87615.1|87565.1|803
1607667000000|2020-12-11 06:10:00|87630.6|87580.6|87617.5|87567.5|87636.9|87586.9|87567|87517|1284
1607667300000|2020-12-11 06:15:00|87619.1|87569.1|87595.1|87545.1|87639|87589|87589.2|87539.2|1867
1607667600000|2020-12-11 06:20:00|87595|87545|87550.5|87500.5|87599|87549|87549.9|87499.9|1555
1607667900000|2020-12-11 06:25:00|87550.7|87500.7|87558.3|87508.3|87586.7|87536.7|87549.9|87499.9|1131
1607668200000|2020-12-11 06:30:00|87558.2|87508.2|87557.2|87507.2|87566.4|87516.4|87550|87500|886
1607668500000|2020-12-11 06:35:00|87556.4|87506.4|87594.1|87544.1|87607.3|87557.3|87506.5|87456.5|1643
1607668800000|2020-12-11 06:40:00|87593.8|87543.8|87595.9|87545.9|87608|87558|87572.1|87522.1|1426
1607669100000|2020-12-11 06:45:00|87595.8|87545.8|87585.5|87535.5|87598.5|87548.5|87580.4|87530.4|1202
1607669400000|2020-12-11 06:50:00|87584|87534|87609.8|87559.8|87610.9|87560.9|87576.9|87526.9|1131
1607669700000|2020-12-11 06:55:00|87610|87560|87593.6|87543.6|87618.4|87568.4|87494.9|87444.9|1283
1607670000000|2020-12-11 07:00:00|87594.2|87544.2|87552.2|87502.2|87596.3|87546.3|87537.4|87487.4|1620
1607670300000|2020-12-11 07:05:00|87552.3|87502.3|87530.2|87480.2|87560.3|87510.3|87492.8|87442.8|1200
1607670600000|2020-12-11 07:10:00|87530|87480|87485|87435|87531.3|87481.3|87482.7|87435|1072
1607670900000|2020-12-11 07:15:00|87485.6|87435.6|87496.5|87446.5|87510.3|87466.4|87478.4|87435.1|1115
1607671200000|2020-12-11 07:20:00|87496.8|87446.8|87521|87471|87525.1|87484.9|87496.8|87446.8|987
1607671500000|2020-12-11 07:25:00|87519.8|87469.8|87510.1|87485.1|87529.7|87493.6|87507.6|87462.9|1006
1607671800000|2020-12-11 07:30:00|87508.9|87483.9|87532|87482|87586.7|87545.2|87487.7|87450.6|1528
1607672100000|2020-12-11 07:35:00|87532.6|87482.6|87538.4|87488.4|87559.1|87509.1|87496.4|87446.4|1543
1607672400000|2020-12-11 07:40:00|87537.7|87487.7|87659.8|87609.8|87661.5|87611.5|87535.2|87487.1|1580
1607672700000|2020-12-11 07:45:00|87660.9|87610.9|87717.1|87667.1|87731.9|87681.9|87652.1|87602.1|1450
1607673000000|2020-12-11 07:50:00|87717.6|87667.6|87731|87706|87743.1|87709.3|87692.1|87644.8|1497
1607673300000|2020-12-11 07:55:00|87730.7|87705.7|87767.9|87742.9|87796.8|87746.8|87720.4|87679.9|1523
1607673600000|2020-12-11 08:00:00|87768.1|87743.1|87656.5|87631.5|87789.1|87750.9|87636|87598.3|1910
1607673900000|2020-12-11 08:05:00|87654.8|87629.8|87646.5|87596.5|87733.6|87683.6|87634.6|87584.6|2012
1607674200000|2020-12-11 08:10:00|87647|87597|87722|87672|87729.5|87685.4|87622.4|87572.4|1842
1607674500000|2020-12-11 08:15:00|87723.2|87673.2|87869.7|87819.7|87871.8|87821.8|87721.8|87671.8|1913
1607674800000|2020-12-11 08:20:00|87869.5|87819.5|87919.9|87869.9|87941.3|87891.3|87828|87790.7|1864
1607675100000|2020-12-11 08:25:00|87920.2|87870.2|87938.3|87888.3|87973.2|87924.1|87890.8|87850|1953
1607675400000|2020-12-11 08:30:00|87937.7|87887.7|87984.6|87934.6|88011.8|87961.8|87886.4|87840.3|1828
1607675700000|2020-12-11 08:35:00|87984.7|87934.7|88061.1|88011.1|88061.5|88022.8|87956|87926.9|1803
1607676000000|2020-12-11 08:40:00|88060.6|88010.6|88014.3|87964.3|88122.2|88072.2|88006.1|87956.1|1723
1607676300000|2020-12-11 08:45:00|88013.3|87963.3|88153.7|88103.7|88158.4|88108.4|88011|87963.3|1758
1607676600000|2020-12-11 08:50:00|88154.9|88104.9|88317|88267|88348.5|88298.5|88126.1|88086.8|1922
1607676900000|2020-12-11 08:55:00|88319.4|88269.4|88241.3|88191.3|88348.5|88298.5|88223.3|88173.3|1592
1607677200000|2020-12-11 09:00:00|88241.5|88191.5|88115.9|88065.9|88242.8|88192.8|88079|88034.3|1828
1607677500000|2020-12-11 09:05:00|88117.5|88067.5|88256.6|88206.6|88260.2|88210.2|88116|88066|1722
1607677800000|2020-12-11 09:10:00|88256.5|88206.5|88137.8|88112.8|88256.7|88206.7|88116.1|88072|1600
1607678100000|2020-12-11 09:15:00|88137.9|88112.9|88039.6|87989.6|88139.6|88114.6|88020.7|87976.5|1692
1607678400000|2020-12-11 09:20:00|88038.9|87988.9|88128.5|88078.5|88143.5|88093.5|88029.5|87988.9|1454
1607678700000|2020-12-11 09:25:00|88128.8|88078.8|88124.7|88074.7|88174.6|88136.5|88104.3|88063.2|1414
1607679000000|2020-12-11 09:30:00|88124.1|88074.1|88194.8|88144.8|88196.5|88146.5|88092.2|88053.5|1556
1607679300000|2020-12-11 09:35:00|88193.6|88143.6|88122.6|88072.6|88195.7|88152.1|88074.1|88024.1|1464
1607679600000|2020-12-11 09:40:00|88123|88073|88152.9|88102.9|88182.1|88132.1|88105.2|88055.2|1730
1607679900000|2020-12-11 09:45:00|88154.3|88104.3|88205.2|88180.2|88246.6|88209.6|88136.5|88086.5|1615
1607680200000|2020-12-11 09:50:00|88205.4|88180.4|88267|88242|88295.2|88254.9|88201.8|88158.8|1690
1607680500000|2020-12-11 09:55:00|88265.6|88240.6|88322.1|88272.1|88399|88349|88252.2|88218.5|1807
1607680800000|2020-12-11 10:00:00|88322|88272|88186.8|88136.8|88333.4|88293.7|88186.3|88136.3|1644
1607681100000|2020-12-11 10:05:00|88187.4|88137.4|88180.5|88130.5|88197.1|88147.1|88147.4|88107|1377
1607681400000|2020-12-11 10:10:00|88180.4|88130.4|88173|88123|88183.8|88139.1|88129.9|88091.6|1563
1607681700000|2020-12-11 10:15:00|88173.3|88123.3|88153.4|88128.4|88187.9|88137.9|88125.6|88093.3|1439
1607682000000|2020-12-11 10:20:00|88154.1|88129.1|88060.1|88010.1|88197.2|88153.4|88059.7|88009.7|1394
1607682300000|2020-12-11 10:25:00|88060.8|88010.8|88051.6|88001.6|88104.1|88059.9|88012.7|87966.9|1635
1607682600000|2020-12-11 10:30:00|88051.9|88001.9|88085.2|88035.2|88088|88038|88031.6|87985.1|1620
1607682900000|2020-12-11 10:35:00|88086.4|88036.4|88189.6|88139.6|88196.1|88146.1|88068.8|88027|1566
1607683200000|2020-12-11 10:40:00|88188.3|88138.3|88195.8|88170.8|88212.7|88178.8|88158.2|88121.7|1474
1607683500000|2020-12-11 10:45:00|88195.6|88170.6|88173.6|88148.6|88255.4|88215.3|88173.4|88148.4|1406
1607683800000|2020-12-11 10:50:00|88173.1|88148.1|88214.1|88189.1|88214.8|88189.7|88172|88139.2|1333
1607684100000|2020-12-11 10:55:00|88213.8|88188.8|88375.9|88350.9|88405.7|88367.8|88212.7|88187.7|1684
1607684400000|2020-12-11 11:00:00|88375.2|88350.2|88410.1|88360.1|88462.1|88412.1|88364|88326|1641
1607684700000|2020-12-11 11:05:00|88410.9|88360.9|88377.9|88327.9|88429|88388|88363.9|88324.5|1568
1607685000000|2020-12-11 11:10:00|88378.2|88328.2|88475.8|88425.8|88478.9|88428.9|88352.4|88314.4|1702
1607685300000|2020-12-11 11:15:00|88475.7|88425.7|88524.2|88474.2|88535.7|88497.9|88474.2|88424.2|1732
1607685600000|2020-12-11 11:20:00|88524.6|88474.6|88654.3|88629.3|88670|88632.3|88524.6|88474.6|1471
1607685900000|2020-12-11 11:25:00|88654.1|88629.1|88680.6|88630.6|88733.3|88683.3|88613.5|88573.1|1749
1607686200000|2020-12-11 11:30:00|88680.1|88630.1|88574.2|88524.2|88684.6|88646.6|88550.2|88524.2|1598
1607686500000|2020-12-11 11:35:00|88572.3|88522.3|88524.2|88499.2|88598.2|88568.7|88517.6|88478.8|1607
1607686800000|2020-12-11 11:40:00|88524.7|88499.7|88521.9|88496.9|88586|88550.5|88501.6|88468.4|1537
1607687100000|2020-12-11 11:45:00|88521.6|88496.6|88394.8|88369.8|88532.3|88496.6|88390.8|88351.7|1566
1607687400000|2020-12-11 11:50:00|88394.4|88369.4|88403.5|88353.5|88410.9|88371.6|88328.2|88292.8|1678
1607687700000|2020-12-11 11:55:00|88403.2|88353.2|88364|88339|88403.9|88353.9|88338.4|88300|1630
1607688000000|2020-12-11 12:00:00|88363.9|88338.9|88451.8|88426.8|88460.7|88433.9|88344.1|88307.3|1661
1607688300000|2020-12-11 12:05:00|88451.6|88426.6|88511.7|88486.7|88524|88491.9|88446.5|88420.4|1570
1607688600000|2020-12-11 12:10:00|88511.8|88486.8|88518.3|88493.3|88573.3|88536.8|88509.8|88476.2|1507
1607688900000|2020-12-11 12:15:00|88518.2|88493.2|88455.5|88430.5|88522.5|88497.5|88453.6|88418.1|1469
1607689200000|2020-12-11 12:20:00|88455.3|88430.3|88433.4|88408.4|88531.3|88496.4|88426.1|88401.1|1448
1607689500000|2020-12-11 12:25:00|88433.7|88408.7|88425.9|88400.9|88444.2|88412.8|88403.8|88378.8|1445
1607689800000|2020-12-11 12:30:00|88425.6|88400.6|88427.6|88402.6|88449.5|88410.9|88402.9|88377.9|1420
1607690100000|2020-12-11 12:35:00|88427.2|88402.2|88400.5|88350.5|88430.3|88405.3|88388.2|88350.3|1518
1607690400000|2020-12-11 12:40:00|88400.6|88350.6|88402.2|88377.2|88413.8|88387.5|88358.9|88333.9|1520
1607690700000|2020-12-11 12:45:00|88402.7|88377.7|88367.8|88342.8|88402.9|88377.9|88356.6|88331.6|1391
1607691000000|2020-12-11 12:50:00|88367.1|88342.1|88383|88358|88403.3|88377.9|88332.2|88307.2|1493
1607691300000|2020-12-11 12:55:00|88383.3|88358.3|88304.9|88279.9|88390.4|88365.4|88304.9|88272.4|1556
1607691600000|2020-12-11 13:00:00|88305.5|88280.5|88323.7|88298.7|88361.6|88320.4|88290.4|88258.9|1779
1607691900000|2020-12-11 13:05:00|88321.9|88296.9|88238.4|88213.4|88324.8|88299.8|88238|88213|1665
1607692200000|2020-12-11 13:10:00|88237.8|88212.8|88215.9|88190.9|88281.4|88246.7|88203.1|88175|1716
1607692500000|2020-12-11 13:15:00|88216.4|88191.4|88205.2|88180.2|88234.5|88204.6|88161.4|88114.4|1667
1607692800000|2020-12-11 13:20:00|88202.7|88177.7|88296.5|88271.5|88298.8|88273.8|88202.7|88170|1800
1607693100000|2020-12-11 13:25:00|88296|88271|88273.6|88223.6|88301|88271|88233.2|88203.3|1581
1607693400000|2020-12-11 13:30:00|88274.7|88224.7|88240.2|88215.2|88297.7|88256.5|88213.4|88188.4|1766
1607693700000|2020-12-11 13:35:00|88240.5|88215.5|88217.3|88192.3|88266.7|88241.7|88215.2|88190.2|1543
1607694000000|2020-12-11 13:40:00|88217.7|88192.7|88163.8|88138.8|88231.9|88202.4|88128.4|88097.1|1563
1607694300000|2020-12-11 13:45:00|88163.7|88138.7|88161.8|88136.8|88183.5|88144.6|88109.2|88084.2|1545
1607694600000|2020-12-11 13:50:00|88162.4|88137.4|88185.3|88160.3|88231|88198.6|88162.2|88137.2|1689
1607694900000|2020-12-11 13:55:00|88185.1|88160.1|88226.7|88201.7|88253.8|88228.8|88179.9|88154.9|1720
1607695200000|2020-12-11 14:00:00|88223.6|88198.6|88245.1|88220.1|88288.7|88238.7|88207.8|88170.9|1689
1607695500000|2020-12-11 14:05:00|88245|88220|88143.3|88118.3|88265.7|88237.7|88140.3|88108.6|1582
1607695800000|2020-12-11 14:10:00|88143.6|88118.6|88138.9|88113.9|88162.8|88137.8|88111.8|88066.1|1643
1607696100000|2020-12-11 14:15:00|88139.5|88114.5|88068|88018|88142.8|88114.5|88041.7|88002.7|1678
1607696400000|2020-12-11 14:20:00|88066.6|88016.6|88021.1|87996.1|88079.5|88042.4|87970.5|87942.3|1787
1607696700000|2020-12-11 14:25:00|88024.5|87999.5|88068.9|88043.9|88098.4|88057.4|88010.1|87969.4|1722
1607697000000|2020-12-11 14:30:00|88068.4|88043.4|88139.1|88114.1|88154|88117.5|88047.7|88015|1848
1607697300000|2020-12-11 14:35:00|88138.6|88113.6|88172.1|88147.1|88191.8|88151.5|88125.7|88075.7|1732
1607697600000|2020-12-11 14:40:00|88172.4|88147.4|88303.6|88278.6|88339.1|88300.3|88172.4|88147.4|1867
1607697900000|2020-12-11 14:45:00|88303.9|88278.9|88256|88206|88332.1|88295|88236.3|88194.5|1796
1607698200000|2020-12-11 14:50:00|88251.4|88201.4|88260.1|88210.1|88296.2|88259|88170.1|88120.1|1908
1607698500000|2020-12-11 14:55:00|88260.4|88210.4|88186.8|88136.8|88296.8|88256.9|88162.5|88118.4|1831
1607698800000|2020-12-11 15:00:00|88183.2|88133.2|88107.6|88057.6|88190.8|88140.8|88091|88042.6|1859
1607699100000|2020-12-11 15:05:00|88108.5|88058.5|88062.3|88037.3|88135.5|88085.9|88060.4|88012.5|1724
1607699400000|2020-12-11 15:10:00|88062.8|88037.8|87997.2|87947.2|88090.4|88041.7|87974.6|87924.6|1754
1607699700000|2020-12-11 15:15:00|87997.9|87947.9|87967.7|87917.7|88043.6|88007.1|87966.3|87916.3|1891
1607700000000|2020-12-11 15:20:00|87967.6|87917.6|87983.2|87933.2|88004.7|87954.7|87951.7|87907.2|1809
1607700300000|2020-12-11 15:25:00|87983.9|87933.9|87939.6|87914.6|87983.9|87934|87929.8|87894.3|1545
1607700600000|2020-12-11 15:30:00|87939.7|87914.7|87949.7|87899.7|87960.9|87924|87905.5|87874.6|1659
1607700900000|2020-12-11 15:35:00|87951.9|87901.9|88027|87977|88043.4|87993.4|87924.8|87897.2|1805
1607701200000|2020-12-11 15:40:00|88028.8|87978.8|88023.3|87973.3|88100.3|88062.7|88013.6|87963.6|2051
1607701500000|2020-12-11 15:45:00|88022|87972|88086.9|88036.9|88119.5|88069.5|88001.4|87951.4|1834
1607701800000|2020-12-11 15:50:00|88086.4|88036.4|88142.7|88092.7|88144.5|88109.2|88081.3|88031.3|1826
1607702100000|2020-12-11 15:55:00|88142.3|88092.3|88211.4|88161.4|88276|88231.7|88136.7|88089.6|2040
1607702400000|2020-12-11 16:00:00|88211.9|88161.9|88256.5|88206.5|88276.6|88232|88187.1|88140.8|1846
1607702700000|2020-12-11 16:05:00|88256.4|88206.4|88213.1|88163.1|88268.6|88225.2|88168.2|88122.6|1868
1607703000000|2020-12-11 16:10:00|88213|88163|88169.4|88119.4|88268.7|88218.7|88161|88111|1717
1607703300000|2020-12-11 16:15:00|88169.8|88119.8|88127.4|88102.4|88219.8|88169.8|88123.8|88089|1635
1607703600000|2020-12-11 16:20:00|88126.3|88101.3|88235.6|88185.6|88240.2|88201.7|88116.4|88080.1|1792
1607703900000|2020-12-11 16:25:00|88235.4|88185.4|88234.9|88184.9|88246.2|88206.6|88223.5|88173.5|1686
1607704200000|2020-12-11 16:30:00|88234.3|88184.3|88235.2|88185.2|88270.9|88230.1|88221.5|88179|1940
1607704500000|2020-12-11 16:35:00|88234.8|88184.8|88251.7|88201.7|88256.5|88214.6|88192|88142|1744
1607704800000|2020-12-11 16:40:00|88252.1|88202.1|88240.5|88190.5|88254.1|88212.6|88226.6|88177.2|1552
1607705100000|2020-12-11 16:45:00|88240.6|88190.6|88264.4|88214.4|88273.4|88231.7|88237.8|88187.8|1364
1607705400000|2020-12-11 16:50:00|88264.7|88214.7|88248.4|88198.4|88267.7|88217.7|88235.6|88189.1|1538
1607705700000|2020-12-11 16:55:00|88247.7|88197.7|88284.3|88234.3|88303.2|88265.1|88238.1|88196.8|1615
1607706000000|2020-12-11 17:00:00|88283.1|88233.1|88301.2|88251.2|88314.1|88264.1|88272.5|88222.5|1575
1607706300000|2020-12-11 17:05:00|88303.2|88253.2|88292.3|88242.3|88313.4|88263.4|88291.4|88241.4|1312
1607706600000|2020-12-11 17:10:00|88292.5|88242.5|88305.8|88255.8|88306.8|88256.8|88279.3|88229.3|1329
1607706900000|2020-12-11 17:15:00|88305.9|88255.9|88317.9|88267.9|88321.4|88271.4|88290.9|88243.3|1303
1607707200000|2020-12-11 17:20:00|88317.5|88267.5|88321.4|88271.4|88370|88320|88313.5|88263.5|1419
1607707500000|2020-12-11 17:25:00|88322.5|88272.5|88332.1|88282.1|88384.1|88334.1|88317.1|88267.1|1116
1607707800000|2020-12-11 17:30:00|88331.8|88281.8|88361.5|88311.5|88368.6|88318.6|88325.6|88275.6|958
1607708100000|2020-12-11 17:35:00|88359.5|88309.5|88369.2|88319.2|88382.9|88332.9|88331.3|88292.2|1132
1607708400000|2020-12-11 17:40:00|88368.4|88318.4|88363.8|88313.8|88370|88320|88337.3|88287.3|1233
1607708700000|2020-12-11 17:45:00|88363.5|88313.5|88301.1|88251.1|88371|88321|88297.5|88247.5|1121
1607709000000|2020-12-11 17:50:00|88300.9|88250.9|88262.9|88212.9|88303.4|88253.4|88259.9|88209.9|858
1607709300000|2020-12-11 17:55:00|88263.1|88213.1|88243.5|88193.5|88269.2|88219.2|88233.8|88183.8|1159
1607709600000|2020-12-11 18:00:00|88245.9|88195.9|88259.1|88209.1|88265.4|88215.4|88244|88194|1047
1607709900000|2020-12-11 18:05:00|88258.4|88208.4|88264.9|88214.9|88280.3|88244.7|88245.4|88205.8|1036
1607710200000|2020-12-11 18:10:00|88264.8|88214.8|88256|88206|88281.9|88231.9|88247|88197|1075
1607710500000|2020-12-11 18:15:00|88256.5|88206.5|88246.5|88196.5|88260.4|88210.4|88216.4|88166.4|1181
1607710800000|2020-12-11 18:20:00|88246.6|88196.6|88255.1|88205.1|88257.8|88207.8|88240.6|88190.6|879
1607711100000|2020-12-11 18:25:00|88255.2|88205.2|88241.8|88191.8|88257.6|88207.6|88233.2|88183.2|834
1607711400000|2020-12-11 18:30:00|88241.3|88191.3|88256.7|88206.7|88258.4|88208.4|88240.3|88190.3|914
1607711700000|2020-12-11 18:35:00|88256.8|88206.8|88251.7|88201.7|88266|88216|88248.9|88198.9|874
1607712000000|2020-12-11 18:40:00|88251.8|88201.8|88221.9|88171.9|88253.3|88203.3|88215.2|88165.2|1071
1607712300000|2020-12-11 18:45:00|88221.4|88171.4|88237.4|88187.4|88250.9|88200.9|88221.4|88171.4|818
1607712600000|2020-12-11 18:50:00|88238.2|88188.2|88243.9|88193.9|88253.7|88212.8|88232.4|88186.9|826
1607712900000|2020-12-11 18:55:00|88244.3|88194.3|88212|88162|88244.3|88194.3|88208.7|88158.7|1158
1607713200000|2020-12-11 19:00:00|88211.8|88161.8|88223|88173|88225.9|88175.9|88178.8|88128.8|1278
1607713500000|2020-12-11 19:05:00|88222.6|88172.6|88209.7|88159.7|88227.2|88177.2|88198|88148|1069
1607713800000|2020-12-11 19:10:00|88211.1|88161.1|88212|88162|88216.2|88177|88193.2|88153.5|760
1607714100000|2020-12-11 19:15:00|88212.1|88162.1|88214.3|88164.3|88215.7|88175.1|88195.3|88156.2|750
1607714400000|2020-12-11 19:20:00|88214.4|88164.4|88167.2|88117.2|88215|88165|88150.5|88100.5|1010
1607714700000|2020-12-11 19:25:00|88166.9|88116.9|88167.5|88117.5|88184.6|88146.8|88160.3|88111.4|1155
1607715000000|2020-12-11 19:30:00|88166.8|88116.8|88139.6|88089.6|88168.8|88121.4|88130.6|88080.6|1063
1607715300000|2020-12-11 19:35:00|88139.1|88089.1|88157.3|88107.3|88157.5|88107.5|88138.5|88088.5|838
1607715600000|2020-12-11 19:40:00|88157.4|88107.4|88129.5|88104.5|88174.2|88124.2|88115.8|88080|946
1607715900000|2020-12-11 19:45:00|88142.4|88092.4|88136.9|88086.9|88151.3|88116.3|88115.2|88080.8|965
1607716200000|2020-12-11 19:50:00|88137|88087|88141.9|88091.9|88143.5|88100.8|88118.1|88077.9|817
1607716500000|2020-12-11 19:55:00|88142.3|88092.3|88156.4|88131.4|88170.5|88137.6|88125.6|88087.2|1015
1607716800000|2020-12-11 20:00:00|88156.3|88131.3|88170.3|88120.3|88188.7|88138.7|88123.9|88085.2|1078
1607717100000|2020-12-11 20:05:00|88170.1|88120.1|88172.3|88122.3|88186|88136|88162|88112|1095
1607717400000|2020-12-11 20:10:00|88172.1|88122.1|88171.3|88121.3|88174.4|88124.4|88160.3|88110.3|871
1607717700000|2020-12-11 20:15:00|88171.6|88121.6|88122.6|88072.6|88175|88125|88121.3|88071.3|1079
1607718000000|2020-12-11 20:20:00|88122.9|88072.9|88133|88083|88136.4|88086.4|88121.5|88071.5|1409
1607718300000|2020-12-11 20:25:00|88132.7|88082.7|88124.6|88074.6|88136.8|88086.8|88119.8|88069.8|1265
1607718600000|2020-12-11 20:30:00|88124.8|88074.8|88121.6|88071.6|88137.6|88087.6|88114.9|88064.9|1540
1607718900000|2020-12-11 20:35:00|88121.5|88071.5|88135.1|88085.1|88137.6|88087.6|88113.8|88063.8|1186
1607719200000|2020-12-11 20:40:00|88134.5|88084.5|88174.6|88124.6|88176.2|88126.2|88126.2|88076.2|1070
1607719500000|2020-12-11 20:45:00|88175|88125|88161.7|88111.7|88177.9|88127.9|88159.6|88109.6|1132
1607719800000|2020-12-11 20:50:00|88161.9|88111.9|88168.2|88118.2|88187.6|88138.2|88159.1|88109.1|998
1607720100000|2020-12-11 20:55:00|88168|88118|88138.6|88088.6|88179.9|88129.9|88137.9|88087.9|1016
1607720400000|2020-12-11 21:00:00|88136.4|88086.4|88083.5|88033.5|88153.2|88103.2|88070|88020|1296
1607720700000|2020-12-11 21:05:00|88088.5|88038.5|88113|88063|88122.1|88072.1|88083.8|88033.8|1003
1607721000000|2020-12-11 21:10:00|88114|88064|88112|88062|88122.1|88072.1|88101.5|88051.5|836
1607721300000|2020-12-11 21:15:00|88114.5|88064.5|88122.7|88072.7|88135.8|88085.8|88106.7|88056.7|656
1607721600000|2020-12-11 21:20:00|88123.4|88073.4|88099|88049|88134.2|88084.2|88096.8|88046.8|673
1607721900000|2020-12-11 21:25:00|88097.6|88047.6|88158|88108|88167.6|88117.6|88090.5|88040.5|1422
1607722200000|2020-12-11 21:30:00|88160.2|88110.2|88139.9|88089.9|88180.1|88130.1|88126.6|88076.6|598
1607722500000|2020-12-11 21:35:00|88140.3|88090.3|88148.4|88098.4|88178.8|88128.8|88131|88081|547
1607722800000|2020-12-11 21:40:00|88152.4|88102.4|88152.5|88102.5|88158.5|88108.5|88125|88075|480
1607723100000|2020-12-11 21:45:00|88153.5|88103.5|88160.9|88110.9|88185.3|88135.3|88141.9|88091.9|1183
1607723400000|2020-12-11 21:50:00|88156.1|88106.1|88159.5|88109.5|88188.5|88138.5|88142.9|88092.9|1040
1607723700000|2020-12-11 21:55:00|88164.6|88114.6|88183.8|88133.8|88505.2|88182.5|88163.1|87917|469
1607893200000|2020-12-13 21:00:00|87819.4|87642.8|87831.6|87645.1|87854|87645.1|87819.4|87610|4
1607893500000|2020-12-13 21:05:00|87837|87612|87816|87618|87918.7|87645.1|87801|87581.3|18
1607893800000|2020-12-13 21:10:00|87815|87617|87828.6|87644.4|87851|87654.6|87808|87609|22
1607894400000|2020-12-13 21:20:00|87822.4|87634.7|87819.4|87638.3|87837|87642.5|87819.4|87612|5
1607894700000|2020-12-13 21:25:00|87854|87610|87777.5|87707.5|87909|87729.8|87763.9|87575.1|16
1607895000000|2020-12-13 21:30:00|87776|87706|87766.4|87696.4|87785|87715|87757.7|87687.7|39
1607895300000|2020-12-13 21:35:00|87768|87698|87765.3|87695.3|87768|87698|87757.7|87687.7|10
1607895600000|2020-12-13 21:40:00|87758.1|87688.1|87758.1|87688.1|87758.1|87688.1|87758.1|87688.1|1
1607895900000|2020-12-13 21:45:00|87760.5|87690.5|87758.2|87688.2|87760.5|87690.5|87758.1|87688.1|8
1607896200000|2020-12-13 21:50:00|87758.3|87688.3|87758.1|87688.1|87783.1|87713.1|87756|87686|12
1607896500000|2020-12-13 21:55:00|87780.1|87710.1|87723.5|87653.5|87802.2|87732.2|87723.5|87653.5|49
1607896800000|2020-12-13 22:00:00|87760|87690|87784.1|87714.1|87790.8|87720.8|87701.5|87631.5|105
1607897100000|2020-12-13 22:05:00|87782.4|87712.4|87842.3|87574.7|88009|87736|87739|87531.3|114
1607897400000|2020-12-13 22:10:00|87878.1|87580.7|87841|87621.2|87918.3|87661.5|87833.5|87574.3|216
1607897700000|2020-12-13 22:15:00|87831.8|87617.9|87841.8|87605.5|87919.1|87683.6|87793|87565.9|341
1607898000000|2020-12-13 22:20:00|87860.7|87592.9|87840.1|87646.5|87867.8|87673.9|87807.1|87592.9|322
1607898300000|2020-12-13 22:25:00|87843|87641|87857.2|87618.7|87905|87672.2|87816|87577.3|337
1607898600000|2020-12-13 22:30:00|87853.8|87621.9|87872.2|87619.4|87897.4|87665.2|87846|87580|361
1607898900000|2020-12-13 22:35:00|87872.1|87627.9|87851.4|87634.6|87903.7|87679.6|87851.4|87590.7|656
1607899200000|2020-12-13 22:40:00|87852.1|87635.9|87856.8|87654.6|87882|87699.8|87850.3|87631.2|782
1607899500000|2020-12-13 22:45:00|87856.3|87654.2|87840.7|87648.9|87878.7|87691.3|87823.6|87640|706
1607899800000|2020-12-13 22:50:00|87830.2|87651.7|87829.9|87667.2|87879|87702|87752|87637.9|189
1607900100000|2020-12-13 22:55:00|87830.8|87665.9|87842.7|87690|87878.9|87701.9|87796|87641.2|275
1607900400000|2020-12-13 23:00:00|87838.6|87691.4|87810.7|87683.2|87893.6|87747.3|87763.9|87630|846
1607900700000|2020-12-13 23:05:00|87813.8|87683.9|87769.6|87719.6|87854.8|87743.5|87763.5|87663.9|609
1607901000000|2020-12-13 23:10:00|87819.2|87688|87796.4|87671.4|87831.7|87734.8|87751.8|87655.6|646
1607901300000|2020-12-13 23:15:00|87799.7|87672.2|87809.3|87684.2|87849.3|87727.3|87763|87620.3|551
1607901600000|2020-12-13 23:20:00|87771.5|87721.5|87818.5|87687.6|87844.8|87729.8|87763.2|87669.4|543
1607901900000|2020-12-13 23:25:00|87821.8|87692.1|87785.8|87735.8|87838.8|87739|87768.6|87678.5|442
1607902200000|2020-12-13 23:30:00|87785.3|87735.3|87795.5|87745.5|87853.8|87746.2|87770.6|87672|684
1607902500000|2020-12-13 23:35:00|87795.6|87745.6|87829.5|87695|87852.5|87754.9|87776.8|87678.2|622
1607902800000|2020-12-13 23:40:00|87785|87735|87797.3|87747.3|87869.8|87764.5|87781.1|87689.4|628
1607903100000|2020-12-13 23:45:00|87797.7|87747.7|87842.6|87710.5|87862.1|87756|87783.3|87692.5|732
1607903400000|2020-12-13 23:50:00|87800.2|87750.2|87794.8|87744.8|87875.5|87756.6|87781.4|87690.6|537
1607903700000|2020-12-13 23:55:00|87838.6|87706.1|87841.5|87714.2|87867.5|87755.3|87787.5|87691.2|676
1607904000000|2020-12-14 00:00:00|87857|87705.6|87871.2|87735|87890.7|87792.8|87792.4|87699.1|1080
1607904300000|2020-12-14 00:05:00|87868.3|87735.5|87836.4|87786.4|87884.5|87825.2|87817.6|87735.5|1172
1607904600000|2020-12-14 00:10:00|87836|87786|87835.1|87785.1|87850.7|87800.7|87825.9|87775.9|807
1607904900000|2020-12-14 00:15:00|87835.2|87785.2|87847.1|87797.1|87880.5|87807.9|87830.4|87754.4|892
1607905200000|2020-12-14 00:20:00|87847.4|87797.4|87851|87801|87865.8|87815.8|87840|87790|964
1607905500000|2020-12-14 00:25:00|87851.3|87801.3|87961.4|87911.4|87972.7|87922.7|87850|87800|925
1607905800000|2020-12-14 00:30:00|87965.2|87915.2|87968.4|87817.6|87974.4|87924.4|87893|87744.7|1218
1607906100000|2020-12-14 00:35:00|87971.7|87816.1|87982|87932|87988.3|87938.3|87900.1|87816.1|940
1607906400000|2020-12-14 00:40:00|87981.7|87931.7|88011.8|87961.8|88014.1|87964.1|87974.7|87924.7|824
1607906700000|2020-12-14 00:45:00|88011.3|87961.3|88044.8|87994.8|88045.1|87995.1|87989.3|87939.3|846
1607907000000|2020-12-14 00:50:00|88043.9|87993.9|88091.6|88041.6|88096.2|88046.2|88033.7|87983.7|1101
1607907300000|2020-12-14 00:55:00|88094.2|88044.2|88085.2|88035.2|88152.4|88102.4|88080|88030|1244
1607907600000|2020-12-14 01:00:00|88091.2|88041.2|88168.4|88035.2|88196.7|88112|88071.6|88021.4|1346
1607907900000|2020-12-14 01:05:00|88121.9|88071.9|88096.2|88046.2|88197.2|88094.5|88084.1|87996|1288
1607908200000|2020-12-14 01:10:00|88097.7|88047.7|88131.9|88081.9|88148.4|88098.4|88079.7|88029.7|1337
1607908500000|2020-12-14 01:15:00|88135|88085|88078.2|88028.2|88146.1|88096.1|88066.1|87988|1238
1607908800000|2020-12-14 01:20:00|88078.6|88028.6|88119.7|87987.2|88148|88047.4|88060.5|87978.6|1475
1607909100000|2020-12-14 01:25:00|88079.2|88029.2|88040.5|87990.5|88118|88036.2|88038.9|87964.3|1427
1607909400000|2020-12-14 01:30:00|88041.6|87991.6|88025.2|87975.2|88323.2|88091.3|87953.7|87798|1942
1607909700000|2020-12-14 01:35:00|88025.4|87975.4|87975.6|87925.6|88140.6|88017.1|87960.4|87910.4|1793
1607910000000|2020-12-14 01:40:00|87975.7|87925.7|87985.5|87935.5|88026.4|87976.4|87972.2|87922.2|899
1607910300000|2020-12-14 01:45:00|87985.3|87935.3|87968|87918|87996.6|87946.6|87962.9|87912.9|834
1607910600000|2020-12-14 01:50:00|87969|87919|87941.2|87891.2|87973.2|87923.2|87935|87885|1313
1607910900000|2020-12-14 01:55:00|87940.8|87890.8|87961.5|87911.5|87966.1|87916.1|87934.3|87884.3|1107
1607911200000|2020-12-14 02:00:00|87959.2|87909.2|87950.2|87900.2|87962.7|87912.7|87930.5|87880.5|794
1607911500000|2020-12-14 02:05:00|87950.7|87900.7|87923.2|87873.2|87962.1|87912.1|87919.6|87869.6|967
1607911800000|2020-12-14 02:10:00|87922.9|87872.9|87933.8|87883.8|87935.6|87885.6|87902.6|87852.6|1022
1607912100000|2020-12-14 02:15:00|87934.7|87884.7|87924.1|87874.1|87940|87890|87913.7|87863.7|972
1607912400000|2020-12-14 02:20:00|87923.7|87873.7|87928|87878|87939.2|87889.2|87914.3|87864.3|753
1607912700000|2020-12-14 02:25:00|87927.5|87877.5|87914.3|87864.3|87933|87883|87903|87853|931
1607913000000|2020-12-14 02:30:00|87914.2|87864.2|87920.9|87870.9|87928|87878|87912.1|87862.1|1022
1607913300000|2020-12-14 02:35:00|87921.1|87871.1|87934.9|87884.9|87944.1|87894.1|87912|87862|917
1607913600000|2020-12-14 02:40:00|87934.7|87884.7|87937|87887|87944.1|87894.1|87910.7|87860.7|677
1607913900000|2020-12-14 02:45:00|87936.9|87886.9|87920|87870|87936.9|87886.9|87907|87857|608
1607914200000|2020-12-14 02:50:00|87920.6|87870.6|87920.9|87870.9|87935.5|87885.5|87905.2|87855.2|676
1607914500000|2020-12-14 02:55:00|87918.4|87868.4|87915.4|87865.4|87928.3|87878.3|87900.4|87850.4|674
1607914800000|2020-12-14 03:00:00|87914.8|87864.8|87919.9|87869.9|87921.2|87871.2|87899.1|87849.1|725
1607915100000|2020-12-14 03:05:00|87919.4|87869.4|87914.9|87864.9|87933.3|87883.3|87905.7|87855.7|684
1607915400000|2020-12-14 03:10:00|87915.7|87865.7|87925.3|87875.3|87931.3|87881.3|87909.4|87859.4|627
1607915700000|2020-12-14 03:15:00|87924.4|87874.4|87907.6|87857.6|87937.5|87887.5|87906.8|87856.8|691
1607916000000|2020-12-14 03:20:00|87908.7|87858.7|87917.6|87867.6|87925.6|87875.6|87902|87852|691
1607916300000|2020-12-14 03:25:00|87918|87868|87900.7|87850.7|87922.6|87872.6|87895.8|87845.8|766
1607916600000|2020-12-14 03:30:00|87900.3|87850.3|87917.2|87867.2|87917.6|87867.6|87896.6|87846.6|899
1607916900000|2020-12-14 03:35:00|87917.4|87867.4|87921.5|87871.5|87929.6|87879.6|87901.4|87851.4|855
1607917200000|2020-12-14 03:40:00|87917.8|87867.8|87914.6|87864.6|87927.7|87877.7|87905.6|87855.6|943
1607917500000|2020-12-14 03:45:00|87914.5|87864.5|87911.3|87861.3|87921.4|87871.4|87898.3|87848.3|949
1607917800000|2020-12-14 03:50:00|87911|87861|87903.6|87853.6|87916.3|87866.3|87898.7|87848.7|961
1607918100000|2020-12-14 03:55:00|87906|87856|87904|87854|87916.9|87866.9|87896.2|87846.2|1035
1607918400000|2020-12-14 04:00:00|87907.9|87857.9|87905.7|87855.7|87915|87865|87891.4|87841.4|688
1607918700000|2020-12-14 04:05:00|87905.8|87855.8|87920.8|87870.8|87924.1|87874.1|87899.5|87849.5|620
1607919000000|2020-12-14 04:10:00|87920.9|87870.9|87913.2|87863.2|87925.7|87875.7|87907.3|87857.3|697
1607919300000|2020-12-14 04:15:00|87912.4|87862.4|87911.3|87861.3|87918.9|87868.9|87902|87852|545
1607919600000|2020-12-14 04:20:00|87910.9|87860.9|87908.8|87858.8|87918.9|87868.9|87903|87853|557
1607919900000|2020-12-14 04:25:00|87908.7|87858.7|87911.2|87861.2|87920.6|87870.6|87902.8|87852.8|562
1607920200000|2020-12-14 04:30:00|87911|87861|87900|87850|87919.1|87869.1|87892|87842|616
1607920500000|2020-12-14 04:35:00|87900.4|87850.4|87901.4|87851.4|87903.2|87853.2|87892.5|87842.5|311
1607920800000|2020-12-14 04:40:00|87901.1|87851.1|87888.3|87838.3|87904.3|87854.3|87877.9|87827.9|687
1607921100000|2020-12-14 04:45:00|87886.3|87836.3|87893.9|87843.9|87900.5|87850.5|87884.7|87834.7|646
1607921400000|2020-12-14 04:50:00|87894.4|87844.4|87892|87842|87896|87846|87885.2|87835.2|723
1607921700000|2020-12-14 04:55:00|87890.3|87840.3|87877.4|87827.4|87894.4|87844.4|87875.6|87825.6|872
1607922000000|2020-12-14 05:00:00|87877.6|87827.6|87887.8|87837.8|87894.1|87844.1|87872.5|87822.5|649
1607922300000|2020-12-14 05:05:00|87888.4|87838.4|87908.6|87858.6|87926.5|87876.5|87881.2|87831.2|863
1607922600000|2020-12-14 05:10:00|87908.3|87858.3|87900.3|87850.3|87929.8|87879.8|87893.9|87843.9|1167
1607922900000|2020-12-14 05:15:00|87900.2|87850.2|87903.3|87853.3|87912.9|87862.9|87889.9|87839.9|1003
1607923200000|2020-12-14 05:20:00|87904.1|87854.1|87885.8|87835.8|87911.9|87861.9|87881.3|87831.3|780
1607923500000|2020-12-14 05:25:00|87887.5|87837.5|87888.4|87838.4|87904.6|87854.6|87882.8|87832.8|829
1607923800000|2020-12-14 05:30:00|87888.3|87838.3|87880.3|87830.3|87901.5|87851.5|87876.8|87826.8|785
1607924100000|2020-12-14 05:35:00|87880.2|87830.2|87852.3|87802.3|87881.8|87831.8|87851.8|87801.8|862
1607924400000|2020-12-14 05:40:00|87853.6|87803.6|87847.6|87797.6|87857.3|87807.3|87841.6|87791.6|679
1607924700000|2020-12-14 05:45:00|87847.4|87797.4|87835.4|87785.4|87854|87804|87832.5|87782.5|672
1607925000000|2020-12-14 05:50:00|87835.3|87785.3|87829.4|87779.4|87847|87797|87822.9|87772.9|859
1607925300000|2020-12-14 05:55:00|87828.9|87778.9|87812.8|87762.8|87839|87789|87805.8|87755.8|1489
1607925600000|2020-12-14 06:00:00|87813.1|87763.1|87699.2|87649.2|87817.3|87767.3|87696.4|87646.4|1239
1607925900000|2020-12-14 06:05:00|87699|87649|87742|87692|87830.1|87780.1|87697.5|87647.5|1760
1607926200000|2020-12-14 06:10:00|87743.8|87693.8|87762.3|87712.3|87771.3|87721.3|87712.5|87662.5|1450
1607926500000|2020-12-14 06:15:00|87761.6|87711.6|87746|87696|87763.4|87713.4|87740.9|87690.9|1267
1607926800000|2020-12-14 06:20:00|87745.9|87695.9|87734|87684|87751.6|87701.6|87731.6|87681.6|908
1607927100000|2020-12-14 06:25:00|87733|87683|87735.4|87685.4|87746.9|87696.9|87717.9|87667.9|1123
1607927400000|2020-12-14 06:30:00|87734.9|87684.9|87711.4|87661.4|87749.8|87699.8|87699|87649|1215
1607927700000|2020-12-14 06:35:00|87710|87660|87711.3|87661.3|87737.3|87687.3|87700.5|87650.5|1303
1607928000000|2020-12-14 06:40:00|87711.8|87661.8|87709.2|87659.2|87717.7|87667.7|87693|87643|1147
1607928300000|2020-12-14 06:45:00|87709.4|87659.4|87693.9|87643.9|87738|87688|87691.2|87641.2|1100
1607928600000|2020-12-14 06:50:00|87694.3|87644.3|87690|87640|87718.2|87668.2|87685.1|87635.1|853
1607928900000|2020-12-14 06:55:00|87688.6|87638.6|87685.1|87635.1|87715.8|87665.8|87680.8|87630.8|1504
1607929200000|2020-12-14 07:00:00|87684.3|87634.3|87681.5|87631.5|87718.2|87668.2|87675.2|87625.2|1278
1607929500000|2020-12-14 07:05:00|87682.1|87632.1|87638.3|87588.3|87692|87642|87619.1|87569.1|1187
1607929800000|2020-12-14 07:10:00|87638.5|87588.5|87640.9|87590.9|87677.9|87627.9|87623.7|87573.7|1213
1607930100000|2020-12-14 07:15:00|87641.7|87591.7|87608.7|87558.7|87642.5|87596.4|87569.1|87520.4|1377
1607930400000|2020-12-14 07:20:00|87608.4|87558.4|87529.4|87479.4|87609.6|87560.7|87519.4|87469.4|1540
1607930700000|2020-12-14 07:25:00|87527.7|87477.7|87464.5|87414.5|87538.5|87488.5|87448.6|87410.9|1475
1607931000000|2020-12-14 07:30:00|87464.1|87414.1|87472.9|87422.9|87475|87432.6|87378|87333|1763
1607931300000|2020-12-14 07:35:00|87471.8|87421.8|87416.7|87366.7|87497.2|87447.2|87404.1|87354.1|1774
1607931600000|2020-12-14 07:40:00|87416|87366|87393.7|87343.7|87435.3|87385.3|87361.3|87331.5|1645
1607931900000|2020-12-14 07:45:00|87394|87344|87302.4|87252.4|87395.8|87345.8|87261.2|87211.2|1958
1607932200000|2020-12-14 07:50:00|87303.8|87253.8|87347.1|87297.1|87386.9|87336.9|87283.8|87235.6|1824
1607932500000|2020-12-14 07:55:00|87347.3|87297.3|87254.1|87229.1|87347.5|87297.5|87191.3|87148|1751
1607932800000|2020-12-14 08:00:00|87253.6|87228.6|87280.7|87255.7|87298.7|87264.7|87227.5|87185.4|1986
1607933100000|2020-12-14 08:05:00|87283.7|87258.7|87240.4|87190.4|87350|87308|87234.7|87190|1911
1607933400000|2020-12-14 08:10:00|87239.8|87189.8|87085.5|87060.5|87252.7|87214.6|87080.2|87042.3|1897
1607933700000|2020-12-14 08:15:00|87085.7|87060.7|87112.1|87087.1|87169.1|87123.2|87072.9|87042.4|1758
1607934000000|2020-12-14 08:20:00|87112.4|87087.4|87170.7|87120.7|87193.5|87153.8|87096.8|87064.1|1659
1607934300000|2020-12-14 08:25:00|87170.6|87120.6|87120.5|87095.5|87207.3|87157.3|87110.8|87079.6|1775
1607934600000|2020-12-14 08:30:00|87120.8|87095.8|87152.2|87127.2|87198.6|87162|87081.2|87049.2|1628
1607934900000|2020-12-14 08:35:00|87154.1|87129.1|87190.9|87140.9|87270|87231.5|87153.7|87117.8|1630
1607935200000|2020-12-14 08:40:00|87189.1|87139.1|87344.3|87294.3|87345|87295|87148.1|87102.5|1662
1607935500000|2020-12-14 08:45:00|87344.6|87294.6|87210.3|87185.3|87351.1|87301.1|87201.7|87162.5|1465
1607935800000|2020-12-14 08:50:00|87209.8|87184.8|87244.1|87194.1|87285.7|87235.7|87186.7|87136.7|1645
1607936100000|2020-12-14 08:55:00|87243.2|87193.2|87237.3|87212.3|87298.7|87260.1|87221.1|87171.1|1486
1607936400000|2020-12-14 09:00:00|87238.5|87213.5|87155.9|87130.9|87263.3|87225.7|87149.3|87114.8|1764
1607936700000|2020-12-14 09:05:00|87155.8|87130.8|87229.5|87204.5|87251|87214.3|87149.2|87116.1|1448
1607937000000|2020-12-14 09:10:00|87229.7|87204.7|87215.4|87190.4|87249.4|87212.5|87185.5|87144.4|1490
1607937300000|2020-12-14 09:15:00|87213.6|87188.6|87227.8|87177.8|87266|87216|87168.8|87132|1400
1607937600000|2020-12-14 09:20:00|87226.1|87176.1|87230.5|87205.5|87247.9|87205.5|87185|87135|1447
1607937900000|2020-12-14 09:25:00|87230.4|87205.4|87194.9|87144.9|87242|87208.5|87181.2|87134.8|1312
1607938200000|2020-12-14 09:30:00|87194.7|87144.7|87213.5|87163.5|87234.7|87184.7|87173|87123|1513
1607938500000|2020-12-14 09:35:00|87214|87164|87180.6|87130.6|87220.2|87170.2|87137.2|87092.6|1487
1607938800000|2020-12-14 09:40:00|87181|87131|87157.1|87132.1|87207.9|87174.6|87145.2|87095.2|1477
1607939100000|2020-12-14 09:45:00|87152.7|87127.7|87184.5|87159.5|87205.1|87161.9|87151.1|87117.8|1284
1607939400000|2020-12-14 09:50:00|87184.3|87159.3|87218.6|87168.6|87228.6|87178.6|87155.7|87130|1313
1607939700000|2020-12-14 09:55:00|87218.5|87168.5|87197.5|87147.5|87226|87194.1|87176.4|87139|1218
1607940000000|2020-12-14 10:00:00|87199.4|87149.4|87201.5|87151.5|87222.9|87175.8|87142.2|87092.2|1693
1607940300000|2020-12-14 10:05:00|87201.1|87151.1|87123.3|87098.3|87201.5|87164.6|87101.3|87056.3|1348
1607940600000|2020-12-14 10:10:00|87123.7|87098.7|87128.5|87103.5|87166.4|87129.1|87092.8|87056.5|1398
1607940900000|2020-12-14 10:15:00|87128.9|87103.9|87130.5|87105.5|87167.7|87130.3|87071.6|87025.5|1543
1607941200000|2020-12-14 10:20:00|87130.6|87105.6|87169.7|87144.7|87184.6|87150.3|87119.2|87094.2|1238
1607941500000|2020-12-14 10:25:00|87169.6|87144.6|87240.8|87215.8|87256.3|87231.3|87162.4|87137.4|1199
1607941800000|2020-12-14 10:30:00|87241.2|87216.2|87254.5|87229.5|87300.6|87260.4|87203.7|87178.7|1540
1607942100000|2020-12-14 10:35:00|87255.5|87230.5|87159.7|87134.7|87256|87231|87158.3|87113|1413
1607942400000|2020-12-14 10:40:00|87158.7|87133.7|87236|87211|87260.2|87225|87158.7|87112.6|1488
1607942700000|2020-12-14 10:45:00|87236.4|87211.4|87284.5|87259.5|87342.1|87305.2|87236.1|87197.1|1255
1607943000000|2020-12-14 10:50:00|87284.4|87259.4|87226.1|87176.1|87302.8|87271.9|87204.9|87166.9|1153
1607943300000|2020-12-14 10:55:00|87226.5|87176.5|87231.3|87206.3|87255.1|87222.6|87191.2|87155.6|1308
1607943600000|2020-12-14 11:00:00|87242.4|87192.4|87153|87128|87248|87213.8|87135.8|87110.8|1538
1607943900000|2020-12-14 11:05:00|87154|87129|87188.3|87163.3|87212.4|87171.5|87145.1|87113.7|1169
1607944200000|2020-12-14 11:10:00|87188.4|87163.4|87217.9|87192.9|87245.5|87214.8|87188.4|87163.4|1230
1607944500000|2020-12-14 11:15:00|87217.4|87192.4|87203.2|87178.2|87229.5|87204.5|87191.5|87146.9|995
1607944800000|2020-12-14 11:20:00|87203.4|87178.4|87226.2|87201.2|87246.2|87218.8|87163.8|87138.8|1206
1607945100000|2020-12-14 11:25:00|87226.1|87201.1|87207.4|87182.4|87234.8|87209.8|87199.1|87174.1|1117
1607945400000|2020-12-14 11:30:00|87204.9|87179.9|87230.1|87205.1|87300.6|87268.6|87202.2|87177.2|1366
1607945700000|2020-12-14 11:35:00|87230.2|87205.2|87248.2|87223.2|87248.7|87223.7|87208.7|87168.3|1151
1607946000000|2020-12-14 11:40:00|87247.4|87222.4|87223.3|87198.3|87251.4|87222.4|87215.5|87190.1|1000
1607946300000|2020-12-14 11:45:00|87222.8|87197.8|87207.9|87157.9|87235.9|87199|87192.1|87152.4|917
1607946600000|2020-12-14 11:50:00|87209.5|87159.5|87215.9|87190.9|87234.8|87209.8|87188.6|87150.2|1340
1607946900000|2020-12-14 11:55:00|87215.1|87190.1|87185.3|87160.3|87245|87211.8|87173.2|87147.9|1423
1607947200000|2020-12-14 12:00:00|87185.1|87160.1|87218.4|87193.4|87239.1|87200.5|87135.4|87110.4|1515
1607947500000|2020-12-14 12:05:00|87216.1|87191.1|87181|87156|87250.9|87209|87152.6|87127.6|1677
1607947800000|2020-12-14 12:10:00|87180.1|87155.1|87198.2|87173.2|87234.3|87208.6|87177.4|87140.2|1396
1607948100000|2020-12-14 12:15:00|87199.6|87174.6|87134.1|87109.1|87199.6|87174.6|87104.8|87054.8|1438
1607948400000|2020-12-14 12:20:00|87133.5|87108.5|87113.2|87088.2|87134.1|87109.1|87071.2|87046.2|1461
1607948700000|2020-12-14 12:25:00|87112.9|87087.9|87050.5|87025.5|87134|87104.3|87043.5|87018.5|1402
1607949000000|2020-12-14 12:30:00|87050.6|87025.6|87000.7|86975.7|87069.6|87044.6|86998.2|86973.2|1330
1607949300000|2020-12-14 12:35:00|86999.8|86974.8|86941.2|86916.2|87008.5|86983.5|86923.3|86898.3|1679
1607949600000|2020-12-14 12:40:00|86940.3|86915.3|87067|87042|87098.4|87053.8|86918.5|86881.9|1736
1607949900000|2020-12-14 12:45:00|87072.8|87047.8|87082.5|87057.5|87094.3|87066.4|87052|87025.9|1560
1607950200000|2020-12-14 12:50:00|87081.5|87056.5|87069.1|87044.1|87097.3|87072.3|87065.2|87040.2|1223
1607950500000|2020-12-14 12:55:00|87078.1|87028.1|87039|87014|87106.3|87067.5|87039|87014|1403
1607950800000|2020-12-14 13:00:00|87039.2|87014.2|87004.3|86979.3|87045.6|87020.6|86976.9|86951.9|1859
1607951100000|2020-12-14 13:05:00|87003.9|86978.9|87036.2|87011.2|87045.7|87020.7|86988.5|86963.5|1235
1607951400000|2020-12-14 13:10:00|87036.7|87011.7|87024.6|86999.6|87075.5|87046|87015.8|86990.8|1538
1607951700000|2020-12-14 13:15:00|87025.2|87000.2|87005.8|86980.8|87049.1|87020.2|86996.5|86971.5|1554
1607952000000|2020-12-14 13:20:00|87005.6|86980.6|87021.5|86996.5|87046.7|87021.7|87003|86978|1835
1607952300000|2020-12-14 13:25:00|87022.2|86997.2|87027.3|87002.3|87050.8|87025.8|87018.4|86993.4|1342
1607952600000|2020-12-14 13:30:00|87026.5|87001.5|87011.4|86986.4|87072.2|87032.9|87006.8|86981.8|1566
1607952900000|2020-12-14 13:35:00|87012|86987|87044.6|87019.6|87056.2|87031.2|86991.9|86942.3|1252
1607953200000|2020-12-14 13:40:00|87045.4|87020.4|87048.8|87023.8|87059.6|87034.6|87019|86994|1622
1607953500000|2020-12-14 13:45:00|87048.7|87023.7|87018.2|86993.2|87049.5|87024.5|86969|86944|1669
1607953800000|2020-12-14 13:50:00|87017.6|86992.6|86963.3|86938.3|87032.3|87007.3|86959.6|86934.6|1438
1607954100000|2020-12-14 13:55:00|86963.1|86938.1|86996.6|86971.6|87014.2|86978.7|86938.9|86913.9|1696
1607954400000|2020-12-14 14:00:00|86996.9|86971.9|86969.6|86944.6|87050.7|87016.6|86965.7|86940.7|1763
1607954700000|2020-12-14 14:05:00|86970.4|86945.4|87014|86989|87043.8|87018.8|86959.1|86934.1|1613
1607955000000|2020-12-14 14:10:00|87013.6|86988.6|87017.4|86967.4|87061.9|87026|86974.9|86949.9|1378
1607955300000|2020-12-14 14:15:00|87019.4|86969.4|87045|87020|87060.5|87035.5|86997.4|86964|1650
1607955600000|2020-12-14 14:20:00|87045.2|87020.2|87078.7|87053.7|87109.7|87082.8|87043.6|87015.2|1726
1607955900000|2020-12-14 14:25:00|87078.3|87053.3|87111|87086|87123.9|87087.3|87036.7|87005.8|1796
1607956200000|2020-12-14 14:30:00|87110.4|87085.4|87039.4|87014.4|87157.3|87119.1|87028.8|86987.9|2024
1607956500000|2020-12-14 14:35:00|87040|87015|86987.9|86962.9|87104.2|87079.2|86983.5|86958.5|1953
1607956800000|2020-12-14 14:40:00|86987.4|86962.4|87134.2|87109.2|87170|87129.8|86985.6|86960.6|1946
1607957100000|2020-12-14 14:45:00|87132.2|87107.2|87186.3|87161.3|87210.5|87175.9|87122.8|87086.3|2029
1607957400000|2020-12-14 14:50:00|87187.6|87162.6|87207.1|87182.1|87226.9|87184.8|87151|87106.8|1907
1607957700000|2020-12-14 14:55:00|87217.8|87167.8|87187.3|87162.3|87245|87204.4|87147|87110.5|1984
1607958000000|2020-12-14 15:00:00|87184.8|87159.8|87143.3|87118.3|87230.7|87192.9|87140|87100.3|2062
1607958300000|2020-12-14 15:05:00|87145.6|87120.6|87323.8|87298.8|87334|87298.8|87139.9|87114.9|1924
1607958600000|2020-12-14 15:10:00|87323.5|87298.5|87352.1|87327.1|87406.7|87370.6|87249.6|87217.6|2149
1607958900000|2020-12-14 15:15:00|87365.7|87315.7|87351.9|87326.9|87424.2|87387.5|87304.1|87266.5|2113
1607959200000|2020-12-14 15:20:00|87351.8|87326.8|87341.5|87291.5|87445.2|87397.1|87335.8|87286.1|2020
1607959500000|2020-12-14 15:25:00|87341.4|87291.4|87265.8|87215.8|87384.8|87334.8|87261.9|87211.9|2074
1607959800000|2020-12-14 15:30:00|87265.6|87215.6|87373.7|87348.7|87415.5|87365.5|87265.6|87215.6|1955
1607960100000|2020-12-14 15:35:00|87373.6|87348.6|87391.7|87341.7|87417.3|87378.3|87359.6|87309.6|1969
1607960400000|2020-12-14 15:40:00|87392|87342|87425.1|87400.1|87450.9|87414.4|87372.1|87331.9|1828
1607960700000|2020-12-14 15:45:00|87424.9|87399.9|87476.9|87451.9|87522.8|87475.4|87419.5|87387|2049
1607961000000|2020-12-14 15:50:00|87477.1|87452.1|87465.2|87440.2|87529.7|87499.1|87429.8|87395.3|2022
1607961300000|2020-12-14 15:55:00|87463.1|87438.1|87492.4|87467.4|87508.9|87471.3|87402.7|87377.7|2094
1607961600000|2020-12-14 16:00:00|87491.7|87466.7|87472.8|87447.8|87502.8|87469.7|87400.9|87368.3|2028
1607961900000|2020-12-14 16:05:00|87472.9|87447.9|87558.7|87508.7|87588.1|87538.1|87461.3|87418.5|1997
1607962200000|2020-12-14 16:10:00|87558.6|87508.6|87488.3|87438.3|87573.1|87533.4|87478.5|87433.2|1834
1607962500000|2020-12-14 16:15:00|87486.8|87436.8|87424.3|87399.3|87507.7|87458.2|87420.1|87370.7|1702
1607962800000|2020-12-14 16:20:00|87425.8|87400.8|87425.6|87400.6|87439.4|87412.4|87421|87389.4|1359
1607963100000|2020-12-14 16:25:00|87426.1|87401.1|87492.3|87467.3|87506.8|87468.6|87426.1|87401.1|1742
1607963400000|2020-12-14 16:30:00|87491.6|87466.6|87458.7|87408.7|87534.9|87500.5|87448.8|87398.8|1861
1607963700000|2020-12-14 16:35:00|87457.3|87407.3|87498.3|87448.3|87512.8|87462.8|87382.8|87332.8|1671
1607964000000|2020-12-14 16:40:00|87496.9|87446.9|87480.1|87430.1|87517.2|87467.2|87460.4|87412.1|1579
1607964300000|2020-12-14 16:45:00|87479.9|87429.9|87428.6|87403.6|87497.8|87447.8|87415.7|87377.2|1424
1607964600000|2020-12-14 16:50:00|87428.8|87403.8|87419.4|87394.4|87445.4|87420.4|87415.7|87382.9|1186
1607964900000|2020-12-14 16:55:00|87419|87394|87502.9|87477.9|87523.1|87486.7|87418.2|87393.2|1567
1607965200000|2020-12-14 17:00:00|87502.2|87477.2|87445.8|87395.8|87527.1|87484.8|87441.7|87391.7|1372
1607965500000|2020-12-14 17:05:00|87445.3|87395.3|87411.3|87386.3|87445.9|87395.9|87408.1|87369.4|1047
1607965800000|2020-12-14 17:10:00|87411.2|87386.2|87325.6|87275.6|87414.3|87386.4|87313|87263|1320
1607966100000|2020-12-14 17:15:00|87325.8|87275.8|87348|87298|87348.1|87298.1|87289.2|87244.2|1370
1607966400000|2020-12-14 17:20:00|87347.9|87297.9|87328.7|87278.7|87353.5|87303.5|87323.9|87273.9|1386
1607966700000|2020-12-14 17:25:00|87328.8|87278.8|87312.3|87262.3|87343.3|87293.3|87293.4|87257.2|1109
1607967000000|2020-12-14 17:30:00|87312.2|87262.2|87312.3|87262.3|87323.4|87283.8|87297.3|87259.1|1014
1607967300000|2020-12-14 17:35:00|87312.9|87262.9|87297.1|87272.1|87314.9|87281.7|87240.2|87190.2|1317
1607967600000|2020-12-14 17:40:00|87297.5|87272.5|87309.1|87259.1|87320.1|87275.8|87295.5|87251|1261
1607967900000|2020-12-14 17:45:00|87309.8|87259.8|87313|87263|87314.7|87277.3|87292.3|87254.4|860
1607968200000|2020-12-14 17:50:00|87312.7|87262.7|87289.5|87264.5|87312.9|87273.1|87284|87247.5|699
1607968500000|2020-12-14 17:55:00|87289|87264|87276|87251|87315.1|87273.7|87275.9|87250.9|946
1607968800000|2020-12-14 18:00:00|87276.1|87251.1|87268.9|87218.9|87278.5|87253.5|87255.8|87205.8|1243
1607969100000|2020-12-14 18:05:00|87269.6|87219.6|87292.9|87267.9|87305|87271.4|87260.5|87217.9|1346
1607969400000|2020-12-14 18:10:00|87293.4|87268.4|87293.7|87243.7|87302.4|87268.4|87275.5|87237.7|1018
1607969700000|2020-12-14 18:15:00|87294.7|87244.7|87273.8|87223.8|87303.1|87253.1|87270.2|87220.2|1014
1607970000000|2020-12-14 18:20:00|87274.3|87224.3|87286|87236|87292|87253.2|87271.9|87221.9|1153
1607970300000|2020-12-14 18:25:00|87284.8|87234.8|87284.7|87259.7|87299.1|87261.3|87266.1|87228.8|790
1607970600000|2020-12-14 18:30:00|87285.5|87260.5|87297.9|87247.9|87310.2|87278.9|87280.2|87243.7|1038
1607970900000|2020-12-14 18:35:00|87299|87249|87290.4|87265.4|87302.4|87267.4|87278.9|87244.8|962
1607971200000|2020-12-14 18:40:00|87288.8|87263.8|87299.4|87274.4|87310|87274.5|87275.7|87239.2|767
1607971500000|2020-12-14 18:45:00|87298.3|87273.3|87357.9|87307.9|87392.5|87351.6|87297.8|87257.5|1232
1607971800000|2020-12-14 18:50:00|87358.5|87308.5|87342.2|87292.2|87358.7|87312.2|87337.2|87287.2|730
1607972100000|2020-12-14 18:55:00|87342.3|87292.3|87327.4|87302.4|87342.3|87304.8|87295.7|87245.7|886
1607972400000|2020-12-14 19:00:00|87327|87302|87337.6|87312.6|87361|87320.6|87319.3|87284.3|950
1607972700000|2020-12-14 19:05:00|87337.2|87312.2|87329.4|87304.4|87349.9|87312.8|87319|87283.4|582
1607973000000|2020-12-14 19:10:00|87329.1|87304.1|87362.2|87312.2|87362.4|87318.8|87322.7|87287.4|740
1607973300000|2020-12-14 19:15:00|87362|87312|87366.8|87341.8|87383.8|87344|87355.9|87310.6|933
1607973600000|2020-12-14 19:20:00|87366.7|87341.7|87336.9|87311.9|87380.5|87343.7|87325.4|87275.4|933
1607973900000|2020-12-14 19:25:00|87336.6|87311.6|87347.2|87297.2|87351.5|87317.8|87310.4|87274.5|851
1607974200000|2020-12-14 19:30:00|87347.6|87297.6|87383.1|87333.1|87388.2|87343.2|87334.8|87296.2|852
1607974500000|2020-12-14 19:35:00|87383.2|87333.2|87362.9|87337.9|87383.8|87347.2|87357|87318|739
1607974800000|2020-12-14 19:40:00|87362.6|87337.6|87347.1|87297.1|87376.9|87342.2|87336.6|87295.8|586
1607975100000|2020-12-14 19:45:00|87346.6|87296.6|87345.6|87295.6|87381.2|87341.9|87342.1|87292.1|695
1607975400000|2020-12-14 19:50:00|87346.2|87296.2|87367.1|87317.1|87368.7|87331|87335.1|87293.6|651
1607975700000|2020-12-14 19:55:00|87367|87317|87321.9|87271.9|87368.1|87329.9|87303.1|87255.5|1075
1607976000000|2020-12-14 20:00:00|87323.5|87273.5|87356.8|87306.8|87362.2|87321.8|87303.7|87266.5|973
1607976300000|2020-12-14 20:05:00|87357.6|87307.6|87368.3|87318.3|87370.1|87332.5|87341.9|87297.2|668
1607976600000|2020-12-14 20:10:00|87368.1|87318.1|87354.1|87304.1|87369.6|87333.4|87331.9|87292.8|752
1607976900000|2020-12-14 20:15:00|87354|87304|87375.6|87325.6|87379.3|87338.5|87340.1|87297.6|671
1607977200000|2020-12-14 20:20:00|87375.5|87325.5|87328.4|87303.4|87376.2|87335.4|87322.4|87288.9|610
1607977500000|2020-12-14 20:25:00|87329.8|87304.8|87344.5|87319.5|87359.4|87321.6|87317.4|87281.7|779
1607977800000|2020-12-14 20:30:00|87345.2|87320.2|87438.2|87388.2|87457.4|87407.4|87333.3|87299.4|829
1607978100000|2020-12-14 20:35:00|87438.9|87388.9|87439.5|87389.5|87445.1|87399.4|87418.1|87370.4|620
1607978400000|2020-12-14 20:40:00|87440.6|87390.6|87460.7|87410.7|87461.9|87417|87426.7|87390.4|680
1607978700000|2020-12-14 20:45:00|87461.6|87411.6|87431.4|87381.4|87464|87423.9|87424.8|87379|676
1607979000000|2020-12-14 20:50:00|87430.1|87380.1|87402.1|87352.1|87437.7|87387.7|87400.2|87350.2|888
1607979300000|2020-12-14 20:55:00|87403.6|87353.6|87366.1|87316.1|87415|87370.2|87353.3|87303.3|1039
1607979600000|2020-12-14 21:00:00|87370.7|87320.7|87335|87285|87370.7|87320.7|87316.1|87266.1|1116
1607979900000|2020-12-14 21:05:00|87335.5|87285.5|87329.1|87279.1|87361.5|87311.5|87328|87278|933
1607980200000|2020-12-14 21:10:00|87332.4|87282.4|87346.6|87296.6|87356|87306|87325.7|87275.7|832
1607980500000|2020-12-14 21:15:00|87345.6|87295.6|87340|87290|87374.3|87324.3|87338.2|87288.2|765
1607980800000|2020-12-14 21:20:00|87340.9|87290.9|87334.4|87284.4|87350.4|87300.4|87332.2|87282.2|599
1607981100000|2020-12-14 21:25:00|87334.8|87284.8|87311|87261|87338.8|87288.8|87311|87261|706
1607981400000|2020-12-14 21:30:00|87311.9|87261.9|87324.2|87274.2|87378.5|87328.5|87308.3|87258.3|902
1607981700000|2020-12-14 21:35:00|87323.8|87273.8|87340.3|87290.3|87380.7|87330.7|87316.9|87266.9|884
1607982000000|2020-12-14 21:40:00|87339|87289|87353.5|87303.5|87359.7|87309.7|87336.4|87286.4|454
1607982300000|2020-12-14 21:45:00|87353.6|87303.6|87359.9|87309.9|87369|87319|87345.1|87295.1|487
1607982600000|2020-12-14 21:50:00|87362.3|87312.3|87367.7|87317.7|87376|87326|87359.3|87309.3|690
1607982900000|2020-12-14 21:55:00|87368|87318|87684.2|87327.6|87686.9|87369.9|87364.1|87292.2|924
1607983200000|2020-12-14 22:00:00|87680.5|87323.1|87724.9|87324.1|87731|87340.4|87661.9|87293.4|45
1607983500000|2020-12-14 22:05:00|87696.7|87354.8|87792.7|87304|87810.7|87354.8|87696.7|87244|54
1607983800000|2020-12-14 22:10:00|87734.1|87347.5|87684.6|87358.7|87815.2|87358.7|87684.6|87243.5|116
1607984100000|2020-12-14 22:15:00|87698|87302|87659.5|87302.6|87811.1|87358.7|87654.4|87242.8|136
1607984400000|2020-12-14 22:20:00|87711.8|87297.4|87679.6|87283.7|87805.4|87339.1|87645.7|87223|138
1607984700000|2020-12-14 22:25:00|87762|87244.7|87629.5|87271.6|87770.9|87348.5|87581|87243.1|107
1607985000000|2020-12-14 22:30:00|87656.9|87290.1|87650.3|87318.3|87738.5|87348.5|87578|87212.3|102
1607985300000|2020-12-14 22:35:00|87650.2|87348.5|87480.5|87227.5|87706|87348.5|87431.6|87185.4|193
1607985600000|2020-12-14 22:40:00|87468.5|87222.7|87462.2|87234.7|87493.3|87269.6|87420|87208|238
1607985900000|2020-12-14 22:45:00|87468.2|87231.2|87378.5|87328.5|87481.6|87328.5|87378.5|87223.8|146
1607986200000|2020-12-14 22:50:00|87423.4|87261.1|87468.9|87238.7|87485|87328.5|87378.5|87224.6|137
1607986500000|2020-12-14 22:55:00|87468.6|87239|87444.2|87239|87472|87282.7|87421|87232.4|245
1607986800000|2020-12-14 23:00:00|87424.6|87260.3|87377.6|87327.6|87450.4|87346.8|87377.6|87241|1542
1607987100000|2020-12-14 23:05:00|87425.3|87282.7|87385.9|87335.9|87441.4|87347.5|87372.2|87276.4|745
1607987400000|2020-12-14 23:10:00|87387.3|87337.3|87396.5|87346.5|87442.2|87352.2|87376|87292.9|961
1607987700000|2020-12-14 23:15:00|87389.3|87339.3|87437.5|87301.2|87451.9|87349.4|87366.1|87277.9|950
1607988000000|2020-12-14 23:20:00|87437|87302|87430.6|87284.8|87448|87343.1|87356.7|87277.4|983
1607988300000|2020-12-14 23:25:00|87414.2|87277.4|87436.3|87303.1|87455.7|87354.8|87354.3|87272.8|1108
1607988600000|2020-12-14 23:30:00|87433.7|87304.9|87402.9|87250|87458.4|87357.4|87366|87244.3|786
1607988900000|2020-12-14 23:35:00|87401.7|87249|87417.3|87256.9|87423.2|87304.1|87345.3|87236.4|682
1607989200000|2020-12-14 23:40:00|87419.7|87256.1|87431|87264.2|87440.8|87324.2|87364.7|87245.5|727
1607989500000|2020-12-14 23:45:00|87421.5|87265.3|87374.9|87216.7|87433.6|87312.8|87317.6|87167.1|850
1607989800000|2020-12-14 23:50:00|87374.4|87214|87422.3|87199.6|87432.5|87263.9|87313.9|87162.9|1163
1607990100000|2020-12-14 23:55:00|87422.5|87193.9|87409.4|87237.6|87426.5|87304.2|87348.3|87182.2|839
1607990400000|2020-12-15 00:00:00|87409.1|87238.5|87340.3|87290.3|87422.6|87321.9|87311.3|87223.3|1148
1607990700000|2020-12-15 00:05:00|87340.7|87290.7|87327.8|87277.8|87343.9|87293.9|87314.1|87264.1|740
1607991000000|2020-12-15 00:10:00|87327.9|87277.9|87342.9|87292.9|87389.4|87296.3|87316.5|87237.6|497
1607991300000|2020-12-15 00:15:00|87342.3|87292.3|87341.8|87291.8|87348.9|87298.9|87336.2|87286.2|429
1607991600000|2020-12-15 00:20:00|87341.9|87291.9|87332.4|87282.4|87347.9|87297.9|87327.1|87277.1|497
1607991900000|2020-12-15 00:25:00|87332.7|87282.7|87330.5|87280.5|87340.3|87290.3|87324.2|87274.2|349
1607992200000|2020-12-15 00:30:00|87326.5|87276.5|87294|87244|87334.5|87284.5|87293.9|87243.9|663
1607992500000|2020-12-15 00:35:00|87294.3|87244.3|87331.5|87281.5|87337.7|87287.7|87294.3|87244.3|740
1607992800000|2020-12-15 00:40:00|87332.2|87282.2|87302|87252|87343.6|87293.6|87294.7|87244.7|595
1607993100000|2020-12-15 00:45:00|87302.2|87252.2|87255.8|87205.8|87354.7|87304.7|87233.5|87183.5|915
1607993400000|2020-12-15 00:50:00|87255.6|87205.6|87264.6|87214.6|87320.2|87270.2|87234.6|87184.6|1384
1607993700000|2020-12-15 00:55:00|87264.1|87214.1|87288.4|87238.4|87299.2|87249.2|87218.9|87168.9|1078
1607994000000|2020-12-15 01:00:00|87288.5|87238.5|87256.3|87206.3|87300|87250|87231.3|87181.3|1325
1607994300000|2020-12-15 01:05:00|87257.3|87207.3|87241.1|87191.1|87261.9|87211.9|87227|87177|812
1607994600000|2020-12-15 01:10:00|87240.7|87190.7|87245.9|87195.9|87253.5|87203.5|87225.8|87175.8|781
1607994900000|2020-12-15 01:15:00|87244.6|87194.6|87250.1|87200.1|87255.6|87205.6|87231.6|87181.6|791
1607995200000|2020-12-15 01:20:00|87249.7|87199.7|87222|87172|87250|87200|87216.3|87166.3|638
1607995500000|2020-12-15 01:25:00|87222.7|87172.7|87211.1|87161.1|87239.6|87189.6|87201.9|87151.9|919
1607995800000|2020-12-15 01:30:00|87210|87160|87234.3|87184.3|87247.3|87197.3|87207.3|87157.3|951
1607996100000|2020-12-15 01:35:00|87233.8|87183.8|87241.2|87191.2|87242.2|87192.2|87215.1|87165.1|719
1607996400000|2020-12-15 01:40:00|87241.6|87191.6|87332.8|87282.8|87348.1|87298.1|87241.3|87191.3|1564
1607996700000|2020-12-15 01:45:00|87333.3|87283.3|87332|87282|87366.1|87316.1|87305.5|87255.5|1558
1607997000000|2020-12-15 01:50:00|87331|87281|87347.5|87222.2|87382.2|87332.2|87296.9|87217.2|1606
1607997300000|2020-12-15 01:55:00|87312.5|87262.5|87323.9|87273.9|87348.9|87281.8|87296.3|87221|1089
1607997600000|2020-12-15 02:00:00|87325.1|87275.1|87262.7|87212.7|87336|87282.2|87238.3|87157.2|1799
1607997900000|2020-12-15 02:05:00|87262.5|87212.5|87306.8|87256.8|87322.8|87272.8|87217|87167|2038
1607998200000|2020-12-15 02:10:00|87307|87257|87293.7|87243.7|87316.2|87266.2|87270.5|87220.5|1884
1607998500000|2020-12-15 02:15:00|87294|87244|87304.1|87254.1|87309.9|87259.9|87274.1|87224.1|2074
1607998800000|2020-12-15 02:20:00|87306|87256|87313.6|87263.6|87323.6|87273.6|87302.6|87252.6|1044
1607999100000|2020-12-15 02:25:00|87313.5|87263.5|87328.1|87278.1|87328.2|87278.2|87313.1|87263.1|676
1607999400000|2020-12-15 02:30:00|87327.9|87277.9|87325.4|87275.4|87333.6|87283.6|87315.1|87265.1|846
1607999700000|2020-12-15 02:35:00|87325.3|87275.3|87300.5|87250.5|87343.9|87293.9|87296.8|87246.8|751
1608000000000|2020-12-15 02:40:00|87300.7|87250.7|87313.9|87263.9|87328.2|87278.2|87289.9|87239.9|784
1608000300000|2020-12-15 02:45:00|87312.7|87262.7|87302.8|87252.8|87314.6|87264.6|87297.8|87247.8|726
1608000600000|2020-12-15 02:50:00|87302.7|87252.7|87303.2|87253.2|87308.6|87258.6|87287|87237|967
1608000900000|2020-12-15 02:55:00|87302.6|87252.6|87312.5|87262.5|87317.2|87267.2|87296.8|87246.8|887
1608001200000|2020-12-15 03:00:00|87313.5|87263.5|87307.3|87257.3|87322.7|87272.7|87306.6|87256.6|641
1608001500000|2020-12-15 03:05:00|87307|87257|87320.7|87270.7|87325|87275|87300.4|87250.4|698
1608001800000|2020-12-15 03:10:00|87320.6|87270.6|87314.1|87264.1|87330.8|87280.8|87311.9|87261.9|598
1608002100000|2020-12-15 03:15:00|87314.5|87264.5|87333.6|87283.6|87337.3|87287.3|87314.5|87264.5|595
1608002400000|2020-12-15 03:20:00|87334.4|87284.4|87348.3|87298.3|87353.9|87303.9|87333.7|87283.7|838
1608002700000|2020-12-15 03:25:00|87348.2|87298.2|87400.5|87350.5|87416.5|87366.5|87343|87293|646
1608003000000|2020-12-15 03:30:00|87404.4|87354.4|87397.9|87347.9|87421|87371|87392.7|87343.8|937
1608003300000|2020-12-15 03:35:00|87397.3|87347.3|87422.5|87372.5|87427.7|87377.7|87356.2|87306.2|1003
1608003600000|2020-12-15 03:40:00|87423.7|87373.7|87419.7|87369.7|87424|87374|87403.5|87353.5|716
1608003900000|2020-12-15 03:45:00|87421.1|87371.1|87480.3|87430.3|87560.6|87510.6|87417.9|87367.9|1071
1608004200000|2020-12-15 03:50:00|87483.2|87433.2|87495|87445|87567.6|87502.9|87383.1|87333.1|1392
1608004500000|2020-12-15 03:55:00|87494.1|87444.1|87503.9|87453.9|87513.1|87463.1|87487.8|87437.8|828
1608004800000|2020-12-15 04:00:00|87503.5|87453.5|87515.6|87465.6|87539.2|87489.2|87492.9|87442.9|793
1608005100000|2020-12-15 04:05:00|87514|87464|87513.4|87463.4|87516.7|87466.7|87495.1|87445.1|615
1608005400000|2020-12-15 04:10:00|87512.9|87462.9|87499.4|87449.4|87523.6|87473.6|87495.3|87445.3|764
1608005700000|2020-12-15 04:15:00|87496|87446|87528.3|87478.3|87528.9|87478.9|87495|87445|579
1608006000000|2020-12-15 04:20:00|87528|87478|87530.2|87480.2|87535.4|87485.4|87494.7|87444.7|837
1608006300000|2020-12-15 04:25:00|87529.9|87479.9|87537.9|87487.9|87540.6|87490.6|87526.3|87476.3|600
1608006600000|2020-12-15 04:30:00|87538.3|87488.3|87524.5|87474.5|87541.4|87491.4|87522.4|87472.4|569
1608006900000|2020-12-15 04:35:00|87529.5|87479.5|87542.8|87492.8|87544.7|87494.7|87523.2|87473.2|622
1608007200000|2020-12-15 04:40:00|87542.5|87492.5|87537.4|87487.4|87543|87493|87524.5|87474.5|601
1608007500000|2020-12-15 04:45:00|87537.9|87487.9|87497.4|87447.4|87542.6|87492.6|87448|87372|749
1608007800000|2020-12-15 04:50:00|87496.6|87446.6|87513.7|87463.7|87525.2|87475.2|87477.6|87427.6|690
1608008100000|2020-12-15 04:55:00|87515.2|87465.2|87552.6|87502.6|87557.9|87507.9|87510.5|87460.5|619
1608008400000|2020-12-15 05:00:00|87552.9|87502.9|87527.6|87477.6|87552.9|87502.9|87515.4|87465.4|751
1608008700000|2020-12-15 05:05:00|87527.5|87477.5|87525.4|87475.4|87539.2|87489.2|87521.9|87471.9|546
1608009000000|2020-12-15 05:10:00|87526.4|87476.4|87486.6|87436.6|87532.6|87482.6|87475.2|87425.2|679
1608009300000|2020-12-15 05:15:00|87486.3|87436.3|87513.4|87463.4|87517.9|87467.9|87469.9|87419.9|574
1608009600000|2020-12-15 05:20:00|87514.8|87464.8|87531.1|87481.1|87538.9|87488.9|87514|87464|620
1608009900000|2020-12-15 05:25:00|87531.9|87481.9|87538.3|87488.3|87550.5|87500.5|87531.4|87481.4|610
1608010200000|2020-12-15 05:30:00|87538|87488|87466|87416|87540|87490|87433.2|87360.5|757
1608010500000|2020-12-15 05:35:00|87466.3|87416.3|87484.2|87434.2|87570.6|87499.6|87436|87386|1648
1608010800000|2020-12-15 05:40:00|87484.1|87434.1|87478.2|87428.2|87484.4|87434.4|87429.7|87379.7|968
1608011100000|2020-12-15 05:45:00|87476.4|87426.4|87462.2|87412.2|87486.8|87436.8|87461|87411|749
1608011400000|2020-12-15 05:50:00|87462|87412|87455.5|87405.5|87462.7|87412.7|87445.7|87395.7|736
1608011700000|2020-12-15 05:55:00|87455.9|87405.9|87436.6|87386.6|87467|87417|87430.3|87380.3|1121
1608012000000|2020-12-15 06:00:00|87437|87387|87482.7|87432.7|87494.3|87444.3|87437|87387|1031
1608012300000|2020-12-15 06:05:00|87479.9|87429.9|87417.4|87367.4|87494|87444|87416.9|87366.9|1157
1608012600000|2020-12-15 06:10:00|87418|87368|87446.2|87396.2|87451|87401|87415.6|87365.6|887
1608012900000|2020-12-15 06:15:00|87446.8|87396.8|87436.1|87386.1|87451.3|87401.3|87419.3|87369.3|928
1608013200000|2020-12-15 06:20:00|87436.3|87386.3|87447.8|87397.8|87461.1|87411.1|87431.5|87381.5|992
1608013500000|2020-12-15 06:25:00|87447.9|87397.9|87455.8|87405.8|87460.9|87410.9|87437.3|87387.3|954
1608013800000|2020-12-15 06:30:00|87455.9|87405.9|87420.8|87370.8|87460|87410|87410.9|87360.9|890
1608014100000|2020-12-15 06:35:00|87420.6|87370.6|87423.4|87373.4|87430.6|87380.6|87412.4|87362.4|689
1608014400000|2020-12-15 06:40:00|87425.7|87375.7|87428.7|87378.7|87435|87385|87414|87364|579
1608014700000|2020-12-15 06:45:00|87428.1|87378.1|87428.1|87378.1|87432.8|87382.8|87422.3|87372.3|604
1608015000000|2020-12-15 06:50:00|87428.8|87378.8|87398.3|87348.3|87433|87383|87390.3|87340.3|1073
1608015300000|2020-12-15 06:55:00|87397.3|87347.3|87393|87343|87406.5|87356.5|87377.2|87327.2|1084
1608015600000|2020-12-15 07:00:00|87394.5|87344.5|87304.1|87254.1|87408.9|87358.9|87302.6|87252.6|908
1608015900000|2020-12-15 07:05:00|87303.4|87253.4|87329|87279|87332.2|87282.2|87272.8|87222.8|1050
1608016200000|2020-12-15 07:10:00|87328.9|87278.9|87339.8|87289.8|87350.1|87300.1|87315.9|87269.8|920
1608016500000|2020-12-15 07:15:00|87340.5|87290.5|87375.7|87325.7|87384.7|87338.7|87324.7|87282.1|1098
1608016800000|2020-12-15 07:20:00|87375.6|87325.6|87405.3|87355.3|87405.8|87355.8|87328.2|87278.2|993
1608017100000|2020-12-15 07:25:00|87405.5|87355.5|87426.5|87376.5|87468.3|87418.7|87391.5|87341.5|1078
1608017400000|2020-12-15 07:30:00|87426.1|87376.1|87421.8|87396.8|87433.1|87401.7|87380.5|87352.1|935
1608017700000|2020-12-15 07:35:00|87421.5|87396.5|87403.5|87378.5|87445.8|87410.4|87396.3|87371.3|940
1608018000000|2020-12-15 07:40:00|87402.9|87377.9|87406.5|87356.5|87420.6|87380.9|87357.6|87320.2|933
1608018300000|2020-12-15 07:45:00|87404.7|87354.7|87419|87394|87449.7|87416.1|87365.2|87330.3|1061
1608018600000|2020-12-15 07:50:00|87418.1|87393.1|87419.5|87394.5|87461.9|87433|87416.4|87376.5|1146
1608018900000|2020-12-15 07:55:00|87419.6|87394.6|87487.3|87462.3|87496.5|87464.3|87412.2|87373.3|1288
1608019200000|2020-12-15 08:00:00|87487.6|87462.6|87432.8|87407.8|87512.5|87484.1|87421.8|87396.8|1500
1608019500000|2020-12-15 08:05:00|87433.1|87408.1|87458.1|87433.1|87471.4|87436.5|87410|87364.1|1394
1608019800000|2020-12-15 08:10:00|87457.9|87432.9|87436.5|87411.5|87480.6|87436.9|87417|87378.8|1241
1608020100000|2020-12-15 08:15:00|87436.6|87411.6|87544.5|87494.5|87559.5|87509.5|87436.6|87411.6|1256
1608020400000|2020-12-15 08:20:00|87546|87496|87502.1|87452.1|87546.7|87496.7|87485.2|87444|1293
1608020700000|2020-12-15 08:25:00|87502.5|87452.5|87385|87335|87529.2|87489.1|87375.8|87333.7|1448
1608021000000|2020-12-15 08:30:00|87383.5|87333.5|87425.9|87400.9|87456.3|87413.2|87372.2|87333.4|1435
1608021300000|2020-12-15 08:35:00|87425.8|87400.8|87477.9|87452.9|87495.6|87457.5|87420.5|87392.3|1215
1608021600000|2020-12-15 08:40:00|87478.3|87453.3|87444.3|87419.3|87575.1|87525.1|87440|87405|1352
1608021900000|2020-12-15 08:45:00|87443.6|87418.6|87473.3|87423.3|87483.4|87445.5|87423.4|87392.9|1325
1608022200000|2020-12-15 08:50:00|87473.8|87423.8|87421.9|87396.9|87485.6|87448.8|87395.7|87369|1378
1608022500000|2020-12-15 08:55:00|87422.7|87397.7|87410.8|87385.8|87456|87406|87345|87295|1726
1608022800000|2020-12-15 09:00:00|87410.3|87385.3|87382.6|87357.6|87431.5|87392.3|87351.1|87311.6|1539
1608023100000|2020-12-15 09:05:00|87382.2|87357.2|87374|87324|87406.5|87381.5|87333.8|87289.5|1499
1608023400000|2020-12-15 09:10:00|87373.6|87323.6|87481.6|87456.6|87505.7|87466.5|87327.2|87277.2|1373
1608023700000|2020-12-15 09:15:00|87481.9|87456.9|87434.9|87384.9|87537|87487|87420.9|87383.1|1520
1608024000000|2020-12-15 09:20:00|87435.4|87385.4|87458|87408|87463.1|87413.1|87399.6|87367.6|1367
1608024300000|2020-12-15 09:25:00|87457.1|87407.1|87413.2|87388.2|87485.9|87448.6|87412.4|87374.3|1449
1608024600000|2020-12-15 09:30:00|87413.7|87388.7|87434.2|87409.2|87495.3|87455.6|87413.7|87384|1251
1608024900000|2020-12-15 09:35:00|87435.1|87410.1|87393.5|87343.5|87450.6|87415.7|87350.6|87317.3|1264
1608025200000|2020-12-15 09:40:00|87393.7|87343.7|87418|87368|87449.9|87412.7|87375.4|87336.2|1340
1608025500000|2020-12-15 09:45:00|87418.8|87368.8|87356.8|87331.8|87419.6|87369.6|87335.7|87302.5|1144
1608025800000|2020-12-15 09:50:00|87356.9|87331.9|87347.7|87322.7|87386.2|87348.8|87329.7|87291.6|1184
1608026100000|2020-12-15 09:55:00|87347.8|87322.8|87414.8|87364.8|87421.3|87388.9|87335.7|87298.9|1310
1608026400000|2020-12-15 10:00:00|87414.9|87364.9|87407.8|87382.8|87427.3|87389.4|87332.1|87294.8|1257
1608026700000|2020-12-15 10:05:00|87408.3|87383.3|87451.9|87426.9|87479.7|87439.5|87392.6|87342.6|1234
1608027000000|2020-12-15 10:10:00|87453|87428|87429.3|87404.3|87465|87440|87427.4|87396.5|1026
1608027300000|2020-12-15 10:15:00|87428.9|87403.9|87474|87449|87509|87467.2|87428.6|87400.3|1367
1608027600000|2020-12-15 10:20:00|87471.4|87446.4|87439|87414|87478.5|87453.5|87429.3|87404.3|1088
1608027900000|2020-12-15 10:25:00|87438.6|87413.6|87420.5|87395.5|87442.4|87417.4|87371.8|87343.5|1138
1608028200000|2020-12-15 10:30:00|87421|87396|87381.4|87356.4|87450.7|87417.2|87371.8|87334.6|1254
1608028500000|2020-12-15 10:35:00|87381|87356|87363.1|87338.1|87409.1|87374|87359|87323|944
1608028800000|2020-12-15 10:40:00|87362.7|87337.7|87439.5|87414.5|87448|87419|87362.7|87333.3|975
1608029100000|2020-12-15 10:45:00|87439.4|87414.4|87380.1|87355.1|87450.1|87425.1|87376.1|87351.1|964
1608029400000|2020-12-15 10:50:00|87379.6|87354.6|87378.3|87353.3|87388.8|87363.8|87377|87352|675
1608029700000|2020-12-15 10:55:00|87378.4|87353.4|87376.1|87351.1|87398.1|87365.5|87340|87299|1107
1608030000000|2020-12-15 11:00:00|87376.4|87351.4|87356.9|87331.9|87390.5|87365.5|87356.8|87321.5|1153
1608030300000|2020-12-15 11:05:00|87357.8|87332.8|87366.9|87341.9|87385.6|87348.6|87334.6|87309.6|1022
1608030600000|2020-12-15 11:10:00|87366.1|87341.1|87368.3|87343.3|87384|87352.3|87361.2|87332.6|846
1608030900000|2020-12-15 11:15:00|87368.9|87343.9|87338.7|87313.7|87392|87362|87337.4|87303.9|945
1608031200000|2020-12-15 11:20:00|87339|87314|87351.8|87326.8|87388|87349.2|87299|87261.7|1177
1608031500000|2020-12-15 11:25:00|87351.6|87326.6|87415.5|87390.5|87427.3|87398.3|87348.4|87323.4|1264
1608031800000|2020-12-15 11:30:00|87415.6|87390.6|87477.5|87452.5|87504.5|87466.4|87415.4|87390.4|1135
1608032100000|2020-12-15 11:35:00|87477.2|87452.2|87500.6|87475.6|87525.6|87490.1|87443|87418|1404
1608032400000|2020-12-15 11:40:00|87501.1|87476.1|87405.3|87380.3|87512.9|87487.9|87399|87374|1387
1608032700000|2020-12-15 11:45:00|87405.5|87380.5|87393.1|87368.1|87422.9|87397.9|87393|87368|1163
1608033000000|2020-12-15 11:50:00|87394.4|87369.4|87372.2|87347.2|87394.8|87369.8|87356.5|87331.5|1190
1608033300000|2020-12-15 11:55:00|87371.8|87346.8|87413.1|87388.1|87427|87393.4|87371.7|87346.7|1200
1608033600000|2020-12-15 12:00:00|87413|87388|87391.7|87366.7|87414|87389|87366.2|87341.2|1291
1608033900000|2020-12-15 12:05:00|87391.6|87366.6|87421.9|87396.9|87433.4|87397.2|87379.1|87354.1|1219
1608034200000|2020-12-15 12:10:00|87425.5|87400.5|87356.5|87331.5|87449.8|87419.8|87356.2|87331.2|1294
1608034500000|2020-12-15 12:15:00|87356.4|87331.4|87333.1|87308.1|87390.6|87365.6|87325.8|87300.8|1099
1608034800000|2020-12-15 12:20:00|87332.6|87307.6|87297.8|87272.8|87347.1|87322.1|87295.7|87270.3|1214
1608035100000|2020-12-15 12:25:00|87297.9|87272.9|87344|87294|87350.7|87305.6|87273.1|87236.5|1321
1608035400000|2020-12-15 12:30:00|87343.6|87293.6|87300.8|87275.8|87350.8|87325.8|87299.9|87272.4|1171
1608035700000|2020-12-15 12:35:00|87301.8|87276.8|87268|87218|87307.4|87282.4|87232|87207|1369
1608036000000|2020-12-15 12:40:00|87252.8|87227.8|87293.2|87268.2|87301.2|87276.2|87241.9|87211.4|1282
1608036300000|2020-12-15 12:45:00|87293|87268|87333.5|87308.5|87364.1|87338.3|87287.6|87262.6|1370
1608036600000|2020-12-15 12:50:00|87333.4|87308.4|87422|87397|87423.2|87398.2|87333.4|87307|1548
1608036900000|2020-12-15 12:55:00|87421.2|87396.2|87546.2|87496.2|87573.7|87532.2|87419.4|87394.4|1925
1608037200000|2020-12-15 13:00:00|87546.8|87496.8|87554.8|87504.8|87575.5|87541.5|87487.2|87449.9|1938
1608037500000|2020-12-15 13:05:00|87555|87505|87454.3|87429.3|87555|87519.7|87445.4|87411.3|1678
1608037800000|2020-12-15 13:10:00|87454.4|87429.4|87451.7|87426.7|87476.7|87439.6|87407.1|87376.6|1804
1608038100000|2020-12-15 13:15:00|87452|87427|87495.1|87470.1|87535.6|87495|87440|87415|1947
1608038400000|2020-12-15 13:20:00|87495.5|87470.5|87464.8|87439.8|87520.7|87481.6|87449.1|87411.2|1801
1608038700000|2020-12-15 13:25:00|87465.1|87440.1|87453|87403|87490.7|87453.7|87421.6|87382.3|1656
1608039000000|2020-12-15 13:30:00|87452.8|87402.8|87454.2|87404.2|87480.4|87439.1|87426|87376|1704
1608039300000|2020-12-15 13:35:00|87454.4|87404.4|87415.2|87390.2|87464.9|87428.6|87386.3|87346.1|1819
1608039600000|2020-12-15 13:40:00|87414.7|87389.7|87486.6|87461.6|87490.8|87465.8|87410.8|87376.3|1751
1608039900000|2020-12-15 13:45:00|87485.3|87460.3|87483.1|87458.1|87513.2|87471.7|87451.1|87422.4|1523
1608040200000|2020-12-15 13:50:00|87482.9|87457.9|87473.8|87448.8|87509|87477.2|87460|87421.9|1365
1608040500000|2020-12-15 13:55:00|87480.1|87430.1|87413.7|87388.7|87498.2|87458.9|87411.5|87372.2|1566
1608040800000|2020-12-15 14:00:00|87413.6|87388.6|87397.1|87347.1|87435|87398.6|87360.4|87321.9|1760
1608041100000|2020-12-15 14:05:00|87397|87347|87368.5|87343.5|87444.2|87404.3|87367.2|87339.4|1573
1608041400000|2020-12-15 14:10:00|87368.3|87343.3|87430.3|87380.3|87431.5|87381.5|87328.3|87291.5|1633
1608041700000|2020-12-15 14:15:00|87430.4|87380.4|87251.6|87201.6|87430.4|87380.4|87251|87201|1902
1608042000000|2020-12-15 14:20:00|87250|87200|87216.9|87191.9|87305.2|87267.6|87216.3|87167.7|1675
1608042300000|2020-12-15 14:25:00|87215.5|87190.5|87225.2|87200.2|87259.6|87220.2|87204.6|87170.3|1664
1608042600000|2020-12-15 14:30:00|87225.6|87200.6|87230.6|87180.6|87296.9|87250.8|87202.6|87164.8|1974
1608042900000|2020-12-15 14:35:00|87231.5|87181.5|87355.4|87305.4|87381.3|87331.3|87217.7|87181.1|2071
1608043200000|2020-12-15 14:40:00|87355.2|87305.2|87320.4|87295.4|87359.6|87322.3|87281.5|87245.4|1944
1608043500000|2020-12-15 14:45:00|87320.9|87295.9|87225.4|87200.4|87355.1|87308.3|87223.5|87186.7|1960
1608043800000|2020-12-15 14:50:00|87225.5|87200.5|87176.8|87151.8|87226.6|87201.6|87166.7|87141.7|1943
1608044100000|2020-12-15 14:55:00|87177|87152|87290.3|87265.3|87312.8|87275.4|87164.4|87139.4|1951
1608044400000|2020-12-15 15:00:00|87289.7|87264.7|87279.2|87254.2|87328.7|87287.4|87245.8|87220.8|1883
1608044700000|2020-12-15 15:05:00|87278.7|87253.7|87324.8|87274.8|87332.1|87290.1|87256|87231|1689
1608045000000|2020-12-15 15:10:00|87323.8|87273.8|87286.6|87261.6|87351.2|87313.5|87267.8|87230.2|1889
1608045300000|2020-12-15 15:15:00|87286.7|87261.7|87364.3|87339.3|87380.6|87344.1|87286.7|87253.4|1542
1608045600000|2020-12-15 15:20:00|87361.7|87336.7|87352.9|87327.9|87391.8|87366.8|87343.6|87318.6|1499
1608045900000|2020-12-15 15:25:00|87353.2|87328.2|87348.5|87323.5|87359.1|87334.1|87322.6|87297.6|1413
1608046200000|2020-12-15 15:30:00|87348.4|87323.4|87343.6|87318.6|87382|87357|87319.6|87294.6|1603
1608046500000|2020-12-15 15:35:00|87342.4|87317.4|87320.7|87270.7|87376.3|87341.9|87274.3|87239|1704
1608046800000|2020-12-15 15:40:00|87320.9|87270.9|87273.5|87248.5|87342.1|87302|87256.8|87223.8|1680
1608047100000|2020-12-15 15:45:00|87274.2|87249.2|87233.3|87208.3|87313.2|87263.2|87205.5|87168.2|1914
1608047400000|2020-12-15 15:50:00|87233.1|87208.1|87290.9|87265.9|87314.7|87281|87217.8|87188.2|1848
1608047700000|2020-12-15 15:55:00|87303|87253|87348.5|87323.5|87373.6|87340.8|87258.5|87216.4|1821
1608048000000|2020-12-15 16:00:00|87348.2|87323.2|87375.1|87350.1|87395.7|87365.3|87308.3|87268.2|1865
1608048300000|2020-12-15 16:05:00|87375.5|87350.5|87289.2|87264.2|87423.4|87398.4|87289.2|87264.2|1896
1608048600000|2020-12-15 16:10:00|87290.3|87265.3|87294.1|87269.1|87341.1|87303.2|87274.8|87249.8|1646
1608048900000|2020-12-15 16:15:00|87294.3|87269.3|87240.7|87215.7|87299.1|87274.1|87233.4|87199.2|1541
1608049200000|2020-12-15 16:20:00|87241.2|87216.2|87240.4|87215.4|87277.8|87239.8|87229.7|87194.4|1382
1608049500000|2020-12-15 16:25:00|87239|87214|87243.8|87218.8|87290|87247.2|87218.3|87179.6|1458
1608049800000|2020-12-15 16:30:00|87242.8|87217.8|87301.9|87276.9|87311.9|87278.8|87242.8|87208.5|1310
1608050100000|2020-12-15 16:35:00|87299.7|87274.7|87296.1|87246.1|87311.4|87279.3|87289.6|87241.2|1503
1608050400000|2020-12-15 16:40:00|87296.4|87246.4|87247.2|87197.2|87296.4|87256.4|87223.3|87182.4|1432
1608050700000|2020-12-15 16:45:00|87247.5|87197.5|87236.6|87186.6|87252.6|87202.6|87221.4|87181.6|923
1608051000000|2020-12-15 16:50:00|87237|87187|87257.8|87207.8|87259|87215.7|87220.5|87182.4|969
1608051300000|2020-12-15 16:55:00|87257.7|87207.7|87252.6|87227.6|87275.1|87237.1|87237.3|87200.9|1107
1608051600000|2020-12-15 17:00:00|87253|87228|87258.7|87208.7|87271.8|87228.7|87239.5|87198.3|989
1608051900000|2020-12-15 17:05:00|87257.8|87207.8|87283|87233|87285.9|87238.7|87256.2|87206.2|839
1608052200000|2020-12-15 17:10:00|87282.4|87232.4|87283.9|87233.9|87287.7|87243.3|87266.2|87227.4|695
1608052500000|2020-12-15 17:15:00|87284.5|87234.5|87291.5|87241.5|87299|87261.7|87281.1|87234.5|627
1608052800000|2020-12-15 17:20:00|87291.6|87241.6|87294|87244|87296.1|87256.2|87250.3|87214.2|774
1608053100000|2020-12-15 17:25:00|87292.8|87242.8|87316.8|87266.8|87318.5|87282.6|87291.4|87242.8|862
1608053400000|2020-12-15 17:30:00|87316.7|87266.7|87301.3|87276.3|87319.9|87282.1|87298.9|87263.4|657
1608053700000|2020-12-15 17:35:00|87301.4|87276.4|87283|87258|87314.2|87276.7|87278.1|87239.1|807
1608054000000|2020-12-15 17:40:00|87283.4|87258.4|87274.9|87249.9|87294.9|87260.2|87267.9|87228.1|627
1608054300000|2020-12-15 17:45:00|87272.4|87247.4|87228.4|87203.4|87282.6|87249.6|87217.6|87181.7|816
1608054600000|2020-12-15 17:50:00|87229.2|87204.2|87236.2|87186.2|87246.8|87208.8|87219.4|87181.5|793
1608054900000|2020-12-15 17:55:00|87236.5|87186.5|87195.9|87145.9|87238.4|87198.7|87185.5|87135.5|1390
1608055200000|2020-12-15 18:00:00|87196.9|87146.9|87204.2|87154.2|87222.6|87181.1|87188.5|87146.9|980
1608055500000|2020-12-15 18:05:00|87204|87154|87170.6|87120.6|87207.4|87161|87145.5|87095.5|1235
1608055800000|2020-12-15 18:10:00|87170.5|87120.5|87140.1|87115.1|87172.1|87122.1|87137.8|87094.8|1036
1608056100000|2020-12-15 18:15:00|87138.6|87113.6|87118.3|87068.3|87156.4|87115.9|87118.3|87068.3|998
1608056400000|2020-12-15 18:20:00|87117.7|87067.7|87136.4|87086.4|87142.6|87093.3|87098.1|87057.5|993
1608056700000|2020-12-15 18:25:00|87135|87085|87127.2|87102.2|87158.1|87119.5|87118.1|87084.6|1127
1608057000000|2020-12-15 18:30:00|87127.4|87102.4|87148.9|87123.9|87159.5|87128.4|87121.7|87094.1|984
1608057300000|2020-12-15 18:35:00|87148.8|87123.8|87163.4|87113.4|87177.8|87141.1|87140|87103.2|1126
1608057600000|2020-12-15 18:40:00|87162.6|87112.6|87158.5|87133.5|87175.4|87138.5|87145.3|87110.6|980
1608057900000|2020-12-15 18:45:00|87158.2|87133.2|87179.9|87154.9|87193.1|87160.4|87154.4|87129.4|986
1608058200000|2020-12-15 18:50:00|87179.8|87154.8|87216.8|87166.8|87221.2|87187.1|87176|87149|867
1608058500000|2020-12-15 18:55:00|87216.9|87166.9|87211.9|87186.9|87219|87187.7|87196.5|87159.6|753
1608058800000|2020-12-15 19:00:00|87211.6|87186.6|87222.2|87197.2|87234.2|87207.4|87211.6|87175.5|988
1608059100000|2020-12-15 19:05:00|87222.5|87197.5|87239.8|87214.8|87259.3|87223.4|87220.6|87183.2|703
1608059400000|2020-12-15 19:10:00|87239.7|87214.7|87199.9|87174.9|87253.9|87218.4|87198.4|87172.7|653
1608059700000|2020-12-15 19:15:00|87200.3|87175.3|87211.2|87186.2|87218.7|87187.5|87196.2|87164.2|720
1608060000000|2020-12-15 19:20:00|87210.6|87185.6|87220.2|87195.2|87236.3|87201.7|87206|87180.9|642
1608060300000|2020-12-15 19:25:00|87220.1|87195.1|87175.3|87150.3|87220.1|87195.1|87174.4|87149.4|849
1608060600000|2020-12-15 19:30:00|87175.6|87150.6|87220.5|87170.5|87229.5|87193.9|87174.8|87149.8|622
1608060900000|2020-12-15 19:35:00|87220.6|87170.6|87194.3|87144.3|87229.3|87189.9|87194.1|87144.1|671
1608061200000|2020-12-15 19:40:00|87194|87144|87179.6|87129.6|87199|87150.7|87163.3|87125|916
1608061500000|2020-12-15 19:45:00|87179.1|87129.1|87137.2|87112.2|87179.1|87140.1|87134.7|87095.1|973
1608061800000|2020-12-15 19:50:00|87136.8|87111.8|87157.4|87132.4|87177.2|87142.2|87129|87088|833
1608062100000|2020-12-15 19:55:00|87157.6|87132.6|87159.2|87109.2|87188.7|87145.9|87138.2|87096.7|1079
1608062400000|2020-12-15 20:00:00|87162.9|87112.9|87174|87124|87185.3|87135.3|87159|87109|892
1608062700000|2020-12-15 20:05:00|87170.8|87120.8|87171.6|87121.6|87174.5|87137.7|87144.8|87104.5|808
1608063000000|2020-12-15 20:10:00|87172.6|87122.6|87167.7|87117.7|87175.3|87135.6|87148.1|87106|823
1608063300000|2020-12-15 20:15:00|87167.9|87117.9|87177.7|87127.7|87181.8|87145.1|87153.1|87114.9|732
1608063600000|2020-12-15 20:20:00|87179.3|87129.3|87165|87115|87183.5|87146.2|87159.4|87109.4|809
1608063900000|2020-12-15 20:25:00|87165.7|87115.7|87162.5|87137.5|87180.1|87141.6|87160|87111.5|806
1608064200000|2020-12-15 20:30:00|87161.8|87136.8|87161.9|87136.9|87182.3|87142.7|87157.9|87121.1|726
1608064500000|2020-12-15 20:35:00|87164.9|87139.9|87154|87104|87179.6|87142|87152.8|87102.8|938
1608064800000|2020-12-15 20:40:00|87153.4|87103.4|87151.8|87101.8|87170.1|87120.1|87146.1|87096.1|742
1608065100000|2020-12-15 20:45:00|87151.4|87101.4|87155.9|87105.9|87159.6|87109.6|87145.2|87095.2|768
1608065400000|2020-12-15 20:50:00|87155.6|87105.6|87167.4|87117.4|87170.9|87120.9|87153.7|87103.7|685
1608065700000|2020-12-15 20:55:00|87165.7|87115.7|87126.4|87076.4|87169.6|87119.6|87124.3|87074.3|930
1608066000000|2020-12-15 21:00:00|87126.1|87076.1|87129.5|87079.5|87148.9|87098.9|87117.7|87067.7|948
1608066300000|2020-12-15 21:05:00|87129.7|87079.7|87124.9|87074.9|87132.7|87092.4|87108.5|87066.2|618
1608066600000|2020-12-15 21:10:00|87125.3|87075.3|87142.2|87092.2|87143.2|87093.2|87115|87075.3|484
1608066900000|2020-12-15 21:15:00|87143.5|87093.5|87140.5|87115.5|87157.9|87115.7|87134|87087.8|514
1608067200000|2020-12-15 21:20:00|87140.2|87115.2|87158|87108|87158.1|87115.5|87132.4|87095|499
1608067500000|2020-12-15 21:25:00|87155.4|87105.4|87128.8|87078.8|87164.1|87114.1|87128.2|87078.2|817
1608067800000|2020-12-15 21:30:00|87130.6|87080.6|87130.5|87080.5|87139.6|87089.6|87118.5|87068.5|979
1608068100000|2020-12-15 21:35:00|87130.4|87080.4|87148.7|87098.7|87153.8|87103.8|87124.9|87074.9|959
1608068400000|2020-12-15 21:40:00|87146.7|87096.7|87146.3|87096.3|87154.3|87104.3|87140|87090|823
1608068700000|2020-12-15 21:45:00|87148.6|87098.6|87148.8|87098.8|87162.6|87112.6|87136.7|87086.7|1078
1608069000000|2020-12-15 21:50:00|87148.9|87098.9|87160.6|87110.6|87171.6|87121.6|87139.7|87089.7|1330
1608069300000|2020-12-15 21:55:00|87160.5|87110.5|87228.3|87065.4|87365|87147|87156.9|87007.7|1652
1608069600000|2020-12-15 22:00:00|87228.6|87066.1|87444.5|86996|87444.5|87073|87228.6|86996|24
1608069900000|2020-12-15 22:05:00|87412.8|86849.8|87519.1|86963.6|87556.5|87010|87369.3|86806.3|169
1608070200000|2020-12-15 22:10:00|87543.9|86980.9|87520.8|86957.8|87559.5|87010|87448|86915.8|109
1608070500000|2020-12-15 22:15:00|87520.1|86957.1|87367.6|86953.4|87543.6|87013|87366.5|86924|153
1608070800000|2020-12-15 22:20:00|87378.2|86959.2|87317.4|86950.5|87430.7|86991.6|87307.9|86907.9|133
1608071100000|2020-12-15 22:25:00|87401|86954.4|87381.5|87144.2|87436.5|87201.4|87307.9|86896.9|199
1608071400000|2020-12-15 22:30:00|87377.5|87163.5|87388.6|87161.2|87413.4|87198.7|87323.3|87132.6|256
1608071700000|2020-12-15 22:35:00|87382.5|87148.1|87364.9|87200.8|87398.5|87200.8|87351.3|87140.2|343
1608072000000|2020-12-15 22:40:00|87343.8|87181|87370.7|87161|87385.9|87216.5|87331|87147.7|325
1608072300000|2020-12-15 22:45:00|87354.8|87152.5|87390.3|87190.3|87407|87221.5|87322.7|87148.9|245
1608072600000|2020-12-15 22:50:00|87386.2|87193.7|87363.5|87214.2|87421.6|87214.2|87322.7|87154.7|298
1608072900000|2020-12-15 22:55:00|87398.4|87180.2|87374.9|87164.4|87428.4|87210.4|87325.8|87134.4|232
1608073200000|2020-12-15 23:00:00|87374.6|87163.9|87317.6|87185|87381.8|87221.8|87271.8|87163.9|856
1608073500000|2020-12-15 23:05:00|87321|87190.2|87323.3|87188.1|87332.6|87237.3|87272.4|87167.9|467
1608073800000|2020-12-15 23:10:00|87322.6|87188.2|87312.6|87181.9|87336.9|87228.1|87252.2|87154.6|395
1608074100000|2020-12-15 23:15:00|87310|87181.1|87322.2|87171|87341.6|87229.7|87259.2|87168.3|515
1608074400000|2020-12-15 23:20:00|87317.6|87179.9|87314|87176.9|87332.6|87227.5|87250.1|87159.6|510
1608074700000|2020-12-15 23:25:00|87313.6|87180|87261.2|87211.2|87333.5|87231.8|87248|87163.1|438
1608075000000|2020-12-15 23:30:00|87261|87211|87223.1|87173.1|87263.9|87213.9|87223.1|87173.1|481
1608075300000|2020-12-15 23:35:00|87222.3|87172.3|87227.1|87177.1|87230.3|87180.3|87217.9|87167.9|402
1608075600000|2020-12-15 23:40:00|87227.6|87177.6|87223.3|87173.3|87229.8|87179.8|87212.1|87162.1|634
1608075900000|2020-12-15 23:45:00|87223.5|87173.5|87222.5|87172.5|87231.3|87181.3|87216.9|87166.9|583
1608076200000|2020-12-15 23:50:00|87222.8|87172.8|87228.1|87178.1|87233.6|87183.6|87216.2|87166.2|558
1608076500000|2020-12-15 23:55:00|87227.2|87177.2|87219.2|87169.2|87237.9|87187.9|87217.6|87167.6|538
1608076800000|2020-12-16 00:00:00|87218.5|87168.5|87242.7|87110.3|87322.1|87205.5|87137.4|87033.9|1107
1608077100000|2020-12-16 00:05:00|87243.1|87109|87224.5|87174.5|87471.5|87253.4|87200.7|86989.8|1147
1608077400000|2020-12-16 00:10:00|87223.1|87173.1|87289.1|87239.1|87517.9|87297.8|87099|86989.6|1132
1608077700000|2020-12-16 00:15:00|87288.5|87238.5|87282|87137.4|87363.4|87245.9|87221.6|87005.1|826
1608078000000|2020-12-16 00:20:00|87271.4|87145|87283.6|87018.8|87369.4|87179|87208.5|87009|926
1608078300000|2020-12-16 00:25:00|87282.2|87018.9|87318|87139.6|87340.7|87197.3|87229.8|87008|961
1608078600000|2020-12-16 00:30:00|87317.9|87137.7|87320.1|87175|87369.4|87231.6|87240.8|87132|1003
1608078900000|2020-12-16 00:35:00|87326.2|87168.9|87344|87157.2|87368.3|87214.1|87256.4|87124|1153
1608079200000|2020-12-16 00:40:00|87340.2|87161.4|87260.2|87210.2|87361.9|87228.9|87255.2|87150.6|929
1608079500000|2020-12-16 00:45:00|87259.4|87209.4|87274|87224|87320.7|87234.2|87235.9|87142|661
1608079800000|2020-12-16 00:50:00|87273.7|87223.7|87279.7|87229.7|87302.8|87252.8|87270.3|87220.3|1282
1608080100000|2020-12-16 00:55:00|87278|87228|87263|87213|87300|87250|87259.3|87209.3|1271
1608080400000|2020-12-16 01:00:00|87262.4|87212.4|87244.5|87194.5|87321.3|87271.3|87133.6|87036.9|1146
1608080700000|2020-12-16 01:05:00|87244.3|87194.3|87290.7|87240.7|87371.1|87321.1|87237.9|87168.4|1071
1608081000000|2020-12-16 01:10:00|87291.8|87241.8|87307.6|87257.6|87350.2|87300.2|87227.1|87144.1|1150
1608081300000|2020-12-16 01:15:00|87306.8|87256.8|87309.5|87259.5|87342.6|87275.1|87201.7|87107|1337
1608081600000|2020-12-16 01:20:00|87309.9|87259.9|87290.9|87240.9|87341.2|87291.2|87196.9|87111.8|1424
1608081900000|2020-12-16 01:25:00|87290.8|87240.8|87311|87261|87312.2|87262.2|87238.6|87188.6|1436
1608082200000|2020-12-16 01:30:00|87310.8|87260.8|87297.3|87247.3|87339.1|87281.7|87237|87145.4|1640
1608082500000|2020-12-16 01:35:00|87299|87249|87281.4|87231.4|87320.3|87264.6|87246.6|87160.1|1360
1608082800000|2020-12-16 01:40:00|87282|87232|87279.1|87229.1|87287.7|87237.7|87268.1|87218.1|635
1608083100000|2020-12-16 01:45:00|87278.6|87228.6|87286.8|87236.8|87288.1|87238.1|87257.9|87207.9|1064
1608083400000|2020-12-16 01:50:00|87286.3|87236.3|87276.8|87226.8|87289|87239|87231.9|87181.9|1360
1608083700000|2020-12-16 01:55:00|87276.7|87226.7|87284.9|87234.9|87301.9|87251.9|87273.6|87223.6|1243
1608084000000|2020-12-16 02:00:00|87285|87235|87263.3|87213.3|87287.9|87237.9|87231.2|87181.2|1175
1608084300000|2020-12-16 02:05:00|87263.9|87213.9|87276.8|87226.8|87281.4|87231.4|87221.5|87143.5|1444
1608084600000|2020-12-16 02:10:00|87276.9|87226.9|87251.2|87201.2|87278|87228|87219.9|87126.6|1441
1608084900000|2020-12-16 02:15:00|87251.4|87201.4|87259|87209|87263.7|87213.7|87224.8|87174.8|1188
1608085200000|2020-12-16 02:20:00|87258.1|87208.1|87235.6|87185.6|87263.9|87213.9|87224.5|87174.5|1433
1608085500000|2020-12-16 02:25:00|87235.8|87185.8|87249|87199|87264.4|87214.4|87233.2|87183.2|1531
1608085800000|2020-12-16 02:30:00|87248.9|87198.9|87248.1|87198.1|87253.3|87203.3|87232|87182|1009
1608086100000|2020-12-16 02:35:00|87247.8|87197.8|87244.1|87194.1|87252.8|87202.8|87232.8|87182.8|947
1608086400000|2020-12-16 02:40:00|87249.5|87199.5|87240.1|87190.1|87250.8|87200.8|87236.9|87186.9|722
1608086700000|2020-12-16 02:45:00|87239.1|87189.1|87225.9|87175.9|87247.1|87197.1|87217.3|87167.3|827
1608087000000|2020-12-16 02:50:00|87225.5|87175.5|87231.7|87181.7|87234.6|87184.6|87223.4|87173.4|649
1608087300000|2020-12-16 02:55:00|87231.6|87181.6|87216.2|87166.2|87231.8|87181.8|87204|87154|970
1608087600000|2020-12-16 03:00:00|87217.5|87167.5|87208.1|87158.1|87223.4|87173.4|87193.4|87143.4|1080
1608087900000|2020-12-16 03:05:00|87207.5|87157.5|87212.4|87162.4|87218.2|87168.2|87198.4|87148.4|1172
1608088200000|2020-12-16 03:10:00|87213.6|87163.6|87199.3|87149.3|87216.7|87166.7|87184.8|87134.8|1190
1608088500000|2020-12-16 03:15:00|87200.4|87150.4|87182|87132|87200.4|87150.4|87169.6|87119.6|1152
1608088800000|2020-12-16 03:20:00|87181.9|87131.9|87167.4|87117.4|87187.2|87137.2|87166.5|87116.5|779
1608089100000|2020-12-16 03:25:00|87171.5|87121.5|87165.6|87115.6|87176.3|87126.3|87163.3|87113.3|666
1608089400000|2020-12-16 03:30:00|87165.8|87115.8|87167.4|87117.4|87175.1|87125.1|87164.4|87114.4|490
1608089700000|2020-12-16 03:35:00|87168.8|87118.8|87166.6|87116.6|87174.9|87124.9|87158.8|87108.8|563
1608090000000|2020-12-16 03:40:00|87166.2|87116.2|87175.1|87125.1|87181.2|87131.2|87160.3|87110.3|753
1608090300000|2020-12-16 03:45:00|87175|87125|87170.7|87120.7|87181.5|87131.5|87161.5|87111.5|892
1608090600000|2020-12-16 03:50:00|87167.8|87117.8|87174.8|87124.8|87177.3|87127.3|87159.4|87109.4|898
1608090900000|2020-12-16 03:55:00|87174.5|87124.5|87172.3|87122.3|87178.7|87128.7|87167.3|87117.3|937
1608091200000|2020-12-16 04:00:00|87172|87122|87171.9|87121.9|87181.1|87131.1|87167.3|87117.3|813
1608091500000|2020-12-16 04:05:00|87171|87121|87195.7|87145.7|87202.7|87152.7|87169|87119|1012
1608091800000|2020-12-16 04:10:00|87195.6|87145.6|87190.8|87140.8|87206.4|87156.4|87187.6|87137.6|905
1608092100000|2020-12-16 04:15:00|87191.2|87141.2|87217.7|87167.7|87228.4|87178.4|87185|87135|969
1608092400000|2020-12-16 04:20:00|87217.4|87167.4|87188.9|87138.9|87245.8|87195.8|87187.6|87137.6|1103
1608092700000|2020-12-16 04:25:00|87190|87140|87219.4|87169.4|87247|87197|87187.2|87137.2|1279
1608093000000|2020-12-16 04:30:00|87219.5|87169.5|87203.4|87153.4|87230.5|87180.5|87193.7|87143.7|1220
1608093300000|2020-12-16 04:35:00|87203.3|87153.3|87204|87154|87213.8|87163.8|87196.5|87146.5|1163
1608093600000|2020-12-16 04:40:00|87204.1|87154.1|87201.8|87151.8|87248.3|87198.3|87198.3|87148.3|1271
1608093900000|2020-12-16 04:45:00|87201.7|87151.7|87197.7|87147.7|87213.6|87163.6|87191.8|87141.8|892
1608094200000|2020-12-16 04:50:00|87197.6|87147.6|87191.4|87141.4|87198.3|87148.3|87182.3|87132.3|1019
1608094500000|2020-12-16 04:55:00|87193|87143|87180.6|87130.6|87199|87149|87175.2|87125.2|919
1608094800000|2020-12-16 05:00:00|87179.5|87129.5|87197.5|87147.5|87203.6|87153.6|87176.9|87126.9|858
1608095100000|2020-12-16 05:05:00|87196.8|87146.8|87210.8|87160.8|87213.1|87163.1|87183.9|87133.9|1121
1608095400000|2020-12-16 05:10:00|87210.1|87160.1|87201.7|87151.7|87213.4|87163.4|87197.9|87147.9|980
1608095700000|2020-12-16 05:15:00|87204.7|87154.7|87204.6|87154.6|87212.1|87162.1|87190.1|87140.1|1105
1608096000000|2020-12-16 05:20:00|87205.3|87155.3|87205|87155|87217.8|87167.8|87197.1|87147.1|862
1608096300000|2020-12-16 05:25:00|87204.7|87154.7|87205.2|87155.2|87216.8|87166.8|87201.6|87151.6|792
1608096600000|2020-12-16 05:30:00|87204.1|87154.1|87197.7|87147.7|87209.4|87159.4|87190.5|87140.5|800
1608096900000|2020-12-16 05:35:00|87200.2|87150.2|87202.5|87152.5|87207.6|87157.6|87191.3|87141.3|879
1608097200000|2020-12-16 05:40:00|87201.9|87151.9|87215.2|87165.2|87219.4|87169.4|87193.9|87143.9|1080
1608097500000|2020-12-16 05:45:00|87216.8|87166.8|87209.9|87159.9|87219.6|87169.6|87205.9|87155.9|510
1608097800000|2020-12-16 05:50:00|87209.5|87159.5|87226.5|87176.5|87230|87180|87206.5|87156.5|1387
1608098100000|2020-12-16 05:55:00|87226.1|87176.1|87211.8|87161.8|87226.1|87176.1|87209|87159|1125
1608098400000|2020-12-16 06:00:00|87212|87162|87209.5|87159.5|87218.2|87168.2|87179.5|87129.5|1084
1608098700000|2020-12-16 06:05:00|87209.9|87159.9|87212.3|87162.3|87220.6|87170.6|87202.8|87152.8|755
1608099000000|2020-12-16 06:10:00|87211.9|87161.9|87206.8|87156.8|87219.8|87169.8|87193.8|87143.8|971
1608099300000|2020-12-16 06:15:00|87207.3|87157.3|87215.2|87165.2|87226.8|87176.8|87205.1|87155.1|705
1608099600000|2020-12-16 06:20:00|87216|87166|87219.4|87169.4|87225.3|87175.3|87206.4|87156.4|875
1608099900000|2020-12-16 06:25:00|87219.2|87169.2|87213.6|87163.6|87221.4|87171.4|87206.8|87156.8|556
1608100200000|2020-12-16 06:30:00|87213.5|87163.5|87191.7|87141.7|87215|87165|87184.8|87134.8|996
1608100500000|2020-12-16 06:35:00|87191.3|87141.3|87193.7|87143.7|87201.4|87151.4|87184.5|87134.5|927
1608100800000|2020-12-16 06:40:00|87194|87144|87204.7|87154.7|87210.6|87160.6|87188.8|87138.8|988
1608101100000|2020-12-16 06:45:00|87205|87155|87190|87140|87212.9|87162.9|87189.8|87139.8|869
1608101400000|2020-12-16 06:50:00|87188.9|87138.9|87211.1|87161.1|87218.9|87168.9|87174.4|87124.4|1505
1608101700000|2020-12-16 06:55:00|87211.4|87161.4|87189.5|87139.5|87212.9|87162.9|87185.2|87135.2|1444
1608102000000|2020-12-16 07:00:00|87189.4|87139.4|87195.8|87145.8|87216.8|87166.8|87183.2|87133.2|1225
1608102300000|2020-12-16 07:05:00|87196.4|87146.4|87128.8|87078.8|87204.7|87154.7|87128.4|87078.4|1206
1608102600000|2020-12-16 07:10:00|87131.6|87081.6|87134.4|87084.4|87189.4|87139.4|87117.2|87071.3|1262
1608102900000|2020-12-16 07:15:00|87134.9|87084.9|87116.9|87091.9|87149.4|87111|87116.7|87079.1|944
1608103200000|2020-12-16 07:20:00|87117|87092|87108.7|87058.7|87153.1|87107.1|87092.6|87053.2|947
1608103500000|2020-12-16 07:25:00|87108|87058|87102.7|87077.7|87123.5|87086.2|87068.3|87028.8|1164
1608103800000|2020-12-16 07:30:00|87102.6|87077.6|87046|87021|87102.7|87077.7|87043.8|87006.8|985
1608104100000|2020-12-16 07:35:00|87045.2|87020.2|87073|87048|87101.2|87069.7|87038.9|87013.9|886
1608104400000|2020-12-16 07:40:00|87074.4|87049.4|87038.8|87013.8|87074.8|87049.8|87017|86984|1005
1608104700000|2020-12-16 07:45:00|87038.7|87013.7|87094.4|87069.4|87096.6|87071.6|87038.1|87002.7|1015
1608105000000|2020-12-16 07:50:00|87094.5|87069.5|87091.8|87066.8|87112.2|87080.2|87063.8|87034.1|1275
1608105300000|2020-12-16 07:55:00|87091.2|87066.2|87231.5|87206.5|87282.3|87244.4|87091.2|87066.2|1794
1608105600000|2020-12-16 08:00:00|87231.4|87206.4|87099.1|87049.1|87234.1|87209.1|87088.7|87048.5|1978
1608105900000|2020-12-16 08:05:00|87100.2|87050.2|87022.1|86972.1|87135.3|87085.3|87001.1|86951.1|1803
1608106200000|2020-12-16 08:10:00|87022.4|86972.4|86970.2|86920.2|87023.1|86973.1|86956.9|86915.9|1340
1608106500000|2020-12-16 08:15:00|86964.3|86914.3|86898.2|86848.2|86964.3|86914.3|86848.9|86804.4|1642
1608106800000|2020-12-16 08:20:00|86897.8|86847.8|86950.2|86925.2|86957.9|86931.9|86873.9|86823.9|1692
1608107100000|2020-12-16 08:25:00|86949|86924|86870.3|86820.3|86974.2|86940|86835.9|86796.8|1707
1608107400000|2020-12-16 08:30:00|86856|86806|86636.9|86586.9|86856|86806|86595.7|86545.7|2122
1608107700000|2020-12-16 08:35:00|86637|86587|86640.9|86590.9|86670.6|86622.3|86584.8|86544.4|2075
1608108000000|2020-12-16 08:40:00|86641.7|86591.7|86700.3|86675.3|86739.1|86711.1|86620.5|86578.2|1851
1608108300000|2020-12-16 08:45:00|86701.8|86676.8|86643.1|86618.1|86718.7|86687.8|86604.5|86563.2|1770
1608108600000|2020-12-16 08:50:00|86643.6|86618.6|86561.6|86536.6|86675.4|86640.1|86558.4|86519.8|1987
1608108900000|2020-12-16 08:55:00|86561|86536|86544.8|86494.8|86602.2|86573.9|86532.3|86494.7|1811
1608109200000|2020-12-16 09:00:00|86548.8|86498.8|86576.5|86526.5|86610.7|86560.7|86531.6|86493.8|1680
1608109500000|2020-12-16 09:05:00|86578|86528|86601.6|86576.6|86614.3|86580.1|86566.1|86523.7|1546
1608109800000|2020-12-16 09:10:00|86601.4|86576.4|86640.3|86590.3|86662.1|86618.5|86596.9|86566.1|1543
1608110100000|2020-12-16 09:15:00|86640.1|86590.1|86663.8|86613.8|86672.6|86634.7|86627.2|86585.8|1358
1608110400000|2020-12-16 09:20:00|86664.5|86614.5|86623.6|86598.6|86676.7|86636.2|86615.4|86578.3|1357
1608110700000|2020-12-16 09:25:00|86623.7|86598.7|86617.4|86567.4|86649.9|86611.3|86585.8|86552.4|1492
1608111000000|2020-12-16 09:30:00|86617.8|86567.8|86624.3|86599.3|86643.1|86606.5|86588.4|86560|1388
1608111300000|2020-12-16 09:35:00|86624.5|86599.5|86637|86612|86693.4|86652.1|86623.2|86590.4|1405
1608111600000|2020-12-16 09:40:00|86639.7|86614.7|86676.7|86651.7|86681.5|86656.5|86615.8|86590.8|1412
1608111900000|2020-12-16 09:45:00|86676.8|86651.8|86649.9|86624.9|86685.3|86660.3|86644.5|86611.5|1330
1608112200000|2020-12-16 09:50:00|86652.5|86627.5|86639.7|86614.7|86662.1|86629|86614.9|86589.9|1281
1608112500000|2020-12-16 09:55:00|86639.8|86614.8|86592.2|86567.2|86639.8|86614.8|86582|86557|1469
1608112800000|2020-12-16 10:00:00|86592.6|86567.6|86615.1|86590.1|86623.7|86598.7|86591.2|86566.2|1308
1608113100000|2020-12-16 10:05:00|86614.9|86589.9|86627.2|86602.2|86642|86617|86604.2|86579.2|1124
1608113400000|2020-12-16 10:10:00|86626.9|86601.9|86647.9|86622.9|86658.1|86628.6|86623.9|86598.9|1041
1608113700000|2020-12-16 10:15:00|86649.9|86624.9|86693.9|86643.9|86715.8|86678.2|86649.9|86624.9|977
1608114000000|2020-12-16 10:20:00|86691.6|86641.6|86680.6|86655.6|86713|86674.8|86671.8|86631.8|973
1608114300000|2020-12-16 10:25:00|86680.4|86655.4|86710|86660|86721|86671|86660.9|86622.7|1034
1608114600000|2020-12-16 10:30:00|86711.4|86661.4|86737.6|86687.6|86744.9|86706.4|86699.7|86657.5|1338
1608114900000|2020-12-16 10:35:00|86725.9|86700.9|86741.8|86716.8|86761.3|86725.7|86706.8|86669.7|1014
1608115200000|2020-12-16 10:40:00|86741.7|86716.7|86776.7|86751.7|86810.3|86776.3|86735.8|86710.1|1348
1608115500000|2020-12-16 10:45:00|86777.1|86752.1|86765|86740|86783.1|86758.1|86764.5|86739.5|962
1608115800000|2020-12-16 10:50:00|86766|86741|86789.2|86764.2|86809.4|86784.4|86765.4|86740.4|1225
1608116100000|2020-12-16 10:55:00|86789.1|86764.1|86805.2|86780.2|86813|86788|86784.9|86759.9|1047
1608116400000|2020-12-16 11:00:00|86804.9|86779.9|86825|86800|86860.3|86823.1|86797.7|86761.2|1354
1608116700000|2020-12-16 11:05:00|86825.2|86800.2|86816.6|86766.6|86846.9|86802.1|86784.9|86743|1349
1608117000000|2020-12-16 11:10:00|86805|86780|86811.7|86786.7|86833.8|86799.2|86796.5|86758|1191
1608117300000|2020-12-16 11:15:00|86811.6|86786.6|86741.6|86716.6|86818|86793|86740.9|86704.7|1555
1608117600000|2020-12-16 11:20:00|86741.9|86716.9|86776.7|86751.7|86792.2|86767.2|86740.4|86715.4|1186
1608117900000|2020-12-16 11:25:00|86776.9|86751.9|86788.3|86763.3|86805.3|86771.9|86766.4|86729.9|1128
1608118200000|2020-12-16 11:30:00|86787.9|86762.9|86779.1|86729.1|86800.4|86768.5|86760.4|86719.1|1105
1608118500000|2020-12-16 11:35:00|86778.5|86728.5|86820.4|86770.4|86834.7|86798.9|86755|86713.3|1035
1608118800000|2020-12-16 11:40:00|86820.5|86770.5|86765.9|86715.9|86820.5|86782.1|86740.6|86697.8|1309
1608119100000|2020-12-16 11:45:00|86764.6|86714.6|86747.3|86697.3|86771.9|86728.5|86733.7|86693.5|1029
1608119400000|2020-12-16 11:50:00|86747.5|86697.5|86773.7|86723.7|86779.8|86740.4|86718.4|86680.9|1179
1608119700000|2020-12-16 11:55:00|86774|86724|86807.3|86757.3|86807.7|86757.7|86758.1|86719.7|1090
1608120000000|2020-12-16 12:00:00|86807.5|86757.5|86784.2|86734.2|86822.1|86787.7|86774.9|86733.7|1396
1608120300000|2020-12-16 12:05:00|86784.3|86734.3|86771.2|86721.2|86818.3|86771.9|86738.9|86704.7|1561
1608120600000|2020-12-16 12:10:00|86771.1|86721.1|86820.2|86770.2|86821.2|86784.5|86757.5|86716.6|1562
1608120900000|2020-12-16 12:15:00|86820.1|86770.1|86807.3|86782.3|86856.4|86824.5|86771.9|86730.6|1594
1608121200000|2020-12-16 12:20:00|86807.4|86782.4|86800.2|86775.2|86822.9|86784|86774.7|86732.5|1440
1608121500000|2020-12-16 12:25:00|86799.3|86774.3|86798.6|86773.6|86814.9|86788.9|86796.5|86758.7|1206
1608121800000|2020-12-16 12:30:00|86798.5|86773.5|86808|86783|86828.1|86789.9|86762|86724.6|1224
1608122100000|2020-12-16 12:35:00|86807.9|86782.9|86804.6|86754.6|86808.3|86783.3|86767.6|86730.7|1265
1608122400000|2020-12-16 12:40:00|86804.7|86754.7|86762.4|86712.4|86809.8|86771.4|86724|86688.3|1035
1608122700000|2020-12-16 12:45:00|86762.8|86712.8|86795.6|86770.6|86810|86777.2|86727.6|86702.6|1220
1608123000000|2020-12-16 12:50:00|86793.6|86768.6|86711|86686|86794.1|86769.1|86708.2|86683.2|1247
1608123300000|2020-12-16 12:55:00|86711.8|86686.8|86700.3|86675.3|86748.9|86708.8|86678.6|86653.6|1259
1608123600000|2020-12-16 13:00:00|86699.4|86674.4|86826|86776|86835.6|86792.1|86683|86658|1587
1608123900000|2020-12-16 13:05:00|86827.5|86777.5|86833.7|86808.7|86853.7|86818.6|86804.5|86772.7|1392
1608124200000|2020-12-16 13:10:00|86833.3|86808.3|86827.7|86777.7|86864.5|86824|86827.7|86777.7|1416
1608124500000|2020-12-16 13:15:00|86828.5|86778.5|86851.1|86826.1|86871.5|86836.6|86791.9|86757.9|1689
1608124800000|2020-12-16 13:20:00|86853|86828|86856.3|86831.3|86900.2|86875.2|86845.7|86802.9|1677
1608125100000|2020-12-16 13:25:00|86855.8|86830.8|86876.6|86826.6|86906.9|86868.9|86855.8|86824.6|1535
1608125400000|2020-12-16 13:30:00|86874.6|86824.6|86968.6|86918.6|87028.3|86978.3|86863.9|86775.2|2006
1608125700000|2020-12-16 13:35:00|86968.7|86918.7|87014.8|86989.8|87070.5|87020.5|86965.2|86915.2|1763
1608126000000|2020-12-16 13:40:00|87014.9|86989.9|86989.5|86939.5|87079.7|87043.2|86986.7|86939.5|1623
1608126300000|2020-12-16 13:45:00|86988.3|86938.3|86946.6|86921.6|87008.9|86982.1|86933.6|86895.7|1581
1608126600000|2020-12-16 13:50:00|86946.5|86921.5|86904.9|86854.9|86953|86921.9|86844.4|86812.7|1578
1608126900000|2020-12-16 13:55:00|86904.7|86854.7|86935.7|86910.7|86981.1|86948.8|86886.1|86850.3|1691
1608127200000|2020-12-16 14:00:00|86936.8|86911.8|86891|86866|86949.1|86918|86858.9|86822.3|1794
1608127500000|2020-12-16 14:05:00|86890.3|86865.3|86903.9|86878.9|86919.2|86894.2|86877.9|86852.9|1373
1608127800000|2020-12-16 14:10:00|86904.8|86879.8|86965.9|86940.9|86975.5|86950.5|86889|86863.5|1438
1608128100000|2020-12-16 14:15:00|86964.8|86939.8|86939|86914|86996.5|86969.3|86929.1|86899.3|1652
1608128400000|2020-12-16 14:20:00|86939.1|86914.1|86929.7|86879.7|86954.2|86924.1|86904.3|86860.5|1539
1608128700000|2020-12-16 14:25:00|86929.3|86879.3|86941.6|86891.6|86956.9|86913.1|86896.6|86869.4|1621
1608129000000|2020-12-16 14:30:00|86943.2|86893.2|86883.4|86858.4|86950.4|86914.3|86866.8|86832.4|1673
1608129300000|2020-12-16 14:35:00|86884.1|86859.1|86865.1|86840.1|86926.6|86883.6|86853.7|86816.6|1704
1608129600000|2020-12-16 14:40:00|86866.8|86841.8|86879.2|86829.2|86901.2|86875.2|86849.3|86806.7|1572
1608129900000|2020-12-16 14:45:00|86879.6|86829.6|86919.4|86894.4|86930.7|86896.8|86859.7|86819.9|1734
1608130200000|2020-12-16 14:50:00|86919.3|86894.3|86928.9|86903.9|86966|86941|86918.1|86893.1|1471
1608130500000|2020-12-16 14:55:00|86929.1|86904.1|86916.1|86891.1|86961.1|86936.1|86910.1|86877.4|1422
1608130800000|2020-12-16 15:00:00|86915.4|86890.4|86952.9|86927.9|86992.7|86962.8|86913.9|86888.9|1658
1608131100000|2020-12-16 15:05:00|86953.2|86928.2|87037.9|87012.9|87045.1|87013.5|86953.2|86928.2|1577
1608131400000|2020-12-16 15:10:00|87038.7|87013.7|87065.7|87015.7|87139.8|87108.9|87028.9|86992.5|1849
1608131700000|2020-12-16 15:15:00|87064.3|87014.3|86858.6|86808.6|87073.3|87023.3|86821.8|86781.4|1927
1608132000000|2020-12-16 15:20:00|86846|86821|86996.3|86946.3|87022.5|86982.6|86846|86821|1655
1608132300000|2020-12-16 15:25:00|86997.6|86947.6|86983.8|86933.8|87048.9|87003.3|86953.1|86914|1576
1608132600000|2020-12-16 15:30:00|86984|86934|86949.1|86899.1|86999.2|86955.8|86909.8|86867.4|1672
1608132900000|2020-12-16 15:35:00|86948|86898|86930.4|86880.4|86952.7|86914.3|86904.8|86861.1|1439
1608133200000|2020-12-16 15:40:00|86931|86881|86929.8|86904.8|87002.3|86952.3|86905.8|86863.6|1508
1608133500000|2020-12-16 15:45:00|86930|86905|87018.3|86968.3|87035.8|86985.8|86924.7|86887.5|1634
1608133800000|2020-12-16 15:50:00|87018.2|86968.2|87030.4|86980.4|87084.8|87034.8|86997.1|86952.7|1605
1608134100000|2020-12-16 15:55:00|87031.3|86981.3|86914|86889|87058.7|87018.8|86914|86889|1814
1608134400000|2020-12-16 16:00:00|86919.6|86894.6|86935.1|86885.1|86962.3|86937.3|86889.3|86855.6|1702
1608134700000|2020-12-16 16:05:00|86934.6|86884.6|86924.6|86874.6|86961.7|86930.3|86912.4|86869.9|1316
1608135000000|2020-12-16 16:10:00|86923|86873|86929.8|86879.8|86932.1|86892.6|86878.8|86843.8|1395
1608135300000|2020-12-16 16:15:00|86929.7|86879.7|86966.9|86941.9|86981.7|86944.9|86913.3|86878.9|1528
1608135600000|2020-12-16 16:20:00|86967.9|86942.9|86978|86928|87019.2|86981.4|86955.4|86917.1|1316
1608135900000|2020-12-16 16:25:00|86977.9|86927.9|86974.7|86949.7|87002|86965.1|86941.6|86902.6|1328
1608136200000|2020-12-16 16:30:00|86974.4|86949.4|87055.6|87005.6|87070.8|87020.8|86973.4|86940.9|1385
1608136500000|2020-12-16 16:35:00|87055.7|87005.7|86978|86928|87056.2|87011.5|86964|86925.6|1282
1608136800000|2020-12-16 16:40:00|86978.1|86928.1|86957.3|86907.3|86979.7|86940.5|86954.2|86906.8|1075
1608137100000|2020-12-16 16:45:00|86957.4|86907.4|86904.2|86854.2|86962.4|86927|86904.2|86854.2|1270
1608137400000|2020-12-16 16:50:00|86904.6|86854.6|86900|86875|86915.1|86884.9|86873.7|86834.9|1165
1608137700000|2020-12-16 16:55:00|86899.4|86874.4|86938.2|86913.2|86969.1|86929.3|86898.6|86871.2|1178
1608138000000|2020-12-16 17:00:00|86947.9|86897.9|86964.7|86939.7|86984|86942.8|86922.8|86886.2|1050
1608138300000|2020-12-16 17:05:00|86964.6|86939.6|86966.1|86916.1|86995|86953.7|86953.9|86913.9|930
1608138600000|2020-12-16 17:10:00|86966.4|86916.4|86963.9|86913.9|86978.9|86928.9|86949|86907.3|958
1608138900000|2020-12-16 17:15:00|86963.8|86913.8|87036.6|86986.6|87041|86991|86954.5|86912.7|1007
1608139200000|2020-12-16 17:20:00|87036.7|86986.7|86993.9|86943.9|87036.7|86986.7|86977.8|86927.8|1017
1608139500000|2020-12-16 17:25:00|86993.4|86943.4|86991.4|86941.4|87001.3|86952|86975.1|86930.3|1037
1608139800000|2020-12-16 17:30:00|86990.8|86940.8|87004.7|86954.7|87015.3|86965.3|86985.1|86935.1|1055
1608140100000|2020-12-16 17:35:00|87004.4|86954.4|86981.5|86931.5|87008.9|86958.9|86979.1|86929.1|952
1608140400000|2020-12-16 17:40:00|86983.2|86933.2|86990.1|86940.1|86994.7|86944.7|86972.7|86922.7|763
1608140700000|2020-12-16 17:45:00|86990.4|86940.4|86993.9|86943.9|87001.1|86951.1|86973.9|86923.9|1129
1608141000000|2020-12-16 17:50:00|86994.5|86944.5|87001.2|86951.2|87049|86999|86991.5|86941.5|1365
1608141300000|2020-12-16 17:55:00|87002.3|86952.3|87004.2|86954.2|87014.9|86964.9|86984.9|86934.9|1170
1608141600000|2020-12-16 18:00:00|87004.6|86954.6|87006.6|86956.6|87012.6|86962.6|86996.2|86946.2|846
1608141900000|2020-12-16 18:05:00|87007.1|86957.1|87006.2|86956.2|87025.1|86975.1|87000.4|86950.4|843
1608142200000|2020-12-16 18:10:00|87006.7|86956.7|86960.4|86910.4|87010.1|86960.1|86953.6|86903.6|1060
1608142500000|2020-12-16 18:15:00|86960.5|86910.5|86974.5|86924.5|86993.6|86943.6|86957.9|86907.9|717
1608142800000|2020-12-16 18:20:00|86974.9|86924.9|86980|86930|86982.8|86932.8|86966.2|86916.2|776
1608143100000|2020-12-16 18:25:00|86979.4|86929.4|86983.2|86933.2|86989.3|86939.3|86976.3|86926.3|684
1608143400000|2020-12-16 18:30:00|86983.3|86933.3|86984.2|86934.2|86985.7|86935.7|86978.4|86928.4|667
1608143700000|2020-12-16 18:35:00|86983.8|86933.8|86958.9|86908.9|86984.8|86934.8|86956.4|86906.4|737
1608144000000|2020-12-16 18:40:00|86958.8|86908.8|86977.2|86927.2|86988.5|86938.5|86955.8|86905.8|855
1608144300000|2020-12-16 18:45:00|86978.1|86928.1|86970.2|86920.2|86985.6|86935.6|86953.5|86903.5|971
1608144600000|2020-12-16 18:50:00|86970.4|86920.4|86951|86901|86970.8|86920.8|86945.3|86895.3|737
1608144900000|2020-12-16 18:55:00|86947.6|86897.6|87411.1|86880|87411.1|86929.5|86914.4|86665.7|1211
1608145200000|2020-12-16 19:00:00|87444.3|86881.3|86974.8|86924.8|87510.7|87067.2|86929|86719.9|2105
1608145500000|2020-12-16 19:05:00|86972.2|86922.2|87128.9|87078.9|87154.2|87088.5|86950.2|86896.4|1725
1608145800000|2020-12-16 19:10:00|87127.5|87077.5|87121|87071|87185.7|87135.7|87083.7|87033.7|1787
1608146100000|2020-12-16 19:15:00|87122|87072|87299.5|87249.5|87335.9|87285.9|87122|87072|2018
1608146400000|2020-12-16 19:20:00|87300|87250|87099.3|87049.3|87314|87264|87096.2|87046.2|1930
1608146700000|2020-12-16 19:25:00|87100.4|87050.4|87147.3|87097.3|87166.1|87116.1|87088.4|87038.4|1698
1608147000000|2020-12-16 19:30:00|87148.9|87098.9|87058.7|87008.7|87181.8|87131.8|87044.4|86994.4|1758
1608147300000|2020-12-16 19:35:00|87059.2|87009.2|86955.3|86905.3|87080|87030|86929.3|86879.3|2012
1608147600000|2020-12-16 19:40:00|86954.4|86904.4|86943.2|86893.2|87000.4|86950.4|86886.1|86836.1|1780
1608147900000|2020-12-16 19:45:00|86946.7|86896.7|86933.4|86883.4|86960.7|86910.7|86906.5|86856.5|1746
1608148200000|2020-12-16 19:50:00|86932.4|86882.4|86919.6|86869.6|86948.5|86898.5|86888.6|86838.6|1563
1608148500000|2020-12-16 19:55:00|86920.7|86870.7|86925.9|86875.9|86929.1|86879.1|86891.2|86841.2|1469
1608148800000|2020-12-16 20:00:00|86927.4|86877.4|86843.5|86793.5|86934.3|86884.3|86839.8|86789.8|1722
1608149100000|2020-12-16 20:05:00|86844.3|86794.3|86881.1|86831.1|86895.7|86845.7|86835.2|86785.2|1500
1608149400000|2020-12-16 20:10:00|86881.4|86831.4|86887.7|86837.7|86914.3|86864.3|86866.1|86816.1|1281
1608149700000|2020-12-16 20:15:00|86887.4|86837.4|86821.1|86771.1|86901.8|86851.8|86818.1|86768.1|1307
1608150000000|2020-12-16 20:20:00|86818|86768|86706.9|86656.9|86831|86781|86700.6|86650.6|1560
1608150300000|2020-12-16 20:25:00|86706.7|86656.7|86732.2|86682.2|86741.7|86691.7|86682.9|86632.9|1622
1608150600000|2020-12-16 20:30:00|86732.9|86682.9|86702.3|86652.3|86737.7|86687.7|86683.9|86633.9|1281
1608150900000|2020-12-16 20:35:00|86702.1|86652.1|86715.6|86665.6|86732.5|86682.5|86679|86629|1170
1608151200000|2020-12-16 20:40:00|86715.8|86665.8|86700.5|86650.5|86738.5|86688.5|86699.6|86649.6|1122
1608151500000|2020-12-16 20:45:00|86700.7|86650.7|86707.6|86657.6|86728.8|86678.8|86691.2|86641.2|1175
1608151800000|2020-12-16 20:50:00|86707.3|86657.3|86736.9|86686.9|86745.4|86695.4|86707.3|86657.3|1149
1608152100000|2020-12-16 20:55:00|86732.8|86682.8|86798|86748|86805.8|86755.8|86729.5|86679.5|1402
1608152400000|2020-12-16 21:00:00|86796.4|86746.4|86813.4|86763.4|86872.6|86822.6|86784|86734|1609
1608152700000|2020-12-16 21:05:00|86813.9|86763.9|86799.7|86749.7|86822.6|86772.6|86784.9|86734.9|1329
1608153000000|2020-12-16 21:10:00|86799.4|86749.4|86802.8|86752.8|86818.4|86768.4|86793|86743|1011
1608153300000|2020-12-16 21:15:00|86803|86753|86806.4|86756.4|86818|86768|86793|86743|782
1608153600000|2020-12-16 21:20:00|86806.1|86756.1|86819.7|86769.7|86831.3|86781.3|86802.5|86752.5|783
1608153900000|2020-12-16 21:25:00|86819.9|86769.9|86814.5|86764.5|86837|86787|86803.3|86753.3|728
1608154200000|2020-12-16 21:30:00|86814.6|86764.6|86772.6|86722.6|86821.1|86771.1|86767.9|86717.9|756
1608154500000|2020-12-16 21:35:00|86772.5|86722.5|86742.8|86692.8|86777.4|86727.4|86733.6|86683.6|1207
1608154800000|2020-12-16 21:40:00|86743|86693|86723.2|86673.2|86752.3|86702.3|86715.3|86665.3|1185
1608155100000|2020-12-16 21:45:00|86721.8|86671.8|86699.6|86649.6|86734.2|86684.2|86692.1|86642.1|1350
1608155400000|2020-12-16 21:50:00|86698.7|86648.7|86681.6|86631.6|86708.2|86658.2|86676.9|86626.9|1187
1608155700000|2020-12-16 21:55:00|86681|86631|86841.4|86592.4|87445.2|86882.2|86674.8|86472.2|1063
1608156000000|2020-12-16 22:00:00|86878.6|86617.5|86955.1|86540.9|87205|86644.2|86878.6|86497.9|32
1608156300000|2020-12-16 22:05:00|87034.1|86471.1|87036.3|86490.1|87069.1|86627|86850.2|86467|221
1608156600000|2020-12-16 22:10:00|87044.4|86482|86870.3|86622|87044.4|86639.6|86853.2|86482|201
1608156900000|2020-12-16 22:15:00|86875.4|86612.3|86775.4|86622.1|86930|86631.8|86765.6|86536.7|257
1608157200000|2020-12-16 22:20:00|86769.5|86621.2|86777.4|86597.8|86814.4|86628.4|86756.7|86565.6|170
1608157500000|2020-12-16 22:25:00|86780.5|86595.9|86747.7|86608.1|86807.2|86667.3|86710.6|86583|222
1608157800000|2020-12-16 22:30:00|86750.2|86620|86720|86670|86813.3|86675.7|86703.6|86585.5|376
1608158100000|2020-12-16 22:35:00|86719.9|86669.9|86791.1|86612.9|86798.7|86672.4|86711|86590.4|321
1608158400000|2020-12-16 22:40:00|86784.4|86617.6|86730.9|86680.9|86797.7|86690.3|86724.2|86608.5|270
1608158700000|2020-12-16 22:45:00|86770.8|86636.5|86772.4|86644.7|86807.9|86694.7|86730.5|86599.9|294
1608159000000|2020-12-16 22:50:00|86772.5|86644.8|86764|86630.1|86807.8|86656.7|86764|86605.2|225
1608159300000|2020-12-16 22:55:00|86764.4|86628.9|86767.5|86633.2|86778.6|86679.5|86711.7|86605.9|337
1608159600000|2020-12-16 23:00:00|86766.7|86636.6|86695.6|86645.6|86856.8|86675.8|86691.5|86606.6|894
1608159900000|2020-12-16 23:05:00|86697|86647|86658.4|86608.4|86702.6|86652.6|86650.2|86600.2|614
1608160200000|2020-12-16 23:10:00|86657.3|86607.3|86671.2|86621.2|86677.1|86627.1|86656.3|86606.3|682
1608160500000|2020-12-16 23:15:00|86671.6|86621.6|86689.3|86639.3|86700.7|86650.7|86671.4|86621.4|712
1608160800000|2020-12-16 23:20:00|86689.2|86639.2|86682.9|86632.9|86694.5|86644.5|86676.3|86626.3|742
1608161100000|2020-12-16 23:25:00|86683.4|86633.4|86682.6|86632.6|86686.4|86636.4|86671|86621|600
1608161400000|2020-12-16 23:30:00|86684.5|86634.5|86684.7|86634.7|86688.7|86638.7|86674.2|86624.2|576
1608161700000|2020-12-16 23:35:00|86685.6|86635.6|86714.1|86664.1|86715.9|86665.9|86684.1|86634.1|498
1608162000000|2020-12-16 23:40:00|86714.2|86664.2|86715.2|86665.2|86721.7|86671.7|86710.1|86660.1|237
1608162300000|2020-12-16 23:45:00|86716.7|86666.7|86713.6|86663.6|86755.4|86705.4|86709.9|86659.9|474
1608162600000|2020-12-16 23:50:00|86713.9|86663.9|86715.1|86665.1|86721.5|86671.5|86706.1|86656.1|480
1608162900000|2020-12-16 23:55:00|86719.6|86669.6|86720.5|86670.5|86726.2|86676.2|86707.9|86657.9|465
1608163200000|2020-12-17 00:00:00|86720.3|86670.3|86725.4|86675.4|86735.7|86685.7|86710.2|86660.2|703
1608163500000|2020-12-17 00:05:00|86727.8|86677.8|86728.3|86678.3|86733.9|86683.9|86719|86669|731
1608163800000|2020-12-17 00:10:00|86728.1|86678.1|86727|86677|86743.6|86693.6|86716.6|86666.6|916
1608164100000|2020-12-17 00:15:00|86727.3|86677.3|86739.4|86689.4|86741.1|86691.1|86718.3|86668.3|1129
1608164400000|2020-12-17 00:20:00|86740.1|86690.1|86737.4|86687.4|86746.1|86696.1|86717.3|86667.3|919
1608164700000|2020-12-17 00:25:00|86737|86687|86744.6|86694.6|86750.3|86700.3|86727.5|86677.5|831
1608165000000|2020-12-17 00:30:00|86744.2|86694.2|86721|86671|86744.2|86694.2|86708.4|86658.4|1306
1608165300000|2020-12-17 00:35:00|86720.3|86670.3|86727.7|86677.7|86731.6|86681.6|86702.9|86652.9|998
1608165600000|2020-12-17 00:40:00|86727.2|86677.2|86715.5|86665.5|86733.3|86683.3|86710.9|86660.9|725
1608165900000|2020-12-17 00:45:00|86715.4|86665.4|86702.8|86652.8|86719.5|86669.5|86696.1|86646.1|1101
1608166200000|2020-12-17 00:50:00|86702.9|86652.9|86735.9|86685.9|86737.7|86687.7|86699.2|86649.2|1557
1608166500000|2020-12-17 00:55:00|86736.8|86686.8|86717.9|86667.9|86748.9|86698.9|86716.7|86666.7|1004
1608166800000|2020-12-17 01:00:00|86720.2|86670.2|86737.9|86687.9|86743.1|86693.1|86704.9|86654.9|1382
1608167100000|2020-12-17 01:05:00|86738.1|86688.1|86714.6|86664.6|86739.2|86689.2|86706.1|86656.1|1198
1608167400000|2020-12-17 01:10:00|86714.7|86664.7|86702.9|86652.9|86714.9|86664.9|86697.7|86647.7|732
1608167700000|2020-12-17 01:15:00|86701.1|86651.1|86639|86589|86705.7|86655.7|86637.4|86587.4|990
1608168000000|2020-12-17 01:20:00|86638.4|86588.4|86576.1|86526.1|86652.8|86602.8|86572.1|86522.1|1671
1608168300000|2020-12-17 01:25:00|86574.1|86524.1|86570.3|86520.3|86603.4|86553.4|86568.4|86518.4|1533
1608168600000|2020-12-17 01:30:00|86570.5|86520.5|86590.7|86540.7|86602.5|86552.5|86567.4|86517.4|1481
1608168900000|2020-12-17 01:35:00|86590.8|86540.8|86602.5|86552.5|86621.9|86571.9|86577.6|86527.6|1343
1608169200000|2020-12-17 01:40:00|86603.1|86553.1|86610.7|86560.7|86616.4|86566.4|86592.2|86542.2|1003
1608169500000|2020-12-17 01:45:00|86610.9|86560.9|86624.1|86574.1|86625.1|86575.1|86594.2|86544.2|915
1608169800000|2020-12-17 01:50:00|86625|86575|86623|86573|86626.7|86576.7|86593.8|86543.8|954
1608170100000|2020-12-17 01:55:00|86622.9|86572.9|86618.7|86568.7|86628.2|86578.2|86609.8|86559.8|854
1608170400000|2020-12-17 02:00:00|86618.9|86568.9|86597.6|86547.6|86627.3|86577.3|86597|86547|1286
1608170700000|2020-12-17 02:05:00|86598.2|86548.2|86624.5|86574.5|86625.4|86575.4|86597.6|86547.6|844
1608171000000|2020-12-17 02:10:00|86622.6|86572.6|86624.6|86574.6|86648.3|86598.3|86613.6|86563.6|959
1608171300000|2020-12-17 02:15:00|86625|86575|86611.4|86561.4|86639.3|86589.3|86607.5|86557.5|1048
1608171600000|2020-12-17 02:20:00|86611.7|86561.7|86590.4|86540.4|86612.6|86562.6|86584|86534|806
1608171900000|2020-12-17 02:25:00|86591.6|86541.6|86580.7|86530.7|86591.8|86541.8|86574.6|86524.6|549
1608172200000|2020-12-17 02:30:00|86580.6|86530.6|86576.6|86526.6|86584.4|86534.4|86571.5|86521.5|575
1608172500000|2020-12-17 02:35:00|86576.9|86526.9|86579.5|86529.5|86583|86533|86564.7|86514.7|584
1608172800000|2020-12-17 02:40:00|86579.6|86529.6|86576.6|86526.6|86581|86531|86565.2|86515.2|490
1608173100000|2020-12-17 02:45:00|86575.8|86525.8|86568.2|86518.2|86579.5|86529.5|86565.8|86515.8|445
1608173400000|2020-12-17 02:50:00|86568|86518|86550.9|86500.9|86572.9|86522.9|86550|86500|443
1608173700000|2020-12-17 02:55:00|86549.6|86499.6|86521.4|86471.4|86550.9|86500.9|86520.8|86470.8|766
1608174000000|2020-12-17 03:00:00|86521.7|86471.7|86533|86483|86544.6|86494.6|86520.7|86470.7|429
1608174300000|2020-12-17 03:05:00|86533.3|86483.3|86529.3|86479.3|86539|86489|86520.5|86470.5|376
1608174600000|2020-12-17 03:10:00|86529.6|86479.6|86544.4|86494.4|86544.9|86494.9|86525.5|86475.5|495
1608174900000|2020-12-17 03:15:00|86544.9|86494.9|86530.9|86480.9|86545.1|86495.1|86527.2|86477.2|495
1608175200000|2020-12-17 03:20:00|86531.3|86481.3|86530.9|86480.9|86536.9|86486.9|86507.1|86464.1|890
1608175500000|2020-12-17 03:25:00|86531.6|86481.6|86532.7|86482.7|86541.3|86491.3|86518.9|86468.9|768
1608175800000|2020-12-17 03:30:00|86532|86482|86547.7|86497.7|86549.9|86499.9|86529.2|86479.2|798
1608176100000|2020-12-17 03:35:00|86547.3|86497.3|86543.6|86493.6|86551.2|86501.2|86532.2|86482.2|618
1608176400000|2020-12-17 03:40:00|86543.9|86493.9|86526.3|86476.3|86545.8|86495.8|86524.8|86474.8|747
1608176700000|2020-12-17 03:45:00|86527.5|86477.5|86524.9|86474.9|86537.3|86487.3|86517.3|86467.3|463
1608177000000|2020-12-17 03:50:00|86521.9|86471.9|86525.5|86475.5|86531.2|86481.2|86514.8|86464.8|1088
1608177300000|2020-12-17 03:55:00|86526|86476|86518|86468|86530.8|86482.3|86507.1|86462.7|1380
1608177600000|2020-12-17 04:00:00|86521.8|86471.8|86531.2|86481.2|86541.5|86491.5|86518.1|86468.1|1639
1608177900000|2020-12-17 04:05:00|86529.8|86479.8|86528.7|86478.7|86537.9|86487.9|86527.8|86477.8|984
1608178200000|2020-12-17 04:10:00|86529.5|86479.5|86525.8|86475.8|86535|86485|86520.8|86470.8|1277
1608178500000|2020-12-17 04:15:00|86526.1|86476.1|86477.9|86427.9|86527.7|86477.7|86472.7|86422.7|1691
1608178800000|2020-12-17 04:20:00|86479.2|86429.2|86362.8|86312.8|86479.5|86429.5|86357.7|86307.7|2185
1608179100000|2020-12-17 04:25:00|86363.2|86313.2|86328.2|86278.2|86417.6|86367.6|86327.8|86277.8|1857
1608179400000|2020-12-17 04:30:00|86326.8|86276.8|86404.7|86354.7|86413.6|86363.6|86324|86274|1106
1608179700000|2020-12-17 04:35:00|86402.7|86352.7|86395.6|86345.6|86409.9|86359.9|86386.6|86336.6|935
1608180000000|2020-12-17 04:40:00|86394.3|86344.3|86401.5|86351.5|86403.2|86353.2|86365.1|86320.6|829
1608180300000|2020-12-17 04:45:00|86401.7|86351.7|86392.6|86342.6|86407.2|86357.2|86366.6|86320.9|932
1608180600000|2020-12-17 04:50:00|86393|86343|86415.2|86365.2|86460.2|86410.2|86392.2|86342.2|1272
1608180900000|2020-12-17 04:55:00|86415|86365|86315.1|86265.1|86466.7|86416.7|86262.1|86212.1|1355
1608181200000|2020-12-17 05:00:00|86314.9|86264.9|86395.3|86345.3|86425.4|86375.4|86301.1|86251.1|1425
1608181500000|2020-12-17 05:05:00|86394.5|86344.5|86405|86355|86411.7|86361.7|86320.8|86270.8|1334
1608181800000|2020-12-17 05:10:00|86407.7|86357.7|86364.3|86314.3|86411.7|86361.7|86326.1|86276.1|1382
1608182100000|2020-12-17 05:15:00|86364.7|86314.7|86374.8|86324.8|86377.4|86327.4|86336.4|86286.4|1178
1608182400000|2020-12-17 05:20:00|86376|86326|86351.1|86301.1|86390.6|86340.6|86338.3|86288.3|1327
1608182700000|2020-12-17 05:25:00|86349.7|86299.7|86363.1|86313.1|86367.2|86317.2|86347.9|86297.9|1273
1608183000000|2020-12-17 05:30:00|86362.9|86312.9|86374|86324|86374.8|86324.8|86355.3|86305.3|872
1608183300000|2020-12-17 05:35:00|86374.5|86324.5|86367.6|86317.6|86379.2|86329.2|86366.2|86316.2|721
1608183600000|2020-12-17 05:40:00|86366.5|86316.5|86379.7|86329.7|86384.1|86334.1|86364.6|86314.6|818
1608183900000|2020-12-17 05:45:00|86379.5|86329.5|86377.5|86327.5|86382.8|86332.8|86367|86317|822
1608184200000|2020-12-17 05:50:00|86377.9|86327.9|86351.1|86301.1|86378.3|86328.3|86351.1|86301.1|960
1608184500000|2020-12-17 05:55:00|86352.4|86302.4|86359.4|86309.4|86370.8|86320.8|86342.4|86292.4|1187
1608184800000|2020-12-17 06:00:00|86360.8|86310.8|86349.3|86299.3|86364.1|86314.1|86346.4|86296.4|1016
1608185100000|2020-12-17 06:05:00|86349.7|86299.7|86364|86314|86376|86326|86348.5|86298.5|1070
1608185400000|2020-12-17 06:10:00|86365.9|86315.9|86355.5|86305.5|86372.7|86322.7|86354.7|86304.7|602
1608185700000|2020-12-17 06:15:00|86355|86305|86352.9|86302.9|86362.6|86312.6|86346.3|86296.3|728
1608186000000|2020-12-17 06:20:00|86352.8|86302.8|86323.1|86273.1|86358.9|86308.9|86318.9|86268.9|745
1608186300000|2020-12-17 06:25:00|86321.4|86271.4|86341.8|86291.8|86345.9|86295.9|86297.3|86247.3|1175
1608186600000|2020-12-17 06:30:00|86342|86292|86323.9|86273.9|86349.2|86299.2|86310.2|86260.2|1076
1608186900000|2020-12-17 06:35:00|86324|86274|86316.4|86266.4|86334.1|86284.1|86303.6|86253.6|1066
1608187200000|2020-12-17 06:40:00|86317|86267|86330.1|86280.1|86356.5|86306.5|86315.9|86265.9|1152
1608187500000|2020-12-17 06:45:00|86329.8|86279.8|86304.8|86254.8|86335.8|86285.8|86296.6|86246.6|1226
1608187800000|2020-12-17 06:50:00|86303.6|86253.6|86315|86265|86317.4|86267.4|86284.8|86234.8|1164
1608188100000|2020-12-17 06:55:00|86315.5|86265.5|86300.7|86250.7|86329.1|86279.1|86300.2|86250.2|1694
1608188400000|2020-12-17 07:00:00|86302.3|86252.3|86235|86185|86320.1|86270.1|86228.1|86178.1|1294
1608188700000|2020-12-17 07:05:00|86234.6|86184.6|86279.3|86229.3|86311.3|86261.3|86231.3|86181.3|1287
1608189000000|2020-12-17 07:10:00|86279|86229|86265.6|86215.6|86292.2|86242.2|86222.7|86172.7|1289
1608189300000|2020-12-17 07:15:00|86265.9|86215.9|86264.3|86214.3|86292.2|86242.2|86229.4|86179.4|1255
1608189600000|2020-12-17 07:20:00|86262.8|86212.8|86281.7|86231.7|86304.3|86264.2|86262.5|86212.5|1207
1608189900000|2020-12-17 07:25:00|86282.7|86232.7|86283.9|86258.9|86312.7|86262.7|86254.3|86204.3|1274
1608190200000|2020-12-17 07:30:00|86283.1|86258.1|86317|86267|86320|86270|86247.1|86197.1|1309
1608190500000|2020-12-17 07:35:00|86316.3|86266.3|86288.7|86238.7|86342.6|86302.9|86267.2|86229|1313
1608190800000|2020-12-17 07:40:00|86288.8|86238.8|86300|86250|86312|86285.6|86261.8|86223.3|1328
1608191100000|2020-12-17 07:45:00|86299.9|86249.9|86240.2|86190.2|86300.9|86254.6|86226.5|86178.1|1255
1608191400000|2020-12-17 07:50:00|86240|86190|86240.3|86190.3|86278|86228|86174.2|86134.6|1165
1608191700000|2020-12-17 07:55:00|86239.7|86189.7|86302.1|86277.1|86315.8|86280|86221.9|86182.6|1387
1608192000000|2020-12-17 08:00:00|86304.2|86279.2|86141.3|86091.3|86317.7|86285.2|86104.9|86054.9|1806
1608192300000|2020-12-17 08:05:00|86141.2|86091.2|86136.4|86086.4|86141.2|86099.1|86089.7|86045.7|1485
1608192600000|2020-12-17 08:10:00|86136.6|86086.6|86185.1|86160.1|86190.6|86165.6|86127.6|86084.7|1464
1608192900000|2020-12-17 08:15:00|86197.3|86147.3|86209.3|86159.3|86226.4|86183.1|86177|86133|1418
1608193200000|2020-12-17 08:20:00|86200|86175|86247.6|86197.6|86253.6|86208.3|86195|86158.4|1462
1608193500000|2020-12-17 08:25:00|86247.4|86197.4|86208.7|86158.7|86292.1|86242.1|86176.5|86136.4|1426
1608193800000|2020-12-17 08:30:00|86207.2|86157.2|86095.8|86045.8|86209.7|86159.7|86092.1|86042.1|1691
1608194100000|2020-12-17 08:35:00|86094.5|86044.5|86128.9|86078.9|86139.5|86098.7|86073.4|86031.6|1648
1608194400000|2020-12-17 08:40:00|86128.4|86078.4|86194.5|86144.5|86203.8|86153.8|86095|86054.3|1496
1608194700000|2020-12-17 08:45:00|86193.4|86143.4|86160.2|86135.2|86218.4|86180.6|86158.3|86115.8|1569
1608195000000|2020-12-17 08:50:00|86161.2|86136.2|86150.5|86125.5|86187.9|86149.8|86137.7|86100.3|1526
1608195300000|2020-12-17 08:55:00|86150.7|86125.7|86143|86093|86198|86127.1|86080.4|86030.4|1838
1608195600000|2020-12-17 09:00:00|86184.6|86055.3|86017.3|85967.3|86251.5|86132.5|86015.2|85965.2|1770
1608195900000|2020-12-17 09:05:00|86017.4|85967.4|85948.6|85898.6|86028.2|85978.2|85944.9|85894.9|1592
1608196200000|2020-12-17 09:10:00|85948.7|85898.7|85979.7|85929.7|85988.6|85938.6|85915.3|85865.3|1424
1608196500000|2020-12-17 09:15:00|85979.6|85929.6|85925|85875|85989.8|85955.3|85916.1|85871.4|1258
1608196800000|2020-12-17 09:20:00|85925.2|85875.2|85834.4|85784.4|85928.2|85889.9|85817.3|85767.3|1375
1608197100000|2020-12-17 09:25:00|85834.9|85784.9|85914.6|85864.6|85930.9|85880.9|85826.6|85776.6|1418
1608197400000|2020-12-17 09:30:00|85913.3|85863.3|85873.6|85823.6|85913.9|85873.4|85861.9|85814.3|1286
1608197700000|2020-12-17 09:35:00|85876.3|85826.3|85851.6|85801.6|85905.9|85861.6|85838.9|85798.1|1334
1608198000000|2020-12-17 09:40:00|85851.5|85801.5|85868.8|85818.8|85869.3|85833.6|85821.2|85782.9|1174
1608198300000|2020-12-17 09:45:00|85868.9|85818.9|85857.2|85832.2|85870|85835.1|85839.5|85804.2|938
1608198600000|2020-12-17 09:50:00|85858.3|85833.3|85863.9|85813.9|85878.2|85836.6|85842.8|85808.8|890
1608198900000|2020-12-17 09:55:00|85863.3|85813.3|85845.2|85795.2|85892.4|85849.9|85839.1|85794|1571
1608199200000|2020-12-17 10:00:00|85841.9|85791.9|85944.6|85894.6|85954.7|85904.7|85820.1|85782.9|1654
1608199500000|2020-12-17 10:05:00|85944.7|85894.7|85942.7|85892.7|85968.5|85929.5|85911.7|85867.6|1304
1608199800000|2020-12-17 10:10:00|85930.4|85905.4|85917.1|85867.1|85953|85918|85902.4|85865|1368
1608200100000|2020-12-17 10:15:00|85916.3|85866.3|85932.9|85882.9|85944.1|85906.1|85895.4|85845.4|1074
1608200400000|2020-12-17 10:20:00|85930.7|85880.7|85942.9|85892.9|85963.3|85927.5|85909.1|85873.3|1066
1608200700000|2020-12-17 10:25:00|85943.5|85893.5|85908.1|85883.1|85954|85915.5|85900.6|85863.3|1144
1608201000000|2020-12-17 10:30:00|85908|85883|85919.2|85869.2|85937.5|85896|85905.7|85867.6|1165
1608201300000|2020-12-17 10:35:00|85906.2|85856.2|85909.1|85859.1|85916.1|85874.5|85864.6|85827.8|1086
1608201600000|2020-12-17 10:40:00|85908.9|85858.9|85901.2|85851.2|85911.7|85873|85837|85796.1|1178
1608201900000|2020-12-17 10:45:00|85901.3|85851.3|85880.9|85830.9|85907.5|85867.9|85866.5|85830.1|976
1608202200000|2020-12-17 10:50:00|85881|85831|85875.8|85850.8|85890.7|85858.6|85865.3|85821.1|842
1608202500000|2020-12-17 10:55:00|85875.7|85850.7|85874|85824|85890.3|85852.4|85859.5|85820.8|882
1608202800000|2020-12-17 11:00:00|85871.9|85821.9|85835.5|85810.5|85873.6|85823.6|85819.5|85769.5|1048
1608203100000|2020-12-17 11:05:00|85835.6|85810.6|85809.7|85784.7|85854|85813.3|85794.5|85744.5|1203
1608203400000|2020-12-17 11:10:00|85809.3|85784.3|85853.2|85803.2|85860.4|85820.3|85803.9|85775.6|1155
1608203700000|2020-12-17 11:15:00|85852|85802|85843.8|85793.8|85885.9|85845.3|85835.2|85787.3|1266
1608204000000|2020-12-17 11:20:00|85843.7|85793.7|85832.9|85782.9|85888.4|85839.3|85825.5|85775.5|1031
1608204300000|2020-12-17 11:25:00|85820.6|85795.6|85761|85736|85831.6|85804.2|85758.5|85731|1174
1608204600000|2020-12-17 11:30:00|85760.6|85735.6|85817.2|85767.2|85836.8|85786.8|85758.6|85733.6|1113
1608204900000|2020-12-17 11:35:00|85817.3|85767.3|85806.6|85781.6|85820.6|85787.6|85798.7|85760.8|876
1608205200000|2020-12-17 11:40:00|85806.7|85781.7|85817.9|85767.9|85821|85791.8|85801.3|85763.3|937
1608205500000|2020-12-17 11:45:00|85817.5|85767.5|85880.7|85830.7|85884.4|85834.4|85805.9|85766.8|1095
1608205800000|2020-12-17 11:50:00|85880.4|85830.4|85886.4|85836.4|85913|85873.4|85856.5|85814.8|1251
1608206100000|2020-12-17 11:55:00|85886.7|85836.7|85871.2|85821.2|85897.7|85857.6|85836.4|85789|1409
1608206400000|2020-12-17 12:00:00|85871.3|85821.3|85891.4|85866.4|85915.6|85879|85859.7|85809.7|1414
1608206700000|2020-12-17 12:05:00|85888.5|85863.5|85900.8|85875.8|85928.7|85892|85883.9|85848|1089
1608207000000|2020-12-17 12:10:00|85901|85876|85859.1|85809.1|85917|85879.6|85803.9|85753.9|1430
1608207300000|2020-12-17 12:15:00|85848.2|85823.2|85879.3|85829.3|85905.8|85860.9|85833.3|85788.5|1408
1608207600000|2020-12-17 12:20:00|85878.1|85828.1|85890.4|85840.4|85906.2|85863.5|85860.2|85822|1172
1608207900000|2020-12-17 12:25:00|85891.5|85841.5|85990.4|85940.4|86003.3|85959|85882.2|85840.5|1613
1608208200000|2020-12-17 12:30:00|85990.6|85940.6|85956.8|85906.8|86004.3|85955.8|85936.2|85899.3|1311
1608208500000|2020-12-17 12:35:00|85954.5|85904.5|85973.1|85923.1|85977.3|85930.6|85931.7|85887.1|1520
1608208800000|2020-12-17 12:40:00|85972.9|85922.9|85912.1|85862.1|85983.5|85941.7|85900.2|85850.2|1343
1608209100000|2020-12-17 12:45:00|85918|85868|85867.9|85817.9|85930.5|85890|85857.1|85812.9|1502
1608209400000|2020-12-17 12:50:00|85852.5|85827.5|85839.8|85814.8|85876.3|85834.7|85827.3|85795.2|1391
1608209700000|2020-12-17 12:55:00|85842.4|85817.4|85822.9|85772.9|85873.6|85835.1|85794.3|85759.4|1650
1608210000000|2020-12-17 13:00:00|85824.3|85774.3|85847.7|85822.7|85866.4|85823|85809.3|85768.4|1534
1608210300000|2020-12-17 13:05:00|85849.2|85824.2|85806.4|85756.4|85867.1|85824.6|85781.1|85743.5|1461
1608210600000|2020-12-17 13:10:00|85807.6|85757.6|85778.9|85753.9|85845.3|85796.6|85755.2|85721.7|1566
1608210900000|2020-12-17 13:15:00|85779.5|85754.5|85775.7|85725.7|85807|85762.2|85751|85710.6|1503
1608211200000|2020-12-17 13:20:00|85775.2|85725.2|85814.6|85764.6|85832.5|85790.5|85760.5|85724.8|1681
1608211500000|2020-12-17 13:25:00|85814.7|85764.7|85837.1|85787.1|85887.2|85818.3|85772.2|85722.2|1677
1608211800000|2020-12-17 13:30:00|85834.8|85784.8|85797.6|85747.6|85909.1|85803.6|85744|85694|1790
1608212100000|2020-12-17 13:35:00|85797.1|85747.1|85766.7|85716.7|85828.7|85781.1|85744.2|85704.1|1733
1608212400000|2020-12-17 13:40:00|85766|85716|85807.9|85757.9|85820.1|85780.4|85724.7|85674.7|1827
1608212700000|2020-12-17 13:45:00|85808.3|85758.3|85856|85831|85881.9|85847.5|85808.3|85758.3|1551
1608213000000|2020-12-17 13:50:00|85856.3|85831.3|85895.4|85845.4|85898|85848.3|85843.4|85803.2|1485
1608213300000|2020-12-17 13:55:00|85895.6|85845.6|85968.5|85918.5|85982.6|85936.5|85874.8|85837.3|1904
1608213600000|2020-12-17 14:00:00|85969|85919|85935.4|85885.4|85969|85924.7|85899.2|85855.2|1677
1608213900000|2020-12-17 14:05:00|85934.7|85884.7|85882.6|85832.6|85945.2|85895.2|85854.4|85812.9|1637
1608214200000|2020-12-17 14:10:00|85882.4|85832.4|85956.2|85906.2|85956.2|85916.4|85845|85803.5|1390
1608214500000|2020-12-17 14:15:00|85955.9|85905.9|85960.3|85935.3|85975.9|85936.2|85910.9|85860.9|1430
1608214800000|2020-12-17 14:20:00|85959.8|85934.8|85959.5|85909.5|85971.6|85934.8|85926.4|85895.7|1532
1608215100000|2020-12-17 14:25:00|85958.3|85908.3|85920.2|85870.2|85971.1|85921.1|85868.1|85824.5|1611
1608215400000|2020-12-17 14:30:00|85919.9|85869.9|85915|85865|85966.5|85916.5|85895.2|85845.2|1714
1608215700000|2020-12-17 14:35:00|85916.9|85866.9|85902.9|85852.9|85947.3|85911.3|85888.4|85851.3|1734
1608216000000|2020-12-17 14:40:00|85902.3|85852.3|85849.6|85799.6|85915|85878.7|85829.9|85791.7|1682
1608216300000|2020-12-17 14:45:00|85851.3|85801.3|85796.8|85746.8|85866.1|85827.2|85764.7|85728.3|1570
1608216600000|2020-12-17 14:50:00|85796.5|85746.5|85742.1|85692.1|85798|85751.9|85676.8|85638.2|1906
1608216900000|2020-12-17 14:55:00|85741.9|85691.9|85713.6|85663.6|85779.9|85729.9|85683.3|85645.4|1786
1608217200000|2020-12-17 15:00:00|85713.9|85663.9|85731.2|85681.2|85736.1|85686.1|85671.5|85621.5|1892
1608217500000|2020-12-17 15:05:00|85733.6|85683.6|85757.3|85732.3|85806.7|85756.7|85726.3|85676.3|1962
1608217800000|2020-12-17 15:10:00|85769.1|85719.1|85798.5|85748.5|85856.3|85816.2|85753.5|85703.5|2016
1608218100000|2020-12-17 15:15:00|85798.6|85748.6|85825.5|85775.5|85849.3|85806.7|85768.4|85724.3|1828
1608218400000|2020-12-17 15:20:00|85825.4|85775.4|85880.1|85830.1|85917.2|85879.1|85813|85775.1|1676
1608218700000|2020-12-17 15:25:00|85879.8|85829.8|85822.6|85772.6|85892.7|85846.6|85799.8|85762.7|1662
1608219000000|2020-12-17 15:30:00|85823.9|85773.9|85840.2|85790.2|85845.5|85802.5|85788.4|85751.3|1769
1608219300000|2020-12-17 15:35:00|85840.3|85790.3|85777.1|85727.1|85843.8|85796.3|85776.4|85726.4|1685
1608219600000|2020-12-17 15:40:00|85777|85727|85759.3|85709.3|85839.1|85789.1|85752.9|85702.9|1895
1608219900000|2020-12-17 15:45:00|85756.4|85706.4|85734.6|85684.6|85768.1|85718.1|85706.2|85660.4|1964
1608220200000|2020-12-17 15:50:00|85734.7|85684.7|85817.2|85767.2|85827.2|85777.2|85733.3|85683.3|1772
1608220500000|2020-12-17 15:55:00|85818|85768|85795.9|85745.9|85859.6|85816.1|85773.8|85727.9|1952
1608220800000|2020-12-17 16:00:00|85796.7|85746.7|85848.6|85798.6|85849.4|85799.4|85794.3|85744.3|1823
1608221100000|2020-12-17 16:05:00|85849.2|85799.2|85785.3|85735.3|85853.8|85803.8|85758.3|85723.9|1621
1608221400000|2020-12-17 16:10:00|85785.5|85735.5|85786.7|85736.7|85844|85794|85759.7|85722.5|1524
1608221700000|2020-12-17 16:15:00|85786.6|85736.6|85784.9|85734.9|85804.5|85754.5|85764.2|85716.3|1479
1608222000000|2020-12-17 16:20:00|85785.6|85735.6|85783.3|85733.3|85796.3|85760.4|85750.9|85714|1396
1608222300000|2020-12-17 16:25:00|85783.2|85733.2|85748.3|85698.3|85792.6|85749.5|85724.1|85682.6|1496
1608222600000|2020-12-17 16:30:00|85748.5|85698.5|85734|85684|85800.7|85750.7|85730.8|85680.8|1723
1608222900000|2020-12-17 16:35:00|85733.6|85683.6|85737.9|85687.9|85743.3|85693.3|85709.8|85659.8|1370
1608223200000|2020-12-17 16:40:00|85737.8|85687.8|85785.1|85735.1|85789.9|85739.9|85728.7|85678.7|1763
1608223500000|2020-12-17 16:45:00|85784.9|85734.9|85752.8|85702.8|85794.9|85744.9|85740.3|85701.3|1452
1608223800000|2020-12-17 16:50:00|85752.9|85702.9|85811|85761|85815.1|85765.1|85741.8|85691.8|1358
1608224100000|2020-12-17 16:55:00|85811.4|85761.4|85731.7|85681.7|85811.9|85765|85716.2|85666.2|1358
1608224400000|2020-12-17 17:00:00|85731.6|85681.6|85735.1|85685.1|85750.5|85703.3|85721.8|85676.3|971
1608224700000|2020-12-17 17:05:00|85734.9|85684.9|85681|85631|85740.8|85698.5|85679.1|85629.1|1017
1608225000000|2020-12-17 17:10:00|85680.9|85630.9|85701.5|85651.5|85717.7|85667.7|85680.6|85630.6|1017
1608225300000|2020-12-17 17:15:00|85702|85652|85712|85662|85716|85666|85701.7|85651.7|933
1608225600000|2020-12-17 17:20:00|85712.4|85662.4|85686.9|85636.9|85726.8|85676.8|85666.7|85616.7|1031
1608225900000|2020-12-17 17:25:00|85687.1|85637.1|85670.3|85620.3|85699|85658.6|85664.9|85614.9|1174
1608226200000|2020-12-17 17:30:00|85670.5|85620.5|85681.8|85631.8|85690.1|85640.1|85664.9|85614.9|1003
1608226500000|2020-12-17 17:35:00|85681.1|85631.1|85641.6|85591.6|85691|85641|85639|85589|977
1608226800000|2020-12-17 17:40:00|85641.3|85591.3|85631.1|85581.1|85648.8|85614.2|85616.3|85566.3|934
1608227100000|2020-12-17 17:45:00|85631.7|85581.7|85650|85600|85653.9|85603.9|85627.8|85577.8|955
1608227400000|2020-12-17 17:50:00|85649|85599|85616.4|85566.4|85652.1|85602.1|85606.2|85565.4|789
1608227700000|2020-12-17 17:55:00|85616.6|85566.6|85669.6|85619.6|85672.2|85622.2|85613.8|85563.8|1251
1608228000000|2020-12-17 18:00:00|85669.5|85619.5|85636.8|85586.8|85671.4|85621.4|85607.2|85557.2|1319
1608228300000|2020-12-17 18:05:00|85637.7|85587.7|85619.2|85569.2|85644.6|85594.6|85611.3|85561.3|1063
1608228600000|2020-12-17 18:10:00|85617.2|85567.2|85591.8|85541.8|85619|85569|85586.8|85536.8|973
1608228900000|2020-12-17 18:15:00|85592.1|85542.1|85661|85611|85663.6|85613.6|85590|85540|1108
1608229200000|2020-12-17 18:20:00|85661.8|85611.8|85660.7|85610.7|85664.7|85614.7|85636.2|85586.2|1095
1608229500000|2020-12-17 18:25:00|85660.8|85610.8|85635.3|85585.3|85695.2|85645.2|85627.2|85577.2|1290
1608229800000|2020-12-17 18:30:00|85635.4|85585.4|85630.7|85580.7|85639.8|85589.8|85625.2|85575.2|1175
1608230100000|2020-12-17 18:35:00|85630.6|85580.6|85617.2|85567.2|85645.1|85595.1|85615.4|85565.4|839
1608230400000|2020-12-17 18:40:00|85617.6|85567.6|85594.3|85544.3|85639.5|85589.5|85594.3|85544.3|982
1608230700000|2020-12-17 18:45:00|85593.7|85543.7|85604.5|85554.5|85619|85569|85590|85540|1272
1608231000000|2020-12-17 18:50:00|85606|85556|85645.8|85595.8|85647.6|85597.6|85597.1|85547.1|1132
1608231300000|2020-12-17 18:55:00|85645.5|85595.5|85617.5|85567.5|85656.6|85606.6|85616.2|85566.2|1340
1608231600000|2020-12-17 19:00:00|85618.1|85568.1|85612|85562|85624.9|85574.9|85605.2|85555.2|1332
1608231900000|2020-12-17 19:05:00|85613|85563|85595.9|85545.9|85623.9|85573.9|85592.6|85542.6|1147
1608232200000|2020-12-17 19:10:00|85596.2|85546.2|85601.6|85551.6|85615.7|85565.7|85587.6|85537.6|1252
1608232500000|2020-12-17 19:15:00|85602|85552|85564.4|85514.4|85605.3|85555.3|85564.4|85514.4|893
1608232800000|2020-12-17 19:20:00|85564.9|85514.9|85550.3|85500.3|85570|85520|85544.2|85494.2|862
1608233100000|2020-12-17 19:25:00|85550.9|85500.9|85554.6|85504.6|85561.7|85511.7|85546.4|85496.4|931
1608233400000|2020-12-17 19:30:00|85554.8|85504.8|85544.2|85519.2|85562.9|85519.2|85541.7|85498.3|741
1608233700000|2020-12-17 19:35:00|85545.1|85520.1|85570.7|85520.7|85577.1|85527.1|85542.2|85498.4|1031
1608234000000|2020-12-17 19:40:00|85570.6|85520.6|85561.7|85511.7|85578.1|85528.1|85561.6|85511.6|816
1608234300000|2020-12-17 19:45:00|85560.6|85510.6|85560.9|85510.9|85586.4|85536.4|85548.8|85498.8|930
1608234600000|2020-12-17 19:50:00|85560.8|85510.8|85615.2|85565.2|85627.6|85577.6|85554.5|85504.5|1251
1608234900000|2020-12-17 19:55:00|85615.7|85565.7|85700.5|85650.5|85704.2|85660|85609.9|85559.9|1604
1608235200000|2020-12-17 20:00:00|85702.4|85652.4|85671.2|85621.2|85705.2|85655.2|85650|85600|1203
1608235500000|2020-12-17 20:05:00|85671|85621|85673|85623|85688.4|85638.4|85660.5|85610.5|938
1608235800000|2020-12-17 20:10:00|85673.2|85623.2|85691.8|85641.8|85694|85644|85665.1|85615.1|757
1608236100000|2020-12-17 20:15:00|85693.8|85643.8|85669.5|85619.5|85696.5|85646.5|85668.7|85618.7|1118
1608236400000|2020-12-17 20:20:00|85670.4|85620.4|85677.6|85627.6|85681.8|85631.8|85664.2|85614.2|1019
1608236700000|2020-12-17 20:25:00|85677.7|85627.7|85665.1|85615.1|85683|85633|85642.5|85602.4|854
1608237000000|2020-12-17 20:30:00|85664|85614|85718.7|85668.7|85729.3|85679.3|85661.5|85611.5|1137
1608237300000|2020-12-17 20:35:00|85718.3|85668.3|85721.4|85671.4|85733.6|85693.4|85711.1|85661.1|865
1608237600000|2020-12-17 20:40:00|85721.6|85671.6|85730.5|85680.5|85733.9|85683.9|85710.1|85660.1|778
1608237900000|2020-12-17 20:45:00|85730.4|85680.4|85721.3|85671.3|85732.2|85682.2|85716.5|85666.5|764
1608238200000|2020-12-17 20:50:00|85719.9|85669.9|85728|85678|85739.7|85695.2|85719.8|85669.9|848
1608238500000|2020-12-17 20:55:00|85728.1|85678.1|85640.4|85590.4|85771.9|85721.9|85637|85587|1279
1608238800000|2020-12-17 21:00:00|85638.8|85588.8|85691.4|85641.4|85740.2|85690.2|85635.6|85585.6|1231
1608239100000|2020-12-17 21:05:00|85691.6|85641.6|85671.2|85621.2|85712.3|85662.3|85664.9|85614.9|1088
1608239400000|2020-12-17 21:10:00|85671.4|85621.4|85711.9|85661.9|85723|85673|85648.8|85598.8|1073
1608239700000|2020-12-17 21:15:00|85713.1|85663.1|85693|85643|85714.9|85664.9|85686.3|85636.3|690
1608240000000|2020-12-17 21:20:00|85691.9|85641.9|85679.1|85629.1|85691.9|85641.9|85674.7|85624.7|584
1608240300000|2020-12-17 21:25:00|85679|85629|85686.3|85636.3|85694.2|85644.2|85677.9|85627.9|539
1608240600000|2020-12-17 21:30:00|85688.9|85638.9|85675|85625|85694.5|85644.5|85669.6|85619.6|760
1608240900000|2020-12-17 21:35:00|85674.9|85624.9|85663.4|85613.4|85675.3|85625.3|85659.7|85609.7|784
1608241200000|2020-12-17 21:40:00|85663.6|85613.6|85673.1|85623.1|85677.4|85627.4|85661.1|85611.1|624
1608241500000|2020-12-17 21:45:00|85673|85623|85658.7|85608.7|85674.7|85624.7|85655.9|85605.9|698
1608241800000|2020-12-17 21:50:00|85659.4|85609.4|85665.1|85615.1|85671|85621|85647.6|85597.6|924
1608242100000|2020-12-17 21:55:00|85664.8|85614.8|85723.1|85550.4|85732.5|85628.5|85634.6|85516.2|1482
1608242400000|2020-12-17 22:00:00|85727|85535.3|85733|85546.4|85762.7|85546.4|85718.8|85526.3|52
1608242700000|2020-12-17 22:05:00|85748.1|85559.2|85758.8|85513|85778.4|85559.2|85731.2|85482.8|171
1608243000000|2020-12-17 22:10:00|85752.9|85531.9|85734.1|85533.5|85785.5|85559.5|85729.2|85490.4|174
1608243300000|2020-12-17 22:15:00|85753|85533.9|85770.4|85547.9|85791.6|85565.3|85742.1|85494.9|160
1608243600000|2020-12-17 22:20:00|85780.5|85533.2|85764.8|85559.4|85800.6|85570|85738.8|85505.4|222
1608243900000|2020-12-17 22:25:00|85768.7|85556.9|85758.4|85525.9|85778.8|85567.1|85719.9|85509|237
1608244200000|2020-12-17 22:30:00|85752.1|85531.2|85751|85530.2|85764.2|85552.3|85725.9|85521.4|394
1608244500000|2020-12-17 22:35:00|85764|85530.3|85713.1|85526.9|85764|85569|85697.1|85514.7|384
1608244800000|2020-12-17 22:40:00|85712.1|85525.1|85726.1|85531.5|85747.4|85541.6|85698.8|85498.9|302
1608245100000|2020-12-17 22:45:00|85716.7|85532.3|85743|85527.4|85766.9|85566.9|85710.6|85507.9|336
1608245400000|2020-12-17 22:50:00|85731.4|85533.7|85737.6|85545.2|85766.4|85580.6|85723.7|85507.7|276
1608245700000|2020-12-17 22:55:00|85733.5|85551.9|85729.8|85545.7|85755.2|85572.7|85721.8|85518.1|670
1608246000000|2020-12-17 23:00:00|85730.9|85545|85724.7|85599.3|85739|85646.1|85645.7|85538.5|1292
1608246300000|2020-12-17 23:05:00|85724.8|85599.4|85687.1|85637.1|85741.6|85665.7|85680.9|85593.2|1008
1608246600000|2020-12-17 23:10:00|85687.3|85637.3|85738.7|85688.7|85750|85700|85686.7|85601.2|1021
1608246900000|2020-12-17 23:15:00|85737.8|85687.8|85686|85636|85746.8|85696.8|85678|85586.1|1016
1608247200000|2020-12-17 23:20:00|85686.1|85636.1|85739.2|85607.9|85757.1|85679.2|85665.8|85587.5|1149
1608247500000|2020-12-17 23:25:00|85741|85608.2|85717.6|85667.6|85753.1|85667.6|85682.2|85599.6|1212
1608247800000|2020-12-17 23:30:00|85719.1|85669.1|85723.3|85673.3|85755|85682.1|85701.3|85608.7|968
1608248100000|2020-12-17 23:35:00|85723.6|85673.6|85731|85681|85763.7|85713.7|85699.1|85607.9|1184
1608248400000|2020-12-17 23:40:00|85731.7|85681.7|85736.8|85686.8|85749.3|85699.3|85696.3|85603.9|1127
1608248700000|2020-12-17 23:45:00|85737.2|85687.2|85687.9|85637.9|85739.1|85689.1|85681.1|85631.1|1122
1608249000000|2020-12-17 23:50:00|85688|85638|85739.9|85689.9|85774.3|85695.9|85685.6|85608.2|922
1608249300000|2020-12-17 23:55:00|85740.6|85690.6|85759.7|85709.7|85785|85735|85719.6|85626.5|928
1608249600000|2020-12-18 00:00:00|85760.3|85710.3|85758.4|85708.4|85780.9|85729|85726.9|85626.5|1173
1608249900000|2020-12-18 00:05:00|85758.5|85708.5|85754.6|85704.6|85759.6|85709.6|85743.7|85693.7|608
1608250200000|2020-12-18 00:10:00|85754.7|85704.7|85741.8|85691.8|85760.2|85710.2|85737.4|85687.4|621
1608250500000|2020-12-18 00:15:00|85741.7|85691.7|85742|85692|85779.3|85729.3|85698.5|85627.2|1037
1608250800000|2020-12-18 00:20:00|85738.6|85688.6|85727.4|85677.4|85792|85742|85725.2|85659.1|1435
1608251100000|2020-12-18 00:25:00|85727.5|85677.5|85772.7|85722.7|85774.7|85724.7|85727.3|85677.3|851
1608251400000|2020-12-18 00:30:00|85770.8|85720.8|85787.1|85737.1|85792.4|85742.4|85757.7|85707.7|656
1608251700000|2020-12-18 00:35:00|85787.2|85737.2|85784.9|85734.9|85801.3|85751.3|85779.9|85729.9|655
1608252000000|2020-12-18 00:40:00|85784.4|85734.4|85813.2|85763.2|85831.4|85781.4|85780.6|85730.6|637
1608252300000|2020-12-18 00:45:00|85812.3|85762.3|85833.2|85783.2|85833.6|85783.6|85797.9|85747.9|631
1608252600000|2020-12-18 00:50:00|85831.6|85781.6|85825.5|85775.5|85851.7|85801.7|85766.8|85716.8|997
1608252900000|2020-12-18 00:55:00|85824.5|85774.5|85820.2|85770.2|85827.1|85777.1|85809.6|85759.6|719
1608253200000|2020-12-18 01:00:00|85819.4|85769.4|85834.2|85784.2|85834.9|85784.9|85817.4|85767.4|770
1608253500000|2020-12-18 01:05:00|85833.9|85783.9|85780.7|85730.7|85844.3|85794.3|85767.1|85717.1|997
1608253800000|2020-12-18 01:10:00|85781.1|85731.1|85782.6|85732.6|85832.9|85782.9|85769.8|85719.8|987
1608254100000|2020-12-18 01:15:00|85782.5|85732.5|85769.2|85719.2|85782.5|85732.5|85755.8|85705.8|713
1608254400000|2020-12-18 01:20:00|85767.6|85717.6|85777.4|85727.4|85782.6|85732.6|85758.8|85708.8|752
1608254700000|2020-12-18 01:25:00|85777.2|85727.2|85776.1|85726.1|85788.3|85738.3|85768.1|85718.1|619
1608255000000|2020-12-18 01:30:00|85775|85725|85772.5|85722.5|85783.8|85733.8|85753.4|85703.4|798
1608255300000|2020-12-18 01:35:00|85772.2|85722.2|85791|85741|85812.8|85762.8|85770.5|85720.5|887
1608255600000|2020-12-18 01:40:00|85792.7|85742.7|85802.1|85752.1|85804.4|85754.4|85772.4|85722.4|751
1608255900000|2020-12-18 01:45:00|85802|85752|85807.4|85757.4|85809.9|85759.9|85788.4|85738.4|827
1608256200000|2020-12-18 01:50:00|85807.1|85757.1|85822.1|85772.1|85830.8|85780.8|85805.6|85755.6|719
1608256500000|2020-12-18 01:55:00|85821.8|85771.8|85824.7|85774.7|85836.1|85786.1|85817.4|85767.4|778
1608256800000|2020-12-18 02:00:00|85824.9|85774.9|85807.5|85757.5|85835.6|85785.6|85801.7|85751.7|850
1608257100000|2020-12-18 02:05:00|85807.1|85757.1|85806.1|85756.1|85823.9|85773.9|85806.1|85756.1|652
1608257400000|2020-12-18 02:10:00|85806.2|85756.2|85809.9|85759.9|85817|85767|85804|85754|557
1608257700000|2020-12-18 02:15:00|85809.3|85759.3|85817.8|85767.8|85819|85775.2|85799.2|85754|698
1608258000000|2020-12-18 02:20:00|85817.3|85767.3|85816|85766|85818.4|85774.2|85797.5|85755|438
1608258300000|2020-12-18 02:25:00|85817.3|85767.3|85828|85778|85851.2|85801.2|85800|85760.5|696
1608258600000|2020-12-18 02:30:00|85827.9|85777.9|85878.4|85828.4|85904.8|85854.8|85823.8|85773.8|763
1608258900000|2020-12-18 02:35:00|85879.4|85829.4|85900.2|85850.2|85937.5|85887.5|85852.8|85802.8|1104
1608259200000|2020-12-18 02:40:00|85900.3|85850.3|85979.5|85929.5|85981.9|85931.9|85897.3|85847.3|950
1608259500000|2020-12-18 02:45:00|85980|85930|86001.1|85951.1|86004.9|85954.9|85945.4|85895.4|1045
1608259800000|2020-12-18 02:50:00|86001.5|85951.5|86019.1|85969.1|86023.5|85973.5|85996.7|85946.7|879
1608260100000|2020-12-18 02:55:00|86019|85969|85996.2|85946.2|86020.3|85970.3|85985.6|85935.6|748
1608260400000|2020-12-18 03:00:00|85997.9|85947.9|85966.6|85916.6|85999.2|85949.2|85936.4|85886.4|790
1608260700000|2020-12-18 03:05:00|85969.1|85919.1|85960.9|85910.9|85972|85922|85936.9|85886.9|699
1608261000000|2020-12-18 03:10:00|85960.5|85910.5|85958.8|85908.8|85976|85926|85953.6|85903.6|637
1608261300000|2020-12-18 03:15:00|85958.6|85908.6|85947.3|85897.3|85960.8|85910.8|85940|85890|541
1608261600000|2020-12-18 03:20:00|85948.7|85898.7|85951.4|85901.4|85958.2|85908.2|85942.3|85892.3|522
1608261900000|2020-12-18 03:25:00|85951.8|85901.8|85944.1|85894.1|85962.1|85912.1|85906.6|85856.6|674
1608262200000|2020-12-18 03:30:00|85943.9|85893.9|85955.4|85905.4|85957.3|85907.3|85941.1|85891.1|455
1608262500000|2020-12-18 03:35:00|85955.3|85905.3|85956.4|85906.4|85965.4|85915.4|85949.7|85899.7|583
1608262800000|2020-12-18 03:40:00|85956.9|85906.9|86031.7|85981.7|86045.3|85995.3|85950.4|85900.4|803
1608263100000|2020-12-18 03:45:00|86031.5|85981.5|86022.4|85972.4|86034.3|85984.3|86008.1|85958.1|824
1608263400000|2020-12-18 03:50:00|86021.3|85971.3|86023.4|85973.4|86027.9|85977.9|86014.9|85964.9|1658
1608263700000|2020-12-18 03:55:00|86023.5|85973.5|86024.1|85974.1|86026.5|85976.5|86014.4|85964.4|1530
1608264000000|2020-12-18 04:00:00|86023.7|85973.7|85979.6|85929.6|86025.9|85975.9|85952.4|85902.4|818
1608264300000|2020-12-18 04:05:00|85979.9|85929.9|85981.3|85931.3|85991.5|85941.5|85972.7|85922.7|648
1608264600000|2020-12-18 04:10:00|85981.6|85931.6|85986.8|85936.8|85989.3|85939.3|85979.6|85929.6|531
1608264900000|2020-12-18 04:15:00|85986.7|85936.7|86016.1|85966.1|86018.7|85968.7|85981.9|85931.9|599
1608265200000|2020-12-18 04:20:00|86015.5|85965.5|86032.1|85982.1|86032.1|85982.1|86002.5|85952.5|574
1608265500000|2020-12-18 04:25:00|86028.4|85978.4|86027.8|85977.8|86046.6|85996.6|86002.2|85952.2|901
1608265800000|2020-12-18 04:30:00|86028.3|85978.3|86014.3|85964.3|86037|85987|86012.4|85962.4|771
1608266100000|2020-12-18 04:35:00|86014|85964|86031.3|85981.3|86040.9|85990.9|86002.9|85952.9|1019
1608266400000|2020-12-18 04:40:00|86030.9|85980.9|86051.3|86001.3|86103.6|86019.5|85991.6|85941.6|1193
1608266700000|2020-12-18 04:45:00|86051|86001|86053.4|86003.4|86056|86006|86025.1|85975.1|999
1608267000000|2020-12-18 04:50:00|86053.2|86003.2|86076|86026|86079.5|86029.5|86039.7|85989.7|1190
1608267300000|2020-12-18 04:55:00|86077.3|86027.3|86082.5|86032.5|86094.4|86044.4|86023.4|85973.4|1372
1608267600000|2020-12-18 05:00:00|86081.9|86031.9|86075.6|86025.6|86085.7|86035.7|86061.3|86011.3|922
1608267900000|2020-12-18 05:05:00|86075.7|86025.7|86041.5|85991.5|86078.7|86028.7|86035.8|85985.8|598
1608268200000|2020-12-18 05:10:00|86041.4|85991.4|86109.4|86059.4|86121.7|86071.7|86036.6|85986.6|980
1608268500000|2020-12-18 05:15:00|86109.3|86059.3|86106.3|86056.3|86122.2|86072.2|86091.5|86041.5|885
1608268800000|2020-12-18 05:20:00|86106.6|86056.6|86162.1|86112.1|86219.2|86145.2|86105.8|86055.8|819
1608269100000|2020-12-18 05:25:00|86163.3|86113.3|86165.4|86115.4|86206.7|86123|86131.8|86048.6|725
1608269400000|2020-12-18 05:30:00|86172.2|86122.2|86188.2|86138.2|86219.7|86146.6|86164|86069.8|1383
1608269700000|2020-12-18 05:35:00|86188.3|86138.3|86179.7|86129.7|86200.8|86150.8|86170.3|86120.3|1031
1608270000000|2020-12-18 05:40:00|86180.2|86130.2|86192.4|86142.4|86198.8|86148.8|86175.2|86125.2|1053
1608270300000|2020-12-18 05:45:00|86191.7|86141.7|86193.5|86143.5|86197.7|86147.7|86181.4|86131.4|1024
1608270600000|2020-12-18 05:50:00|86193.7|86143.7|86180.8|86130.8|86194.1|86144.1|86173.2|86123.2|1009
1608270900000|2020-12-18 05:55:00|86180.7|86130.7|86170.5|86120.5|86188.4|86138.4|86161.9|86111.9|1108
1608271200000|2020-12-18 06:00:00|86171.8|86121.8|86141.7|86091.7|86176.8|86126.8|86128.6|86078.6|1408
1608271500000|2020-12-18 06:05:00|86143.4|86093.4|86134.8|86084.8|86152.2|86102.2|86130.3|86080.3|1036
1608271800000|2020-12-18 06:10:00|86134.9|86084.9|86106.8|86056.8|86147.7|86100.4|86104.9|86054.9|1161
1608272100000|2020-12-18 06:15:00|86105.7|86055.7|86032.6|85982.6|86111.4|86062.7|85995.3|85945.3|1247
1608272400000|2020-12-18 06:20:00|86033.2|85983.2|86047.7|85997.7|86065.8|86015.8|86025.6|85975.6|917
1608272700000|2020-12-18 06:25:00|86048|85998|86039.5|85989.5|86063.3|86013.3|86037.8|85987.8|938
1608273000000|2020-12-18 06:30:00|86041.1|85991.1|86030.4|85980.4|86059.8|86009.8|86027.8|85977.8|1110
1608273300000|2020-12-18 06:35:00|86030.7|85980.7|86020.6|85970.6|86031.6|85981.6|85986.1|85936.1|993
1608273600000|2020-12-18 06:40:00|86020.3|85970.3|85974|85924|86022.2|85972.2|85969|85919|905
1608273900000|2020-12-18 06:45:00|85974.3|85924.3|85951|85901|85988.5|85938.5|85950|85900|1176
1608274200000|2020-12-18 06:50:00|85952|85902|85938.1|85888.1|85969|85919|85932.3|85882.3|1230
1608274500000|2020-12-18 06:55:00|85938.2|85888.2|86249.4|86044.6|86264.9|86075.4|85933.2|85883.2|1590
1608274800000|2020-12-18 07:00:00|86283.4|86052.7|86026.5|85976.5|86312.9|86139.9|85999.2|85930.2|1255
1608275100000|2020-12-18 07:05:00|86026.3|85976.3|85933.8|85883.8|86030.8|85980.8|85921.8|85871.8|1018
1608275400000|2020-12-18 07:10:00|85932.1|85882.1|85933.9|85883.9|85935|85885|85882.7|85832.7|984
1608275700000|2020-12-18 07:15:00|85933|85883|85872.7|85822.7|85947.8|85897.8|85872.4|85822.4|1115
1608276000000|2020-12-18 07:20:00|85872.1|85822.1|85875.5|85825.5|85902.5|85852.5|85847|85801.6|902
1608276300000|2020-12-18 07:25:00|85875.4|85825.4|85862|85812|85883.4|85840.5|85837.3|85802|816
1608276600000|2020-12-18 07:30:00|85862.7|85812.7|85861.5|85811.5|85874.9|85838|85828.1|85789.6|923
1608276900000|2020-12-18 07:35:00|85861.4|85811.4|85836.7|85786.7|85881|85842.2|85825.6|85783.5|852
1608277200000|2020-12-18 07:40:00|85826.8|85801.8|85852.1|85827.1|85869.4|85838.1|85818.1|85782.5|922
1608277500000|2020-12-18 07:45:00|85851.5|85826.5|85868.8|85843.8|85906.7|85856.7|85834|85797.2|1085
1608277800000|2020-12-18 07:50:00|85869.2|85844.2|85906.2|85856.2|85922.7|85892|85864.5|85829.6|1370
1608278100000|2020-12-18 07:55:00|85904.8|85854.8|85932.1|85907.1|85936.3|85907.8|85880.9|85845.2|1276
1608278400000|2020-12-18 08:00:00|85932.8|85907.8|85921.4|85871.4|85959.8|85924.3|85893.6|85853.1|1652
1608278700000|2020-12-18 08:05:00|85921.1|85871.1|85925.9|85875.9|86020.4|85970.4|85902.8|85862.6|1667
1608279000000|2020-12-18 08:10:00|85926.6|85876.6|85907.2|85857.2|85955.1|85906.9|85891.4|85855|1348
1608279300000|2020-12-18 08:15:00|85906.3|85856.3|85896.3|85871.3|85937.8|85901.9|85872.2|85834.4|1594
1608279600000|2020-12-18 08:20:00|85896.4|85871.4|85779.5|85754.5|85899.4|85872.6|85773.7|85737.9|1312
1608279900000|2020-12-18 08:25:00|85779.6|85754.6|85773.2|85748.2|85807.7|85773.8|85753.3|85726.7|1428
1608280200000|2020-12-18 08:30:00|85773.5|85748.5|85764.6|85739.6|85778.4|85748.5|85716.4|85680.2|1406
1608280500000|2020-12-18 08:35:00|85765.4|85740.4|85814.2|85789.2|85816.1|85791.1|85760|85735|1264
1608280800000|2020-12-18 08:40:00|85813.3|85788.3|85796.6|85771.6|85849|85824|85775.8|85750.8|1253
1608281100000|2020-12-18 08:45:00|85796.8|85771.8|85818.9|85793.9|85820.1|85795.1|85780.2|85755.2|1010
1608281400000|2020-12-18 08:50:00|85819|85794|85780.2|85755.2|85844.7|85819.7|85775.1|85750.1|1257
1608281700000|2020-12-18 08:55:00|85782.6|85757.6|85784.4|85734.4|85803.1|85778.1|85750.1|85702.3|1224
1608282000000|2020-12-18 09:00:00|85784.2|85734.2|85763.3|85738.3|85789.9|85764.9|85742.4|85701.6|1319
1608282300000|2020-12-18 09:05:00|85763.1|85738.1|85716.6|85691.6|85780.4|85755.4|85701.1|85676.1|1193
1608282600000|2020-12-18 09:10:00|85717.2|85692.2|85730.8|85705.8|85733|85708|85700.4|85675.4|1069
1608282900000|2020-12-18 09:15:00|85730.3|85705.3|85807.1|85782.1|85809.4|85784.4|85719.6|85694.6|1102
1608283200000|2020-12-18 09:20:00|85807|85782|85850.3|85825.3|85862|85829.8|85782.4|85757.4|1214
1608283500000|2020-12-18 09:25:00|85850.2|85825.2|85822.8|85797.8|85851.2|85826.2|85796.3|85771.3|1142
1608283800000|2020-12-18 09:30:00|85822.3|85797.3|85864.6|85839.6|85875|85840.4|85822.2|85797.2|1279
1608284100000|2020-12-18 09:35:00|85864.4|85839.4|85869.8|85844.8|85892.7|85867.7|85857.3|85832.3|1162
1608284400000|2020-12-18 09:40:00|85869.5|85844.5|85839|85814|85885.3|85860.3|85838.4|85813.4|1223
1608284700000|2020-12-18 09:45:00|85836.4|85811.4|85875.4|85850.4|85895.2|85870.2|85834.2|85809.2|1188
1608285000000|2020-12-18 09:50:00|85875.6|85850.6|85895.2|85870.2|85907.4|85879.2|85866.3|85839.6|1063
1608285300000|2020-12-18 09:55:00|85894.8|85869.8|85942|85917|85972.3|85945.2|85886.4|85861.4|1253
1608285600000|2020-12-18 10:00:00|85942.2|85917.2|85938.4|85913.4|85943.4|85918.4|85909.1|85884.1|1168
1608285900000|2020-12-18 10:05:00|85938.5|85913.5|85936.1|85911.1|85978.4|85953.4|85933.1|85908.1|1146
1608286200000|2020-12-18 10:10:00|85936.2|85911.2|85940.3|85915.3|85957|85932|85929.9|85904.9|1084
1608286500000|2020-12-18 10:15:00|85940.2|85915.2|85934.4|85909.4|85948.4|85923.4|85917.8|85892.8|828
1608286800000|2020-12-18 10:20:00|85934.3|85909.3|85915.9|85890.9|85938.4|85913.4|85892|85867|872
1608287100000|2020-12-18 10:25:00|85915.7|85890.7|85925.9|85900.9|85955.3|85930.3|85915.2|85890.2|1150
1608287400000|2020-12-18 10:30:00|85926|85901|85936.5|85911.5|85950.2|85925.2|85914.8|85889.8|1071
1608287700000|2020-12-18 10:35:00|85937.3|85912.3|85970.6|85945.6|86022.3|85989.5|85917|85892|1323
1608288000000|2020-12-18 10:40:00|85970.7|85945.7|85938.6|85913.6|85978.9|85953.9|85934.8|85909.8|1088
1608288300000|2020-12-18 10:45:00|85938.2|85913.2|85955.8|85930.8|85967.8|85942.8|85935.5|85910.5|969
1608288600000|2020-12-18 10:50:00|85955.7|85930.7|85938.6|85913.6|85959.2|85934.2|85936.7|85911.7|939
1608288900000|2020-12-18 10:55:00|85938.2|85913.2|85962.6|85937.6|85997.6|85963|85917.9|85892.9|1198
1608289200000|2020-12-18 11:00:00|85962.9|85937.9|85958.8|85933.8|85976.6|85951.6|85956|85931|988
1608289500000|2020-12-18 11:05:00|85961.2|85936.2|85984.7|85959.7|85993.3|85968.3|85948.5|85923.5|1101
1608289800000|2020-12-18 11:10:00|85987.4|85962.4|85990.1|85965.1|86002.2|85977.2|85966.2|85941.2|1056
1608290100000|2020-12-18 11:15:00|85990.2|85965.2|85973.1|85948.1|85998.5|85973.5|85954.9|85929.9|1005
1608290400000|2020-12-18 11:20:00|85972.8|85947.8|85946.9|85921.9|85977.2|85952.2|85941.8|85916.8|756
1608290700000|2020-12-18 11:25:00|85943.8|85918.8|85972.3|85947.3|85978.9|85953.9|85943.1|85918.1|797
1608291000000|2020-12-18 11:30:00|85972.6|85947.6|85962.9|85937.9|85976.3|85951.3|85950.2|85925.2|1073
1608291300000|2020-12-18 11:35:00|85963.4|85938.4|85965.8|85940.8|85969.9|85944.9|85934.7|85909.7|965
1608291600000|2020-12-18 11:40:00|85963.6|85938.6|85931.2|85906.2|85973.7|85948.7|85927.1|85902.1|1013
1608291900000|2020-12-18 11:45:00|85931.3|85906.3|85887.5|85862.5|85932|85907|85842.7|85810.1|1015
1608292200000|2020-12-18 11:50:00|85887.6|85862.6|85879|85854|85888.6|85863.6|85846.7|85821.7|940
1608292500000|2020-12-18 11:55:00|85878.8|85853.8|85880.9|85855.9|85891.9|85866.9|85862.2|85837.2|1097
1608292800000|2020-12-18 12:00:00|85880.1|85855.1|85863.3|85838.3|85904.6|85879.6|85858|85833|1257
1608293100000|2020-12-18 12:05:00|85863.8|85838.8|85830.9|85805.9|85864.1|85839.1|85809|85784|1319
1608293400000|2020-12-18 12:10:00|85831.1|85806.1|85854.5|85829.5|85858.3|85833.3|85812|85787|1378
1608293700000|2020-12-18 12:15:00|85853.9|85828.9|85809|85784|85859.4|85834.4|85805.8|85780.8|1203
1608294000000|2020-12-18 12:20:00|85809.4|85784.4|85822.1|85797.1|85827.5|85802.5|85800.9|85775.9|912
1608294300000|2020-12-18 12:25:00|85820.1|85795.1|85781.3|85756.3|85821|85796|85780.6|85755.6|851
1608294600000|2020-12-18 12:30:00|85781.1|85756.1|85755.3|85730.3|85785.3|85760.3|85741.1|85716.1|1217
1608294900000|2020-12-18 12:35:00|85755.6|85730.6|85784.2|85759.2|85822.9|85794|85746.6|85721.6|1526
1608295200000|2020-12-18 12:40:00|85783.6|85758.6|85787|85762|85812.2|85787.2|85761.6|85736.6|1272
1608295500000|2020-12-18 12:45:00|85787.4|85762.4|85761.8|85736.8|85792.6|85767.6|85749.8|85724.8|1172
1608295800000|2020-12-18 12:50:00|85761.9|85736.9|85812.2|85787.2|85814.8|85789.8|85755.5|85730.5|1313
1608296100000|2020-12-18 12:55:00|85811.3|85786.3|85765.3|85740.3|85890.5|85865.5|85709.3|85684.3|1487
1608296400000|2020-12-18 13:00:00|85767|85742|85807.6|85782.6|85830.2|85794.2|85733.2|85708.2|1542
1608296700000|2020-12-18 13:05:00|85807.4|85782.4|85845.9|85820.9|85850|85825|85807.4|85782.4|1179
1608297000000|2020-12-18 13:10:00|85846.7|85821.7|85795.4|85770.4|85854.2|85829.2|85783.1|85751.8|1507
1608297300000|2020-12-18 13:15:00|85795.2|85770.2|85779|85754|85842.9|85817.9|85768.8|85743.8|1380
1608297600000|2020-12-18 13:20:00|85779.3|85754.3|85850.8|85825.8|85853.1|85828.1|85773.3|85748.3|1376
1608297900000|2020-12-18 13:25:00|85850.7|85825.7|85862.5|85837.5|85874.1|85849.1|85850.2|85825.2|1194
1608298200000|2020-12-18 13:30:00|85863|85838|85877.5|85852.5|85903.4|85878.4|85858.5|85833.5|1308
1608298500000|2020-12-18 13:35:00|85879.1|85854.1|85861.9|85836.9|85898.4|85873.4|85846.9|85821.9|1111
1608298800000|2020-12-18 13:40:00|85862|85837|85849.6|85824.6|85890.8|85865.8|85849.6|85809.7|1415
1608299100000|2020-12-18 13:45:00|85850.9|85825.9|85898.6|85873.6|85921|85896|85850.7|85825.7|1666
1608299400000|2020-12-18 13:50:00|85898.9|85873.9|85868.6|85843.6|85913.1|85888.1|85866.4|85841.4|1488
1608299700000|2020-12-18 13:55:00|85868.5|85843.5|85886.4|85861.4|85910.9|85879.7|85859.3|85834.3|1361
1608300000000|2020-12-18 14:00:00|85885.9|85860.9|85815|85790|85910.1|85885.1|85794|85758.8|1378
1608300300000|2020-12-18 14:05:00|85815.3|85790.3|85805.6|85780.6|85837|85812|85794.2|85765.4|1190
1608300600000|2020-12-18 14:10:00|85804.2|85779.2|85836.3|85811.3|85850.6|85825.6|85796.1|85759.6|1327
1608300900000|2020-12-18 14:15:00|85837.2|85812.2|85813.6|85788.6|85841.2|85816.2|85801.1|85776.1|1271
1608301200000|2020-12-18 14:20:00|85814.2|85789.2|85848.5|85823.5|85882.4|85857.2|85808.2|85783.2|1501
1608301500000|2020-12-18 14:25:00|85848.6|85823.6|85898.2|85873.2|85906.5|85881.5|85847.2|85822.2|1245
1608301800000|2020-12-18 14:30:00|85895.6|85870.6|85892.1|85867.1|85921.8|85896.8|85874.7|85849.7|1517
1608302100000|2020-12-18 14:35:00|85892|85867|85891.5|85866.5|85892.1|85867.1|85841.6|85816.6|1380
1608302400000|2020-12-18 14:40:00|85891.1|85866.1|85889.4|85864.4|85900.2|85875.2|85832.6|85807.6|1460
1608302700000|2020-12-18 14:45:00|85890.9|85865.9|86009.2|85984.2|86010|85985|85890.9|85865.9|1543
1608303000000|2020-12-18 14:50:00|86008.8|85983.8|86105.9|86080.9|86169.1|86133.9|86004.5|85979.5|1944
1608303300000|2020-12-18 14:55:00|86106|86081|86081.9|86056.9|86119.3|86094.3|86059.7|86034.7|1734
1608303600000|2020-12-18 15:00:00|86081.4|86056.4|86080.8|86055.8|86089.3|86064.3|86035.6|85993.5|1574
1608303900000|2020-12-18 15:05:00|86080.5|86055.5|85996.8|85971.8|86080.6|86055.6|85983.4|85958.4|1529
1608304200000|2020-12-18 15:10:00|85997.1|85972.1|85963.2|85938.2|86001|85976|85929.3|85904.3|1558
1608304500000|2020-12-18 15:15:00|85963.4|85938.4|86087.7|86062.7|86109.9|86064.2|85956|85931|1715
1608304800000|2020-12-18 15:20:00|86086.9|86061.9|86045.5|86020.5|86118.7|86093.3|86021.8|85991.7|1693
1608305100000|2020-12-18 15:25:00|86045.7|86020.7|86042.2|86017.2|86061|86036|86007.2|85966.8|1609
1608305400000|2020-12-18 15:30:00|86042.3|86017.3|85996.1|85971.1|86043.6|86018.6|85959.4|85934.4|1546
1608305700000|2020-12-18 15:35:00|85996.5|85971.5|85997.6|85947.6|86041.9|86005.3|85929.3|85896.7|1672
1608306000000|2020-12-18 15:40:00|85997.5|85947.5|86000.5|85975.5|86058.5|86033.5|85987.5|85947.4|1609
1608306300000|2020-12-18 15:45:00|86000.7|85975.7|86101.4|86076.4|86108|86083|85996.2|85971.2|1530
1608306600000|2020-12-18 15:50:00|86101|86076|86079.7|86054.7|86102.6|86076.4|86044.8|86019.8|1512
1608306900000|2020-12-18 15:55:00|86079.5|86054.5|86039.5|86014.5|86084.4|86059.4|85975.2|85939|1933
1608307200000|2020-12-18 16:00:00|86039|86014|86063.5|86038.5|86080.2|86055.2|86026.2|86001.2|1574
1608307500000|2020-12-18 16:05:00|86064.4|86039.4|86055.9|86030.9|86093.4|86068.4|86043.6|86018.6|1365
1608307800000|2020-12-18 16:10:00|86056.2|86031.2|86216.2|86191.2|86251.8|86222.5|86044.6|86019.6|1432
1608308100000|2020-12-18 16:15:00|86215.7|86190.7|86195.4|86170.4|86255.7|86230.7|86192.1|86156.6|1499
1608308400000|2020-12-18 16:20:00|86195.8|86170.8|86134|86109|86205|86180|86125.4|86100.4|1380
1608308700000|2020-12-18 16:25:00|86134.3|86109.3|86067.4|86042.4|86135.7|86110.7|86065.1|86038.1|1348
1608309000000|2020-12-18 16:30:00|86066.9|86041.9|86072|86047|86083.1|86052.8|86059.5|86026.8|1193
1608309300000|2020-12-18 16:35:00|86072.1|86047.1|86044|86019|86132.6|86098.9|86043.2|86005.1|1287
1608309600000|2020-12-18 16:40:00|86043.8|86018.8|85996.9|85971.9|86076.3|86040|85989.9|85953.1|1167
1608309900000|2020-12-18 16:45:00|85996.3|85971.3|85959.1|85934.1|86007.3|85974.7|85953.1|85928.1|1101
1608310200000|2020-12-18 16:50:00|85959.7|85934.7|85936.6|85911.6|85965.8|85940.8|85931.3|85906.3|963
1608310500000|2020-12-18 16:55:00|85937|85912|86015.2|85965.2|86043.8|86007.9|85933|85908|1310
1608310800000|2020-12-18 17:00:00|86012.8|85962.8|86008|85983|86032|85995.5|85981|85940.5|1186
1608311100000|2020-12-18 17:05:00|86008.2|85983.2|86018.3|85968.3|86036.3|85994.9|86001.6|85963.4|1016
1608311400000|2020-12-18 17:10:00|86018.4|85968.4|86000.3|85950.3|86037.7|86002.6|85987.1|85945.4|983
1608311700000|2020-12-18 17:15:00|86000.5|85950.5|85989.8|85964.8|86007.5|85969.9|85983.5|85941.8|811
1608312000000|2020-12-18 17:20:00|85989.6|85964.6|86023.5|85998.5|86044.6|86019.6|85988.8|85949.1|1125
1608312300000|2020-12-18 17:25:00|86023.8|85998.8|86018.1|85968.1|86044.5|86008.8|86014|85966.1|988
1608312600000|2020-12-18 17:30:00|86019.7|85969.7|85979.4|85929.4|86021.3|85971.3|85963.5|85926|877
1608312900000|2020-12-18 17:35:00|85980.3|85930.3|85946.3|85921.3|85984.2|85939.1|85938.2|85906.2|791
1608313200000|2020-12-18 17:40:00|85946.6|85921.6|85924.8|85874.8|85959.8|85923.6|85907.6|85870.2|870
1608313500000|2020-12-18 17:45:00|85925|85875|85955.1|85905.1|85959.6|85916.8|85912.6|85872.7|1005
1608313800000|2020-12-18 17:50:00|85954.9|85904.9|85967.5|85917.5|85969.4|85933.3|85941.6|85901.2|757
1608314100000|2020-12-18 17:55:00|85967.3|85917.3|85983.9|85933.9|85986.2|85950.2|85954|85910.4|941
1608314400000|2020-12-18 18:00:00|85984|85934|86003.1|85978.1|86026.6|85982.2|85968.2|85928.2|854
1608314700000|2020-12-18 18:05:00|86003|85978|85963.3|85913.3|86047|86012|85948.9|85911.4|920
1608315000000|2020-12-18 18:10:00|85962|85912|85989.5|85939.5|85989.5|85939.5|85945.5|85904.8|863
1608315300000|2020-12-18 18:15:00|85981.7|85931.7|86000.2|85950.2|86006.3|85964.7|85979.6|85931.7|747
1608315600000|2020-12-18 18:20:00|86001.2|85951.2|86034.9|85984.9|86050.5|86000.5|85988.5|85938.5|738
1608315900000|2020-12-18 18:25:00|86035.1|85985.1|85970.8|85920.8|86037.5|85987.5|85963.5|85913.5|1050
1608316200000|2020-12-18 18:30:00|85971.8|85921.8|86014|85964|86018.6|85968.6|85945.8|85907.3|986
1608316500000|2020-12-18 18:35:00|86013.3|85963.3|86029.6|85979.6|86030.7|85992.7|86012.3|85962.3|603
1608316800000|2020-12-18 18:40:00|86029.7|85979.7|86009.2|85959.2|86029.7|85991.5|86005.4|85955.4|625
1608317100000|2020-12-18 18:45:00|86008.9|85958.9|86013.4|85963.4|86015.5|85965.5|86002.4|85952.4|544
1608317400000|2020-12-18 18:50:00|86013.2|85963.2|85999.9|85949.9|86018.2|85979.6|85996.1|85946.1|614
1608317700000|2020-12-18 18:55:00|86000.5|85950.5|85989.5|85964.5|86015.5|85976.5|85967.4|85925.1|1123
1608318000000|2020-12-18 19:00:00|85988.2|85963.2|86012.7|85962.7|86050.6|86000.6|85986.2|85936.3|1338
1608318300000|2020-12-18 19:05:00|86011.7|85961.7|86011|85961|86013.6|85963.6|86001.1|85951.1|760
1608318600000|2020-12-18 19:10:00|86011.2|85961.2|86010.4|85960.4|86069.7|86019.7|86008.2|85958.2|858
1608318900000|2020-12-18 19:15:00|86010.1|85960.1|86047.3|85997.3|86061.2|86014.9|86003.6|85953.6|750
1608319200000|2020-12-18 19:20:00|86048.3|85998.3|86041.8|85991.8|86050.8|86012.7|86036.5|85991.8|649
1608319500000|2020-12-18 19:25:00|86041.7|85991.7|86045.9|85995.9|86050.8|86000.8|86038.9|85988.9|675
1608319800000|2020-12-18 19:30:00|86045.7|85995.7|86060|86010|86062.5|86016.8|86034|85993.6|617
1608320100000|2020-12-18 19:35:00|86060.4|86010.4|86067.2|86017.2|86067.2|86028.5|86038.9|86002.9|672
1608320400000|2020-12-18 19:40:00|86065.2|86015.2|86057.4|86007.4|86068|86022.3|86045.5|85997.5|683
1608320700000|2020-12-18 19:45:00|86057.1|86007.1|86041.8|86016.8|86064.5|86022.9|86039.4|85997.7|748
1608321000000|2020-12-18 19:50:00|86052.5|86002.5|86048|85998|86058.8|86008.8|86042.4|85992.4|724
1608321300000|2020-12-18 19:55:00|86044.7|85994.7|86022.5|85972.5|86050.8|86017|86005.7|85968.9|1069
1608321600000|2020-12-18 20:00:00|86008|85983|86027.4|85977.4|86029.7|85988.5|85973.4|85923.4|1265
1608321900000|2020-12-18 20:05:00|86027.1|85977.1|86014.2|85964.2|86028.6|85978.6|86007.8|85957.8|892
1608322200000|2020-12-18 20:10:00|86014.8|85964.8|86006.6|85956.6|86025.5|85985.9|86001.4|85951.4|915
1608322500000|2020-12-18 20:15:00|86006.7|85956.7|85980.2|85930.2|86006.7|85956.7|85978.7|85928.7|888
1608322800000|2020-12-18 20:20:00|85980.9|85930.9|86003.6|85953.6|86007.6|85957.6|85978.8|85928.8|791
1608323100000|2020-12-18 20:25:00|86004|85954|86011.1|85961.1|86029.8|85991.5|85996.1|85948.1|1108
1608323400000|2020-12-18 20:30:00|86012.6|85962.6|85985.3|85935.3|86020.2|85970.2|85976.8|85926.8|1094
1608323700000|2020-12-18 20:35:00|85984.6|85934.6|85989.3|85939.3|85996|85946|85976.4|85926.4|1158
1608324000000|2020-12-18 20:40:00|85987.9|85937.9|85963.7|85913.7|85998.9|85948.9|85954.5|85904.5|1234
1608324300000|2020-12-18 20:45:00|85963.8|85913.8|85942.5|85892.5|85964.6|85914.6|85924.4|85874.4|1430
1608324600000|2020-12-18 20:50:00|85942.7|85892.7|85940.7|85890.7|85962.5|85914.5|85931.1|85881.1|1511
1608324900000|2020-12-18 20:55:00|85940.2|85890.2|85916.5|85866.5|85941.6|85891.6|85879.9|85829.9|1885
1608325200000|2020-12-18 21:00:00|85917.2|85867.2|85905.2|85855.2|85939.3|85889.3|85900.1|85850.1|1043
1608325500000|2020-12-18 21:05:00|85904.8|85854.8|85894.7|85844.7|85923|85873|85892.6|85842.6|591
1608325800000|2020-12-18 21:10:00|85892.4|85842.4|85881.7|85831.7|85928.5|85878.5|85880.6|85830.6|714
1608326100000|2020-12-18 21:15:00|85885.3|85835.3|85897.3|85847.3|85903.6|85853.6|85879.8|85829.8|598
1608326400000|2020-12-18 21:20:00|85903.5|85853.5|85902.5|85852.5|85917.3|85867.3|85886|85836|849
1608326700000|2020-12-18 21:25:00|85902.6|85852.6|85910.3|85860.3|85939.3|85889.3|85895.9|85845.9|1606
1608327000000|2020-12-18 21:30:00|85908.5|85858.5|85878.7|85828.7|85912.2|85862.2|85864.1|85814.1|795
1608327300000|2020-12-18 21:35:00|85879.3|85829.3|85881.8|85831.8|85904.5|85854.5|85870.6|85820.6|745
1608327600000|2020-12-18 21:40:00|85881.4|85831.4|85871.7|85821.7|85896.5|85846.5|85839.4|85789.4|1449
1608327900000|2020-12-18 21:45:00|85872.7|85822.7|85808.2|85758.2|85875.9|85825.9|85804.4|85754.4|942
1608328200000|2020-12-18 21:50:00|85808.9|85758.9|85819.8|85769.8|85831.7|85781.7|85790.7|85740.7|625
1608328500000|2020-12-18 21:55:00|85824.3|85774.3|85865|85815|86170|85927.7|85783.1|85625|560
1608498000000|2020-12-20 21:00:00|86321.6|85901.8|86321.6|85901.8|86321.6|85901.8|86321.6|85901.8|1
1608498300000|2020-12-20 21:05:00|86298.1|85853.4|86309.7|85899.5|86317.2|85899.5|86298.1|85847.7|4
1608499200000|2020-12-20 21:20:00|86274|85829.1|86326.5|85817.5|86372.2|85889|86253.8|85793|13
1608499500000|2020-12-20 21:25:00|86253.8|85838.5|86260|85862.1|86260|85862.1|86253.8|85838.2|3
1608500100000|2020-12-20 21:35:00|86275.8|85838.6|86344.2|85817.5|86361.5|85852.9|86238.4|85773.6|13
1608500400000|2020-12-20 21:40:00|86264.5|85813.2|86258|85834.7|86264.5|85834.7|86258|85813.2|2
1608501000000|2020-12-20 21:50:00|86289.8|85876.7|86277.6|85840|86370.4|85876.7|86277.1|85794.8|17
1608501300000|2020-12-20 21:55:00|86277.1|85840.3|86285|85882.7|86370.5|85882.7|86238.8|85782.5|30
1608501600000|2020-12-20 22:00:00|86207.2|86137.2|86191.7|86121.7|86573|86141.2|86191.3|85788.6|21
1608501900000|2020-12-20 22:05:00|86200.4|86130.4|86266.9|85839.8|86373|86130.4|86195.6|85765.1|76
1608502200000|2020-12-20 22:10:00|86306.8|85832.3|86365|85777|86467|86110.7|86078.1|85726.6|117
1608502500000|2020-12-20 22:15:00|86366|85778|86288|86054|86375.1|86093.2|86214.4|85722.5|247
1608502800000|2020-12-20 22:20:00|86282.7|86055.3|86330.6|86019.1|86396.4|86095.6|86230.5|85952.4|161
1608503100000|2020-12-20 22:25:00|86276.1|86036.1|86259.5|85989.5|86382.3|86058.9|86259.5|85929.2|87
1608503400000|2020-12-20 22:30:00|86372.9|85990.3|86305.1|86016.2|86372.9|86057|86275.2|85755.1|227
1608503700000|2020-12-20 22:35:00|86275.8|86034.8|86231.4|86020.9|86329.9|86114|86164|85967.1|127
1608504000000|2020-12-20 22:40:00|86296.4|86003.8|86284.8|86004.3|86309.7|86062.9|86235.8|85941.3|175
1608504300000|2020-12-20 22:45:00|86283.1|86003.9|86288.5|85998.4|86326.9|86053.5|86231.8|85734.3|271
1608504600000|2020-12-20 22:50:00|86305|85985.9|86297.9|86008|86339.9|86059.4|86246.3|85964.5|333
1608504900000|2020-12-20 22:55:00|86299.1|86005.9|86359.4|85997.8|86423.3|86079.3|86254.9|85939.7|307
1608505200000|2020-12-20 23:00:00|86364.4|85990.2|86272.4|86070.9|86387.5|86085.6|86218.3|85959.6|1396
1608505500000|2020-12-20 23:05:00|86271.7|86069.7|86232|86059.9|86284.8|86095.4|86198.3|86034.6|1510
1608505800000|2020-12-20 23:10:00|86231.8|86060.4|86238.5|86068.8|86248.2|86079.4|86206.4|86032|1063
1608506100000|2020-12-20 23:15:00|86236.1|86071|86243|86097.5|86254.5|86151.8|86171.9|86061.4|1249
1608506400000|2020-12-20 23:20:00|86242.4|86100.8|86264.1|86132.3|86279.1|86168.6|86189.5|86078.9|1379
1608506700000|2020-12-20 23:25:00|86224.5|86174.5|86317.6|86177.6|86345.7|86220.8|86224.5|86117.6|1515
1608507000000|2020-12-20 23:30:00|86313.7|86183.9|86397.2|86256|86408.2|86305.8|86249.3|86143|1274
1608507300000|2020-12-20 23:35:00|86404|86249.3|86417.6|86284.7|86418.2|86326.7|86343.6|86226.1|764
1608507600000|2020-12-20 23:40:00|86416.2|86283.5|86370.5|86320.5|86446|86344|86360.3|86259.2|848
1608507900000|2020-12-20 23:45:00|86370.8|86320.8|86362|86312|86425.1|86329.6|86346.9|86243.1|778
1608508200000|2020-12-20 23:50:00|86362.2|86312.2|86354.7|86304.7|86425.7|86328.9|86351.5|86255.5|687
1608508500000|2020-12-20 23:55:00|86359.7|86309.7|86395.2|86345.2|86430.1|86347.3|86352.8|86265.4|682
1608508800000|2020-12-21 00:00:00|86395.3|86345.3|86369.3|86319.3|86462.9|86371.8|86359.1|86274.2|1400
1608509100000|2020-12-21 00:05:00|86369.1|86319.1|86398.2|86348.2|86398.3|86348.3|86363|86313|1021
1608509400000|2020-12-21 00:10:00|86398.1|86348.1|86389.7|86339.7|86402.8|86352.8|86379.6|86329.6|978
1608509700000|2020-12-21 00:15:00|86385|86335|86413.1|86363.1|86425.8|86375.8|86363.2|86313.2|1297
1608510000000|2020-12-21 00:20:00|86410.5|86360.5|86395.6|86345.6|86428.5|86378.5|86384.3|86334.3|1106
1608510300000|2020-12-21 00:25:00|86395|86345|86364.4|86314.4|86401.5|86351.5|86358.2|86308.2|939
1608510600000|2020-12-21 00:30:00|86364.3|86314.3|86344.9|86294.9|86387.1|86337.1|86341.7|86291.7|954
1608510900000|2020-12-21 00:35:00|86346.7|86296.7|86324.2|86274.2|86355.8|86305.8|86311.4|86261.4|797
1608511200000|2020-12-21 00:40:00|86323|86273|86328|86278|86328.9|86278.9|86307.3|86257.3|649
1608511500000|2020-12-21 00:45:00|86328.2|86278.2|86327.1|86277.1|86330.2|86280.2|86316|86266|570
1608511800000|2020-12-21 00:50:00|86327.9|86277.9|86337.5|86287.5|86341.5|86291.5|86309.4|86259.4|930
1608512100000|2020-12-21 00:55:00|86337.4|86287.4|86343.7|86293.7|86402.6|86316.4|86305.5|86253.2|987
1608512400000|2020-12-21 01:00:00|86343.1|86293.1|86321.9|86271.9|86363.3|86313.3|86321.7|86271.7|1023
1608512700000|2020-12-21 01:05:00|86322.4|86272.4|86311.6|86261.6|86348.3|86280.9|86298.9|86210.5|1103
1608513000000|2020-12-21 01:10:00|86309.6|86259.6|86311|86261|86359.1|86292.8|86297|86205.5|1244
1608513300000|2020-12-21 01:15:00|86311.9|86261.9|86324.5|86274.5|86359.8|86282.4|86291.6|86199.1|1089
1608513600000|2020-12-21 01:20:00|86324|86274|86361.1|86311.1|86364.1|86314.1|86259|86137.6|1119
1608513900000|2020-12-21 01:25:00|86361.5|86311.5|86368.5|86318.5|86385.5|86335.5|86339.1|86289.1|883
1608514200000|2020-12-21 01:30:00|86368.9|86318.9|86364.1|86314.1|86393.2|86331.1|86295.2|86217.4|1290
1608514500000|2020-12-21 01:35:00|86364.6|86314.6|86372.8|86322.8|86409.9|86355.8|86347.9|86262.7|1363
1608514800000|2020-12-21 01:40:00|86377.6|86327.6|86403|86250.1|86490.4|86440.4|86370.2|86243.1|1625
1608515100000|2020-12-21 01:45:00|86401.4|86251.8|86486.2|86436.2|86506.7|86442.1|86379.2|86249.7|1335
1608515400000|2020-12-21 01:50:00|86486.8|86436.8|86506.8|86456.8|86529.8|86479.8|86456|86406|1263
1608515700000|2020-12-21 01:55:00|86505.7|86455.7|86502.5|86452.5|86508.7|86458.7|86480|86430|951
1608516000000|2020-12-21 02:00:00|86504.3|86454.3|86520.6|86470.6|86520.6|86470.6|86469.5|86419.5|956
1608516300000|2020-12-21 02:05:00|86520.3|86470.3|86467.4|86417.4|86526.9|86476.9|86452|86402|981
1608516600000|2020-12-21 02:10:00|86468.2|86418.2|86485.1|86435.1|86490.5|86440.5|86463.8|86413.8|1211
1608516900000|2020-12-21 02:15:00|86484.9|86434.9|86504.1|86454.1|86522|86472|86483.9|86433.9|1038
1608517200000|2020-12-21 02:20:00|86504.7|86454.7|86524.6|86474.6|86553.4|86503.4|86500|86450|1225
1608517500000|2020-12-21 02:25:00|86523.4|86473.4|86573.2|86523.2|86582.9|86532.9|86510|86460|1298
1608517800000|2020-12-21 02:30:00|86573.6|86523.6|86631.5|86581.5|86643.9|86593.9|86568.9|86486.4|1674
1608518100000|2020-12-21 02:35:00|86632.4|86582.4|86827.5|86777.5|86868.7|86777.7|86623.4|86573.4|1744
1608518400000|2020-12-21 02:40:00|86827.9|86777.9|86923.5|86873.5|87028.1|86908.9|86806.1|86648.2|1996
1608518700000|2020-12-21 02:45:00|86962.7|86836.3|86927|86799.8|86986.9|86876.4|86884.5|86772.5|1837
1608519000000|2020-12-21 02:50:00|86929.8|86797|86876.9|86826.9|86952.5|86842.1|86863|86754.2|1277
1608519300000|2020-12-21 02:55:00|86876.3|86826.3|86913.8|86863.8|86943.5|86868.2|86845.6|86762.9|1557
1608519600000|2020-12-21 03:00:00|86914|86864|86938.1|86888.1|86960|86899|86888.8|86793.7|1249
1608519900000|2020-12-21 03:05:00|86938.6|86888.6|86958.7|86823.8|86978.5|86896.7|86869.1|86776.2|1231
1608520200000|2020-12-21 03:10:00|86961.4|86826.2|86910|86860|86990.4|86894.1|86902.6|86807.6|814
1608520500000|2020-12-21 03:15:00|86908.2|86858.2|86877.8|86827.8|86939.1|86859.3|86869.6|86780.3|916
1608520800000|2020-12-21 03:20:00|86881.3|86831.3|86887.3|86837.3|86914.2|86841.9|86871|86787.7|1067
1608521100000|2020-12-21 03:25:00|86886.3|86836.3|86994.9|86864.5|86994.9|86909.6|86883.3|86830.2|841
1608521400000|2020-12-21 03:30:00|86991.9|86865.6|86951.4|86901.4|86996.1|86910.5|86926.6|86844.6|1177
1608521700000|2020-12-21 03:35:00|86951|86901|86981.5|86931.5|87018.7|86942.4|86946.4|86862.2|864
1608522000000|2020-12-21 03:40:00|86980.3|86930.3|86978.8|86928.8|87016.4|86946.5|86956.7|86886.5|844
1608522300000|2020-12-21 03:45:00|86978.3|86928.3|86997.3|86947.3|87014.7|86960.8|86975|86888.6|850
1608522600000|2020-12-21 03:50:00|86997.7|86947.7|87064|87014|87070.7|87020.7|86995.1|86945.1|1128
1608522900000|2020-12-21 03:55:00|87062.4|87012.4|87062.9|87012.9|87067.6|87017.6|87034.1|86984.1|1384
1608523200000|2020-12-21 04:00:00|87063.1|87013.1|87044.5|86994.5|87063.9|87013.9|87040.7|86990.7|811
1608523500000|2020-12-21 04:05:00|87042.2|86992.2|87038.4|86988.4|87056.4|87006.4|87007.7|86957.7|699
1608523800000|2020-12-21 04:10:00|87038.3|86988.3|87017.8|86967.8|87039.7|86989.7|87013.1|86963.1|680
1608524100000|2020-12-21 04:15:00|87017.4|86967.4|87023.8|86973.8|87033.2|86983.2|87013.6|86963.6|596
1608524400000|2020-12-21 04:20:00|87023.9|86973.9|87032.9|86982.9|87034.4|86984.4|87019.2|86969.2|608
1608524700000|2020-12-21 04:25:00|87033.8|86983.8|87037.6|86987.6|87040.3|86990.3|87019.9|86969.9|624
1608525000000|2020-12-21 04:30:00|87036.7|86986.7|86982.3|86932.3|87037.9|86987.9|86981.2|86931.2|736
1608525300000|2020-12-21 04:35:00|86981.9|86931.9|86970.3|86920.3|86983.5|86933.5|86895.9|86845.9|1148
1608525600000|2020-12-21 04:40:00|86972.5|86922.5|86924|86874|86978|86928|86900.2|86850.2|766
1608525900000|2020-12-21 04:45:00|86924.1|86874.1|86904.5|86854.5|86933|86883.2|86903.2|86853.2|684
1608526200000|2020-12-21 04:50:00|86904.7|86854.7|86912.9|86862.9|86916.7|86866.7|86903.1|86853.1|571
1608526500000|2020-12-21 04:55:00|86912.6|86862.6|86904.1|86854.1|86917.4|86867.4|86895.9|86845.9|689
1608526800000|2020-12-21 05:00:00|86903.9|86853.9|86958.3|86908.3|86960.6|86910.6|86898.5|86848.5|1052
1608527100000|2020-12-21 05:05:00|86955.8|86905.8|86947.1|86897.1|86960.6|86910.6|86921.7|86871.7|797
1608527400000|2020-12-21 05:10:00|86946.7|86896.7|86957.1|86907.1|86962|86912|86925.8|86875.8|882
1608527700000|2020-12-21 05:15:00|86957.4|86907.4|86975.1|86925.1|86979.6|86929.6|86941.3|86891.3|905
1608528000000|2020-12-21 05:20:00|86974.8|86924.8|86963.7|86913.7|86980.1|86930.1|86961|86911|780
1608528300000|2020-12-21 05:25:00|86963.8|86913.8|86958.8|86908.8|86981.4|86931.4|86953.6|86903.6|682
1608528600000|2020-12-21 05:30:00|86958.9|86908.9|86940.7|86890.7|86969.3|86919.3|86934|86884|1043
1608528900000|2020-12-21 05:35:00|86941.3|86891.3|86935.8|86885.8|86944.2|86894.2|86917.7|86867.7|761
1608529200000|2020-12-21 05:40:00|86935.7|86885.7|86938.9|86888.9|86944.7|86899.9|86919.1|86869.1|507
1608529500000|2020-12-21 05:45:00|86938.8|86888.8|86929.8|86879.8|86944.3|86894.3|86920|86870|590
1608529800000|2020-12-21 05:50:00|86933.9|86883.9|86954.1|86904.1|86960.6|86910.6|86922.6|86872.6|564
1608530100000|2020-12-21 05:55:00|86953.5|86903.5|86904|86854|86958.4|86908.4|86898.6|86848.6|1116
1608530400000|2020-12-21 06:00:00|86904.2|86854.2|86960.4|86910.4|86960.4|86910.4|86904.2|86854.2|937
1608530700000|2020-12-21 06:05:00|86960.3|86910.3|87032.7|86982.7|87037.5|86987.5|86954.9|86904.9|863
1608531000000|2020-12-21 06:10:00|87035|86985|87014|86964|87040.7|86990.7|87011.4|86961.4|578
1608531300000|2020-12-21 06:15:00|87014.5|86964.5|87044.1|86994.1|87051.5|87001.5|87004.5|86954.5|779
1608531600000|2020-12-21 06:20:00|87044.7|86994.7|87031.1|86981.1|87049.9|86999.9|87014.4|86964.4|708
1608531900000|2020-12-21 06:25:00|87031|86981|87023.8|86973.8|87062.5|87012.5|87016|86966|786
1608532200000|2020-12-21 06:30:00|87024.5|86974.5|87051.2|87001.2|87056.8|87006.8|87022.2|86972.2|860
1608532500000|2020-12-21 06:35:00|87051.4|87001.4|87052.6|87002.6|87060.2|87010.2|87035.4|86985.4|698
1608532800000|2020-12-21 06:40:00|87054.4|87004.4|87034.1|86984.1|87057.3|87007.3|87031.2|86981.2|771
1608533100000|2020-12-21 06:45:00|87034|86984|86978.5|86928.5|87040.9|86990.9|86973.9|86923.9|898
1608533400000|2020-12-21 06:50:00|86978.8|86928.8|86953.5|86903.5|86979|86929|86950.2|86900.2|994
1608533700000|2020-12-21 06:55:00|86953.8|86903.8|86893.8|86843.8|86959.2|86909.2|86886.9|86836.9|1364
1608534000000|2020-12-21 07:00:00|86892.5|86842.5|86990.3|86940.3|86992|86942|86868.5|86818.5|1636
1608534300000|2020-12-21 07:05:00|86990.2|86940.2|86969.9|86919.9|86993.6|86954.2|86864.3|86814.3|1438
1608534600000|2020-12-21 07:10:00|86970|86920|86987.4|86937.4|86992.4|86953.3|86929.6|86892.2|1199
1608534900000|2020-12-21 07:15:00|86987|86937|87049.9|87024.9|87056.7|87026.5|86974.2|86931.3|1209
1608535200000|2020-12-21 07:20:00|87049.8|87024.8|87109.3|87084.3|87118.6|87087.5|87047.1|87016.2|1115
1608535500000|2020-12-21 07:25:00|87109.8|87084.8|87326.3|87276.3|87386.2|87319.4|87095.2|87065.5|1500
1608535800000|2020-12-21 07:30:00|87325.8|87275.8|87374.7|87324.7|87377.1|87335.3|87249.5|87199.5|1790
1608536100000|2020-12-21 07:35:00|87375.2|87325.2|87505.1|87480.1|87524.2|87483.4|87359|87313.8|1716
1608536400000|2020-12-21 07:40:00|87504.4|87479.4|87545.4|87520.4|87550.6|87521.5|87469.2|87432.4|1587
1608536700000|2020-12-21 07:45:00|87545.2|87520.2|87672.3|87622.3|87672.3|87622.3|87545|87515.5|1610
1608537000000|2020-12-21 07:50:00|87670.8|87620.8|87776.8|87726.8|87790.2|87740.2|87639|87600.9|1759
1608537300000|2020-12-21 07:55:00|87775.5|87725.5|87831.5|87781.5|87835.7|87796.9|87719.5|87680.4|1825
1608537600000|2020-12-21 08:00:00|87833.9|87783.9|87788.9|87763.9|87903.1|87862.9|87787.9|87745.7|2008
1608537900000|2020-12-21 08:05:00|87787.3|87762.3|87639.6|87589.6|87809.8|87776.8|87606.1|87556.1|1846
1608538200000|2020-12-21 08:10:00|87635.2|87585.2|87584.7|87559.7|87644.2|87594.2|87508.4|87465.5|1922
1608538500000|2020-12-21 08:15:00|87583.3|87558.3|87524.2|87499.2|87612.1|87580.3|87510.4|87473.4|1640
1608538800000|2020-12-21 08:20:00|87524.6|87499.6|87704.4|87654.4|87743.9|87693.9|87523.1|87491.2|1542
1608539100000|2020-12-21 08:25:00|87704.5|87654.5|87705.5|87680.5|87744.6|87712.8|87668.3|87638.8|1573
1608539400000|2020-12-21 08:30:00|87705.4|87680.4|87576|87526|87764.3|87726.1|87568.9|87518.9|1944
1608539700000|2020-12-21 08:35:00|87576.2|87526.2|87422.4|87397.4|87601.7|87563.5|87421.2|87378.6|2079
1608540000000|2020-12-21 08:40:00|87424.5|87399.5|87394.7|87344.7|87477.3|87427.3|87371.1|87321.1|1870
1608540300000|2020-12-21 08:45:00|87397.7|87347.7|87293.2|87268.2|87401.9|87362.1|87274.5|87230.4|1920
1608540600000|2020-12-21 08:50:00|87293.1|87268.1|87368.6|87343.6|87389.3|87363.3|87293|87243|1717
1608540900000|2020-12-21 08:55:00|87368.2|87343.2|87396.8|87371.8|87422.5|87385.8|87366.5|87336.3|1493
1608541200000|2020-12-21 09:00:00|87390.9|87365.9|87438.2|87413.2|87463.8|87423.2|87389.6|87343.2|1342
1608541500000|2020-12-21 09:05:00|87436.2|87411.2|87403.4|87378.4|87455.4|87430.4|87398.8|87351.7|1375
1608541800000|2020-12-21 09:10:00|87404.5|87379.5|87458.8|87433.8|87471.1|87442.4|87402.7|87371.6|1514
1608542100000|2020-12-21 09:15:00|87458.7|87433.7|87366|87341|87474.5|87448|87366|87341|1517
1608542400000|2020-12-21 09:20:00|87365.3|87340.3|87358.6|87333.6|87377.9|87342.1|87285.9|87256.2|1600
1608542700000|2020-12-21 09:25:00|87360.1|87335.1|87380.1|87355.1|87398|87373|87358.3|87324|1311
1608543000000|2020-12-21 09:30:00|87379.8|87354.8|87411.8|87386.8|87434.3|87409.3|87379|87354|1346
1608543300000|2020-12-21 09:35:00|87411.3|87386.3|87627.1|87602.1|87640.6|87606.4|87407.8|87382.8|1712
1608543600000|2020-12-21 09:40:00|87626.7|87601.7|87742.2|87717.2|87762.8|87727|87615.7|87579.1|1722
1608543900000|2020-12-21 09:45:00|87755.4|87705.4|87815.2|87765.2|87836.4|87798.1|87737.1|87705.4|1967
1608544200000|2020-12-21 09:50:00|87816.7|87766.7|87783.1|87758.1|87818.4|87782.1|87693.3|87668.3|1742
1608544500000|2020-12-21 09:55:00|87780.1|87755.1|87814|87764|87868.9|87833.3|87753.9|87709.3|1889
1608544800000|2020-12-21 10:00:00|87814.2|87764.2|87930.3|87880.3|87939.4|87900|87809.6|87759.6|1963
1608545100000|2020-12-21 10:05:00|87932|87882|88073.4|88023.4|88132.3|88082.3|87925.9|87880.6|2148
1608545400000|2020-12-21 10:10:00|88073.2|88023.2|88366.7|88316.7|88367|88317|88047.7|88009.8|2122
1608545700000|2020-12-21 10:15:00|88364.5|88314.5|88467|88442|88501.5|88451.5|88304.4|88254.4|2052
1608546000000|2020-12-21 10:20:00|88468.5|88443.5|88686.1|88636.1|88702.6|88652.6|88408.4|88358.4|2092
1608546300000|2020-12-21 10:25:00|88687.6|88637.6|88624.2|88599.2|88699.9|88649.9|88601.4|88551.4|2084
1608546600000|2020-12-21 10:30:00|88623.9|88598.9|88557|88507|88707.6|88657.6|88518.6|88468.6|1978
1608546900000|2020-12-21 10:35:00|88555.5|88505.5|88391.7|88366.7|88574.4|88524.4|88335.6|88298.6|2111
1608547200000|2020-12-21 10:40:00|88391.4|88366.4|88345.6|88295.6|88459.3|88409.3|88320.2|88289.5|2003
1608547500000|2020-12-21 10:45:00|88345.4|88295.4|88375|88325|88392.7|88356.2|88313.3|88288.3|1726
1608547800000|2020-12-21 10:50:00|88374.6|88324.6|88394.7|88344.7|88501.9|88451.9|88311.3|88261.3|2034
1608548100000|2020-12-21 10:55:00|88395|88345|88414.4|88364.4|88533.8|88483.8|88354.9|88304.9|1948
1608548400000|2020-12-21 11:00:00|88415.2|88365.2|88350.3|88300.3|88424.4|88374.4|88270.1|88220.1|2033
1608548700000|2020-12-21 11:05:00|88350.6|88300.6|88314.2|88264.2|88423|88373|88283.4|88233.4|1815
1608549000000|2020-12-21 11:10:00|88313.2|88263.2|88266.6|88216.6|88398|88348|88237.6|88187.6|1952
1608549300000|2020-12-21 11:15:00|88267.3|88217.3|88166.6|88116.6|88309.5|88259.5|88164.5|88114.5|1648
1608549600000|2020-12-21 11:20:00|88164.8|88114.8|88247.8|88197.8|88307|88257|88164.8|88114.8|1590
1608549900000|2020-12-21 11:25:00|88248.5|88198.5|88216.8|88166.8|88287.7|88258.3|88210.6|88165.8|1533
1608550200000|2020-12-21 11:30:00|88215.4|88165.4|88125.4|88075.4|88225.2|88183.3|88112.1|88062.1|1658
1608550500000|2020-12-21 11:35:00|88125.9|88075.9|87961.3|87911.3|88133.4|88097.1|87906.9|87856.9|2045
1608550800000|2020-12-21 11:40:00|87963.1|87913.1|87830.8|87780.8|87967.3|87917.3|87776.6|87727.7|2041
1608551100000|2020-12-21 11:45:00|87828.1|87778.1|87730|87680|87852.4|87802.4|87728|87678|2163
1608551400000|2020-12-21 11:50:00|87732.9|87682.9|87831|87781|87896.3|87846.3|87732.9|87682.9|2025
1608551700000|2020-12-21 11:55:00|87827|87777|88004.7|87954.7|88030.1|87986.9|87822.3|87772.3|1991
1608552000000|2020-12-21 12:00:00|88005.1|87955.1|87823.1|87798.1|88005.1|87955.1|87812.9|87778|1961
1608552300000|2020-12-21 12:05:00|87823|87798|87712.3|87662.3|87883.8|87843.2|87618.6|87490.1|2067
1608552600000|2020-12-21 12:10:00|87711.1|87661.1|88051.5|88001.5|88064.2|88014.2|87683.7|87633.7|1910
1608552900000|2020-12-21 12:15:00|88051.2|88001.2|87810.7|87760.7|88051.2|88001.2|87807.6|87757.6|1803
1608553200000|2020-12-21 12:20:00|87809.3|87759.3|87849.5|87799.5|87872.7|87822.7|87761.2|87711.2|1782
1608553500000|2020-12-21 12:25:00|87849.2|87799.2|87627.6|87577.6|87877.2|87827.2|87611|87571.5|1924
1608553800000|2020-12-21 12:30:00|87626.7|87576.7|87674.7|87649.7|87725.5|87675.5|87626.7|87576.7|1733
1608554100000|2020-12-21 12:35:00|87673.7|87648.7|87566|87516|87689|87651.7|87520.8|87470.8|1641
1608554400000|2020-12-21 12:40:00|87566.3|87516.3|87479|87454|87567|87517|87361.6|87295.1|1844
1608554700000|2020-12-21 12:45:00|87480.4|87455.4|87424.2|87399.2|87501.1|87455.4|87391.7|87341.7|1707
1608555000000|2020-12-21 12:50:00|87423.9|87398.9|87448.9|87423.9|87457.5|87424.9|87327.6|87289.2|1704
1608555300000|2020-12-21 12:55:00|87447.5|87422.5|87530.7|87505.7|87557.6|87524.2|87446.8|87421.8|1816
1608555600000|2020-12-21 13:00:00|87530.2|87505.2|87539.8|87489.8|87640.4|87590.4|87467.8|87430.4|1891
1608555900000|2020-12-21 13:05:00|87540.4|87490.4|87585.1|87535.1|87642.7|87592.7|87526.8|87486.7|1969
1608556200000|2020-12-21 13:10:00|87583.1|87533.1|87525.6|87475.6|87583.1|87533.1|87464.7|87414.7|1983
1608556500000|2020-12-21 13:15:00|87525.9|87475.9|87538.6|87488.6|87555.1|87505.1|87484.7|87434.7|1908
1608556800000|2020-12-21 13:20:00|87539.2|87489.2|87433.3|87383.3|87548.1|87498.1|87354.3|87304.3|1843
1608557100000|2020-12-21 13:25:00|87433.1|87383.1|87341.8|87291.8|87452.5|87402.5|87314|87264|1633
1608557400000|2020-12-21 13:30:00|87341.5|87291.5|87193.8|87143.8|87348.1|87298.1|87172.1|87122.1|1895
1608557700000|2020-12-21 13:35:00|87190.5|87140.5|87157|87107|87203.8|87159.9|87098.7|87048.7|1851
1608558000000|2020-12-21 13:40:00|87157.2|87107.2|87025.5|87000.5|87166.7|87116.7|87012.5|86978|1644
1608558300000|2020-12-21 13:45:00|87026|87001|86941.6|86891.6|87026.7|87001.7|86932|86888.5|1590
1608558600000|2020-12-21 13:50:00|86942.7|86892.7|86999.8|86949.8|87003.6|86953.6|86899.6|86849.6|1890
1608558900000|2020-12-21 13:55:00|87000.4|86950.4|87039.6|86989.6|87053.5|87003.5|86966.5|86925.4|1866
1608559200000|2020-12-21 14:00:00|87036.2|86986.2|86995.5|86945.5|87036.2|86986.2|86993.3|86943.3|1591
1608559500000|2020-12-21 14:05:00|86996.2|86946.2|86807.5|86757.5|87013.8|86963.8|86795.2|86745.2|1583
1608559800000|2020-12-21 14:10:00|86807.4|86757.4|86740.5|86715.5|86812.5|86764.1|86711.5|86669.8|1707
1608560100000|2020-12-21 14:15:00|86740.3|86715.3|86657.6|86607.6|86745.1|86716|86642.7|86601.5|1687
1608560400000|2020-12-21 14:20:00|86658.2|86608.2|86599.6|86549.6|86658.3|86611.1|86562.7|86512.7|1640
1608560700000|2020-12-21 14:25:00|86599.3|86549.3|86718.4|86668.4|86818.5|86768.5|86559.5|86509.5|1684
1608561000000|2020-12-21 14:30:00|86719.3|86669.3|86685.9|86635.9|86733.9|86683.9|86527.3|86477.3|1192
1608561300000|2020-12-21 14:35:00|86687.1|86637.1|86691.7|86641.7|86714.7|86664.7|86659.4|86609.4|1116
1608561600000|2020-12-21 14:40:00|86692.2|86642.2|86768.4|86718.4|86776.9|86726.9|86646.8|86596.8|1153
1608561900000|2020-12-21 14:45:00|86765.1|86715.1|86798.4|86748.4|86813.3|86763.3|86691.6|86641.6|1453
1608562200000|2020-12-21 14:50:00|86798.6|86748.6|86801.2|86776.2|86844.1|86794.1|86747.6|86697.6|1886
1608562500000|2020-12-21 14:55:00|86807.8|86782.8|86722.6|86672.6|86819.8|86782.8|86650.1|86600.1|1692
1608562800000|2020-12-21 15:00:00|86722.4|86672.4|86781.5|86731.5|86803.9|86753.9|86670.5|86620.5|1840
1608563100000|2020-12-21 15:05:00|86787.6|86737.6|86809.3|86759.3|86870.1|86820.1|86766.8|86716.8|1906
1608563400000|2020-12-21 15:10:00|86811|86761|86839.6|86789.6|86856.4|86806.4|86740.2|86690.2|1724
1608563700000|2020-12-21 15:15:00|86839.4|86789.4|86890.2|86840.2|86952.7|86902.7|86833.2|86783.2|1779
1608564000000|2020-12-21 15:20:00|86889.4|86839.4|86862.3|86812.3|86894.6|86848|86851.9|86802.9|1530
1608564300000|2020-12-21 15:25:00|86861.9|86811.9|86743.3|86693.3|86872.2|86825.2|86730.7|86680.7|1539
1608564600000|2020-12-21 15:30:00|86744.5|86694.5|86794.8|86744.8|86847|86797|86744.5|86694.5|1591
1608564900000|2020-12-21 15:35:00|86795|86745|86866.8|86816.8|86965.5|86915.5|86784.9|86734.9|1673
1608565200000|2020-12-21 15:40:00|86868.1|86818.1|86846.2|86796.2|86907.4|86857.4|86805.7|86755.7|1636
1608565500000|2020-12-21 15:45:00|86846.1|86796.1|86869.1|86819.1|86886.2|86836.2|86761.9|86711.9|1751
1608565800000|2020-12-21 15:50:00|86867.6|86817.6|86768|86718|86898.5|86848.5|86704.1|86654.1|1705
1608566100000|2020-12-21 15:55:00|86767.8|86717.8|86869.3|86819.3|86877.6|86827.6|86763.6|86713.6|1623
1608566400000|2020-12-21 16:00:00|86869.7|86819.7|86579.5|86529.5|86878.7|86828.7|86576.6|86526.6|1732
1608566700000|2020-12-21 16:05:00|86581.5|86531.5|86768.2|86718.2|86871.2|86821.2|86576.2|86526.2|1696
1608567000000|2020-12-21 16:10:00|86768.1|86718.1|86750.1|86700.1|86797.7|86747.7|86706.9|86656.9|1257
1608567300000|2020-12-21 16:15:00|86750.8|86700.8|86737.5|86687.5|86766.4|86716.4|86722.3|86684.5|1296
1608567600000|2020-12-21 16:20:00|86737.6|86687.6|86733|86683|86743.3|86705.1|86722.8|86672.8|1423
1608567900000|2020-12-21 16:25:00|86733.5|86683.5|86625.2|86575.2|86744.9|86694.9|86545.3|86477.9|1671
1608568200000|2020-12-21 16:30:00|86625.3|86575.3|86669.6|86619.6|86669.6|86619.6|86570.8|86520.8|1531
1608568500000|2020-12-21 16:35:00|86669|86619|86662.8|86612.8|86683.1|86633.1|86639.6|86601|1070
1608568800000|2020-12-21 16:40:00|86662.4|86612.4|86653.9|86603.9|86666.1|86627.8|86634.8|86592.4|1043
1608569100000|2020-12-21 16:45:00|86653.7|86603.7|86637|86612|86661|86623.9|86623|86582.8|1299
1608569400000|2020-12-21 16:50:00|86636.7|86611.7|86567.1|86517.1|86643.4|86618.4|86555.6|86505.6|1410
1608569700000|2020-12-21 16:55:00|86567.3|86517.3|86561.9|86536.9|86591.5|86547.3|86535.1|86510.1|1138
1608570000000|2020-12-21 17:00:00|86562.1|86537.1|86575.1|86525.1|86605|86566.6|86561.2|86522.2|1301
1608570300000|2020-12-21 17:05:00|86575|86525|86586.2|86536.2|86592.9|86551.6|86556.1|86521.6|1007
1608570600000|2020-12-21 17:10:00|86587.2|86537.2|86574.5|86524.5|86618|86568|86563.7|86513.7|1228
1608570900000|2020-12-21 17:15:00|86573.7|86523.7|86569.1|86519.1|86596.9|86546.9|86567.2|86517.2|1266
1608571200000|2020-12-21 17:20:00|86568.9|86518.9|86560.7|86510.7|86572.2|86522.2|86543.6|86493.6|1201
1608571500000|2020-12-21 17:25:00|86560.9|86510.9|86538.5|86513.5|86566.4|86516.9|86534.8|86493.9|1031
1608571800000|2020-12-21 17:30:00|86537.9|86512.9|86529.5|86479.5|86553.1|86513.2|86518.6|86468.6|1065
1608572100000|2020-12-21 17:35:00|86529.4|86479.4|86529.4|86479.4|86542.5|86492.5|86524.5|86474.5|1154
1608572400000|2020-12-21 17:40:00|86530|86480|86579.6|86529.6|86593|86543|86521.1|86471.1|1004
1608572700000|2020-12-21 17:45:00|86579.5|86529.5|86583.9|86533.9|86595.6|86545.6|86567.6|86517.6|1087
1608573000000|2020-12-21 17:50:00|86583.5|86533.5|86546.4|86521.4|86583.5|86533.5|86532.3|86483.5|1045
1608573300000|2020-12-21 17:55:00|86546.5|86521.5|86521.5|86496.5|86558.3|86522.8|86506.8|86481.8|1275
1608573600000|2020-12-21 18:00:00|86520.4|86495.4|86522.1|86472.1|86559.4|86509.4|86509.6|86459.6|1063
1608573900000|2020-12-21 18:05:00|86523.7|86473.7|86531.7|86481.7|86541.5|86491.5|86508.7|86468.5|854
1608574200000|2020-12-21 18:10:00|86530.7|86480.7|86565.5|86515.5|86574.2|86533|86526.6|86480.7|1030
1608574500000|2020-12-21 18:15:00|86564.7|86514.7|86509|86459|86566|86524|86507.4|86457.4|762
1608574800000|2020-12-21 18:20:00|86509.8|86459.8|86534|86484|86657.2|86607.2|86494.3|86455.7|983
1608575100000|2020-12-21 18:25:00|86534.1|86484.1|86492.4|86467.4|86537.7|86493.1|86487.7|86447.6|982
1608575400000|2020-12-21 18:30:00|86490.5|86465.5|86486.2|86461.2|86521.2|86483.4|86476.8|86442.7|850
1608575700000|2020-12-21 18:35:00|86485.8|86460.8|86441.8|86416.8|86503.4|86474.2|86438.6|86391.2|1077
1608576000000|2020-12-21 18:40:00|86457.1|86407.1|86412.9|86362.9|86467.5|86425.6|86397.8|86360.1|1155
1608576300000|2020-12-21 18:45:00|86412.8|86362.8|86354.2|86304.2|86420.6|86370.6|86347.1|86297.1|1443
1608576600000|2020-12-21 18:50:00|86353.4|86303.4|86332.3|86282.3|86358.8|86308.8|86327.6|86277.6|1369
1608576900000|2020-12-21 18:55:00|86331.8|86281.8|86371.8|86321.8|86372.9|86322.9|86315.8|86265.8|1354
1608577200000|2020-12-21 19:00:00|86372|86322|86370.7|86320.7|86389.6|86339.6|86365.8|86315.8|1111
1608577500000|2020-12-21 19:05:00|86370.9|86320.9|86321.3|86271.3|86392.3|86342.3|86316.5|86266.5|1429
1608577800000|2020-12-21 19:10:00|86321.5|86271.5|86326.3|86276.3|86335.7|86285.7|86305.5|86255.5|1541
1608578100000|2020-12-21 19:15:00|86327.4|86277.4|86314.9|86264.9|86333.4|86295.7|86304.9|86254.9|1062
1608578400000|2020-12-21 19:20:00|86314.6|86264.6|86271.4|86221.4|86337.2|86303.8|86267.8|86217.8|1212
1608578700000|2020-12-21 19:25:00|86271.3|86221.3|86270.3|86220.3|86294.6|86244.6|86268.6|86218.6|1056
1608579000000|2020-12-21 19:30:00|86270.4|86220.4|86284.3|86234.3|86291.8|86241.8|86266.4|86216.4|972
1608579300000|2020-12-21 19:35:00|86283.7|86233.7|86198.5|86148.5|86289.2|86239.2|86176.5|86144.3|1188
1608579600000|2020-12-21 19:40:00|86198.3|86148.3|86188.2|86138.2|86206.5|86165.2|86159.4|86109.4|1103
1608579900000|2020-12-21 19:45:00|86189.1|86139.1|86199.7|86149.7|86206.4|86160.3|86171.9|86130.7|804
1608580200000|2020-12-21 19:50:00|86199.9|86149.9|86192.1|86142.1|86204|86154|86152.7|86120.9|870
1608580500000|2020-12-21 19:55:00|86192.9|86142.9|86255.1|86205.1|86271.5|86221.5|86175.3|86128.6|1087
1608580800000|2020-12-21 20:00:00|86254.1|86204.1|86209.7|86159.7|86257.2|86207.2|86203.1|86153.1|1082
1608581100000|2020-12-21 20:05:00|86209.4|86159.4|86229.6|86179.6|86237|86187|86179.8|86129.8|1019
1608581400000|2020-12-21 20:10:00|86230|86180|86243.3|86193.3|86251.2|86201.2|86210.7|86160.7|1029
1608581700000|2020-12-21 20:15:00|86244.9|86194.9|86247.2|86197.2|86256.3|86214.2|86228.5|86191.1|870
1608582000000|2020-12-21 20:20:00|86249.3|86199.3|86235.4|86210.4|86254.1|86217.2|86232|86192.1|779
1608582300000|2020-12-21 20:25:00|86235.1|86210.1|86236.5|86211.5|86252.8|86219.9|86229.9|86183.9|932
1608582600000|2020-12-21 20:30:00|86237.8|86212.8|86284.7|86234.7|86287.8|86251.8|86236.6|86205.3|1148
1608582900000|2020-12-21 20:35:00|86285.9|86235.9|86371.2|86321.2|86385.4|86335.4|86265|86224.3|1264
1608583200000|2020-12-21 20:40:00|86367.4|86317.4|86324.9|86274.9|86371|86321|86277.9|86227.9|1640
1608583500000|2020-12-21 20:45:00|86325|86275|86336.5|86286.5|86378.3|86328.3|86302.5|86252.5|1205
1608583800000|2020-12-21 20:50:00|86337.4|86287.4|86369.2|86319.2|86372.7|86322.7|86314.9|86264.9|1258
1608584100000|2020-12-21 20:55:00|86369.3|86319.3|86375.4|86325.4|86384.9|86334.9|86362.4|86312.4|1050
1608584400000|2020-12-21 21:00:00|86373.8|86323.8|86389.1|86339.1|86394.1|86344.1|86357.6|86307.6|997
1608584700000|2020-12-21 21:05:00|86389.5|86339.5|86372.2|86322.2|86403.6|86353.6|86369.8|86319.8|829
1608585000000|2020-12-21 21:10:00|86371.8|86321.8|86401.2|86351.2|86401.7|86351.7|86371.5|86321.5|698
1608585300000|2020-12-21 21:15:00|86399.3|86349.3|86381.7|86331.7|86403.3|86353.3|86373.3|86323.3|596
1608585600000|2020-12-21 21:20:00|86383.4|86333.4|86385.8|86335.8|86390.6|86340.6|86374.9|86324.9|474
1608585900000|2020-12-21 21:25:00|86387.2|86337.2|86389.3|86339.3|86400.6|86350.6|86381.2|86331.2|572
1608586200000|2020-12-21 21:30:00|86387.8|86337.8|86388.1|86338.1|86396.4|86346.4|86381|86331|541
1608586500000|2020-12-21 21:35:00|86388.2|86338.2|86386.6|86336.6|86396.5|86346.5|86377.2|86327.2|972
1608586800000|2020-12-21 21:40:00|86386.4|86336.4|86368.2|86318.2|86420|86340.4|86367.8|86277.4|624
1608587100000|2020-12-21 21:45:00|86366.3|86316.3|86369.3|86319.3|86376.8|86326.8|86363.3|86313.3|549
1608587400000|2020-12-21 21:50:00|86366.7|86316.7|86380.6|86330.6|86391.1|86341.1|86365.1|86315.1|444
1608587700000|2020-12-21 21:55:00|86378.1|86328.1|86943.8|86380.8|86943.9|86380.9|86294.9|86179.4|933
1608588000000|2020-12-21 22:00:00|86933.4|86370.4|87106.4|86543.4|87106.4|86543.4|86877.4|86327.6|24
1608588300000|2020-12-21 22:05:00|87131.3|86568.3|87136.8|86573.8|87136.8|86573.8|87054.8|86491.8|7
1608588600000|2020-12-21 22:10:00|87131.3|86568.3|87131.3|86568.3|87131.3|86568.3|87116.6|86553.6|3
1608588900000|2020-12-21 22:15:00|87067.7|86504.7|86797.5|86234.5|87131.3|86568.3|86774|86215|20
1608589200000|2020-12-21 22:20:00|86704.4|86141.4|86728.2|86165.2|86840.7|86319.5|86674.3|86125.8|222
1608589500000|2020-12-21 22:25:00|86721.4|86158.4|86757.7|86194.7|86857|86355|86669|86136.9|230
1608589800000|2020-12-21 22:30:00|86754.4|86191.4|86772.2|86209.2|86785.4|86300.2|86720.3|86157.3|221
1608590100000|2020-12-21 22:35:00|86737.7|86300.2|86717.4|86154.4|86759.1|86300.2|86693.7|86145.2|252
1608590400000|2020-12-21 22:40:00|86707.3|86144.3|86722.6|86220.6|86740.7|86263.8|86690.9|86142.2|190
1608590700000|2020-12-21 22:45:00|86735|86310.2|86712.8|86304.3|86752.8|86334|86688.7|86179.4|183
1608591000000|2020-12-21 22:50:00|86706.8|86356.9|86734.6|86171.6|86747.7|86356.9|86672.6|86171.4|131
1608591300000|2020-12-21 22:55:00|86735.7|86172.7|86717.5|86221|86737.1|86366.1|86671.8|86166.5|138
1608591600000|2020-12-21 23:00:00|86685.9|86269.7|86363.6|86225|86703|86269.7|86344.2|86150.4|1131
1608591900000|2020-12-21 23:05:00|86362.3|86221.9|86358.2|86211.8|86373.9|86235|86341.9|86191.7|878
1608592200000|2020-12-21 23:10:00|86358.6|86211.5|86333.1|86184.1|86366.8|86264.1|86308.6|86173.5|845
1608592500000|2020-12-21 23:15:00|86325.2|86186|86314.2|86147.2|86346.4|86248|86270.9|86147.2|883
1608592800000|2020-12-21 23:20:00|86312.4|86148.3|86316.8|86188.9|86345.1|86250.9|86262.5|86129.1|773
1608593100000|2020-12-21 23:25:00|86279.2|86229.2|86302.7|86252.7|86356.9|86280.6|86275|86174.8|880
1608593400000|2020-12-21 23:30:00|86302.5|86252.5|86310|86260|86343.2|86277.9|86285.7|86199|1105
1608593700000|2020-12-21 23:35:00|86310.6|86260.6|86342.1|86292.1|86351.6|86295.6|86286.8|86206.3|1210
1608594000000|2020-12-21 23:40:00|86344.1|86294.1|86336.3|86286.3|86359.4|86296|86297|86233.5|1824
1608594300000|2020-12-21 23:45:00|86336.7|86286.7|86337.2|86287.2|86372.5|86302.5|86305.2|86245.1|1129
1608594600000|2020-12-21 23:50:00|86337.3|86287.3|86362.7|86312.7|86377.7|86327.7|86309.9|86259.9|1099
1608594900000|2020-12-21 23:55:00|86362.4|86312.4|86403.8|86353.8|86412.5|86362.5|86361.2|86311.2|859
1608595200000|2020-12-22 00:00:00|86403.5|86353.5|86451.2|86401.2|86523.9|86437.6|86392.6|86291.5|2140
1608595500000|2020-12-22 00:05:00|86445.6|86395.6|86398.6|86257.8|86486.3|86406.3|86342.4|86257.6|1863
1608595800000|2020-12-22 00:10:00|86392.2|86255.8|86318.1|86268.1|86409.6|86294.1|86309.2|86211.1|2166
1608596100000|2020-12-22 00:15:00|86317.9|86267.9|86330.3|86280.3|86377.8|86296.7|86309.3|86212.7|1764
1608596400000|2020-12-22 00:20:00|86329.1|86279.1|86332.2|86282.2|86376.1|86301.4|86315.3|86216.2|1890
1608596700000|2020-12-22 00:25:00|86334.2|86284.2|86584.7|86298.6|87016.4|86453.4|86324.9|86224.5|1863
1608597000000|2020-12-22 00:30:00|86584.1|86298.1|86574|86346.9|86603.8|86402.7|86532.1|86275.5|1343
1608597300000|2020-12-22 00:35:00|86565|86338.9|86560.8|86372.2|86613.1|86420.6|86523.3|86268.7|1944
1608597600000|2020-12-22 00:40:00|86558.9|86373.1|86543.4|86379.6|86585.6|86430.6|86472.9|86272.4|2137
1608597900000|2020-12-22 00:45:00|86542.6|86379.9|86559.7|86424.3|86594.2|86485.2|86488.6|86343|2141
1608598200000|2020-12-22 00:50:00|86579.5|86411.4|86446.4|86272.2|86586.8|86488.8|86378.9|86243.7|1747
1608598500000|2020-12-22 00:55:00|86435.9|86282.3|86557.9|86346.3|86708.6|86502|86391.1|86236.3|1484
1608598800000|2020-12-22 01:00:00|86554.4|86349.3|86456.3|86275.8|86557|86374|86406.1|86192.5|1709
1608599100000|2020-12-22 01:05:00|86458.6|86276.3|86440.7|86390.7|86517|86392|86433.1|86246|1713
1608599400000|2020-12-22 01:10:00|86440.3|86390.3|86476.9|86346.6|86501.6|86410.3|86412.5|86269.7|1153
1608599700000|2020-12-22 01:15:00|86477|86346.7|86426.9|86376.9|86492.9|86386.6|86419.1|86333.5|830
1608600000000|2020-12-22 01:20:00|86426.8|86376.8|86436.1|86386.1|86453.7|86403.7|86418.4|86368.4|544
1608600300000|2020-12-22 01:25:00|86437.1|86387.1|86404.2|86354.2|86443.4|86391.8|86393.7|86317.7|728
1608600600000|2020-12-22 01:30:00|86403.5|86353.5|86294.9|86244.9|86429.2|86376.1|86272.5|86158.3|943
1608600900000|2020-12-22 01:35:00|86294|86244|86301.3|86251.3|86309.2|86259.2|86288.3|86238.3|537
1608601200000|2020-12-22 01:40:00|86300.9|86250.9|86323|86273|86329.4|86279.4|86300.9|86250.9|693
1608601500000|2020-12-22 01:45:00|86327.8|86277.8|86320.6|86270.6|86327.8|86277.8|86305.7|86255.7|682
1608601800000|2020-12-22 01:50:00|86320.7|86270.7|86326.1|86276.1|86327.7|86277.7|86309.2|86259.2|571
1608602100000|2020-12-22 01:55:00|86325|86275|86423.8|86373.8|86486.6|86393.8|86322.2|86272.2|754
1608602400000|2020-12-22 02:00:00|86424|86374|86422.1|86372.1|86444.7|86394.7|86417.1|86367.1|734
1608602700000|2020-12-22 02:05:00|86422.5|86372.5|86421.8|86371.8|86428.1|86378.1|86409.3|86359.3|738
1608603000000|2020-12-22 02:10:00|86420.9|86370.9|86427.5|86377.5|86445.2|86395.2|86416.2|86366.2|670
1608603300000|2020-12-22 02:15:00|86427.9|86377.9|86432.2|86382.2|86439.7|86389.7|86417.9|86367.9|557
1608603600000|2020-12-22 02:20:00|86432.8|86382.8|86426.4|86376.4|86441.8|86391.8|86422|86372|567
1608603900000|2020-12-22 02:25:00|86424.7|86374.7|86424.9|86374.9|86436.2|86386.2|86410.3|86360.3|482
1608604200000|2020-12-22 02:30:00|86424.8|86374.8|86419.8|86369.8|86427.2|86377.2|86413.9|86363.9|518
1608604500000|2020-12-22 02:35:00|86420.2|86370.2|86406|86356|86428.3|86378.3|86400.1|86350.1|588
1608604800000|2020-12-22 02:40:00|86405.9|86355.9|86422|86372|86423.2|86373.2|86403.4|86353.4|454
1608605100000|2020-12-22 02:45:00|86422.1|86372.1|86419.7|86369.7|86425.7|86375.7|86408.1|86358.1|533
1608605400000|2020-12-22 02:50:00|86419.5|86369.5|86419.8|86369.8|86422.6|86372.6|86410.3|86360.3|410
1608605700000|2020-12-22 02:55:00|86420|86370|86415.1|86365.1|86423.8|86373.8|86410|86360|442
1608606000000|2020-12-22 03:00:00|86413.6|86363.6|86348.6|86298.6|86430.8|86380.8|86337.8|86287.8|780
1608606300000|2020-12-22 03:05:00|86348|86298|86352.8|86302.8|86356.3|86306.3|86344.4|86294.4|513
1608606600000|2020-12-22 03:10:00|86352.9|86302.9|86362.9|86312.9|86372|86322|86349.4|86299.4|454
1608606900000|2020-12-22 03:15:00|86363|86313|86384.7|86334.7|86400.2|86350.2|86356.1|86306.1|644
1608607200000|2020-12-22 03:20:00|86384.9|86334.9|86470.1|86420.1|86544.9|86452|86377.4|86327.4|1125
1608607500000|2020-12-22 03:25:00|86469.7|86419.7|86465|86415|86473.1|86423.1|86457|86407|592
1608607800000|2020-12-22 03:30:00|86466.8|86416.8|86459.4|86409.4|86468.6|86418.6|86454.3|86404.3|462
1608608100000|2020-12-22 03:35:00|86458.9|86408.9|86451|86401|86474.8|86424.8|86446.8|86396.8|636
1608608400000|2020-12-22 03:40:00|86450.5|86400.5|86475.3|86425.3|86495.8|86445.8|86444.7|86394.7|732
1608608700000|2020-12-22 03:45:00|86477|86427|86480.1|86430.1|86486.8|86436.8|86469.1|86419.1|426
1608609000000|2020-12-22 03:50:00|86480.7|86430.7|86478.7|86428.7|86486.5|86436.5|86474.2|86424.2|331
1608609300000|2020-12-22 03:55:00|86478.8|86428.8|86472.3|86422.3|86488.7|86438.7|86466.9|86416.9|466
1608609600000|2020-12-22 04:00:00|86472.4|86422.4|86469.9|86419.9|86485.8|86435.8|86465.1|86415.1|673
1608609900000|2020-12-22 04:05:00|86470.2|86420.2|86434.6|86384.6|86475.2|86425.2|86427.4|86377.4|906
1608610200000|2020-12-22 04:10:00|86434.4|86384.4|86462.3|86412.3|86478.2|86428.2|86431.1|86381.1|827
1608610500000|2020-12-22 04:15:00|86462.2|86412.2|86476.7|86426.7|86481.2|86431.2|86449.1|86399.1|631
1608610800000|2020-12-22 04:20:00|86477.5|86427.5|86474|86424|86485.7|86448|86462|86412|635
1608611100000|2020-12-22 04:25:00|86473.4|86423.4|86484.2|86434.2|86490.2|86440.2|86464|86414|566
1608611400000|2020-12-22 04:30:00|86479.1|86429.1|86504.8|86454.8|86506.3|86456.3|86470|86420|642
1608611700000|2020-12-22 04:35:00|86502.2|86452.2|86506.4|86456.4|86519.7|86469.7|86472.1|86422.1|842
1608612000000|2020-12-22 04:40:00|86504.4|86454.4|86501.6|86451.6|86514|86464|86487.8|86437.8|684
1608612300000|2020-12-22 04:45:00|86501.1|86451.1|86520.3|86470.3|86529.6|86479.6|86500.9|86450.9|822
1608612600000|2020-12-22 04:50:00|86521.2|86471.2|86507.7|86457.7|86530.8|86480.8|86502.6|86452.6|619
1608612900000|2020-12-22 04:55:00|86507.3|86457.3|86507.7|86457.7|86520.7|86470.7|86498.8|86448.8|975
1608613200000|2020-12-22 05:00:00|86507.9|86457.9|86522.3|86472.3|86526.9|86476.9|86504.8|86454.8|649
1608613500000|2020-12-22 05:05:00|86522.7|86472.7|86516|86466|86531.5|86481.5|86516|86466|551
1608613800000|2020-12-22 05:10:00|86517|86467|86526.3|86476.3|86535.9|86485.9|86510.7|86460.7|730
1608614100000|2020-12-22 05:15:00|86525.4|86475.4|86547.1|86497.1|86552.8|86502.8|86523.9|86473.9|605
1608614400000|2020-12-22 05:20:00|86547.5|86497.5|86558.7|86508.7|86570|86520|86547.1|86497.1|775
1608614700000|2020-12-22 05:25:00|86558.6|86508.6|86551.8|86501.8|86563.1|86513.1|86545.5|86495.5|702
1608615000000|2020-12-22 05:30:00|86552.4|86502.4|86552|86502|86571|86521|86547.4|86497.4|707
1608615300000|2020-12-22 05:35:00|86551.2|86501.2|86554.6|86504.6|86569|86519|86547.8|86497.8|701
1608615600000|2020-12-22 05:40:00|86554.8|86504.8|86651.2|86601.2|86652.6|86602.6|86547.7|86497.7|702
1608615900000|2020-12-22 05:45:00|86651.9|86601.9|86707.4|86657.4|86709.6|86659.6|86650.5|86600.5|799
1608616200000|2020-12-22 05:50:00|86707.7|86657.7|86684.2|86634.2|86710.1|86674.3|86682.5|86632.5|627
1608616500000|2020-12-22 05:55:00|86683.7|86633.7|86686.9|86636.9|86690.9|86640.9|86675.3|86625.3|1038
1608616800000|2020-12-22 06:00:00|86687.1|86637.1|86721|86671|86731.7|86681.7|86686.4|86636.4|1307
1608617100000|2020-12-22 06:05:00|86721.5|86671.5|86733.7|86683.7|86746.3|86696.3|86717.8|86667.8|952
1608617400000|2020-12-22 06:10:00|86734|86684|86725.8|86675.8|86739.9|86689.9|86719.3|86669.3|1159
1608617700000|2020-12-22 06:15:00|86726|86676|86697.9|86647.9|86728.7|86678.7|86696.7|86646.7|1152
1608618000000|2020-12-22 06:20:00|86698.3|86648.3|86675.7|86625.7|86707|86664.5|86669.6|86619.6|1245
1608618300000|2020-12-22 06:25:00|86676.1|86626.1|86705|86655|86705.9|86655.9|86671.1|86621.1|969
1608618600000|2020-12-22 06:30:00|86703.8|86653.8|86701.8|86651.8|86712.7|86662.7|86689.9|86639.9|1048
1608618900000|2020-12-22 06:35:00|86701.5|86651.5|86722.8|86672.8|86725.4|86675.4|86697|86647|1017
1608619200000|2020-12-22 06:40:00|86722.7|86672.7|86723.8|86673.8|86725.6|86675.6|86699.4|86649.4|1129
1608619500000|2020-12-22 06:45:00|86724.5|86674.5|86738.4|86688.4|86741.4|86691.4|86716.1|86666.1|1216
1608619800000|2020-12-22 06:50:00|86737.6|86687.6|86747.1|86697.1|86755.7|86705.7|86734.8|86684.8|1306
1608620100000|2020-12-22 06:55:00|86747.3|86697.3|87099.4|86536.4|87275.5|86780.1|86738.3|86352.9|1125
1608620400000|2020-12-22 07:00:00|87083.4|86520.4|86886.7|86836.7|87194|86869.2|86819.1|86379.6|1516
1608620700000|2020-12-22 07:05:00|86886.5|86836.5|86789.8|86739.8|86902.5|86852.5|86789.1|86739.1|1348
1608621000000|2020-12-22 07:10:00|86790.3|86740.3|86789.4|86739.4|86836.2|86786.2|86730.4|86680.4|1262
1608621300000|2020-12-22 07:15:00|86789.6|86739.6|86808.5|86758.5|86817.9|86778.7|86770.9|86729.7|1140
1608621600000|2020-12-22 07:20:00|86807.2|86757.2|86820.9|86770.9|86833.6|86797.5|86790|86747.4|1012
1608621900000|2020-12-22 07:25:00|86821.2|86771.2|86942.7|86892.7|86957.6|86907.6|86795.2|86755|1191
1608622200000|2020-12-22 07:30:00|86942.6|86892.6|86819.4|86769.4|86953.5|86903.6|86772.2|86736.4|1562
1608622500000|2020-12-22 07:35:00|86819.1|86769.1|86807|86757|86849|86813.6|86780.1|86748|1175
1608622800000|2020-12-22 07:40:00|86805.9|86755.9|86779.1|86754.1|86812.3|86778.1|86778.9|86744.9|1208
1608623100000|2020-12-22 07:45:00|86778.8|86753.8|86736.5|86686.5|86793|86761|86714.5|86671|1157
1608623400000|2020-12-22 07:50:00|86735.6|86685.6|86748.1|86723.1|86764.1|86726.4|86701.9|86664.5|1062
1608623700000|2020-12-22 07:55:00|86749.9|86724.9|86892.9|86867.9|86916|86879.8|86749.8|86712.9|1591
1608624000000|2020-12-22 08:00:00|86893.6|86868.6|86917.9|86892.9|86955.2|86923.7|86885.3|86847.2|1623
1608624300000|2020-12-22 08:05:00|86916.6|86891.6|86816.2|86766.2|86933.5|86900|86799.7|86763.7|1540
1608624600000|2020-12-22 08:10:00|86817.9|86767.9|86798.8|86748.8|86819.2|86769.2|86773.7|86732.3|1390
1608624900000|2020-12-22 08:15:00|86800.6|86750.6|86787|86737|86808.4|86771.5|86715.7|86671.1|1515
1608625200000|2020-12-22 08:20:00|86786.7|86736.7|86723.1|86673.1|86791.4|86755.8|86709.6|86672.1|1324
1608625500000|2020-12-22 08:25:00|86722.9|86672.9|86781.1|86731.1|86790.3|86740.3|86696.4|86646.4|1424
1608625800000|2020-12-22 08:30:00|86776.5|86726.5|86747.6|86697.6|86786.6|86736.6|86737|86695.9|1392
1608626100000|2020-12-22 08:35:00|86744.6|86694.6|86691.4|86666.4|86746.4|86696.4|86649.8|86619.2|1465
1608626400000|2020-12-22 08:40:00|86691.7|86666.7|86615.2|86565.2|86714.4|86679.7|86601.5|86564.5|1579
1608626700000|2020-12-22 08:45:00|86615|86565|86581.4|86531.4|86619.8|86580.2|86533.2|86495.4|1334
1608627000000|2020-12-22 08:50:00|86582.1|86532.1|86606.7|86581.7|86644.2|86597|86562|86523.2|1300
1608627300000|2020-12-22 08:55:00|86606.9|86581.9|86609.9|86584.9|86631.5|86606.5|86584.7|86550.2|1286
1608627600000|2020-12-22 09:00:00|86609.7|86584.7|86602.7|86552.7|86642.7|86597|86558.1|86521.4|1495
1608627900000|2020-12-22 09:05:00|86590.5|86565.5|86505.1|86480.1|86603.6|86571|86501.8|86476.8|1314
1608628200000|2020-12-22 09:10:00|86505.2|86480.2|86581.3|86531.3|86583.1|86533.1|86490.6|86465.6|1312
1608628500000|2020-12-22 09:15:00|86580.8|86530.8|86689.8|86639.8|86691|86653.4|86580.4|86530.4|1456
1608628800000|2020-12-22 09:20:00|86690|86640|86742.1|86692.1|86744|86694|86674.2|86639.9|1666
1608629100000|2020-12-22 09:25:00|86740.9|86690.9|86780.4|86730.4|86823.1|86773.1|86705.9|86655.9|1817
1608629400000|2020-12-22 09:30:00|86781|86731|86836.3|86786.3|86889.2|86839.2|86726.5|86650.9|1814
1608629700000|2020-12-22 09:35:00|86836.2|86786.2|86808.6|86758.6|86896.8|86855.5|86798.8|86748.8|1526
1608630000000|2020-12-22 09:40:00|86809.1|86759.1|86808.2|86758.2|86811.5|86770.2|86748.6|86698.8|1360
1608630300000|2020-12-22 09:45:00|86807|86757|86906.2|86856.2|86961.1|86921.6|86761.5|86711.5|1964
1608630600000|2020-12-22 09:50:00|86909.5|86859.5|86954.4|86929.4|86975.3|86939.3|86875.6|86825.6|1699
1608630900000|2020-12-22 09:55:00|86956.5|86931.5|87011.9|86986.9|87013.4|86988.4|86917.6|86867.6|1525
1608631200000|2020-12-22 10:00:00|87011.8|86986.8|87026.6|87001.6|87075.8|87038|86965.3|86927.6|1936
1608631500000|2020-12-22 10:05:00|87026|87001|86944.9|86919.9|87045.6|87011.6|86912.6|86874.7|1693
1608631800000|2020-12-22 10:10:00|86945|86920|86868.1|86818.1|86991.7|86941.7|86829.1|86779.1|1547
1608632100000|2020-12-22 10:15:00|86867.4|86817.4|86874.9|86824.9|86924.1|86874.1|86843|86805.3|1513
1608632400000|2020-12-22 10:20:00|86874.2|86824.2|86960.2|86910.2|86976.3|86926.3|86871.5|86823.7|1616
1608632700000|2020-12-22 10:25:00|86960.7|86910.7|86934.4|86884.4|86970.3|86926|86879.4|86832.3|1476
1608633000000|2020-12-22 10:30:00|86934.6|86884.6|86937.7|86912.7|86976.5|86941.9|86911.5|86872.2|1427
1608633300000|2020-12-22 10:35:00|86937.9|86912.9|86933.5|86908.5|86959.2|86927.1|86896.7|86846.7|1282
1608633600000|2020-12-22 10:40:00|86933.3|86908.3|86875.6|86825.6|86957.3|86919.4|86868.6|86818.6|1344
1608633900000|2020-12-22 10:45:00|86875.1|86825.1|86908.8|86858.8|87002.4|86967.8|86871.2|86821.8|1603
1608634200000|2020-12-22 10:50:00|86909.7|86859.7|86939.8|86889.8|87144.2|86941.4|86873.6|86823.6|1997
1608634500000|2020-12-22 10:55:00|86947.4|86897.4|86931.3|86881.3|86953.7|86919.2|86895.3|86856.1|1541
1608634800000|2020-12-22 11:00:00|86931.4|86881.4|86975.3|86950.3|86991.5|86955.4|86922.2|86881.3|1274
1608635100000|2020-12-22 11:05:00|86975.2|86950.2|87007.1|86982.1|87023.1|86983.5|86943.4|86905|1330
1608635400000|2020-12-22 11:10:00|87006.6|86981.6|87063|87013|87071.4|87030.6|86978.8|86938.5|1350
1608635700000|2020-12-22 11:15:00|87062.8|87012.8|87056.5|87006.5|87117.9|87067.9|87047.2|86998.6|1560
1608636000000|2020-12-22 11:20:00|87056|87006|86963.3|86913.3|87067.8|87029.7|86956.4|86906.4|1355
1608636300000|2020-12-22 11:25:00|86964|86914|86912|86862|86984.6|86943.9|86902.7|86861.2|1245
1608636600000|2020-12-22 11:30:00|86911.5|86861.5|86920.1|86895.1|86966|86935.1|86893.5|86856.6|1554
1608636900000|2020-12-22 11:35:00|86921.6|86896.6|86918.4|86893.4|86935.6|86905.2|86884.5|86851.4|1425
1608637200000|2020-12-22 11:40:00|86917.8|86892.8|86863.5|86838.5|86929.8|86896.1|86850.7|86814.3|1600
1608637500000|2020-12-22 11:45:00|86860.4|86835.4|86851.1|86826.1|86919.3|86884.3|86842.3|86805|1760
1608637800000|2020-12-22 11:50:00|86851.3|86826.3|86845.2|86820.2|86893.2|86855.8|86830.4|86796|1394
1608638100000|2020-12-22 11:55:00|86844.5|86819.5|86804.1|86779.1|86881.2|86854.7|86797.7|86761.5|1518
1608638400000|2020-12-22 12:00:00|86803.7|86778.7|86787.7|86762.7|86832.9|86796.7|86783.8|86749.1|1336
1608638700000|2020-12-22 12:05:00|86787.1|86762.1|86652.9|86602.9|86822.3|86783.9|86633.6|86595.3|1659
1608639000000|2020-12-22 12:10:00|86652.5|86602.5|86568.4|86518.4|86655.5|86616.2|86547.9|86506.7|1789
1608639300000|2020-12-22 12:15:00|86567.8|86517.8|86524.6|86499.6|86568.6|86530.1|86501.8|86465.3|1495
1608639600000|2020-12-22 12:20:00|86524.8|86499.8|86519.1|86494.1|86545.6|86509.8|86490.2|86457.3|1522
1608639900000|2020-12-22 12:25:00|86518.9|86493.9|86475.1|86450.1|86521.1|86496.1|86464.8|86436.2|1330
1608640200000|2020-12-22 12:30:00|86475|86450|86459.1|86434.1|86493.9|86456.9|86427.1|86395.8|1559
1608640500000|2020-12-22 12:35:00|86459|86434|86466|86416|86466.7|86438.2|86396.4|86369.4|1177
1608640800000|2020-12-22 12:40:00|86465.1|86415.1|86449.6|86424.6|86502|86465.4|86446|86409.1|1186
1608641100000|2020-12-22 12:45:00|86449.2|86424.2|86455.6|86430.6|86495.5|86464.5|86443.1|86409.6|1276
1608641400000|2020-12-22 12:50:00|86455.4|86430.4|86375.2|86350.2|86456.8|86431.8|86365.3|86329.6|1175
1608641700000|2020-12-22 12:55:00|86375.3|86350.3|86450.9|86425.9|86474.5|86449.5|86374.9|86349.9|1414
1608642000000|2020-12-22 13:00:00|86451.1|86426.1|86460.4|86435.4|86535.3|86485.3|86441.1|86408.9|1447
1608642300000|2020-12-22 13:05:00|86459.3|86434.3|86490.7|86465.7|86641.4|86591.4|86403.3|86369.5|1441
1608642600000|2020-12-22 13:10:00|86491.1|86466.1|86572.6|86522.6|86586.1|86548.4|86471.6|86429.2|1438
1608642900000|2020-12-22 13:15:00|86576.8|86526.8|86511.8|86461.8|86593.8|86555.3|86498.4|86448.4|1479
1608643200000|2020-12-22 13:20:00|86511.7|86461.7|86592.9|86542.9|86596.7|86546.7|86502.2|86452.2|1175
1608643500000|2020-12-22 13:25:00|86593.5|86543.5|86572.7|86522.7|86601.2|86554.3|86562.6|86518.4|1158
1608643800000|2020-12-22 13:30:00|86573.9|86523.9|86549.7|86499.7|86587.1|86537.1|86533.5|86483.5|1210
1608644100000|2020-12-22 13:35:00|86548.2|86498.2|86575.8|86525.8|86631.8|86581.8|86546.4|86496.4|1390
1608644400000|2020-12-22 13:40:00|86577.4|86527.4|86557.2|86507.2|86590.4|86540.4|86511.3|86461.3|1342
1608644700000|2020-12-22 13:45:00|86557.4|86507.4|86591|86541|86612.2|86562.2|86533.7|86483.7|1307
1608645000000|2020-12-22 13:50:00|86590.6|86540.6|86638.6|86588.6|86638.6|86588.6|86586.7|86536.7|1168
1608645300000|2020-12-22 13:55:00|86639.5|86589.5|86600.8|86550.8|86640|86590|86582.7|86544.3|1480
1608645600000|2020-12-22 14:00:00|86602.6|86552.6|86526.2|86501.2|86605.6|86562.4|86520.7|86491|1303
1608645900000|2020-12-22 14:05:00|86525.3|86500.3|86564.5|86514.5|86579.6|86541.5|86512|86478.7|1144
1608646200000|2020-12-22 14:10:00|86565.4|86515.4|86734.5|86684.5|86816|86766|86564.3|86514.3|1539
1608646500000|2020-12-22 14:15:00|86733.8|86683.8|86786.7|86761.7|86800.3|86761.7|86713.7|86670.5|1370
1608646800000|2020-12-22 14:20:00|86786|86761|86819.1|86769.1|86837.6|86787.6|86785|86748.6|1377
1608647100000|2020-12-22 14:25:00|86818.8|86768.8|86926|86876|87020.4|86957.9|86813.7|86763.7|1625
1608647400000|2020-12-22 14:30:00|86925.3|86875.3|86916.8|86866.8|86943|86893|86868.8|86818.8|1767
1608647700000|2020-12-22 14:35:00|86917.8|86867.8|86948.1|86898.1|87011.3|86961.7|86890.4|86840.4|1781
1608648000000|2020-12-22 14:40:00|86949.6|86899.6|87098.6|87048.6|87139.8|87093.2|86947.4|86897.4|1839
1608648300000|2020-12-22 14:45:00|87095.4|87045.4|87083.8|87033.8|87104.6|87054.6|87046.9|86996.9|1759
1608648600000|2020-12-22 14:50:00|87083.6|87033.6|87190.3|87165.3|87227.4|87177.4|87079.1|87029.1|1623
1608648900000|2020-12-22 14:55:00|87187.1|87162.1|87267.7|87217.7|87338.8|87288.8|87173.6|87132|1545
1608649200000|2020-12-22 15:00:00|87266.5|87216.5|87247.3|87197.3|87324.2|87274.2|87114.2|87027.8|2076
1608649500000|2020-12-22 15:05:00|87248|87198|87235|87185|87267|87217|87200.4|87150.4|1719
1608649800000|2020-12-22 15:10:00|87234.5|87184.5|87253.9|87203.9|87269.5|87219.5|87134.3|87084.3|1953
1608650100000|2020-12-22 15:15:00|87255.3|87205.3|87189.8|87139.8|87281|87231|87183|87133|1835
1608650400000|2020-12-22 15:20:00|87190|87140|87215.1|87165.1|87239.8|87202.1|87187.3|87137.3|1661
1608650700000|2020-12-22 15:25:00|87214.9|87164.9|87176.4|87126.4|87224.1|87174.1|87160.1|87110.1|1402
1608651000000|2020-12-22 15:30:00|87176|87126|87169.2|87119.2|87191.2|87141.2|87156.5|87106.5|1179
1608651300000|2020-12-22 15:35:00|87169.8|87119.8|87105.1|87055.1|87179.7|87129.7|87091|87055|1286
1608651600000|2020-12-22 15:40:00|87108.4|87058.4|87142.4|87092.4|87143|87093|87080|87030|1343
1608651900000|2020-12-22 15:45:00|87139.6|87089.6|87206.1|87156.1|87215.3|87165.3|87131|87081|1725
1608652200000|2020-12-22 15:50:00|87205.2|87155.2|87371.6|87321.6|87380.6|87330.6|87197.8|87147.8|1750
1608652500000|2020-12-22 15:55:00|87370.9|87320.9|87395.9|87345.9|87537|87487|87370.9|87320.9|2226
1608652800000|2020-12-22 16:00:00|87397|87347|87343.9|87293.9|87480.2|87430.2|87338.9|87288.9|2136
1608653100000|2020-12-22 16:05:00|87343.7|87293.7|87307.4|87257.4|87384|87334|87303.8|87253.8|1819
1608653400000|2020-12-22 16:10:00|87305.2|87255.2|87178.4|87128.4|87311.1|87261.1|87178.1|87128.1|1664
1608653700000|2020-12-22 16:15:00|87180.1|87130.1|87089.1|87039.1|87187.9|87137.9|87065.7|87015.7|1824
1608654000000|2020-12-22 16:20:00|87085.8|87035.8|87110.5|87060.5|87386.5|87280.6|86965.6|86492.5|1874
1608654300000|2020-12-22 16:25:00|87106.4|87056.4|86888.7|86640.5|87400.9|87288.1|86732.2|86265.3|1932
1608654600000|2020-12-22 16:30:00|86899.3|86622.1|87164.2|87114.2|87275.3|87155.7|86859.1|86590.3|1788
1608654900000|2020-12-22 16:35:00|87162.3|87112.3|87150.9|87100.9|87406|87279.5|87078.3|86989.1|1955
1608655200000|2020-12-22 16:40:00|87147.4|87097.4|87386.5|87336.5|87481.5|87378.1|87147.4|87060.6|1845
1608655500000|2020-12-22 16:45:00|87427.8|87300|87266.3|87216.3|87448.7|87371.9|87237.5|87187.5|1750
1608655800000|2020-12-22 16:50:00|87266.4|87216.4|87267.9|87217.9|87276.5|87226.5|87234|87184|1386
1608656100000|2020-12-22 16:55:00|87268.6|87218.6|87202.5|87152.5|87311.8|87261.8|87201.8|87151.8|1706
1608656400000|2020-12-22 17:00:00|87204.7|87154.7|87219.4|87169.4|87226.2|87176.2|87185.1|87135.1|1266
1608656700000|2020-12-22 17:05:00|87220.4|87170.4|87234.2|87184.2|87241.6|87191.6|87177.6|87127.6|879
1608657000000|2020-12-22 17:10:00|87236.2|87186.2|87145.2|87095.2|87246|87196|87135.3|87085.3|1106
1608657300000|2020-12-22 17:15:00|87139.6|87089.6|87190.5|87140.5|87257.5|87179|87136.4|87086.4|1087
1608657600000|2020-12-22 17:20:00|87191.2|87141.2|87221.6|87171.6|87227.8|87177.8|87175.5|87125.5|1163
1608657900000|2020-12-22 17:25:00|87221.1|87171.1|87183.6|87133.6|87228.5|87178.5|87159.4|87109.4|1065
1608658200000|2020-12-22 17:30:00|87183.9|87133.9|87163.1|87113.1|87191.6|87141.6|87157.8|87107.8|954
1608658500000|2020-12-22 17:35:00|87163.8|87113.8|87244.4|87194.4|87269.9|87219.9|87163|87113|980
1608658800000|2020-12-22 17:40:00|87244.8|87194.8|87293.7|87243.7|87317.2|87267.2|87234.7|87194.3|804
1608659100000|2020-12-22 17:45:00|87293.2|87243.2|87309.9|87259.9|87323.1|87273.1|87288.4|87238.4|656
1608659400000|2020-12-22 17:50:00|87309.7|87259.7|87293.3|87243.3|87322.7|87272.7|87290.2|87240.2|607
1608659700000|2020-12-22 17:55:00|87292.8|87242.8|87252.1|87202.1|87293.8|87243.8|87251.6|87201.6|925
1608660000000|2020-12-22 18:00:00|87255|87205|87266.4|87216.4|87276.9|87226.9|87249.3|87199.3|685
1608660300000|2020-12-22 18:05:00|87266.3|87216.3|87289.5|87239.5|87305.9|87255.9|87255.9|87205.9|844
1608660600000|2020-12-22 18:10:00|87289.2|87239.2|87278.1|87228.1|87294|87244|87272.8|87222.8|561
1608660900000|2020-12-22 18:15:00|87282|87232|87294.9|87244.9|87306.5|87256.5|87269.5|87219.5|625
1608661200000|2020-12-22 18:20:00|87295.5|87245.5|87304.4|87254.4|87306.9|87268.5|87285|87235|496
1608661500000|2020-12-22 18:25:00|87303.7|87253.7|87310.1|87260.1|87312.5|87262.5|87277.5|87227.5|659
1608661800000|2020-12-22 18:30:00|87309.1|87259.1|87298.6|87248.6|87316.7|87266.7|87284.9|87234.9|726
1608662100000|2020-12-22 18:35:00|87298.7|87248.7|87345.8|87295.8|87348.5|87298.5|87288.5|87238.5|912
1608662400000|2020-12-22 18:40:00|87344.7|87294.7|87351.5|87301.5|87354.2|87304.2|87329.1|87279.1|930
1608662700000|2020-12-22 18:45:00|87351.4|87301.4|87396.3|87346.3|87400.7|87350.7|87349.3|87299.3|869
1608663000000|2020-12-22 18:50:00|87396.6|87346.6|87342.5|87292.5|87399.9|87349.9|87339.4|87289.4|898
1608663300000|2020-12-22 18:55:00|87342.1|87292.1|87351.8|87301.8|87357.3|87307.3|87321|87271|909
1608663600000|2020-12-22 19:00:00|87352.9|87302.9|87352.2|87302.2|87372.7|87322.7|87344.8|87294.8|825
1608663900000|2020-12-22 19:05:00|87352.3|87302.3|87369.2|87319.2|87376.3|87326.3|87340|87290|770
1608664200000|2020-12-22 19:10:00|87369|87319|87279.2|87229.2|87389.3|87339.3|87245.9|87183.7|1278
1608664500000|2020-12-22 19:15:00|87278.3|87228.3|87391|87341|87392|87342|87277|87227|1224
1608664800000|2020-12-22 19:20:00|87390.9|87340.9|87383.8|87333.8|87392.7|87343.1|87368.1|87324.5|556
1608665100000|2020-12-22 19:25:00|87384.1|87334.1|87392.3|87342.3|87408.8|87358.8|87384.1|87334.1|703
1608665400000|2020-12-22 19:30:00|87395.1|87345.1|87389.7|87339.7|87404.7|87354.7|87382|87332|768
1608665700000|2020-12-22 19:35:00|87388.6|87338.6|87458.9|87408.9|87459.2|87409.2|87385.2|87335.2|1034
1608666000000|2020-12-22 19:40:00|87459|87409|87446|87396|87465.6|87415.6|87442.2|87392.2|1080
1608666300000|2020-12-22 19:45:00|87445.2|87395.2|87458.9|87408.9|87462.2|87412.2|87445|87395|497
1608666600000|2020-12-22 19:50:00|87459.5|87409.5|87467.2|87417.2|87472.6|87422.6|87453.9|87403.9|611
1608666900000|2020-12-22 19:55:00|87467.9|87417.9|87422.9|87372.9|87469.4|87419.4|87411.2|87361.2|947
1608667200000|2020-12-22 20:00:00|87423.6|87373.6|87483.7|87433.7|87493.5|87443.5|87423.5|87373.5|855
1608667500000|2020-12-22 20:05:00|87480.9|87430.9|87475.8|87425.8|87483.9|87433.9|87453|87403|599
1608667800000|2020-12-22 20:10:00|87477.9|87427.9|87478.1|87428.1|87494.3|87444.3|87473|87423|719
1608668100000|2020-12-22 20:15:00|87478|87428|87479|87429|87481.7|87431.7|87467.1|87417.1|532
1608668400000|2020-12-22 20:20:00|87478|87428|87511.6|87461.6|87518.4|87468.4|87475.4|87425.4|727
1608668700000|2020-12-22 20:25:00|87512.3|87462.3|87518.5|87468.5|87530.3|87480.3|87494.8|87454.5|619
1608669000000|2020-12-22 20:30:00|87517.8|87467.8|87536.9|87486.9|87557|87507|87508.3|87458.3|745
1608669300000|2020-12-22 20:35:00|87535.8|87485.8|87536.4|87486.4|87549|87499|87531.1|87481.1|627
1608669600000|2020-12-22 20:40:00|87535.5|87485.5|87544.6|87494.6|87549.5|87499.5|87534.8|87484.8|667
1608669900000|2020-12-22 20:45:00|87544.5|87494.5|87528|87478|87552.8|87502.8|87523|87473|881
1608670200000|2020-12-22 20:50:00|87528.3|87478.3|87513.4|87463.4|87544.1|87494.1|87504|87454|749
1608670500000|2020-12-22 20:55:00|87514.4|87464.4|87506.9|87456.9|87529.8|87479.8|87491.4|87441.4|818
1608670800000|2020-12-22 21:00:00|87505.8|87455.8|87509.8|87459.8|87525.7|87475.7|87476.3|87426.3|932
1608671100000|2020-12-22 21:05:00|87507|87457|87476.2|87426.2|87509.8|87459.8|87474.4|87424.4|603
1608671400000|2020-12-22 21:10:00|87477.3|87427.3|87458|87408|87482.2|87432.2|87447|87397|473
1608671700000|2020-12-22 21:15:00|87456.6|87406.6|87433.5|87383.5|87471.4|87421.4|87428.5|87378.5|340
1608672000000|2020-12-22 21:20:00|87434.8|87384.8|87456.7|87406.7|87480.4|87410.3|87412|87353.4|494
1608672300000|2020-12-22 21:25:00|87457.2|87407.2|87400.8|87350.8|87468.1|87418.1|87400.8|87350.8|618
1608672600000|2020-12-22 21:30:00|87398.7|87348.7|87456.1|87406.1|87515.2|87431.3|87386.7|87309.5|1063
1608672900000|2020-12-22 21:35:00|87457.5|87407.5|87439.2|87389.2|87496.4|87411.8|87430|87342.7|665
1608673200000|2020-12-22 21:40:00|87439.7|87389.7|87487|87345|87503|87409.3|87421.8|87330.5|1712
1608673500000|2020-12-22 21:45:00|87488|87348.6|87482.4|87349.1|87504.7|87395.2|87420.4|87333|2152
1608673800000|2020-12-22 21:50:00|87483.3|87347.1|87473.7|87423.7|87514.5|87433.2|87449.9|87345.2|1366
1608674100000|2020-12-22 21:55:00|87465.5|87415.5|87509.2|87333.3|87569.8|87415.5|87465.5|87298.4|852
1608674400000|2020-12-22 22:00:00|87508.3|87332.5|87535.6|87057.7|87535.8|87344|87466.4|87056.9|44
1608674700000|2020-12-22 22:05:00|87615.7|87052.7|87590.9|87382.5|87728.2|87446.9|87483.3|87024.8|256
1608675000000|2020-12-22 22:10:00|87585.5|87376.7|87560.9|87395.6|87601.6|87444.3|87477.7|87361|175
1608675300000|2020-12-22 22:15:00|87576.5|87354.4|87577.8|87404.1|87607|87450.5|87475.8|87354.4|83
1608675600000|2020-12-22 22:20:00|87602|87399.2|87577.2|87400.8|87602|87451|87479.1|87363.7|142
1608675900000|2020-12-22 22:25:00|87571.1|87399|87500.7|87450.7|87585.7|87452.6|87491.8|87388|148
1608676200000|2020-12-22 22:30:00|87498.1|87448.1|87560.5|87407|87577.3|87458|87484.4|87396.2|354
1608676500000|2020-12-22 22:35:00|87556.4|87406|87574.3|87404.5|87578.7|87454.6|87491.2|87401.3|258
1608676800000|2020-12-22 22:40:00|87561.1|87405.8|87495.4|87445.4|87580.6|87457|87491.6|87400.5|272
1608677100000|2020-12-22 22:45:00|87561.6|87424|87495.2|87445.2|87574.8|87459.7|87489.2|87400.5|413
1608677400000|2020-12-22 22:50:00|87562.1|87403.3|87490.8|87440.8|87577.8|87460.7|87486.6|87403.3|281
1608677700000|2020-12-22 22:55:00|87493.2|87443.2|87499.6|87449.6|87576.7|87460.3|87489.7|87409.6|239
1608678000000|2020-12-22 23:00:00|87549.6|87422.1|87505.6|87455.6|87549.6|87486.9|87471.7|87421.7|1136
1608678300000|2020-12-22 23:05:00|87506.2|87456.2|87498|87448|87511.9|87461.9|87490.5|87440.5|1548
1608678600000|2020-12-22 23:10:00|87497.9|87447.9|87480.5|87430.5|87519.9|87469.9|87474.4|87424.4|1038
1608678900000|2020-12-22 23:15:00|87480.4|87430.4|87475.5|87425.5|87495.3|87445.3|87467.3|87417.3|1849
1608679200000|2020-12-22 23:20:00|87474.1|87424.1|87466.6|87416.6|87479.4|87429.4|87450.4|87400.4|1232
1608679500000|2020-12-22 23:25:00|87466.7|87416.7|87441.8|87391.8|87513.1|87428.7|87432.5|87351.5|1311
1608679800000|2020-12-22 23:30:00|87440.2|87390.2|87425.2|87375.2|87449.5|87399.5|87408|87358|1094
1608680100000|2020-12-22 23:35:00|87424.8|87374.8|87407.2|87357.2|87427.4|87377.4|87395.7|87345.7|1104
1608680400000|2020-12-22 23:40:00|87405.7|87355.7|87378.3|87328.3|87416.5|87366.5|87372.3|87322.3|665
1608680700000|2020-12-22 23:45:00|87382.5|87332.5|87351.4|87301.4|87392.2|87342.2|87350.9|87300.9|815
1608681000000|2020-12-22 23:50:00|87352.2|87302.2|87332.3|87282.3|87365.8|87315.8|87320.6|87270.6|1219
1608681300000|2020-12-22 23:55:00|87332.1|87282.1|87382.5|87253.1|87393|87312|87327.8|87242.6|1418
1608681600000|2020-12-23 00:00:00|87382.4|87253.3|87338.6|87288.6|87396.8|87307.9|87318|87249|2007
1608681900000|2020-12-23 00:05:00|87338.3|87288.3|87368.5|87318.5|87373.1|87323.1|87336.7|87286.7|1798
1608682200000|2020-12-23 00:10:00|87367|87317|87387.7|87089.9|87461.5|87334.3|87329.8|87013.4|2078
1608682500000|2020-12-23 00:15:00|87383.8|87089.3|87326.5|87276.5|87426.2|87326.9|87302.7|87076.2|1225
1608682800000|2020-12-23 00:20:00|87328.8|87278.8|87412.2|87362.2|87466.3|87378.9|87324.7|87274.7|1483
1608683100000|2020-12-23 00:25:00|87412.3|87362.3|87432.6|87382.6|87433.1|87383.1|87372.6|87305.1|995
1608683400000|2020-12-23 00:30:00|87432.5|87382.5|87427|87377|87459.7|87409.7|87394.9|87344.9|1044
1608683700000|2020-12-23 00:35:00|87422.9|87372.9|87441.4|87391.4|87491.1|87421|87416|87365.9|816
1608684000000|2020-12-23 00:40:00|87442.6|87392.6|87408.7|87358.7|87443.1|87393.1|87388.7|87338.7|888
1608684300000|2020-12-23 00:45:00|87409.2|87359.2|87490.7|87440.7|87497.5|87447.5|87405.8|87355.8|1188
1608684600000|2020-12-23 00:50:00|87490.6|87440.6|87509.1|87459.1|87513.8|87463.8|87471.2|87421.2|872
1608684900000|2020-12-23 00:55:00|87509.9|87459.9|87518.1|87468.1|87522|87472|87487.4|87437.4|930
1608685200000|2020-12-23 01:00:00|87518.3|87468.3|87529.7|87479.7|87624.1|87574.1|87517|87467|1537
1608685500000|2020-12-23 01:05:00|87529.3|87479.3|87539.8|87396.4|87644.2|87557.4|87496.2|87350.7|1653
1608685800000|2020-12-23 01:10:00|87537.2|87393.3|87544.4|87494.4|87561.3|87499.5|87466.9|87359.9|1826
1608686100000|2020-12-23 01:15:00|87542.6|87492.6|87512.4|87462.4|87546|87496|87502.2|87452.2|1035
1608686400000|2020-12-23 01:20:00|87512.6|87462.6|87497.2|87447.2|87513.3|87463.3|87486.8|87436.8|899
1608686700000|2020-12-23 01:25:00|87497.5|87447.5|87507.1|87457.1|87522.3|87472.3|87494.6|87444.6|807
1608687000000|2020-12-23 01:30:00|87506.7|87456.7|87498.4|87448.4|87516.7|87466.7|87491.8|87441.8|882
1608687300000|2020-12-23 01:35:00|87498.2|87448.2|87468.8|87418.8|87504|87454|87466|87416|1060
1608687600000|2020-12-23 01:40:00|87468.2|87418.2|87461|87411|87482.7|87432.7|87452.1|87402.1|1024
1608687900000|2020-12-23 01:45:00|87461.2|87411.2|87466.3|87416.3|87474.5|87424.5|87456|87406|704
1608688200000|2020-12-23 01:50:00|87467|87417|87466.3|87416.3|87473.6|87423.6|87449.3|87399.3|787
1608688500000|2020-12-23 01:55:00|87466.6|87416.6|87470.9|87420.9|87485.3|87435.3|87460.8|87410.8|723
1608688800000|2020-12-23 02:00:00|87471.4|87421.4|87482.8|87432.8|87501.7|87451.7|87460.5|87410.5|1002
1608689100000|2020-12-23 02:05:00|87482.7|87432.7|87466.1|87416.1|87500.9|87450.9|87462.8|87412.8|846
1608689400000|2020-12-23 02:10:00|87466.4|87416.4|87486.3|87436.3|87494.6|87444.6|87451.3|87401.3|1035
1608689700000|2020-12-23 02:15:00|87486.2|87436.2|87494.1|87444.1|87500.9|87450.9|87484.8|87434.8|736
1608690000000|2020-12-23 02:20:00|87498.7|87448.7|87544|87494|87544|87494|87491|87441|665
1608690300000|2020-12-23 02:25:00|87543.3|87493.3|87528.7|87478.7|87571.8|87521.8|87522.5|87472.5|840
1608690600000|2020-12-23 02:30:00|87523.1|87473.1|87497.8|87447.8|87532.2|87482.2|87493.7|87443.7|848
1608690900000|2020-12-23 02:35:00|87497.5|87447.5|87463.4|87413.4|87592.2|87537.4|87424.5|87349.4|1056
1608691200000|2020-12-23 02:40:00|87458.5|87408.5|87522.5|87472.5|87680.4|87563.8|87444|87394|1397
1608691500000|2020-12-23 02:45:00|87522.4|87472.4|87495.9|87445.9|87554.1|87486.7|87482.4|87397.3|1755
1608691800000|2020-12-23 02:50:00|87496|87446|87487.9|87437.9|87648.5|87501.3|87472.2|87372.9|1454
1608692100000|2020-12-23 02:55:00|87487.8|87437.8|87587|87458.7|87631|87506|87439.9|87365|1925
1608692400000|2020-12-23 03:00:00|87558|87508|87391.8|87341.8|87627.1|87526.8|87384.5|87284|1903
1608692700000|2020-12-23 03:05:00|87391.5|87341.5|87421.7|87371.7|87513.2|87426.5|87372.2|87288.1|1798
1608693000000|2020-12-23 03:10:00|87423.5|87373.5|87395.5|87345.5|87444|87394|87383.7|87333.7|1787
1608693300000|2020-12-23 03:15:00|87395.7|87345.7|87409.8|87243.4|87439.2|87389.2|87334.2|87242.2|2090
1608693600000|2020-12-23 03:20:00|87417|87247.9|87398.5|87246|87480.1|87362.4|87301|87180.8|1664
1608693900000|2020-12-23 03:25:00|87399.9|87245.6|87359.2|87309.2|87406.6|87321.7|87322.8|87177.8|2126
1608694200000|2020-12-23 03:30:00|87358.8|87308.8|87366.3|87316.3|87487.1|87398.8|87333.5|87247.1|2130
1608694500000|2020-12-23 03:35:00|87369|87319|87356|87306|87493.5|87402.5|87342.6|87254.8|2185
1608694800000|2020-12-23 03:40:00|87355.2|87305.2|87324.3|87274.3|87414.1|87336.7|87321.2|87231.6|1867
1608695100000|2020-12-23 03:45:00|87363.2|87236.8|87358.1|87308.1|87435.8|87349.3|87320.1|87236.8|2034
1608695400000|2020-12-23 03:50:00|87356.7|87306.7|87357.1|87307.1|87428.3|87347.4|87318.4|87235.4|1596
1608695700000|2020-12-23 03:55:00|87357.4|87307.4|87305.4|87255.4|87407.2|87323.4|87292.9|87204.4|1906
1608696000000|2020-12-23 04:00:00|87306.1|87256.1|87352.8|87302.8|87372.3|87320.6|87297.5|87211.5|1236
1608696300000|2020-12-23 04:05:00|87352.9|87302.9|87350.7|87300.7|87363.4|87313.4|87300.4|87250.4|1078
1608696600000|2020-12-23 04:10:00|87350.8|87300.8|87330.2|87280.2|87396.9|87312.6|87294.5|87204.4|1622
1608696900000|2020-12-23 04:15:00|87330.6|87280.6|87312.9|87262.9|87352.1|87302.1|87303.1|87253.1|1590
1608697200000|2020-12-23 04:20:00|87312.5|87262.5|87316.5|87266.5|87346.3|87296.3|87294.4|87244.4|1044
1608697500000|2020-12-23 04:25:00|87317|87267|87267.4|87217.4|87321.6|87271.6|87255.1|87205.1|543
1608697800000|2020-12-23 04:30:00|87267.5|87217.5|87275.7|87225.7|87277.5|87237|87253.8|87212.4|477
1608698100000|2020-12-23 04:35:00|87275.9|87225.9|87337.9|87287.9|87422.5|87372.5|87265.9|87215.9|836
1608698400000|2020-12-23 04:40:00|87333.2|87283.2|87367.1|87317.1|87404.8|87354.8|87280.9|87230.9|1108
1608698700000|2020-12-23 04:45:00|87366.9|87316.9|87347.4|87297.4|87414.2|87345.4|87288.9|87219.6|1319
1608699000000|2020-12-23 04:50:00|87347.5|87297.5|87342.7|87292.7|87393.8|87341.3|87316.2|87251.8|1388
1608699300000|2020-12-23 04:55:00|87342.6|87292.6|87350.5|87300.5|87402.4|87334.8|87332.3|87241.7|1418
1608699600000|2020-12-23 05:00:00|87350.9|87300.9|87365.7|87315.7|87377.6|87318.8|87337.3|87250.6|1149
1608699900000|2020-12-23 05:05:00|87365.5|87315.5|87346.4|87296.4|87390.1|87319.7|87336.7|87252.8|1375
1608700200000|2020-12-23 05:10:00|87346.5|87296.5|87350|87300|87397.7|87326.6|87320.5|87251.1|1249
1608700500000|2020-12-23 05:15:00|87348.9|87298.9|87343.4|87293.4|87399|87330.1|87319.7|87235.1|1398
1608700800000|2020-12-23 05:20:00|87343|87293|87378.3|87328.3|87397.2|87347.2|87335.4|87285.4|1126
1608701100000|2020-12-23 05:25:00|87379.9|87329.9|87353.6|87303.6|87397.8|87347.1|87345.5|87257.7|1464
1608701400000|2020-12-23 05:30:00|87353.7|87303.7|87361|87311|87404.3|87339|87332.3|87261.8|1040
1608701700000|2020-12-23 05:35:00|87361.1|87311.1|87347|87297|87399.4|87349.4|87336.2|87286.2|1025
1608702000000|2020-12-23 05:40:00|87338.5|87288.5|87344.8|87294.8|87394.5|87344.5|87336.7|87286.7|919
1608702300000|2020-12-23 05:45:00|87344.5|87294.5|87369.7|87319.7|87401|87351|87342.4|87292.4|910
1608702600000|2020-12-23 05:50:00|87369.8|87319.8|87366.2|87316.2|87374.9|87324.9|87336.5|87286.5|498
1608702900000|2020-12-23 05:55:00|87368.4|87318.4|87348.6|87298.6|87385.7|87335.7|87319.9|87269.9|907
1608703200000|2020-12-23 06:00:00|87348.4|87298.4|87326.2|87276.2|87353.7|87303.7|87320.7|87270.7|773
1608703500000|2020-12-23 06:05:00|87325.5|87275.5|87340.6|87290.6|87344.4|87294.4|87325.5|87275.5|714
1608703800000|2020-12-23 06:10:00|87340.7|87290.7|87357.2|87307.2|87358.8|87308.8|87328.2|87278.2|869
1608704100000|2020-12-23 06:15:00|87357.9|87307.9|87358.6|87308.6|87369.7|87319.7|87353.3|87303.3|873
1608704400000|2020-12-23 06:20:00|87358.8|87308.8|87358.4|87308.4|87375.1|87325.1|87357.6|87307.6|648
1608704700000|2020-12-23 06:25:00|87360.5|87310.5|87386.3|87336.3|87400.1|87350.1|87346.3|87296.3|731
1608705000000|2020-12-23 06:30:00|87385.4|87335.4|87403.1|87353.1|87404.5|87354.5|87382.5|87332.5|674
1608705300000|2020-12-23 06:35:00|87402.9|87352.9|87386.6|87336.6|87403.9|87353.9|87374.8|87324.8|783
1608705600000|2020-12-23 06:40:00|87386.9|87336.9|87389|87339|87404.6|87354.6|87364.2|87314.2|724
1608705900000|2020-12-23 06:45:00|87389.5|87339.5|87393.1|87343.1|87394.4|87344.4|87383.3|87333.3|744
1608706200000|2020-12-23 06:50:00|87392.7|87342.7|87394.6|87344.6|87407.5|87357.5|87389.3|87339.3|699
1608706500000|2020-12-23 06:55:00|87394.9|87344.9|87340.4|87290.4|87398.1|87348.1|87336.7|87286.7|603
1608706800000|2020-12-23 07:00:00|87339|87289|87307.5|87257.5|87365.9|87315.9|87299.5|87257.5|1402
1608707100000|2020-12-23 07:05:00|87308.5|87258.5|87111.5|87061.5|87308.5|87258.5|87106.8|87056.8|1299
1608707400000|2020-12-23 07:10:00|87111.6|87061.6|87033.9|86983.9|87121.5|87071.5|87020.4|86970.4|1292
1608707700000|2020-12-23 07:15:00|87034.1|86984.1|86986.5|86936.5|87035.6|86985.6|86976.2|86926.2|1245
1608708000000|2020-12-23 07:20:00|86985|86935|86995.2|86945.2|87018.9|86976.6|86979|86929|1347
1608708300000|2020-12-23 07:25:00|86994.7|86944.7|87002.1|86952.1|87012.5|86962.5|86977.1|86927.1|1308
1608708600000|2020-12-23 07:30:00|87002.2|86952.2|86991.8|86941.8|87035.7|87000.3|86977.6|86927.6|1193
1608708900000|2020-12-23 07:35:00|86991.2|86941.2|86969.2|86919.2|86996.5|86946.5|86966.9|86916.9|885
1608709200000|2020-12-23 07:40:00|86969|86919|86969.9|86919.9|86977|86927|86958.6|86908.6|892
1608709500000|2020-12-23 07:45:00|86968.1|86918.1|86906.2|86856.2|86973.7|86923.7|86880.8|86830.8|1340
1608709800000|2020-12-23 07:50:00|86906.3|86856.3|86848.3|86798.3|86914.6|86866.7|86828.5|86778.5|1158
1608710100000|2020-12-23 07:55:00|86847.6|86797.6|86930.3|86905.3|86931.9|86906.9|86833.2|86796.6|1251
1608710400000|2020-12-23 08:00:00|86931.3|86906.3|86973.6|86948.6|87006.1|86968.2|86870.7|86836.8|1855
1608710700000|2020-12-23 08:05:00|86974.3|86949.3|86998.7|86973.7|87068.9|87033.8|86950.3|86925.3|1586
1608711000000|2020-12-23 08:10:00|86999|86974|87051|87026|87052|87027|86985.6|86960.6|1368
1608711300000|2020-12-23 08:15:00|87051.1|87026.1|87157.7|87132.7|87181.1|87144.6|87041.7|87015.2|1466
1608711600000|2020-12-23 08:20:00|87158.1|87133.1|87120.2|87095.2|87246|87207.9|87083.2|87044.3|1620
1608711900000|2020-12-23 08:25:00|87120.1|87095.1|87096.2|87071.2|87156.7|87120.3|87039.6|87002.7|1597
1608712200000|2020-12-23 08:30:00|87096.4|87071.4|87070.7|87045.7|87101.7|87076.7|87018.2|86981.7|1244
1608712500000|2020-12-23 08:35:00|87070.1|87045.1|87124|87099|87131.7|87106.7|87035.2|87005.5|1194
1608712800000|2020-12-23 08:40:00|87124.2|87099.2|87109|87084|87149|87124|87083.8|87058.8|1453
1608713100000|2020-12-23 08:45:00|87111.2|87086.2|87141.5|87116.5|87145.1|87120.1|87109.3|87084.3|1157
1608713400000|2020-12-23 08:50:00|87142.8|87117.8|87170.6|87145.6|87173.7|87148.7|87096.5|87071.5|1287
1608713700000|2020-12-23 08:55:00|87170.7|87145.7|87102.3|87077.3|87204.3|87179.3|87097.3|87072.3|1506
1608714000000|2020-12-23 09:00:00|87104.8|87079.8|87110.1|87085.1|87152.7|87127.7|87104.6|87079.6|1370
1608714300000|2020-12-23 09:05:00|87110.5|87085.5|87063.3|87038.3|87134.4|87101.3|87032.1|86999.3|1428
1608714600000|2020-12-23 09:10:00|87063.2|87038.2|87045.7|87020.7|87093.7|87068.7|87032.6|86999.5|1316
1608714900000|2020-12-23 09:15:00|87044.5|87019.5|87012.3|86987.3|87062.7|87037.7|86991.3|86958|1310
1608715200000|2020-12-23 09:20:00|87012.5|86987.5|87064|87039|87082.3|87053.2|87002.5|86977.5|1401
1608715500000|2020-12-23 09:25:00|87064.1|87039.1|87056.1|87031.1|87075|87050|87047.9|87022.9|1220
1608715800000|2020-12-23 09:30:00|87059|87034|87043.8|87018.8|87061.1|87036.1|87017.6|86992.6|1298
1608716100000|2020-12-23 09:35:00|87043.7|87018.7|87024.7|86999.7|87060.3|87035.3|86967.1|86933.6|1232
1608716400000|2020-12-23 09:40:00|87021.9|86996.9|87040.6|87015.6|87050.9|87025.9|87009.1|86984.1|1381
1608716700000|2020-12-23 09:45:00|87041.1|87016.1|87023.7|86998.7|87053.1|87028.1|87016.4|86991.4|1048
1608717000000|2020-12-23 09:50:00|87022.3|86997.3|87038.9|87013.9|87052.4|87019.9|87011.3|86986.3|1036
1608717300000|2020-12-23 09:55:00|87038.4|87013.4|87017.7|86992.7|87047.2|87022.2|87005|86980|1224
1608717600000|2020-12-23 10:00:00|87018.2|86993.2|87094.4|87069.4|87098.9|87073.9|87010.5|86985.5|1069
1608717900000|2020-12-23 10:05:00|87094.7|87069.7|87031|87006|87097.5|87072.5|87029.6|87004.6|1215
1608718200000|2020-12-23 10:10:00|87031.2|87006.2|87003.3|86978.3|87041.7|87016.7|86982.4|86957.4|1073
1608718500000|2020-12-23 10:15:00|87003.4|86978.4|87047.9|87022.9|87063|87038|86977.7|86952.7|1103
1608718800000|2020-12-23 10:20:00|87047.6|87022.6|87031.5|87006.5|87079.7|87054.7|87029.9|87004.9|1191
1608719100000|2020-12-23 10:25:00|87030.8|87005.8|87080.6|87055.6|87089.6|87064.6|87011.7|86986.7|1458
1608719400000|2020-12-23 10:30:00|87082.3|87057.3|87077|87052|87109.1|87084.1|87071.5|87046.5|1260
1608719700000|2020-12-23 10:35:00|87076.8|87051.8|87073.2|87048.2|87104.5|87079.5|87058.1|87033.1|1066
1608720000000|2020-12-23 10:40:00|87073.5|87048.5|87121.8|87096.8|87130.5|87105.5|87070.4|87045.4|1155
1608720300000|2020-12-23 10:45:00|87122.1|87097.1|87109.2|87084.2|87174.2|87149.2|87107.3|87082.3|1256
1608720600000|2020-12-23 10:50:00|87111.2|87086.2|87097.5|87072.5|87120|87095|87051.2|87026.2|1210
1608720900000|2020-12-23 10:55:00|87095.5|87070.5|87147.2|87122.2|87152.6|87127.6|87076.8|87051.8|1137
1608721200000|2020-12-23 11:00:00|87147.9|87122.9|87098.2|87073.2|87150|87125|87085.1|87060.1|1168
1608721500000|2020-12-23 11:05:00|87099.4|87074.4|87076.3|87051.3|87134|87109|87070.4|87045.4|1108
1608721800000|2020-12-23 11:10:00|87075.3|87050.3|87101.4|87076.4|87108.1|87083.1|87064.3|87039.3|1020
1608722100000|2020-12-23 11:15:00|87102.4|87077.4|87062.1|87037.1|87104|87079|87054.2|87029.2|1043
1608722400000|2020-12-23 11:20:00|87062.2|87037.2|87017.2|86992.2|87062.5|87037.5|86945.9|86920.9|1271
1608722700000|2020-12-23 11:25:00|87017.3|86992.3|87022|86997|87040.5|87015.5|87002.7|86977.7|982
1608723000000|2020-12-23 11:30:00|87022.2|86997.2|87020|86995|87043.4|87018.4|86995.9|86970.9|973
1608723300000|2020-12-23 11:35:00|87020.3|86995.3|87008.6|86983.6|87038.9|87013.9|87007|86982|836
1608723600000|2020-12-23 11:40:00|87009.2|86984.2|86980|86955|87016.2|86991.2|86975.8|86950.8|1018
1608723900000|2020-12-23 11:45:00|86978|86953|86890|86865|86985.9|86960.9|86888.4|86863.4|1557
1608724200000|2020-12-23 11:50:00|86890.2|86865.2|86912.8|86887.8|86923.9|86898.9|86879.5|86854.5|1056
1608724500000|2020-12-23 11:55:00|86912.9|86887.9|86962.6|86937.6|86989.3|86964.3|86909|86884|1181
1608724800000|2020-12-23 12:00:00|86961.6|86936.6|86978.4|86953.4|87002.3|86977.3|86954.3|86929.3|1125
1608725100000|2020-12-23 12:05:00|86977.6|86952.6|86933.4|86908.4|86981.9|86956.9|86926.2|86901.2|866
1608725400000|2020-12-23 12:10:00|86934|86909|86963.3|86938.3|86965.4|86940.4|86931.1|86906.1|1122
1608725700000|2020-12-23 12:15:00|86962.6|86937.6|87008.1|86983.1|87009.3|86984.3|86946.9|86921.9|1180
1608726000000|2020-12-23 12:20:00|87008.4|86983.4|87008.6|86983.6|87018.1|86993.1|86988.3|86963.3|1075
1608726300000|2020-12-23 12:25:00|87009.5|86984.5|87018.9|86993.9|87043.7|87018.7|86997.6|86972.6|1164
1608726600000|2020-12-23 12:30:00|87019.1|86994.1|87022.4|86997.4|87035.4|87010.4|87017.2|86992.2|881
1608726900000|2020-12-23 12:35:00|87022|86997|87013.3|86988.3|87024.7|86999.7|86986.8|86961.8|873
1608727200000|2020-12-23 12:40:00|87013|86988|87040.2|87015.2|87057.2|87032.2|86975.4|86950.4|1201
1608727500000|2020-12-23 12:45:00|87040.3|87015.3|87025.6|87000.6|87065.1|87040.1|87014.7|86987|936
1608727800000|2020-12-23 12:50:00|87025.1|87000.1|87019.6|86994.6|87037|87012|87017.8|86992.8|911
1608728100000|2020-12-23 12:55:00|87018.6|86993.6|86989.4|86964.4|87026.6|87001.6|86979.4|86954.4|1044
1608728400000|2020-12-23 13:00:00|86988.7|86963.7|87163.9|87138.9|87180.9|87142.2|86987.5|86962.5|1579
1608728700000|2020-12-23 13:05:00|87160.2|87135.2|87265.1|87240.1|87283|87249.8|87138.3|87113.3|1410
1608729000000|2020-12-23 13:10:00|87264.9|87239.9|87344.1|87319.1|87399.3|87353.6|87259.5|87234.5|1427
1608729300000|2020-12-23 13:15:00|87342.9|87317.9|87231.1|87206.1|87419.3|87390.2|87213.9|87183|1855
1608729600000|2020-12-23 13:20:00|87230|87205|87274.2|87249.2|87352.3|87313.1|87224.4|87199.4|1584
1608729900000|2020-12-23 13:25:00|87275.3|87250.3|87301.1|87251.1|87347.4|87288.2|87268.4|87202.2|1332
1608730200000|2020-12-23 13:30:00|87300.9|87250.9|87323.7|87298.7|87338.5|87307.8|87285.6|87194.8|1388
1608730500000|2020-12-23 13:35:00|87325.8|87300.8|87258.7|87233.7|87331.8|87306.8|87230.9|87198.3|1805
1608730800000|2020-12-23 13:40:00|87258.9|87233.9|87241.1|87216.1|87319.2|87294.2|87215.9|87190.9|1534
1608731100000|2020-12-23 13:45:00|87240.9|87215.9|87133.2|87108.2|87254.4|87229.4|87115.8|87090.8|1651
1608731400000|2020-12-23 13:50:00|87133.4|87108.4|87115.5|87090.5|87184.7|87152.6|87100.4|87075.4|1371
1608731700000|2020-12-23 13:55:00|87115.4|87090.4|87133.3|87108.3|87179.5|87154.5|87107.2|87082.2|1630
1608732000000|2020-12-23 14:00:00|87133.5|87108.5|87079.7|87054.7|87151.2|87112.5|87075.3|87050.3|1679
1608732300000|2020-12-23 14:05:00|87079.2|87054.2|86989.8|86964.8|87080.8|87055.8|86987.3|86962.3|1685
1608732600000|2020-12-23 14:10:00|86989.7|86964.7|87024.5|86999.5|87055.5|87021.3|86970.7|86945.7|1605
1608732900000|2020-12-23 14:15:00|87024|86999|86902.6|86877.6|87030.9|87005.9|86878.9|86844.3|1687
1608733200000|2020-12-23 14:20:00|86902.7|86877.7|86822.3|86797.3|86914|86889|86815.7|86790.7|1677
1608733500000|2020-12-23 14:25:00|86822.7|86797.7|86709.2|86684.2|86823.4|86798.4|86698.3|86673.3|1635
1608733800000|2020-12-23 14:30:00|86709.8|86684.8|86613.7|86588.7|86710.5|86685.5|86552.7|86527.7|2000
1608734100000|2020-12-23 14:35:00|86614.4|86589.4|86601|86576|86643.8|86612.2|86586.7|86552.5|1974
1608734400000|2020-12-23 14:40:00|86601.3|86576.3|86534.7|86509.7|86601.3|86576.3|86522.7|86486.2|1889
1608734700000|2020-12-23 14:45:00|86535.6|86510.6|86543.2|86518.2|86637.5|86602|86524.6|86499.6|1793
1608735000000|2020-12-23 14:50:00|86543.6|86518.6|86467.4|86442.4|86545.2|86520.2|86443|86418|1932
1608735300000|2020-12-23 14:55:00|86467.5|86442.5|86549.1|86524.1|86566|86541|86456.6|86431.6|1718
1608735600000|2020-12-23 15:00:00|86548.8|86523.8|86474|86449|86554.2|86529.2|86383.8|86333.8|2092
1608735900000|2020-12-23 15:05:00|86474.1|86449.1|86483.4|86458.4|86548.8|86498.8|86405.8|86366.5|1966
1608736200000|2020-12-23 15:10:00|86483.1|86458.1|86517.4|86492.4|86584.8|86534.8|86462.3|86422|1879
1608736500000|2020-12-23 15:15:00|86517.6|86492.6|86577.6|86552.6|86634.7|86584.7|86476.2|86428.2|1941
1608736800000|2020-12-23 15:20:00|86576.8|86551.8|86689.9|86664.9|86717.8|86689.2|86562.3|86535.4|1756
1608737100000|2020-12-23 15:25:00|86689.8|86664.8|86647.2|86622.2|86692.8|86667.8|86617.4|86579.1|1556
1608737400000|2020-12-23 15:30:00|86646.9|86621.9|86484|86459|86647|86621.9|86483.3|86447.7|1618
1608737700000|2020-12-23 15:35:00|86486|86461|86478.7|86453.7|86498.1|86473.1|86460.8|86416.2|1436
1608738000000|2020-12-23 15:40:00|86478.6|86453.6|86462.2|86437.2|86556.1|86523.2|86460|86435|1621
1608738300000|2020-12-23 15:45:00|86457.4|86432.4|86519.2|86494.2|86526.6|86501.6|86457.4|86432.4|1381
1608738600000|2020-12-23 15:50:00|86519.4|86494.4|86614.3|86589.3|86624.5|86599.5|86491.6|86466.6|1572
1608738900000|2020-12-23 15:55:00|86614.2|86589.2|86544.8|86519.8|86644.6|86619.6|86512.6|86487.6|2057
1608739200000|2020-12-23 16:00:00|86545.2|86520.2|86424.3|86399.3|86564.5|86523.5|86423.4|86389.2|1670
1608739500000|2020-12-23 16:05:00|86423.9|86398.9|86397.2|86372.2|86428.8|86403.8|86390.6|86365.6|1138
1608739800000|2020-12-23 16:10:00|86397.3|86372.3|86423.6|86373.6|86426.6|86384.9|86362.8|86333.6|1592
1608740100000|2020-12-23 16:15:00|86422.5|86372.5|86465|86440|86517|86467|86417.1|86370.1|1389
1608740400000|2020-12-23 16:20:00|86465.2|86440.2|86380.2|86355.2|86479.3|86454.3|86365.8|86336.1|1448
1608740700000|2020-12-23 16:25:00|86379.7|86354.7|86422.9|86372.9|86453.4|86407.7|86360.4|86316.4|1763
1608741000000|2020-12-23 16:30:00|86424.2|86374.2|86356.2|86331.2|86445|86395|86356.2|86331.2|2033
1608741300000|2020-12-23 16:35:00|86358.3|86333.3|86463.3|86413.3|86947|86674.4|86339.8|86314.8|2008
1608741600000|2020-12-23 16:40:00|86462.8|86412.8|86367.3|86342.3|86478.5|86438.3|86358|86315|1692
1608741900000|2020-12-23 16:45:00|86366|86341|86363.1|86338.1|86375.2|86350.2|86346.2|86317.7|1306
1608742200000|2020-12-23 16:50:00|86363.3|86338.3|86323.2|86298.2|86370.2|86345.2|86321.1|86296.1|975
1608742500000|2020-12-23 16:55:00|86323.1|86298.1|86349.7|86324.7|86362.5|86337.5|86316.7|86281.6|1084
1608742800000|2020-12-23 17:00:00|86348.2|86323.2|86335.2|86310.2|86372.8|86336.9|86324.9|86292.7|1195
1608743100000|2020-12-23 17:05:00|86335.1|86310.1|86379.2|86329.2|86404|86364.3|86329.9|86302.6|1143
1608743400000|2020-12-23 17:10:00|86376.7|86326.7|86368.8|86318.8|86386.8|86336.8|86360.8|86310.8|1177
1608743700000|2020-12-23 17:15:00|86368.7|86318.7|86378.4|86328.4|86396|86346|86366.7|86316.7|997
1608744000000|2020-12-23 17:20:00|86378.6|86328.6|86376.7|86326.7|86425.2|86375.2|86364.7|86314.7|946
1608744300000|2020-12-23 17:25:00|86376.9|86326.9|86400.3|86350.3|86408.1|86374.1|86356.8|86320.2|1119
1608744600000|2020-12-23 17:30:00|86400.7|86350.7|86443.2|86418.2|86467.5|86441.9|86386.4|86348.4|1293
1608744900000|2020-12-23 17:35:00|86443|86418|86478.1|86453.1|86478.4|86453.4|86441.9|86416.9|995
1608745200000|2020-12-23 17:40:00|86477.4|86452.4|86458.3|86433.3|86487|86462|86453.9|86428.9|1029
1608745500000|2020-12-23 17:45:00|86458.2|86433.2|86486|86461|86491.4|86466.4|86432.7|86407.7|1073
1608745800000|2020-12-23 17:50:00|86485.9|86460.9|86499.7|86474.7|86515.9|86490.9|86474.4|86449.4|1090
1608746100000|2020-12-23 17:55:00|86499.9|86474.9|86475.8|86450.8|86501.6|86476.6|86471|86446|1156
1608746400000|2020-12-23 18:00:00|86474.6|86449.6|86471.7|86446.7|86482.8|86457.8|86463.1|86438.1|1001
1608746700000|2020-12-23 18:05:00|86472.3|86447.3|86480|86455|86484.3|86459.3|86457.8|86432.8|1077
1608747000000|2020-12-23 18:10:00|86480.2|86455.2|86487.9|86462.9|86504.6|86479.6|86480.1|86455.1|903
1608747300000|2020-12-23 18:15:00|86488.2|86463.2|86486|86461|86497|86472|86482.9|86457.9|782
1608747600000|2020-12-23 18:20:00|86486.1|86461.1|86477.3|86452.3|86486.2|86461.2|86465.5|86440.5|593
1608747900000|2020-12-23 18:25:00|86477.7|86452.7|86470.5|86445.5|86499.5|86474.5|86467.9|86442.9|866
1608748200000|2020-12-23 18:30:00|86470.9|86445.9|86495.1|86470.1|86501.2|86476.2|86470.6|86445.6|808
1608748500000|2020-12-23 18:35:00|86495|86470|86492.8|86467.8|86500.6|86475.6|86484.5|86459.5|638
1608748800000|2020-12-23 18:40:00|86492.3|86467.3|86491.6|86466.6|86498.8|86473.8|86479.5|86454.5|825
1608749100000|2020-12-23 18:45:00|86491.4|86466.4|86490.6|86465.6|86499.7|86474.7|86470.1|86445.1|870
1608749400000|2020-12-23 18:50:00|86491.7|86466.7|86489.5|86464.5|86500.7|86475.7|86487.6|86462.6|623
1608749700000|2020-12-23 18:55:00|86489.2|86464.2|86501.6|86476.6|86505|86480|86479.5|86454.5|740
1608750000000|2020-12-23 19:00:00|86501.2|86476.2|86492.3|86467.3|86510.2|86479.1|86477.8|86438.7|1201
1608750300000|2020-12-23 19:05:00|86490.7|86465.7|86494.5|86469.5|86508.9|86469.7|86482|86442.9|753
1608750600000|2020-12-23 19:10:00|86494.4|86469.4|86509.7|86459.7|86513.1|86475.9|86487.7|86449.5|735
1608750900000|2020-12-23 19:15:00|86509.9|86459.9|86587.2|86537.2|86587.2|86553.2|86497.9|86456.7|1134
1608751200000|2020-12-23 19:20:00|86585|86535|86579.7|86529.7|86606.2|86562.2|86566.2|86528.1|1071
1608751500000|2020-12-23 19:25:00|86580.1|86530.1|86578.7|86528.7|86584.1|86547.4|86566|86520.2|709
1608751800000|2020-12-23 19:30:00|86578.5|86528.5|86560.3|86510.3|86583.3|86533.3|86555|86505|902
1608752100000|2020-12-23 19:35:00|86560|86510|86544.2|86519.2|86565.2|86526.2|86541.8|86500.7|870
1608752400000|2020-12-23 19:40:00|86543.9|86518.9|86524.3|86499.3|86543.9|86518.9|86517.7|86492.7|806
1608752700000|2020-12-23 19:45:00|86523.8|86498.8|86503.9|86478.9|86531.1|86506.1|86503.9|86478.9|1017
1608753000000|2020-12-23 19:50:00|86504|86479|86519.6|86494.6|86524.7|86496.6|86502.8|86469.1|554
1608753300000|2020-12-23 19:55:00|86519.3|86494.3|86569.3|86519.3|86604.8|86554.8|86518.2|86493.2|1199
1608753600000|2020-12-23 20:00:00|86572.1|86522.1|86560.5|86535.5|86583.2|86551.9|86552.8|86514.9|1201
1608753900000|2020-12-23 20:05:00|86560.6|86535.6|86610.2|86585.2|86611|86586|86560.5|86535.5|833
1608754200000|2020-12-23 20:10:00|86610.3|86585.3|86579|86529|86616.7|86591.7|86559|86512.1|981
1608754500000|2020-12-23 20:15:00|86579.5|86529.5|86589.8|86539.8|86591.2|86541.2|86577.1|86527.1|697
1608754800000|2020-12-23 20:20:00|86590.3|86540.3|86579.8|86529.8|86591.1|86541.1|86575.4|86525.4|590
1608755100000|2020-12-23 20:25:00|86581.1|86531.1|86561.8|86536.8|86582|86542.3|86555|86518.6|758
1608755400000|2020-12-23 20:30:00|86558.7|86533.7|86551.5|86526.5|86574.3|86538.6|86549.2|86522.7|578
1608755700000|2020-12-23 20:35:00|86551.9|86526.9|86529.8|86504.8|86566.9|86533.1|86527.1|86502.1|661
1608756000000|2020-12-23 20:40:00|86529.5|86504.5|86485.9|86435.9|86536|86511|86483|86433|995
1608756300000|2020-12-23 20:45:00|86485.7|86435.7|86438.6|86388.6|86495.6|86445.6|86431.4|86381.4|1100
1608756600000|2020-12-23 20:50:00|86438.5|86388.5|86462.5|86412.5|86517.2|86435.7|86424.4|86348.2|1432
1608756900000|2020-12-23 20:55:00|86462.3|86412.3|86387.3|86337.3|86462.3|86412.3|86375.4|86325.4|1717
1608757200000|2020-12-23 21:00:00|86392.8|86342.8|86420.1|86370.1|86440.2|86390.2|86389.5|86339.5|1632
1608757500000|2020-12-23 21:05:00|86422.9|86372.9|86421.2|86371.2|86435.5|86385.5|86396.6|86346.6|1286
1608757800000|2020-12-23 21:10:00|86421.8|86371.8|86432.7|86382.7|86439.1|86389.1|86409.6|86359.6|1154
1608758100000|2020-12-23 21:15:00|86432.4|86382.4|86422.8|86372.8|86433.6|86383.6|86417.3|86367.3|894
1608758400000|2020-12-23 21:20:00|86422.2|86372.2|86421.9|86371.9|86439.4|86389.4|86408|86358|1120
1608758700000|2020-12-23 21:25:00|86421.5|86371.5|86436.2|86386.2|86442.8|86392.8|86405.9|86355.9|1204
1608759000000|2020-12-23 21:30:00|86437.4|86387.4|86450.4|86400.4|86463.4|86413.4|86425.8|86375.8|1187
1608759300000|2020-12-23 21:35:00|86450|86400|86477.7|86427.7|86485.4|86435.4|86448.7|86398.7|1241
1608759600000|2020-12-23 21:40:00|86476.9|86426.9|86472.1|86422.1|86489.7|86439.7|86461.5|86411.5|1341
1608759900000|2020-12-23 21:45:00|86471.7|86421.7|86491.6|86441.6|86542.4|86448.8|86464.9|86373.1|1549
1608760200000|2020-12-23 21:50:00|86485.4|86435.4|86509|86459|86514.6|86464.6|86485.4|86435.4|1347
1608760500000|2020-12-23 21:55:00|86508.1|86458.1|86464.2|86414.2|86541.4|86458.1|86459.9|86366.6|736
1608760800000|2020-12-23 22:00:00|86498|86372.5|86563.5|86349.3|86563.5|86372.5|86496.4|86349.3|96
1608761100000|2020-12-23 22:05:00|86601.9|86329.4|86517.9|86364.2|86637.9|86413.1|86463.1|86265|301
1608761400000|2020-12-23 22:10:00|86521.4|86363.5|86526.4|86376|86566.9|86426.5|86475.4|86343.6|231
1608761700000|2020-12-23 22:15:00|86526.3|86428|86508.6|86363.2|86573.5|86430.1|86465.9|86333.2|271
1608762000000|2020-12-23 22:20:00|86506.1|86365.4|86509.2|86357.1|86529.6|86412|86459.8|86341.8|265
1608762300000|2020-12-23 22:25:00|86517.5|86348.8|86501.1|86369.7|86575.6|86412.1|86442.4|86301.3|224
1608762600000|2020-12-23 22:30:00|86507.1|86365.8|86456.9|86406.9|86524.3|86415.4|86453.2|86342.6|275
1608762900000|2020-12-23 22:35:00|86457.3|86407.3|86534.5|86375.4|86551.5|86421.7|86453.4|86356.1|283
1608763200000|2020-12-23 22:40:00|86531.7|86375.3|86496.7|86365.9|86534.7|86434.7|86455.4|86356.6|267
1608763500000|2020-12-23 22:45:00|86496.3|86365.8|86510.7|86366.2|86537.5|86417.8|86454.4|86344.9|243
1608763800000|2020-12-23 22:50:00|86503.3|86373.4|86425.9|86375.9|86537.4|86421.3|86423.7|86351.7|376
1608764100000|2020-12-23 22:55:00|86434.9|86384.9|86427.3|86377.3|86508.1|86395.9|86416.8|86354.7|314
1608764400000|2020-12-23 23:00:00|86418.5|86368.5|86462|86412|86487.3|86430.5|86418.5|86355.2|1079
1608764700000|2020-12-23 23:05:00|86461.6|86411.6|86467.7|86417.7|86482.1|86432.1|86459.3|86409.3|811
1608765000000|2020-12-23 23:10:00|86466.6|86416.6|86463.9|86413.9|86482.4|86432.4|86441.9|86391.9|1111
1608765300000|2020-12-23 23:15:00|86466.2|86416.2|86479.4|86429.4|86486.1|86436.1|86450.2|86400.2|1166
1608765600000|2020-12-23 23:20:00|86477.1|86427.1|86474.4|86424.4|86479.1|86429.1|86447.9|86397.9|1365
1608765900000|2020-12-23 23:25:00|86476|86426|86487.1|86437.1|86487.1|86440.6|86462.9|86413.9|1106
1608766200000|2020-12-23 23:30:00|86486.2|86436.2|86503.4|86453.4|86508.3|86458.3|86468.9|86418.9|912
1608766500000|2020-12-23 23:35:00|86500.2|86450.2|86482.5|86457.5|86507.6|86469.9|86474.2|86433.6|654
1608766800000|2020-12-23 23:40:00|86483.2|86458.2|86490.2|86440.2|86498|86461.3|86472.2|86427.9|740
1608767100000|2020-12-23 23:45:00|86491.1|86441.1|86446.9|86396.9|86542.6|86449.9|86408.1|86354.6|978
1608767400000|2020-12-23 23:50:00|86445.4|86395.4|86427.9|86377.9|86478.8|86400.3|86424|86332.6|866
1608767700000|2020-12-23 23:55:00|86427.5|86377.5|86408.2|86358.2|86467.5|86385.2|86395.2|86300.6|938
1608768000000|2020-12-24 00:00:00|86406.5|86356.5|86398.5|86270.8|86456.7|86367.7|86344|86251.9|1540
1608768300000|2020-12-24 00:05:00|86358.9|86308.9|86316.8|86266.8|86401.2|86308.9|86310.5|86218|1184
1608768600000|2020-12-24 00:10:00|86316.7|86266.7|86325.5|86275.5|86376.6|86284|86302.6|86223.1|1072
1608768900000|2020-12-24 00:15:00|86321|86271|86364.7|86314.7|86406.8|86314.9|86312.9|86238.2|1214
1608769200000|2020-12-24 00:20:00|86406.4|86273.4|86361.8|86311.8|86412.8|86328.8|86333.2|86245.4|1680
1608769500000|2020-12-24 00:25:00|86362.5|86312.5|86340.8|86290.8|86410.3|86325.6|86327.6|86254.5|2246
1608769800000|2020-12-24 00:30:00|86341.7|86291.7|86319.4|86269.4|86396.7|86302.8|86318.3|86237.4|1733
1608770100000|2020-12-24 00:35:00|86318.6|86268.6|86353.4|86303.4|86407.1|86325.1|86316.6|86238.6|1270
1608770400000|2020-12-24 00:40:00|86354.6|86304.6|86325.4|86275.4|86410.9|86323.1|86295.7|86227|1262
1608770700000|2020-12-24 00:45:00|86325.1|86275.1|86325.5|86275.5|86337.7|86287.7|86316.3|86266.3|873
1608771000000|2020-12-24 00:50:00|86325.4|86275.4|86310.3|86260.3|86342.4|86292.4|86305|86255|1177
1608771300000|2020-12-24 00:55:00|86310.5|86260.5|86294.6|86244.6|86311.2|86261.2|86284.5|86234.5|1171
1608771600000|2020-12-24 01:00:00|86295.1|86245.1|86196.9|86146.9|86299.4|86249.4|86161.9|86085.6|1192
1608771900000|2020-12-24 01:05:00|86197.2|86147.2|86234.3|86087.8|86350.8|86258.2|86185.8|86085.8|1435
1608772200000|2020-12-24 01:10:00|86234.5|86087.4|86216.4|86166.4|86241|86181.1|86156.7|86065.2|1531
1608772500000|2020-12-24 01:15:00|86213.1|86163.1|86214.2|86164.2|86228.8|86177.9|86182.4|86099.2|1334
1608772800000|2020-12-24 01:20:00|86215.2|86165.2|86158.7|86108.7|86221.1|86171.1|86148.7|86059.5|1994
1608773100000|2020-12-24 01:25:00|86160|86110|86176.3|86126.3|86187.5|86137.5|86153.5|86103.5|1512
1608773400000|2020-12-24 01:30:00|86175.6|86125.6|86246.1|86196.1|86280.4|86201.6|86169.9|86119.1|1943
1608773700000|2020-12-24 01:35:00|86240.4|86190.4|86192.6|86142.6|86264.4|86197.6|86183.3|86117.8|1577
1608774000000|2020-12-24 01:40:00|86193|86143|86178.4|86128.4|86224.7|86158|86169.9|86082.6|1427
1608774300000|2020-12-24 01:45:00|86179.7|86129.7|86162.8|86112.8|86213.1|86138.1|86157.8|86077.5|1472
1608774600000|2020-12-24 01:50:00|86163.7|86113.7|86140.6|86090.6|86174.8|86113.9|86114|86030|1469
1608774900000|2020-12-24 01:55:00|86140.9|86090.9|86186.8|86136.8|86226.2|86138.9|86138.5|86066.5|1741
1608775200000|2020-12-24 02:00:00|86188.2|86138.2|86217.4|86080.9|86240.3|86152.7|86158.6|86071.8|2210
1608775500000|2020-12-24 02:05:00|86214.6|86085.7|86164.8|86114.8|86234|86143.3|86155.7|86056.3|2226
1608775800000|2020-12-24 02:10:00|86165.2|86115.2|86203.2|86074.9|86209.3|86126.8|86154|86058.1|2197
1608776100000|2020-12-24 02:15:00|86203.5|86074.8|86152.8|86102.8|86207.8|86126.2|86144.9|86071.4|2042
1608776400000|2020-12-24 02:20:00|86151.3|86101.3|86144.5|86094.5|86154.8|86104.8|86138.5|86088.5|1520
1608776700000|2020-12-24 02:25:00|86145.5|86095.5|86138.3|86088.3|86157.7|86107.7|86133.8|86083.8|1201
1608777000000|2020-12-24 02:30:00|86137.9|86087.9|86129.2|86079.2|86140.8|86090.8|86124.5|86074.5|1231
1608777300000|2020-12-24 02:35:00|86129.9|86079.9|86123|86073|86137.8|86087.8|86120.7|86070.7|1113
1608777600000|2020-12-24 02:40:00|86123.9|86073.9|86123.3|86073.3|86148.8|86098.8|86112.2|86062.2|1061
1608777900000|2020-12-24 02:45:00|86126.4|86076.4|86115.5|86065.5|86138.9|86088.9|86113.3|86063.3|1069
1608778200000|2020-12-24 02:50:00|86115.2|86065.2|86131.3|86081.3|86136.8|86086.8|86114.1|86064.1|1284
1608778500000|2020-12-24 02:55:00|86131.4|86081.4|86140.1|86090.1|86144.8|86094.8|86122.9|86072.9|1122
1608778800000|2020-12-24 03:00:00|86140.9|86090.9|86127.4|86077.4|86142.9|86092.9|86120.6|86070.6|1212
1608779100000|2020-12-24 03:05:00|86127.3|86077.3|86134.9|86084.9|86137.6|86087.6|86118.4|86068.4|1280
1608779400000|2020-12-24 03:10:00|86135|86085|86138|86088|86145.6|86095.6|86122.7|86072.7|1153
1608779700000|2020-12-24 03:15:00|86138.3|86088.3|86131.6|86081.6|86140.7|86090.7|86120.2|86070.2|1172
1608780000000|2020-12-24 03:20:00|86136.1|86086.1|86123.3|86073.3|86144.5|86094.5|86120.4|86070.4|1219
1608780300000|2020-12-24 03:25:00|86122.6|86072.6|86134.7|86084.7|86144.6|86094.6|86119.6|86069.6|1289
1608780600000|2020-12-24 03:30:00|86133.8|86083.8|86176.8|86126.8|86177.1|86127.1|86131.8|86081.8|1524
1608780900000|2020-12-24 03:35:00|86176.2|86126.2|86182.8|86132.8|86225.1|86175.1|86168.7|86118.7|1719
1608781200000|2020-12-24 03:40:00|86182.4|86132.4|86175.3|86125.3|86214.6|86139.2|86157.7|86082.9|1324
1608781500000|2020-12-24 03:45:00|86176.2|86126.2|86180.7|86130.7|86195.1|86145.1|86174.5|86124.5|1115
1608781800000|2020-12-24 03:50:00|86180.8|86130.8|86183.4|86133.4|86191.5|86141.5|86175.6|86125.6|1073
1608782100000|2020-12-24 03:55:00|86183.6|86133.6|86140.5|86090.5|86186|86136|86140|86090|1428
1608782400000|2020-12-24 04:00:00|86140.4|86090.4|86167|86117|86175.8|86125.8|86140.4|86090.4|1282
1608782700000|2020-12-24 04:05:00|86169.7|86119.7|86186.7|86136.7|86195.7|86145.7|86164.1|86114.1|1322
1608783000000|2020-12-24 04:10:00|86186.3|86136.3|86189.4|86139.4|86198.2|86148.2|86177|86127|1279
1608783300000|2020-12-24 04:15:00|86189.1|86139.1|86194.7|86144.7|86204.8|86154.8|86179.4|86129.4|1209
1608783600000|2020-12-24 04:20:00|86193.2|86143.2|86193.9|86143.9|86206.3|86156.3|86177.3|86127.3|1409
1608783900000|2020-12-24 04:25:00|86193.5|86143.5|86188.4|86138.4|86201.4|86151.4|86175.6|86125.6|1363
1608784200000|2020-12-24 04:30:00|86185.9|86135.9|86177.5|86127.5|86194.9|86144.9|86173.1|86123.1|1268
1608784500000|2020-12-24 04:35:00|86178.1|86128.1|86182.7|86132.7|86183.9|86133.9|86165.2|86115.2|1159
1608784800000|2020-12-24 04:40:00|86183.4|86133.4|86194.8|86144.8|86210.7|86160.7|86179.9|86129.9|1077
1608785100000|2020-12-24 04:45:00|86194.9|86144.9|86194.4|86144.4|86201.5|86151.5|86187.6|86137.6|1173
1608785400000|2020-12-24 04:50:00|86194.5|86144.5|86190.2|86140.2|86200.4|86150.4|86185.7|86135.7|1251
1608785700000|2020-12-24 04:55:00|86189.6|86139.6|86199.9|86149.9|86203.8|86153.8|86180.3|86130.3|992
1608786000000|2020-12-24 05:00:00|86199|86149|86196.7|86146.7|86253.3|86183.3|86189.3|86121.1|1069
1608786300000|2020-12-24 05:05:00|86196.5|86146.5|86197.6|86147.6|86213.1|86163.1|86191.9|86141.9|1052
1608786600000|2020-12-24 05:10:00|86197.7|86147.7|86219.2|86169.2|86285|86201.6|86194.4|86140.3|1218
1608786900000|2020-12-24 05:15:00|86219.6|86169.6|86187.2|86137.2|86221.6|86171.6|86186.9|86136.9|921
1608787200000|2020-12-24 05:20:00|86186.2|86136.2|86184|86134|86201|86151|86165.5|86115.5|1004
1608787500000|2020-12-24 05:25:00|86184.1|86134.1|86189.7|86139.7|86200.2|86150.2|86171.3|86121.3|1025
1608787800000|2020-12-24 05:30:00|86189.9|86139.9|86205.2|86155.2|86212.5|86162.5|86189|86139|1333
1608788100000|2020-12-24 05:35:00|86205|86155|86207.4|86157.4|86227.4|86177.4|86196.1|86146.1|1079
1608788400000|2020-12-24 05:40:00|86203.9|86153.9|86210|86160|86214.5|86164.5|86190.9|86140.9|1142
1608788700000|2020-12-24 05:45:00|86210.1|86160.1|86209|86159|86215.9|86165.9|86178.3|86128.3|1154
1608789000000|2020-12-24 05:50:00|86209.2|86159.2|86177.4|86127.4|86221.5|86171.5|86174.6|86124.6|1096
1608789300000|2020-12-24 05:55:00|86178.6|86128.6|86192.2|86142.2|86216.3|86166.3|86176.4|86126.4|1280
1608789600000|2020-12-24 06:00:00|86192.1|86142.1|86184.3|86134.3|86201.8|86151.8|86174.6|86124.6|1330
1608789900000|2020-12-24 06:05:00|86186.6|86136.6|86182.2|86132.2|86200.1|86150.1|86175.6|86125.6|1368
1608790200000|2020-12-24 06:10:00|86183.1|86133.1|86197.2|86147.2|86202.7|86152.7|86175|86125|1267
1608790500000|2020-12-24 06:15:00|86197.5|86147.5|86189.5|86139.5|86199.3|86149.3|86167.4|86117.4|1206
1608790800000|2020-12-24 06:20:00|86189.2|86139.2|86186.3|86136.3|86200.4|86150.4|86165.7|86115.7|1064
1608791100000|2020-12-24 06:25:00|86187.2|86137.2|86174.7|86124.7|86188.8|86138.8|86156.6|86106.6|955
1608791400000|2020-12-24 06:30:00|86174.9|86124.9|86174.4|86124.4|86190.3|86140.3|86140.2|86090.2|1030
1608791700000|2020-12-24 06:35:00|86175.9|86125.9|86175.5|86125.5|86181.5|86141.9|86156.8|86114.5|541
1608792000000|2020-12-24 06:40:00|86175.2|86125.2|86161.4|86111.4|86183.2|86141.7|86151.3|86101.3|636
1608792300000|2020-12-24 06:45:00|86162.2|86112.2|86169.5|86119.5|86178|86128|86145.9|86095.9|1024
1608792600000|2020-12-24 06:50:00|86168.3|86118.3|86159|86109|86170.5|86120.5|86148.2|86098.2|1123
1608792900000|2020-12-24 06:55:00|86159.1|86109.1|86159.1|86109.1|86173.7|86130.9|86145.1|86095.1|1108
1608793200000|2020-12-24 07:00:00|86158.7|86108.7|86180.4|86130.4|86192.4|86149|86152.2|86105.7|1046
1608793500000|2020-12-24 07:05:00|86180.6|86130.6|86187.3|86162.3|86198.9|86173.9|86163.5|86130.6|767
1608793800000|2020-12-24 07:10:00|86187.7|86162.7|86178.2|86153.2|86190|86165|86164.2|86139.2|648
1608794100000|2020-12-24 07:15:00|86178.5|86153.5|86171.2|86146.2|86183.3|86158.3|86160.3|86135.3|788
1608794400000|2020-12-24 07:20:00|86171|86146|86177.3|86152.3|86181.3|86156.3|86155.8|86130.8|867
1608794700000|2020-12-24 07:25:00|86176.3|86151.3|86180.6|86155.6|86187.2|86162.2|86156.2|86131.2|1003
1608795000000|2020-12-24 07:30:00|86181.9|86156.9|86151.3|86126.3|86181.9|86156.9|86148.5|86122|934
1608795300000|2020-12-24 07:35:00|86153.6|86128.6|86159.2|86134.2|86176.2|86151.2|86144.8|86113.7|802
1608795600000|2020-12-24 07:40:00|86159.8|86134.8|86163.5|86138.5|86185.1|86152.7|86149.9|86124.9|734
1608795900000|2020-12-24 07:45:00|86163.7|86138.7|86182.4|86157.4|86193.8|86163.5|86162.2|86131.8|981
1608796200000|2020-12-24 07:50:00|86182.5|86157.5|86138.9|86113.9|86188.4|86163.4|86133.1|86091.4|1035
1608796500000|2020-12-24 07:55:00|86138.8|86113.8|86170.2|86145.2|86191.9|86153.5|86134.2|86099.6|1119
1608796800000|2020-12-24 08:00:00|86170.4|86145.4|86181.6|86156.6|86198.8|86161.4|86150.1|86113.2|1323
1608797100000|2020-12-24 08:05:00|86181.4|86156.4|86141.8|86116.8|86187.2|86159.7|86112|86072.9|1228
1608797400000|2020-12-24 08:10:00|86141|86116|86076.3|86051.3|86141.5|86116.5|86068.8|86043.8|1078
1608797700000|2020-12-24 08:15:00|86076.6|86051.6|86022.9|85997.9|86081.6|86056.6|86017.7|85992.7|1151
1608798000000|2020-12-24 08:20:00|86023.8|85998.8|86034.9|86009.9|86043.7|86018.7|86015.4|85990.4|988
1608798300000|2020-12-24 08:25:00|86035.2|86010.2|86061.6|86036.6|86075.3|86050.3|86033.1|86008.1|835
1608798600000|2020-12-24 08:30:00|86061.5|86036.5|86074.5|86049.5|86085.7|86059.1|86053.8|86028.8|986
1608798900000|2020-12-24 08:35:00|86073.8|86048.8|86146.9|86121.9|86151.5|86126.5|86058.6|86033.6|1405
1608799200000|2020-12-24 08:40:00|86146.8|86121.8|86203.1|86178.1|86239.5|86203.2|86142.1|86117.1|1651
1608799500000|2020-12-24 08:45:00|86200.4|86175.4|86153|86128|86207.3|86181.4|86124.6|86083.1|1544
1608799800000|2020-12-24 08:50:00|86155.7|86130.7|86198|86148|86205.2|86161.9|86146.4|86099.1|1433
1608800100000|2020-12-24 08:55:00|86199.9|86149.9|86196.7|86171.7|86199.9|86173.3|86149.9|86112|1494
1608800400000|2020-12-24 09:00:00|86195.5|86170.5|86188.5|86163.5|86217.2|86192.2|86182.3|86157.3|1604
1608800700000|2020-12-24 09:05:00|86191.1|86166.1|86210.7|86185.7|86224|86199|86176.2|86151.2|1150
1608801000000|2020-12-24 09:10:00|86210.1|86185.1|86254.8|86229.8|86258.8|86233.8|86198.9|86173.9|1635
1608801300000|2020-12-24 09:15:00|86254.3|86229.3|86253.5|86228.5|86285.1|86260.1|86244.3|86214.1|1580
1608801600000|2020-12-24 09:20:00|86253.8|86228.8|86293.6|86243.6|86313|86270.3|86238.4|86213.4|1376
1608801900000|2020-12-24 09:25:00|86293.7|86243.7|86272.7|86222.7|86295.7|86256.1|86253.5|86211.7|1229
1608802200000|2020-12-24 09:30:00|86275.2|86225.2|86315.2|86290.2|86351.2|86324|86255.7|86220.1|1007
1608802500000|2020-12-24 09:35:00|86315.1|86290.1|86297.3|86272.3|86334.4|86298.6|86290.3|86249.2|1024
1608802800000|2020-12-24 09:40:00|86297.1|86272.1|86391.9|86366.9|86417.6|86379.3|86292.4|86267.4|1180
1608803100000|2020-12-24 09:45:00|86391.8|86366.8|86398.2|86373.2|86431.2|86406.2|86358.9|86322.2|1347
1608803400000|2020-12-24 09:50:00|86398.3|86373.3|86375.7|86350.7|86409.6|86384.6|86373|86338.8|1200
1608803700000|2020-12-24 09:55:00|86376.8|86351.8|86370.2|86345.2|86429.4|86392.7|86359.6|86326.1|1334
1608804000000|2020-12-24 10:00:00|86370.8|86345.8|86377.8|86352.8|86400.5|86360.8|86364.4|86330.7|1063
1608804300000|2020-12-24 10:05:00|86377.3|86352.3|86366.6|86341.6|86408.3|86370|86362.2|86317.9|985
1608804600000|2020-12-24 10:10:00|86366.5|86341.5|86376.6|86351.6|86406.4|86373.4|86365.1|86337.5|910
1608804900000|2020-12-24 10:15:00|86376.5|86351.5|86369.7|86344.7|86398.8|86363.1|86366.8|86331.3|1022
1608805200000|2020-12-24 10:20:00|86369.1|86344.1|86390.1|86365.1|86402.5|86374.5|86366.9|86341.9|763
1608805500000|2020-12-24 10:25:00|86389.8|86364.8|86392.2|86367.2|86402|86377|86385.3|86351.9|794
1608805800000|2020-12-24 10:30:00|86393.5|86368.5|86340|86290|86395.8|86370.8|86332.7|86290|1042
1608806100000|2020-12-24 10:35:00|86340.7|86290.7|86342|86317|86376.1|86335.2|86324.1|86284.6|1113
1608806400000|2020-12-24 10:40:00|86342.2|86317.2|86319.2|86294.2|86354.8|86328.5|86303.6|86267.7|1033
1608806700000|2020-12-24 10:45:00|86319.1|86294.1|86267.1|86242.1|86362.1|86325|86253.1|86208.8|1020
1608807000000|2020-12-24 10:50:00|86266.8|86241.8|86261.3|86236.3|86276.5|86245.6|86246.3|86210.3|855
1608807300000|2020-12-24 10:55:00|86261.6|86236.6|86321|86271|86324|86275.8|86254.1|86220.2|1136
1608807600000|2020-12-24 11:00:00|86321.6|86271.6|86349.5|86299.5|86352.5|86302.5|86262.5|86227.5|1154
1608807900000|2020-12-24 11:05:00|86350|86300|86338.7|86313.7|86391.2|86352.7|86337.1|86299.1|907
1608808200000|2020-12-24 11:10:00|86338.8|86313.8|86317.1|86292.1|86344|86319|86314.9|86289.9|773
1608808500000|2020-12-24 11:15:00|86317.4|86292.4|86297.2|86272.2|86317.8|86292.8|86261|86224.1|829
1608808800000|2020-12-24 11:20:00|86298.1|86273.1|86378.3|86328.3|86383.8|86349.8|86292.3|86267.3|1002
1608809100000|2020-12-24 11:25:00|86378.5|86328.5|86358.4|86333.4|86378.5|86342|86354.5|86317.2|733
1608809400000|2020-12-24 11:30:00|86358.7|86333.7|86334.9|86284.9|86379|86354|86314.8|86280.3|954
1608809700000|2020-12-24 11:35:00|86334.5|86284.5|86292.3|86267.3|86335.4|86298.4|86281.6|86245.4|882
1608810000000|2020-12-24 11:40:00|86292.5|86267.5|86290.4|86265.4|86313.7|86279.9|86277.5|86249.7|864
1608810300000|2020-12-24 11:45:00|86290.6|86265.6|86272.4|86222.4|86304.7|86269.8|86241.9|86191.9|1037
1608810600000|2020-12-24 11:50:00|86272.5|86222.5|86226.2|86201.2|86273.4|86239.5|86225.6|86192.5|870
1608810900000|2020-12-24 11:55:00|86226.8|86201.8|86215.1|86190.1|86238.8|86213.8|86206.7|86178.1|987
1608811200000|2020-12-24 12:00:00|86214.5|86189.5|86240.4|86215.4|86279.8|86245.9|86212.8|86186.2|1044
1608811500000|2020-12-24 12:05:00|86240.5|86215.5|86276.9|86226.9|86297.4|86256.3|86230.5|86195.7|1094
1608811800000|2020-12-24 12:10:00|86277.3|86227.3|86238.7|86213.7|86295.4|86247|86238.1|86208.3|1196
1608812100000|2020-12-24 12:15:00|86239.3|86214.3|86224.1|86174.1|86271.3|86230.5|86204.3|86166.1|1152
1608812400000|2020-12-24 12:20:00|86224|86174|86196.8|86171.8|86227.7|86185.4|86193.4|86156.3|982
1608812700000|2020-12-24 12:25:00|86196.9|86171.9|86155|86130|86197.6|86172.6|86145.8|86120.8|1137
1608813000000|2020-12-24 12:30:00|86155.5|86130.5|86212.9|86187.9|86213.7|86188.7|86154.7|86129.7|915
1608813300000|2020-12-24 12:35:00|86213.1|86188.1|86238.9|86213.9|86255.2|86219.4|86209.1|86184.1|1110
1608813600000|2020-12-24 12:40:00|86238.8|86213.8|86223.8|86198.8|86255.9|86227.6|86222.8|86195.6|915
1608813900000|2020-12-24 12:45:00|86224|86199|86224|86199|86236.4|86211.4|86201.9|86169.3|1018
1608814200000|2020-12-24 12:50:00|86224.5|86199.5|86204.7|86179.7|86237.2|86212.2|86200.6|86170.6|844
1608814500000|2020-12-24 12:55:00|86204.2|86179.2|86245.3|86220.3|86250.6|86225.6|86202.2|86177.2|1139
1608814800000|2020-12-24 13:00:00|86246|86221|86229.7|86204.7|86263.4|86227.1|86217.9|86178.9|1280
1608815100000|2020-12-24 13:05:00|86228.4|86203.4|86227|86202|86255.6|86208.5|86200.3|86175.3|920
1608815400000|2020-12-24 13:10:00|86225.7|86200.7|86218.1|86193.1|86241.6|86212.9|86210.8|86185.8|650
1608815700000|2020-12-24 13:15:00|86218.5|86193.5|86241.5|86216.5|86256.1|86217.9|86216|86186.3|909
1608816000000|2020-12-24 13:20:00|86241.7|86216.7|86273.5|86248.5|86284|86259|86240.1|86212|932
1608816300000|2020-12-24 13:25:00|86274|86249|86256.4|86231.4|86278.4|86253.4|86252.5|86217.5|769
1608816600000|2020-12-24 13:30:00|86256.3|86231.3|86249.4|86224.4|86264.7|86231.8|86235.4|86193.7|804
1608816900000|2020-12-24 13:35:00|86249.3|86224.3|86224.6|86199.6|86264.6|86230.3|86219.6|86179.9|964
1608817200000|2020-12-24 13:40:00|86224.4|86199.4|86217.8|86192.8|86240.1|86204.9|86207.1|86182.1|847
1608817500000|2020-12-24 13:45:00|86216.7|86191.7|86218.8|86193.8|86241.8|86200.2|86202.6|86168.5|824
1608817800000|2020-12-24 13:50:00|86217.3|86192.3|86191.1|86166.1|86223.9|86198.9|86189.3|86163.5|925
1608818100000|2020-12-24 13:55:00|86192.6|86167.6|86255.8|86230.8|86255.8|86230.8|86187.8|86161.4|921
1608818400000|2020-12-24 14:00:00|86257.3|86232.3|86240.4|86215.4|86276.1|86248.5|86238.1|86213.1|1076
1608818700000|2020-12-24 14:05:00|86241.1|86216.1|86224.2|86199.2|86252.4|86227.4|86216.2|86191.2|1110
1608819000000|2020-12-24 14:10:00|86224.8|86199.8|86333.8|86308.8|86358|86324.4|86222.3|86197.3|1162
1608819300000|2020-12-24 14:15:00|86333.2|86308.2|86365|86340|86383|86349.5|86319.5|86294.3|1348
1608819600000|2020-12-24 14:20:00|86365.5|86340.5|86422.7|86397.7|86475|86440.4|86358.1|86332.8|1487
1608819900000|2020-12-24 14:25:00|86419.1|86394.1|86411.7|86361.7|86441.3|86397.1|86408.7|86358.7|1456
1608820200000|2020-12-24 14:30:00|86412.1|86362.1|86387|86337|86414.4|86364.4|86383|86333|1467
1608820500000|2020-12-24 14:35:00|86386.9|86336.9|86337.3|86287.3|86390.7|86354.1|86271.6|86246.6|1528
1608820800000|2020-12-24 14:40:00|86338.2|86288.2|86274.3|86249.3|86344.1|86304.2|86240.3|86215.3|1270
1608821100000|2020-12-24 14:45:00|86274.1|86249.1|86272.7|86247.7|86280.2|86253|86251.4|86225.7|1132
1608821400000|2020-12-24 14:50:00|86273|86248|86273.6|86248.6|86295.8|86255.3|86226.4|86201.4|1346
1608821700000|2020-12-24 14:55:00|86274.1|86249.1|86279.2|86254.2|86304.6|86279.6|86257.5|86232.5|1404
1608822000000|2020-12-24 15:00:00|86279.5|86254.5|86342.4|86292.4|86351.5|86301.5|86276.9|86251.9|1607
1608822300000|2020-12-24 15:05:00|86342.6|86292.6|86285.3|86235.3|86353.9|86304.7|86255.2|86224.4|1515
1608822600000|2020-12-24 15:10:00|86285|86235|86312.5|86262.5|86319.2|86269.2|86280|86230|1062
1608822900000|2020-12-24 15:15:00|86312.7|86262.7|86278.2|86253.2|86334.8|86284.8|86269.3|86230.1|1305
1608823200000|2020-12-24 15:20:00|86278.6|86253.6|86269.2|86219.2|86296.7|86256.1|86250.3|86218.8|1181
1608823500000|2020-12-24 15:25:00|86269.5|86219.5|86234.6|86209.6|86272.7|86235.2|86224.7|86199.7|831
1608823800000|2020-12-24 15:30:00|86232.5|86207.5|86254.3|86229.3|86256.2|86231.2|86219.5|86194.5|986
1608824100000|2020-12-24 15:35:00|86255.1|86230.1|86304|86279|86305.9|86280.9|86251.6|86226.6|1259
1608824400000|2020-12-24 15:40:00|86304.8|86279.8|86331.9|86281.9|86358.2|86333.2|86290.7|86251|1453
1608824700000|2020-12-24 15:45:00|86332.2|86282.2|86342.4|86292.4|86366.3|86317.1|86316.9|86280.3|1068
1608825000000|2020-12-24 15:50:00|86342.2|86292.2|86340.1|86315.1|86360.8|86320.5|86302.4|86262|1072
1608825300000|2020-12-24 15:55:00|86341.5|86316.5|86312.7|86287.7|86367.8|86324.9|86307.7|86273.3|1115
1608825600000|2020-12-24 16:00:00|86313.7|86288.7|86276.5|86251.5|86324.7|86299.7|86260.1|86235.1|1211
1608825900000|2020-12-24 16:05:00|86276.4|86251.4|86307.1|86257.1|86334.1|86288.8|86272.8|86247.8|889
1608826200000|2020-12-24 16:10:00|86306.6|86256.6|86306.9|86256.9|86337.9|86287.9|86292.7|86244.1|1039
1608826500000|2020-12-24 16:15:00|86307.5|86257.5|86318.9|86268.9|86326|86279.8|86301.6|86253.3|700
1608826800000|2020-12-24 16:20:00|86319.1|86269.1|86306.6|86256.6|86320.2|86270.2|86299.8|86249.8|649
1608827100000|2020-12-24 16:25:00|86306.7|86256.7|86343.5|86293.5|86349.7|86299.7|86292.7|86242.7|1015
1608827400000|2020-12-24 16:30:00|86344.5|86294.5|86332.6|86282.6|86376.7|86326.7|86317.7|86267.7|1368
1608827700000|2020-12-24 16:35:00|86331.7|86281.7|86330.6|86280.6|86345.6|86295.6|86321.3|86271.3|1150
1608828000000|2020-12-24 16:40:00|86331.3|86281.3|86337.7|86287.7|86348.3|86298.3|86323.5|86273.5|1115
1608828300000|2020-12-24 16:45:00|86338.2|86288.2|86336.9|86286.9|86346.1|86296.1|86321|86271|1395
1608828600000|2020-12-24 16:50:00|86336.2|86286.2|86313.4|86263.4|86352.6|86302.6|86303|86253|1006
1608828900000|2020-12-24 16:55:00|86313.7|86263.7|86310.4|86285.4|86324.3|86290.1|86297.5|86255.2|1042
1608829200000|2020-12-24 17:00:00|86310.1|86285.1|86342.3|86292.3|86347.4|86312.4|86301.1|86265.5|731
1608829500000|2020-12-24 17:05:00|86342.1|86292.1|86333.3|86283.3|86345.6|86318.1|86313.4|86273.1|590
1608829800000|2020-12-24 17:10:00|86332.4|86282.4|86335.7|86285.7|86343.8|86305.6|86308.8|86269.3|643
1608830100000|2020-12-24 17:15:00|86321.3|86296.3|86323.2|86273.2|86340.3|86296.4|86306.2|86263.9|524
1608830400000|2020-12-24 17:20:00|86322.3|86272.3|86314|86264|86322.3|86279.1|86302.5|86261|477
1608830700000|2020-12-24 17:25:00|86314.1|86264.1|86301.4|86251.4|86315.8|86265.8|86295|86245|732
1608831000000|2020-12-24 17:30:00|86301.1|86251.1|86298.2|86248.2|86307.1|86257.1|86291.8|86241.8|553
1608831300000|2020-12-24 17:35:00|86298.6|86248.6|86283.8|86258.8|86298.7|86269|86276|86247.1|572
1608831600000|2020-12-24 17:40:00|86284.1|86259.1|86316.8|86266.8|86323.8|86281.5|86279.5|86248.2|595
1608831900000|2020-12-24 17:45:00|86317.5|86267.5|86301.9|86251.9|86327.3|86292.5|86285.1|86247|863
1608832200000|2020-12-24 17:50:00|86298.6|86248.6|86279.9|86254.9|86299.6|86256.2|86263|86230.4|672
1608832500000|2020-12-24 17:55:00|86281|86256|86295.4|86270.4|86302.2|86277.2|86265.4|86233.4|814
1608832800000|2020-12-24 18:00:00|86294.4|86269.4|86288|86263|86304.9|86269.7|86274.9|86249.9|544
1608833100000|2020-12-24 18:05:00|86288.1|86263.1|86305.5|86280.5|86310|86284.5|86285.3|86252.4|486
1608833400000|2020-12-24 18:10:00|86305.8|86280.8|86359.5|86309.5|86363.2|86313.2|86297.2|86272.2|794
1608833700000|2020-12-24 18:15:00|86360.8|86310.8|86445.8|86312.5|86469.8|86350.5|86353.7|86285.8|621
1608834000000|2020-12-24 18:20:00|86459.2|86312.7|86506.2|86325.7|86529.2|86362.4|86388.2|86301.9|776
1608834300000|2020-12-24 18:25:00|86509.3|86324.2|86502|86324.7|86531.9|86356.3|86486.8|86303.2|1125
1608834600000|2020-12-24 18:30:00|86502.1|86322.7|86494.5|86335|86515.6|86349.5|86480.3|86315.2|694
1608834900000|2020-12-24 18:35:00|86494.4|86343.1|86496.9|86335.4|86523.8|86393.1|86439.2|86320.3|495
1608835200000|2020-12-24 18:40:00|86496.5|86335.8|86512.1|86317.4|86522.7|86353|86473.3|86304.4|752
1608835500000|2020-12-24 18:45:00|86509.5|86315.7|86488.4|86308.3|86511.6|86382|86425.3|86296.7|628
1608835800000|2020-12-24 18:50:00|86489.6|86312.3|86460.4|86317.2|86500.1|86374|86415.7|86286.2|557
1608836100000|2020-12-24 18:55:00|86461.9|86325.7|86470.6|86303.4|86495.1|86370.2|86400.1|86291.6|428
1608836400000|2020-12-24 19:00:00|86468.7|86305.4|86467.1|86323.2|86537.1|86375.9|86412.1|86280.5|514
1608836700000|2020-12-24 19:05:00|86464.1|86323|86474.3|86310.4|86519.4|86376|86416.3|86298.2|459
1608837000000|2020-12-24 19:10:00|86472.2|86311.4|86478.6|86301.3|86512.5|86371.3|86414.9|86287|361
1608837300000|2020-12-24 19:15:00|86478.7|86301.4|86506.6|86321.3|86523|86362|86460.3|86295.1|329
1608837600000|2020-12-24 19:20:00|86498|86321.7|86521.8|86334.2|86549.8|86451|86381|86293.6|437
1608837900000|2020-12-24 19:25:00|86518.8|86333.6|86448.8|86288.3|86540|86365.8|86350.2|86232.1|587
1608838200000|2020-12-24 19:30:00|86455.5|86290.6|86434.1|86289|86456.1|86345.9|86395.9|86269|397
1608838500000|2020-12-24 19:35:00|86430.7|86287.2|86426|86295.4|86479|86316|86419.7|86282.4|519
1608838800000|2020-12-24 19:40:00|86426.4|86295.8|86435.9|86282.3|86479|86346.3|86390.9|86278.2|335
1608839100000|2020-12-24 19:45:00|86434.5|86290.7|86455.4|86308.7|86468.6|86348|86398|86276.4|382
1608839400000|2020-12-24 19:50:00|86455.6|86299.1|86464.9|86263.9|86482.4|86366|86390.4|86251|583
1608839700000|2020-12-24 19:55:00|86466.4|86265.2|86437|86257|86487.4|86311.6|86435.7|86239|650
1608840000000|2020-12-24 20:00:00|86441.9|86252.1|86445.5|86258.5|86488.1|86277.4|86434.5|86239.6|572
1608840300000|2020-12-24 20:05:00|86444.7|86256.9|86480.1|86265.1|86545|86278.2|86440.1|86221.6|289
1608840600000|2020-12-24 20:10:00|86474.3|86261.5|86360|86310|86577.8|86398.3|86360|86205.5|129
1608840900000|2020-12-24 20:15:00|86362.3|86312.3|86416.2|86366.2|86435.7|86385.7|86360|86310|161
1608841200000|2020-12-24 20:20:00|86415.5|86365.5|86370.3|86320.3|86439.8|86389.8|86355.5|86305.5|224
1608841500000|2020-12-24 20:25:00|86384.6|86334.6|86429.7|86379.7|86443.5|86393.5|86356|86306|301
1608841800000|2020-12-24 20:30:00|86383.6|86333.6|86388|86338|86518.6|86386.5|86373.5|86166.2|268
1608842100000|2020-12-24 20:35:00|86387.7|86337.7|86391.2|86341.2|86520.6|86361.9|86371|86173.4|277
1608842400000|2020-12-24 20:40:00|86392.1|86342.1|86864.1|86301.1|86864.1|86344.5|86382.7|86161.7|131
1608842700000|2020-12-24 20:45:00|86908.9|86345.9|86766|86203|86908.9|86345.9|86765.1|86202.1|8
1608843000000|2020-12-24 20:50:00|86846.2|86283.2|86831.6|86283.3|86857.2|86323|86817|86259.4|229
1608843300000|2020-12-24 20:55:00|86833.3|86285|86838|86291.9|86876.6|86313.6|86753.1|86190.1|277
1608843600000|2020-12-24 21:00:00|86837.9|86293.5|86837.5|86274.5|86854.7|86388.7|86745.2|86247.6|331
1608843900000|2020-12-24 21:05:00|86836.4|86273.4|86846.5|86283.5|86881.3|86318.3|86718.5|86155.5|212
1608844200000|2020-12-24 21:10:00|86846.4|86283.4|86912.9|86349.9|86967.6|86404.6|86755.6|86192.6|310
1608844500000|2020-12-24 21:15:00|86887.7|86324.7|86844.1|86281.1|86934.7|86371.7|86787.8|86224.8|253
1608844800000|2020-12-24 21:20:00|86844|86281|86893.4|86330.4|86936|86373|86757.1|86194.1|284
1608845100000|2020-12-24 21:25:00|86890.9|86327.9|86842.4|86279.4|86890.9|86327.9|86800.4|86237.4|504
1608845400000|2020-12-24 21:30:00|86842.5|86279.5|86842.1|86279.1|86856.9|86293.9|86829.4|86266.4|281
1608845700000|2020-12-24 21:35:00|86829.4|86266.4|86820.1|86257.1|86855|86292|86808.7|86245.7|171
1608846000000|2020-12-24 21:40:00|86845.9|86282.9|86839.3|86276.3|86849.7|86286.7|86815.1|86252.1|166
1608846300000|2020-12-24 21:45:00|86838.3|86275.3|86766.2|86203.2|86842.5|86279.5|86766.2|86203.2|38
1609102800000|2020-12-27 21:00:00|86821.9|86233.9|86821.9|86233.9|86821.9|86233.9|86821.9|86233.9|1
1609105800000|2020-12-27 21:50:00|86768.8|86270.1|86821.9|86233.9|86822|86270.1|86768.8|86232.6|10
1609106100000|2020-12-27 21:55:00|86822.2|86234.2|86821.9|86233.9|86822.2|86234.2|86821.1|86233.1|3
1609106400000|2020-12-27 22:00:00|86742.7|86208.3|86742.7|86208.3|86742.7|86208.3|86742.7|86208.3|1
1609106700000|2020-12-27 22:05:00|86723.8|86140.5|86809.4|86221.4|86814|86226|86723.8|86140.5|55
1609107000000|2020-12-27 22:10:00|86807.8|86219.8|86831.4|86243.4|86858.3|86270.3|86747.5|86184.5|46
1609107300000|2020-12-27 22:15:00|86772.5|86184.5|86833.3|86245.3|86833.3|86245.3|86772.5|86184.5|42
1609107600000|2020-12-27 22:20:00|86772.5|86184.5|86833.3|86245.3|86833.3|86245.3|86772.5|86184.5|19
1609107900000|2020-12-27 22:25:00|86833|86245|86833.3|86245.3|86833.3|86245.3|86814.1|86226.1|19
1609108200000|2020-12-27 22:30:00|86819.5|86231.5|86823.1|86255.1|86833.3|86255.3|86804.1|86226.1|22
1609108500000|2020-12-27 22:35:00|86823.3|86255.3|86822.2|86254.2|86823.3|86255.3|86804.5|86236.5|50
1609108800000|2020-12-27 22:40:00|86823.3|86255.3|86823.4|86255.4|86823.5|86255.5|86807.7|86239.7|52
1609109100000|2020-12-27 22:45:00|86820.4|86252.4|86823|86255|86823.8|86255.8|86810.5|86242.5|35
1609109400000|2020-12-27 22:50:00|86823.1|86255.1|86794.4|86226.4|86823.6|86255.6|86790.7|86222.7|30
1609109700000|2020-12-27 22:55:00|86790.8|86222.8|86808.8|86240.8|86817.5|86249.5|86790.7|86222.7|75
1609110000000|2020-12-27 23:00:00|86791.7|86223.7|86375.4|86325.4|86813.9|86434.8|86340.6|86103.6|1181
1609110300000|2020-12-27 23:05:00|86375.5|86325.5|86614.7|86243.8|86777.7|86403.1|86322.2|86134.5|1188
1609110600000|2020-12-27 23:10:00|86588.6|86228.3|86733.2|86170.2|86781.1|86275.9|86415.7|86108.4|2372
1609110900000|2020-12-27 23:15:00|86710.9|86161.4|86408.7|86213|86725.9|86312.9|86330.4|86148.3|1730
1609111200000|2020-12-27 23:20:00|86407.1|86211.4|86378.9|86207.2|86579.9|86296.2|86338.6|86164.1|2242
1609111500000|2020-12-27 23:25:00|86382.9|86209.7|86353.2|86095.4|86633.5|86239.2|86246.8|86026.4|1601
1609111800000|2020-12-27 23:30:00|86353.7|86095.9|86360.9|86117.4|86464.8|86164|86309.2|86055.4|1629
1609112100000|2020-12-27 23:35:00|86362.3|86119.2|86368.6|86101.5|86473.9|86140.2|86328.2|86084.3|1755
1609112400000|2020-12-27 23:40:00|86368.2|86104.3|86344.6|86116.1|86395.8|86143.7|86314.4|86083.5|1433
1609112700000|2020-12-27 23:45:00|86340.5|86133.7|86367.9|86120.5|86422.5|86140.3|86322.5|86091|1604
1609113000000|2020-12-27 23:50:00|86376|86115.2|86372.3|86114.7|86476|86142.1|86331.2|86021|1745
1609113300000|2020-12-27 23:55:00|86371.5|86113.8|86351.9|86128.8|86594.1|86160.4|86327.5|86058.1|1543
1609113600000|2020-12-28 00:00:00|86343.4|86133.5|86410.3|86139.7|86645.1|86178.7|86306.2|86034|1868
1609113900000|2020-12-28 00:05:00|86402.9|86145|86467.9|86212.4|86761.4|86330.1|86345|86116.1|1820
1609114200000|2020-12-28 00:10:00|86467.5|86212|86518.9|86329.3|86779.3|86365.8|86462.1|86199.6|1890
1609114500000|2020-12-28 00:15:00|86526.3|86329.2|86812.8|86249.8|86976|86566.7|86496.3|86225.7|1023
1609114800000|2020-12-28 00:20:00|86807.1|86244.1|86729.3|86292.1|86845.1|86338.7|86702.2|86223.1|798
1609115100000|2020-12-28 00:25:00|86738.6|86280.6|86733.2|86231.7|86800.7|86349.7|86659.1|86157.7|814
1609115400000|2020-12-28 00:30:00|86732.5|86230.8|86682.1|86334|86798.6|86380.8|86606.8|86186.9|1053
1609115700000|2020-12-28 00:35:00|86686.2|86332.6|86480.6|86338.1|86690.4|86400|86411.6|86271.8|1182
1609116000000|2020-12-28 00:40:00|86481.6|86338.5|86399.2|86349.2|86491.8|86394|86396|86315.5|1266
1609116300000|2020-12-28 00:45:00|86396.8|86346.8|86464.3|86414.3|86515.1|86425|86390.3|86319.3|1083
1609116600000|2020-12-28 00:50:00|86466.4|86416.4|86402.7|86352.7|86524.3|86433.2|86393.3|86343.3|1033
1609116900000|2020-12-28 00:55:00|86400.5|86350.5|86481.2|86319.7|86498.6|86373.7|86375.7|86293.1|1352
1609117200000|2020-12-28 01:00:00|86487|86304.6|86470|86294.5|86513.1|86354.9|86447.2|86265.4|1367
1609117500000|2020-12-28 01:05:00|86468.9|86293.2|86420.1|86252.7|86487.6|86334.3|86419.2|86231.6|1316
1609117800000|2020-12-28 01:10:00|86421.1|86253.9|86316.1|86266.1|86437|86283.4|86303.3|86196.4|1357
1609118100000|2020-12-28 01:15:00|86315.5|86265.5|86361.8|86234.4|86396.1|86292.7|86315.3|86196.7|1471
1609118400000|2020-12-28 01:20:00|86362.9|86234|86293.1|86268.1|86373.9|86290.9|86291.3|86202.9|1123
1609118700000|2020-12-28 01:25:00|86293.8|86268.8|86303.2|86253.2|86360.6|86286.4|86292.9|86211|877
1609119000000|2020-12-28 01:30:00|86303.7|86253.7|86304.2|86254.2|86358|86272.2|86281.3|86199.7|965
1609119300000|2020-12-28 01:35:00|86303|86253|86261.6|86211.6|86306.8|86256.8|86248.4|86174.2|882
1609119600000|2020-12-28 01:40:00|86265.5|86215.5|86285.8|86158.8|86305.8|86218.6|86223.1|86106.3|773
1609119900000|2020-12-28 01:45:00|86286|86159.1|86228.4|86178.4|86296.1|86207.7|86220.9|86127.4|1147
1609120200000|2020-12-28 01:50:00|86231.3|86181.3|86230.2|86180.2|86283.8|86193|86193.1|86109.8|882
1609120500000|2020-12-28 01:55:00|86228.5|86178.5|86225.7|86175.7|86271.9|86185.4|86209.7|86128.1|699
1609120800000|2020-12-28 02:00:00|86224.4|86174.4|86200.1|86150.1|86281.3|86186.1|86198.6|86136.6|742
1609121100000|2020-12-28 02:05:00|86199.7|86149.7|86174.3|86124.3|86229.4|86152.3|86157.1|86079|863
1609121400000|2020-12-28 02:10:00|86174.1|86124.1|86159.1|86109.1|86221|86126.9|86148.3|86066.1|849
1609121700000|2020-12-28 02:15:00|86159.9|86109.9|86174.2|86124.2|86228.2|86132.5|86150.5|86061.2|724
1609122000000|2020-12-28 02:20:00|86173.4|86123.4|86159.4|86109.4|86217.4|86125.8|86140.2|86054.8|858
1609122300000|2020-12-28 02:25:00|86159.9|86109.9|86191.9|86061.4|86211.2|86116.7|86092.4|86013.6|905
1609122600000|2020-12-28 02:30:00|86196.7|86060.4|86214.4|86049.3|86236|86073.4|86179.6|86034|872
1609122900000|2020-12-28 02:35:00|86211.8|86048.8|86196|86069.1|86236.8|86105.5|86143|86035.5|965
1609123200000|2020-12-28 02:40:00|86196.9|86069.2|86189.5|86029.5|86235.3|86121.8|86124.3|86018.2|812
1609123500000|2020-12-28 02:45:00|86190.4|86027.1|86125.8|86075.8|86203.3|86101.9|86111.8|86012.1|880
1609123800000|2020-12-28 02:50:00|86125.6|86075.6|86132.5|86082.5|86187.6|86090.1|86111|86009.5|710
1609124100000|2020-12-28 02:55:00|86113.4|86063.4|86220.9|86066|86237.6|86116.9|86113.4|86026.1|932
1609124400000|2020-12-28 03:00:00|86220.8|86065.8|86174.7|86038.3|86230.6|86112.7|86133.3|86026.9|956
1609124700000|2020-12-28 03:05:00|86181.8|86035.9|86156.4|86106.4|86218.8|86117.3|86130.3|86030|825
1609125000000|2020-12-28 03:10:00|86154.9|86104.9|86136.7|86086.7|86198.1|86111|86119.3|86027|642
1609125300000|2020-12-28 03:15:00|86135.2|86085.2|86168|86038.1|86193.2|86096.3|86111.7|86007|814
1609125600000|2020-12-28 03:20:00|86167.2|86038.6|86182.3|86045.8|86207.1|86109|86124.3|86013.7|825
1609125900000|2020-12-28 03:25:00|86185.9|86043.3|86116.1|86066.1|86205.2|86097.9|86112.3|86018|642
1609126200000|2020-12-28 03:30:00|86116.8|86066.8|86118.7|86068.7|86177.8|86090.1|86101.7|86000.1|760
1609126500000|2020-12-28 03:35:00|86159.5|86032.5|86124.6|86074.6|86180.9|86099.6|86108.6|85995.4|705
1609126800000|2020-12-28 03:40:00|86130.1|86080.1|86130.1|86080.1|86178.7|86100.8|86114.8|86005.7|813
1609127100000|2020-12-28 03:45:00|86132.5|86082.5|86165.3|86024.1|86195.8|86093|86111|86003.3|607
1609127400000|2020-12-28 03:50:00|86126|86076|86169.1|86033.5|86192.9|86095.9|86109.6|86000.2|801
1609127700000|2020-12-28 03:55:00|86170.1|86031.7|86191.8|86032|86200|86107.5|86128|86008.3|780
1609128000000|2020-12-28 04:00:00|86189.8|86033.3|86160.7|86110.7|86218.8|86127|86117.7|86021.2|750
1609128300000|2020-12-28 04:05:00|86160.5|86110.5|86163.8|86113.8|86212.7|86121.8|86154.8|86062.4|683
1609128600000|2020-12-28 04:10:00|86201.6|86076|86169.3|86119.3|86227.8|86125.7|86158.3|86049.9|866
1609128900000|2020-12-28 04:15:00|86169.5|86119.5|86148.1|86098.1|86196.1|86127.3|86139.9|86057.4|817
1609129200000|2020-12-28 04:20:00|86147.9|86097.9|86197.9|86071.5|86202.6|86120.7|86139.1|86050|652
1609129500000|2020-12-28 04:25:00|86160.8|86110.8|86141.7|86091.7|86212.1|86116.5|86134|86040.1|710
1609129800000|2020-12-28 04:30:00|86142.8|86092.8|86140.6|86090.6|86180.7|86095.5|86122.9|86034.9|466
1609130100000|2020-12-28 04:35:00|86140|86090|86141.8|86091.8|86178.4|86101|86136.7|86049.8|439
1609130400000|2020-12-28 04:40:00|86141|86091|86148.4|86098.4|86156.3|86106.3|86132.7|86082.7|365
1609130700000|2020-12-28 04:45:00|86148.5|86098.5|86148.5|86098.5|86197.1|86113.7|86133.8|86051.3|420
1609131000000|2020-12-28 04:50:00|86148.6|86098.6|86151|86101|86201.9|86110.2|86141.7|86045.7|356
1609131300000|2020-12-28 04:55:00|86151.1|86101.1|86150.6|86100.6|86157.4|86107.4|86144.3|86094.3|323
1609131600000|2020-12-28 05:00:00|86150.7|86100.7|86149.4|86099.4|86195.6|86113.5|86143.6|86049.6|663
1609131900000|2020-12-28 05:05:00|86147.1|86097.1|86187.9|86052.9|86202.7|86111.7|86141.8|86029.5|439
1609132200000|2020-12-28 05:10:00|86190.7|86050.3|86133.5|86083.5|86195.4|86105.3|86129.2|86039.4|361
1609132500000|2020-12-28 05:15:00|86133.8|86083.8|86144.2|86005.1|86160.9|86090.2|86100.5|86005.1|447
1609132800000|2020-12-28 05:20:00|86100.4|86050.4|86116.9|86066.9|86155.5|86069.8|86090.9|86001.7|481
1609133100000|2020-12-28 05:25:00|86117.1|86067.1|86102.6|86052.6|86119.5|86069.5|86101.4|86051.4|474
1609133400000|2020-12-28 05:30:00|86106.7|86056.7|86107.4|86057.4|86121.3|86082|86100.4|86050.4|769
1609133700000|2020-12-28 05:35:00|86108|86058|86097.9|86047.9|86115.4|86078.1|86092.5|86046.7|753
1609134000000|2020-12-28 05:40:00|86098|86048|86105|86055|86124.8|86074.8|86083.1|86033.1|795
1609134300000|2020-12-28 05:45:00|86107.4|86057.4|86094.1|86044.1|86124.8|86074.8|86079.1|86029.1|663
1609134600000|2020-12-28 05:50:00|86094.2|86044.2|86078.8|86028.8|86101.2|86051.2|86074.1|86024.1|542
1609134900000|2020-12-28 05:55:00|86078.1|86028.1|86054.6|86004.6|86087.5|86037.5|86040.2|85990.2|1022
1609135200000|2020-12-28 06:00:00|86056|86006|86071.1|86021.1|86079.5|86029.5|86050.4|86000.4|952
1609135500000|2020-12-28 06:05:00|86071.2|86021.2|86059.1|86009.1|86076.7|86026.7|86053.1|86003.1|1019
1609135800000|2020-12-28 06:10:00|86062.3|86012.3|86081.3|86031.3|86082.2|86032.2|86058|86008|733
1609136100000|2020-12-28 06:15:00|86081.2|86031.2|86083.7|86033.7|86097.9|86047.9|86078|86028|770
1609136400000|2020-12-28 06:20:00|86083.6|86033.6|86086.1|86036.1|86092.7|86042.7|86079.2|86029.2|669
1609136700000|2020-12-28 06:25:00|86086.3|86036.3|86076.8|86026.8|86087.9|86037.9|86064.3|86014.3|716
1609137000000|2020-12-28 06:30:00|86077.2|86027.2|86060|86010|86089.5|86039.5|86060|86010|860
1609137300000|2020-12-28 06:35:00|86059.7|86009.7|86073|86023|86073|86030.8|86055.8|86009.5|598
1609137600000|2020-12-28 06:40:00|86072.9|86022.9|86063.4|86013.4|86074.5|86024.5|86061.3|86011.3|593
1609137900000|2020-12-28 06:45:00|86063.3|86013.3|86058.1|86008.1|86073.8|86028.9|86052.1|86002.1|655
1609138200000|2020-12-28 06:50:00|86059.2|86009.2|86060.3|86010.3|86060.9|86017|86032.8|85994.6|721
1609138500000|2020-12-28 06:55:00|86057.5|86007.5|86056.2|86006.2|86058.3|86008.3|86037.8|85987.8|682
1609138800000|2020-12-28 07:00:00|86055.6|86005.6|86054.5|86004.5|86078.2|86028.2|86048.5|85998.5|1006
1609139100000|2020-12-28 07:05:00|86056.3|86006.3|86018.7|85968.7|86060.4|86012.3|86008.5|85960.3|944
1609139400000|2020-12-28 07:10:00|86018.6|85968.6|86091.9|86066.9|86106|86081|85999.7|85949.7|939
1609139700000|2020-12-28 07:15:00|86092.2|86067.2|86076.9|86026.9|86106.3|86081.3|86003.6|85970.9|1081
1609140000000|2020-12-28 07:20:00|86067.9|86042.9|86085.1|86060.1|86103.5|86078.5|86055.7|86030|769
1609140300000|2020-12-28 07:25:00|86085.3|86060.3|86086.6|86061.6|86114.5|86082.3|85995.4|85958.2|891
1609140600000|2020-12-28 07:30:00|86087.2|86062.2|86088.5|86063.5|86094|86069|86076.3|86051.3|588
1609140900000|2020-12-28 07:35:00|86091.6|86066.6|86083.4|86058.4|86095.3|86070.3|86073.1|86048.1|604
1609141200000|2020-12-28 07:40:00|86080.8|86055.8|86056.3|86031.3|86089.8|86060.4|86038.8|86013.8|812
1609141500000|2020-12-28 07:45:00|86056.4|86031.4|86116.1|86091.1|86190.5|86153|86055.2|86030.2|1018
1609141800000|2020-12-28 07:50:00|86116.2|86091.2|86234.4|86209.4|86266.1|86216.1|86110|86085|782
1609142100000|2020-12-28 07:55:00|86234.3|86209.3|86243.3|86218.3|86246.2|86221.2|86188|86163|1012
1609142400000|2020-12-28 08:00:00|86244.7|86219.7|86110.4|86085.4|86254.3|86229.3|86069.2|86028.5|1565
1609142700000|2020-12-28 08:05:00|86110.2|86085.2|86122|86097|86124.5|86099.5|86101.8|86067.2|990
1609143000000|2020-12-28 08:10:00|86122.1|86097.1|86395|86370|86472.3|86422.3|86121.1|86096.1|1242
1609143300000|2020-12-28 08:15:00|86396.1|86371.1|86337.1|86312.1|86406.8|86377.5|86317.6|86282.4|1100
1609143600000|2020-12-28 08:20:00|86337.2|86312.2|86224.6|86199.6|86349.4|86324.4|86222.9|86190.3|998
1609143900000|2020-12-28 08:25:00|86222|86197|86203.4|86178.4|86253.2|86217.6|86203.4|86178.4|905
1609144200000|2020-12-28 08:30:00|86203.2|86178.2|86209.3|86184.3|86249.9|86212.2|86187|86162|896
1609144500000|2020-12-28 08:35:00|86210.1|86185.1|86171.1|86146.1|86210.1|86185.1|86149.3|86124.3|1093
1609144800000|2020-12-28 08:40:00|86172|86147|86141.7|86116.7|86245.6|86207|86086.5|86061.5|1190
1609145100000|2020-12-28 08:45:00|86141.3|86116.3|86079.4|86054.4|86145.2|86116.3|86065.7|86040.7|1228
1609145400000|2020-12-28 08:50:00|86079|86054|86073.2|86048.2|86096.1|86070.7|86058.6|86020.9|1251
1609145700000|2020-12-28 08:55:00|86073.3|86048.3|86072.4|86047.4|86081.7|86056.7|86061.4|86036.4|1185
1609146000000|2020-12-28 09:00:00|86072.5|86047.5|86070.1|86045.1|86087.5|86062.5|86046.1|86021.1|1100
1609146300000|2020-12-28 09:05:00|86065.6|86040.6|86073.9|86048.9|86089.2|86058.7|86009.8|85967.3|1189
1609146600000|2020-12-28 09:10:00|86076.5|86051.5|86073.2|86023.2|86126.1|86098.6|86046.6|86008.5|1356
1609146900000|2020-12-28 09:15:00|86073|86023|86097.9|86072.9|86144.3|86105.4|86037.1|86010.3|1282
1609147200000|2020-12-28 09:20:00|86097.3|86072.3|86177|86152|86198.3|86161.1|86094.6|86060.6|1313
1609147500000|2020-12-28 09:25:00|86177.2|86152.2|86194.1|86169.1|86242|86206.4|86167.9|86135.5|1117
1609147800000|2020-12-28 09:30:00|86194.3|86169.3|86199.5|86174.5|86240.2|86204.8|86168.6|86129|944
1609148100000|2020-12-28 09:35:00|86197.6|86172.6|86246.7|86221.7|86279.6|86254.6|86183.8|86154.9|1097
1609148400000|2020-12-28 09:40:00|86247.1|86222.1|86240|86215|86247.1|86222.1|86214.8|86189.8|989
1609148700000|2020-12-28 09:45:00|86240.1|86215.1|86237.7|86212.7|86243|86218|86211.1|86186.1|1126
1609149000000|2020-12-28 09:50:00|86238|86213|86209.7|86184.7|86238|86213|86159.8|86114.9|1238
1609149300000|2020-12-28 09:55:00|86209.5|86184.5|86178.8|86153.8|86210.1|86185.1|86146.3|86121.3|1340
1609149600000|2020-12-28 10:00:00|86182.1|86157.1|86220|86195|86221.5|86196.5|86167.2|86142.2|1124
1609149900000|2020-12-28 10:05:00|86219.4|86194.4|86211.4|86186.4|86221.4|86196.4|86187.8|86162.8|1049
1609150200000|2020-12-28 10:10:00|86208.2|86183.2|86300.9|86275.9|86304.3|86279.3|86204.9|86179.9|1334
1609150500000|2020-12-28 10:15:00|86301.3|86276.3|86376.5|86351.5|86386.2|86361.2|86273.6|86238|1545
1609150800000|2020-12-28 10:20:00|86377|86352|86366.6|86341.6|86377.7|86352.7|86324.8|86299.8|1459
1609151100000|2020-12-28 10:25:00|86366.4|86341.4|86459.3|86409.3|86465.8|86430.3|86341.7|86309.4|1617
1609151400000|2020-12-28 10:30:00|86459.5|86409.5|86429.4|86379.4|86482.4|86443.4|86388.7|86353.1|1474
1609151700000|2020-12-28 10:35:00|86429.2|86379.2|86423.1|86398.1|86474.1|86442.2|86406.8|86378.1|1280
1609152000000|2020-12-28 10:40:00|86423.2|86398.2|86429.6|86404.6|86467.8|86442.8|86413.3|86388.3|1279
1609152300000|2020-12-28 10:45:00|86429.9|86404.9|86410.1|86385.1|86447|86422|86391.9|86366.9|1120
1609152600000|2020-12-28 10:50:00|86409.3|86384.3|86350|86300|86435.4|86408|86326.9|86290.2|1052
1609152900000|2020-12-28 10:55:00|86336.4|86311.4|86540.9|86490.9|86599|86549|86336.4|86311.4|1536
1609153200000|2020-12-28 11:00:00|86541.5|86491.5|86527.6|86502.6|86571.3|86531.4|86482|86447.3|1271
1609153500000|2020-12-28 11:05:00|86527.4|86502.4|86544.9|86519.9|86571.9|86537.2|86520.2|86485.5|927
1609153800000|2020-12-28 11:10:00|86544.7|86519.7|86478.2|86453.2|86566.1|86529.6|86436.2|86398.9|1059
1609154100000|2020-12-28 11:15:00|86478.3|86453.3|86544.4|86519.4|86561.6|86536.6|86470.1|86445.1|1051
1609154400000|2020-12-28 11:20:00|86544.2|86519.2|86583.7|86558.7|86591.3|86566.3|86537.4|86512.4|1140
1609154700000|2020-12-28 11:25:00|86582.1|86557.1|86612.9|86587.9|86623.8|86598.8|86575|86550|1270
1609155000000|2020-12-28 11:30:00|86611.4|86586.4|86666.7|86641.7|86680.6|86645.2|86609.7|86584.7|1053
1609155300000|2020-12-28 11:35:00|86666.3|86641.3|86667.9|86642.9|86678.5|86653.5|86654|86629|973
1609155600000|2020-12-28 11:40:00|86663.7|86638.7|86721.4|86696.4|86725.9|86699.2|86619.7|86583.9|1197
1609155900000|2020-12-28 11:45:00|86723.9|86698.9|86717.6|86692.6|86733.3|86708.3|86666.1|86641.1|1352
1609156200000|2020-12-28 11:50:00|86717.4|86692.4|86711.3|86686.3|86720.2|86695.2|86670.1|86645.1|1200
1609156500000|2020-12-28 11:55:00|86709.2|86684.2|86620.9|86595.9|86741.4|86716.4|86602.2|86552.2|1684
1609156800000|2020-12-28 12:00:00|86620.2|86595.2|86663.2|86638.2|86721.1|86691.8|86620.2|86583.8|1633
1609157100000|2020-12-28 12:05:00|86663.1|86638.1|86774.7|86749.7|86807.9|86757.9|86658.3|86633.3|1293
1609157400000|2020-12-28 12:10:00|86774.2|86749.2|86858.9|86808.9|86878.2|86835.8|86773|86748|1466
1609157700000|2020-12-28 12:15:00|86861.3|86811.3|86739.1|86714.1|86865.4|86815.4|86729.9|86704.9|1552
1609158000000|2020-12-28 12:20:00|86738.5|86713.5|86752.7|86727.7|86758.1|86733.1|86722.5|86697.5|968
1609158300000|2020-12-28 12:25:00|86753.7|86728.7|86734.2|86709.2|86754.2|86729.2|86729.4|86704.4|877
1609158600000|2020-12-28 12:30:00|86734.4|86709.4|86743|86718|86755.5|86730.5|86729.4|86704.4|928
1609158900000|2020-12-28 12:35:00|86742.5|86717.5|86695.8|86670.8|86747|86722|86694.7|86669.7|916
1609159200000|2020-12-28 12:40:00|86696|86671|86758.7|86733.7|86759|86734|86696|86671|972
1609159500000|2020-12-28 12:45:00|86758.4|86733.4|86754.7|86729.7|86762|86733.4|86733.8|86708.8|939
1609159800000|2020-12-28 12:50:00|86755.3|86730.3|86751.5|86726.5|86758.5|86733.5|86738.7|86713.7|836
1609160100000|2020-12-28 12:55:00|86751.6|86726.6|86650.2|86625.2|86760.1|86735.1|86649.5|86617.5|1283
1609160400000|2020-12-28 13:00:00|86648.2|86623.2|86562.7|86537.7|86669.3|86644.3|86555.9|86530.9|1329
1609160700000|2020-12-28 13:05:00|86562.8|86537.8|86546.8|86521.8|86566.6|86541.6|86538.7|86513.7|1148
1609161000000|2020-12-28 13:10:00|86548.5|86523.5|86524.6|86499.6|86559.9|86534.9|86513.5|86488.5|1236
1609161300000|2020-12-28 13:15:00|86524.2|86499.2|86539.4|86514.4|86539.4|86514.4|86489.8|86464.8|1313
1609161600000|2020-12-28 13:20:00|86539.2|86514.2|86566.2|86541.2|86573.7|86548.7|86505.6|86479.8|1279
1609161900000|2020-12-28 13:25:00|86567.3|86542.3|86625.7|86575.7|86647.4|86610.8|86549|86524|1008
1609162200000|2020-12-28 13:30:00|86625.4|86575.4|86596.2|86571.2|86633.7|86592.4|86549.6|86499.6|1246
1609162500000|2020-12-28 13:35:00|86598.1|86573.1|86610.4|86560.4|86612.2|86574.4|86576.4|86545.1|1095
1609162800000|2020-12-28 13:40:00|86609.4|86559.4|86547.8|86522.8|86619.8|86585.5|86543.9|86507.8|1200
1609163100000|2020-12-28 13:45:00|86545.8|86520.8|86543.3|86493.3|86559.1|86525.7|86518.5|86481.9|1185
1609163400000|2020-12-28 13:50:00|86543.4|86493.4|86506.5|86481.5|86551.4|86513.8|86501.1|86470.4|1089
1609163700000|2020-12-28 13:55:00|86506.3|86481.3|86554.1|86529.1|86557|86532|86502.7|86468.7|1106
1609164000000|2020-12-28 14:00:00|86554.9|86529.9|86545.8|86495.8|86584.9|86554.7|86506.5|86456.5|1534
1609164300000|2020-12-28 14:05:00|86545.5|86495.5|86496.1|86471.1|86545.5|86505.4|86473|86430.8|1477
1609164600000|2020-12-28 14:10:00|86496.2|86471.2|86479.7|86454.7|86558.1|86519.5|86475.8|86442.7|1289
1609164900000|2020-12-28 14:15:00|86480.1|86455.1|86461.9|86436.9|86531|86481|86446.6|86409.7|1367
1609165200000|2020-12-28 14:20:00|86460.6|86435.6|86452.8|86427.8|86481.4|86445.6|86429.5|86397.8|931
1609165500000|2020-12-28 14:25:00|86450.3|86425.3|86511.4|86461.4|86523.7|86486.6|86430.6|86405.6|1062
1609165800000|2020-12-28 14:30:00|86511.7|86461.7|86408.3|86358.3|86609|86559|86385.7|86335.7|1895
1609166100000|2020-12-28 14:35:00|86398.7|86348.7|86339.8|86314.8|86410.8|86360.8|86322.3|86282|1550
1609166400000|2020-12-28 14:40:00|86341.1|86316.1|86351.1|86301.1|86397.9|86347.9|86318.3|86274.2|1427
1609166700000|2020-12-28 14:45:00|86350.3|86300.3|86224.4|86199.4|86352.4|86316.1|86200.1|86175.1|1409
1609167000000|2020-12-28 14:50:00|86224.2|86199.2|86256|86231|86282|86253.8|86221.3|86196.3|1299
1609167300000|2020-12-28 14:55:00|86254.8|86229.8|86265.7|86240.7|86269.1|86244.1|86236.4|86209.2|1266
1609167600000|2020-12-28 15:00:00|86263.2|86238.2|86258.3|86233.3|86289.5|86254.3|86248.8|86207.4|1233
1609167900000|2020-12-28 15:05:00|86258.2|86233.2|86282.1|86257.1|86285.9|86260.9|86239.7|86209.9|1279
1609168200000|2020-12-28 15:10:00|86281.8|86256.8|86362.6|86337.6|86380.8|86355.8|86280.2|86255.2|1389
1609168500000|2020-12-28 15:15:00|86363|86338|86394.3|86369.3|86412.2|86376.2|86333.7|86308.7|1265
1609168800000|2020-12-28 15:20:00|86393.7|86368.7|86372.6|86347.6|86421.7|86396.7|86370.3|86345.3|1236
1609169100000|2020-12-28 15:25:00|86372.5|86347.5|86396.1|86371.1|86403.1|86378.1|86368.9|86343.9|1016
1609169400000|2020-12-28 15:30:00|86396|86371|86455.1|86430.1|86459.7|86434.7|86393.2|86368.2|1198
1609169700000|2020-12-28 15:35:00|86454.9|86429.9|86519.1|86494.1|86522.5|86497.5|86444.2|86419.2|1248
1609170000000|2020-12-28 15:40:00|86519.4|86494.4|86597.9|86572.9|86599.6|86574.6|86516.1|86491.1|1355
1609170300000|2020-12-28 15:45:00|86597.8|86572.8|86677.5|86652.5|86703.8|86678.8|86597.1|86572.1|1389
1609170600000|2020-12-28 15:50:00|86679|86654|86703.9|86678.9|86706.4|86681.4|86636|86611|1314
1609170900000|2020-12-28 15:55:00|86704.8|86679.8|86636.7|86611.7|86760.3|86735.3|86615.5|86590.5|1721
1609171200000|2020-12-28 16:00:00|86635.5|86610.5|86645.8|86620.8|86700.4|86675.4|86625.1|86600.1|1346
1609171500000|2020-12-28 16:05:00|86646|86621|86551.2|86526.2|86652.3|86627.3|86544.7|86519.7|1322
1609171800000|2020-12-28 16:10:00|86551|86526|86535.1|86510.1|86552|86527|86511.1|86486.1|1335
1609172100000|2020-12-28 16:15:00|86535.3|86510.3|86633.7|86608.7|86636.6|86611.6|86530.9|86505.9|1173
1609172400000|2020-12-28 16:20:00|86633.8|86608.8|86693.6|86668.6|86704.3|86679.3|86625|86584.6|1183
1609172700000|2020-12-28 16:25:00|86695.5|86670.5|86712.3|86687.3|86716.1|86691.1|86658.1|86620.7|1020
1609173000000|2020-12-28 16:30:00|86713.1|86688.1|86709.5|86684.5|86726.1|86696.2|86699.1|86665.7|958
1609173300000|2020-12-28 16:35:00|86710.7|86685.7|86723.4|86698.4|86730.2|86705.2|86709|86684|979
1609173600000|2020-12-28 16:40:00|86723.3|86698.3|87039.6|86794.8|87201.6|86796.1|86543.2|86406.4|1116
1609173900000|2020-12-28 16:45:00|87036.1|86791.4|86664.4|86639.4|87082.1|86879.1|86616.4|86456.5|1660
1609174200000|2020-12-28 16:50:00|86664.8|86639.8|86706.2|86681.2|86723.8|86698.8|86657.4|86632.4|1171
1609174500000|2020-12-28 16:55:00|86706.3|86681.3|86712.1|86687.1|86718.3|86692.1|86694.9|86656.7|791
1609174800000|2020-12-28 17:00:00|86712|86687|86665.9|86640.9|86714|86689|86655.5|86630.5|1035
1609175100000|2020-12-28 17:05:00|86666|86641|86682.8|86657.8|86683.8|86658.8|86649.7|86624.7|836
1609175400000|2020-12-28 17:10:00|86682.7|86657.7|86740.7|86690.7|86753.7|86713.8|86675.1|86650.1|1235
1609175700000|2020-12-28 17:15:00|86738.9|86688.9|86718.7|86668.7|86762.8|86728|86702.5|86652.5|1118
1609176000000|2020-12-28 17:20:00|86718.4|86668.4|86693.4|86668.4|86729.6|86688.2|86677.6|86642.3|1082
1609176300000|2020-12-28 17:25:00|86691.8|86666.8|86606.4|86556.4|86709.4|86673.9|86570.4|86535.7|1154
1609176600000|2020-12-28 17:30:00|86606.5|86556.5|86605.4|86580.4|86621.6|86582.8|86586.3|86542.1|1037
1609176900000|2020-12-28 17:35:00|86604.1|86579.1|86629|86579|86642.2|86599.2|86592.9|86554.3|1017
1609177200000|2020-12-28 17:40:00|86629.7|86579.7|86646.2|86621.2|86664.4|86627.7|86609.1|86575.4|821
1609177500000|2020-12-28 17:45:00|86646.3|86621.3|86662.4|86637.4|86698.3|86658|86646.3|86606.4|937
1609177800000|2020-12-28 17:50:00|86662.5|86637.5|86653.3|86628.3|86673.5|86645.1|86622.1|86587.4|887
1609178100000|2020-12-28 17:55:00|86653.5|86628.5|86657|86632|86675.4|86650.4|86642.5|86617.5|1146
1609178400000|2020-12-28 18:00:00|86657.2|86632.2|86663.2|86638.2|86671.5|86645.8|86638.3|86600.5|1022
1609178700000|2020-12-28 18:05:00|86663.3|86638.3|86664.9|86639.9|86680.8|86653.4|86636.7|86605.2|948
1609179000000|2020-12-28 18:10:00|86663.8|86638.8|86672.9|86647.9|86684.9|86652|86654.1|86617.7|695
1609179300000|2020-12-28 18:15:00|86671.8|86646.8|86700.9|86675.9|86708.2|86676.9|86660.3|86626.5|724
1609179600000|2020-12-28 18:20:00|86700.8|86675.8|86680.6|86655.6|86708.7|86676.6|86669.5|86630.4|766
1609179900000|2020-12-28 18:25:00|86680.4|86655.4|86673.1|86648.1|86699.3|86663.6|86671.7|86633.6|569
1609180200000|2020-12-28 18:30:00|86673.2|86648.2|86665.7|86640.7|86681.3|86655.2|86656.6|86626.8|616
1609180500000|2020-12-28 18:35:00|86665|86640|86675.2|86650.2|86677|86651.7|86652.1|86626.7|594
1609180800000|2020-12-28 18:40:00|86672.8|86647.8|86703|86678|86724.3|86684.3|86669.2|86634.5|1003
1609181100000|2020-12-28 18:45:00|86702.5|86677.5|86722.3|86697.3|86768.9|86722.6|86700.8|86675.8|1079
1609181400000|2020-12-28 18:50:00|86722.2|86697.2|86677|86652|86733.5|86697.8|86676.8|86640.6|732
1609181700000|2020-12-28 18:55:00|86676.9|86651.9|86670.7|86645.7|86691.2|86659|86655.2|86630.2|772
1609182000000|2020-12-28 19:00:00|86671.5|86646.5|86649.8|86624.8|86706.9|86681.9|86647.7|86622.7|900
1609182300000|2020-12-28 19:05:00|86649.6|86624.6|86660.1|86635.1|86688.5|86663.5|86649|86624|712
1609182600000|2020-12-28 19:10:00|86658.7|86633.7|86663.7|86638.7|86668.6|86643.6|86655.9|86630.9|715
1609182900000|2020-12-28 19:15:00|86662.3|86637.3|86678.3|86653.3|86681.7|86656.7|86660.7|86635.7|757
1609183200000|2020-12-28 19:20:00|86678.7|86653.7|86676.5|86651.5|86682.2|86657.2|86664.7|86639.7|566
1609183500000|2020-12-28 19:25:00|86677.1|86652.1|86691.8|86666.8|86695.8|86670.8|86669.6|86644.6|728
1609183800000|2020-12-28 19:30:00|86692.3|86667.3|86688.5|86663.5|86694.9|86669.9|86673.1|86648.1|629
1609184100000|2020-12-28 19:35:00|86690.5|86665.5|86694.9|86669.9|86732.5|86691.5|86683.4|86658.4|624
1609184400000|2020-12-28 19:40:00|86694.7|86669.7|86684.5|86659.5|86696.7|86671.7|86681.1|86656.1|844
1609184700000|2020-12-28 19:45:00|86684.8|86659.8|86663.8|86638.8|86693.8|86668.8|86625.3|86575.3|1043
1609185000000|2020-12-28 19:50:00|86664.4|86639.4|86635.7|86610.7|86685.3|86660.3|86620|86586.4|951
1609185300000|2020-12-28 19:55:00|86636.9|86611.9|86536.7|86486.7|86642.9|86617.9|86524|86474|1474
1609185600000|2020-12-28 20:00:00|86535.1|86485.1|86512.5|86487.5|86561.1|86521.9|86468.7|86418.7|1349
1609185900000|2020-12-28 20:05:00|86511.8|86486.8|86509.6|86484.6|86549|86511.7|86463.5|86416.7|1364
1609186200000|2020-12-28 20:10:00|86509.8|86484.8|86530|86505|86542.5|86517.5|86509.4|86484.4|776
1609186500000|2020-12-28 20:15:00|86530.7|86505.7|86536.2|86511.2|86539.1|86514.1|86523.7|86498.7|538
1609186800000|2020-12-28 20:20:00|86535.7|86510.7|86530.9|86505.9|86547.8|86522.8|86528.4|86503.4|612
1609187100000|2020-12-28 20:25:00|86532|86507|86535.7|86510.7|86538.7|86513.7|86526.3|86501.3|551
1609187400000|2020-12-28 20:30:00|86535.6|86510.6|86560.6|86535.6|86586.6|86552.6|86530.8|86505.8|765
1609187700000|2020-12-28 20:35:00|86560.3|86535.3|86543.3|86518.3|86573.3|86539.9|86532.9|86498.1|630
1609188000000|2020-12-28 20:40:00|86542|86517|86546.6|86521.6|86567.6|86538.2|86534.8|86509.8|679
1609188300000|2020-12-28 20:45:00|86548.7|86523.7|86549.1|86499.1|86555.1|86524.7|86516|86491|580
1609188600000|2020-12-28 20:50:00|86555|86505|86537.4|86512.4|86582.4|86532.4|86468.5|86418.5|1015
1609188900000|2020-12-28 20:55:00|86537.6|86512.6|86539.2|86489.2|86584.2|86534.2|86523.8|86484|1189
1609189200000|2020-12-28 21:00:00|86541.3|86491.3|86537.9|86487.9|86555.3|86505.3|86506.3|86466.7|1190
1609189500000|2020-12-28 21:05:00|86540.8|86490.8|86533.2|86483.2|86544.5|86507.8|86511.8|86474.4|739
1609189800000|2020-12-28 21:10:00|86534.9|86484.9|86436.8|86386.8|86563.4|86525.7|86395.6|86318.3|1475
1609190100000|2020-12-28 21:15:00|86436.5|86386.5|86488.7|86438.7|86511.5|86461.5|86417.8|86347.2|995
1609190400000|2020-12-28 21:20:00|86489.5|86439.5|86475|86425|86519.7|86469.7|86473.8|86423.8|849
1609190700000|2020-12-28 21:25:00|86476.4|86426.4|86500.2|86450.2|86516.7|86466.7|86476.4|86426.4|794
1609191000000|2020-12-28 21:30:00|86500.1|86450.1|86448.9|86398.9|86511.3|86461.3|86388.4|86313.7|997
1609191300000|2020-12-28 21:35:00|86449.4|86399.4|86490.8|86440.8|86512.2|86462.2|86430|86380|866
1609191600000|2020-12-28 21:40:00|86490.6|86440.6|86483.9|86433.9|86495.1|86445.1|86474.8|86424.8|771
1609191900000|2020-12-28 21:45:00|86482|86432|86470.3|86420.3|86522.1|86454.9|86441.8|86371.9|908
1609192200000|2020-12-28 21:50:00|86471.1|86421.1|86499.6|86349.7|86546.2|86427|86429.9|86333.6|1082
1609192500000|2020-12-28 21:55:00|86509.3|86354|86490|86210.4|86547.9|86354|86467.1|86128|637
1609192800000|2020-12-28 22:00:00|86514.5|86117.8|86542.4|86073.6|86565.7|86126.8|86512.4|86059|28
1609193100000|2020-12-28 22:05:00|86542.1|86078.6|86516.3|86081.7|86655.5|86092.5|86516.3|86029.1|104
1609193400000|2020-12-28 22:10:00|86601.7|86060.2|86617.7|86054.7|86645.3|86082.3|86516.3|86034.5|146
1609193700000|2020-12-28 22:15:00|86622.5|86059.5|86618.7|86055.7|86651.3|86089.3|86533|86014.4|272
1609194000000|2020-12-28 22:20:00|86619.5|86056.5|86603.9|86191.2|86698.5|86210.3|86529.6|86006|177
1609194300000|2020-12-28 22:25:00|86603.5|86190.8|86542.4|86159.3|86662|86259|86529.6|86149.2|137
1609194600000|2020-12-28 22:30:00|86621.8|86160.9|86589.9|86214.1|86679.9|86226.9|86542.4|86135.3|160
1609194900000|2020-12-28 22:35:00|86583.6|86200.6|86609.9|86187.5|86671.4|86228.4|86527.7|86171.2|265
1609195200000|2020-12-28 22:40:00|86610|86189|86629.2|86241.5|86693|86256.2|86527.7|86174.7|326
1609195500000|2020-12-28 22:45:00|86630.2|86224.8|86678.8|86203|86714.3|86240.6|86625.4|86175.9|351
1609195800000|2020-12-28 22:50:00|86674.9|86204.6|86665.6|86214.3|86701.3|86250|86617|86178.6|358
1609196100000|2020-12-28 22:55:00|86651.1|86207.7|86673.2|86204.2|86698.4|86238.8|86610.7|86162.6|247
1609196400000|2020-12-28 23:00:00|86623.8|86215.5|86492.2|86184.7|86677.2|86229|86458.6|86169.4|848
1609196700000|2020-12-28 23:05:00|86489.9|86187|86448|86286.8|86516.5|86289.8|86425.7|86150.4|512
1609197000000|2020-12-28 23:10:00|86452.1|86283|86450|86297.1|86461.5|86322.6|86372.6|86263.8|788
1609197300000|2020-12-28 23:15:00|86437.4|86293.8|86429.8|86244.8|86467.6|86308.7|86417.8|86216.9|2327
1609197600000|2020-12-28 23:20:00|86437.8|86244.5|86420.6|86243.3|86439.6|86262.9|86406.5|86235.9|2375
1609197900000|2020-12-28 23:25:00|86426|86240.3|86437.5|86263.7|86445.6|86268.6|86407.5|86238.3|2169
1609198200000|2020-12-28 23:30:00|86438|86264.4|86435.8|86283|86469.9|86287|86413.1|86229.9|1915
1609198500000|2020-12-28 23:35:00|86436.6|86283.4|86425.6|86271.3|86493.1|86328.9|86357.6|86246|1298
1609198800000|2020-12-28 23:40:00|86428.5|86266.4|86426.9|86261.2|86471.9|86333.5|86350.9|86202.3|1261
1609199100000|2020-12-28 23:45:00|86427.1|86261.7|86454|86257.2|86495.4|86319.8|86342.8|86235.9|1530
1609199400000|2020-12-28 23:50:00|86453.8|86260.4|86284.3|86234.3|86504|86307.9|86283.9|86182.3|1127
1609199700000|2020-12-28 23:55:00|86327|86194.2|86362.5|86312.5|86426.8|86316.8|86284.2|86192.7|1909
1609200000000|2020-12-29 00:00:00|86409.7|86263.2|86501.2|86277.6|86610|86314.8|86097.5|85725.7|1965
1609200300000|2020-12-29 00:05:00|86506|86271.6|86288.4|86072.5|86565.6|86326.7|86274.1|86000|1984
1609200600000|2020-12-29 00:10:00|86289.4|86073.5|86246.6|86196.6|86320.9|86208.9|86224|86045.9|1288
1609200900000|2020-12-29 00:15:00|86247.1|86197.1|86241.7|86191.7|86290.8|86207.6|86219.9|86119.1|959
1609201200000|2020-12-29 00:20:00|86241.2|86191.2|86252.3|86202.3|86269.5|86210.7|86232.9|86143|1009
1609201500000|2020-12-29 00:25:00|86252.7|86202.7|86245.9|86195.9|86260.1|86210.1|86243.8|86193.8|682
1609201800000|2020-12-29 00:30:00|86244.5|86194.5|86201.7|86151.7|86288.2|86211.2|86200.9|86124.3|781
1609202100000|2020-12-29 00:35:00|86202.1|86152.1|86205.6|86155.6|86216.2|86166.2|86192.1|86142.1|885
1609202400000|2020-12-29 00:40:00|86205.4|86155.4|86217.5|86167.5|86235.1|86171.5|86180.2|86074.7|876
1609202700000|2020-12-29 00:45:00|86220.2|86170.2|86259.4|86123|86313.1|86177|86144.5|85972.2|1452
1609203000000|2020-12-29 00:50:00|86258|86118.5|86239.1|86108|86306.5|86193.2|86158.5|86049.4|1824
1609203300000|2020-12-29 00:55:00|86241.1|86105.7|86226.2|86176.2|86271.4|86190.5|86196.2|86081.1|1289
1609203600000|2020-12-29 01:00:00|86226.4|86176.4|86203|86153|86232|86181.3|86187.4|86098.9|1406
1609203900000|2020-12-29 01:05:00|86196.8|86146.8|86186.7|86136.7|86207.3|86157.3|86183.8|86133.8|1341
1609204200000|2020-12-29 01:10:00|86187.1|86137.1|86194.7|86067.2|86214.2|86140|86108.4|85967.9|1669
1609204500000|2020-12-29 01:15:00|86194.5|86105.9|86199.8|86065.3|86227.6|86126.6|86143|86028.4|1889
1609204800000|2020-12-29 01:20:00|86203.3|86061.8|86149.5|86099.5|86221.6|86111.9|86121.5|86003.5|1654
1609205100000|2020-12-29 01:25:00|86149.6|86099.6|86171.2|86121.2|86265.7|86131.7|86137.3|86022|658
1609205400000|2020-12-29 01:30:00|86169|86119|86162.3|86014.8|86236.3|86141.8|86117.4|85988.3|773
1609205700000|2020-12-29 01:35:00|86161|86017.1|86177.5|86127.5|86299.9|86142.1|86102.9|85998.7|956
1609206000000|2020-12-29 01:40:00|86177.9|86127.9|86161.9|86111.9|86226.2|86133.1|86152.8|86029.3|706
1609206300000|2020-12-29 01:45:00|86162.9|86112.9|86155.1|86105.1|86208.1|86117.8|86094.2|85952.6|834
1609206600000|2020-12-29 01:50:00|86154.4|86104.4|86201.9|86052|86249.6|86126.2|86121.8|85992.5|1681
1609206900000|2020-12-29 01:55:00|86198.7|86057.3|86213.5|86072.9|86235.2|86129.8|86154.7|85984.4|1835
1609207200000|2020-12-29 02:00:00|86214.1|86075.7|86225.5|86078|86279.1|86165.3|86179.5|86017|1941
1609207500000|2020-12-29 02:05:00|86221.3|86056.3|86132|85997.2|86247|86120.1|86109.8|85972.8|1869
1609207800000|2020-12-29 02:10:00|86135.3|85994.2|86143.8|85986.8|86186|86038.3|86082.9|85943.1|1905
1609208100000|2020-12-29 02:15:00|86154|85971.9|86112.4|85969.5|86201.1|86091.6|86075.2|85939.2|1364
1609208400000|2020-12-29 02:20:00|86109.8|85973.1|86161.5|86031.8|86169.8|86083.9|86069.4|85934.3|1246
1609208700000|2020-12-29 02:25:00|86161.1|86031.4|86106.5|86056.5|86211.7|86102.7|86094.2|85974.7|896
1609209000000|2020-12-29 02:30:00|86106.6|86056.6|86094.1|86044.1|86167.3|86068.2|86081.9|85991.4|750
1609209300000|2020-12-29 02:35:00|86094|86044|86096.8|86046.8|86146.9|86074.4|86089.8|85985.6|645
1609209600000|2020-12-29 02:40:00|86097.3|86047.3|86124.8|86074.8|86181.5|86086.5|86072.4|85975.5|960
1609209900000|2020-12-29 02:45:00|86124.3|86074.3|86119.7|86069.7|86184.6|86096.2|86111|86007.2|621
1609210200000|2020-12-29 02:50:00|86116|86066|86119.9|86069.9|86172.8|86091|86100.1|85995|638
1609210500000|2020-12-29 02:55:00|86116.6|86066.6|86148.5|86021|86200.5|86100.6|86067.4|85993.4|973
1609210800000|2020-12-29 03:00:00|86109.7|86059.7|86163.4|86113.4|86204.8|86116.7|86099.2|86000|993
1609211100000|2020-12-29 03:05:00|86163.9|86113.9|86190.5|86058.1|86202.2|86115.7|86133.4|86028.2|987
1609211400000|2020-12-29 03:10:00|86191.6|86058.5|86154.7|86104.7|86209.3|86105.6|86128.5|86021.7|1251
1609211700000|2020-12-29 03:15:00|86154.9|86104.9|86147.9|86097.9|86202.7|86124.9|86100.3|86029.5|1305
1609212000000|2020-12-29 03:20:00|86148|86098|86114|86064|86192.9|86142.9|86095.4|86045.4|952
1609212300000|2020-12-29 03:25:00|86114.7|86064.7|86148.1|86098.1|86170.5|86101|86080.9|86021.3|774
1609212600000|2020-12-29 03:30:00|86148.2|86098.2|86102.4|86052.4|86151.8|86114.1|86086.2|86001.3|893
1609212900000|2020-12-29 03:35:00|86103.4|86053.4|86117.8|86067.8|86142|86074.2|86096.7|86016|842
1609213200000|2020-12-29 03:40:00|86120.3|86070.3|86113.6|86063.6|86139.1|86072|86085.1|86004.5|1204
1609213500000|2020-12-29 03:45:00|86115.1|86065.1|86099|86049|86136|86076|86086.3|85999.3|1190
1609213800000|2020-12-29 03:50:00|86098.8|86048.8|86072.2|86022.2|86105.9|86055.9|86059.5|86009.5|941
1609214100000|2020-12-29 03:55:00|86072.3|86022.3|86053.6|86003.6|86110.1|86042.7|86038.1|85960.2|1314
1609214400000|2020-12-29 04:00:00|86052|86002|86075.1|86025.1|86090.9|86040.9|86051.4|86001.4|1379
1609214700000|2020-12-29 04:05:00|86075.3|86025.3|86070.7|86020.7|86081.2|86031.2|86064.4|86014.4|861
1609215000000|2020-12-29 04:10:00|86070.6|86020.6|86070.2|86020.2|86108.2|86045.8|86038.3|85923.2|1438
1609215300000|2020-12-29 04:15:00|86070.1|86020.1|86075.7|86025.7|86100.4|86050.4|86064.2|86014.2|1280
1609215600000|2020-12-29 04:20:00|86117.6|85952.6|86084.2|86034.2|86117.6|86056.8|86067.9|85952.6|1715
1609215900000|2020-12-29 04:25:00|86083.6|86033.6|86125.6|86075.6|86130.5|86080.5|86067.3|85976|1222
1609216200000|2020-12-29 04:30:00|86125.9|86075.9|86085.7|86035.7|86135.5|86085.5|86055.3|85975.5|1093
1609216500000|2020-12-29 04:35:00|86086.4|86036.4|86061.1|86011.1|86113.9|86063.9|86053.3|86003.3|1028
1609216800000|2020-12-29 04:40:00|86072.3|86022.3|86059.6|86009.6|86093.9|86030.8|86039.2|85956.9|1014
1609217100000|2020-12-29 04:45:00|86061.7|86011.7|86080.5|86030.5|86081.6|86031.6|86041.3|85991.3|1129
1609217400000|2020-12-29 04:50:00|86080.7|86030.7|86074.4|86024.4|86112.3|86035.8|86025.7|85957|951
1609217700000|2020-12-29 04:55:00|86072.7|86022.7|86062.1|86012.1|86091.6|86030.3|86041.1|85942.8|972
1609218000000|2020-12-29 05:00:00|86062.3|86012.3|86127.7|86077.7|86181.5|86096.6|86047.4|85981.3|1340
1609218300000|2020-12-29 05:05:00|86127.1|86077.1|86107.3|86057.3|86153|86100.9|86100.2|86002.2|1115
1609218600000|2020-12-29 05:10:00|86108|86058|86077.6|86027.6|86121.7|86063.2|86063.8|85964.1|669
1609218900000|2020-12-29 05:15:00|86083.9|86033.9|86065.1|86015.1|86129.3|86045|86028.2|85920.5|1107
1609219200000|2020-12-29 05:20:00|86061.2|86011.2|86055.6|86005.6|86108.3|86049.5|86036.8|85949.7|973
1609219500000|2020-12-29 05:25:00|86058.1|86008.1|86104|86054|86189.4|86083.5|86000.5|85912.2|873
1609219800000|2020-12-29 05:30:00|86105.1|86055.1|86057.9|85923.5|86157.6|86067.3|86006.4|85880.2|871
1609220100000|2020-12-29 05:35:00|86016.2|85966.2|86102.5|85923.8|86169.4|86071.9|85996.2|85873.9|1624
1609220400000|2020-12-29 05:40:00|86107.7|85928.9|86091.7|85943.7|86146.3|85998.1|86042.3|85893|986
1609220700000|2020-12-29 05:45:00|86090|85943.5|86099.2|85959.2|86112.8|86007.5|86045|85935.3|653
1609221000000|2020-12-29 05:50:00|86096.6|85961.9|86110.7|86060.7|86190.8|86125.3|86046.1|85940.1|1068
1609221300000|2020-12-29 05:55:00|86110.6|86060.6|86117.7|86067.7|86124.8|86074.8|86075.3|85996.3|833
1609221600000|2020-12-29 06:00:00|86117.9|86067.9|86102.9|86052.9|86118.8|86068.8|86093.2|86044.9|824
1609221900000|2020-12-29 06:05:00|86103.1|86053.1|86098.6|86048.6|86107.1|86065.6|86087.5|86039.4|584
1609222200000|2020-12-29 06:10:00|86098.5|86048.5|86087.9|86037.9|86105.8|86058.2|86078.5|86028.5|575
1609222500000|2020-12-29 06:15:00|86086|86036|86094.9|86044.9|86105.4|86055.4|86082.7|86032.7|664
1609222800000|2020-12-29 06:20:00|86094.8|86044.8|86086.4|86036.4|86099.1|86049.1|86078.7|86028.7|505
1609223100000|2020-12-29 06:25:00|86084.4|86034.4|86073|86023|86093|86043|86072.6|86022.6|785
1609223400000|2020-12-29 06:30:00|86073.1|86023.1|86088.9|86038.9|86093.7|86052.2|86071|86021.2|463
1609223700000|2020-12-29 06:35:00|86089.6|86039.6|86098.5|86048.5|86157|86107|86084|86002.7|1005
1609224000000|2020-12-29 06:40:00|86098.6|86048.6|86101.6|86051.6|86104.2|86054.2|86098|86048|451
1609224300000|2020-12-29 06:45:00|86101.3|86051.3|86100.3|86050.3|86155|86088.7|86090.1|86014.9|832
1609224600000|2020-12-29 06:50:00|86100.1|86050.1|86104.6|86054.6|86110.4|86069.9|86092.1|86049.2|642
1609224900000|2020-12-29 06:55:00|86104.2|86054.2|86086.3|86036.3|86107.3|86068.6|86082.6|86032.6|696
1609225200000|2020-12-29 07:00:00|86086.5|86036.5|86077.4|86027.4|86151.1|86101.1|86058.4|85970.2|995
1609225500000|2020-12-29 07:05:00|86077.7|86027.7|86010.1|85985.1|86084.5|86047.5|86009.7|85973|703
1609225800000|2020-12-29 07:10:00|86010.3|85985.3|85971.6|85946.6|86019.4|85990.5|85955.2|85907.3|861
1609226100000|2020-12-29 07:15:00|85971.8|85946.8|85989.4|85964.4|86067.7|86030.4|85957.8|85918.3|1086
1609226400000|2020-12-29 07:20:00|85988.1|85963.1|86000.9|85950.9|86048.6|86011.9|85912.8|85882.5|1362
1609226700000|2020-12-29 07:25:00|86000|85950|85950.8|85925.8|86076.7|86039.1|85935.1|85898.5|1007
1609227000000|2020-12-29 07:30:00|85950.5|85925.5|86017.6|85967.6|86020.7|85980.2|85929|85900.6|1175
1609227300000|2020-12-29 07:35:00|86017.2|85967.2|86072.6|86047.6|86093.4|86051.4|86000.7|85965.5|1023
1609227600000|2020-12-29 07:40:00|86072.7|86047.7|86115.6|86090.6|86208.3|86164.8|86070.6|86040.8|1076
1609227900000|2020-12-29 07:45:00|86115.5|86090.5|86129.5|86104.5|86135|86110|86097.1|86070.9|963
1609228200000|2020-12-29 07:50:00|86129.2|86104.2|86132.5|86107.5|86147.5|86122.5|86115.4|86090.4|954
1609228500000|2020-12-29 07:55:00|86132.8|86107.8|86176.7|86151.7|86185.7|86160.7|86125.5|86100.5|922
1609228800000|2020-12-29 08:00:00|86173.6|86148.6|86140.3|86115.3|86181.4|86156.4|86119.5|86094.5|1312
1609229100000|2020-12-29 08:05:00|86139.9|86114.9|86082.7|86057.7|86142.9|86117.9|86032.4|85995.7|1440
1609229400000|2020-12-29 08:10:00|86082.2|86057.2|86051.4|86026.4|86082.2|86057.2|86045.6|86006|883
1609229700000|2020-12-29 08:15:00|86051.9|86026.9|86034.7|86009.7|86089.1|86039.8|86022.8|85996.2|1002
1609230000000|2020-12-29 08:20:00|86034.8|86009.8|85992.7|85967.7|86037.6|86012.6|85967.8|85936.2|1406
1609230300000|2020-12-29 08:25:00|85991.9|85966.9|85939.6|85914.6|85995.1|85970.1|85937.5|85909.8|1072
1609230600000|2020-12-29 08:30:00|85939.8|85914.8|85948.9|85923.9|85963.8|85938.8|85931.4|85906.4|1048
1609230900000|2020-12-29 08:35:00|85948.8|85923.8|85948.9|85923.9|85965.2|85930.4|85917.4|85892.4|1160
1609231200000|2020-12-29 08:40:00|85948.8|85923.8|85970|85945|85973|85948|85947.3|85922.3|869
1609231500000|2020-12-29 08:45:00|85969.4|85944.4|86024|85999|86036.1|86011.1|85965.6|85940.6|1158
1609231800000|2020-12-29 08:50:00|86023.8|85998.8|86156.2|86131.2|86157.9|86132.9|86016.9|85991.9|1268
1609232100000|2020-12-29 08:55:00|86156.5|86131.5|86330|86305|86340.8|86306.2|86155.8|86130.8|1504
1609232400000|2020-12-29 09:00:00|86330.1|86305.1|86194.9|86169.9|86351.8|86313.6|86194.9|86164.1|1309
1609232700000|2020-12-29 09:05:00|86196.4|86171.4|86301.8|86251.8|86373.3|86323.3|86161.5|86136.5|1380
1609233000000|2020-12-29 09:10:00|86301.3|86251.3|86316.9|86291.9|86330.2|86303.2|86274.8|86239.8|1318
1609233300000|2020-12-29 09:15:00|86317.2|86292.2|86413|86388|86478.3|86428.3|86285.4|86259.2|1242
1609233600000|2020-12-29 09:20:00|86411.8|86386.8|86436|86411|86455.5|86413.6|86373.5|86338.8|1224
1609233900000|2020-12-29 09:25:00|86436.5|86411.5|86431.1|86406.1|86445.7|86420.7|86420|86395|867
1609234200000|2020-12-29 09:30:00|86430.8|86405.8|86299|86249|86435.1|86410.1|86296.5|86246.5|1156
1609234500000|2020-12-29 09:35:00|86298|86248|86279.4|86254.4|86397.3|86347.3|86278.6|86247.2|1203
1609234800000|2020-12-29 09:40:00|86278.8|86253.8|86201.6|86151.6|86293.5|86264.1|86178|86128|966
1609235100000|2020-12-29 09:45:00|86201.7|86151.7|86194|86169|86249|86213.4|86151.5|86115.7|1289
1609235400000|2020-12-29 09:50:00|86194.4|86169.4|86231.3|86181.3|86233.7|86194.3|86132.6|86097.3|1507
1609235700000|2020-12-29 09:55:00|86232.2|86182.2|86170.2|86145.2|86232.2|86204.1|86129.4|86093.5|1373
1609236000000|2020-12-29 10:00:00|86170.3|86145.3|86198.3|86173.3|86241.2|86205.7|86162|86130.5|1246
1609236300000|2020-12-29 10:05:00|86197.8|86172.8|86255.7|86230.7|86304.1|86267.6|86169.7|86135.9|1320
1609236600000|2020-12-29 10:10:00|86256.4|86231.4|86211.4|86186.4|86259|86234|86126.4|86076.4|1678
1609236900000|2020-12-29 10:15:00|86211.2|86186.2|86215.7|86190.7|86239|86202.3|86201.1|86162.8|1331
1609237200000|2020-12-29 10:20:00|86216.1|86191.1|86211.5|86186.5|86239.9|86214.9|86207.1|86176.9|1034
1609237500000|2020-12-29 10:25:00|86211.4|86186.4|86168.1|86143.1|86215.9|86190.9|86162.5|86126.1|935
1609237800000|2020-12-29 10:30:00|86167.9|86142.9|86218.2|86193.2|86232.3|86207.3|86162.8|86137.8|1028
1609238100000|2020-12-29 10:35:00|86217.9|86192.9|86197.4|86172.4|86228.6|86199|86193|86167.3|861
1609238400000|2020-12-29 10:40:00|86198|86173|86239.2|86214.2|86245.3|86220.3|86191.9|86166.9|1177
1609238700000|2020-12-29 10:45:00|86239.7|86214.7|86248|86223|86261|86230.1|86227.6|86193.3|1030
1609239000000|2020-12-29 10:50:00|86247.5|86222.5|86238|86188|86266.3|86231.2|86228.1|86188|788
1609239300000|2020-12-29 10:55:00|86227.5|86202.5|86202.6|86177.6|86243.1|86209.2|86176.3|86151.3|1089
1609239600000|2020-12-29 11:00:00|86202.9|86177.9|86229.7|86204.7|86282.4|86232.4|86179.1|86151.7|1216
1609239900000|2020-12-29 11:05:00|86230.3|86205.3|86214.1|86189.1|86230.7|86205.7|86182.9|86147.2|1161
1609240200000|2020-12-29 11:10:00|86213.8|86188.8|86195.5|86170.5|86222.4|86197.4|86168.7|86143.7|967
1609240500000|2020-12-29 11:15:00|86195|86170|86212.8|86187.8|86215|86190|86157.4|86132.4|1250
1609240800000|2020-12-29 11:20:00|86213.4|86188.4|86216.2|86191.2|86231.6|86206.6|86200.5|86175.5|1090
1609241100000|2020-12-29 11:25:00|86214.5|86189.5|86186.9|86161.9|86222.5|86197.5|86183.5|86154.4|1025
1609241400000|2020-12-29 11:30:00|86186.4|86161.4|86120.3|86095.3|86197.1|86172.1|86113.1|86078|884
1609241700000|2020-12-29 11:35:00|86120.2|86095.2|86104.3|86079.3|86128.7|86098.4|86091|86066|1089
1609242000000|2020-12-29 11:40:00|86103.6|86078.6|86126.1|86101.1|86182.4|86152.6|86101.2|86076.2|1031
1609242300000|2020-12-29 11:45:00|86126|86101|86161.4|86136.4|86162.4|86137.4|86124.4|86099.4|935
1609242600000|2020-12-29 11:50:00|86160.4|86135.4|86176.8|86151.8|86234.1|86188.4|86159.7|86134.7|975
1609242900000|2020-12-29 11:55:00|86176.5|86151.5|86163.1|86138.1|86178.3|86153.3|86145.9|86120.9|956
1609243200000|2020-12-29 12:00:00|86162|86137|86143.3|86118.3|86173.2|86148.2|86132.8|86107.8|1143
1609243500000|2020-12-29 12:05:00|86143.4|86118.4|86141.7|86116.7|86148.5|86119.4|86118.7|86093.7|867
1609243800000|2020-12-29 12:10:00|86141.8|86116.8|86136.7|86111.7|86149|86124|86130|86105|1183
1609244100000|2020-12-29 12:15:00|86137.3|86112.3|86161.3|86136.3|86168.8|86143.8|86132.1|86107.1|928
1609244400000|2020-12-29 12:20:00|86161.5|86136.5|86145.8|86120.8|86162.2|86137.2|86128.9|86103.9|870
1609244700000|2020-12-29 12:25:00|86145.7|86120.7|86158.5|86133.5|86184|86154|86143.1|86118.1|850
1609245000000|2020-12-29 12:30:00|86158.8|86133.8|86127.5|86102.5|86161.3|86136.3|86107.8|86082.8|1114
1609245300000|2020-12-29 12:35:00|86127.2|86102.2|86078.4|86053.4|86138.9|86113.9|86070.8|86045.8|1357
1609245600000|2020-12-29 12:40:00|86077.9|86052.9|86138.8|86113.8|86141.6|86116.6|86066.6|86041.6|1230
1609245900000|2020-12-29 12:45:00|86139.2|86114.2|86144.2|86119.2|86167.1|86139.4|86096.9|86059.6|1167
1609246200000|2020-12-29 12:50:00|86143.8|86118.8|86083.6|86058.6|86147.2|86122.2|86073.8|86045.5|1175
1609246500000|2020-12-29 12:55:00|86083.5|86058.5|86168.1|86143.1|86172.4|86147.4|86050.7|86025.7|1556
1609246800000|2020-12-29 13:00:00|86167.9|86142.9|86175.1|86150.1|86193.4|86159.6|86127.5|86077.5|1393
1609247100000|2020-12-29 13:05:00|86175|86150|86107.9|86082.9|86188.2|86158.6|86102.2|86065.6|1377
1609247400000|2020-12-29 13:10:00|86108|86083|86069|86044|86111.2|86086.2|86046|86010.6|1327
1609247700000|2020-12-29 13:15:00|86069.5|86044.5|86038.1|86013.1|86085.6|86046.7|86015.9|85989.9|1189
1609248000000|2020-12-29 13:20:00|86037.9|86012.9|86037.9|86012.9|86060.8|86035.8|86032.1|86007.1|1008
1609248300000|2020-12-29 13:25:00|86037.4|86012.4|86000.6|85975.6|86039.5|86013.6|85970.4|85920.4|1371
1609248600000|2020-12-29 13:30:00|86000.1|85975.1|85998.5|85973.5|86014|85989|85988.1|85963.1|1097
1609248900000|2020-12-29 13:35:00|85997.9|85972.9|86011.5|85986.5|86036.1|86011.1|85996.2|85971.2|1330
1609249200000|2020-12-29 13:40:00|86011.4|85986.4|85991.7|85966.7|86011.8|85986.8|85960.1|85935.1|1130
1609249500000|2020-12-29 13:45:00|85992.8|85967.8|85994.3|85969.3|86035.7|86010.7|85975|85950|1337
1609249800000|2020-12-29 13:50:00|85996|85971|86015.5|85990.5|86046.4|86021.4|85986|85961|1350
1609250100000|2020-12-29 13:55:00|86015.4|85990.4|85985.5|85960.5|86073.7|86032.4|85983.7|85958.7|1187
1609250400000|2020-12-29 14:00:00|85981.4|85956.4|85957.7|85932.7|85981.4|85956.4|85933.8|85908.8|1337
1609250700000|2020-12-29 14:05:00|85957.6|85932.6|85957.5|85932.5|85969.4|85936.1|85922.9|85897.9|1217
1609251000000|2020-12-29 14:10:00|85958.1|85933.1|85974.5|85949.5|85979.8|85954.8|85937.5|85912.5|1263
1609251300000|2020-12-29 14:15:00|85974.1|85949.1|85900.8|85875.8|85978.8|85953.8|85878.6|85853.6|1299
1609251600000|2020-12-29 14:20:00|85901.9|85876.9|85877.8|85852.8|85914.9|85889.9|85875.2|85850.2|979
1609251900000|2020-12-29 14:25:00|85879.9|85854.9|85923.6|85898.6|85931.5|85899.2|85878.3|85853.3|1057
1609252200000|2020-12-29 14:30:00|85924.2|85899.2|85887.6|85862.6|85937.2|85912.2|85863.6|85838.6|1647
1609252500000|2020-12-29 14:35:00|85887.8|85862.8|85940.8|85915.8|85963|85938|85837.6|85812.6|1700
1609252800000|2020-12-29 14:40:00|85941.3|85916.3|85920.4|85895.4|85983.5|85958.5|85916.2|85885.4|1647
1609253100000|2020-12-29 14:45:00|85920|85895|85949.3|85924.3|85983.9|85952.5|85914.8|85889.8|1445
1609253400000|2020-12-29 14:50:00|85950.3|85925.3|85919.7|85894.7|85970.1|85945.1|85844.6|85812|1651
1609253700000|2020-12-29 14:55:00|85919.8|85894.8|86034.7|86009.7|86109.2|86081.6|85916.4|85891.4|1884
1609254000000|2020-12-29 15:00:00|86035.4|86010.4|86027.1|86002.1|86053|86028|85981.7|85944.9|1693
1609254300000|2020-12-29 15:05:00|86028|86003|86042.3|86017.3|86086.2|86061.2|86010.7|85985.7|1565
1609254600000|2020-12-29 15:10:00|86041.6|86016.6|86256.5|86231.5|86265.1|86240.1|86038.3|86013.3|1940
1609254900000|2020-12-29 15:15:00|86256.8|86231.8|86280.4|86255.4|86363.9|86325|86249.7|86224.7|1718
1609255200000|2020-12-29 15:20:00|86280.6|86255.6|86269.5|86244.5|86287.1|86262.1|86191|86163.5|1625
1609255500000|2020-12-29 15:25:00|86269.2|86244.2|86321.3|86296.3|86336.1|86311.1|86244.9|86219.9|1707
1609255800000|2020-12-29 15:30:00|86321.4|86296.4|86261.2|86236.2|86321.4|86296.4|86244.6|86208.1|1541
1609256100000|2020-12-29 15:35:00|86265.6|86240.6|86213.8|86188.8|86297.9|86261.7|86156.7|86120.2|1839
1609256400000|2020-12-29 15:40:00|86213.7|86188.7|86149.8|86124.8|86219.7|86194.7|86147.7|86107.4|1701
1609256700000|2020-12-29 15:45:00|86150.3|86125.3|86116.4|86091.4|86162.1|86137.1|86066.3|86026|1861
1609257000000|2020-12-29 15:50:00|86115.7|86090.7|86016.4|85991.4|86122.5|86093.3|85995.9|85967.9|1702
1609257300000|2020-12-29 15:55:00|86015|85990|86200.4|86175.4|86261.2|86211.2|86011.6|85986.6|2102
1609257600000|2020-12-29 16:00:00|86199.8|86174.8|86206.1|86181.1|86223.6|86198.6|86169|86144|1882
1609257900000|2020-12-29 16:05:00|86206.3|86181.3|86085.5|86060.5|86207.3|86182.3|86084.7|86054.5|1528
1609258200000|2020-12-29 16:10:00|86085.3|86060.3|86048.1|86023.1|86093|86068|86001.6|85976.6|1605
1609258500000|2020-12-29 16:15:00|86048.2|86023.2|86097.2|86072.2|86123.9|86098.9|86034.7|86009.7|1331
1609258800000|2020-12-29 16:20:00|86097.5|86072.5|86134.7|86109.7|86135.1|86110.1|86095.6|86066|1128
1609259100000|2020-12-29 16:25:00|86135|86110|86163.4|86113.4|86305.6|86201|86031.1|86002.7|1601
1609259400000|2020-12-29 16:30:00|86239.5|86080|86055.2|86030.2|86239.5|86106.7|86022.5|85991.3|1603
1609259700000|2020-12-29 16:35:00|86054.1|86029.1|86075.3|86050.3|86217.4|86128.4|86029.2|85998.8|1547
1609260000000|2020-12-29 16:40:00|86075|86050|86051.6|86026.6|86109.4|86084.4|86046.4|86021.4|1449
1609260300000|2020-12-29 16:45:00|86051.7|86026.7|86039.8|86014.8|86268.8|86058.5|85951.1|85908.9|1831
1609260600000|2020-12-29 16:50:00|86039.7|86014.7|86042.8|86017.8|86066.2|86036.1|86019|85994|951
1609260900000|2020-12-29 16:55:00|86043.4|86018.4|86048|86023|86088.3|86048|86028.5|86003.5|1192
1609261200000|2020-12-29 17:00:00|86047.4|86022.4|86055.6|86030.6|86063.2|86038.2|86037.4|86012.4|1045
1609261500000|2020-12-29 17:05:00|86055.7|86030.7|86016.6|85991.6|86087.2|86048|86008.3|85983.3|919
1609261800000|2020-12-29 17:10:00|86016.9|85991.9|86051|86026|86053.3|86028.3|86014|85989|754
1609262100000|2020-12-29 17:15:00|86051.2|86026.2|86027.3|86002.3|86057.9|86032.9|86003.8|85978.8|989
1609262400000|2020-12-29 17:20:00|86026.7|86001.7|86161.9|86111.9|86228.4|86178.4|86024.6|85999.6|1075
1609262700000|2020-12-29 17:25:00|86163.3|86113.3|86186.6|86161.6|86227.7|86177.7|86145.4|86095.4|1523
1609263000000|2020-12-29 17:30:00|86187.1|86162.1|86219.6|86194.6|86261.9|86236.9|86185|86157|1401
1609263300000|2020-12-29 17:35:00|86220.1|86195.1|86325.7|86275.7|86325.7|86288.9|86218.5|86189.6|1142
1609263600000|2020-12-29 17:40:00|86325.4|86275.4|86265.8|86240.8|86326.8|86278.2|86244.6|86215.5|1175
1609263900000|2020-12-29 17:45:00|86266.5|86241.5|86293.6|86268.6|86319.3|86280.3|86260|86235|1181
1609264200000|2020-12-29 17:50:00|86293.8|86268.8|86300.3|86275.3|86326.1|86288.5|86293.4|86262.5|1123
1609264500000|2020-12-29 17:55:00|86300.4|86275.4|86230.5|86205.5|86310.5|86276.4|86228.6|86202|1166
1609264800000|2020-12-29 18:00:00|86228.8|86203.8|86264.5|86239.5|86286.4|86242.2|86228.8|86203.8|1257
1609265100000|2020-12-29 18:05:00|86263.2|86238.2|86273.7|86248.7|86298.2|86263.3|86261.3|86226.9|1011
1609265400000|2020-12-29 18:10:00|86274|86249|86270.1|86245.1|86288.7|86258.3|86257.9|86229.9|1404
1609265700000|2020-12-29 18:15:00|86270.3|86245.3|86214.7|86189.7|86270.7|86245.7|86212.6|86187.6|1243
1609266000000|2020-12-29 18:20:00|86215.1|86190.1|86228.3|86203.3|86230.1|86205.1|86204.5|86170.7|991
1609266300000|2020-12-29 18:25:00|86227.9|86202.9|86211.8|86186.8|86235.2|86204.4|86204|86179|933
1609266600000|2020-12-29 18:30:00|86211.9|86186.9|86225.8|86200.8|86245.3|86209|86211.2|86186.2|989
1609266900000|2020-12-29 18:35:00|86226.5|86201.5|86241.4|86216.4|86242.3|86217.3|86214.6|86189.6|921
1609267200000|2020-12-29 18:40:00|86241.7|86216.7|86201.3|86176.3|86241.8|86216.8|86170.2|86139.9|952
1609267500000|2020-12-29 18:45:00|86202.9|86177.9|86183.2|86158.2|86211.4|86186.4|86175.3|86150.3|1100
1609267800000|2020-12-29 18:50:00|86183.4|86158.4|86162|86137|86185.2|86160.2|86159.1|86127.4|956
1609268100000|2020-12-29 18:55:00|86161.2|86136.2|86167.4|86142.4|86180.3|86145.6|86150.5|86121.5|747
1609268400000|2020-12-29 19:00:00|86167.1|86142.1|86177.9|86152.9|86190.4|86154.1|86157.6|86130.1|936
1609268700000|2020-12-29 19:05:00|86178|86153|86174.3|86149.3|86189.8|86155.9|86163.3|86133|921
1609269000000|2020-12-29 19:10:00|86176.9|86151.9|86195.6|86145.6|86199.7|86161.6|86161|86131.3|1160
1609269300000|2020-12-29 19:15:00|86197.6|86147.6|86246.1|86196.1|86265.2|86215.2|86175.4|86145.2|1136
1609269600000|2020-12-29 19:20:00|86245.1|86195.1|86160.5|86110.5|86267.1|86227.9|86144.2|86094.2|1391
1609269900000|2020-12-29 19:25:00|86159|86109|86141.2|86116.2|86159.8|86122.4|86115|86086.6|1079
1609270200000|2020-12-29 19:30:00|86141.3|86116.3|86148.3|86123.3|86166.9|86133.3|86125.8|86095.9|785
1609270500000|2020-12-29 19:35:00|86148.5|86123.5|86163.7|86138.7|86173.3|86142.1|86145.9|86115.9|765
1609270800000|2020-12-29 19:40:00|86164.1|86139.1|86166.9|86141.9|86233.5|86183.5|86143.9|86107.3|1289
1609271100000|2020-12-29 19:45:00|86168.8|86143.8|86103.2|86078.2|86178.8|86143.8|86099.7|86070.7|1821
1609271400000|2020-12-29 19:50:00|86104.7|86079.7|86116.3|86091.3|86130.7|86105.7|86076.5|86051.5|1352
1609271700000|2020-12-29 19:55:00|86117.3|86092.3|86165.5|86140.5|86190.5|86151.7|86110.8|86083.1|1035
1609272000000|2020-12-29 20:00:00|86164.9|86139.9|86165.9|86140.9|86208.8|86158.8|86157.2|86123.1|1270
1609272300000|2020-12-29 20:05:00|86164.1|86139.1|86182|86157|86234.2|86200.4|86163.2|86130.6|1487
1609272600000|2020-12-29 20:10:00|86184.1|86159.1|86185.6|86135.6|86230.1|86180.1|86163|86130|1289
1609272900000|2020-12-29 20:15:00|86185.7|86135.7|86144|86119|86202.1|86164|86139.2|86111.9|766
1609273200000|2020-12-29 20:20:00|86144.6|86119.6|86168.6|86143.6|86175.2|86145.3|86139.6|86106.5|1336
1609273500000|2020-12-29 20:25:00|86175.9|86150.9|86166|86116|86176.4|86151.4|86148|86111.6|818
1609273800000|2020-12-29 20:30:00|86166.7|86116.7|86120.6|86070.6|86176.6|86135.7|86119.9|86069.9|1483
1609274100000|2020-12-29 20:35:00|86121.4|86071.4|86208.8|86158.8|86238.4|86188.4|86118.3|86068.3|1450
1609274400000|2020-12-29 20:40:00|86211.1|86161.1|86290.7|86240.7|86350|86266.4|86207.7|86100|1393
1609274700000|2020-12-29 20:45:00|86292.3|86242.3|86264.2|86239.2|86296.5|86251.2|86257.4|86220.3|1059
1609275000000|2020-12-29 20:50:00|86264.4|86239.4|86225.9|86175.9|86275|86241|86212|86121.6|1184
1609275300000|2020-12-29 20:55:00|86226.8|86176.8|86316.5|86266.5|86373.8|86281.6|86216.8|86027.5|1406
1609275600000|2020-12-29 21:00:00|86316.8|86266.8|86240.1|86190.1|86324.3|86274.3|86235|86185|1153
1609275900000|2020-12-29 21:05:00|86239.4|86189.4|86229.6|86179.6|86251.7|86201.7|86226.1|86176.1|1036
1609276200000|2020-12-29 21:10:00|86230.5|86180.5|86264.5|86214.5|86277.6|86227.6|86208.9|86158.9|1220
1609276500000|2020-12-29 21:15:00|86265.1|86215.1|86248.7|86198.7|86266|86216|86237|86187|1005
1609276800000|2020-12-29 21:20:00|86250.2|86200.2|86232.2|86182.2|86260.9|86210.9|86219.9|86169.9|959
1609277100000|2020-12-29 21:25:00|86231.9|86181.9|86233.7|86183.7|86237.5|86187.5|86209.4|86159.4|825
1609277400000|2020-12-29 21:30:00|86233.3|86183.3|86243.7|86193.7|86249|86207.9|86230.4|86183.3|711
1609277700000|2020-12-29 21:35:00|86243.9|86193.9|86245.5|86195.5|86263.5|86225.6|86228.5|86178.5|803
1609278000000|2020-12-29 21:40:00|86244.6|86194.6|86220.1|86170.1|86255.7|86205.7|86219.4|86169.4|554
1609278300000|2020-12-29 21:45:00|86219.8|86169.8|86225.6|86175.6|86235.3|86185.3|86212|86162|949
1609278600000|2020-12-29 21:50:00|86227.2|86177.2|86236.6|86186.6|86288.1|86189.8|86219|86118.3|644
1609278900000|2020-12-29 21:55:00|86235.9|86185.9|86266.4|86125.2|86299.5|86185.9|86197.3|86041|577
1609279200000|2020-12-29 22:00:00|86262.4|86097.2|86302.4|85945.7|86309.4|86097.2|86246.2|85945.7|32
1609279500000|2020-12-29 22:05:00|86325.6|85762.6|86340.6|85812.4|86378.3|85922.3|86285.8|85757.3|155
1609279800000|2020-12-29 22:10:00|86344.8|85815.3|86306.7|85832.2|86344.8|85922.3|86285.8|85790.5|128
1609280100000|2020-12-29 22:15:00|86301.9|85837.4|86433.7|85870.7|86443.3|85928.5|86285.8|85791.6|166
1609280400000|2020-12-29 22:20:00|86429.4|85871|86414.7|85851.7|86441.9|85930.8|86368.6|85847.8|148
1609280700000|2020-12-29 22:25:00|86409|85846|86418.5|85855.5|86442.6|85947.9|86361|85844.4|168
1609281000000|2020-12-29 22:30:00|86418.1|85855.1|86394.7|85831.7|86439.4|85956|86358.6|85830.2|188
1609281300000|2020-12-29 22:35:00|86398.9|85835.9|86390|85942.3|86426|85942.3|86363.9|85829.7|230
1609281600000|2020-12-29 22:40:00|86384|85928.3|86391.3|85951.5|86427.3|85951.5|86355|85836.2|103
1609281900000|2020-12-29 22:45:00|86419.3|85893.2|86400.9|85842.5|86426.9|85951.5|86355|85829.5|121
1609282200000|2020-12-29 22:50:00|86403.3|85840.3|86411.1|85878|86425.3|85951.5|86355|85828.7|297
1609282500000|2020-12-29 22:55:00|86414.8|85851.8|86395.9|85832.9|86417|85964.9|86353|85820.8|239
1609282800000|2020-12-29 23:00:00|86387.9|85824.9|86269.8|85947.8|86407.4|86168.8|86213.2|85773.2|1364
1609283100000|2020-12-29 23:05:00|86280.7|85951.2|86178.1|86128.1|86419|86166.3|86150.5|85812.6|1450
1609283400000|2020-12-29 23:10:00|86175.2|86125.2|86223.1|86087.5|86242.6|86138.8|86165.5|86047|1879
1609283700000|2020-12-29 23:15:00|86219.3|86086.5|86245.7|86104.9|86256.6|86158.7|86176.1|86079.5|1824
1609284000000|2020-12-29 23:20:00|86245.8|86105.8|86272|86083.2|86293|86166.7|86192.8|86072.5|1566
1609284300000|2020-12-29 23:25:00|86267.5|86087.2|86209.6|86159.6|86280.3|86171.4|86201.9|86051.7|846
1609284600000|2020-12-29 23:30:00|86247.9|86122.2|86207|86157|86270|86168.1|86197|86098.3|1058
1609284900000|2020-12-29 23:35:00|86207.1|86157.1|86220.1|86170.1|86271|86178.8|86201.2|86102.9|1623
1609285200000|2020-12-29 23:40:00|86250.2|86124.3|86223.7|86173.7|86280.9|86182.5|86207|86103.3|1707
1609285500000|2020-12-29 23:45:00|86223.2|86173.2|86235.1|86185.1|86287|86191.7|86214|86116.6|1847
1609285800000|2020-12-29 23:50:00|86232.3|86182.3|86280.2|86138.6|86293.3|86193.1|86222|86091.6|1608
1609286100000|2020-12-29 23:55:00|86277.2|86133.7|86250|86200|86308|86200|86231.5|86131|1356
1609286400000|2020-12-30 00:00:00|86245.6|86195.6|86261|86211|86313.6|86213.6|86230.1|86129.6|1392
1609286700000|2020-12-30 00:05:00|86260|86210|86246.9|86196.9|86307.2|86223.9|86234.1|86136.7|1572
1609287000000|2020-12-30 00:10:00|86246.8|86196.8|86356.6|86198.5|86394|86217.4|86224.6|86119.5|1212
1609287300000|2020-12-30 00:15:00|86369.8|86196.6|86240.4|86190.4|86375.1|86238.9|86231.8|86080.8|1261
1609287600000|2020-12-30 00:20:00|86242|86192|86347.3|86196.9|86373.1|86222.8|86195.1|86108.3|1223
1609287900000|2020-12-30 00:25:00|86345.2|86198.9|86344.9|86199.4|86375.1|86250.8|86225.8|86084.1|1473
1609288200000|2020-12-30 00:30:00|86343.5|86198.1|86187.3|86137.3|86360.8|86214.4|86166|86012.9|993
1609288500000|2020-12-30 00:35:00|86188.3|86138.3|86168.6|86118.6|86218.3|86157.2|86152.6|86052.9|903
1609288800000|2020-12-30 00:40:00|86169|86119|86146.4|86096.4|86181.3|86145.1|86139.7|86089.7|662
1609289100000|2020-12-30 00:45:00|86147.7|86097.7|86158.5|86108.5|86165.2|86115.2|86110.7|86064.3|866
1609289400000|2020-12-30 00:50:00|86158.6|86108.6|86013.1|85963.1|86197.5|86113.3|85995.3|85885.6|1688
1609289700000|2020-12-30 00:55:00|86012.4|85962.4|86050.5|86000.5|86100.7|86007.6|86011.5|85923.7|1395
1609290000000|2020-12-30 01:00:00|86049.5|85999.5|86036.3|85986.3|86096.7|86005.5|86035.1|85952.6|1172
1609290300000|2020-12-30 01:05:00|86036.1|85986.1|85977.9|85927.9|86051.7|86001.7|85977.9|85927.9|1160
1609290600000|2020-12-30 01:10:00|85978.4|85928.4|85993.3|85943.3|86073.8|85966.8|85902.2|85856.1|1410
1609290900000|2020-12-30 01:15:00|85990.5|85940.5|86026.6|85892.2|86064.3|85971.9|85924.1|85813.7|1504
1609291200000|2020-12-30 01:20:00|86025.1|85891.2|86004.5|85878|86032.6|85956|85962.2|85873.8|1283
1609291500000|2020-12-30 01:25:00|85968.7|85918.7|85959|85909|86028.8|85934.4|85952.1|85876.2|1340
1609291800000|2020-12-30 01:30:00|85959.1|85909.1|85911.9|85861.9|85962.7|85912.7|85909.1|85859.1|1076
1609292100000|2020-12-30 01:35:00|85911.8|85861.8|85856.4|85806.4|85928.3|85878.3|85843.7|85793.7|1067
1609292400000|2020-12-30 01:40:00|85856.7|85806.7|85843.9|85793.9|85869.6|85821|85810.9|85768.3|1417
1609292700000|2020-12-30 01:45:00|85844.1|85794.1|85826.5|85776.5|85848.6|85813.8|85813.2|85763.2|1254
1609293000000|2020-12-30 01:50:00|85826.2|85776.2|85793.1|85743.1|85833.6|85783.6|85784.2|85734.2|913
1609293300000|2020-12-30 01:55:00|85792.4|85742.4|85819.7|85769.7|85827.1|85777.1|85774.6|85724.6|1149
1609293600000|2020-12-30 02:00:00|85820.9|85770.9|85805.6|85755.6|85828.6|85786.5|85798.6|85748.6|1154
1609293900000|2020-12-30 02:05:00|85807.1|85757.1|85799|85749|85866.9|85771.7|85762.7|85638.5|1287
1609294200000|2020-12-30 02:10:00|85798|85748|85811.3|85761.3|85844.2|85761.3|85783.2|85716|1085
1609294500000|2020-12-30 02:15:00|85806.4|85756.4|85832.4|85782.4|85913.8|85812.7|85771.9|85644.6|1590
1609294800000|2020-12-30 02:20:00|85832.8|85782.8|85853.6|85803.6|85895.6|85811|85817|85717.8|1730
1609295100000|2020-12-30 02:25:00|85853.7|85803.7|85836|85786|85895.3|85815|85798.2|85699.4|1462
1609295400000|2020-12-30 02:30:00|85833.2|85783.2|85849.1|85799.1|85875.5|85800.6|85821.3|85723.9|1474
1609295700000|2020-12-30 02:35:00|85848.5|85798.5|85841.1|85791.1|85944.2|85844.3|85812.6|85722.2|1383
1609296000000|2020-12-30 02:40:00|85840.8|85790.8|85826.1|85776.1|85900|85825.4|85820.3|85719|987
1609296300000|2020-12-30 02:45:00|85824.4|85774.4|85792.7|85742.7|85889.5|85808.5|85787.7|85708|1025
1609296600000|2020-12-30 02:50:00|85802.4|85752.4|85783.5|85733.5|85867.9|85788.4|85780.8|85695.6|1156
1609296900000|2020-12-30 02:55:00|85824.2|85696.3|85804.3|85754.3|85881|85790.8|85770.7|85679.2|1178
1609297200000|2020-12-30 03:00:00|85803.8|85753.8|85793.6|85743.6|85905.5|85789.2|85778.9|85710.4|966
1609297500000|2020-12-30 03:05:00|85793.4|85743.4|85792.3|85742.3|85839.7|85757.7|85790.4|85707|693
1609297800000|2020-12-30 03:10:00|85791.9|85741.9|85852|85802|85895.2|85805.3|85786|85691.3|1091
1609298100000|2020-12-30 03:15:00|85851.8|85801.8|85812.2|85677.4|85905|85811.9|85755.8|85672|1203
1609298400000|2020-12-30 03:20:00|85768.7|85718.7|85768.1|85718.1|85874.7|85765.6|85730.4|85622.5|1237
1609298700000|2020-12-30 03:25:00|85767.1|85717.1|85771.1|85721.1|85858.8|85736.2|85733.7|85647.3|1326
1609299000000|2020-12-30 03:30:00|85771|85721|85784|85734|85799.3|85749.3|85771|85721|1077
1609299300000|2020-12-30 03:35:00|85784.1|85734.1|85796.7|85746.7|85800.8|85750.8|85784.1|85734.1|687
1609299600000|2020-12-30 03:40:00|85796.3|85746.3|85802.2|85752.2|85808.5|85758.5|85788.1|85738.1|727
1609299900000|2020-12-30 03:45:00|85801.4|85751.4|85818.2|85768.2|85822.2|85772.2|85789.3|85740.5|943
1609300200000|2020-12-30 03:50:00|85818.1|85768.1|85797.4|85747.4|85828.2|85778.2|85788.3|85738.3|1026
1609300500000|2020-12-30 03:55:00|85797.1|85747.1|85820|85770|85825.8|85775.8|85793|85743|990
1609300800000|2020-12-30 04:00:00|85819.4|85769.4|85809.6|85759.6|85822.3|85774.3|85795.1|85745.1|649
1609301100000|2020-12-30 04:05:00|85809.8|85759.8|85814.1|85764.1|85830.8|85780.8|85798.1|85748.1|865
1609301400000|2020-12-30 04:10:00|85812.8|85762.8|85747.2|85697.2|85822.1|85772.1|85731.5|85641.5|843
1609301700000|2020-12-30 04:15:00|85747.4|85697.4|85707.8|85657.8|85764.1|85710.8|85694.2|85629.8|692
1609302000000|2020-12-30 04:20:00|85708.3|85658.3|85724.5|85674.5|85727.1|85677.1|85695.8|85645.8|966
1609302300000|2020-12-30 04:25:00|85724.8|85674.8|85701|85676|85729.8|85679.8|85665.3|85615.3|957
1609302600000|2020-12-30 04:30:00|85700.5|85675.5|85690.3|85665.3|85709.4|85675.5|85684.4|85642.5|926
1609302900000|2020-12-30 04:35:00|85690.6|85665.6|85702.5|85677.5|85713.5|85678.2|85679.5|85638.4|898
1609303200000|2020-12-30 04:40:00|85701.6|85676.6|85694|85669|85709.4|85678.2|85681.7|85643.8|760
1609303500000|2020-12-30 04:45:00|85694.2|85669.2|85692.5|85667.5|85709.7|85677.8|85677.4|85644.7|609
1609303800000|2020-12-30 04:50:00|85692.1|85667.1|85700|85675|85707.5|85682.5|85692.1|85667.1|283
1609304100000|2020-12-30 04:55:00|85700.2|85675.2|85726.5|85701.5|85730.7|85705.7|85698.7|85673.7|505
1609304400000|2020-12-30 05:00:00|85726.8|85701.8|85685.5|85660.5|85733.6|85708.6|85680.5|85647.6|675
1609304700000|2020-12-30 05:05:00|85685.2|85660.2|85674.6|85624.6|85688.4|85663|85655.1|85612.7|1034
1609305000000|2020-12-30 05:10:00|85674.8|85624.8|85671.6|85621.6|85682.9|85632.9|85658.9|85608.9|1041
1609305300000|2020-12-30 05:15:00|85672|85622|85659.5|85609.5|85672.6|85622.6|85652.4|85602.4|975
1609305600000|2020-12-30 05:20:00|85659.7|85609.7|85674.7|85624.7|85683.3|85633.3|85652.7|85602.7|950
1609305900000|2020-12-30 05:25:00|85675.4|85625.4|85689.5|85639.5|85692.6|85642.6|85669|85619|1079
1609306200000|2020-12-30 05:30:00|85688.8|85638.8|85681.8|85631.8|85691.8|85651.1|85663.9|85623.4|801
1609306500000|2020-12-30 05:35:00|85682|85632|85682.9|85632.9|85687.5|85637.5|85668.5|85618.5|736
1609306800000|2020-12-30 05:40:00|85683.6|85633.6|85692.4|85667.4|85706.3|85667.6|85678.1|85628.1|790
1609307100000|2020-12-30 05:45:00|85690|85665|85664.6|85614.6|85694.6|85667.7|85577.1|85533.5|1358
1609307400000|2020-12-30 05:50:00|85665.8|85615.8|85666.4|85616.4|85696.4|85646.4|85652.6|85602.6|1235
1609307700000|2020-12-30 05:55:00|85668.1|85618.1|85697.1|85647.1|85709.6|85681.2|85668|85618|1396
1609308000000|2020-12-30 06:00:00|85695.6|85645.6|85668.2|85618.2|85695.6|85645.6|85661.5|85611.5|1070
1609308300000|2020-12-30 06:05:00|85665.1|85615.1|85699.4|85649.4|85708.1|85658.1|85662.2|85612.2|995
1609308600000|2020-12-30 06:10:00|85699.3|85649.3|85694.6|85644.6|85722.9|85680.4|85681.6|85631.6|1080
1609308900000|2020-12-30 06:15:00|85694.7|85644.7|85733.2|85708.2|85745.4|85716.1|85691.9|85641.9|931
1609309200000|2020-12-30 06:20:00|85734.4|85709.4|85758.2|85708.2|85783.9|85733.9|85733.8|85685.6|1216
1609309500000|2020-12-30 06:25:00|85758.4|85708.4|85736.9|85686.9|85760.5|85710.5|85721.1|85671.1|1290
1609309800000|2020-12-30 06:30:00|85737.8|85687.8|85750.5|85700.5|85755.3|85705.3|85721.3|85671.3|1122
1609310100000|2020-12-30 06:35:00|85748.4|85698.4|85745.6|85695.6|85751.3|85701.3|85718.6|85668.6|1111
1609310400000|2020-12-30 06:40:00|85746|85696|85738.5|85688.5|85753.3|85703.3|85721.7|85671.7|821
1609310700000|2020-12-30 06:45:00|85741.8|85691.8|85732.4|85707.4|85760.7|85711.1|85731.9|85688.2|805
1609311000000|2020-12-30 06:50:00|85732|85707|85720.1|85670.1|85746.2|85708.3|85711.1|85668.1|950
1609311300000|2020-12-30 06:55:00|85720.3|85670.3|85722.2|85672.2|85724.1|85692.2|85686.2|85647.3|907
1609311600000|2020-12-30 07:00:00|85719.9|85669.9|85666.8|85641.8|85741.7|85707.6|85665.3|85628.4|1482
1609311900000|2020-12-30 07:05:00|85667.2|85642.2|85713.1|85688.1|85716.5|85691.5|85663.3|85638.3|1183
1609312200000|2020-12-30 07:10:00|85712.7|85687.7|85771.9|85746.9|85773.6|85748.6|85676.2|85651.2|1252
1609312500000|2020-12-30 07:15:00|85771.8|85746.8|85753.4|85728.4|85812.1|85777.3|85699|85649|1341
1609312800000|2020-12-30 07:20:00|85753.2|85728.2|85625.6|85600.6|85754.9|85729.9|85619.3|85594.3|1105
1609313100000|2020-12-30 07:25:00|85626.6|85601.6|85635.1|85610.1|85649.9|85624.9|85617.4|85592.4|903
1609313400000|2020-12-30 07:30:00|85632.4|85607.4|85600.5|85575.5|85638.4|85613.4|85577.1|85551.1|1207
1609313700000|2020-12-30 07:35:00|85600.3|85575.3|85679.5|85654.5|85690.6|85665.6|85589.7|85564.7|1098
1609314000000|2020-12-30 07:40:00|85681.5|85656.5|85689.8|85664.8|85693.4|85668.4|85665.2|85640.2|1163
1609314300000|2020-12-30 07:45:00|85691.9|85666.9|85670.9|85645.9|85703.2|85678.2|85666.9|85641.9|929
1609314600000|2020-12-30 07:50:00|85671.1|85646.1|85753.4|85728.4|85755.9|85728.4|85669.7|85644.7|766
1609314900000|2020-12-30 07:55:00|85753|85728|85914.8|85864.8|86017.2|85948.2|85748.3|85723.3|1711
1609315200000|2020-12-30 08:00:00|85913.3|85863.3|85791.3|85766.3|85927.8|85877.8|85768.1|85727.9|1959
1609315500000|2020-12-30 08:05:00|85790.2|85765.2|85897.7|85872.7|85915.1|85884|85780.3|85755.3|1746
1609315800000|2020-12-30 08:10:00|85898.2|85873.2|85845.8|85820.8|85898.9|85873.9|85829.4|85804.4|1283
1609316100000|2020-12-30 08:15:00|85845.5|85820.5|85838.8|85813.8|85878.4|85853.4|85836.4|85811.4|1370
1609316400000|2020-12-30 08:20:00|85839.2|85814.2|85864.8|85839.8|85899.6|85874.6|85830.3|85805.3|1317
1609316700000|2020-12-30 08:25:00|85865.2|85840.2|85776.2|85751.2|85870.2|85845.2|85775.9|85750.9|1309
1609317000000|2020-12-30 08:30:00|85776.4|85751.4|85757|85732|85799.6|85774.6|85734.1|85709.1|1270
1609317300000|2020-12-30 08:35:00|85757.4|85732.4|85745.5|85720.5|85758.1|85733.1|85724.6|85699.6|1110
1609317600000|2020-12-30 08:40:00|85747.7|85722.7|85714.2|85689.2|85757.9|85732.9|85706.5|85681.5|998
1609317900000|2020-12-30 08:45:00|85715.4|85690.4|85714.5|85689.5|85722.6|85697.6|85688.5|85663.5|1141
1609318200000|2020-12-30 08:50:00|85717.4|85692.4|85739.5|85714.5|85740.5|85715.5|85705|85680|1049
1609318500000|2020-12-30 08:55:00|85738.3|85713.3|85703.5|85678.5|85750|85725|85691.4|85666.4|1251
1609318800000|2020-12-30 09:00:00|85704|85679|85771.8|85746.8|85797.2|85772.2|85698.8|85673.8|1147
1609319100000|2020-12-30 09:05:00|85772.5|85747.5|85728.3|85703.3|85775.5|85750.5|85724|85699|856
1609319400000|2020-12-30 09:10:00|85728.6|85703.6|85713.4|85688.4|85734.9|85709.9|85697|85672|1040
1609319700000|2020-12-30 09:15:00|85713.9|85688.9|85724.3|85699.3|85735.7|85710.7|85705.7|85680.7|793
1609320000000|2020-12-30 09:20:00|85724|85699|85868.9|85818.9|85868.9|85830.2|85712.7|85687.7|1072
1609320300000|2020-12-30 09:25:00|85868.1|85818.1|86032.9|85982.9|86078.2|86031.9|85851.4|85814.3|1471
1609320600000|2020-12-30 09:30:00|86032.5|85982.5|85905.6|85880.6|86043.5|86001.3|85866.4|85816.4|1457
1609320900000|2020-12-30 09:35:00|85905.7|85880.7|85787.2|85762.2|85936|85904.7|85785|85740.3|1495
1609321200000|2020-12-30 09:40:00|85787.5|85762.5|85781.7|85756.7|85817.7|85790.4|85754.6|85729.6|1481
1609321500000|2020-12-30 09:45:00|85781.9|85756.9|85834.8|85809.8|85840.1|85815.1|85768.8|85743.8|1019
1609321800000|2020-12-30 09:50:00|85834.7|85809.7|85836.4|85811.4|85838.6|85813.6|85823|85798|785
1609322100000|2020-12-30 09:55:00|85836.7|85811.7|85877.7|85852.7|85888.7|85856.7|85830.7|85805.7|879
1609322400000|2020-12-30 10:00:00|85877.6|85852.6|85858.2|85808.2|85923.1|85893.3|85833.6|85785.3|1156
1609322700000|2020-12-30 10:05:00|85860.4|85810.4|85821|85796|85907.7|85866.1|85818.4|85793.4|949
1609323000000|2020-12-30 10:10:00|85822.8|85797.8|85801.4|85776.4|85831.5|85806.5|85801|85763.3|952
1609323300000|2020-12-30 10:15:00|85804.5|85779.5|85775.8|85750.8|85818|85793|85764|85739|1006
1609323600000|2020-12-30 10:20:00|85776.2|85751.2|85746.1|85721.1|85776.2|85751.2|85737.7|85712.7|1058
1609323900000|2020-12-30 10:25:00|85746.6|85721.6|85682.9|85657.9|85760.3|85735.3|85680.2|85655.2|958
1609324200000|2020-12-30 10:30:00|85682.8|85657.8|85713.2|85688.2|85754.7|85716|85680.6|85655.6|1015
1609324500000|2020-12-30 10:35:00|85712.7|85687.7|85660|85635|85714.5|85689.5|85652.5|85627.5|1160
1609324800000|2020-12-30 10:40:00|85659.9|85634.9|85701.2|85676.2|85707.1|85682.1|85657.1|85632.1|1128
1609325100000|2020-12-30 10:45:00|85698.2|85673.2|85742.5|85717.5|85760.6|85735.6|85685.2|85660.2|1081
1609325400000|2020-12-30 10:50:00|85742.7|85717.7|85716|85691|85751|85726|85715.5|85690.5|831
1609325700000|2020-12-30 10:55:00|85716.1|85691.1|85647.1|85622.1|85720.2|85695.2|85582.9|85544.4|1411
1609326000000|2020-12-30 11:00:00|85647|85622|85673.1|85648.1|85705.4|85671.1|85630.9|85605.9|986
1609326300000|2020-12-30 11:05:00|85672.6|85647.6|85709.1|85684.1|85721.2|85696.2|85672.6|85645.2|1057
1609326600000|2020-12-30 11:10:00|85707|85682|85758|85733|85758.5|85733.5|85696.3|85671.3|1084
1609326900000|2020-12-30 11:15:00|85760.8|85735.8|85773.8|85748.8|85785.6|85760.6|85742.9|85717.9|1222
1609327200000|2020-12-30 11:20:00|85774|85749|85811.4|85786.4|85811.4|85786.4|85760.6|85735.6|1025
1609327500000|2020-12-30 11:25:00|85810.7|85785.7|85861.7|85836.7|85870.1|85845.1|85798.5|85773.5|1056
1609327800000|2020-12-30 11:30:00|85864.8|85839.8|85839|85814|85864.8|85839.8|85824.9|85799.9|1154
1609328100000|2020-12-30 11:35:00|85838.3|85813.3|85821.3|85796.3|85887.9|85862.9|85810.4|85771.5|1264
1609328400000|2020-12-30 11:40:00|85821.5|85796.5|85771.4|85746.4|85823.3|85798.3|85764.6|85734.3|1061
1609328700000|2020-12-30 11:45:00|85768.7|85743.7|85795.3|85770.3|85798.7|85770.3|85741.1|85713.2|1127
1609329000000|2020-12-30 11:50:00|85793.6|85768.6|85747.9|85722.9|85854.9|85825.4|85746.4|85721.4|1248
1609329300000|2020-12-30 11:55:00|85747.6|85722.6|85744.8|85719.8|85771.6|85746.6|85736|85711|1035
1609329600000|2020-12-30 12:00:00|85744|85719|85753.5|85728.5|85783.2|85752.3|85736.3|85711.3|1093
1609329900000|2020-12-30 12:05:00|85753.7|85728.7|85744.2|85719.2|85757.9|85732.9|85734.1|85709.1|930
1609330200000|2020-12-30 12:10:00|85743.7|85718.7|85736.7|85711.7|85745.2|85720.2|85714.8|85689.8|829
1609330500000|2020-12-30 12:15:00|85732.2|85707.2|85738|85713|85740.5|85715.5|85713.2|85688.2|897
1609330800000|2020-12-30 12:20:00|85738.4|85713.4|85714.5|85689.5|85752.6|85727.6|85706.9|85681.9|1190
1609331100000|2020-12-30 12:25:00|85714.8|85689.8|85734.4|85709.4|85745.6|85720.6|85702.5|85677.5|1142
1609331400000|2020-12-30 12:30:00|85734.1|85709.1|85747.4|85722.4|85750.5|85725.5|85706.8|85681.8|1267
1609331700000|2020-12-30 12:35:00|85747.3|85722.3|85769.4|85744.4|85776.5|85751.5|85719.7|85694.7|1509
1609332000000|2020-12-30 12:40:00|85768.5|85743.5|85759.6|85734.6|85780.6|85755.6|85751.3|85726.3|1105
1609332300000|2020-12-30 12:45:00|85760.1|85735.1|85720.7|85695.7|85782.4|85749.5|85715|85690|1250
1609332600000|2020-12-30 12:50:00|85720.4|85695.4|85746.3|85721.3|85757.2|85732.2|85712.3|85687.3|1207
1609332900000|2020-12-30 12:55:00|85746.2|85721.2|85829.1|85804.1|85830.6|85805.6|85673.3|85648.3|1901
1609333200000|2020-12-30 13:00:00|85827.1|85802.1|85853.1|85828.1|85909.1|85884.1|85782.2|85746.2|1675
1609333500000|2020-12-30 13:05:00|85852.2|85827.2|85873.6|85848.6|85897.5|85872.5|85845.7|85820.7|1488
1609333800000|2020-12-30 13:10:00|85873|85848|85901.3|85876.3|85902.5|85877.5|85837|85812|1389
1609334100000|2020-12-30 13:15:00|85904.2|85879.2|85865.8|85840.8|85909.4|85884.4|85862.9|85837.9|1350
1609334400000|2020-12-30 13:20:00|85865.3|85840.3|85804.1|85779.1|85878.3|85853.3|85803.2|85778.2|1481
1609334700000|2020-12-30 13:25:00|85802.1|85777.1|85789.4|85764.4|85833|85808|85787.6|85762.6|1186
1609335000000|2020-12-30 13:30:00|85789.7|85764.7|85848.2|85823.2|85892.2|85867.2|85768.3|85743.3|1511
1609335300000|2020-12-30 13:35:00|85848.3|85823.3|85920.5|85895.5|85940.2|85915.2|85845.5|85820.5|1528
1609335600000|2020-12-30 13:40:00|85921.3|85896.3|85833.6|85808.6|85939.5|85914.5|85820.1|85795.1|1627
1609335900000|2020-12-30 13:45:00|85833.5|85808.5|85868.2|85843.2|85879.6|85854.6|85831.6|85806.6|1337
1609336200000|2020-12-30 13:50:00|85867.8|85842.8|85863.4|85838.4|85899.7|85874.7|85859.6|85834.6|1410
1609336500000|2020-12-30 13:55:00|85863.3|85838.3|85959.2|85934.2|85959.8|85934.8|85847|85822|1493
1609336800000|2020-12-30 14:00:00|85959.3|85934.3|85765.1|85740.1|85959.3|85934.3|85628|85534.9|2052
1609337100000|2020-12-30 14:05:00|85764.9|85739.9|85726.5|85701.5|85774.8|85749.8|85698.1|85664.6|1659
1609337400000|2020-12-30 14:10:00|85727.1|85702.1|85775.7|85750.7|85793.1|85758.2|85692|85658.2|1809
1609337700000|2020-12-30 14:15:00|85776.9|85751.9|85841.9|85816.9|85845.7|85820.7|85763.5|85738.5|1526
1609338000000|2020-12-30 14:20:00|85840.4|85815.4|85789.3|85764.3|85917.6|85892.6|85787.7|85754.7|1679
1609338300000|2020-12-30 14:25:00|85790|85765|85853.8|85828.8|85874.2|85840.9|85703.5|85614.6|1958
1609338600000|2020-12-30 14:30:00|85852.8|85827.8|85792.3|85767.3|85873.1|85838.2|85746.9|85721.9|1788
1609338900000|2020-12-30 14:35:00|85792.9|85767.9|85824.4|85799.4|85851.5|85826.5|85792.9|85767.9|1574
1609339200000|2020-12-30 14:40:00|85824.1|85799.1|85845.3|85820.3|85871.3|85846.3|85822.1|85797.1|1367
1609339500000|2020-12-30 14:45:00|85845.1|85820.1|85731.4|85706.4|85859.1|85834.1|85726.7|85692.1|1508
1609339800000|2020-12-30 14:50:00|85732.6|85707.6|85681.6|85656.6|85752.8|85727.8|85675.8|85650.8|1674
1609340100000|2020-12-30 14:55:00|85681.4|85656.4|85632.4|85607.4|85688.8|85663.8|85618.7|85593.7|1523
1609340400000|2020-12-30 15:00:00|85633.4|85608.4|85573.7|85548.7|85650.9|85625.9|85535.2|85496.5|1936
1609340700000|2020-12-30 15:05:00|85573.6|85548.6|85650.4|85625.4|85654.5|85629.5|85549|85524|1633
1609341000000|2020-12-30 15:10:00|85651|85626|85749.6|85724.6|85777|85737.2|85634.1|85609.1|1783
1609341300000|2020-12-30 15:15:00|85749.4|85724.4|85716.7|85691.7|85794.2|85762.3|85697.8|85672.8|1841
1609341600000|2020-12-30 15:20:00|85717.6|85692.6|85718.3|85693.3|85721.1|85696.1|85705.8|85680.8|1449
1609341900000|2020-12-30 15:25:00|85718.9|85693.9|85722.7|85697.7|85732.4|85707.4|85712.8|85687.8|1399
1609342200000|2020-12-30 15:30:00|85722.1|85697.1|85655.5|85630.5|85722.4|85697.4|85649.6|85616.8|1594
1609342500000|2020-12-30 15:35:00|85655.7|85630.7|85585.6|85560.6|85665.1|85640.1|85535.6|85510|1850
1609342800000|2020-12-30 15:40:00|85585.4|85560.4|85495.9|85470.9|85589.7|85564.7|85493|85468|1634
1609343100000|2020-12-30 15:45:00|85493.4|85468.4|85444.9|85419.9|85531.4|85506.4|85435|85410|1647
1609343400000|2020-12-30 15:50:00|85444.2|85419.2|85541.1|85516.1|85600.2|85568.6|85418.1|85393.1|1839
1609343700000|2020-12-30 15:55:00|85540.8|85515.8|85411.6|85386.6|85542.2|85517.2|85385.4|85360.4|2048
1609344000000|2020-12-30 16:00:00|85412.2|85387.2|85492|85467|85494.2|85469.2|85374.3|85349.3|1824
1609344300000|2020-12-30 16:05:00|85493|85468|85483.5|85458.5|85526.5|85501.5|85478.9|85453.9|1555
1609344600000|2020-12-30 16:10:00|85482.9|85457.9|85503.1|85478.1|85531|85498.6|85436.5|85411.5|1479
1609344900000|2020-12-30 16:15:00|85504.6|85479.6|85397.5|85372.5|85521.1|85496.1|85366.5|85316.5|1681
1609345200000|2020-12-30 16:20:00|85397.2|85372.2|85454.9|85429.9|85462.6|85437.6|85396.6|85371.6|1334
1609345500000|2020-12-30 16:25:00|85455|85430|85537.7|85487.7|85585.3|85509.8|85423.2|85373.2|1610
1609345800000|2020-12-30 16:30:00|85534.5|85484.5|85453.4|85428.4|85602.1|85511.7|85415.3|85374.7|1861
1609346100000|2020-12-30 16:35:00|85453.8|85428.8|85565.4|85540.4|85565.4|85540.4|85453.6|85414.9|1348
1609346400000|2020-12-30 16:40:00|85564.7|85539.7|85457.2|85432.2|85595.7|85563.3|85424.8|85374.8|1457
1609346700000|2020-12-30 16:45:00|85457.4|85432.4|85624.4|85574.4|85850.4|85733.8|85457.4|85427.9|1755
1609347000000|2020-12-30 16:50:00|85624.5|85574.5|85663.3|85613.3|85732.1|85682.1|85594.1|85555.9|1560
1609347300000|2020-12-30 16:55:00|85662.4|85612.4|85570.7|85520.7|85665.8|85616.2|85528.7|85478.7|1459
1609347600000|2020-12-30 17:00:00|85570.6|85520.6|85592.8|85567.8|85624.5|85574.5|85561|85511|1216
1609347900000|2020-12-30 17:05:00|85593.2|85568.2|85598.2|85573.2|85606.8|85575|85576.7|85538.1|901
1609348200000|2020-12-30 17:10:00|85596.6|85571.6|85601.1|85576.1|85606.4|85581.4|85583.3|85558.3|755
1609348500000|2020-12-30 17:15:00|85600.6|85575.6|85642.1|85617.1|85646.2|85621.2|85600.6|85575.6|844
1609348800000|2020-12-30 17:20:00|85641.8|85616.8|85611.1|85586.1|85642|85617|85601.6|85576.6|762
1609349100000|2020-12-30 17:25:00|85610.5|85585.5|85604.4|85579.4|85610.7|85585.7|85588.3|85563.3|718
1609349400000|2020-12-30 17:30:00|85603.6|85578.6|85591.5|85566.5|85607.6|85582.6|85586.1|85561.1|690
1609349700000|2020-12-30 17:35:00|85596.1|85571.1|85578.9|85553.9|85602.3|85577.3|85568|85532.7|768
1609350000000|2020-12-30 17:40:00|85578.6|85553.6|85570.2|85545.2|85596.9|85557.3|85569.2|85526.8|853
1609350300000|2020-12-30 17:45:00|85570.3|85545.3|85624.5|85574.5|85645.5|85597.1|85567.4|85537.5|1033
1609350600000|2020-12-30 17:50:00|85620.9|85570.9|85546.3|85496.3|85637.3|85587.3|85535.1|85485.1|1297
1609350900000|2020-12-30 17:55:00|85549.4|85499.4|85554.5|85504.5|85605.1|85555.1|85535.2|85485.2|1212
1609351200000|2020-12-30 18:00:00|85554.1|85504.1|85569.4|85519.4|85575.3|85525.3|85549.5|85499.5|844
1609351500000|2020-12-30 18:05:00|85569.3|85519.3|85564.4|85514.4|85570.6|85526.6|85549.5|85509.4|693
1609351800000|2020-12-30 18:10:00|85564.7|85514.7|85559.6|85509.6|85571.6|85521.6|85546.4|85506|511
1609352100000|2020-12-30 18:15:00|85560.7|85510.7|85518.4|85468.4|85566.4|85516.4|85484.2|85434.2|755
1609352400000|2020-12-30 18:20:00|85518.2|85468.2|85522|85472|85536.4|85491.6|85512.7|85462.7|633
1609352700000|2020-12-30 18:25:00|85521.7|85471.7|85528.5|85478.5|85538.2|85499.8|85514.5|85465.6|789
1609353000000|2020-12-30 18:30:00|85531.9|85481.9|85535.1|85485.1|85549|85504.6|85521.3|85471.3|978
1609353300000|2020-12-30 18:35:00|85535.2|85485.2|85539.1|85489.1|85542.2|85502.2|85525.9|85478.2|938
1609353600000|2020-12-30 18:40:00|85538.7|85488.7|85522.5|85497.5|85543|85507.2|85521.6|85483.5|746
1609353900000|2020-12-30 18:45:00|85522|85497|85496.4|85446.4|85540.4|85503|85466|85425.9|835
1609354200000|2020-12-30 18:50:00|85498|85448|85514.6|85464.6|85519.4|85469.4|85486.8|85444.2|735
1609354500000|2020-12-30 18:55:00|85514.4|85464.4|85510.9|85460.9|85528.5|85478.5|85500.8|85457.2|667
1609354800000|2020-12-30 19:00:00|85510.7|85460.7|85475.6|85425.6|85523.9|85487.8|85447.1|85397.1|982
1609355100000|2020-12-30 19:05:00|85475.5|85425.5|85548|85498|85561.4|85511.4|85467.2|85418|783
1609355400000|2020-12-30 19:10:00|85548.5|85498.5|85575.5|85525.5|85587.2|85537.2|85545.8|85495.8|813
1609355700000|2020-12-30 19:15:00|85575.1|85525.1|85603.6|85553.6|85605.3|85570.9|85566.2|85523.9|737
1609356000000|2020-12-30 19:20:00|85603.7|85553.7|85572.7|85522.7|85605.5|85555.5|85538.8|85488.8|996
1609356300000|2020-12-30 19:25:00|85571.2|85521.2|85561.8|85511.8|85576.4|85526.4|85541|85500.6|779
1609356600000|2020-12-30 19:30:00|85563.1|85513.1|85582.6|85532.6|85585.7|85543.4|85562.9|85512.9|628
1609356900000|2020-12-30 19:35:00|85582.5|85532.5|85557|85507|85594.7|85544.7|85547.4|85504.5|737
1609357200000|2020-12-30 19:40:00|85557.1|85507.1|85541.9|85491.9|85560.2|85512.5|85529.4|85485|773
1609357500000|2020-12-30 19:45:00|85542|85492|85540.2|85490.2|85556.5|85517.3|85524.1|85487.4|678
1609357800000|2020-12-30 19:50:00|85540.1|85490.1|85545|85495|85556.7|85515.7|85538.6|85488.6|615
1609358100000|2020-12-30 19:55:00|85545.3|85495.3|85539.1|85489.1|85551.3|85508.8|85487.9|85437.9|1091
1609358400000|2020-12-30 20:00:00|85538.7|85488.7|85509.3|85459.3|85546.7|85510.9|85438|85388|1022
1609358700000|2020-12-30 20:05:00|85509.2|85459.2|85536.3|85486.3|85541.9|85491.9|85496.7|85453.3|497
1609359000000|2020-12-30 20:10:00|85536.2|85486.2|85537.7|85487.7|85549.7|85499.7|85523|85485.7|545
1609359300000|2020-12-30 20:15:00|85537|85487|85506.2|85456.2|85537|85487|85499.3|85449.4|918
1609359600000|2020-12-30 20:20:00|85505.7|85455.7|85539.3|85489.3|85546.6|85496.6|85495.1|85450.4|780
1609359900000|2020-12-30 20:25:00|85538.9|85488.9|85497.8|85447.8|85543.4|85501.7|85414.1|85364.1|864
1609360200000|2020-12-30 20:30:00|85498.4|85448.4|85492.7|85442.7|85500.8|85461.3|85475.2|85437.9|426
1609360500000|2020-12-30 20:35:00|85492.5|85442.5|85461.8|85411.8|85516.2|85475|85451.3|85371.2|770
1609360800000|2020-12-30 20:40:00|85462.9|85412.9|85432.4|85382.4|85466.3|85416.3|85416.4|85366.4|767
1609361100000|2020-12-30 20:45:00|85431.4|85381.4|85412.5|85362.5|85431.8|85381.8|85379.2|85334.5|670
1609361400000|2020-12-30 20:50:00|85412.2|85362.2|85445.4|85395.4|85446.7|85401|85394.4|85356.2|632
1609361700000|2020-12-30 20:55:00|85445.3|85395.3|85508.2|85374.6|85658.2|85537|85438.5|85374.6|1578
1609362000000|2020-12-30 21:00:00|85510.4|85375|85455.6|85405.6|85510.4|85458.3|85453.8|85375|1153
1609362300000|2020-12-30 21:05:00|85455.4|85405.4|85457.3|85407.3|85459.6|85420.7|85443.3|85393.3|823
1609362600000|2020-12-30 21:10:00|85456.4|85406.4|85472.4|85422.4|85478.1|85440.2|85442.5|85392.5|467
1609362900000|2020-12-30 21:15:00|85471.9|85421.9|85474.6|85424.6|85483.2|85434.2|85459.2|85410|505
1609363200000|2020-12-30 21:20:00|85474.3|85424.3|85472.6|85422.6|85482.5|85442.3|85466.6|85419|601
1609363500000|2020-12-30 21:25:00|85472.7|85422.7|85495.1|85445.1|85495.6|85445.6|85454.1|85404.1|679
1609363800000|2020-12-30 21:30:00|85495.4|85445.4|85482.4|85432.4|85495.4|85454|85475.9|85427.9|661
1609364100000|2020-12-30 21:35:00|85482.1|85432.1|85453.3|85403.3|85487|85437|85442.6|85392.6|1079
1609364400000|2020-12-30 21:40:00|85454.5|85404.5|85457.5|85407.5|85463|85413|85444.8|85394.8|987
1609364700000|2020-12-30 21:45:00|85456.5|85406.5|85449.9|85399.9|85461.4|85411.4|85444.5|85394.5|1158
1609365000000|2020-12-30 21:50:00|85450.7|85400.7|85444.9|85394.9|85454.9|85404.9|85417.9|85367.9|937
1609365300000|2020-12-30 21:55:00|85434.2|85384.2|85472.7|85308.7|85492.1|85402.1|85405.2|85304.2|678
1609365600000|2020-12-30 22:00:00|85477.6|85305.9|85581.1|85215.2|85581.1|85331.4|85451.5|85202.9|75
1609365900000|2020-12-30 22:05:00|85616|85161.3|85479.2|85324.6|85616|85341.2|85462.8|85161.3|152
1609366200000|2020-12-30 22:10:00|85465.5|85298.2|85534|85254.6|85559.7|85350|85458.6|85244.8|166
1609366500000|2020-12-30 22:15:00|85508.8|85287.7|85488.3|85255.8|85546.1|85287.7|85456.6|85245.1|175
1609366800000|2020-12-30 22:20:00|85503.7|85253.5|85506.7|85275.9|85585.6|85327.8|85468.6|85235.9|366
1609367100000|2020-12-30 22:25:00|85513.3|85271.6|85462|85299.8|85568.7|85331.6|85462|85258.4|196
1609367400000|2020-12-30 22:30:00|85468.5|85310.5|85512.5|85282.2|85555.4|85335.1|85455.5|85270.1|212
1609367700000|2020-12-30 22:35:00|85524.2|85275.6|85501.9|85268.1|85910.5|85350|85462.2|85173.9|461
1609368000000|2020-12-30 22:40:00|85502.5|85268.5|85500|85282.9|85543.5|85317.2|85457.4|85232.6|506
1609368300000|2020-12-30 22:45:00|85461.7|85277.8|85488.7|85264.7|85528.4|85319.7|85437.1|85252.2|444
1609368600000|2020-12-30 22:50:00|85492|85261.3|85461.3|85279.3|85500|85308.3|85430.8|85255|428
1609368900000|2020-12-30 22:55:00|85447.3|85296.5|85462.4|85284.5|85490.8|85352.5|85391.6|85259|422
1609369200000|2020-12-30 23:00:00|85463.5|85283.6|85361.5|85311.5|85463.5|85334.3|85351.4|85263.2|1203
1609369500000|2020-12-30 23:05:00|85361|85311|85369.8|85319.8|85420.9|85330.9|85333.3|85274.5|639
1609369800000|2020-12-30 23:10:00|85369.9|85319.9|85353.6|85303.6|85416.6|85328.6|85344.3|85261.5|493
1609370100000|2020-12-30 23:15:00|85353|85303|85387.9|85256.2|85400.8|85306.3|85331.5|85238.9|403
1609370400000|2020-12-30 23:20:00|85348.4|85298.4|85355.2|85305.2|85404.7|85306|85340.6|85238.9|524
1609370700000|2020-12-30 23:25:00|85355.3|85305.3|85364|85314|85418.7|85316.8|85344.1|85257.9|526
1609371000000|2020-12-30 23:30:00|85366|85316|85376.1|85326.1|85435.6|85328.6|85359.4|85266.9|447
1609371300000|2020-12-30 23:35:00|85414.7|85287.2|85408.3|85278.7|85436.6|85326.4|85359.9|85268.6|545
1609371600000|2020-12-30 23:40:00|85407.9|85279.2|85377.6|85327.6|85414.6|85331.3|85346.3|85269|630
1609371900000|2020-12-30 23:45:00|85415.3|85289.8|85357.4|85307.4|85440.7|85330.8|85351|85262.6|475
1609372200000|2020-12-30 23:50:00|85354.6|85304.6|85363.8|85313.8|85427|85334.4|85347.1|85268.1|584
1609372500000|2020-12-30 23:55:00|85362|85312|85372.3|85322.3|85420.5|85327.4|85342.5|85267.2|457
1609372800000|2020-12-31 00:00:00|85372.4|85322.4|85387.3|85337.3|85424.2|85343.1|85364.1|85283.5|813
1609373100000|2020-12-31 00:05:00|85390|85340|85400.2|85350.2|85440.6|85351.3|85376.8|85297.9|792
1609373400000|2020-12-31 00:10:00|85400|85350|85402.1|85377.1|85425.7|85380.9|85390.6|85346.1|1449
1609373700000|2020-12-31 00:15:00|85401.9|85376.9|85385.4|85360.4|85432.6|85388|85381|85356|1344
1609374000000|2020-12-31 00:20:00|85386.1|85361.1|85411.9|85361.9|85428|85383.1|85381.9|85350|1643
1609374300000|2020-12-31 00:25:00|85411.4|85361.4|85350.2|85300.2|85427.3|85384.8|85347.7|85297.7|1463
1609374600000|2020-12-31 00:30:00|85354.3|85304.3|85319|85294|85359.8|85309.9|85313.6|85275.6|1038
1609374900000|2020-12-31 00:35:00|85319.2|85294.2|85332.8|85282.8|85334.8|85299.2|85308.2|85265.1|556
1609375200000|2020-12-31 00:40:00|85332.7|85282.7|85316.4|85291.4|85334.8|85300|85308.5|85277.9|467
1609375500000|2020-12-31 00:45:00|85316.7|85291.7|85310.5|85285.5|85335.6|85302.3|85306.9|85267.7|452
1609375800000|2020-12-31 00:50:00|85310.4|85285.4|85295.2|85245.2|85320|85287.8|85271|85233.6|703
1609376100000|2020-12-31 00:55:00|85296.7|85246.7|85269.5|85244.5|85297|85255.3|85261.4|85229.4|591
1609376400000|2020-12-31 01:00:00|85270.1|85245.1|85302.3|85252.3|85320.1|85276|85267.5|85225.8|684
1609376700000|2020-12-31 01:05:00|85302.7|85252.7|85338.1|85288.1|85339|85289|85256.7|85219.5|970
1609377000000|2020-12-31 01:10:00|85337.9|85287.9|85325.4|85300.4|85350.9|85304.8|85297.3|85259|872
1609377300000|2020-12-31 01:15:00|85324.4|85299.4|85280.5|85255.5|85333.1|85299.4|85276.8|85241.1|831
1609377600000|2020-12-31 01:20:00|85283.7|85258.7|85296.9|85271.9|85320.4|85279.6|85282.5|85245.2|773
1609377900000|2020-12-31 01:25:00|85295.1|85270.1|85332.6|85282.6|85347.4|85301.2|85295|85256.6|788
1609378200000|2020-12-31 01:30:00|85334.5|85284.5|85321|85271|85360.5|85327.7|85305.1|85265.7|775
1609378500000|2020-12-31 01:35:00|85320.4|85270.4|85322.6|85272.6|85344.2|85308.2|85300.4|85260|700
1609378800000|2020-12-31 01:40:00|85321.5|85271.5|85324.4|85274.4|85331|85290.2|85296.9|85258.3|872
1609379100000|2020-12-31 01:45:00|85323.3|85273.3|85309.7|85259.7|85327.4|85288.7|85282.2|85243.4|976
1609379400000|2020-12-31 01:50:00|85307.7|85257.7|85287.2|85237.2|85317.4|85279.5|85273.2|85232.6|956
1609379700000|2020-12-31 01:55:00|85287|85237|85286.7|85236.7|85300.1|85259.5|85271.6|85233.5|950
1609380000000|2020-12-31 02:00:00|85288.3|85238.3|85285.6|85235.6|85301.5|85255|85272.1|85234.6|510
1609380300000|2020-12-31 02:05:00|85285.7|85235.7|85256.2|85231.2|85285.9|85240.7|85252|85213.3|671
1609380600000|2020-12-31 02:10:00|85256.9|85231.9|85285.4|85235.4|85287.1|85250.2|85255.5|85217.6|761
1609380900000|2020-12-31 02:15:00|85285.1|85235.1|85265.5|85215.5|85287.6|85251.2|85252.1|85213.1|702
1609381200000|2020-12-31 02:20:00|85265.8|85215.8|85260.4|85235.4|85282.2|85243.2|85251.2|85215.8|654
1609381500000|2020-12-31 02:25:00|85261.4|85236.4|85266.9|85241.9|85277.6|85244.2|85254.3|85218|575
1609381800000|2020-12-31 02:30:00|85267|85242|85283.7|85233.7|85290.1|85250.1|85266.2|85229|588
1609382100000|2020-12-31 02:35:00|85284|85234|85286.3|85261.3|85304.8|85267|85269.4|85232.4|836
1609382400000|2020-12-31 02:40:00|85286.1|85261.1|85316.4|85266.4|85325.1|85285.3|85286.1|85250.7|978
1609382700000|2020-12-31 02:45:00|85316.6|85266.6|85420.8|85370.8|85436.1|85405.7|85305|85264.2|1402
1609383000000|2020-12-31 02:50:00|85420.9|85370.9|85447.8|85397.8|85455.8|85418.1|85407.5|85369.6|1108
1609383300000|2020-12-31 02:55:00|85448.6|85398.6|85407.1|85382.1|85459.5|85417|85404.8|85368.6|1096
1609383600000|2020-12-31 03:00:00|85406.6|85381.6|85378.3|85328.3|85422.7|85389.9|85367.8|85328.2|1033
1609383900000|2020-12-31 03:05:00|85379.2|85329.2|85395.6|85370.6|85413.3|85376.2|85353.6|85327.7|968
1609384200000|2020-12-31 03:10:00|85394.3|85369.3|85410|85385|85426|85387|85384.6|85343.5|1055
1609384500000|2020-12-31 03:15:00|85410.1|85385.1|85394.7|85369.7|85425|85390.2|85385.7|85349.4|958
1609384800000|2020-12-31 03:20:00|85394.5|85369.5|85425.3|85375.3|85438.4|85402.4|85392.5|85356.5|779
1609385100000|2020-12-31 03:25:00|85422.8|85372.8|85399.6|85349.6|85424|85388.1|85379.7|85340.5|792
1609385400000|2020-12-31 03:30:00|85400.2|85350.2|85395.9|85345.9|85411.5|85373|85390.7|85340.7|578
1609385700000|2020-12-31 03:35:00|85396.8|85346.8|85401.8|85351.8|85417.7|85377.1|85394.1|85344.1|732
1609386000000|2020-12-31 03:40:00|85401.5|85351.5|85385.5|85360.5|85407.5|85370.5|85375.4|85339.7|774
1609386300000|2020-12-31 03:45:00|85385.1|85360.1|85377.2|85352.2|85396.4|85364.3|85370.3|85331.9|776
1609386600000|2020-12-31 03:50:00|85377.1|85352.1|85367.6|85342.6|85389.4|85353.3|85365.7|85330.1|802
1609386900000|2020-12-31 03:55:00|85367.1|85342.1|85381.3|85356.3|85392.2|85359.9|85360.2|85323.4|894
1609387200000|2020-12-31 04:00:00|85382.1|85357.1|85465.3|85415.3|85507|85448.1|85377.8|85339.6|868
1609387500000|2020-12-31 04:05:00|85464.4|85414.4|85479.3|85429.3|85483|85433|85445.4|85395.4|890
1609387800000|2020-12-31 04:10:00|85480|85430|85461.8|85411.8|85484.5|85442.3|85453.1|85403.1|532
1609388100000|2020-12-31 04:15:00|85462.9|85412.9|85430.9|85380.9|85473.2|85417.9|85414.2|85342.4|770
1609388400000|2020-12-31 04:20:00|85431.3|85381.3|85438.9|85388.9|85475.2|85414.6|85429.1|85342.4|677
1609388700000|2020-12-31 04:25:00|85438.8|85388.8|85477.4|85427.4|85478.6|85433.1|85438.7|85388.7|736
1609389000000|2020-12-31 04:30:00|85476.8|85426.8|85474.5|85424.5|85478.7|85433.8|85458.1|85410.1|448
1609389300000|2020-12-31 04:35:00|85474.3|85424.3|85469.9|85419.9|85481.3|85444.8|85463.8|85415.9|418
1609389600000|2020-12-31 04:40:00|85473.6|85423.6|85482.1|85432.1|85498.1|85456.5|85463.5|85413.5|516
1609389900000|2020-12-31 04:45:00|85485.8|85435.8|85475.1|85450.1|85492.3|85453.9|85473.8|85423.8|345
1609390200000|2020-12-31 04:50:00|85474.8|85449.8|85463.2|85438.2|85484.7|85451|85458.7|85421.1|341
1609390500000|2020-12-31 04:55:00|85460.1|85435.1|85467.6|85417.6|85480.7|85441.7|85458.2|85410.5|579
1609390800000|2020-12-31 05:00:00|85468.3|85418.3|85466.3|85416.3|85479.8|85429.8|85463.2|85413.2|659
1609391100000|2020-12-31 05:05:00|85470.6|85420.6|85460.7|85410.7|85471.9|85421.9|85451.4|85401.4|394
1609391400000|2020-12-31 05:10:00|85460.3|85410.3|85449.6|85399.6|85466.8|85416.8|85431.7|85381.7|584
1609391700000|2020-12-31 05:15:00|85449.7|85399.7|85441|85391|85462.8|85412.8|85428.3|85383.5|647
1609392000000|2020-12-31 05:20:00|85440.8|85390.8|85426.3|85376.3|85469.2|85396.8|85426|85343.8|472
1609392300000|2020-12-31 05:25:00|85426.2|85376.2|85420.2|85370.2|85445.1|85395.1|85420.2|85370.2|692
1609392600000|2020-12-31 05:30:00|85420.1|85370.1|85409.7|85359.7|85431.1|85381.1|85401.3|85351.3|799
1609392900000|2020-12-31 05:35:00|85410.6|85360.6|85401.6|85351.6|85415.2|85365.2|85399|85349|591
1609393200000|2020-12-31 05:40:00|85402.8|85352.8|85415.6|85365.6|85423.1|85384.6|85397.4|85347.4|687
1609393500000|2020-12-31 05:45:00|85415.2|85365.2|85421.2|85371.2|85427.8|85377.8|85410.2|85360.2|515
1609393800000|2020-12-31 05:50:00|85421.6|85371.6|85416.5|85366.5|85453.3|85378.9|85407.2|85320.2|478
1609394100000|2020-12-31 05:55:00|85416.8|85366.8|85455.1|85405.1|85468.1|85421.2|85416.6|85366.6|715
1609394400000|2020-12-31 06:00:00|85456.1|85406.1|85435|85410|85457.4|85416.4|85426.9|85380.9|625
1609394700000|2020-12-31 06:05:00|85435.2|85410.2|85449.4|85399.4|85470.9|85420.9|85432.1|85391.4|655
1609395000000|2020-12-31 06:10:00|85448.5|85398.5|85464.4|85414.4|85473.8|85423.8|85448.2|85398.2|663
1609395300000|2020-12-31 06:15:00|85464.3|85414.3|85476.2|85426.2|85482.4|85432.4|85464.2|85414.2|686
1609395600000|2020-12-31 06:20:00|85476.3|85426.3|85475.9|85425.9|85518.5|85435.6|85469.8|85386.7|592
1609395900000|2020-12-31 06:25:00|85476.6|85426.6|85437.6|85387.6|85478|85428|85434.9|85384.9|727
1609396200000|2020-12-31 06:30:00|85437.8|85387.8|85436.6|85386.6|85454.5|85404.5|85425.8|85385.9|465
1609396500000|2020-12-31 06:35:00|85437.1|85387.1|85445.7|85395.7|85448.4|85410.4|85427.4|85386.5|418
1609396800000|2020-12-31 06:40:00|85446|85396|85460.4|85410.4|85464.7|85414.7|85429.5|85379.5|505
1609397100000|2020-12-31 06:45:00|85461.8|85411.8|85457.8|85407.8|85462.2|85425.9|85433.9|85383.9|688
1609397400000|2020-12-31 06:50:00|85459.6|85409.6|85469.3|85419.3|85474.3|85424.3|85457.1|85407.1|669
1609397700000|2020-12-31 06:55:00|85469.4|85419.4|85455.2|85405.2|85470.4|85420.4|85448.1|85398.1|709
1609398000000|2020-12-31 07:00:00|85456.5|85406.5|85433.1|85383.1|85479.3|85429.3|85391.8|85341.8|1211
1609398300000|2020-12-31 07:05:00|85434.1|85384.1|85400.8|85350.8|85443.3|85393.3|85352.8|85302.8|1185
1609398600000|2020-12-31 07:10:00|85401.1|85351.1|85432.8|85382.8|85461.3|85411.3|85352.3|85302.3|1159
1609398900000|2020-12-31 07:15:00|85432.5|85382.5|85352.7|85302.7|85443.4|85393.4|85331.3|85281.3|943
1609399200000|2020-12-31 07:20:00|85352.2|85302.2|85315.8|85290.8|85362.3|85323.6|85301.3|85260.5|1199
1609399500000|2020-12-31 07:25:00|85315.7|85290.7|85391.6|85341.6|85408.8|85359.1|85314.3|85286.3|1105
1609399800000|2020-12-31 07:30:00|85391.4|85341.4|85428.2|85378.2|85448.6|85415|85374.8|85336.1|870
1609400100000|2020-12-31 07:35:00|85428|85378|85450.9|85425.9|85463.2|85428.2|85415.7|85377.3|835
1609400400000|2020-12-31 07:40:00|85461.5|85411.5|85540.6|85490.6|85609|85516.4|85433.3|85393.6|853
1609400700000|2020-12-31 07:45:00|85537.1|85487.1|85560.4|85510.4|85590.6|85534.6|85493.3|85408.9|1080
1609401000000|2020-12-31 07:50:00|85561|85511|85483|85433|85562.8|85520|85457.5|85407.5|1268
1609401300000|2020-12-31 07:55:00|85483.6|85433.6|85434.6|85384.6|85497.6|85452.5|85420.3|85370.3|1727
1609401600000|2020-12-31 08:00:00|85433.7|85383.7|85391.9|85341.9|85457.1|85407.1|85338.4|85301.5|1684
1609401900000|2020-12-31 08:05:00|85391.3|85341.3|85431.1|85381.1|85453.4|85408.5|85383.2|85333.2|1245
1609402200000|2020-12-31 08:10:00|85431.6|85381.6|85453.9|85403.9|85575.1|85525.1|85404.5|85354.5|1201
1609402500000|2020-12-31 08:15:00|85456.6|85406.6|85474.2|85424.2|85544.3|85483.4|85424.4|85374.4|1147
1609402800000|2020-12-31 08:20:00|85474.1|85424.1|85523.8|85498.8|85547.8|85507.1|85473.3|85423.5|1056
1609403100000|2020-12-31 08:25:00|85527|85502|85481.8|85431.8|85555.3|85510|85453.9|85403.9|1416
1609403400000|2020-12-31 08:30:00|85480.3|85430.3|85348.9|85323.9|85481.3|85431.3|85337.9|85306.7|1295
1609403700000|2020-12-31 08:35:00|85349.1|85324.1|85417.4|85367.4|85419.2|85381.6|85319.8|85279.6|1401
1609404000000|2020-12-31 08:40:00|85417.5|85367.5|85388.3|85363.3|85433|85383|85363.3|85338.3|1386
1609404300000|2020-12-31 08:45:00|85388.5|85363.5|85286.9|85261.9|85403|85365.9|85272.6|85247.6|1374
1609404600000|2020-12-31 08:50:00|85289.9|85264.9|85331.3|85281.3|85374.9|85324.9|85284.2|85239.8|1688
1609404900000|2020-12-31 08:55:00|85330.3|85280.3|85318.5|85268.5|85413.5|85363.5|85292.6|85242.6|1671
1609405200000|2020-12-31 09:00:00|85318.4|85268.4|85296.1|85271.1|85318.4|85275.9|85268.3|85243.2|1205
1609405500000|2020-12-31 09:05:00|85295.8|85270.8|85349.6|85324.6|85379.2|85336.5|85294.5|85265.4|1189
1609405800000|2020-12-31 09:10:00|85349.8|85324.8|85388.5|85363.5|85404.3|85375.9|85345.6|85320.6|1527
1609406100000|2020-12-31 09:15:00|85390.4|85365.4|85427.4|85377.4|85475.6|85425.6|85387.5|85349.5|1627
1609406400000|2020-12-31 09:20:00|85426.9|85376.9|85446.4|85421.4|85478.4|85442.1|85420.5|85374.2|1231
1609406700000|2020-12-31 09:25:00|85451.4|85426.4|85362.7|85337.7|85472.4|85428|85349.3|85323.1|1299
1609407000000|2020-12-31 09:30:00|85362.6|85337.6|85427.6|85377.6|85458.6|85408.6|85358.8|85321|1196
1609407300000|2020-12-31 09:35:00|85427.9|85377.9|85367.8|85342.8|85428.1|85381.7|85367.8|85329.6|1057
1609407600000|2020-12-31 09:40:00|85368.9|85343.9|85330.1|85305.1|85385.4|85347.8|85317.4|85277.3|1233
1609407900000|2020-12-31 09:45:00|85331|85306|85274.9|85249.9|85346.5|85308.4|85269.5|85230.8|1243
1609408200000|2020-12-31 09:50:00|85275.5|85250.5|85352.1|85302.1|85370.2|85320.2|85188.1|85163.1|1386
1609408500000|2020-12-31 09:55:00|85352.7|85302.7|85451.5|85401.5|85486.2|85436.2|85302|85252|1985
1609408800000|2020-12-31 10:00:00|85449.9|85399.9|85368|85318|85469.6|85442.1|85347.3|85302.5|1515
1609409100000|2020-12-31 10:05:00|85367.9|85317.9|85376.6|85351.6|85394.8|85358.3|85354.9|85314.3|935
1609409400000|2020-12-31 10:10:00|85377.6|85352.6|85285.7|85260.7|85380.3|85355.3|85278.6|85253.6|1264
1609409700000|2020-12-31 10:15:00|85286.1|85261.1|85301.3|85251.3|85331.4|85281.4|85205.8|85159.6|1344
1609410000000|2020-12-31 10:20:00|85301|85251|85266.1|85241.1|85318.7|85271.9|85263|85220.1|1077
1609410300000|2020-12-31 10:25:00|85265|85240|85296.6|85246.6|85307.9|85257.9|85248|85223|1186
1609410600000|2020-12-31 10:30:00|85296.1|85246.1|85253.2|85228.2|85315.2|85282.1|85252.1|85213.8|1098
1609410900000|2020-12-31 10:35:00|85256.7|85231.7|85246.4|85221.4|85276.8|85237.4|85214.9|85189.9|1182
1609411200000|2020-12-31 10:40:00|85252.3|85227.3|85259.1|85234.1|85263.7|85238.7|85224.4|85199.4|1001
1609411500000|2020-12-31 10:45:00|85255.8|85230.8|85211.9|85186.9|85276.2|85241.9|85210.2|85184.8|1655
1609411800000|2020-12-31 10:50:00|85211.6|85186.6|85148.8|85123.8|85216.1|85191.1|85118|85093|1336
1609412100000|2020-12-31 10:55:00|85148.1|85123.1|85164.8|85139.8|85202.7|85177.7|85141|85116|1428
1609412400000|2020-12-31 11:00:00|85166.1|85141.1|85243.5|85193.5|85281.9|85231.9|85155.2|85130.2|1087
1609412700000|2020-12-31 11:05:00|85242.6|85192.6|85263.2|85238.2|85284|85256.6|85240.4|85190.4|1205
1609413000000|2020-12-31 11:10:00|85263.4|85238.4|85228.2|85203.2|85275.4|85247|85227.5|85201|963
1609413300000|2020-12-31 11:15:00|85228.6|85203.6|85228.5|85203.5|85260.2|85224.8|85222.8|85192.1|858
1609413600000|2020-12-31 11:20:00|85227.7|85202.7|85227.4|85202.4|85247|85218.5|85215.6|85174.8|797
1609413900000|2020-12-31 11:25:00|85227.7|85202.7|85233.5|85208.5|85256|85217.8|85216.7|85184.2|680
1609414200000|2020-12-31 11:30:00|85229.6|85204.6|85224.9|85199.9|85247.7|85212|85214.2|85185.9|744
1609414500000|2020-12-31 11:35:00|85224.1|85199.1|85220.7|85195.7|85240.6|85209.1|85206|85159.5|1017
1609414800000|2020-12-31 11:40:00|85220.8|85195.8|85185.4|85135.4|85223|85198|85122.9|85072.9|1101
1609415100000|2020-12-31 11:45:00|85185.2|85135.2|85177.8|85152.8|85199.2|85174.2|85162.3|85126.2|1096
1609415400000|2020-12-31 11:50:00|85177.9|85152.9|85249.5|85199.5|85260.7|85216.6|85169.1|85142.4|1385
1609415700000|2020-12-31 11:55:00|85249.8|85199.8|85195.7|85170.7|85249.9|85217.2|85188.9|85163.9|1211
1609416000000|2020-12-31 12:00:00|85194.5|85169.5|85185|85160|85233.6|85195|85173.3|85148.3|988
1609416300000|2020-12-31 12:05:00|85184.7|85159.7|85190.7|85165.7|85195.6|85170.6|85172.8|85147.8|1025
1609416600000|2020-12-31 12:10:00|85192.5|85167.5|85157.2|85132.2|85195.4|85168.3|85114|85077.9|1048
1609416900000|2020-12-31 12:15:00|85155.5|85130.5|85169.8|85144.8|85195|85153.9|85114.1|85076.7|1225
1609417200000|2020-12-31 12:20:00|85169|85144|85184.7|85159.7|85194.1|85161.7|85158|85133|955
1609417500000|2020-12-31 12:25:00|85184.9|85159.9|85235.1|85210.1|85238.5|85213.5|85168.9|85134|1141
1609417800000|2020-12-31 12:30:00|85235.7|85210.7|85291.1|85266.1|85308|85274.9|85230.4|85205.4|956
1609418100000|2020-12-31 12:35:00|85290.8|85265.8|85279.4|85254.4|85311.3|85268.4|85271.5|85241.5|717
1609418400000|2020-12-31 12:40:00|85279.9|85254.9|85312.8|85262.8|85388.6|85338.6|85279.1|85254.1|1249
1609418700000|2020-12-31 12:45:00|85313|85263|85346.5|85321.5|85362.4|85321.5|85290.9|85259.3|1132
1609419000000|2020-12-31 12:50:00|85346.1|85321.1|85401.1|85376.1|85402.4|85377.2|85334.6|85298.5|1209
1609419300000|2020-12-31 12:55:00|85401.3|85376.3|85338|85313|85422|85386.6|85328|85291.7|1470
1609419600000|2020-12-31 13:00:00|85335.6|85310.6|85345.3|85295.3|85382.3|85357.3|85326|85290.7|1218
1609419900000|2020-12-31 13:05:00|85346.2|85296.2|85345.5|85295.5|85372.8|85330.1|85308.9|85260.1|1197
1609420200000|2020-12-31 13:10:00|85343.3|85293.3|85338.1|85313.1|85368.6|85327.7|85322.7|85285.1|1042
1609420500000|2020-12-31 13:15:00|85337.3|85312.3|85308.9|85283.9|85376.9|85328.5|85303.3|85266|1230
1609420800000|2020-12-31 13:20:00|85309.6|85284.6|85324.3|85299.3|85361.6|85330.3|85294.6|85259.6|1176
1609421100000|2020-12-31 13:25:00|85323.2|85298.2|85336.1|85154.5|85350.3|85316.9|85276.5|85140.9|1288
1609421400000|2020-12-31 13:30:00|85351.4|85157.9|85286.8|85236.8|85362.6|85312.6|85273.3|85140.4|2211
1609421700000|2020-12-31 13:35:00|85285.4|85235.4|85277.8|85227.8|85300.3|85255.6|85261.3|85223.1|1149
1609422000000|2020-12-31 13:40:00|85264.4|85239.4|85260|85235|85331.1|85281.1|85254.6|85215.8|1326
1609422300000|2020-12-31 13:45:00|85259.6|85234.6|85282.8|85232.8|85298.5|85263.3|85256.2|85218.6|1106
1609422600000|2020-12-31 13:50:00|85281.7|85231.7|85240.4|85215.4|85283.2|85236.2|85171.6|85133|1124
1609422900000|2020-12-31 13:55:00|85240.5|85215.5|85205.5|85180.5|85258.8|85233.8|85200.5|85165|1158
1609423200000|2020-12-31 14:00:00|85205.7|85180.7|85255.4|85205.4|85449.2|85343.5|85197.5|85167|1593
1609423500000|2020-12-31 14:05:00|85255.2|85205.2|85304.1|85254.1|85453.6|85285.9|85209|85051.8|1689
1609423800000|2020-12-31 14:10:00|85304.5|85254.5|85250.6|85200.6|85372.9|85280|85245.9|85154.5|1413
1609424100000|2020-12-31 14:15:00|85250.9|85200.9|85253.5|85203.5|85320.8|85270.8|85207.9|85157.9|1344
1609424400000|2020-12-31 14:20:00|85252.9|85202.9|85295.2|85245.2|85300.7|85250.7|85214.4|85171.8|1142
1609424700000|2020-12-31 14:25:00|85294.7|85244.7|85259.1|85209.1|85294.7|85244.7|85241.1|85201.8|993
1609425000000|2020-12-31 14:30:00|85259.2|85209.2|85373.5|85323.5|85399.5|85334.7|85216.3|85173|1533
1609425300000|2020-12-31 14:35:00|85368.7|85318.7|85337.2|85287.2|85402.1|85352.1|85276.5|85207.2|1589
1609425600000|2020-12-31 14:40:00|85337.7|85287.7|85323.9|85298.9|85353.1|85328.1|85317.5|85284.3|1390
1609425900000|2020-12-31 14:45:00|85323.7|85298.7|85309.3|85284.3|85338.6|85302.9|85304.7|85255.3|1423
1609426200000|2020-12-31 14:50:00|85309.5|85284.5|85355|85330|85381.2|85338.3|85296.6|85260.3|1314
1609426500000|2020-12-31 14:55:00|85354.1|85329.1|85334.4|85309.4|85391|85366|85323.1|85298.1|1326
1609426800000|2020-12-31 15:00:00|85333.4|85308.4|85329.6|85304.6|85358.8|85324.4|85301.4|85251.4|1643
1609427100000|2020-12-31 15:05:00|85329.5|85304.5|85353.1|85328.1|85376.7|85337.1|85328.8|85294.7|1336
1609427400000|2020-12-31 15:10:00|85352.8|85327.8|85340|85290|85402.4|85356.3|85318|85278.8|1444
1609427700000|2020-12-31 15:15:00|85339.8|85289.8|85350.3|85300.3|85366.4|85327.9|85301.3|85251.3|1296
1609428000000|2020-12-31 15:20:00|85350.5|85300.5|85325.4|85300.4|85350.6|85300.6|85300.9|85250.9|1264
1609428300000|2020-12-31 15:25:00|85323|85298|85359.9|85309.9|85364.3|85331.4|85322.1|85286.7|1188
1609428600000|2020-12-31 15:30:00|85360|85310|85390.4|85340.4|85429.8|85379.8|85333.9|85290.3|1431
1609428900000|2020-12-31 15:35:00|85390.5|85340.5|85450.7|85400.7|85471.3|85421.3|85351.6|85301.6|1644
1609429200000|2020-12-31 15:40:00|85450.8|85400.8|85457.8|85407.8|85546.4|85496.4|85405.9|85355.9|1706
1609429500000|2020-12-31 15:45:00|85457.5|85407.5|85542.2|85492.2|85557.4|85507.4|85444.8|85399.7|1763
1609429800000|2020-12-31 15:50:00|85541|85491|85532|85482|85590.9|85540.9|85441.7|85391.7|1917
1609430100000|2020-12-31 15:55:00|85533.5|85483.5|85615.6|85565.6|85660.2|85626.6|85500.6|85450.6|2130
1609430400000|2020-12-31 16:00:00|85612.7|85562.7|85637.9|85587.9|85810.1|85705.8|85555.3|85461.6|2110
1609430700000|2020-12-31 16:05:00|85639|85589|85671|85542.7|85772.3|85680.6|85552.2|85435.6|1860
1609431000000|2020-12-31 16:10:00|85637.2|85587.2|85703.4|85653.4|85730.5|85680.5|85566|85476.3|1797
1609431300000|2020-12-31 16:15:00|85703.5|85653.5|85748.6|85698.6|85854.8|85739|85680.3|85630.3|1503
1609431600000|2020-12-31 16:20:00|85749.5|85699.5|85736.9|85686.9|85781.8|85731.8|85717|85667|1500
1609431900000|2020-12-31 16:25:00|85738.8|85688.8|85735.6|85685.6|85766|85716|85661.2|85611.2|1467
1609432200000|2020-12-31 16:30:00|85736.2|85686.2|85739.8|85689.8|85784.6|85739.8|85711.2|85661.2|1467
1609432500000|2020-12-31 16:35:00|85741.1|85691.1|85752.4|85702.4|85764.1|85715.5|85733.1|85686|1412
1609432800000|2020-12-31 16:40:00|85752.6|85702.6|85807.8|85757.8|85820.6|85770.6|85682.9|85622.8|1493
1609433100000|2020-12-31 16:45:00|85809|85759|85806.8|85756.8|85834.4|85790.8|85790.6|85753.6|1307
1609433400000|2020-12-31 16:50:00|85806.7|85756.7|85817.1|85792.1|85843.5|85806.7|85789.2|85751.3|1055
1609433700000|2020-12-31 16:55:00|85817.2|85792.2|85779.5|85754.5|85820.6|85795|85760.3|85735.3|1211
1609434000000|2020-12-31 17:00:00|85778.1|85753.1|85770.8|85745.8|85814.5|85771.6|85757.8|85719.7|1447
1609434300000|2020-12-31 17:05:00|85770.9|85745.9|85843|85793|85843.1|85793.1|85766|85737.4|1169
1609434600000|2020-12-31 17:10:00|85842.8|85792.8|85828.1|85778.1|85851.1|85801.1|85796.5|85746.5|1584
1609434900000|2020-12-31 17:15:00|85828.2|85778.2|85813.3|85788.3|85828.7|85796.9|85802.5|85769.8|1505
1609435200000|2020-12-31 17:20:00|85812|85787|85802.1|85752.1|85821.7|85795.5|85792.9|85742.9|1767
1609435500000|2020-12-31 17:25:00|85802.5|85752.5|85829.3|85779.3|85832.2|85782.2|85796.8|85746.8|1171
1609435800000|2020-12-31 17:30:00|85829.4|85779.4|85857.5|85807.5|85862.7|85812.7|85820.4|85770.4|1046
1609436100000|2020-12-31 17:35:00|85859.8|85809.8|85880.5|85830.5|85885|85835|85847.9|85797.9|1172
1609436400000|2020-12-31 17:40:00|85881|85831|85892.9|85842.9|85894.5|85846.1|85864.8|85818.6|1074
1609436700000|2020-12-31 17:45:00|85893.2|85843.2|85899.2|85849.2|85902|85852|85874.4|85824.4|1085
1609437000000|2020-12-31 17:50:00|85900.5|85850.5|85894|85844|85904.1|85854.1|85883.1|85833.1|1013
1609437300000|2020-12-31 17:55:00|85896.2|85846.2|85890.5|85840.5|85907.3|85857.3|85807.5|85768.8|1682
1609437600000|2020-12-31 18:00:00|85890.7|85840.7|85904.7|85854.7|85915.4|85865.4|85865.8|85815.8|1061
1609437900000|2020-12-31 18:05:00|85901.9|85851.9|85897.9|85847.9|85907.9|85857.9|85872.6|85824.2|1120
1609438200000|2020-12-31 18:10:00|85896.6|85846.6|85892|85842|85915.3|85872.8|85888.8|85838.8|792
1609438500000|2020-12-31 18:15:00|85893.4|85843.4|85913.4|85863.4|85929.4|85879.4|85892.6|85842.6|1037
1609438800000|2020-12-31 18:20:00|85913.7|85863.7|85908.3|85883.3|85929.9|85893.4|85895.8|85853.8|1003
1609439100000|2020-12-31 18:25:00|85910.1|85885.1|85909.4|85859.4|85941.6|85900.7|85894.2|85856.2|1100
1609439400000|2020-12-31 18:30:00|85910|85860|85913.1|85888.1|85937.6|85890.2|85897|85858.2|792
1609439700000|2020-12-31 18:35:00|85913|85888|85921.3|85871.3|85948.6|85899.5|85900.5|85866.9|799
1609440000000|2020-12-31 18:40:00|85923.4|85873.4|85929.5|85879.5|85940.2|85899.8|85913.9|85870.1|719
1609440300000|2020-12-31 18:45:00|85930.1|85880.1|85961.8|85911.8|85963|85913|85920.6|85877.4|804
1609440600000|2020-12-31 18:50:00|85962.4|85912.4|85932.1|85882.1|85967.8|85917.8|85912.3|85862.3|574
1609440900000|2020-12-31 18:55:00|85936.2|85886.2|85913.4|85888.4|85960.7|85918.8|85900.3|85874.1|888
1609441200000|2020-12-31 19:00:00|85914.8|85889.8|85872.6|85847.6|85929.9|85895.9|85869.8|85844.8|1001
1609441500000|2020-12-31 19:05:00|85872.7|85847.7|85878|85853|85893|85857.5|85870.3|85838.1|618
1609441800000|2020-12-31 19:10:00|85877.7|85852.7|85886.1|85861.1|85901.2|85876.2|85877.1|85852.1|655
1609442100000|2020-12-31 19:15:00|85887.8|85862.8|85867.5|85842.5|85888|85863|85865.4|85840.4|725
1609442400000|2020-12-31 19:20:00|85866.7|85841.7|85874.5|85849.5|85878.4|85853.4|85859.9|85834.9|605
1609442700000|2020-12-31 19:25:00|85874.2|85849.2|85857.5|85832.5|85877.3|85849.2|85846.9|85821.9|670
1609443000000|2020-12-31 19:30:00|85857.6|85832.6|85830.2|85805.2|85861.6|85836.6|85826.8|85783.5|605
1609443300000|2020-12-31 19:35:00|85831.8|85806.8|85794.4|85744.4|85838|85813|85792.9|85742.9|492
1609443600000|2020-12-31 19:40:00|85795|85745|85772.9|85747.9|85799.9|85757.2|85765.5|85726.9|1027
1609443900000|2020-12-31 19:45:00|85773|85748|85822.2|85772.2|85823.5|85773.5|85771.6|85739.5|754
1609444200000|2020-12-31 19:50:00|85820.1|85770.1|85845.3|85795.3|85856.9|85817|85803.8|85756.4|903
1609444500000|2020-12-31 19:55:00|85845.4|85795.4|85869.5|85819.5|85915.4|85865.4|85842.4|85792.4|1177
1609444800000|2020-12-31 20:00:00|85871.4|85821.4|85849.5|85799.5|85881.4|85833.1|85848.1|85798.1|749
1609445100000|2020-12-31 20:05:00|85851.2|85801.2|85841.9|85791.9|85854.6|85813.7|85829.8|85781|433
1609445400000|2020-12-31 20:10:00|85843.1|85793.1|85841.1|85791.1|85843.1|85801.9|85814|85773.8|487
1609445700000|2020-12-31 20:15:00|85842.1|85792.1|85836.8|85786.8|85844.8|85802.2|85823.9|85778.7|580
1609446000000|2020-12-31 20:20:00|85837|85787|85827.3|85777.3|85850.5|85800.5|85825.4|85775.4|622
1609446300000|2020-12-31 20:25:00|85827.7|85777.7|85836.2|85786.2|85839.2|85809.9|85824.1|85777.7|490
1609446600000|2020-12-31 20:30:00|85836.1|85786.1|85829.3|85779.3|85845.1|85795.1|85827.3|85777.3|402
1609446900000|2020-12-31 20:35:00|85830.3|85780.3|85825.8|85775.8|85830.5|85780.5|85813.3|85763.3|546
1609447200000|2020-12-31 20:40:00|85825.4|85775.4|85843|85793|85909.4|85812.5|85819.5|85757.3|758
1609447500000|2020-12-31 20:45:00|85843.2|85793.2|85880.9|85830.9|85992.2|85866.7|85842|85785.7|659
1609447800000|2020-12-31 20:50:00|85882|85832|85951.7|85604.3|85959.5|85863.3|85862|85524.5|1314
1609448100000|2020-12-31 20:55:00|85946.5|85632.6|85907.2|85533.1|85980.7|85761.6|85840.4|85496.9|2153
1609448400000|2020-12-31 21:00:00|85898.7|85519.2|85813.4|85662.5|85952.4|85852.3|85803.5|85514.7|1360
1609448700000|2020-12-31 21:05:00|85814.3|85661.3|85858.5|85638.3|85891.6|85788.2|85797.4|85612.2|883
1609449000000|2020-12-31 21:10:00|85852.9|85639.9|85726|85676|85884.5|85774.5|85723.8|85626.1|845
1609449300000|2020-12-31 21:15:00|85725.3|85675.3|85810.6|85760.6|85822.4|85772.4|85721.1|85671.1|352
1609449600000|2020-12-31 21:20:00|85807.5|85757.5|85751.9|85701.9|85807.5|85757.5|85720.5|85670.5|316
1609449900000|2020-12-31 21:25:00|85750.1|85700.1|85765.3|85715.3|85777|85727|85735.2|85685.2|481
1609450200000|2020-12-31 21:30:00|85758.9|85708.9|85759.6|85709.6|85772.7|85722.7|85754|85704|562
1609450500000|2020-12-31 21:35:00|85758|85708|85758.5|85708.5|85772.9|85722.9|85729.4|85679.4|413
1609450800000|2020-12-31 21:40:00|85757.6|85707.6|85800|85750|85801.8|85751.8|85734.3|85684.3|353
1609451100000|2020-12-31 21:45:00|85799.8|85749.8|85803.2|85753.2|85818.9|85768.9|85795.6|85745.6|447
1609451400000|2020-12-31 21:50:00|85803.8|85753.8|85792.6|85742.6|85992.2|85765.6|85790.9|85567.3|445
1609451700000|2020-12-31 21:55:00|85796.1|85746.1|85805.1|85755.1|86002.7|85766.1|85789.9|85607.4|402
1609707600000|2021-01-03 21:00:00|85543|85473|85563.2|85493.2|85563.2|85493.2|85537.7|85467.7|10
1609707900000|2021-01-03 21:05:00|85556.3|85486.3|85554.4|85484.4|85564.6|85494.6|85541.6|85471.6|13
1609708200000|2021-01-03 21:10:00|85539.5|85469.5|85549.8|85479.8|85561|85491|85529|85459|18
1609708500000|2021-01-03 21:15:00|85549.1|85479.1|85572.4|85502.4|85576.4|85506.4|85529.5|85459.5|42
1609708800000|2021-01-03 21:20:00|85572.8|85502.8|85572.4|85502.4|85589.4|85519.4|85564.7|85494.7|28
1609709100000|2021-01-03 21:25:00|85560|85490|85579.4|85509.4|85618|85548|85560|85490|6
1609709400000|2021-01-03 21:30:00|85571.7|85501.7|85571.7|85501.7|85571.7|85501.7|85571.7|85501.7|1
1609710300000|2021-01-03 21:45:00|85588.5|85518.5|85580.1|85510.1|85588.5|85518.5|85580.1|85510.1|2
1609710600000|2021-01-03 21:50:00|85576.5|85506.5|85589.5|85519.5|85596.5|85526.5|85571.7|85501.7|14
1609710900000|2021-01-03 21:55:00|85576.5|85506.5|85575|85505|85599.3|85529.3|85562.5|85492.5|32
1609711200000|2021-01-03 22:00:00|85589|85519|85644.5|85574.5|85668.7|85598.7|85562.5|85492.5|33
1609711500000|2021-01-03 22:05:00|85650.1|85580.1|85628.3|85558.3|85868.6|85612|85587.9|85352.6|198
1609711800000|2021-01-03 22:10:00|85623|85553|85634.4|85564.4|85659.8|85589.8|85603.4|85533.4|141
1609712100000|2021-01-03 22:15:00|85635|85565|85597.9|85527.9|85635.3|85565.3|85596.6|85526.6|181
1609712400000|2021-01-03 22:20:00|85600|85530|85613|85543|85628.9|85558.9|85595|85525|187
1609712700000|2021-01-03 22:25:00|85612.9|85542.9|85608.3|85538.3|85633.4|85563.4|85544.7|85474.7|182
1609713000000|2021-01-03 22:30:00|85571.1|85501.1|85593.2|85523.2|85645.6|85575.6|85536.5|85466.5|424
1609713300000|2021-01-03 22:35:00|85593.9|85523.9|85641.7|85427|85675.5|85532.5|85577.6|85421.2|307
1609713600000|2021-01-03 22:40:00|85638.8|85425.9|85624.5|85472.4|85666.3|85502.8|85552.8|85414.2|295
1609713900000|2021-01-03 22:45:00|85628.5|85469|85641|85430.2|85663.6|85526.9|85547.7|85420.5|166
1609714200000|2021-01-03 22:50:00|85638.5|85427.7|85538|85488|85670.7|85512.2|85538|85421.2|331
1609714500000|2021-01-03 22:55:00|85538.9|85488.9|85651.8|85451.6|85682.7|85499|85533.7|85437.7|288
1609714800000|2021-01-03 23:00:00|85644.7|85460.2|85669.4|85534.7|85686.6|85578.6|85536.4|85392.6|1051
1609715100000|2021-01-03 23:05:00|85670|85534|85561.5|85511.5|85674.3|85587.5|85557.7|85459.4|1300
1609715400000|2021-01-03 23:10:00|85560.4|85510.4|85562.5|85512.5|85615.1|85526.3|85545.8|85456.9|1704
1609715700000|2021-01-03 23:15:00|85561.8|85511.8|85582.7|85532.7|85591.4|85545.7|85540.1|85490.1|1408
1609716000000|2021-01-03 23:20:00|85583.8|85533.8|85584|85534|85639.5|85561.6|85578.9|85503.5|771
1609716300000|2021-01-03 23:25:00|85583.9|85533.9|85557.6|85507.6|85587.2|85537.2|85549|85499|837
1609716600000|2021-01-03 23:30:00|85557.8|85507.8|85546|85496|85565.3|85515.3|85527.1|85486|1417
1609716900000|2021-01-03 23:35:00|85546.1|85496.1|85537.2|85487.2|85553.3|85516.4|85516.9|85479.1|1380
1609717200000|2021-01-03 23:40:00|85538.8|85488.8|85523.9|85498.9|85541.1|85507.3|85515.8|85485.2|1117
1609717500000|2021-01-03 23:45:00|85524.8|85499.8|85567.6|85517.6|85624.8|85542.1|85506.9|85481.9|1216
1609717800000|2021-01-03 23:50:00|85567.8|85517.8|85623|85480|85650.7|85544.7|85564.2|85466.3|1361
1609718100000|2021-01-03 23:55:00|85625.7|85477.5|85564.2|85514.2|85630|85522.4|85550.1|85462.1|1260
1609718400000|2021-01-04 00:00:00|85564|85514|85592.6|85542.6|85643.5|85543.7|85557.7|85467.7|1418
1609718700000|2021-01-04 00:05:00|85592.8|85542.8|85575.7|85525.7|85596.3|85546.3|85558|85508|1196
1609719000000|2021-01-04 00:10:00|85570|85520|85568.3|85518.3|85573.7|85523.7|85543.3|85493.3|761
1609719300000|2021-01-04 00:15:00|85568.8|85518.8|85563.9|85513.9|85596.4|85559|85554.8|85511.7|1064
1609719600000|2021-01-04 00:20:00|85565|85515|85663.8|85613.8|85701.6|85616.2|85560.5|85510.5|1239
1609719900000|2021-01-04 00:25:00|85663.7|85613.7|85659.6|85506.7|85677.6|85614.8|85627.6|85495|1094
1609720200000|2021-01-04 00:30:00|85658.4|85508.3|85653.5|85603.5|85713.5|85640.8|85592.8|85504.6|1192
1609720500000|2021-01-04 00:35:00|85653.1|85603.1|85690.5|85640.5|85723.4|85673.4|85646.3|85596.3|1059
1609720800000|2021-01-04 00:40:00|85689.7|85639.7|85690.7|85640.7|85698.6|85657.2|85645.8|85609.4|777
1609721100000|2021-01-04 00:45:00|85690.8|85640.8|85687.3|85637.3|85696.7|85650.9|85671.7|85621.7|801
1609721400000|2021-01-04 00:50:00|85688.2|85638.2|85664.3|85639.3|85704.1|85654.1|85656.7|85612.6|962
1609721700000|2021-01-04 00:55:00|85664.1|85639.1|85689.8|85639.8|85704.5|85654.5|85663.2|85613.6|875
1609722000000|2021-01-04 01:00:00|85690.5|85640.5|85675.2|85625.2|85698.7|85648.7|85666.9|85617.2|1173
1609722300000|2021-01-04 01:05:00|85674.5|85624.5|85587.6|85537.6|85675.8|85627.4|85571.8|85526.4|1161
1609722600000|2021-01-04 01:10:00|85587.2|85537.2|85612.3|85562.3|85612.3|85562.3|85573.9|85532.9|1110
1609722900000|2021-01-04 01:15:00|85609.7|85559.7|85624.7|85574.7|85677.7|85581.5|85609.1|85515.7|1118
1609723200000|2021-01-04 01:20:00|85625.1|85575.1|85601.9|85551.9|85667.4|85581.5|85571.7|85525|1149
1609723500000|2021-01-04 01:25:00|85607.4|85557.4|85610.5|85560.5|85635.4|85591.6|85587.3|85537.3|1344
1609723800000|2021-01-04 01:30:00|85610.9|85560.9|85615.1|85565.1|85658.8|85576.2|85589.8|85520.9|1367
1609724100000|2021-01-04 01:35:00|85616.5|85566.5|85598.1|85548.1|85651.9|85574.1|85594.6|85523.9|1300
1609724400000|2021-01-04 01:40:00|85598.6|85548.6|85574.3|85524.3|85617.3|85550.9|85551.3|85476.6|1711
1609724700000|2021-01-04 01:45:00|85574.9|85524.9|85544.9|85494.9|85590.3|85550.2|85540.5|85490.5|1594
1609725000000|2021-01-04 01:50:00|85544.6|85494.6|85544|85494|85548.7|85498.7|85523.7|85473.7|1386
1609725300000|2021-01-04 01:55:00|85543|85493|85544.6|85494.6|85556|85507.9|85521|85483.3|1218
1609725600000|2021-01-04 02:00:00|85543.5|85493.5|85509.6|85484.6|85554.3|85513|85503.1|85478.1|1485
1609725900000|2021-01-04 02:05:00|85510.1|85485.1|85544|85494|85560.2|85510.5|85497.9|85472.9|1620
1609726200000|2021-01-04 02:10:00|85546.5|85496.5|85533.3|85508.3|85555.7|85508.8|85523.6|85481.7|1540
1609726500000|2021-01-04 02:15:00|85532.8|85507.8|85524.8|85499.8|85549.5|85509|85507.4|85482.4|1693
1609726800000|2021-01-04 02:20:00|85525.6|85500.6|85547.3|85497.3|85555.3|85506.4|85522.1|85485.5|1826
1609727100000|2021-01-04 02:25:00|85548|85498|85523|85473|85557.9|85507.9|85501.6|85451.6|1525
1609727400000|2021-01-04 02:30:00|85527.6|85477.6|85494|85469|85533.2|85483.2|85489|85459.8|879
1609727700000|2021-01-04 02:35:00|85493.5|85468.5|85562.1|85512.1|85571.6|85521.6|85488.2|85463.2|1027
1609728000000|2021-01-04 02:40:00|85562.8|85512.8|85535.8|85485.8|85569.8|85519.8|85516.2|85466.2|845
1609728300000|2021-01-04 02:45:00|85534.6|85484.6|85520.3|85470.3|85536.3|85486.7|85505.7|85466.3|1047
1609728600000|2021-01-04 02:50:00|85520.5|85470.5|85523.9|85498.9|85539.6|85505|85509.2|85469.1|994
1609728900000|2021-01-04 02:55:00|85524|85499|85532.3|85482.3|85571.1|85521.1|85521.7|85477.1|1295
1609729200000|2021-01-04 03:00:00|85532.6|85482.6|85551|85501|85556.3|85506.3|85523.5|85473.5|1196
1609729500000|2021-01-04 03:05:00|85551.9|85501.9|85498.8|85473.8|85560.3|85510.3|85497.8|85468.4|1094
1609729800000|2021-01-04 03:10:00|85499.1|85474.1|85511|85461|85517.9|85488.2|85487.2|85458.5|955
1609730100000|2021-01-04 03:15:00|85511.2|85461.2|85497.5|85472.5|85523.5|85486|85489.5|85459.6|796
1609730400000|2021-01-04 03:20:00|85497.3|85472.3|85494.7|85469.7|85502.5|85477.5|85480.4|85455.4|842
1609730700000|2021-01-04 03:25:00|85492.3|85467.3|85422.3|85372.3|85498.4|85473.4|85342.3|85255.4|1103
1609731000000|2021-01-04 03:30:00|85421.7|85371.7|85400.1|85350.1|85484.5|85431|85385.4|85320.5|1446
1609731300000|2021-01-04 03:35:00|85399.9|85349.9|85497.5|85447.5|85515.2|85465.2|85385.8|85335.8|1618
1609731600000|2021-01-04 03:40:00|85496.6|85446.6|85413.6|85363.6|85529.7|85468.1|85411.6|85361.6|1306
1609731900000|2021-01-04 03:45:00|85414.1|85364.1|85368|85318|85459.8|85366.8|85349|85269.9|1382
1609732200000|2021-01-04 03:50:00|85366.2|85316.2|85411|85361|85462.6|85363.6|85354.8|85273.6|1278
1609732500000|2021-01-04 03:55:00|85411.2|85361.2|85469|85331.9|85497.3|85399.1|85393.3|85295.7|1289
1609732800000|2021-01-04 04:00:00|85468.3|85339.4|85379.4|85329.4|85483.3|85427.1|85350.5|85273.5|1036
1609733100000|2021-01-04 04:05:00|85380.3|85330.3|85507.3|85457.3|85542.7|85459.1|85372.8|85317.6|1402
1609733400000|2021-01-04 04:10:00|85506.2|85456.2|85475.7|85425.7|85519.3|85460.4|85405.6|85322.8|1405
1609733700000|2021-01-04 04:15:00|85475.4|85425.4|85482.1|85432.1|85495.7|85445.7|85439.2|85389.2|1155
1609734000000|2021-01-04 04:20:00|85481.8|85431.8|85473.7|85423.7|85499.4|85449.4|85453.6|85403.6|959
1609734300000|2021-01-04 04:25:00|85474.1|85424.1|85462.9|85412.9|85500.6|85450.6|85424.2|85351.7|1346
1609734600000|2021-01-04 04:30:00|85463.1|85413.1|85492|85442|85492.4|85442.4|85438.7|85388.7|1393
1609734900000|2021-01-04 04:35:00|85492.2|85442.2|85491.9|85441.9|85496.1|85446.1|85457.2|85407.2|1361
1609735200000|2021-01-04 04:40:00|85492|85442|85492.8|85442.8|85497.3|85447.3|85465.8|85415.8|1324
1609735500000|2021-01-04 04:45:00|85492.4|85442.4|85497.4|85447.4|85499.7|85449.7|85475.7|85425.7|1421
1609735800000|2021-01-04 04:50:00|85485.4|85435.4|85471.5|85421.5|85499.6|85449.6|85467.9|85417.9|1243
1609736100000|2021-01-04 04:55:00|85471.3|85421.3|85486.1|85436.1|85497.7|85447.7|85462.7|85412.7|1318
1609736400000|2021-01-04 05:00:00|85485.6|85435.6|85483.5|85433.5|85510.4|85445.3|85454.8|85382.8|1344
1609736700000|2021-01-04 05:05:00|85483.7|85433.7|85483.1|85433.1|85495.3|85445.3|85462.6|85412.6|1288
1609737000000|2021-01-04 05:10:00|85482.8|85432.8|85500.9|85450.9|85517.9|85467.9|85453.8|85403.8|1449
1609737300000|2021-01-04 05:15:00|85501.9|85451.9|85521.1|85471.1|85592.2|85505.4|85498.4|85419.2|2307
1609737600000|2021-01-04 05:20:00|85518.2|85468.2|85543|85493|85575.1|85504.4|85504.8|85411.9|1690
1609737900000|2021-01-04 05:25:00|85544.5|85494.5|85545.1|85495.1|85595.4|85502.6|85516.1|85423.3|1509
1609738200000|2021-01-04 05:30:00|85544|85494|85544.4|85494.4|85552.6|85502.6|85511.7|85461.7|1608
1609738500000|2021-01-04 05:35:00|85541.7|85491.7|85549|85499|85553.7|85503.7|85520.2|85470.2|1507
1609738800000|2021-01-04 05:40:00|85550.2|85500.2|85529.3|85479.3|85552.6|85502.6|85496|85446|1643
1609739100000|2021-01-04 05:45:00|85527.7|85477.7|85498.5|85448.5|85535.5|85485.5|85444.9|85394.9|1397
1609739400000|2021-01-04 05:50:00|85500.3|85450.3|85502.5|85452.5|85511.4|85461.4|85489.1|85439.1|1448
1609739700000|2021-01-04 05:55:00|85502.6|85452.6|85355.5|85305.5|85502.6|85452.6|85307.6|85252.5|1819
1609740000000|2021-01-04 06:00:00|85355.2|85305.2|85364|85314|85387.2|85337.2|85330.3|85280.3|1527
1609740300000|2021-01-04 06:05:00|85363.8|85313.8|85347.4|85297.4|85380.2|85330.2|85343.7|85293.7|1430
1609740600000|2021-01-04 06:10:00|85347.6|85297.6|85431|85381|85431|85381|85337.4|85287.4|1345
1609740900000|2021-01-04 06:15:00|85430.7|85380.7|85468.6|85418.6|85484.5|85434.5|85420.9|85370.9|1449
1609741200000|2021-01-04 06:20:00|85472.8|85422.8|85490.2|85440.2|85510.9|85460.9|85455.4|85405.4|1205
1609741500000|2021-01-04 06:25:00|85491.2|85441.2|85487.2|85437.2|85513.3|85463.3|85465.7|85415.7|1584
1609741800000|2021-01-04 06:30:00|85487.1|85437.1|85456.7|85406.7|85490.1|85440.1|85440.7|85390.7|1236
1609742100000|2021-01-04 06:35:00|85457.4|85407.4|85447.9|85397.9|85459.8|85409.8|85422.3|85372.3|1138
1609742400000|2021-01-04 06:40:00|85447.7|85397.7|85442.9|85392.9|85451.2|85401.2|85414.4|85364.4|1166
1609742700000|2021-01-04 06:45:00|85442.6|85392.6|85384.8|85334.8|85446.9|85396.9|85365|85315|1272
1609743000000|2021-01-04 06:50:00|85385.3|85335.3|85383.3|85333.3|85406.3|85356.3|85378.4|85328.4|957
1609743300000|2021-01-04 06:55:00|85383.2|85333.2|85318.1|85268.1|85390.7|85340.7|85293.5|85255.2|1659
1609743600000|2021-01-04 07:00:00|85318.7|85268.7|85249.2|85224.2|85331.1|85295.6|85233.9|85201.8|1355
1609743900000|2021-01-04 07:05:00|85249.1|85224.1|85204.2|85179.2|85308.7|85266.4|85200.1|85175.1|1433
1609744200000|2021-01-04 07:10:00|85207.3|85182.3|85187|85162|85212.2|85187.2|85153.9|85120.2|1436
1609744500000|2021-01-04 07:15:00|85184|85159|85106.6|85081.6|85189.9|85164.9|85019.4|84994.4|1465
1609744800000|2021-01-04 07:20:00|85106.2|85081.2|85220|85195|85254.7|85218.3|85106.2|85073.6|1582
1609745100000|2021-01-04 07:25:00|85219.9|85194.9|85136.5|85086.5|85228.3|85203.3|85114.8|85075|1265
1609745400000|2021-01-04 07:30:00|85132.6|85082.6|85093.1|85068.1|85170.6|85094.6|85078.9|85032.5|1179
1609745700000|2021-01-04 07:35:00|85091.9|85066.9|85043.7|85018.7|85145.5|85120.5|85042.9|85017.9|1492
1609746000000|2021-01-04 07:40:00|85044.4|85019.4|85062.1|85037.1|85115.2|85090.2|85041.9|85016.9|1288
1609746300000|2021-01-04 07:45:00|85063.1|85038.1|85161.3|85136.3|85175.4|85138.7|85060.9|85035.9|1411
1609746600000|2021-01-04 07:50:00|85162|85137|85307.8|85282.8|85311.9|85286.9|85160.2|85135.2|1317
1609746900000|2021-01-04 07:55:00|85308|85283|85368.9|85343.9|85395.5|85370.5|85289.3|85264.3|1521
1609747200000|2021-01-04 08:00:00|85367.8|85342.8|85188.7|85163.7|85386.1|85361.1|85176.4|85151.4|1794
1609747500000|2021-01-04 08:05:00|85187|85162|85243.7|85218.7|85272.8|85247.8|85127.2|85102.2|1843
1609747800000|2021-01-04 08:10:00|85243.2|85218.2|85214|85189|85243.2|85218.2|85181.1|85156.1|1414
1609748100000|2021-01-04 08:15:00|85214.4|85189.4|85115.2|85090.2|85226|85201|85055.3|85030.3|1709
1609748400000|2021-01-04 08:20:00|85114.5|85089.5|85209.5|85184.5|85222|85197|85108.2|85083.2|1807
1609748700000|2021-01-04 08:25:00|85208.9|85183.9|85199.9|85174.9|85217.6|85192.6|85118.4|85093.4|1572
1609749000000|2021-01-04 08:30:00|85200.1|85175.1|85166.3|85141.3|85239.8|85214.8|85128.9|85093.2|1873
1609749300000|2021-01-04 08:35:00|85166.6|85141.6|85095.7|85070.7|85198.1|85173.1|85082.2|85057.2|1858
1609749600000|2021-01-04 08:40:00|85095.3|85070.3|85071.9|85046.9|85111.6|85086.6|85064.6|85039.6|1408
1609749900000|2021-01-04 08:45:00|85071.7|85046.7|85095.1|85070.1|85121.6|85096.6|85068.7|85043.7|1311
1609750200000|2021-01-04 08:50:00|85095.9|85070.9|85087.2|85062.2|85101.6|85076.6|85067.8|85042.8|1550
1609750500000|2021-01-04 08:55:00|85087|85062|85051.9|85026.9|85087.1|85062.1|85035.1|85010.1|1660
1609750800000|2021-01-04 09:00:00|85050.9|85025.9|85017.1|84992.1|85060.6|85035.6|84996.9|84971.9|1377
1609751100000|2021-01-04 09:05:00|85017.7|84992.7|85051.6|85026.6|85059.8|85034.8|84982.5|84957.5|1344
1609751400000|2021-01-04 09:10:00|85051.9|85026.9|85025.4|85000.4|85061.9|85036.9|84988.7|84963.7|1317
1609751700000|2021-01-04 09:15:00|85026.6|85001.6|84966.7|84941.7|85027.8|85002.8|84918.8|84893.8|1720
1609752000000|2021-01-04 09:20:00|84967.7|84942.7|84952.9|84927.9|84974.8|84949.8|84942.5|84917.5|1417
1609752300000|2021-01-04 09:25:00|84953|84928|84872.7|84847.7|84953.6|84928.6|84867.5|84842.5|1285
1609752600000|2021-01-04 09:30:00|84872.3|84847.3|84886.8|84861.8|84896|84871|84850.9|84825.9|1257
1609752900000|2021-01-04 09:35:00|84886.7|84861.7|84838.6|84813.6|84893.1|84868.1|84821.1|84796.1|1301
1609753200000|2021-01-04 09:40:00|84838.2|84813.2|84833.8|84808.8|84848.4|84823.4|84779.8|84754.8|1404
1609753500000|2021-01-04 09:45:00|84833.9|84808.9|84844|84819|84892.2|84867.2|84814.6|84789.6|1458
1609753800000|2021-01-04 09:50:00|84843|84818|84931.2|84906.2|84931.4|84906.4|84820.9|84795.9|1515
1609754100000|2021-01-04 09:55:00|84929.2|84904.2|84952.7|84927.7|84977.6|84952.6|84898.5|84873.5|1757
1609754400000|2021-01-04 10:00:00|84952.2|84927.2|84898.5|84873.5|84989.3|84964.3|84894.8|84869.8|1421
1609754700000|2021-01-04 10:05:00|84899.7|84874.7|84857.9|84832.9|84920.4|84895.4|84854.5|84829.5|1341
1609755000000|2021-01-04 10:10:00|84858.9|84833.9|84886|84861|84888.7|84863.7|84838|84813|1364
1609755300000|2021-01-04 10:15:00|84884.5|84859.5|84900.5|84875.5|84911.2|84886.2|84864.9|84839.9|1524
1609755600000|2021-01-04 10:20:00|84900|84875|84898.9|84873.9|84910.1|84885.1|84890.3|84865.3|1270
1609755900000|2021-01-04 10:25:00|84899|84874|84829.5|84804.5|84907|84882|84826.7|84801.7|1319
1609756200000|2021-01-04 10:30:00|84829.6|84804.6|84841.8|84816.8|84849.9|84824.9|84816.1|84791.1|1437
1609756500000|2021-01-04 10:35:00|84841.5|84816.5|84882.5|84857.5|84888.5|84863.5|84840.4|84815.4|1013
1609756800000|2021-01-04 10:40:00|84883|84858|84848|84823|84899.3|84874.3|84819.5|84794.5|1608
1609757100000|2021-01-04 10:45:00|84848.5|84823.5|84800|84775|84850.3|84825.3|84796|84771|1156
1609757400000|2021-01-04 10:50:00|84800.5|84775.5|84855.5|84830.5|84858.3|84833.3|84800.3|84775.3|1375
1609757700000|2021-01-04 10:55:00|84855.2|84830.2|84876|84851|84883.3|84858.3|84829|84804|1292
1609758000000|2021-01-04 11:00:00|84875.9|84850.9|84827|84802|84878|84853|84821.2|84796.2|1288
1609758300000|2021-01-04 11:05:00|84828.1|84803.1|84840.6|84815.6|84842.5|84817.5|84798.7|84773.7|1050
1609758600000|2021-01-04 11:10:00|84840.7|84815.7|84839|84814|84844.7|84819.7|84811.4|84786.4|1295
1609758900000|2021-01-04 11:15:00|84838.5|84813.5|84837.9|84812.9|84848|84823|84803.4|84778.4|1411
1609759200000|2021-01-04 11:20:00|84838.7|84813.7|84859.2|84834.2|84864|84839|84835.6|84810.6|1157
1609759500000|2021-01-04 11:25:00|84858.1|84833.1|84862.2|84837.2|84905.5|84880.5|84852|84827|1212
1609759800000|2021-01-04 11:30:00|84866.1|84841.1|84857.8|84832.8|84897.5|84872.5|84842.2|84817.2|1338
1609760100000|2021-01-04 11:35:00|84857.7|84832.7|84873.6|84848.6|84897.6|84872.6|84847.6|84822.6|1360
1609760400000|2021-01-04 11:40:00|84873.4|84848.4|84883.1|84858.1|84898.5|84873.5|84855.3|84830.3|1166
1609760700000|2021-01-04 11:45:00|84882.1|84857.1|84904.9|84879.9|84946|84921|84865.7|84840.7|1577
1609761000000|2021-01-04 11:50:00|84905.5|84880.5|84886.3|84861.3|84921.2|84896.2|84880.4|84855.4|1079
1609761300000|2021-01-04 11:55:00|84886.6|84861.6|84930.5|84905.5|84947.2|84922.2|84880.9|84855.9|1512
1609761600000|2021-01-04 12:00:00|84933.9|84908.9|85026.8|85001.8|85033.8|85008.8|84931.3|84906.3|1663
1609761900000|2021-01-04 12:05:00|85027.1|85002.1|85123.9|85098.9|85137.3|85112.3|85014.5|84989.5|1822
1609762200000|2021-01-04 12:10:00|85123.1|85098.1|85121.5|85096.5|85152.6|85127.6|85085.3|85060.3|1631
1609762500000|2021-01-04 12:15:00|85121.7|85096.7|85067.2|85042.2|85121.7|85096.7|85065.6|85040.6|1563
1609762800000|2021-01-04 12:20:00|85068.1|85043.1|85013|84988|85074.4|85049.4|85008.7|84983.7|1659
1609763100000|2021-01-04 12:25:00|85011.1|84986.1|85002.6|84977.6|85020.4|84995.4|84992.9|84967.9|1282
1609763400000|2021-01-04 12:30:00|85004.5|84979.5|85039.7|85014.7|85040.7|85015.7|84995.1|84970.1|1212
1609763700000|2021-01-04 12:35:00|85038.7|85013.7|85130.9|85105.9|85135.4|85110.4|85037|85012|1512
1609764000000|2021-01-04 12:40:00|85130.8|85105.8|85077.2|85052.2|85131.1|85106.1|85068.1|85043.1|1448
1609764300000|2021-01-04 12:45:00|85078.5|85053.5|85099.2|85074.2|85127.5|85102.5|85071.1|85046.1|1290
1609764600000|2021-01-04 12:50:00|85099|85074|85124.9|85099.9|85132.4|85107.4|85082.5|85057.5|1298
1609764900000|2021-01-04 12:55:00|85124.8|85099.8|85055.9|85030.9|85131.3|85106.3|85012.8|84987.8|1658
1609765200000|2021-01-04 13:00:00|85055.7|85030.7|85028.7|85003.7|85112|85087|85023.7|84998.7|1836
1609765500000|2021-01-04 13:05:00|85028.3|85003.3|85029.1|85004.1|85083.8|85058.8|85012|84987|1861
1609765800000|2021-01-04 13:10:00|85027.6|85002.6|84962.4|84937.4|85039.6|85014.6|84925.9|84900.9|1659
1609766100000|2021-01-04 13:15:00|84960.9|84935.9|84941.1|84916.1|84977.6|84952.6|84920.2|84895.2|1881
1609766400000|2021-01-04 13:20:00|84941.7|84916.7|85035.4|85010.4|85060.5|85035.5|84938.4|84913.4|1713
1609766700000|2021-01-04 13:25:00|85036.6|85011.6|85077.6|85052.6|85101.5|85065.5|84996.4|84958|1731
1609767000000|2021-01-04 13:30:00|85077.5|85052.5|85001.8|84976.8|85079.7|85054.7|84967.4|84942.4|1715
1609767300000|2021-01-04 13:35:00|85001.5|84976.5|84968.1|84943.1|85019.9|84983.1|84920.6|84895.6|1784
1609767600000|2021-01-04 13:40:00|84968.4|84943.4|84864.4|84839.4|84977.7|84952.7|84862.9|84837.9|1787
1609767900000|2021-01-04 13:45:00|84864.5|84839.5|84850.4|84825.4|84884.9|84859.9|84808.7|84783.7|1939
1609768200000|2021-01-04 13:50:00|84850|84825|84914.8|84889.8|84921.3|84896.3|84839.9|84814.9|1867
1609768500000|2021-01-04 13:55:00|84916.3|84891.3|84855.7|84830.7|84951.6|84926.6|84841.5|84816.5|1807
1609768800000|2021-01-04 14:00:00|84852.6|84827.6|84852.5|84827.5|84864|84839|84789.1|84764.1|2074
1609769100000|2021-01-04 14:05:00|84851.8|84826.8|84824.6|84799.6|84866.2|84841.2|84811.8|84786.8|1827
1609769400000|2021-01-04 14:10:00|84823.3|84798.3|84835.8|84810.8|84902.7|84871.2|84800.3|84775.3|1627
1609769700000|2021-01-04 14:15:00|84835.9|84810.9|84870.5|84845.5|84904.4|84879.4|84830.7|84805.7|1766
1609770000000|2021-01-04 14:20:00|84876.8|84851.8|84817.2|84792.2|84901.5|84876.5|84799.8|84774.8|1576
1609770300000|2021-01-04 14:25:00|84819.6|84794.6|84789.1|84764.1|84835.4|84810.4|84769.4|84744.4|1751
1609770600000|2021-01-04 14:30:00|84787.4|84762.4|84908.4|84883.4|84944.8|84919.8|84772.5|84747.5|2083
1609770900000|2021-01-04 14:35:00|84907.2|84882.2|85059.9|85034.9|85074.2|85039.6|84903.2|84878.2|2099
1609771200000|2021-01-04 14:40:00|85065.4|85040.4|84928.4|84903.4|85085.2|85050.7|84898.4|84848.4|1969
1609771500000|2021-01-04 14:45:00|84927.9|84902.9|84885.2|84860.2|84936.1|84911.1|84774.2|84724.2|1898
1609771800000|2021-01-04 14:50:00|84885.6|84860.6|84956.2|84931.2|85001.4|84976.4|84799.5|84769.2|2122
1609772100000|2021-01-04 14:55:00|84959.7|84934.7|84971.1|84946.1|85029.8|84981.8|84888.9|84850.5|2158
1609772400000|2021-01-04 15:00:00|84970.3|84945.3|85031.5|85006.5|85050.1|85017.3|84930.3|84895.9|2101
1609772700000|2021-01-04 15:05:00|85030.1|85005.1|85114.2|85089.2|85142.4|85109.9|84988.3|84963.3|2099
1609773000000|2021-01-04 15:10:00|85117.9|85092.9|85081.1|85056.1|85136.9|85111.9|85060.9|85035.9|2011
1609773300000|2021-01-04 15:15:00|85081.3|85056.3|85058.4|85033.4|85104.2|85073|85045.3|85020.3|1947
1609773600000|2021-01-04 15:20:00|85059.2|85034.2|85185.8|85160.8|85194.3|85160.8|85056.2|85031.2|1987
1609773900000|2021-01-04 15:25:00|85185.5|85160.5|85235.7|85210.7|85237.3|85212.3|85165.9|85140.9|1935
1609774200000|2021-01-04 15:30:00|85238.8|85213.8|85270.7|85245.7|85375.9|85339|85234|85209|2087
1609774500000|2021-01-04 15:35:00|85272.8|85247.8|85297.1|85272.1|85387.2|85347.4|85240|85206.4|2169
1609774800000|2021-01-04 15:40:00|85295.6|85270.6|85209.5|85184.5|85311.2|85286.2|85203.7|85178.7|2091
1609775100000|2021-01-04 15:45:00|85210|85185|85342|85317|85400.4|85369.4|85206.8|85181.8|2137
1609775400000|2021-01-04 15:50:00|85341.8|85316.8|85365.1|85340.1|85375.8|85350.8|85319.3|85294.3|2141
1609775700000|2021-01-04 15:55:00|85366.4|85341.4|85336.1|85311.1|85391.7|85366.7|85316.9|85291.9|2004
1609776000000|2021-01-04 16:00:00|85335|85310|85430.5|85405.5|85492.5|85463.8|85322.9|85297.9|2016
1609776300000|2021-01-04 16:05:00|85429.5|85404.5|85486.7|85461.7|85532.2|85494.3|85365.6|85330.8|2062
1609776600000|2021-01-04 16:10:00|85487.3|85462.3|85390.4|85340.4|85537.8|85512.8|85336.9|85294.9|2116
1609776900000|2021-01-04 16:15:00|85390.3|85340.3|85378.9|85353.9|85416.9|85380.6|85351.5|85310.3|1936
1609777200000|2021-01-04 16:20:00|85380.1|85355.1|85440.2|85415.2|85460.8|85422|85361.9|85336.9|1749
1609777500000|2021-01-04 16:25:00|85445.7|85420.7|85444.4|85419.4|85526.3|85501.3|85428.2|85399.5|1946
1609777800000|2021-01-04 16:30:00|85444.7|85419.7|85477.8|85452.8|85525.2|85487|85443.8|85416.8|1879
1609778100000|2021-01-04 16:35:00|85477.9|85452.9|85559.7|85534.7|85573|85537.2|85476.9|85451.9|1867
1609778400000|2021-01-04 16:40:00|85560.6|85535.6|85584.1|85559.1|85599.1|85574.1|85550.8|85525.8|1798
1609778700000|2021-01-04 16:45:00|85584.6|85559.6|85594.6|85569.6|85610.7|85585.7|85574.6|85549.6|1846
1609779000000|2021-01-04 16:50:00|85593.6|85568.6|85680.6|85655.6|85681.5|85656.5|85579.3|85554.3|1784
1609779300000|2021-01-04 16:55:00|85680.3|85655.3|85693.7|85668.7|85790.6|85740.6|85660.9|85619.8|1970
1609779600000|2021-01-04 17:00:00|85694.5|85669.5|85689|85664|85713.5|85688.5|85656.8|85631.6|1575
1609779900000|2021-01-04 17:05:00|85689.2|85664.2|85718.4|85693.4|85728|85703|85667.7|85630.7|1431
1609780200000|2021-01-04 17:10:00|85716.8|85691.8|85833.1|85808.1|85877.2|85836.6|85714.1|85677.1|1908
1609780500000|2021-01-04 17:15:00|85831.9|85806.9|85759.1|85734.1|85859.8|85834.8|85752.4|85709.8|1586
1609780800000|2021-01-04 17:20:00|85760.2|85735.2|85668.5|85643.5|85782.3|85754.1|85667.8|85642.8|1753
1609781100000|2021-01-04 17:25:00|85669.8|85644.8|85666.7|85641.7|85722|85690.3|85663.2|85630.3|1535
1609781400000|2021-01-04 17:30:00|85668|85643|85701.1|85676.1|85772.5|85722.5|85666.8|85641.8|1795
1609781700000|2021-01-04 17:35:00|85700.9|85675.9|85715.7|85690.7|85737.7|85705.6|85692.4|85667.4|1732
1609782000000|2021-01-04 17:40:00|85715.6|85690.6|85734.5|85709.5|85743.8|85718.8|85715.6|85690.6|1479
1609782300000|2021-01-04 17:45:00|85734|85709|85788.1|85763.1|85813.8|85788.8|85734|85709|1653
1609782600000|2021-01-04 17:50:00|85789.7|85764.7|85721.3|85696.3|85848.2|85813.4|85716.5|85691.5|1672
1609782900000|2021-01-04 17:55:00|85721.8|85696.8|85680.9|85655.9|85725.9|85700.9|85642.6|85605.7|1815
1609783200000|2021-01-04 18:00:00|85681.4|85656.4|85655.5|85630.5|85691.2|85666.2|85630.8|85595.4|1625
1609783500000|2021-01-04 18:05:00|85654.6|85629.6|85704.9|85679.9|85708.7|85683.7|85649.7|85624.7|1159
1609783800000|2021-01-04 18:10:00|85704.1|85679.1|85650.7|85625.7|85734.2|85690.3|85566.6|85541.6|1726
1609784100000|2021-01-04 18:15:00|85649.5|85624.5|85560.5|85535.5|85663.1|85624.5|85543.5|85507.3|1653
1609784400000|2021-01-04 18:20:00|85560.1|85535.1|85530.7|85505.7|85582.3|85546|85524.6|85499.6|1250
1609784700000|2021-01-04 18:25:00|85530.2|85505.2|85489.4|85464.4|85546.2|85509.7|85468.1|85436.7|1322
1609785000000|2021-01-04 18:30:00|85489.6|85464.6|85568.5|85543.5|85585.6|85549.7|85483.4|85458.1|1277
1609785300000|2021-01-04 18:35:00|85566.8|85541.8|85540|85515|85572.4|85544.3|85536|85511|1181
1609785600000|2021-01-04 18:40:00|85540.2|85515.2|85524.4|85499.4|85551.4|85526.4|85503.6|85478.6|1074
1609785900000|2021-01-04 18:45:00|85524.8|85499.8|85554.7|85529.7|85560|85535|85516.4|85491.4|1023
1609786200000|2021-01-04 18:50:00|85557.7|85532.7|85497.8|85472.8|85560.8|85535.8|85486.3|85453.5|984
1609786500000|2021-01-04 18:55:00|85496.2|85471.2|85456.5|85431.5|85515.2|85477.6|85447.8|85416.5|1036
1609786800000|2021-01-04 19:00:00|85457|85432|85493.7|85443.7|85509.9|85459.9|85451.3|85414|1138
1609787100000|2021-01-04 19:05:00|85494.6|85444.6|85589.4|85539.4|85590.6|85540.6|85492.4|85442.4|1209
1609787400000|2021-01-04 19:10:00|85589.3|85539.3|85517.4|85467.4|85594.4|85544.4|85509.9|85459.9|1162
1609787700000|2021-01-04 19:15:00|85518.9|85468.9|85542.7|85492.7|85563.9|85513.9|85517.3|85467.3|1291
1609788000000|2021-01-04 19:20:00|85542.8|85492.8|85520.2|85470.2|85551.5|85507.9|85514.6|85464.6|1133
1609788300000|2021-01-04 19:25:00|85520.8|85470.8|85535.3|85485.3|85536.6|85486.6|85513.9|85463.9|1127
1609788600000|2021-01-04 19:30:00|85535.6|85485.6|85511.9|85486.9|85546.1|85502.3|85504.9|85467.1|933
1609788900000|2021-01-04 19:35:00|85511.6|85486.6|85493.9|85443.9|85592.5|85552.8|85475.5|85436.5|1142
1609789200000|2021-01-04 19:40:00|85492.4|85442.4|85494.5|85444.5|85498.2|85458.3|85473.9|85435.7|923
1609789500000|2021-01-04 19:45:00|85494.6|85444.6|85508.9|85458.9|85512.9|85464.1|85479.8|85438.7|1079
1609789800000|2021-01-04 19:50:00|85509.1|85459.1|85557.6|85507.6|85593.7|85543.7|85505.3|85455.3|1199
1609790100000|2021-01-04 19:55:00|85556.9|85506.9|85488.5|85438.5|85571.6|85521.6|85485.4|85435.4|1398
1609790400000|2021-01-04 20:00:00|85488.6|85438.6|85550.6|85500.6|85557.7|85518.2|85426.5|85388.3|1408
1609790700000|2021-01-04 20:05:00|85550|85500|85540.4|85490.4|85555.3|85505.3|85511.8|85461.8|1419
1609791000000|2021-01-04 20:10:00|85539.5|85489.5|85512|85462|85539.6|85489.6|85503.1|85453.1|1374
1609791300000|2021-01-04 20:15:00|85511.8|85461.8|85525.2|85475.2|85537.3|85497|85509.4|85459.4|965
1609791600000|2021-01-04 20:20:00|85525.6|85475.6|85525|85500|85542.8|85503.7|85505|85469.4|815
1609791900000|2021-01-04 20:25:00|85524|85499|85549.2|85499.2|85553.4|85516.3|85518.8|85479.5|781
1609792200000|2021-01-04 20:30:00|85548.4|85498.4|85577.3|85527.3|86269.3|85706.3|85533.2|85456.6|1725
1609792500000|2021-01-04 20:35:00|85577.8|85527.8|85605.5|85555.5|85623.2|85573.2|85572.6|85522.6|1588
1609792800000|2021-01-04 20:40:00|85606.4|85556.4|85614.5|85564.5|85619.2|85569.2|85586.2|85536.2|1336
1609793100000|2021-01-04 20:45:00|85614.4|85564.4|85628.2|85578.2|85631.4|85581.4|85590.1|85540.1|1114
1609793400000|2021-01-04 20:50:00|85627.9|85577.9|85634.3|85584.3|85637.1|85587.1|85604.9|85554.9|1017
1609793700000|2021-01-04 20:55:00|85634.7|85584.7|85621.4|85571.4|85665.5|85615.5|85620.8|85570.8|1332
1609794000000|2021-01-04 21:00:00|85621.6|85571.6|85617.5|85567.5|85623.2|85573.2|85599.1|85549.1|1296
1609794300000|2021-01-04 21:05:00|85616.9|85566.9|85643.6|85593.6|85645.3|85595.3|85609.6|85559.6|1395
1609794600000|2021-01-04 21:10:00|85643.3|85593.3|85603.5|85553.5|85647.6|85597.6|85598.6|85548.6|1254
1609794900000|2021-01-04 21:15:00|85603.8|85553.8|85621.4|85571.4|85635|85585|85586.7|85536.7|1223
1609795200000|2021-01-04 21:20:00|85621.2|85571.2|85637.5|85587.5|85647.2|85597.2|85616.3|85566.3|1035
1609795500000|2021-01-04 21:25:00|85637.3|85587.3|85642.9|85592.9|85643.3|85593.3|85623|85573|1346
1609795800000|2021-01-04 21:30:00|85643.9|85593.9|85619.7|85569.7|85648.8|85598.8|85615|85565|1277
1609796100000|2021-01-04 21:35:00|85619.5|85569.5|85612.2|85562.2|85626|85576|85607.1|85557.1|931
1609796400000|2021-01-04 21:40:00|85612.1|85562.1|85601.5|85551.5|85630.8|85580.8|85599.4|85549.4|972
1609796700000|2021-01-04 21:45:00|85601.8|85551.8|85590.4|85540.4|85618.6|85568.6|85586.6|85536.6|807
1609797000000|2021-01-04 21:50:00|85590.2|85540.2|85588.3|85538.3|85592.8|85542.8|85574.7|85524.7|644
1609797300000|2021-01-04 21:55:00|85585.3|85535.3|85638.9|85463.1|85643.4|85535.3|85549.4|85424.5|768
1609797600000|2021-01-04 22:00:00|85629.3|85454.4|85840.8|85472.9|85840.8|85473.3|85622.4|85454.4|11
1609797900000|2021-01-04 22:05:00|85939.6|85376.6|85874|85381.9|85971.2|85552.7|85874|85336.1|207
1609798200000|2021-01-04 22:10:00|85908.7|85345.7|85927.1|85364.1|85953.5|85390.5|85890|85340.2|140
1609798500000|2021-01-04 22:15:00|85927.4|85364.4|85853.6|85328.7|85951|85411|85844.6|85304.8|261
1609798800000|2021-01-04 22:20:00|85856.6|85328.1|85814.7|85382.9|85880.8|85412.7|85641.9|85293.5|252
1609799100000|2021-01-04 22:25:00|85819.2|85370.7|85813.7|85369.8|85849.7|85394.2|85793.9|85305.4|198
1609799400000|2021-01-04 22:30:00|85816.4|85366.8|85792.4|85348.6|85840.6|85403.2|85782.6|85316.6|237
1609799700000|2021-01-04 22:35:00|85801.3|85346.2|85799.3|85361.4|85843.2|85524|85777|85338.3|297
1609800000000|2021-01-04 22:40:00|85794.5|85359.4|85799.5|85363.1|85812|85373.5|85789.8|85343|282
1609800300000|2021-01-04 22:45:00|85798.8|85363.8|85793.9|85375.8|85817.3|85383.9|85782.6|85347|175
1609800600000|2021-01-04 22:50:00|85791.8|85371.6|85791.7|85362.9|85813.9|85378.2|85779|85341.8|268
1609800900000|2021-01-04 22:55:00|85794|85363.1|85675.4|85348.7|85798|85372.9|85654.6|85319.9|318
1609801200000|2021-01-04 23:00:00|85689.9|85344.8|85655.5|85455.7|85694.1|85467.5|85562.5|85344|1507
1609801500000|2021-01-04 23:05:00|85657.3|85462.4|85562.6|85512.6|85669.7|85595.8|85524.7|85444.7|1054
1609801800000|2021-01-04 23:10:00|85565.8|85515.8|85549.8|85499.8|85648.5|85585.7|85528.6|85452.2|1068
1609802100000|2021-01-04 23:15:00|85549.9|85499.9|85554.3|85504.3|85568.8|85518.8|85546|85496|748
1609802400000|2021-01-04 23:20:00|85554.8|85504.8|85613.4|85480.3|85640.2|85566.7|85513.4|85439.5|1035
1609802700000|2021-01-04 23:25:00|85612.1|85483.2|85610.8|85560.8|85652.7|85571.4|85571.6|85466.8|1024
1609803000000|2021-01-04 23:30:00|85610.7|85560.7|85584|85534|85640.2|85566.8|85579.9|85489.5|1082
1609803300000|2021-01-04 23:35:00|85583.9|85533.9|85588.8|85538.8|85635.2|85553.6|85571.3|85478.6|971
1609803600000|2021-01-04 23:40:00|85590.5|85540.5|85588.1|85538.1|85630.1|85545.6|85581|85493.5|940
1609803900000|2021-01-04 23:45:00|85585.7|85535.7|85590.5|85540.5|85631.5|85550.4|85554.6|85456.9|981
1609804200000|2021-01-04 23:50:00|85589|85539|85595.5|85545.5|85606.5|85556.5|85583.4|85533.4|740
1609804500000|2021-01-04 23:55:00|85599.6|85549.6|85584.9|85534.9|85602.5|85552.5|85583.7|85533.7|691
1609804800000|2021-01-05 00:00:00|85585.1|85535.1|85607.8|85557.8|85628.7|85559|85576.8|85448.1|1554
1609805100000|2021-01-05 00:05:00|85607.6|85557.6|85592.2|85542.2|85629.1|85579.1|85591.8|85541.8|1271
1609805400000|2021-01-05 00:10:00|85592.9|85542.9|85596.4|85546.4|85627.8|85554.8|85553.4|85444.1|1188
1609805700000|2021-01-05 00:15:00|85596|85546|85593.2|85543.2|85635.2|85555.1|85584.5|85509.5|1089
1609806000000|2021-01-05 00:20:00|85594.6|85544.6|85610.2|85560.2|85625.9|85564.3|85574.1|85491.5|1025
1609806300000|2021-01-05 00:25:00|85609.9|85559.9|85597.5|85547.5|85611.8|85561.8|85592.9|85542.9|1255
1609806600000|2021-01-05 00:30:00|85597.8|85547.8|85611.5|85561.5|85762.7|85589.9|85587.6|85504.7|1289
1609806900000|2021-01-05 00:35:00|85611.4|85561.4|85603.5|85553.5|85620.5|85570.5|85603.2|85553.2|1042
1609807200000|2021-01-05 00:40:00|85604|85554|85603.9|85553.9|85611.7|85561.7|85599.1|85549.1|1090
1609807500000|2021-01-05 00:45:00|85604|85554|85498.7|85319.7|85608.9|85558.9|85494.8|85301.7|819
1609807800000|2021-01-05 00:50:00|85507.5|85311.7|85537.4|85487.4|85587.2|85491.8|85427|85298.8|1287
1609808100000|2021-01-05 00:55:00|85537.7|85487.7|85539.7|85489.7|85616.4|85504.8|85516.6|85419.1|1327
1609808400000|2021-01-05 01:00:00|85538.6|85488.6|85506|85456|85571.3|85491|85495.4|85442.3|1383
1609808700000|2021-01-05 01:05:00|85506.1|85456.1|85493.4|85443.4|85507.4|85457.4|85474.6|85424.6|1356
1609809000000|2021-01-05 01:10:00|85493.5|85443.5|85429.9|85189.6|85548.5|85445.7|85397|85189.6|1891
1609809300000|2021-01-05 01:15:00|85430.9|85191.8|85423.9|85373.9|85488.8|85380|85312.6|85181.8|1433
1609809600000|2021-01-05 01:20:00|85423.7|85373.7|85473.7|85339.3|85499.6|85399.7|85398.8|85295.6|1161
1609809900000|2021-01-05 01:25:00|85477.7|85328.4|85431.7|85284.5|85477.7|85338.9|85357.3|85200.8|1574
1609810200000|2021-01-05 01:30:00|85430.1|85301.4|85442.1|85292.7|85507.2|85409.5|85374.3|85202.2|1762
1609810500000|2021-01-05 01:35:00|85437.7|85296.4|85459.9|85321.6|85484.9|85361.4|85387.9|85208.6|1662
1609810800000|2021-01-05 01:40:00|85457.7|85321.5|85427.4|85377.4|85504.9|85397.5|85368.1|85212.5|1709
1609811100000|2021-01-05 01:45:00|85426.4|85376.4|85448.4|85302.8|85504.1|85413.6|85393.3|85179.9|1767
1609811400000|2021-01-05 01:50:00|85448.3|85302.4|85437|85251.7|85475.4|85378.9|85366.9|85238.7|1355
1609811700000|2021-01-05 01:55:00|85434.4|85254.1|85453.7|85268.8|85494.2|85401.3|85383.5|85227.4|1675
1609812000000|2021-01-05 02:00:00|85453|85269.8|85460.6|85317.6|85501.1|85393.5|85398.2|85250.7|1751
1609812300000|2021-01-05 02:05:00|85461.8|85316.9|85470.2|85338.1|85484.8|85390.3|85378.3|85264.6|1561
1609812600000|2021-01-05 02:10:00|85469.8|85339|85411.7|85279.1|85476.6|85380.7|85367.2|85216.3|1771
1609812900000|2021-01-05 02:15:00|85415.2|85277.6|85366.8|85241.6|85432.7|85344.6|85252.7|85180.9|1366
1609813200000|2021-01-05 02:20:00|85329.6|85279.6|85353.9|85222|85383.9|85279.6|85278.1|85190|1484
1609813500000|2021-01-05 02:25:00|85354.7|85220.6|85312.2|85169.5|85389.3|85286.5|85239.2|85152.3|1404
1609813800000|2021-01-05 02:30:00|85312.5|85169.4|85212.4|85162.4|85353.3|85221.2|85210.7|85149.4|1654
1609814100000|2021-01-05 02:35:00|85212.1|85162.1|85207.6|85157.6|85339.9|85222.6|85175|85125|1346
1609814400000|2021-01-05 02:40:00|85207.1|85157.1|85204.3|85154.3|85221.7|85171.7|85197.9|85147.9|1586
1609814700000|2021-01-05 02:45:00|85205.2|85155.2|85211.5|85161.5|85220.2|85170.2|85204.5|85154.5|1464
1609815000000|2021-01-05 02:50:00|85211.6|85161.6|85217.7|85167.7|85222.2|85172.2|85197.3|85147.3|1332
1609815300000|2021-01-05 02:55:00|85218|85168|85197.2|85147.2|85218.8|85168.8|85187.7|85137.7|1313
1609815600000|2021-01-05 03:00:00|85197.9|85147.9|85208.5|85158.5|85211.9|85161.9|85189.4|85139.4|1186
1609815900000|2021-01-05 03:05:00|85208.9|85158.9|85198.3|85148.3|85216.9|85166.9|85189|85139|1285
1609816200000|2021-01-05 03:10:00|85194.8|85144.8|85115.3|85065.3|85208.1|85158.1|85111.9|85061.9|1357
1609816500000|2021-01-05 03:15:00|85115.1|85065.1|85112.7|85062.7|85120.8|85070.8|85102|85052|1074
1609816800000|2021-01-05 03:20:00|85112.6|85062.6|85129.8|85079.8|85132.4|85082.4|85091.9|85041.9|841
1609817100000|2021-01-05 03:25:00|85129.5|85079.5|85105.9|85055.9|85174.4|85124.4|85103.4|85053.4|901
1609817400000|2021-01-05 03:30:00|85107.8|85057.8|85104.1|85054.1|85113.6|85063.6|85071.2|85021.2|883
1609817700000|2021-01-05 03:35:00|85103.9|85053.9|85103.7|85053.7|85106.2|85056.2|85091.7|85041.7|864
1609818000000|2021-01-05 03:40:00|85103.9|85053.9|85155.7|85105.7|85161.3|85111.3|85103.7|85053.7|1196
1609818300000|2021-01-05 03:45:00|85156.1|85106.1|85200.5|85150.5|85203.2|85153.2|85137.3|85087.3|1177
1609818600000|2021-01-05 03:50:00|85200.4|85150.4|85181|85131|85213|85163|85149.8|85058.3|1369
1609818900000|2021-01-05 03:55:00|85182.7|85132.7|85170.1|85120.1|85196|85134.2|85140|85036.1|1447
1609819200000|2021-01-05 04:00:00|85170.3|85120.3|85181.6|85131.6|85188.5|85138.5|85168.9|85118.9|1398
1609819500000|2021-01-05 04:05:00|85181.1|85131.1|85265.6|85137.5|85359.7|85178.3|85179.1|85107.4|1285
1609819800000|2021-01-05 04:10:00|85265.2|85137.6|85314.8|85184.6|85423.9|85244.8|85213.6|85118.5|1649
1609820100000|2021-01-05 04:15:00|85312.1|85186.1|85318.7|85166.3|85400.3|85220.9|85265.8|85140|1569
1609820400000|2021-01-05 04:20:00|85334.2|85163.1|85324.4|85274.4|85403.8|85288.7|85311.4|85134.9|1200
1609820700000|2021-01-05 04:25:00|85324.6|85274.6|85342.2|85292.2|85364.5|85314.5|85322.8|85272.8|1208
1609821000000|2021-01-05 04:30:00|85342.3|85292.3|85303.9|85157.4|85365|85292.7|85236.3|85126.8|1508
1609821300000|2021-01-05 04:35:00|85302.8|85160.4|85297.7|85163|85335.6|85203.1|85236.8|85129.1|1688
1609821600000|2021-01-05 04:40:00|85296.8|85163.2|85290.2|85163.5|85319.3|85215.8|85250|85143.9|1896
1609821900000|2021-01-05 04:45:00|85289|85162.8|85249|85199|85305.3|85210.5|85223.7|85123.6|1498
1609822200000|2021-01-05 04:50:00|85248.7|85198.7|85298.4|85142|85305.9|85200.5|85199.8|85134.4|1068
1609822500000|2021-01-05 04:55:00|85298.6|85141.8|85312.5|85149.1|85323|85191.3|85224.9|85128.8|1300
1609822800000|2021-01-05 05:00:00|85316.1|85148.8|85276.6|85142.6|85316.1|85211.1|85207.2|85114.7|1148
1609823100000|2021-01-05 05:05:00|85275.8|85141.8|85190.1|85140.1|85277.2|85186.7|85185.2|85108.1|999
1609823400000|2021-01-05 05:10:00|85192.5|85142.5|85206.1|85156.1|85304.4|85181.5|85172.7|85085.1|1195
1609823700000|2021-01-05 05:15:00|85206.2|85156.2|85185.8|85135.8|85284.1|85179.4|85170.6|85107.9|1227
1609824000000|2021-01-05 05:20:00|85186.2|85136.2|85169.3|85119.3|85197.3|85147.3|85164.3|85114.3|1228
1609824300000|2021-01-05 05:25:00|85168.6|85118.6|85181.4|85131.4|85189.3|85139.3|85152.4|85102.4|1045
1609824600000|2021-01-05 05:30:00|85181.1|85131.1|85185.6|85135.6|85212.1|85162.1|85171|85121|1090
1609824900000|2021-01-05 05:35:00|85185.9|85135.9|85198.3|85148.3|85203.7|85153.7|85184.4|85134.4|1166
1609825200000|2021-01-05 05:40:00|85197.8|85147.8|85211.9|85161.9|85234.2|85184.2|85196.3|85146.3|1188
1609825500000|2021-01-05 05:45:00|85211.8|85161.8|85195.9|85145.9|85234.4|85184.4|85190.4|85140.4|1062
1609825800000|2021-01-05 05:50:00|85196.2|85146.2|85162.7|85112.7|85196.6|85146.6|85160.9|85110.9|1010
1609826100000|2021-01-05 05:55:00|85162.5|85112.5|85146.8|85096.8|85164.7|85114.7|85133.1|85083.1|1151
1609826400000|2021-01-05 06:00:00|85147.2|85097.2|85176.4|85126.4|85181.3|85131.3|85141.6|85091.6|1258
1609826700000|2021-01-05 06:05:00|85176.3|85126.3|85227|85177|85236|85186|85170.3|85120.3|1046
1609827000000|2021-01-05 06:10:00|85226.9|85176.9|85226.8|85176.8|85245.8|85195.8|85226|85176|960
1609827300000|2021-01-05 06:15:00|85227.2|85177.2|85234|85184|85256.7|85206.7|85226.8|85176.8|930
1609827600000|2021-01-05 06:20:00|85234.9|85184.9|85226.3|85176.3|85239.8|85189.8|85222.5|85172.5|1159
1609827900000|2021-01-05 06:25:00|85225.3|85175.3|85230.9|85180.9|85237.1|85187.1|85217|85167|703
1609828200000|2021-01-05 06:30:00|85231|85181|85166|85116|85234.2|85184.2|85160.4|85110.4|1112
1609828500000|2021-01-05 06:35:00|85166.4|85116.4|85193|85143|85230.1|85180.1|85154.9|85104.9|1275
1609828800000|2021-01-05 06:40:00|85192.8|85142.8|85118.5|85068.5|85193.8|85143.8|85117.3|85067.3|1128
1609829100000|2021-01-05 06:45:00|85118.6|85068.6|85137.9|85087.9|85151.6|85101.6|85117.1|85067.1|985
1609829400000|2021-01-05 06:50:00|85138.3|85088.3|85156.4|85106.4|85164.2|85114.2|85129.2|85079.2|1102
1609829700000|2021-01-05 06:55:00|85156.3|85106.3|85164.3|85114.3|85173.4|85123.4|85152.8|85102.8|846
1609830000000|2021-01-05 07:00:00|85163.2|85113.2|85223.6|85173.6|85234.6|85184.6|85158.1|85108.1|1199
1609830300000|2021-01-05 07:05:00|85222|85172|85269.6|85219.6|85274.2|85224.2|85221.6|85171.6|1138
1609830600000|2021-01-05 07:10:00|85269.5|85219.5|85310.2|85260.2|85316.6|85266.6|85269.5|85219.5|1294
1609830900000|2021-01-05 07:15:00|85310.4|85260.4|85165.7|85115.7|85322.1|85272.1|85152.2|85102.2|1355
1609831200000|2021-01-05 07:20:00|85166.4|85116.4|85209.5|85159.5|85215|85165|85149.2|85099.2|1407
1609831500000|2021-01-05 07:25:00|85209.4|85159.4|85172.4|85122.4|85222.9|85172.9|85172.3|85122.3|1170
1609831800000|2021-01-05 07:30:00|85172.1|85122.1|85212.7|85162.7|85215.7|85177.4|85166.7|85116.8|1162
1609832100000|2021-01-05 07:35:00|85212.8|85162.8|85314.5|85289.5|85358.9|85316.8|85211.3|85161.3|1474
1609832400000|2021-01-05 07:40:00|85314.4|85289.4|85326.1|85276.1|85362.8|85325.9|85294|85269|1242
1609832700000|2021-01-05 07:45:00|85326.8|85276.8|85377.2|85352.2|85378.7|85353.7|85305.8|85271.9|1549
1609833000000|2021-01-05 07:50:00|85376.7|85351.7|85471.9|85421.9|85474.1|85433.2|85364.1|85326.7|1562
1609833300000|2021-01-05 07:55:00|85471.2|85421.2|85483.1|85458.1|85541.7|85507.1|85453.4|85415.4|1633
1609833600000|2021-01-05 08:00:00|85481.9|85456.9|85365|85340|85483.5|85458.5|85355.4|85324.5|1732
1609833900000|2021-01-05 08:05:00|85365.6|85340.6|85285.7|85235.7|85365.6|85340.6|85198.2|85169.2|1793
1609834200000|2021-01-05 08:10:00|85271.5|85246.5|85238.4|85188.4|85295.1|85253.2|85161.3|85136.3|1539
1609834500000|2021-01-05 08:15:00|85238.8|85188.8|85243.9|85193.9|85289.7|85247.8|85149|85099|1935
1609834800000|2021-01-05 08:20:00|85246.5|85196.5|85325.5|85275.5|85345|85305.7|85198.8|85160.5|1852
1609835100000|2021-01-05 08:25:00|85324.7|85274.7|85239.2|85214.2|85338.3|85288.3|85216.7|85178.9|1753
1609835400000|2021-01-05 08:30:00|85238.3|85213.3|85263.9|85238.9|85294.2|85244.2|85166.7|85141.7|1751
1609835700000|2021-01-05 08:35:00|85264.1|85239.1|85422.6|85397.6|85457.3|85430.5|85246.7|85221.7|1638
1609836000000|2021-01-05 08:40:00|85424.9|85399.9|85450.8|85425.8|85493|85443|85332.3|85282.3|2007
1609836300000|2021-01-05 08:45:00|85451.8|85426.8|85441.1|85391.1|85503|85472.4|85403.8|85353.8|1759
1609836600000|2021-01-05 08:50:00|85440.8|85390.8|85478.5|85428.5|85490.7|85446.5|85402.1|85364.3|1486
1609836900000|2021-01-05 08:55:00|85479.3|85429.3|85409.6|85359.6|85481.5|85431.5|85358.1|85308.1|1614
1609837200000|2021-01-05 09:00:00|85409.3|85359.3|85441.3|85416.3|85456.1|85431.1|85400.5|85351.5|1447
1609837500000|2021-01-05 09:05:00|85440.9|85415.9|85476.5|85426.5|85496.4|85459.8|85395.5|85353.6|1685
1609837800000|2021-01-05 09:10:00|85476|85426|85400.7|85375.7|85498.9|85462.5|85392.5|85356.4|1576
1609838100000|2021-01-05 09:15:00|85403|85378|85343.5|85293.5|85429.3|85391.9|85323.3|85283.3|1261
1609838400000|2021-01-05 09:20:00|85343.2|85293.2|85329.7|85304.7|85376.7|85342.5|85308.9|85271.7|1414
1609838700000|2021-01-05 09:25:00|85329.4|85304.4|85325.5|85300.5|85339.6|85314.4|85319.6|85288.1|1205
1609839000000|2021-01-05 09:30:00|85325.4|85300.4|85341.9|85316.9|85426.1|85389.8|85324.2|85299.2|1491
1609839300000|2021-01-05 09:35:00|85342.4|85317.4|85338|85313|85361.7|85323.4|85297.7|85262.8|1365
1609839600000|2021-01-05 09:40:00|85339|85314|85297.8|85272.8|85368|85334.8|85272.6|85237.6|1410
1609839900000|2021-01-05 09:45:00|85297.6|85272.6|85294.6|85269.6|85306.3|85281.3|85264.5|85239.5|1278
1609840200000|2021-01-05 09:50:00|85294.5|85269.5|85316.8|85291.8|85319.1|85294.1|85269.2|85244.2|1125
1609840500000|2021-01-05 09:55:00|85316.7|85291.7|85347.2|85322.2|85394.1|85369.1|85310.6|85285.6|1389
1609840800000|2021-01-05 10:00:00|85347.5|85322.5|85336|85311|85374.7|85349.7|85325.5|85300.5|1208
1609841100000|2021-01-05 10:05:00|85336.1|85311.1|85292.7|85267.7|85339.3|85314.3|85262.3|85237.3|1173
1609841400000|2021-01-05 10:10:00|85292.2|85267.2|85336.5|85311.5|85339.5|85314.5|85262.5|85237.5|1122
1609841700000|2021-01-05 10:15:00|85335.3|85310.3|85271.4|85246.4|85355.8|85328|85271.4|85246.4|1306
1609842000000|2021-01-05 10:20:00|85272.6|85247.6|85312.9|85287.9|85313.7|85288.7|85257.1|85232.1|1213
1609842300000|2021-01-05 10:25:00|85312.3|85287.3|85299.3|85274.3|85339.6|85301.1|85266.9|85241.9|1236
1609842600000|2021-01-05 10:30:00|85299.5|85274.5|85287|85262|85321.3|85282.8|85276.8|85251.8|1038
1609842900000|2021-01-05 10:35:00|85286.6|85261.6|85261.9|85236.9|85286.6|85261.6|85258.9|85233.9|972
1609843200000|2021-01-05 10:40:00|85262|85237|85262.5|85237.5|85352.3|85304.8|85259.1|85234.1|1394
1609843500000|2021-01-05 10:45:00|85262.7|85237.7|85270.9|85245.9|85281.3|85256.3|85256.8|85231.8|1132
1609843800000|2021-01-05 10:50:00|85271.4|85246.4|85279.1|85254.1|85281.2|85256.2|85258.3|85233.3|1033
1609844100000|2021-01-05 10:55:00|85277.1|85252.1|85273.4|85248.4|85295.7|85259|85202.3|85177.3|1409
1609844400000|2021-01-05 11:00:00|85273.3|85248.3|85227|85177|85276.9|85251.9|85209.4|85165.6|1543
1609844700000|2021-01-05 11:05:00|85227.2|85177.2|85219.6|85194.6|85245.3|85205.7|85170.1|85145.1|1454
1609845000000|2021-01-05 11:10:00|85217.1|85192.1|85269.5|85244.5|85309.3|85276.5|85211.3|85186.3|1472
1609845300000|2021-01-05 11:15:00|85269.3|85244.3|85302.3|85277.3|85302.3|85277.3|85231.7|85192.9|1434
1609845600000|2021-01-05 11:20:00|85302.2|85277.2|85285.5|85260.5|85309.2|85282|85263.2|85233.4|1493
1609845900000|2021-01-05 11:25:00|85285.9|85260.9|85216.7|85191.7|85299.9|85270.1|85173.8|85146.5|1288
1609846200000|2021-01-05 11:30:00|85217.9|85192.9|85186.9|85161.9|85259.3|85209.3|85178.4|85139.1|1282
1609846500000|2021-01-05 11:35:00|85186.1|85161.1|85294|85269|85300|85271|85166.7|85118.6|1436
1609846800000|2021-01-05 11:40:00|85291.1|85266.1|85258.7|85233.7|85317.9|85280.8|85254.5|85216.7|1215
1609847100000|2021-01-05 11:45:00|85258.5|85233.5|85297.1|85247.1|85333|85295.8|85247.8|85215.5|1316
1609847400000|2021-01-05 11:50:00|85297.9|85247.9|85271.4|85246.4|85317.8|85278.1|85248.3|85208|1197
1609847700000|2021-01-05 11:55:00|85271.1|85246.1|85320.1|85295.1|85343.4|85303.6|85259.8|85223.9|1554
1609848000000|2021-01-05 12:00:00|85320.8|85295.8|85262.6|85237.6|85332.5|85297.8|85253|85216.1|1459
1609848300000|2021-01-05 12:05:00|85262.3|85237.3|85375.6|85350.6|85376.8|85351.6|85252.9|85227.9|1477
1609848600000|2021-01-05 12:10:00|85375.5|85350.5|85311.9|85286.9|85386.7|85352.1|85307.7|85264.4|1725
1609848900000|2021-01-05 12:15:00|85311.8|85286.8|85368.5|85343.5|85403.7|85362|85311.3|85286.3|1718
1609849200000|2021-01-05 12:20:00|85369.3|85344.3|85396.3|85371.3|85426.1|85384.3|85352.1|85327.1|1755
1609849500000|2021-01-05 12:25:00|85395.5|85370.5|85392.9|85367.9|85437.1|85397.8|85384.3|85350.5|1714
1609849800000|2021-01-05 12:30:00|85391.6|85366.6|85324.8|85274.8|85425.9|85399.1|85324.8|85274.8|1763
1609850100000|2021-01-05 12:35:00|85325.3|85275.3|85318.8|85293.8|85358.5|85322.1|85280.8|85255.8|1711
1609850400000|2021-01-05 12:40:00|85319|85294|85335|85310|85361.5|85335.9|85316.3|85286.6|1789
1609850700000|2021-01-05 12:45:00|85334.4|85309.4|85343.9|85318.9|85389.7|85351.9|85274|85237.6|1851
1609851000000|2021-01-05 12:50:00|85344.5|85319.5|85285.1|85260.1|85349.9|85324.9|85266.4|85238.1|1632
1609851300000|2021-01-05 12:55:00|85285|85260|85278.2|85253.2|85344.4|85309.8|85266.6|85241.6|1708
1609851600000|2021-01-05 13:00:00|85278.3|85253.3|85303.8|85253.8|85331.4|85293.5|85235.5|85195.2|1742
1609851900000|2021-01-05 13:05:00|85302.4|85252.4|85283.3|85258.3|85376.2|85339.4|85262.2|85224|1744
1609852200000|2021-01-05 13:10:00|85283.1|85258.1|85343.6|85318.6|85363.9|85326.7|85265.4|85232.7|1499
1609852500000|2021-01-05 13:15:00|85342.9|85317.9|85271.9|85246.9|85366|85330.7|85271.9|85236.2|1717
1609852800000|2021-01-05 13:20:00|85272.5|85247.5|85266.8|85216.8|85319.4|85285|85231.2|85181.2|1813
1609853100000|2021-01-05 13:25:00|85267.5|85217.5|85331.8|85281.8|85353.7|85307|85230.1|85194.1|1717
1609853400000|2021-01-05 13:30:00|85332.1|85282.1|85395.4|85370.4|85447|85411.2|85300|85268.1|1889
1609853700000|2021-01-05 13:35:00|85394.9|85369.9|85416.7|85366.7|85451.1|85401.1|85382.2|85344.5|1667
1609854000000|2021-01-05 13:40:00|85416.3|85366.3|85449.8|85424.8|85468.7|85433.8|85374.4|85349.4|1624
1609854300000|2021-01-05 13:45:00|85450|85425|85459.2|85434.2|85491.3|85451.3|85395.2|85357.3|1887
1609854600000|2021-01-05 13:50:00|85459.3|85434.3|85532|85507|85538.3|85513.3|85406.6|85369.6|1880
1609854900000|2021-01-05 13:55:00|85532.9|85507.9|85594.1|85544.1|85600.8|85564.3|85495.4|85454|1843
1609855200000|2021-01-05 14:00:00|85594.4|85544.4|85436.4|85411.4|85608.8|85563.7|85434.6|85395.6|1764
1609855500000|2021-01-05 14:05:00|85434.7|85409.7|85427.4|85402.4|85489.9|85450.3|85414.9|85364.9|1693
1609855800000|2021-01-05 14:10:00|85426.5|85401.5|85337.1|85287.1|85489.5|85451.5|85335.7|85285.7|1779
1609856100000|2021-01-05 14:15:00|85337|85287|85294|85269|85384|85344.9|85291.4|85259.7|1904
1609856400000|2021-01-05 14:20:00|85292.6|85267.6|85306.9|85281.9|85343.1|85302.1|85264.9|85214.9|1649
1609856700000|2021-01-05 14:25:00|85307.1|85282.1|85317.3|85267.3|85330.7|85290|85266.2|85221.1|1629
1609857000000|2021-01-05 14:30:00|85315.6|85265.6|85221.8|85171.8|85327|85289|85208.4|85162.8|2118
1609857300000|2021-01-05 14:35:00|85220.9|85170.9|85181.1|85131.1|85233|85191.6|85135.5|85092.6|2072
1609857600000|2021-01-05 14:40:00|85181.9|85131.9|85228|85178|85265.7|85215.7|85112.1|85062.1|2022
1609857900000|2021-01-05 14:45:00|85227.6|85177.6|85221.3|85196.3|85242.9|85205.4|85172.5|85134|1990
1609858200000|2021-01-05 14:50:00|85234.9|85184.9|85314.8|85289.8|85314.8|85289.8|85210|85179.5|1895
1609858500000|2021-01-05 14:55:00|85314.4|85289.4|85313.5|85263.5|85379.6|85340|85297.3|85253.3|1904
1609858800000|2021-01-05 15:00:00|85314.2|85264.2|85353|85303|85398.2|85348.2|85257.5|85210.1|2104
1609859100000|2021-01-05 15:05:00|85354.9|85304.9|85325.2|85300.2|85381.6|85342.3|85274|85226.5|2036
1609859400000|2021-01-05 15:10:00|85325.8|85300.8|85282.7|85257.7|85326.7|85301.7|85223.5|85173.5|2003
1609859700000|2021-01-05 15:15:00|85289.6|85264.6|85437.4|85387.4|85449.5|85399.5|85287.1|85237.1|2074
1609860000000|2021-01-05 15:20:00|85436.8|85386.8|85381.9|85331.9|85456|85419.9|85361.8|85325.3|1974
1609860300000|2021-01-05 15:25:00|85382.5|85332.5|85279.5|85229.5|85396.3|85356.6|85260.8|85223.3|1971
1609860600000|2021-01-05 15:30:00|85279.3|85229.3|85291.1|85266.1|85390.6|85340.6|85219.8|85177|2064
1609860900000|2021-01-05 15:35:00|85288.9|85263.9|85230.2|85205.2|85296.1|85266.4|85202.6|85152.6|1878
1609861200000|2021-01-05 15:40:00|85229.9|85204.9|85296.7|85246.7|85320.8|85270.8|85177.5|85141.2|1954
1609861500000|2021-01-05 15:45:00|85297|85247|85201.8|85151.8|85299.2|85249.2|85190.3|85140.3|1927
1609861800000|2021-01-05 15:50:00|85203.2|85153.2|85098|85048|85213.5|85169.5|85061.8|85022.9|2010
1609862100000|2021-01-05 15:55:00|85094.3|85044.3|85195.7|85170.7|85207.8|85182.8|85061.3|85030.7|1952
1609862400000|2021-01-05 16:00:00|85195.2|85170.2|85073.5|85048.5|85205.4|85180.4|85069.2|85036.5|1871
1609862700000|2021-01-05 16:05:00|85073.1|85048.1|85128.8|85078.8|85188.7|85138.7|85065.5|85040.5|1790
1609863000000|2021-01-05 16:10:00|85129.1|85079.1|85122.3|85097.3|85179.4|85136.5|85113.5|85077.9|1894
1609863300000|2021-01-05 16:15:00|85122|85097|85172.9|85147.9|85226.7|85177.6|85122|85097|1869
1609863600000|2021-01-05 16:20:00|85172.7|85147.7|85055.7|85030.7|85175.8|85150.8|85054.6|85021|1967
1609863900000|2021-01-05 16:25:00|85055.6|85030.6|85065.2|85015.2|85095.2|85045.2|85032.8|85004.3|1789
1609864200000|2021-01-05 16:30:00|85064.1|85014.1|84975.8|84925.8|85126.5|85076.5|84966|84916|1755
1609864500000|2021-01-05 16:35:00|84976.1|84926.1|84955.2|84905.2|85058.9|85008.9|84920.8|84871.8|1973
1609864800000|2021-01-05 16:40:00|84955.1|84905.1|84947.7|84897.7|84963.3|84919.3|84912.5|84865|1815
1609865100000|2021-01-05 16:45:00|84946.9|84896.9|84855.6|84830.6|84950.4|84901.2|84855.6|84822.1|1743
1609865400000|2021-01-05 16:50:00|84855.7|84830.7|84880.6|84855.6|84910.1|84874.1|84849.7|84824.7|1755
1609865700000|2021-01-05 16:55:00|84879.9|84854.9|84932.1|84907.1|84950.4|84912.9|84854.4|84829.4|1513
1609866000000|2021-01-05 17:00:00|84944.5|84894.5|84845.9|84820.9|84975.4|84925.4|84844.8|84807.5|1722
1609866300000|2021-01-05 17:05:00|84846.8|84821.8|84818.7|84793.7|84849.9|84823.4|84809.8|84770.2|1602
1609866600000|2021-01-05 17:10:00|84818.8|84793.8|84840.3|84790.3|84868.8|84828.8|84797.8|84760|1596
1609866900000|2021-01-05 17:15:00|84841|84791|84824.6|84774.6|84842|84792.9|84797.1|84760.1|1647
1609867200000|2021-01-05 17:20:00|84824.7|84774.7|84801.6|84776.6|84831.2|84792.6|84794.7|84759.8|1414
1609867500000|2021-01-05 17:25:00|84814.3|84764.3|84797.2|84747.2|84819.1|84775|84735.5|84685.5|1497
1609867800000|2021-01-05 17:30:00|84796.7|84746.7|84793.5|84743.5|84810.7|84760.7|84776.4|84732.5|1488
1609868100000|2021-01-05 17:35:00|84794|84744|84783.8|84733.8|84796.1|84754.7|84775.8|84725.8|1685
1609868400000|2021-01-05 17:40:00|84783.9|84733.9|84762.7|84737.7|84791.1|84753.4|84745.6|84700.8|1459
1609868700000|2021-01-05 17:45:00|84762|84737|84788.1|84738.1|84793.9|84747.9|84746.6|84707|1260
1609869000000|2021-01-05 17:50:00|84788.8|84738.8|84789.2|84739.2|84801.9|84761.5|84767.4|84728.3|1223
1609869300000|2021-01-05 17:55:00|84789.3|84739.3|84791.8|84741.8|84805.4|84760.1|84773.5|84726.9|1491
1609869600000|2021-01-05 18:00:00|84791.1|84741.1|84764.6|84714.6|84810.9|84764.1|84758.2|84713.8|1571
1609869900000|2021-01-05 18:05:00|84764.7|84714.7|84756.7|84731.7|84774|84736.3|84744.3|84703.5|1132
1609870200000|2021-01-05 18:10:00|84755.3|84730.3|84722.5|84672.5|84767.5|84735.1|84709.5|84667.9|1014
1609870500000|2021-01-05 18:15:00|84721.7|84671.7|84688.4|84663.4|84731.6|84696.3|84688.3|84650.3|834
1609870800000|2021-01-05 18:20:00|84688.5|84663.5|84688.3|84663.3|84709.5|84672.3|84682.3|84646.1|777
1609871100000|2021-01-05 18:25:00|84688.2|84663.2|84682.3|84657.3|84705.7|84673.1|84673.8|84635.8|738
1609871400000|2021-01-05 18:30:00|84682.5|84657.5|84753.3|84703.3|84764.8|84714.8|84681.2|84646.8|1014
1609871700000|2021-01-05 18:35:00|84752.3|84702.3|84743.6|84693.6|84759.4|84709.4|84731|84681|1248
1609872000000|2021-01-05 18:40:00|84743.3|84693.3|84748.7|84698.7|84763.7|84713.7|84738.1|84688.1|1247
1609872300000|2021-01-05 18:45:00|84749.4|84699.4|84768.9|84718.9|84772.5|84722.5|84744.8|84694.8|929
1609872600000|2021-01-05 18:50:00|84770.6|84720.6|84774.4|84724.4|84789.3|84739.3|84761.7|84711.7|1002
1609872900000|2021-01-05 18:55:00|84774.7|84724.7|84761.6|84711.6|84776.5|84732.3|84710.9|84660.9|1232
1609873200000|2021-01-05 19:00:00|84760.7|84710.7|84743|84693|84776.5|84739.2|84720.4|84676.2|1264
1609873500000|2021-01-05 19:05:00|84743.1|84693.1|84718.1|84668.1|84755.7|84705.7|84718.1|84668.1|1171
1609873800000|2021-01-05 19:10:00|84718.3|84668.3|84703.8|84678.8|84731.9|84695.2|84703.4|84665.1|771
1609874100000|2021-01-05 19:15:00|84704.4|84679.4|84683.3|84658.3|84728.7|84690.9|84681.9|84648.6|923
1609874400000|2021-01-05 19:20:00|84685|84660|84687.8|84637.8|84711.9|84676.7|84682.1|84636.8|820
1609874700000|2021-01-05 19:25:00|84689.7|84639.7|84673.2|84623.2|84691.5|84656.6|84656.9|84617.1|944
1609875000000|2021-01-05 19:30:00|84671.5|84621.5|84660.4|84610.4|84686.2|84638.2|84642.8|84604|961
1609875300000|2021-01-05 19:35:00|84661.2|84611.2|84685.8|84635.8|84690.2|84640.2|84649.2|84605.9|858
1609875600000|2021-01-05 19:40:00|84684|84634|84659|84609|84687.1|84645.3|84651.5|84608.1|812
1609875900000|2021-01-05 19:45:00|84658.7|84608.7|84656.1|84606.1|84669.9|84633.8|84646.5|84596.5|978
1609876200000|2021-01-05 19:50:00|84656.5|84606.5|84654.1|84629.1|84674.9|84633.7|84642.4|84604.1|875
1609876500000|2021-01-05 19:55:00|84655|84630|84620.7|84595.7|84656.3|84631.3|84616.2|84580.3|870
1609876800000|2021-01-05 20:00:00|84619.6|84594.6|84635.6|84585.6|84655.1|84605.1|84610.8|84560.8|1352
1609877100000|2021-01-05 20:05:00|84635.4|84585.4|84652.3|84602.3|84665.4|84615.4|84635.1|84585.1|1684
1609877400000|2021-01-05 20:10:00|84652|84602|84658.9|84608.9|84684.6|84646.1|84634.2|84584.2|1462
1609877700000|2021-01-05 20:15:00|84659.1|84609.1|84617.5|84567.5|84683.2|84633.2|84616.4|84566.4|1700
1609878000000|2021-01-05 20:20:00|84619.9|84569.9|84690.4|84640.4|84694.1|84644.1|84613.9|84563.9|1327
1609878300000|2021-01-05 20:25:00|84690.5|84640.5|84663.2|84613.2|84692.7|84642.7|84640.8|84592.3|1343
1609878600000|2021-01-05 20:30:00|84663.1|84613.1|84663.1|84613.1|84672.8|84630.2|84639.9|84595.4|976
1609878900000|2021-01-05 20:35:00|84661.9|84611.9|84698.6|84648.6|84700|84650|84651.4|84607.6|985
1609879200000|2021-01-05 20:40:00|84698.1|84648.1|84648.3|84598.3|84707.5|84658.4|84635.3|84591.4|1304
1609879500000|2021-01-05 20:45:00|84648.4|84598.4|84678.8|84628.8|84700.3|84650.3|84646.6|84596.6|1085
1609879800000|2021-01-05 20:50:00|84679.2|84629.2|84669.1|84619.1|84681.8|84631.8|84655.7|84605.7|1082
1609880100000|2021-01-05 20:55:00|84669.3|84619.3|84714|84664|84715.9|84681.4|84668.2|84618.2|1254
1609880400000|2021-01-05 21:00:00|84714.2|84664.2|84720.2|84670.2|84747|84699.3|84703.3|84657.1|1400
1609880700000|2021-01-05 21:05:00|84720.8|84670.8|84723.8|84673.8|84756|84706|84718.2|84668.2|1069
1609881000000|2021-01-05 21:10:00|84723.3|84673.3|84729.1|84679.1|84740.3|84690.3|84717.6|84667.6|1383
1609881300000|2021-01-05 21:15:00|84729.8|84679.8|84748.2|84698.2|84765.7|84715.7|84726.1|84676.1|1035
1609881600000|2021-01-05 21:20:00|84748|84698|84717.2|84667.2|84753|84703|84711.2|84661.2|1393
1609881900000|2021-01-05 21:25:00|84716.5|84666.5|84749|84699|84751.4|84705.7|84692.7|84642.7|1081
1609882200000|2021-01-05 21:30:00|84751.3|84701.3|84753.5|84703.5|84765|84721.6|84703.9|84653.9|965
1609882500000|2021-01-05 21:35:00|84750|84700|84732.1|84682.1|84752.2|84702.2|84700.6|84650.6|844
1609882800000|2021-01-05 21:40:00|84732.3|84682.3|84729.8|84679.8|84746.3|84696.3|84717|84667|908
1609883100000|2021-01-05 21:45:00|84729.9|84679.9|84719.5|84669.5|84733.3|84683.3|84701.5|84651.5|703
1609883400000|2021-01-05 21:50:00|84719.3|84669.3|84692.6|84642.6|84734.4|84669.3|84675.7|84574.4|873
1609883700000|2021-01-05 21:55:00|84693.7|84643.7|84749.5|84597.3|84749.5|84645.3|84672.7|84556.8|663
1609884000000|2021-01-05 22:00:00|84769.1|84600.9|84757|84598.1|84860.9|84674.1|84757|84560.2|103
1609884300000|2021-01-05 22:05:00|84812|84521|84840.1|84588.9|84866.7|84623.2|84750.3|84521|196
1609884600000|2021-01-05 22:10:00|84836.2|84591.1|84812.8|84604.9|84872.1|84621.9|84776.6|84552.2|188
1609884900000|2021-01-05 22:15:00|84812.9|84603.6|84838|84583.2|84863.4|84621.9|84783.2|84568.3|186
1609885200000|2021-01-05 22:20:00|84863.7|84561.4|84821.7|84589.4|84863.7|84621.9|84779.3|84561.4|314
1609885500000|2021-01-05 22:25:00|84826.1|84576.1|84792.7|84594.3|84864.8|84621.9|84777.7|84556.3|172
1609885800000|2021-01-05 22:30:00|84804.6|84596.2|84822|84585.1|84840.9|84621.9|84780|84560.9|248
1609886100000|2021-01-05 22:35:00|84825.4|84586|84783.7|84613.4|84832.3|84625.8|84778.2|84582.8|348
1609886400000|2021-01-05 22:40:00|84785.4|84610.3|84839.8|84590.4|84843.2|84629.3|84774.2|84574.4|390
1609886700000|2021-01-05 22:45:00|84840.2|84588.4|84798.3|84620.7|84849.1|84641.1|84789.2|84579.7|351
1609887000000|2021-01-05 22:50:00|84797.6|84621.1|84825.5|84604.4|84840.3|84653.6|84782|84589.6|319
1609887300000|2021-01-05 22:55:00|84827.6|84604.9|84804.7|84608.2|84838.9|84643.7|84771.1|84578.3|391
1609887600000|2021-01-05 23:00:00|84806.8|84605.5|84774.9|84645|84806.8|84692|84722.1|84590.8|818
1609887900000|2021-01-05 23:05:00|84772.7|84645.9|84782.2|84644|84794.9|84691.1|84726.1|84592.3|593
1609888200000|2021-01-05 23:10:00|84780.4|84642.4|84778.7|84637.8|84793.4|84690.8|84738|84617.1|393
1609888500000|2021-01-05 23:15:00|84778.8|84637.9|84801.5|84641.4|84808.7|84659.1|84767.6|84610.3|864
1609888800000|2021-01-05 23:20:00|84803|84641.7|84773.2|84628.3|84807.3|84677.6|84727.6|84616.6|814
1609889100000|2021-01-05 23:25:00|84776.9|84628.5|84781.4|84647.2|84795.1|84695.5|84727.4|84612.7|587
1609889400000|2021-01-05 23:30:00|84777.8|84647.6|84778.8|84642.4|84798.1|84726|84738.8|84626.4|587
1609889700000|2021-01-05 23:35:00|84781.2|84641.6|84775.4|84637.1|84788.5|84695.7|84728.2|84614.6|643
1609890000000|2021-01-05 23:40:00|84773.4|84637.4|84720.6|84670.6|84789.7|84688.5|84713.4|84613.8|634
1609890300000|2021-01-05 23:45:00|84721.1|84671.1|84711.8|84661.8|84745|84672.2|84689.1|84604.5|812
1609890600000|2021-01-05 23:50:00|84712.4|84662.4|84696.9|84646.9|84712.4|84662.4|84680|84630|905
1609890900000|2021-01-05 23:55:00|84695.9|84645.9|84763.9|84624.8|84765.6|84672.3|84688.2|84601.6|786
1609891200000|2021-01-06 00:00:00|84763.8|84624.3|84719|84669|84775.9|84680.8|84692.4|84603.6|1481
1609891500000|2021-01-06 00:05:00|84718.8|84668.8|84775.2|84725.2|84776.9|84726.9|84704.4|84611.2|1178
1609891800000|2021-01-06 00:10:00|84775.5|84725.5|84740|84690|84790.5|84725.8|84727.8|84643.8|1007
1609892100000|2021-01-06 00:15:00|84739.9|84689.9|84713.6|84663.6|84742.1|84692.1|84711.9|84661.9|795
1609892400000|2021-01-06 00:20:00|84713.3|84663.3|84713.4|84663.4|84729.9|84682.4|84691.6|84641.6|913
1609892700000|2021-01-06 00:25:00|84711.8|84661.8|84711.7|84661.7|84720.8|84670.8|84697|84647|820
1609893000000|2021-01-06 00:30:00|84711.9|84661.9|84725|84675|84741.3|84691.3|84708|84658|798
1609893300000|2021-01-06 00:35:00|84724|84674|84733.1|84683.1|84738.6|84688.6|84713.4|84663.4|503
1609893600000|2021-01-06 00:40:00|84732.7|84682.7|84779.7|84729.7|84780.9|84730.9|84717.1|84667.1|1056
1609893900000|2021-01-06 00:45:00|84778.8|84728.8|84747|84697|84800.9|84732.1|84653.4|84567|1184
1609894200000|2021-01-06 00:50:00|84747.7|84697.7|84610.4|84560.4|84785.7|84697.8|84533.2|84431.7|1813
1609894500000|2021-01-06 00:55:00|84598.8|84548.8|84661.2|84611.2|84721.8|84652.6|84580.9|84530.9|1894
1609894800000|2021-01-06 01:00:00|84662.4|84612.4|84665.4|84615.4|84704.5|84636.3|84618.5|84534.1|1808
1609895100000|2021-01-06 01:05:00|84667.6|84617.6|84740.6|84610.9|84756.4|84664|84651.7|84509.9|1850
1609895400000|2021-01-06 01:10:00|84740.9|84608.4|84735.5|84604.1|84751.5|84650|84634.2|84504.7|2093
1609895700000|2021-01-06 01:15:00|84733.5|84603.8|84795.5|84664.8|84813.6|84710.7|84655.6|84555.8|2144
1609896000000|2021-01-06 01:20:00|84795|84667|84686.4|84636.4|84863|84765.4|84662.5|84560.9|1866
1609896300000|2021-01-06 01:25:00|84685.7|84635.7|84826.2|84688|84832.1|84732|84675.1|84580.2|1547
1609896600000|2021-01-06 01:30:00|84825.8|84688.7|84776.5|84611.4|84828.2|84735.7|84730|84596.3|1715
1609896900000|2021-01-06 01:35:00|84776.1|84611.9|84849.7|84799.7|84904.2|84804|84758.4|84610.7|1888
1609897200000|2021-01-06 01:40:00|84849.8|84799.8|84838.7|84788.7|84956.9|84906.9|84783.3|84663.8|1724
1609897500000|2021-01-06 01:45:00|84838.6|84788.6|84875.4|84746.9|84935|84821.1|84803.5|84693.8|1727
1609897800000|2021-01-06 01:50:00|84876.4|84745.4|84818.1|84768.1|84897.4|84806.5|84808.6|84712|1515
1609898100000|2021-01-06 01:55:00|84817.8|84767.8|84818.8|84768.8|84897.6|84791.8|84772.2|84647.7|1455
1609898400000|2021-01-06 02:00:00|84818.2|84768.2|84747.9|84697.9|84905.1|84797.1|84739.4|84634.5|1645
1609898700000|2021-01-06 02:05:00|84747.5|84697.5|84825|84775|84860.6|84779.4|84737|84648.2|1337
1609899000000|2021-01-06 02:10:00|84822.7|84772.7|84833.7|84783.7|84860.9|84788.2|84760.5|84664.3|1547
1609899300000|2021-01-06 02:15:00|84833.5|84783.5|84868.7|84818.7|84882.2|84832.2|84818.9|84768.9|1466
1609899600000|2021-01-06 02:20:00|84868.8|84818.8|84882.5|84832.5|84903.2|84853.2|84837|84732|1521
1609899900000|2021-01-06 02:25:00|84883.4|84833.4|84841.4|84791.4|84924.8|84840.6|84818.4|84768.4|1297
1609900200000|2021-01-06 02:30:00|84842.4|84792.4|84845|84795|84866.4|84816.4|84833.8|84783.8|1276
1609900500000|2021-01-06 02:35:00|84849.2|84799.2|84811.8|84761.8|84849.5|84799.5|84800.9|84750.9|1175
1609900800000|2021-01-06 02:40:00|84808.9|84758.9|84820.7|84770.7|84827.9|84777.9|84807.7|84757.7|989
1609901100000|2021-01-06 02:45:00|84820|84770|84838.8|84788.8|84844.6|84794.6|84813.1|84763.1|1237
1609901400000|2021-01-06 02:50:00|84838.5|84788.5|84938.6|84888.6|84942|84892|84837.9|84787.9|1327
1609901700000|2021-01-06 02:55:00|84938.7|84888.7|84975.5|84925.5|85003.9|84953.9|84938.2|84888.2|1760
1609902000000|2021-01-06 03:00:00|84975.9|84925.9|84929.1|84879.1|85005.2|84955.2|84900.9|84850.9|1634
1609902300000|2021-01-06 03:05:00|84929.8|84879.8|84906.8|84856.8|84936.7|84886.7|84889.7|84839.7|1458
1609902600000|2021-01-06 03:10:00|84908.1|84858.1|84873.3|84823.3|84922.9|84872.9|84872.9|84822.9|1551
1609902900000|2021-01-06 03:15:00|84875.6|84825.6|84862.2|84720.2|84904.1|84834.7|84815.9|84720.2|1470
1609903200000|2021-01-06 03:20:00|84861.9|84719.9|84848|84798|84865.1|84806.3|84790.8|84693.7|1290
1609903500000|2021-01-06 03:25:00|84847.7|84797.7|84856.6|84806.6|84862.3|84812.3|84838.3|84788.3|1199
1609903800000|2021-01-06 03:30:00|84856.8|84806.8|84859.4|84809.4|84901.8|84832.6|84849|84754.1|1637
1609904100000|2021-01-06 03:35:00|84859|84809|84860.6|84810.6|84864.4|84814.4|84843.9|84793.9|1279
1609904400000|2021-01-06 03:40:00|84856.4|84806.4|84870.1|84820.1|84896.2|84824.2|84847|84754.5|1296
1609904700000|2021-01-06 03:45:00|84871.7|84821.7|84872.1|84822.1|84915.2|84834|84852|84763.7|1274
1609905000000|2021-01-06 03:50:00|84871.9|84821.9|84842|84792|84930.2|84838.4|84837|84762.3|1091
1609905300000|2021-01-06 03:55:00|84840.8|84790.8|84867|84817|84953.4|84855|84834.4|84759.8|1145
1609905600000|2021-01-06 04:00:00|84869|84819|84962.5|84812.1|84966.3|84868.4|84856.2|84765.7|1407
1609905900000|2021-01-06 04:05:00|84911.2|84861.2|84907.6|84857.6|84973.9|84876.4|84860.9|84769.1|1020
1609906200000|2021-01-06 04:10:00|84908.2|84858.2|84856.6|84806.6|84951|84862|84851.4|84739.7|1098
1609906500000|2021-01-06 04:15:00|84856.1|84806.1|84847.7|84797.7|84928.3|84841.2|84838.3|84750.1|1172
1609906800000|2021-01-06 04:20:00|84848.2|84798.2|84668.7|84523.2|84855.9|84805.9|84596.7|84513.8|1769
1609907100000|2021-01-06 04:25:00|84682.8|84540.8|84662.3|84612.3|84715.3|84622.6|84611.3|84524.4|1428
1609907400000|2021-01-06 04:30:00|84662.5|84612.5|84653.2|84603.2|84724|84626.2|84631.8|84547.7|1697
1609907700000|2021-01-06 04:35:00|84652.3|84602.3|84643.8|84593.8|84686.2|84614.8|84636.2|84558.7|1764
1609908000000|2021-01-06 04:40:00|84646|84596|84668.6|84618.6|84668.6|84618.6|84638.9|84588.9|1812
1609908300000|2021-01-06 04:45:00|84667.4|84617.4|84676.9|84626.9|84680.1|84630.1|84656.4|84606.4|2099
1609908600000|2021-01-06 04:50:00|84678.6|84628.6|84716.2|84666.2|84780.5|84691.6|84667.2|84611.6|1567
1609908900000|2021-01-06 04:55:00|84715.8|84665.8|84720.3|84670.3|84798.7|84690.3|84682.2|84592.7|1263
1609909200000|2021-01-06 05:00:00|84719.5|84669.5|84730.5|84680.5|84776.1|84683|84675.9|84596.6|1487
1609909500000|2021-01-06 05:05:00|84730.4|84680.4|84676.7|84626.7|84771.7|84681.9|84667.4|84602|1340
1609909800000|2021-01-06 05:10:00|84680.3|84630.3|84645.4|84595.4|84750.1|84651.2|84642.1|84561.9|1454
1609910100000|2021-01-06 05:15:00|84645.2|84595.2|84625.3|84575.3|84724.8|84629.1|84623.1|84549.5|1298
1609910400000|2021-01-06 05:20:00|84626.6|84576.6|84627.2|84577.2|84688.4|84615.2|84621.7|84540.9|1474
1609910700000|2021-01-06 05:25:00|84627.3|84577.3|84592.1|84542.1|84693.9|84602.8|84584.3|84507.7|1476
1609911000000|2021-01-06 05:30:00|84591.7|84541.7|84629.9|84579.9|84673|84586.6|84584.1|84518.9|1641
1609911300000|2021-01-06 05:35:00|84629.3|84579.3|84615.8|84565.8|84700|84593.9|84601.4|84531|1445
1609911600000|2021-01-06 05:40:00|84616.4|84566.4|84619.6|84569.6|84632|84582|84592.1|84542.1|1296
1609911900000|2021-01-06 05:45:00|84619.8|84569.8|84616.8|84566.8|84623.7|84573.7|84590.9|84540.9|1556
1609912200000|2021-01-06 05:50:00|84614.9|84564.9|84633.4|84583.4|84651.2|84601.2|84603.7|84553.7|1537
1609912500000|2021-01-06 05:55:00|84633.1|84583.1|84630.6|84580.6|84660.9|84610.9|84619.9|84569.9|1559
1609912800000|2021-01-06 06:00:00|84629.8|84579.8|84625|84575|84646.7|84596.7|84595.8|84545.8|1518
1609913100000|2021-01-06 06:05:00|84625.9|84575.9|84614.8|84564.8|84638.4|84588.4|84609|84559|944
1609913400000|2021-01-06 06:10:00|84615|84565|84600.5|84550.5|84645.9|84581.7|84597.8|84520.6|1049
1609913700000|2021-01-06 06:15:00|84600.4|84550.4|84603.3|84553.3|84627.9|84577.9|84598.5|84548.5|965
1609914000000|2021-01-06 06:20:00|84600.5|84550.5|84551.2|84501.2|84603.1|84553.1|84535.7|84485.7|1306
1609914300000|2021-01-06 06:25:00|84550.1|84500.1|84584.4|84534.4|84605.4|84555.4|84550|84500|1379
1609914600000|2021-01-06 06:30:00|84584.3|84534.3|84552.9|84502.9|84605.7|84555.7|84546.5|84496.5|1289
1609914900000|2021-01-06 06:35:00|84553.4|84503.4|84569.3|84519.3|84574.4|84524.4|84532.2|84482.2|1467
1609915200000|2021-01-06 06:40:00|84570.3|84520.3|84540|84490|84578.1|84528.1|84527.1|84477.1|1657
1609915500000|2021-01-06 06:45:00|84536.7|84486.7|84480.7|84430.7|84575.6|84525.6|84466.6|84416.6|1491
1609915800000|2021-01-06 06:50:00|84481.4|84431.4|84471|84421|84502.6|84452.6|84459|84409|1211
1609916100000|2021-01-06 06:55:00|84470.5|84420.5|84444.7|84394.7|84512.4|84462.4|84436.5|84386.5|1062
1609916400000|2021-01-06 07:00:00|84448.5|84398.5|84312.7|84262.7|84505.1|84455.1|84311.5|84261.5|1632
1609916700000|2021-01-06 07:05:00|84312.6|84262.6|84273.1|84223.1|84334.1|84284.1|84263.4|84213.4|1531
1609917000000|2021-01-06 07:10:00|84273|84223|84251.8|84201.8|84298.6|84248.6|84243.8|84193.8|1588
1609917300000|2021-01-06 07:15:00|84252.3|84202.3|84254.4|84229.4|84269.2|84234.9|84196.4|84146.4|1533
1609917600000|2021-01-06 07:20:00|84254.1|84229.1|84322.3|84272.3|84365.5|84315.5|84245.5|84219.9|1669
1609917900000|2021-01-06 07:25:00|84324|84274|84301.8|84251.8|84359.5|84309.5|84299.8|84249.8|1654
1609918200000|2021-01-06 07:30:00|84302.5|84252.5|84309.3|84284.3|84346.2|84321|84285|84236.4|1553
1609918500000|2021-01-06 07:35:00|84309.1|84284.1|84376.9|84326.9|84385.1|84347.4|84302.5|84277.5|1771
1609918800000|2021-01-06 07:40:00|84378.4|84328.4|84239.2|84189.2|84380.3|84332.8|84178.1|84128.1|1847
1609919100000|2021-01-06 07:45:00|84238.3|84188.3|84316.8|84266.8|84330.3|84280.3|84223|84173|1921
1609919400000|2021-01-06 07:50:00|84317.8|84267.8|84268.8|84218.8|84333.6|84293|84209.2|84170.9|1787
1609919700000|2021-01-06 07:55:00|84268.5|84218.5|84279|84229|84287.8|84252.1|84231|84194.6|1502
1609920000000|2021-01-06 08:00:00|84279.4|84229.4|84254.8|84229.8|84306.5|84262.3|84250.6|84206|1895
1609920300000|2021-01-06 08:05:00|84252.9|84227.9|84318.3|84268.3|84328.3|84281.1|84249.4|84220.7|1837
1609920600000|2021-01-06 08:10:00|84318|84268|84256.2|84206.2|84318.4|84270.1|84208.2|84173.1|1881
1609920900000|2021-01-06 08:15:00|84255.1|84205.1|84365.9|84315.9|84387.3|84337.3|84233.4|84183.4|1724
1609921200000|2021-01-06 08:20:00|84366.4|84316.4|84473.4|84423.4|84490.7|84441.1|84365.4|84315.4|2077
1609921500000|2021-01-06 08:25:00|84473.7|84423.7|84403.3|84378.3|84475.3|84428|84357.2|84307.2|1834
1609921800000|2021-01-06 08:30:00|84403.2|84378.2|84336.1|84311.1|84438.7|84402.1|84332.2|84292.4|1657
1609922100000|2021-01-06 08:35:00|84334.3|84309.3|84278.7|84253.7|84366.1|84325.1|84273.4|84248.4|1617
1609922400000|2021-01-06 08:40:00|84278.4|84253.4|84369.1|84344.1|84389.5|84357.1|84275.4|84250.4|1507
1609922700000|2021-01-06 08:45:00|84369.8|84344.8|84396.7|84346.7|84403.9|84367.1|84343|84303.3|1581
1609923000000|2021-01-06 08:50:00|84396.3|84346.3|84442.6|84392.6|84471.4|84421.6|84326.2|84290.3|1557
1609923300000|2021-01-06 08:55:00|84443.2|84393.2|84461.3|84436.3|84494.4|84450.6|84419.9|84384.2|1678
1609923600000|2021-01-06 09:00:00|84463|84438|84395.4|84370.4|84520.9|84480.2|84395.4|84351.1|1658
1609923900000|2021-01-06 09:05:00|84395.5|84370.5|84324|84299|84415|84385.7|84303.7|84257.9|1658
1609924200000|2021-01-06 09:10:00|84323.7|84298.7|84200.7|84175.7|84343.7|84306.9|84196.6|84171.6|1672
1609924500000|2021-01-06 09:15:00|84201|84176|84237.2|84212.2|84250.8|84219.7|84165|84140|1710
1609924800000|2021-01-06 09:20:00|84236.5|84211.5|84286.6|84261.6|84305.4|84279.4|84205|84175.1|1470
1609925100000|2021-01-06 09:25:00|84286.7|84261.7|84247.5|84197.5|84290.6|84265.6|84228.1|84178.1|1733
1609925400000|2021-01-06 09:30:00|84247.7|84197.7|84251.9|84226.9|84310.2|84260.2|84233.5|84183.5|1813
1609925700000|2021-01-06 09:35:00|84250.7|84225.7|84298.1|84273.1|84314.7|84280.6|84250.6|84225.6|1400
1609926000000|2021-01-06 09:40:00|84297.8|84272.8|84234.5|84209.5|84314.4|84281.8|84222.3|84185.6|1550
1609926300000|2021-01-06 09:45:00|84235.9|84210.9|84157.3|84132.3|84240.8|84215.8|84154.4|84129.4|1415
1609926600000|2021-01-06 09:50:00|84157.5|84132.5|84101.8|84076.8|84161|84136|84090.2|84050|1576
1609926900000|2021-01-06 09:55:00|84102|84077|84098.8|84048.8|84160|84123.6|84070.9|84020.9|1585
1609927200000|2021-01-06 10:00:00|84099.9|84049.9|84002.3|83952.3|84104.7|84056.8|83916.3|83888.5|1703
1609927500000|2021-01-06 10:05:00|84002.5|83952.5|83978.2|83928.2|84004.5|83969.4|83923.8|83888.6|1481
1609927800000|2021-01-06 10:10:00|83976.3|83926.3|83924.2|83899.2|83977.7|83940.8|83915.8|83890.8|1400
1609928100000|2021-01-06 10:15:00|83924|83899|83925.3|83900.3|83959.3|83934.3|83922.2|83888.5|1502
1609928400000|2021-01-06 10:20:00|83925.4|83900.4|83981.7|83956.7|84022.2|83972.2|83923.4|83898.4|1427
1609928700000|2021-01-06 10:25:00|83983.4|83958.4|84060|84035|84073.4|84039.2|83978.1|83953.1|1448
1609929000000|2021-01-06 10:30:00|84059.4|84034.4|84054.6|84029.6|84083.2|84048.7|84050.8|84005.7|1448
1609929300000|2021-01-06 10:35:00|84054.8|84029.8|84131|84106|84131.3|84106.3|84051.3|84026.3|1373
1609929600000|2021-01-06 10:40:00|84130.8|84105.8|83991.1|83966.1|84151.1|84116.4|83989.1|83964.1|1467
1609929900000|2021-01-06 10:45:00|83991.2|83966.2|83965.3|83940.3|84012.3|83969.6|83930|83891.4|1609
1609930200000|2021-01-06 10:50:00|83966.5|83941.5|84018.8|83968.8|84020.5|83970.5|83949.7|83912.6|1223
1609930500000|2021-01-06 10:55:00|84017.5|83967.5|83988|83963|84067.8|84023.3|83980.8|83949.4|1532
1609930800000|2021-01-06 11:00:00|83988.5|83963.5|84004.3|83979.3|84024.1|83981.2|83966.4|83941.4|1339
1609931100000|2021-01-06 11:05:00|84003.2|83978.2|84036.6|84011.6|84052.2|84014.3|84002.4|83970|1363
1609931400000|2021-01-06 11:10:00|84036.3|84011.3|84045.5|84020.5|84112.6|84066.7|84036.3|83998.3|1352
1609931700000|2021-01-06 11:15:00|84045.3|84020.3|84089.1|84064.1|84118|84082.5|84039.3|84014.3|1557
1609932000000|2021-01-06 11:20:00|84089.3|84064.3|84040.6|84015.6|84094|84069|84033.6|83996.4|1641
1609932300000|2021-01-06 11:25:00|84040.2|84015.2|84033.3|84008.3|84065.7|84040.7|84029.1|84004.1|1521
1609932600000|2021-01-06 11:30:00|84033.6|84008.6|84029.7|84004.7|84054.9|84017.4|83998.4|83961.5|1453
1609932900000|2021-01-06 11:35:00|84029.6|84004.6|84060.4|84035.4|84086.8|84055.6|84023|83997.3|1445
1609933200000|2021-01-06 11:40:00|84060.5|84035.5|84036.4|84011.4|84062|84037|84018.7|83993.7|1249
1609933500000|2021-01-06 11:45:00|84036.3|84011.3|84106.1|84056.1|84119.2|84077|84029.7|84004.7|1327
1609933800000|2021-01-06 11:50:00|84108.1|84058.1|84142.4|84117.4|84163.1|84127.2|84087.8|84051.7|1454
1609934100000|2021-01-06 11:55:00|84145.5|84120.5|84119.6|84094.6|84160.4|84121.2|84114.7|84089.7|1360
1609934400000|2021-01-06 12:00:00|84118.4|84093.4|84066.7|84041.7|84194|84147|84065.1|84030.7|1795
1609934700000|2021-01-06 12:05:00|84066.4|84041.4|84002.1|83977.1|84086.4|84057.6|83950.8|83920.3|1562
1609935000000|2021-01-06 12:10:00|84002.5|83977.5|84013.8|83988.8|84063.6|84013.6|83993.1|83968.1|1587
1609935300000|2021-01-06 12:15:00|84015.7|83990.7|83997.5|83972.5|84063.1|84020|83986|83944.4|1535
1609935600000|2021-01-06 12:20:00|83997.7|83972.7|83985.6|83960.6|84021.6|83994.8|83980.9|83943|1456
1609935900000|2021-01-06 12:25:00|83985.4|83960.4|84038.4|83988.4|84045.8|83995.8|83980.3|83951.2|1474
1609936200000|2021-01-06 12:30:00|84038.6|83988.6|84085.4|84035.4|84087.1|84051.7|84004.8|83963.5|1333
1609936500000|2021-01-06 12:35:00|84085.2|84035.2|84065|84040|84099|84061.4|84053.2|84011.1|1519
1609936800000|2021-01-06 12:40:00|84064.5|84039.5|84107.7|84082.7|84132.1|84083.9|84055.8|84030.8|1740
1609937100000|2021-01-06 12:45:00|84107.3|84082.3|84264.1|84214.1|84297.2|84247.2|84093|84055.7|2072
1609937400000|2021-01-06 12:50:00|84263.9|84213.9|84264|84214|84283.3|84244.4|84177.3|84129.8|1898
1609937700000|2021-01-06 12:55:00|84265.2|84215.2|84223.5|84173.5|84281.1|84231.1|84180.4|84150.4|1843
1609938000000|2021-01-06 13:00:00|84225.5|84175.5|84194.4|84169.4|84259.9|84228.7|84178.4|84139.6|1836
1609938300000|2021-01-06 13:05:00|84192.7|84167.7|84109.5|84059.5|84211|84186|84092.8|84055.8|1934
1609938600000|2021-01-06 13:10:00|84107.9|84057.9|84157|84107|84171.1|84133.1|84065.8|84028.6|1714
1609938900000|2021-01-06 13:15:00|84157.5|84107.5|84092|84067|84175.6|84125.6|84079|84042.5|1539
1609939200000|2021-01-06 13:20:00|84091.8|84066.8|84076.7|84051.7|84119.4|84083.9|84024.6|83989.1|1714
1609939500000|2021-01-06 13:25:00|84076.3|84051.3|84112.5|84087.5|84148.6|84109.6|84070.9|84045.9|1816
1609939800000|2021-01-06 13:30:00|84111.9|84086.9|84060.7|84010.7|84120.8|84087.9|84023.4|83983.3|1791
1609940100000|2021-01-06 13:35:00|84060.6|84010.6|84099.4|84049.4|84100.8|84061.9|84018.4|83989.3|1504
1609940400000|2021-01-06 13:40:00|84098.8|84048.8|84130.9|84105.9|84146.8|84121.8|84085.6|84048.8|1498
1609940700000|2021-01-06 13:45:00|84131.2|84106.2|84227.1|84202.1|84308.7|84271.5|84126.8|84101.8|1883
1609941000000|2021-01-06 13:50:00|84227.6|84202.6|84277.3|84227.3|84277.4|84238.2|84179.7|84143|1929
1609941300000|2021-01-06 13:55:00|84277.5|84227.5|84390.3|84340.3|84436.8|84396.1|84266.8|84225.8|2039
1609941600000|2021-01-06 14:00:00|84390.4|84340.4|84412.1|84362.1|84455.1|84409.1|84314.6|84275.6|1887
1609941900000|2021-01-06 14:05:00|84412.3|84362.3|84520.3|84470.3|84634.1|84584.1|84410.8|84361.9|2141
1609942200000|2021-01-06 14:10:00|84520.7|84470.7|84460.6|84410.6|84520.7|84470.7|84425.5|84375.5|2016
1609942500000|2021-01-06 14:15:00|84460.9|84410.9|84530.7|84480.7|84531|84481.8|84455.4|84405.4|1992
1609942800000|2021-01-06 14:20:00|84529.9|84479.9|84592.2|84542.2|84594.3|84544.3|84485.3|84435.3|1695
1609943100000|2021-01-06 14:25:00|84592.4|84542.4|84620.3|84595.3|84672.4|84636.4|84558.5|84508.5|1158
1609943400000|2021-01-06 14:30:00|84609.7|84584.7|84658|84608|84705.5|84655.5|84512|84462|1275
1609943700000|2021-01-06 14:35:00|84659.5|84609.5|84382.4|84332.4|84668.4|84618.4|84381.2|84332.4|1276
1609944000000|2021-01-06 14:40:00|84374.8|84324.8|84427.3|84377.3|84433.1|84388.1|84343.5|84302.9|1236
1609944300000|2021-01-06 14:45:00|84427.8|84377.8|84300|84275|84471|84437.5|84297.7|84265|1260
1609944600000|2021-01-06 14:50:00|84300.3|84275.3|84130.2|84080.2|84327.3|84302.3|84117.8|84067.8|1246
1609944900000|2021-01-06 14:55:00|84129.3|84079.3|84274.9|84224.9|84278.8|84228.8|84124.7|84077.4|1255
1609945200000|2021-01-06 15:00:00|84277.1|84227.1|84258.2|84208.2|84334.4|84284.4|84206.1|84156.1|1235
1609945500000|2021-01-06 15:05:00|84257.5|84207.5|84200.5|84150.5|84378.9|84328.9|84199.8|84149.8|1212
1609945800000|2021-01-06 15:10:00|84200.7|84150.7|84181.8|84131.8|84273.3|84223.3|84148.7|84102.1|1236
1609946100000|2021-01-06 15:15:00|84182.1|84132.1|84169|84119|84221.6|84171.6|84140.9|84090.9|1180
1609946400000|2021-01-06 15:20:00|84169.6|84119.6|84205.7|84155.7|84224.3|84192.9|84141.8|84106.2|1214
1609946700000|2021-01-06 15:25:00|84207|84157|84229.2|84204.2|84282|84232|84182.3|84147.6|1831
1609947000000|2021-01-06 15:30:00|84228.5|84203.5|84209.9|84159.9|84246.1|84204.5|84157.6|84126.6|1836
1609947300000|2021-01-06 15:35:00|84210.8|84160.8|84248.8|84198.8|84251.4|84201.4|84182.1|84136.2|1955
1609947600000|2021-01-06 15:40:00|84250.1|84200.1|84291.8|84241.8|84315.3|84267.8|84220|84170|2036
1609947900000|2021-01-06 15:45:00|84291.5|84241.5|84321.8|84271.8|84338.5|84288.5|84238.2|84197.4|1961
1609948200000|2021-01-06 15:50:00|84323.4|84273.4|84413.9|84388.9|84418.3|84393.3|84247.9|84218.9|2015
1609948500000|2021-01-06 15:55:00|84412.8|84387.8|84425.2|84375.2|84477.7|84427.7|84347.5|84310.7|2001
1609948800000|2021-01-06 16:00:00|84424.4|84374.4|84471.6|84421.6|84492.7|84442.7|84421.9|84371.9|2050
1609949100000|2021-01-06 16:05:00|84471.2|84421.2|84484.8|84434.8|84559.9|84509.9|84453.9|84403.9|2038
1609949400000|2021-01-06 16:10:00|84481.3|84431.3|84458.2|84408.2|84545.2|84495.2|84413.3|84376|1921
1609949700000|2021-01-06 16:15:00|84459|84409|84364.2|84314.2|84471.2|84421.2|84331.1|84287.6|1956
1609950000000|2021-01-06 16:20:00|84362.6|84312.6|84303.2|84253.2|84382.1|84332.1|84300.9|84250.9|1795
1609950300000|2021-01-06 16:25:00|84303.6|84253.6|84304.9|84279.9|84318.9|84284.6|84276.8|84234.4|1595
1609950600000|2021-01-06 16:30:00|84305.9|84280.9|84374.7|84324.7|84379.9|84329.9|84285.3|84244.5|1877
1609950900000|2021-01-06 16:35:00|84373.8|84323.8|84401.5|84351.5|84428.9|84378.9|84369.1|84319.1|1802
1609951200000|2021-01-06 16:40:00|84400.4|84350.4|84320.2|84270.2|84414|84384|84316.7|84266.7|1383
1609951500000|2021-01-06 16:45:00|84322.4|84272.4|84315.5|84265.5|84368|84318.7|84295.3|84257.8|1703
1609951800000|2021-01-06 16:50:00|84314.9|84264.9|84242|84217|84319.5|84273.8|84238.2|84202.8|1366
1609952100000|2021-01-06 16:55:00|84241.9|84216.9|84235.6|84185.6|84251.6|84223.1|84189.8|84157.1|1392
1609952400000|2021-01-06 17:00:00|84235.5|84185.5|84226|84201|84266.9|84217.5|84219|84179.3|1333
1609952700000|2021-01-06 17:05:00|84225.2|84200.2|84197.4|84147.4|84234.1|84200.2|84179.1|84141.4|1135
1609953000000|2021-01-06 17:10:00|84199|84149|84167|84117|84208.3|84168.2|84156.7|84106.7|1151
1609953300000|2021-01-06 17:15:00|84167.1|84117.1|84165.4|84115.4|84204.9|84154.9|84156.1|84106.1|1442
1609953600000|2021-01-06 17:20:00|84166.2|84116.2|84173.8|84123.8|84177.8|84127.8|84152.5|84102.5|1252
1609953900000|2021-01-06 17:25:00|84174.2|84124.2|84106.8|84056.8|84176.5|84126.5|84090.3|84048.6|1316
1609954200000|2021-01-06 17:30:00|84106.9|84056.9|84134|84084|84139|84089|84096|84054.5|1106
1609954500000|2021-01-06 17:35:00|84131.7|84081.7|84142.5|84092.5|84154.1|84111.7|84127.5|84078.2|1147
1609954800000|2021-01-06 17:40:00|84141.7|84091.7|84164.8|84114.8|84167.9|84117.9|84137.3|84087.3|1010
1609955100000|2021-01-06 17:45:00|84166.3|84116.3|84146.4|84096.4|84172.5|84132.9|84144.5|84094.5|1045
1609955400000|2021-01-06 17:50:00|84145.5|84095.5|84146.8|84096.8|84162.1|84112.1|84136.3|84086.3|1198
1609955700000|2021-01-06 17:55:00|84147|84097|84152.4|84102.4|84161.6|84120.9|84140.4|84090.4|1181
1609956000000|2021-01-06 18:00:00|84152.7|84102.7|84171.4|84121.4|84178.2|84128.2|84148.9|84098.9|1354
1609956300000|2021-01-06 18:05:00|84169.1|84119.1|84144.6|84094.6|84175.8|84125.8|84140.5|84090.5|1138
1609956600000|2021-01-06 18:10:00|84145.3|84095.3|84112.7|84087.7|84152.4|84102.4|84110.9|84064.6|1000
1609956900000|2021-01-06 18:15:00|84111.1|84086.1|84081.8|84031.8|84120.3|84093.1|84051.2|84001.2|1363
1609957200000|2021-01-06 18:20:00|84080.9|84030.9|84143.2|84093.2|84161.5|84111.5|84080.9|84030.9|1603
1609957500000|2021-01-06 18:25:00|84143.5|84093.5|84161|84111|84167.4|84127|84140.7|84090.7|1294
1609957800000|2021-01-06 18:30:00|84161.3|84111.3|84128.5|84103.5|84170.4|84131.1|84123.5|84084.6|1229
1609958100000|2021-01-06 18:35:00|84126.6|84101.6|84136.1|84086.1|84157.2|84117.1|84109.7|84072|1206
1609958400000|2021-01-06 18:40:00|84136.7|84086.7|84090.8|84040.8|84140.3|84094.5|84081.5|84037.1|1150
1609958700000|2021-01-06 18:45:00|84092.4|84042.4|84045.7|84020.7|84097.6|84058.3|84037|83999.6|1223
1609959000000|2021-01-06 18:50:00|84045.4|84020.4|84042.6|83992.6|84060.3|84024.3|84021.7|83987.1|1019
1609959300000|2021-01-06 18:55:00|84041.9|83991.9|84085.6|84035.6|84087.8|84037.8|84021.9|83988.5|1054
1609959600000|2021-01-06 19:00:00|84083.1|84033.1|84099.4|84049.4|84233.7|84100.8|84071.8|84011.8|1375
1609959900000|2021-01-06 19:05:00|84099.2|84049.2|84099.4|84049.4|84108.2|84069.8|84074.4|84025.2|1164
1609960200000|2021-01-06 19:10:00|84099|84049|84130.6|84080.6|84135.3|84095.9|84081.4|84048.5|1206
1609960500000|2021-01-06 19:15:00|84133.8|84083.8|84265|84215|84285.4|84235.4|84100.9|84050.9|1815
1609960800000|2021-01-06 19:20:00|84264.6|84214.6|84218.9|84168.9|84266.3|84216.3|84120.7|84070.7|1643
1609961100000|2021-01-06 19:25:00|84217.9|84167.9|84242.9|84192.9|84296.4|84246.4|84179.9|84129.9|2073
1609961400000|2021-01-06 19:30:00|84241.5|84191.5|84206.7|84156.7|84301.4|84251.4|84187.4|84137.4|1924
1609961700000|2021-01-06 19:35:00|84205.6|84155.6|84243.6|84193.6|84310.6|84260.6|84205.3|84155.3|2002
1609962000000|2021-01-06 19:40:00|84242.3|84192.3|84223.7|84173.7|84262.9|84212.9|84170.4|84120.4|1927
1609962300000|2021-01-06 19:45:00|84222.9|84172.9|84404.3|84354.3|84418.3|84368.3|84210.8|84160.8|1874
1609962600000|2021-01-06 19:50:00|84407.1|84357.1|84307.8|84257.8|84461.9|84422|84293.8|84243.8|1948
1609962900000|2021-01-06 19:55:00|84308.9|84258.9|84296.2|84246.2|84318.9|84268.9|84233.3|84183.3|1840
1609963200000|2021-01-06 20:00:00|84295.7|84245.7|84338.4|84288.4|84351|84301|84256.2|84206.2|1985
1609963500000|2021-01-06 20:05:00|84338.5|84288.5|84230.3|84180.3|84338.5|84288.5|84207|84157|2021
1609963800000|2021-01-06 20:10:00|84230.4|84180.4|84128.2|84078.2|84237.5|84187.5|84081.7|84031.7|2114
1609964100000|2021-01-06 20:15:00|84127.8|84077.8|84106.5|84056.5|84137.4|84087.4|84067.1|84017.1|2123
1609964400000|2021-01-06 20:20:00|84105.5|84055.5|84184.7|84134.7|84197.8|84147.8|84084.5|84034.5|2214
1609964700000|2021-01-06 20:25:00|84186.3|84136.3|84094.6|84044.6|84188.5|84138.5|84087.2|84037.2|2133
1609965000000|2021-01-06 20:30:00|84095.9|84045.9|84155.7|84105.7|84197.3|84147.3|84078.6|84028.6|2169
1609965300000|2021-01-06 20:35:00|84154.8|84104.8|84190.8|84140.8|84210.6|84160.6|84135.6|84085.6|2060
1609965600000|2021-01-06 20:40:00|84190.6|84140.6|84147.9|84097.9|84202.4|84152.4|84086|84036|2058
1609965900000|2021-01-06 20:45:00|84148.4|84098.4|84125.4|84075.4|84197|84147|84118.4|84068.4|1718
1609966200000|2021-01-06 20:50:00|84125.9|84075.9|84151.4|84101.4|84226.1|84176.1|84091.1|84041.1|1769
1609966500000|2021-01-06 20:55:00|84149.8|84099.8|84189.3|84139.3|84197.2|84147.2|84140.6|84090.6|1679
1609966800000|2021-01-06 21:00:00|84182.1|84132.1|84179.5|84129.5|84200.4|84150.4|84155.8|84105.8|1651
1609967100000|2021-01-06 21:05:00|84178.8|84128.8|84184.6|84134.6|84199.1|84149.1|84155.1|84105.1|1232
1609967400000|2021-01-06 21:10:00|84184.7|84134.7|84161.2|84111.2|84193.7|84143.7|84156.4|84106.4|762
1609967700000|2021-01-06 21:15:00|84163.2|84113.2|84181.4|84131.4|84188.5|84138.5|84159.9|84109.9|604
1609968000000|2021-01-06 21:20:00|84181.3|84131.3|84187.4|84137.4|84193.1|84143.1|84167.8|84117.8|668
1609968300000|2021-01-06 21:25:00|84186|84136|84195.5|84145.5|84217.2|84167.2|84183.6|84133.6|1117
1609968600000|2021-01-06 21:30:00|84194.6|84144.6|84130.9|84080.9|84198.4|84148.4|84127.9|84077.9|947
1609968900000|2021-01-06 21:35:00|84130.2|84080.2|84146.8|84096.8|84159.3|84109.3|84130.2|84080.2|647
1609969200000|2021-01-06 21:40:00|84147.5|84097.5|84143.4|84093.4|84149.6|84099.6|84122.4|84072.4|650
1609969500000|2021-01-06 21:45:00|84145.8|84095.8|84128.3|84078.3|84148.7|84098.7|84120.7|84070.7|1040
1609969800000|2021-01-06 21:50:00|84130.4|84080.4|84136.2|84086.2|84195.8|84107.4|84118.1|84034.5|1242
1609970100000|2021-01-06 21:55:00|84174.3|84046.1|84203.4|84030.1|84226.8|84101.2|84119.8|84004|644
1609970400000|2021-01-06 22:00:00|84164.4|84020.5|84136.6|83969.2|84186.5|84026.9|84136.6|83969.2|37
1609970700000|2021-01-06 22:05:00|84151.3|83947.2|84195.9|83947.9|84246.9|83966.8|84125.3|83917.7|183
1609971000000|2021-01-06 22:10:00|84192.9|83949.7|84181.8|83983.8|84219.3|83986.3|84125.5|83897.2|233
1609971300000|2021-01-06 22:15:00|84181.7|83985.1|84196.6|83935.7|84218.8|83991.5|84122.2|83916.9|184
1609971600000|2021-01-06 22:20:00|84230.5|83897.5|84180.7|84001.9|84233.9|84001.9|84122.8|83893.4|142
1609971900000|2021-01-06 22:25:00|84200.1|83965.5|84233.2|83967.8|84257.3|84002.1|84124.8|83924.2|185
1609972200000|2021-01-06 22:30:00|84239.1|83967.7|84208.9|83967|84252.8|83997.8|84157.9|83917.6|298
1609972500000|2021-01-06 22:35:00|84249|83965.2|84213.5|83947|84256.5|83990.4|84178.6|83924.1|416
1609972800000|2021-01-06 22:40:00|84219.7|83946.1|84216.1|83962.1|84238.7|83989.1|84155.5|83942.7|267
1609973100000|2021-01-06 22:45:00|84225.1|83952.5|84195.8|83974.5|84247.9|84002.9|84131.5|83931.8|427
1609973400000|2021-01-06 22:50:00|84195.7|83971.8|84221.8|83983.8|84238.5|84004.5|84144.1|83939.1|634
1609973700000|2021-01-06 22:55:00|84217.8|83986.6|84145.1|83981.9|84232.5|84005.3|84135.5|83940.3|484
1609974000000|2021-01-06 23:00:00|84140.9|83978.4|84147.7|83996.7|84196.2|84010.4|84098.2|83966.1|1657
1609974300000|2021-01-06 23:05:00|84142.9|83990.5|84154.6|83993.7|84183.3|84034.1|84071.6|83979.5|1461
1609974600000|2021-01-06 23:10:00|84154.5|83993.5|84136.1|83981.8|84181.6|84024|84074|83967.7|1374
1609974900000|2021-01-06 23:15:00|84126.4|83979.6|84077.1|83942|84164.4|84019.1|84028.2|83935.2|1928
1609975200000|2021-01-06 23:20:00|84076.4|83943.5|84067.6|83931.1|84107.7|83986.1|84018.4|83924.2|1864
1609975500000|2021-01-06 23:25:00|84067.8|83931.3|84083.2|83930.6|84107.3|83943.5|84057.8|83924.5|1807
1609975800000|2021-01-06 23:30:00|84087.1|83930.7|84083.2|83941|84108.8|83984.8|84028.1|83917.3|1497
1609976100000|2021-01-06 23:35:00|84079.6|83941.6|84090|83961.2|84116.1|84002.6|84021.6|83934.4|1138
1609976400000|2021-01-06 23:40:00|84090.5|83960.9|84052.6|84002.6|84118.3|84009|84034.3|83936.8|1247
1609976700000|2021-01-06 23:45:00|84090.7|83963.2|84024|83974|84109.4|84003.1|84018|83935.9|980
1609977000000|2021-01-06 23:50:00|84062|83934.7|84085.9|83953|84107.8|83995.1|84012.9|83932|761
1609977300000|2021-01-06 23:55:00|84083.4|83952.5|84022.8|83972.8|84097.2|84001.6|84014.1|83937.1|489
1609977600000|2021-01-07 00:00:00|84024.7|83974.7|84121.9|83982|84163.6|84013.5|84017.7|83945.2|1099
1609977900000|2021-01-07 00:05:00|84121.8|83981.9|84121.3|83972.5|84159.9|84036.9|84063.1|83947.8|950
1609978200000|2021-01-07 00:10:00|84121.2|83972.2|84093.5|83944.6|84130.3|84026.2|84072.3|83935|1034
1609978500000|2021-01-07 00:15:00|84092.4|83944.5|84084.2|83951.6|84100.1|84000.1|84024|83932.1|1048
1609978800000|2021-01-07 00:20:00|84083.3|83951.5|84093.9|83954.7|84121.6|84016.1|84034.6|83937|1042
1609979100000|2021-01-07 00:25:00|84093.8|83954.8|84113.3|83976.2|84121.3|84021.2|84046|83936.5|778
1609979400000|2021-01-07 00:30:00|84113.2|83976|84125.2|83998.6|84136.8|84046.8|84056.7|83957.9|764
1609979700000|2021-01-07 00:35:00|84127.3|83994.6|84120.7|84070.7|84168|84079.4|84075.8|83982.9|787
1609980000000|2021-01-07 00:40:00|84120.8|84070.8|84152.6|84102.6|84171|84117.9|84120.7|84033|1023
1609980300000|2021-01-07 00:45:00|84152.8|84102.8|84125.2|84075.2|84175.5|84110.6|84115.2|84031.1|926
1609980600000|2021-01-07 00:50:00|84125.3|84075.3|84132.3|84082.3|84162.7|84083.6|84114|84032.4|845
1609980900000|2021-01-07 00:55:00|84136.3|84086.3|84110.6|84060.6|84171.9|84094.1|84098.9|84038.9|859
1609981200000|2021-01-07 01:00:00|84110.4|84060.4|84109|84059|84121.9|84071.9|84099.7|84049.7|981
1609981500000|2021-01-07 01:05:00|84108.9|84058.9|84148.8|84098.8|84151|84101|84105.3|84055.3|1017
1609981800000|2021-01-07 01:10:00|84145.4|84095.4|84134.4|84084.4|84173.9|84123.9|84075.5|83991.8|1143
1609982100000|2021-01-07 01:15:00|84134.5|84084.5|84147.6|84097.6|84154.1|84104.1|84126.6|84076.6|1082
1609982400000|2021-01-07 01:20:00|84148|84098|84144.5|84094.5|84163.1|84113.1|84124.3|84074.3|1177
1609982700000|2021-01-07 01:25:00|84146.3|84096.3|84149|84099|84153|84103|84124.6|84074.6|1173
1609983000000|2021-01-07 01:30:00|84149.2|84099.2|84149.8|84099.8|84160.8|84110.8|84122.7|84072.7|1207
1609983300000|2021-01-07 01:35:00|84148.9|84098.9|84127.9|84077.9|84161.6|84111.6|84120.8|84070.8|1337
1609983600000|2021-01-07 01:40:00|84127.4|84077.4|84108.5|84058.5|84145.7|84095.7|84107.4|84057.4|955
1609983900000|2021-01-07 01:45:00|84111.7|84061.7|84102.9|84052.9|84124.4|84074.4|84091.5|84041.5|1234
1609984200000|2021-01-07 01:50:00|84106.8|84056.8|84109|84059|84126.1|84076.1|84088.6|84038.6|972
1609984500000|2021-01-07 01:55:00|84109.5|84059.5|84123.8|84073.8|84160.2|84079.2|84104.1|84028|887
1609984800000|2021-01-07 02:00:00|84121.4|84071.4|84127.9|84077.9|84172.9|84084.5|84081.8|83987.9|1493
1609985100000|2021-01-07 02:05:00|84127.8|84077.8|84120.8|84070.8|84177.9|84088.5|84102.8|84039.8|1153
1609985400000|2021-01-07 02:10:00|84120.5|84070.5|84119.3|84069.3|84156.2|84106.2|84063.7|84013.7|1462
1609985700000|2021-01-07 02:15:00|84121.2|84071.2|84149.2|84099.2|84189.5|84106.2|84113|84052.1|1399
1609986000000|2021-01-07 02:20:00|84150|84100|84209.7|84080.7|84218.7|84118.6|84128.6|84036.2|1399
1609986300000|2021-01-07 02:25:00|84211.4|84079.7|84144.4|84094.4|84243.9|84152.4|84130.6|84048.4|1303
1609986600000|2021-01-07 02:30:00|84144.3|84094.3|84129.3|84079.3|84224.3|84133.1|84124.3|84036.8|1104
1609986900000|2021-01-07 02:35:00|84129.4|84079.4|84107.3|84057.3|84201.2|84109.5|84105.3|84015.2|1267
1609987200000|2021-01-07 02:40:00|84108|84058|84156.5|84106.5|84208|84119.3|84106|84017.4|1347
1609987500000|2021-01-07 02:45:00|84161.2|84111.2|84169.3|84119.3|84224.5|84131.9|84100.6|84018.1|1330
1609987800000|2021-01-07 02:50:00|84168.9|84118.9|84123.8|84073.8|84216.8|84130.9|84097|84008.7|1340
1609988100000|2021-01-07 02:55:00|84124.3|84074.3|84132.5|84082.5|84212.4|84125.8|84116.7|84045.8|1415
1609988400000|2021-01-07 03:00:00|84131.4|84081.4|84109.1|84059.1|84163.1|84098.5|84090.9|84006.2|1371
1609988700000|2021-01-07 03:05:00|84109.5|84059.5|84136.4|84086.4|84160.6|84090.6|84093.1|84013.9|1327
1609989000000|2021-01-07 03:10:00|84136.2|84086.2|84123.1|84073.1|84165.8|84089.8|84104.3|84020.9|1046
1609989300000|2021-01-07 03:15:00|84123|84073|84130.2|84080.2|84132.7|84082.7|84084.9|84034.9|1224
1609989600000|2021-01-07 03:20:00|84130.3|84080.3|84115.9|84065.9|84130.9|84080.9|84084.9|84034.9|1080
1609989900000|2021-01-07 03:25:00|84116.3|84066.3|84142.4|84092.4|84191.5|84096.3|84097|83995.9|1258
1609990200000|2021-01-07 03:30:00|84142.7|84092.7|84131.4|84081.4|84189.1|84099.5|84092.6|84004|1177
1609990500000|2021-01-07 03:35:00|84133.7|84083.7|84171.9|84022.1|84186.7|84093.1|84089.6|84000.8|1195
1609990800000|2021-01-07 03:40:00|84169|84024.6|84132.2|84082.2|84179.3|84093.6|84092.2|84005.1|1129
1609991100000|2021-01-07 03:45:00|84131.5|84081.5|84136.7|84086.7|84185.1|84094.9|84091.4|84001.2|993
1609991400000|2021-01-07 03:50:00|84137|84087|84145.4|84018.6|84189.2|84098.5|84097.9|84005.9|1061
1609991700000|2021-01-07 03:55:00|84145.3|84018.5|84068.6|84018.6|84151.2|84083.9|84067.5|83984.8|770
1609992000000|2021-01-07 04:00:00|84068.5|84018.5|84093.4|84043.4|84115|84054.7|84066.2|83980.5|775
1609992300000|2021-01-07 04:05:00|84093.8|84043.8|84102.6|84052.6|84121.4|84071.4|84071.3|84021.3|852
1609992600000|2021-01-07 04:10:00|84102.3|84052.3|84056|84006|84104.3|84054.3|84033.7|83953.5|1000
1609992900000|2021-01-07 04:15:00|84055.5|84005.5|84059.8|84009.8|84066.3|84016.3|84052.9|84002.9|844
1609993200000|2021-01-07 04:20:00|84059.9|84009.9|84054.4|84004.4|84070.8|84020.8|84051.3|84001.3|635
1609993500000|2021-01-07 04:25:00|84054|84004|84060.7|84010.7|84068.1|84018.1|84051.8|84001.8|843
1609993800000|2021-01-07 04:30:00|84060.8|84010.8|84062|84012|84083.6|84033.6|84059.9|84009.9|544
1609994100000|2021-01-07 04:35:00|84062.1|84012.1|84067.1|84017.1|84071.6|84021.6|84058.1|84008.1|572
1609994400000|2021-01-07 04:40:00|84067.3|84017.3|84065.4|84015.4|84071.2|84021.2|84061.8|84011.8|379
1609994700000|2021-01-07 04:45:00|84065.2|84015.2|84071.2|84021.2|84077.7|84027.7|84062|84012|497
1609995000000|2021-01-07 04:50:00|84073.8|84023.8|84078.5|84028.5|84085.9|84035.9|84065|84015|612
1609995300000|2021-01-07 04:55:00|84077.3|84027.3|84115|84065|84163.5|84113.5|84071.5|84021.5|680
1609995600000|2021-01-07 05:00:00|84114.9|84064.9|84116.6|84066.6|84121.3|84071.3|84091.8|84041.8|997
1609995900000|2021-01-07 05:05:00|84114.7|84064.7|84093.2|84043.2|84120|84070|84058.6|84008.6|1397
1609996200000|2021-01-07 05:10:00|84093.1|84043.1|84116.2|84066.2|84133.5|84083.5|84078.1|84028.1|1247
1609996500000|2021-01-07 05:15:00|84117|84067|84133.6|84083.6|84154|84104|84109.5|84059.5|1121
1609996800000|2021-01-07 05:20:00|84133.1|84083.1|84186.1|84136.1|84207.2|84157.2|84123.2|84073.2|1187
1609997100000|2021-01-07 05:25:00|84186.6|84136.6|84195.9|84145.9|84209.3|84159.3|84173.4|84123.4|1109
1609997400000|2021-01-07 05:30:00|84195.8|84145.8|84217.2|84167.2|84225.2|84175.2|84189.1|84139.1|1163
1609997700000|2021-01-07 05:35:00|84218.7|84168.7|84234.9|84184.9|84242.5|84192.5|84214.8|84164.8|863
1609998000000|2021-01-07 05:40:00|84234.8|84184.8|84230.5|84180.5|84247.6|84197.6|84226.1|84176.1|904
1609998300000|2021-01-07 05:45:00|84230.6|84180.6|84240.7|84190.7|84255.8|84205.8|84225.3|84175.3|793
1609998600000|2021-01-07 05:50:00|84241.9|84191.9|84234.9|84184.9|84250.1|84200.1|84225.5|84175.5|845
1609998900000|2021-01-07 05:55:00|84235|84185|84235.8|84185.8|84239.8|84189.8|84218.2|84168.2|809
1609999200000|2021-01-07 06:00:00|84235.5|84185.5|84252.6|84202.6|84314|84219.7|84234.8|84161.1|886
1609999500000|2021-01-07 06:05:00|84254.7|84204.7|84271.9|84221.9|84272.7|84222.7|84244.7|84194.7|814
1609999800000|2021-01-07 06:10:00|84272.2|84222.2|84253.5|84203.5|84299.2|84249.2|84252.5|84202.5|1065
1610000100000|2021-01-07 06:15:00|84255.3|84205.3|84220.5|84170.5|84281.5|84208.4|84216.4|84155.2|832
1610000400000|2021-01-07 06:20:00|84217.9|84167.9|84226.7|84176.7|84247|84197|84217|84167|679
1610000700000|2021-01-07 06:25:00|84226.3|84176.3|84212.7|84162.7|84228.2|84178.2|84198.2|84148.2|710
1610001000000|2021-01-07 06:30:00|84213.1|84163.1|84198.2|84148.2|84222.2|84172.2|84187.1|84137.1|640
1610001300000|2021-01-07 06:35:00|84197.4|84147.4|84175|84125|84200.4|84150.4|84171.5|84121.5|735
1610001600000|2021-01-07 06:40:00|84174.7|84124.7|84178.5|84128.5|84202|84152|84159|84109|761
1610001900000|2021-01-07 06:45:00|84178.9|84128.9|84150.3|84100.3|84185.9|84135.9|84146.5|84096.5|835
1610002200000|2021-01-07 06:50:00|84151.4|84101.4|84188.1|84138.1|84193|84143|84149.8|84099.8|796
1610002500000|2021-01-07 06:55:00|84187.5|84137.5|84068.4|84018.4|84201.6|84151.6|84066.2|83962.5|725
1610002800000|2021-01-07 07:00:00|84069.4|84019.4|84097.4|84047.4|84156.9|84097.2|84026.6|83858.3|1454
1610003100000|2021-01-07 07:05:00|84097.1|84047.1|84159.2|84109.2|84160.5|84110.5|84093.4|84043.4|1423
1610003400000|2021-01-07 07:10:00|84159.4|84109.4|84112.8|84062.8|84174|84124|84110.4|84060.4|1166
1610003700000|2021-01-07 07:15:00|84112.9|84062.9|84075.2|84025.2|84119.4|84069.4|84046.3|83996.3|1298
1610004000000|2021-01-07 07:20:00|84075.1|84025.1|84127.9|84077.9|84135.6|84085.6|84062.7|84012.7|1219
1610004300000|2021-01-07 07:25:00|84127.6|84077.6|84133.1|84083.1|84144.5|84094.5|84102.4|84052.4|1259
1610004600000|2021-01-07 07:30:00|84134.4|84084.4|84130.3|84080.3|84154.5|84119.6|84111.9|84074.1|1287
1610004900000|2021-01-07 07:35:00|84130.1|84080.1|84128.8|84103.8|84155.7|84105.7|84083.2|84052.7|1243
1610005200000|2021-01-07 07:40:00|84128.4|84103.4|84158.1|84108.1|84167.8|84139|84127.8|84086.2|1400
1610005500000|2021-01-07 07:45:00|84158.7|84108.7|84144.5|84094.5|84172.4|84125.8|84140.7|84090.7|1341
1610005800000|2021-01-07 07:50:00|84145.1|84095.1|84107.5|84082.5|84145.1|84095.1|84076.3|84044.4|1210
1610006100000|2021-01-07 07:55:00|84106.8|84081.8|84129|84104|84144.6|84115.1|84060.3|84029.7|1415
1610006400000|2021-01-07 08:00:00|84128.8|84103.8|84167.5|84117.5|84168.1|84120|84082.1|84044.6|1636
1610006700000|2021-01-07 08:05:00|84164.3|84114.3|84362.1|84312.1|84388|84338|84157.7|84107.7|1911
1610007000000|2021-01-07 08:10:00|84361|84311|84265.9|84215.9|84394.2|84349.1|84246.8|84196.8|1894
1610007300000|2021-01-07 08:15:00|84264.8|84214.8|84255.7|84205.7|84300.6|84265.6|84197.5|84147.5|1865
1610007600000|2021-01-07 08:20:00|84257.6|84207.6|84125.3|84100.3|84270.6|84220.6|84118.2|84093.2|1769
1610007900000|2021-01-07 08:25:00|84125.5|84100.5|84153.9|84103.9|84183.6|84134|84107.1|84072.7|1631
1610008200000|2021-01-07 08:30:00|84152.8|84102.8|84263.8|84213.8|84304.7|84254.7|84152.8|84102.8|2024
1610008500000|2021-01-07 08:35:00|84264.1|84214.1|84208.1|84183.1|84279|84229|84189.3|84139.3|1736
1610008800000|2021-01-07 08:40:00|84208.4|84183.4|84150.9|84125.9|84234.6|84197.7|84149.6|84103.6|1653
1610009100000|2021-01-07 08:45:00|84151.3|84126.3|84162|84112|84168.7|84129.8|84103.3|84077.3|1364
1610009400000|2021-01-07 08:50:00|84164.1|84114.1|84202.9|84152.9|84247.3|84210.6|84161.5|84111.5|1555
1610009700000|2021-01-07 08:55:00|84203.8|84153.8|84247.1|84197.1|84299|84249|84193.6|84143.6|1935
1610010000000|2021-01-07 09:00:00|84246.6|84196.6|84251.9|84201.9|84333.6|84283.6|84222.4|84181.2|1940
1610010300000|2021-01-07 09:05:00|84252.1|84202.1|84174.5|84149.5|84280.6|84230.6|84163.8|84137|1670
1610010600000|2021-01-07 09:10:00|84174.8|84149.8|84307.5|84257.5|84311|84261|84161.2|84136.1|1725
1610010900000|2021-01-07 09:15:00|84308.4|84258.4|84244.9|84219.9|84308.4|84258.4|84232.3|84190.5|1794
1610011200000|2021-01-07 09:20:00|84246.1|84221.1|84216.6|84191.6|84270.6|84229.6|84213.9|84188.4|1545
1610011500000|2021-01-07 09:25:00|84216.4|84191.4|84227.2|84177.2|84237.6|84197.1|84199.6|84164.2|1099
1610011800000|2021-01-07 09:30:00|84227.5|84177.5|84203.6|84178.6|84268.9|84219.9|84199|84162.2|1540
1610012100000|2021-01-07 09:35:00|84202.4|84177.4|84230.9|84205.9|84250.9|84214.4|84144.3|84101.3|1512
1610012400000|2021-01-07 09:40:00|84231.8|84206.8|84223.3|84173.3|84257|84225.6|84172.9|84128|1512
1610012700000|2021-01-07 09:45:00|84223.4|84173.4|84304.4|84254.4|84369.8|84319.8|84221.5|84171.5|1819
1610013000000|2021-01-07 09:50:00|84303.9|84253.9|84319.3|84269.3|84366.3|84316.3|84270|84220|1820
1610013300000|2021-01-07 09:55:00|84316.1|84266.1|84401.4|84351.4|84411|84361|84300.7|84263.9|1639
1610013600000|2021-01-07 10:00:00|84401|84351|84352.7|84302.7|84447.5|84397.5|84320.7|84274.8|1691
1610013900000|2021-01-07 10:05:00|84352.8|84302.8|84382.7|84332.7|84392.4|84342.4|84274.5|84224.5|1754
1610014200000|2021-01-07 10:10:00|84382.8|84332.8|84349.8|84299.8|84383.2|84333.2|84282.9|84232.9|1746
1610014500000|2021-01-07 10:15:00|84349.3|84299.3|84335.6|84285.6|84396.3|84346.3|84305.2|84267.2|1476
1610014800000|2021-01-07 10:20:00|84336.9|84286.9|84410.2|84360.2|84430.7|84380.7|84301.3|84261.8|1748
1610015100000|2021-01-07 10:25:00|84409|84359|84423.1|84373.1|84442.3|84397.4|84370|84330.2|1683
1610015400000|2021-01-07 10:30:00|84425|84375|84419.4|84369.4|84451|84414.6|84391.7|84349.7|1688
1610015700000|2021-01-07 10:35:00|84418.7|84368.7|84516.8|84466.8|84519.2|84469.2|84390.7|84357.8|1687
1610016000000|2021-01-07 10:40:00|84517.3|84467.3|84575.2|84525.2|84576.1|84526.1|84494.2|84449.2|1565
1610016300000|2021-01-07 10:45:00|84573.3|84523.3|84610.3|84560.3|84626.3|84586.2|84569.1|84519.1|1480
1610016600000|2021-01-07 10:50:00|84610.1|84560.1|84737.4|84687.4|84759.6|84724|84605|84555|1734
1610016900000|2021-01-07 10:55:00|84737.1|84687.1|84701.1|84651.1|84739.1|84689.1|84642.3|84592.3|1774
1610017200000|2021-01-07 11:00:00|84699.8|84649.8|84665.1|84615.1|84717.8|84676.4|84635.8|84585.8|1793
1610017500000|2021-01-07 11:05:00|84664.8|84614.8|84616.3|84566.3|84666.1|84616.1|84593.2|84543.2|1602
1610017800000|2021-01-07 11:10:00|84616.5|84566.5|84622|84572|84671.1|84621.1|84605.7|84555.7|1597
1610018100000|2021-01-07 11:15:00|84621.1|84571.1|84621.8|84571.8|84646.4|84596.4|84591.8|84541.8|1538
1610018400000|2021-01-07 11:20:00|84621.3|84571.3|84582|84532|84651.2|84603.3|84549.7|84511.8|1447
1610018700000|2021-01-07 11:25:00|84581.5|84531.5|84605.2|84555.2|84643.1|84593.1|84572.7|84522.7|1335
1610019000000|2021-01-07 11:30:00|84604.8|84554.8|84558.9|84508.9|84621.6|84577.6|84538.7|84488.7|1437
1610019300000|2021-01-07 11:35:00|84560.4|84510.4|84580|84530|84590.7|84540.7|84548.5|84498.5|1365
1610019600000|2021-01-07 11:40:00|84582.2|84532.2|84551.8|84501.8|84592.2|84542.2|84550.3|84500.3|1529
1610019900000|2021-01-07 11:45:00|84549.2|84499.2|84584.3|84534.3|84584.5|84534.5|84535.1|84485.1|1292
1610020200000|2021-01-07 11:50:00|84584.4|84534.4|84639.9|84589.9|84642.6|84592.6|84540.3|84490.3|1446
1610020500000|2021-01-07 11:55:00|84640.2|84590.2|84608.4|84558.4|84677.2|84627.2|84599.1|84549.1|1556
1610020800000|2021-01-07 12:00:00|84608.8|84558.8|84637.2|84587.2|84684.5|84634.5|84597.5|84547.5|1779
1610021100000|2021-01-07 12:05:00|84638.5|84588.5|84614.7|84564.7|84656.5|84617.3|84606.1|84556.1|1546
1610021400000|2021-01-07 12:10:00|84614.3|84564.3|84550.4|84500.4|84631.7|84588.4|84531.6|84481.6|1462
1610021700000|2021-01-07 12:15:00|84550.8|84500.8|84462.8|84412.8|84561|84511|84461.8|84411.8|1396
1610022000000|2021-01-07 12:20:00|84462.4|84412.4|84450.6|84425.6|84492.2|84444.8|84446|84406|1317
1610022300000|2021-01-07 12:25:00|84451|84426|84437.1|84387.1|84456.3|84427.5|84383.3|84333.3|1599
1610022600000|2021-01-07 12:30:00|84437|84387|84423.7|84373.7|84468.5|84418.5|84393.6|84354.8|1434
1610022900000|2021-01-07 12:35:00|84424|84374|84422.6|84372.6|84439.4|84389.4|84393.5|84344.4|1301
1610023200000|2021-01-07 12:40:00|84422.1|84372.1|84370.9|84320.9|84422.1|84372.1|84367.9|84317.9|1504
1610023500000|2021-01-07 12:45:00|84371.1|84321.1|84319.3|84269.3|84380|84330|84287.7|84242.7|1253
1610023800000|2021-01-07 12:50:00|84322.4|84272.4|84358.7|84308.7|84423.7|84382.1|84322.4|84272.4|1283
1610024100000|2021-01-07 12:55:00|84355.9|84305.9|84386.3|84336.3|84394.6|84350.3|84314.2|84268.6|1394
1610024400000|2021-01-07 13:00:00|84386|84336|84281.9|84256.9|84429|84380.6|84275.8|84231.4|1556
1610024700000|2021-01-07 13:05:00|84281.5|84256.5|84323.2|84273.2|84364.9|84314.9|84264.9|84228.3|1390
1610025000000|2021-01-07 13:10:00|84323.1|84273.1|84282.4|84232.4|84355.7|84316.6|84272.4|84222.4|1434
1610025300000|2021-01-07 13:15:00|84279.9|84229.9|84285.2|84235.2|84295.1|84247.2|84260.8|84215.1|1260
1610025600000|2021-01-07 13:20:00|84284.1|84234.1|84282.5|84257.5|84325.2|84285.2|84255.7|84220.2|1254
1610025900000|2021-01-07 13:25:00|84281.4|84256.4|84298.4|84248.4|84326.1|84285.2|84266.6|84226.1|1448
1610026200000|2021-01-07 13:30:00|84298.5|84248.5|84314.1|84289.1|84359|84309|84288.7|84238.7|1547
1610026500000|2021-01-07 13:35:00|84316.3|84291.3|84271.6|84246.6|84361.2|84323.3|84269.4|84234.1|1604
1610026800000|2021-01-07 13:40:00|84271.5|84246.5|84246|84221|84297.6|84259.4|84232.1|84196.4|1494
1610027100000|2021-01-07 13:45:00|84246.1|84221.1|84346.9|84296.9|84350.2|84314.9|84242.8|84213.3|1625
1610027400000|2021-01-07 13:50:00|84347.2|84297.2|84404.4|84354.4|84468.2|84430.9|84329.9|84296.9|1834
1610027700000|2021-01-07 13:55:00|84405.4|84355.4|84447.7|84397.7|84451.6|84418.3|84386.9|84345.6|1580
1610028000000|2021-01-07 14:00:00|84447.2|84397.2|84347.1|84322.1|84459.1|84417.7|84342.4|84306.6|1728
1610028300000|2021-01-07 14:05:00|84347.2|84322.2|84290.4|84240.4|84364.3|84334|84277.6|84238.7|1643
1610028600000|2021-01-07 14:10:00|84290.9|84240.9|84301.2|84276.2|84330.3|84293.2|84272.6|84237.2|1484
1610028900000|2021-01-07 14:15:00|84300.8|84275.8|84351.3|84301.3|84375.3|84325.3|84265.3|84215.3|1813
1610029200000|2021-01-07 14:20:00|84352.3|84302.3|84344.7|84319.7|84375.7|84337.9|84293.6|84256.7|1752
1610029500000|2021-01-07 14:25:00|84344.4|84319.4|84429.7|84379.7|84447.7|84397.7|84306.5|84263|1813
1610029800000|2021-01-07 14:30:00|84428.1|84378.1|84413.9|84363.9|84454.5|84411.8|84334|84297.6|2178
1610030100000|2021-01-07 14:35:00|84415.5|84365.5|84494|84469|84514.9|84478.5|84336.9|84299.2|1956
1610030400000|2021-01-07 14:40:00|84494.4|84469.4|84526.7|84476.7|84552.3|84502.3|84443.3|84393.3|2073
1610030700000|2021-01-07 14:45:00|84525.2|84475.2|84480.2|84430.2|84546.6|84502.1|84448.7|84398.7|2017
1610031000000|2021-01-07 14:50:00|84481.6|84431.6|84477|84427|84498.5|84448.5|84397.6|84347.6|1918
1610031300000|2021-01-07 14:55:00|84478|84428|84438.6|84388.6|84493.9|84443.9|84413.4|84363.4|1737
1610031600000|2021-01-07 15:00:00|84441.1|84391.1|84403|84353|84475.6|84425.6|84357.5|84307.5|2082
1610031900000|2021-01-07 15:05:00|84400.2|84350.2|84422.2|84372.2|84457.1|84407.1|84368.9|84318.9|2058
1610032200000|2021-01-07 15:10:00|84421.5|84371.5|84419.9|84369.9|84439.5|84398.1|84400.7|84350.7|1917
1610032500000|2021-01-07 15:15:00|84418.4|84368.4|84483.9|84433.9|84499.2|84449.2|84376.8|84333.2|1792
1610032800000|2021-01-07 15:20:00|84485.2|84435.2|84470|84420|84485.8|84435.8|84410.1|84373.6|1744
1610033100000|2021-01-07 15:25:00|84468|84418|84443|84393|84509.3|84473.5|84432.4|84382.4|1712
1610033400000|2021-01-07 15:30:00|84443.7|84393.7|84410.5|84360.5|84465.4|84416.9|84384.6|84344.1|1621
1610033700000|2021-01-07 15:35:00|84411.4|84361.4|84318.2|84268.2|84414.1|84369.3|84295.4|84245.4|1849
1610034000000|2021-01-07 15:40:00|84317.7|84267.7|84332.7|84282.7|84343.9|84293.9|84287.4|84237.4|1875
1610034300000|2021-01-07 15:45:00|84332.9|84282.9|84323.2|84273.2|84375.8|84325.8|84314.4|84264.4|1785
1610034600000|2021-01-07 15:50:00|84324.3|84274.3|84419.6|84369.6|84440.2|84390.2|84300.3|84250.3|1898
1610034900000|2021-01-07 15:55:00|84420|84370|84466.7|84441.7|84500.4|84465.7|84420|84370|1816
1610035200000|2021-01-07 16:00:00|84464.8|84439.8|84399.4|84349.4|84509.5|84484.5|84389.8|84339.8|1979
1610035500000|2021-01-07 16:05:00|84400|84350|84346.9|84296.9|84403.9|84353.9|84346.5|84296.5|1895
1610035800000|2021-01-07 16:10:00|84345|84295|84347.4|84297.4|84366.2|84316.2|84308.5|84269.7|1808
1610036100000|2021-01-07 16:15:00|84347.5|84297.5|84342.2|84292.2|84354|84312.1|84311.3|84281.9|1352
1610036400000|2021-01-07 16:20:00|84342.4|84292.4|84380.1|84330.1|84386.7|84338|84318|84289.4|1433
1610036700000|2021-01-07 16:25:00|84381.9|84331.9|84360.6|84310.6|84389.5|84339.5|84345|84295|1321
1610037000000|2021-01-07 16:30:00|84360|84310|84327|84277|84368.9|84318.9|84314|84264|1681
1610037300000|2021-01-07 16:35:00|84326.7|84276.7|84342.7|84292.7|84352.1|84302.1|84312.2|84262.2|1518
1610037600000|2021-01-07 16:40:00|84342.8|84292.8|84348.5|84298.5|84369.4|84319.4|84341.4|84291.4|1529
1610037900000|2021-01-07 16:45:00|84348.1|84298.1|84388.5|84338.5|84389.3|84339.3|84333.2|84283.2|1671
1610038200000|2021-01-07 16:50:00|84389.3|84339.3|84388|84363|84403.8|84366|84370.6|84325|1476
1610038500000|2021-01-07 16:55:00|84387.7|84362.7|84416.4|84391.4|84445.7|84409.2|84379|84344.2|1422
1610038800000|2021-01-07 17:00:00|84415|84390|84420.5|84370.5|84451.6|84414.4|84401.8|84361.6|1148
1610039100000|2021-01-07 17:05:00|84422.2|84372.2|84425.3|84375.3|84444.9|84395.2|84402.3|84352.3|1370
1610039400000|2021-01-07 17:10:00|84424.8|84374.8|84392.9|84367.9|84429.3|84379.3|84389.6|84354.4|1234
1610039700000|2021-01-07 17:15:00|84392.8|84367.8|84538.1|84488.1|84539.3|84489.3|84391.1|84353.3|1669
1610040000000|2021-01-07 17:20:00|84536.1|84486.1|84564.7|84514.7|84570.9|84530.5|84518|84468|1226
1610040300000|2021-01-07 17:25:00|84563.7|84513.7|84623.4|84573.4|84627.2|84577.2|84562.1|84512.1|1500
1610040600000|2021-01-07 17:30:00|84623.1|84573.1|84565.7|84515.7|84645.1|84595.1|84564.2|84514.2|1608
1610040900000|2021-01-07 17:35:00|84565|84515|84568.7|84518.7|84574|84534.9|84537.9|84487.9|1401
1610041200000|2021-01-07 17:40:00|84569|84519|84544.9|84494.9|84571.4|84521.4|84539.8|84489.8|994
1610041500000|2021-01-07 17:45:00|84544.7|84494.7|84510.6|84460.6|84547.9|84497.9|84507.9|84457.9|1324
1610041800000|2021-01-07 17:50:00|84511.5|84461.5|84476.3|84426.3|84518.4|84485.1|84466.6|84425.1|1111
1610042100000|2021-01-07 17:55:00|84475.9|84425.9|84503.6|84453.6|84509.1|84459.1|84460.6|84421.3|1036
1610042400000|2021-01-07 18:00:00|84503.3|84453.3|84508.3|84458.3|84517.5|84469.4|84492.4|84442.4|895
1610042700000|2021-01-07 18:05:00|84510.3|84460.3|84513.3|84463.3|84534.9|84485.2|84497.8|84459.1|1142
1610043000000|2021-01-07 18:10:00|84512.8|84462.8|84488.7|84438.7|84515.8|84465.8|84487.6|84437.6|1216
1610043300000|2021-01-07 18:15:00|84489|84439|84481.5|84431.5|84493.3|84453.9|84456.3|84420.2|1014
1610043600000|2021-01-07 18:20:00|84481.2|84431.2|84448.9|84398.9|84484.3|84434.3|84447.5|84397.5|1032
1610043900000|2021-01-07 18:25:00|84449.3|84399.3|84423.9|84373.9|84460.7|84414.8|84415.6|84365.6|1233
1610044200000|2021-01-07 18:30:00|84423.3|84373.3|84360.3|84310.3|84426.7|84376.7|84341.2|84301.1|1393
1610044500000|2021-01-07 18:35:00|84362.6|84312.6|84399.8|84349.8|84402.1|84352.1|84349.2|84310.1|1065
1610044800000|2021-01-07 18:40:00|84407.5|84357.5|84366.3|84316.3|84407.5|84357.5|84357.5|84307.5|1064
1610045100000|2021-01-07 18:45:00|84366.1|84316.1|84383.5|84333.5|84406.5|84356.5|84361.1|84311.1|1154
1610045400000|2021-01-07 18:50:00|84384.1|84334.1|84363.8|84313.8|84397.3|84347.3|84360|84310|1242
1610045700000|2021-01-07 18:55:00|84364.3|84314.3|84362.1|84312.1|84367.4|84317.4|84325.9|84275.9|1377
1610046000000|2021-01-07 19:00:00|84362.2|84312.2|84340.7|84290.7|84407.7|84357.7|84339.7|84289.7|1316
1610046300000|2021-01-07 19:05:00|84340.1|84290.1|84358.8|84308.8|84364.6|84314.6|84334.2|84284.2|1041
1610046600000|2021-01-07 19:10:00|84359.1|84309.1|84347.8|84297.8|84367.5|84317.5|84344.1|84294.1|938
1610046900000|2021-01-07 19:15:00|84350|84300|84389.4|84339.4|84401.8|84351.8|84339.2|84289.2|958
1610047200000|2021-01-07 19:20:00|84389.9|84339.9|84395.2|84345.2|84398|84348|84379.7|84329.7|1086
1610047500000|2021-01-07 19:25:00|84394.8|84344.8|84410.7|84360.7|84420.1|84370.1|84374.5|84324.5|1089
1610047800000|2021-01-07 19:30:00|84410.6|84360.6|84400.5|84350.5|84410.7|84360.7|84390.7|84340.7|832
1610048100000|2021-01-07 19:35:00|84400.6|84350.6|84399.4|84349.4|84407.7|84357.7|84391.6|84341.6|787
1610048400000|2021-01-07 19:40:00|84399.5|84349.5|84365.9|84315.9|84404.8|84354.8|84363|84313|878
1610048700000|2021-01-07 19:45:00|84365.1|84315.1|84380.1|84330.1|84400.5|84350.5|84357.8|84307.8|947
1610049000000|2021-01-07 19:50:00|84379.9|84329.9|84332|84282|84397.6|84347.6|84331.5|84281.5|1016
1610049300000|2021-01-07 19:55:00|84332.6|84282.6|84394.4|84344.4|84403.4|84353.4|84331.7|84281.7|1269
1610049600000|2021-01-07 20:00:00|84394.5|84344.5|84369.9|84319.9|84394.5|84344.5|84351.6|84301.6|1255
1610049900000|2021-01-07 20:05:00|84369.7|84319.7|84398.3|84348.3|84403.1|84353.1|84358.9|84308.9|833
1610050200000|2021-01-07 20:10:00|84397|84347|84400.8|84350.8|84410|84360|84388.5|84338.5|954
1610050500000|2021-01-07 20:15:00|84400.3|84350.3|84397.4|84347.4|84409.1|84359.1|84392.2|84342.2|949
1610050800000|2021-01-07 20:20:00|84397.2|84347.2|84384.3|84334.3|84403.3|84353.3|84370.5|84320.5|863
1610051100000|2021-01-07 20:25:00|84385.7|84335.7|84365.6|84315.6|84388.7|84338.7|84362.3|84312.3|844
1610051400000|2021-01-07 20:30:00|84365.4|84315.4|84383.6|84333.6|84393.5|84343.5|84352.5|84302.5|670
1610051700000|2021-01-07 20:35:00|84383.8|84333.8|84382.4|84332.4|84416.6|84366.6|84372.8|84322.8|987
1610052000000|2021-01-07 20:40:00|84382.8|84332.8|84394.4|84344.4|84400.5|84350.5|84377.2|84327.2|737
1610052300000|2021-01-07 20:45:00|84395.2|84345.2|84383.4|84333.4|84397.2|84347.2|84368.3|84318.3|765
1610052600000|2021-01-07 20:50:00|84383.7|84333.7|84412.8|84362.8|84562|84490.2|84366.6|84311.1|1756
1610052900000|2021-01-07 20:55:00|84416.6|84366.6|84367.6|84317.6|84422.9|84372.9|84360.8|84310.8|1743
1610053200000|2021-01-07 21:00:00|84367.7|84317.7|84432.6|84382.6|84438.1|84388.1|84332.6|84282.6|1761
1610053500000|2021-01-07 21:05:00|84432.9|84382.9|84353.6|84303.6|84432.9|84382.9|84311.1|84261.1|1136
1610053800000|2021-01-07 21:10:00|84352.4|84302.4|84350.3|84300.3|84451.6|84362.7|84314.1|84264.1|1292
1610054100000|2021-01-07 21:15:00|84350.4|84300.4|84300.9|84250.9|84367.8|84317.8|84296.4|84246.4|903
1610054400000|2021-01-07 21:20:00|84300.4|84250.4|84293.1|84243.1|84322.3|84272.3|84270.9|84220.9|1029
1610054700000|2021-01-07 21:25:00|84293.4|84243.4|84330.8|84280.8|84379.9|84296|84269|84219|1657
1610055000000|2021-01-07 21:30:00|84330.7|84280.7|84308.4|84258.4|84350.5|84300.5|84248.2|84198.2|1360
1610055300000|2021-01-07 21:35:00|84307|84257|84284.2|84234.2|84315.2|84265.2|84280.5|84230.5|756
1610055600000|2021-01-07 21:40:00|84282.5|84232.5|84276|84226|84307.4|84257.4|84274.5|84224.5|739
1610055900000|2021-01-07 21:45:00|84274.6|84224.6|84288.5|84238.5|84293.3|84243.3|84274.1|84224.1|694
1610056200000|2021-01-07 21:50:00|84288.3|84238.3|84313.6|84263.6|84313.8|84263.8|84287.1|84237.1|925
1610056500000|2021-01-07 21:55:00|84309.4|84259.4|84302.1|84252.1|84395.5|84286.6|84297.3|84208.1|739
1610056800000|2021-01-07 22:00:00|84382.4|84210.4|84594.9|84172.6|84594.9|84336.9|84368.5|84161.9|70
1610057100000|2021-01-07 22:05:00|84655.7|84092.7|84637.1|84192.6|84704.3|84231|84563.1|84065|119
1610057400000|2021-01-07 22:10:00|84640.4|84181.3|84607.1|84208.3|84666.5|84231|84564.3|84088.5|122
1610057700000|2021-01-07 22:15:00|84619|84209|84651.6|84206.8|84688.5|84251.4|84556.8|84146.3|145
1610058000000|2021-01-07 22:20:00|84641.6|84212.9|84629.4|84237.5|84698|84259.9|84547|84173.1|213
1610058300000|2021-01-07 22:25:00|84628.6|84238.8|84634|84231.1|84697.5|84271|84543.1|84163.2|134
1610058600000|2021-01-07 22:30:00|84633.7|84230.8|84611.7|84221.2|84644.1|84257.3|84567.4|84210.8|401
1610058900000|2021-01-07 22:35:00|84600.3|84220.8|84597.2|84220.5|84621.7|84248.7|84550.8|84209.8|285
1610059200000|2021-01-07 22:40:00|84592.7|84221.7|84548.9|84259.9|84619.7|84259.9|84523|84168.4|247
1610059500000|2021-01-07 22:45:00|84605|84244|84595.7|84249.7|84643.3|84263.7|84532|84188.7|112
1610059800000|2021-01-07 22:50:00|84627.2|84222.6|84587.7|84215|84646.3|84257.2|84560.1|84200.1|291
1610060100000|2021-01-07 22:55:00|84583.9|84211.2|84611.4|84237.6|84627.2|84258.7|84552.1|84191.7|365
1610060400000|2021-01-07 23:00:00|84598.2|84239.7|84374.3|84247.4|84605.2|84287.5|84329.8|84204|1316
1610060700000|2021-01-07 23:05:00|84336|84286|84372|84242.2|84395.9|84291.7|84327.8|84222.8|473
1610061000000|2021-01-07 23:10:00|84374.6|84241.4|84331.7|84281.7|84399.8|84293.3|84331.2|84231.2|611
1610061300000|2021-01-07 23:15:00|84327.7|84277.7|84394.8|84253.5|84408|84300.9|84322.9|84232.7|644
1610061600000|2021-01-07 23:20:00|84395.7|84250.5|84402.1|84255.5|84448.4|84303.4|84329.3|84228|1400
1610061900000|2021-01-07 23:25:00|84402.2|84255.8|84403.8|84265.2|84410.3|84306.8|84346.1|84242.4|1067
1610062200000|2021-01-07 23:30:00|84403.1|84266.1|84393.4|84263.8|84413.8|84314.2|84345.5|84239.7|1470
1610062500000|2021-01-07 23:35:00|84391.6|84263|84343.3|84293.3|84401.8|84305.2|84336.2|84240.2|812
1610062800000|2021-01-07 23:40:00|84343.6|84293.6|84353.9|84303.9|84404.2|84313.4|84338.4|84245.8|754
1610063100000|2021-01-07 23:45:00|84393.9|84263.6|84353.5|84303.5|84400.9|84309.4|84325.3|84245|976
1610063400000|2021-01-07 23:50:00|84352|84302|84340.8|84290.8|84380.1|84305.6|84326.6|84238.8|984
1610063700000|2021-01-07 23:55:00|84340.6|84290.6|84343.1|84293.1|84378.5|84295.8|84322.6|84227.3|886
1610064000000|2021-01-08 00:00:00|84342.9|84292.9|84370.9|84320.9|84420.7|84333.7|84340|84256.9|1490
1610064300000|2021-01-08 00:05:00|84368.5|84318.5|84363.5|84313.5|84425.7|84333.3|84343|84260|1443
1610064600000|2021-01-08 00:10:00|84363.2|84313.2|84399.2|84259.6|84399.9|84316.1|84346.5|84254.1|901
1610064900000|2021-01-08 00:15:00|84393.7|84268.4|84339.1|84289.1|84397.2|84315.5|84315.9|84235.2|907
1610065200000|2021-01-08 00:20:00|84339.3|84289.3|84335.7|84285.7|84385.5|84312.5|84315.6|84228.4|973
1610065500000|2021-01-08 00:25:00|84334.4|84284.4|84322.6|84272.6|84362.9|84312.9|84320.6|84270.6|923
1610065800000|2021-01-08 00:30:00|84323.6|84273.6|84360.7|84310.7|84363.6|84313.6|84308.4|84258.4|1185
1610066100000|2021-01-08 00:35:00|84360.6|84310.6|84424.9|84374.9|84427|84377|84359.6|84309.6|2204
1610066400000|2021-01-08 00:40:00|84422.2|84372.2|84428.4|84378.4|84435.2|84385.2|84413.6|84363.6|1051
1610066700000|2021-01-08 00:45:00|84428.5|84378.5|84426.1|84376.1|84435.2|84385.2|84417.6|84367.6|713
1610067000000|2021-01-08 00:50:00|84426.6|84376.6|84415.7|84365.7|84455.7|84378.3|84384|84329.4|1041
1610067300000|2021-01-08 00:55:00|84415.1|84365.1|84569.7|84443.4|84600.1|84489.2|84401.7|84351.7|1534
1610067600000|2021-01-08 01:00:00|84529.9|84479.9|84477.3|84427.3|84604.4|84484|84390.6|84309.7|1614
1610067900000|2021-01-08 01:05:00|84478|84428|84444.8|84394.8|84515.9|84445|84406.3|84325.1|1538
1610068200000|2021-01-08 01:10:00|84444.3|84394.3|84577.8|84527.8|84664.8|84527.8|84428.6|84352.1|1663
1610068500000|2021-01-08 01:15:00|84576.7|84526.7|84687.1|84538|84728.4|84599|84540.4|84445.3|1812
1610068800000|2021-01-08 01:20:00|84689.4|84537.5|84623.9|84573.9|84746.9|84606.5|84582.9|84503.8|1782
1610069100000|2021-01-08 01:25:00|84625.1|84575.1|84630.4|84580.4|84694.4|84589.6|84526.1|84438.9|1623
1610069400000|2021-01-08 01:30:00|84629|84579|84620.8|84491.9|84671.4|84588|84538.6|84443.2|1570
1610069700000|2021-01-08 01:35:00|84623.8|84497.8|84562.6|84512.6|84623.8|84544.6|84542.3|84459.6|1547
1610070000000|2021-01-08 01:40:00|84563.9|84513.9|84576.4|84443.2|84603.2|84526.9|84516.8|84432.8|1518
1610070300000|2021-01-08 01:45:00|84575.1|84447.3|84503.5|84453.5|84600|84509.1|84457.1|84377.9|1585
1610070600000|2021-01-08 01:50:00|84503.8|84453.8|84484.3|84434.3|84596.3|84482.2|84470.1|84388.4|1620
1610070900000|2021-01-08 01:55:00|84483.7|84433.7|84494.7|84444.7|84550.9|84461.3|84469.6|84416.3|1584
1610071200000|2021-01-08 02:00:00|84497.1|84447.1|84481.6|84431.6|84522.3|84461.3|84457.9|84394.6|1376
1610071500000|2021-01-08 02:05:00|84480.3|84430.3|84460.3|84410.3|84520.1|84440.5|84449.8|84384.6|1399
1610071800000|2021-01-08 02:10:00|84465.4|84415.4|84478.3|84428.3|84491.1|84441.1|84449.9|84399.9|1181
1610072100000|2021-01-08 02:15:00|84479.8|84429.8|84447.5|84397.5|84487.2|84437.2|84434.6|84384.6|1136
1610072400000|2021-01-08 02:20:00|84450.9|84400.9|84429|84379|84494.3|84444.3|84424.1|84374.1|1338
1610072700000|2021-01-08 02:25:00|84431.9|84381.9|84394.2|84344.2|84431.9|84381.9|84377.4|84327.4|1398
1610073000000|2021-01-08 02:30:00|84393.6|84343.6|84394.3|84344.3|84407.5|84357.5|84383.8|84333.8|989
1610073300000|2021-01-08 02:35:00|84394.6|84344.6|84383.9|84333.9|84394.6|84344.6|84370.8|84320.8|1074
1610073600000|2021-01-08 02:40:00|84383.6|84333.6|84368|84318|84384.9|84334.9|84365.4|84315.4|936
1610073900000|2021-01-08 02:45:00|84370.6|84320.6|84358.4|84308.4|84392.6|84342.6|84346.6|84296.6|1027
1610074200000|2021-01-08 02:50:00|84358.9|84308.9|84363.7|84313.7|84374.7|84324.7|84337.4|84287.4|1282
1610074500000|2021-01-08 02:55:00|84364.2|84314.2|84361|84311|84378.5|84328.5|84352.7|84302.7|1125
1610074800000|2021-01-08 03:00:00|84361.4|84311.4|84348.1|84298.1|84373|84323|84335.5|84285.5|1082
1610075100000|2021-01-08 03:05:00|84348.2|84298.2|84334.4|84284.4|84355.3|84305.3|84332.1|84282.1|975
1610075400000|2021-01-08 03:10:00|84334.8|84284.8|84344.1|84294.1|84395.1|84317.9|84306.5|84256.5|966
1610075700000|2021-01-08 03:15:00|84344.3|84294.3|84346.7|84296.7|84504.7|84374.6|84331.4|84269.3|1591
1610076000000|2021-01-08 03:20:00|84347|84297|84357.3|84307.3|84421|84335.3|84337.3|84263.6|1448
1610076300000|2021-01-08 03:25:00|84360.4|84310.4|84354.4|84304.4|84434.8|84330.8|84338.5|84261.9|1604
1610076600000|2021-01-08 03:30:00|84354.3|84304.3|84334.1|84284.1|84411.1|84310.9|84323.4|84249.4|1440
1610076900000|2021-01-08 03:35:00|84334.4|84284.4|84347.2|84297.2|84400.2|84308|84321.8|84254.7|1376
1610077200000|2021-01-08 03:40:00|84343.7|84293.7|84372|84322|84415.7|84331.9|84340.8|84272.1|1310
1610077500000|2021-01-08 03:45:00|84375.7|84325.7|84318.6|84268.6|84423.8|84335.2|84315|84265|1258
1610077800000|2021-01-08 03:50:00|84318.7|84268.7|84345|84295|84434.7|84322.5|84318.4|84262.9|1518
1610078100000|2021-01-08 03:55:00|84345.5|84295.5|84333|84283|84445.3|84337.7|84321.5|84251.9|1301
1610078400000|2021-01-08 04:00:00|84332.4|84282.4|84359.5|84309.5|84418.7|84320.9|84328.9|84262.3|1359
1610078700000|2021-01-08 04:05:00|84357.4|84307.4|84351.9|84301.9|84412.7|84329.8|84345.7|84254|1388
1610079000000|2021-01-08 04:10:00|84353.7|84303.7|84358|84308|84432.6|84329|84327.5|84245.9|1330
1610079300000|2021-01-08 04:15:00|84357.9|84307.9|84329.3|84279.3|84433|84344.7|84324.4|84253.2|1224
1610079600000|2021-01-08 04:20:00|84328.3|84278.3|84336.4|84286.4|84415.1|84317.8|84319.6|84258.5|1225
1610079900000|2021-01-08 04:25:00|84342.9|84292.9|84356|84306|84410.3|84334.7|84329.5|84273.7|1487
1610080200000|2021-01-08 04:30:00|84357.8|84307.8|84345.1|84295.1|84458.5|84360.2|84338.5|84255.7|1448
1610080500000|2021-01-08 04:35:00|84345.8|84295.8|84372.5|84322.5|84439|84348.8|84337.5|84265.1|1464
1610080800000|2021-01-08 04:40:00|84371.4|84321.4|84360.1|84310.1|84452.3|84343.5|84350.1|84271.5|1486
1610081100000|2021-01-08 04:45:00|84359.5|84309.5|84355.9|84305.9|84375|84325|84335|84285|1258
1610081400000|2021-01-08 04:50:00|84357.2|84307.2|84349.6|84299.6|84362.8|84312.8|84328.4|84278.4|1399
1610081700000|2021-01-08 04:55:00|84347.2|84297.2|84331.7|84281.7|84354.6|84304.6|84324.5|84274.5|1246
1610082000000|2021-01-08 05:00:00|84332.4|84282.4|84324|84274|84343.7|84293.7|84309.1|84259.1|1201
1610082300000|2021-01-08 05:05:00|84321.2|84271.2|84308.3|84258.3|84336.3|84286.3|84303.5|84253.5|1160
1610082600000|2021-01-08 05:10:00|84309.9|84259.9|84283.3|84233.3|84324.7|84274.7|84249.1|84177.9|1315
1610082900000|2021-01-08 05:15:00|84283.8|84233.8|84276.2|84226.2|84372.4|84282.7|84257.6|84191.7|1314
1610083200000|2021-01-08 05:20:00|84276.4|84226.4|84251.8|84201.8|84331.1|84253.1|84241.6|84191.6|1538
1610083500000|2021-01-08 05:25:00|84251.5|84201.5|84260.7|84210.7|84265.1|84215.1|84230|84180|1443
1610083800000|2021-01-08 05:30:00|84260.3|84210.3|84261|84211|84267.1|84217.1|84245.9|84195.9|1324
1610084100000|2021-01-08 05:35:00|84259.3|84209.3|84258.5|84208.5|84266|84216|84244.7|84194.7|1409
1610084400000|2021-01-08 05:40:00|84258.4|84208.4|84277.2|84227.2|84279.8|84229.8|84252.1|84202.1|1274
1610084700000|2021-01-08 05:45:00|84277.6|84227.6|84277.3|84227.3|84335.6|84244.4|84265.2|84201.3|1358
1610085000000|2021-01-08 05:50:00|84276.9|84226.9|84297.2|84247.2|84380.8|84280.6|84260|84210|1311
1610085300000|2021-01-08 05:55:00|84297.6|84247.6|84327.7|84277.7|84332.5|84282.5|84276.2|84226.2|1291
1610085600000|2021-01-08 06:00:00|84328|84278|84315.5|84265.5|84328.1|84278.1|84303.7|84253.7|1152
1610085900000|2021-01-08 06:05:00|84311.9|84261.9|84305.5|84255.5|84324.5|84274.5|84302|84252|1228
1610086200000|2021-01-08 06:10:00|84305.2|84255.2|84304.7|84254.7|84311.5|84261.5|84280.7|84230.7|916
1610086500000|2021-01-08 06:15:00|84304.4|84254.4|84231.4|84181.4|84304.6|84254.6|84228.6|84178.6|1171
1610086800000|2021-01-08 06:20:00|84231.6|84181.6|84226.2|84176.2|84239.1|84189.1|84224|84174|923
1610087100000|2021-01-08 06:25:00|84226.7|84176.7|84248|84198|84257.8|84207.8|84225.6|84175.6|992
1610087400000|2021-01-08 06:30:00|84244.2|84194.2|84243.5|84193.5|84249.6|84199.6|84235.3|84185.3|1108
1610087700000|2021-01-08 06:35:00|84243.3|84193.3|84222.2|84172.2|84256.2|84206.2|84220.9|84170.9|1518
1610088000000|2021-01-08 06:40:00|84222.3|84172.3|84243.6|84193.6|84268.3|84218.3|84212.7|84162.7|1712
1610088300000|2021-01-08 06:45:00|84241.5|84191.5|84219.4|84169.4|84253.1|84203.1|84214.7|84164.7|1369
1610088600000|2021-01-08 06:50:00|84217.2|84167.2|84252.7|84202.7|84263.8|84213.8|84217|84167|1606
1610088900000|2021-01-08 06:55:00|84251.8|84201.8|84384|84213.9|84389.4|84265.5|84236.4|84168|1520
1610089200000|2021-01-08 07:00:00|84369.3|84217.1|84249.3|84199.3|84389.9|84273.9|84232.1|84179.7|1343
1610089500000|2021-01-08 07:05:00|84251.6|84201.6|84275.7|84225.7|84278.3|84231.9|84232.2|84191.9|1112
1610089800000|2021-01-08 07:10:00|84274.2|84224.2|84222.6|84197.6|84298.5|84257.5|84210.7|84180.2|1122
1610090100000|2021-01-08 07:15:00|84223.9|84198.9|84215.8|84165.8|84224.1|84199.1|84186.6|84152.6|1153
1610090400000|2021-01-08 07:20:00|84216.4|84166.4|84246.7|84221.7|84261.8|84224.9|84193.2|84154.4|1187
1610090700000|2021-01-08 07:25:00|84247.5|84222.5|84241|84216|84263.7|84234.4|84232.3|84201.4|1167
1610091000000|2021-01-08 07:30:00|84241.4|84216.4|84238.4|84213.4|84275.1|84250.1|84220.8|84178.5|1472
1610091300000|2021-01-08 07:35:00|84237.8|84212.8|84311.2|84261.2|84315.1|84265.1|84225|84188.9|1362
1610091600000|2021-01-08 07:40:00|84311.8|84261.8|84365.3|84315.3|84374|84324|84311.8|84261.8|1468
1610091900000|2021-01-08 07:45:00|84365.6|84315.6|84419.6|84369.6|84430.5|84380.5|84327.6|84277.6|1434
1610092200000|2021-01-08 07:50:00|84419.7|84369.7|84460.4|84410.4|84482.3|84432.3|84411.3|84361.3|1687
1610092500000|2021-01-08 07:55:00|84460.8|84410.8|84488.8|84438.8|84587.1|84552.5|84451.2|84403|1744
1610092800000|2021-01-08 08:00:00|84489.7|84439.7|84569.5|84519.5|84610|84560|84471.9|84423|2079
1610093100000|2021-01-08 08:05:00|84570.2|84520.2|84646.3|84621.3|84669.3|84637.3|84535.5|84485.5|1969
1610093400000|2021-01-08 08:10:00|84647.3|84622.3|84631|84581|84665.7|84631.5|84608.7|84558.7|1918
1610093700000|2021-01-08 08:15:00|84629.5|84579.5|84545.3|84495.3|84638|84588|84520.3|84490.9|1843
1610094000000|2021-01-08 08:20:00|84546.1|84496.1|84544.8|84494.8|84564.2|84516.7|84516.5|84480.4|1933
1610094300000|2021-01-08 08:25:00|84545.1|84495.1|84510.7|84460.7|84595.5|84553.7|84446.2|84405.4|1842
1610094600000|2021-01-08 08:30:00|84511.9|84461.9|84557.9|84507.9|84566.1|84516.1|84488.5|84438.5|1717
1610094900000|2021-01-08 08:35:00|84555.5|84505.5|84604.7|84554.7|84611.9|84561.9|84526.4|84485.7|1747
1610095200000|2021-01-08 08:40:00|84604.6|84554.6|84505.8|84455.8|84610.4|84560.4|84469.9|84429.3|1769
1610095500000|2021-01-08 08:45:00|84508.1|84458.1|84506.8|84456.8|84567.2|84517.2|84499|84449|1563
1610095800000|2021-01-08 08:50:00|84506.7|84456.7|84515.5|84490.5|84562.6|84520.3|84499|84449|1658
1610096100000|2021-01-08 08:55:00|84515.4|84490.4|84538.1|84488.1|84579.8|84534.5|84506.6|84457.4|1571
1610096400000|2021-01-08 09:00:00|84536.9|84486.9|84610.4|84560.4|84615.5|84565.5|84516.5|84468.1|1660
1610096700000|2021-01-08 09:05:00|84609.1|84559.1|84536.9|84486.9|84632.8|84582.8|84533.8|84483.8|1429
1610097000000|2021-01-08 09:10:00|84536.6|84486.6|84496.7|84446.7|84571.5|84524.5|84484.3|84434.3|1511
1610097300000|2021-01-08 09:15:00|84497.6|84447.6|84483.7|84433.7|84507.5|84480.1|84458.6|84425.2|1393
1610097600000|2021-01-08 09:20:00|84484|84434|84501.5|84476.5|84546.5|84516.2|84439.6|84406.5|1589
1610097900000|2021-01-08 09:25:00|84501.6|84476.6|84515.2|84465.2|84549|84500.5|84473|84442.1|1615
1610098200000|2021-01-08 09:30:00|84515.4|84465.4|84510.1|84460.1|84539.1|84505|84475.4|84434.5|1422
1610098500000|2021-01-08 09:35:00|84510|84460|84572|84522|84578.8|84541|84499.8|84449.8|1337
1610098800000|2021-01-08 09:40:00|84566.6|84516.6|84519.5|84494.5|84574.7|84532|84507.5|84471.2|1563
1610099100000|2021-01-08 09:45:00|84520|84495|84467.6|84442.6|84526.1|84501.1|84430.2|84380.7|1564
1610099400000|2021-01-08 09:50:00|84467.5|84442.5|84415.5|84390.5|84484.7|84459.2|84398.8|84354.6|1448
1610099700000|2021-01-08 09:55:00|84416.2|84391.2|84425.7|84375.7|84466.6|84424|84408.1|84373.3|1546
1610100000000|2021-01-08 10:00:00|84421.8|84371.8|84412.7|84387.7|84440.6|84405.7|84410.6|84371.8|1377
1610100300000|2021-01-08 10:05:00|84415.1|84390.1|84444.5|84419.5|84477.1|84443|84411.6|84386|1352
1610100600000|2021-01-08 10:10:00|84444.9|84419.9|84438.3|84413.3|84454.4|84423.9|84415.6|84380.8|1303
1610100900000|2021-01-08 10:15:00|84437.1|84412.1|84460.1|84435.1|84484|84446.7|84418.7|84380.8|1369
1610101200000|2021-01-08 10:20:00|84459.2|84434.2|84420.3|84395.3|84471.3|84435.4|84416.2|84387.6|1172
1610101500000|2021-01-08 10:25:00|84419.7|84394.7|84430.6|84405.6|84445.6|84412.8|84413.1|84386.8|1169
1610101800000|2021-01-08 10:30:00|84430.9|84405.9|84417.7|84392.7|84451.2|84414.8|84415.7|84382.1|1297
1610102100000|2021-01-08 10:35:00|84417.8|84392.8|84462.5|84412.5|84466.1|84416.1|84410.4|84382.1|1104
1610102400000|2021-01-08 10:40:00|84462.7|84412.7|84455.3|84405.3|84482.7|84432.7|84426.7|84388.9|1311
1610102700000|2021-01-08 10:45:00|84457.9|84407.9|84419.3|84394.3|84457.9|84423.8|84416.8|84382.3|1142
1610103000000|2021-01-08 10:50:00|84419.1|84394.1|84427.5|84402.5|84447.5|84409.7|84413.5|84383.3|1116
1610103300000|2021-01-08 10:55:00|84426.9|84401.9|84385.8|84360.8|84430.4|84405.4|84378.1|84344.4|1122
1610103600000|2021-01-08 11:00:00|84385.7|84360.7|84405.5|84380.5|84445.8|84420.8|84384.3|84359.3|1237
1610103900000|2021-01-08 11:05:00|84403.3|84378.3|84355.4|84305.4|84408.9|84383.9|84318.7|84278.6|1319
1610104200000|2021-01-08 11:10:00|84354.4|84304.4|84325|84300|84354.9|84315.6|84317|84279.3|1233
1610104500000|2021-01-08 11:15:00|84325.8|84300.8|84317.4|84267.4|84341.4|84308.6|84296.2|84260.7|1226
1610104800000|2021-01-08 11:20:00|84316.7|84266.7|84214.7|84189.7|84333.6|84283.6|84196|84165.1|1492
1610105100000|2021-01-08 11:25:00|84215.4|84190.4|84216|84166|84276.6|84226.6|84193.5|84143.8|1488
1610105400000|2021-01-08 11:30:00|84213.2|84163.2|84187.4|84162.4|84231.7|84183.9|84185.5|84160.5|1229
1610105700000|2021-01-08 11:35:00|84190.2|84165.2|84193.9|84168.9|84206.1|84181.1|84177.8|84152.8|1426
1610106000000|2021-01-08 11:40:00|84193.7|84168.7|84150.6|84125.6|84194|84169|84147.2|84109|1256
1610106300000|2021-01-08 11:45:00|84150.3|84125.3|84159.5|84109.5|84180.7|84141.6|84124.2|84096.9|1262
1610106600000|2021-01-08 11:50:00|84159.4|84109.4|84120.7|84095.7|84168.4|84138.5|84114.8|84078.1|1472
1610106900000|2021-01-08 11:55:00|84121.2|84096.2|84105.6|84080.6|84124.4|84099.4|84082.6|84054.8|1165
1610107200000|2021-01-08 12:00:00|84105.7|84080.7|84108.3|84083.3|84140|84115|84092.3|84067.3|1234
1610107500000|2021-01-08 12:05:00|84108.2|84083.2|84069.8|84044.8|84117.5|84092.5|84067.3|84037|1425
1610107800000|2021-01-08 12:10:00|84070.5|84045.5|84050.2|84025.2|84073.2|84048.2|84027.2|83984.6|1514
1610108100000|2021-01-08 12:15:00|84049.6|84024.6|84043.1|84018.1|84100.2|84050.2|84026.1|83978.7|1528
1610108400000|2021-01-08 12:20:00|84043.3|84018.3|84022.1|83997.1|84055.5|84030.5|84006|83968.4|1466
1610108700000|2021-01-08 12:25:00|84022|83997|83992.1|83942.1|84049.8|84006.8|83979|83941.9|1364
1610109000000|2021-01-08 12:30:00|83991.6|83941.6|83971.4|83946.4|84003.7|83963.2|83946.3|83909.5|1625
1610109300000|2021-01-08 12:35:00|83971.5|83946.5|83958.2|83933.2|83980.4|83955.4|83942.1|83917.1|1507
1610109600000|2021-01-08 12:40:00|83957.2|83932.2|83983.1|83958.1|84003.4|83966.3|83948.6|83922.1|1297
1610109900000|2021-01-08 12:45:00|83982.5|83957.5|83963.4|83938.4|84017.7|83972.7|83959.1|83934.1|1445
1610110200000|2021-01-08 12:50:00|83963.2|83938.2|83985|83960|83992.7|83967.7|83954.6|83929.6|1238
1610110500000|2021-01-08 12:55:00|83985.3|83960.3|83905.1|83880.1|83986.3|83961.3|83876.2|83851.2|1252
1610110800000|2021-01-08 13:00:00|83904.9|83879.9|83919.4|83869.4|83938.1|83895.7|83874.3|83849.3|1426
1610111100000|2021-01-08 13:05:00|83918.9|83868.9|83949.2|83899.2|83950.9|83907|83876.1|83837.7|1397
1610111400000|2021-01-08 13:10:00|83948.6|83898.6|83985.9|83960.9|83989.8|83964.8|83925.4|83883.9|1432
1610111700000|2021-01-08 13:15:00|83985|83960|84005.1|83955.1|84052.2|84002.2|83968.3|83918.3|1637
1610112000000|2021-01-08 13:20:00|84004.9|83954.9|83997.3|83947.3|84032.1|83994.9|83967.6|83917.6|1607
1610112300000|2021-01-08 13:25:00|83996.6|83946.6|84062|84012|84072.5|84012|83972.1|83922.1|1805
1610112600000|2021-01-08 13:30:00|84062.4|84012.4|84084.7|84034.7|84119.6|84069.6|83951.9|83901.9|2241
1610112900000|2021-01-08 13:35:00|84085.6|84035.6|83933.3|83883.3|84088.3|84038.3|83889.6|83839.6|2195
1610113200000|2021-01-08 13:40:00|83927.7|83877.7|83845.8|83795.8|83932.4|83882.4|83809.2|83759.2|2258
1610113500000|2021-01-08 13:45:00|83846.9|83796.9|83714.4|83664.4|83846.9|83796.9|83698|83648|2236
1610113800000|2021-01-08 13:50:00|83714.1|83664.1|83933.2|83883.2|83936.3|83886.3|83705.5|83655.5|2041
1610114100000|2021-01-08 13:55:00|83932.9|83882.9|83843.1|83793.1|83939.4|83889.4|83782.9|83732.9|2134
1610114400000|2021-01-08 14:00:00|83845.1|83795.1|83813.9|83788.9|83862|83813.3|83778|83728|2153
1610114700000|2021-01-08 14:05:00|83809.2|83784.2|83814.9|83789.9|83856.8|83806.8|83771.7|83721.7|1975
1610115000000|2021-01-08 14:10:00|83814.3|83789.3|83838.1|83788.1|83851.4|83810.6|83795.8|83752.1|1959
1610115300000|2021-01-08 14:15:00|83838.2|83788.2|83747.8|83697.8|83848.8|83798.8|83747.4|83697.4|1820
1610115600000|2021-01-08 14:20:00|83747.6|83697.6|83690.5|83640.5|83757.5|83707.5|83679.4|83629.4|1831
1610115900000|2021-01-08 14:25:00|83689.2|83639.2|83715.1|83665.1|83755.6|83705.6|83646.9|83596.9|1971
1610116200000|2021-01-08 14:30:00|83711.4|83661.4|83726.5|83676.5|83788.5|83738.5|83660.7|83610.7|2084
1610116500000|2021-01-08 14:35:00|83724.4|83674.4|83859.3|83809.3|83898.7|83848.7|83716|83666|2053
1610116800000|2021-01-08 14:40:00|83859.2|83809.2|83920.1|83870.1|83945.2|83902.1|83810.5|83772.9|2078
1610117100000|2021-01-08 14:45:00|83921|83871|83994.8|83944.8|84019|83979.9|83908.1|83858.1|2125
1610117400000|2021-01-08 14:50:00|83996.4|83946.4|84059.6|84034.6|84088.7|84049.6|83984.2|83934.2|2222
1610117700000|2021-01-08 14:55:00|84058.6|84033.6|84004.7|83954.7|84077.8|84036.5|83923.1|83873.1|2197
1610118000000|2021-01-08 15:00:00|84006.3|83956.3|83970|83920|84070.4|84020.4|83938.3|83888.3|2134
1610118300000|2021-01-08 15:05:00|83969.9|83919.9|84072|84022|84083.5|84033.5|83937.7|83887.7|1991
1610118600000|2021-01-08 15:10:00|84075.7|84025.7|83988.9|83938.9|84075.7|84025.7|83942.5|83892.5|1914
1610118900000|2021-01-08 15:15:00|83988.4|83938.4|84222.9|84172.9|84227.7|84182.9|83963.3|83913.3|2081
1610119200000|2021-01-08 15:20:00|84221.8|84171.8|84385.7|84335.7|84400|84350|84219.6|84155.3|2158
1610119500000|2021-01-08 15:25:00|84387|84337|84422.5|84372.5|84437|84387|84352.8|84302.8|2022
1610119800000|2021-01-08 15:30:00|84422.4|84372.4|84365.5|84315.5|84426.2|84376.2|84320.3|84270.3|2083
1610120100000|2021-01-08 15:35:00|84365.7|84315.7|84361.1|84311.1|84408.8|84358.8|84298.4|84257.5|1963
1610120400000|2021-01-08 15:40:00|84360.9|84310.9|84281.7|84231.7|84400|84350|84254.2|84204.2|1971
1610120700000|2021-01-08 15:45:00|84282|84232|84274.7|84224.7|84352.7|84302.7|84241.6|84191.6|1969
1610121000000|2021-01-08 15:50:00|84276.3|84226.3|84259.9|84209.9|84322.8|84272.8|84259.9|84209.9|2107
1610121300000|2021-01-08 15:55:00|84264.6|84214.6|84074.6|84024.6|84265.9|84215.9|84053.4|84003.4|2140
1610121600000|2021-01-08 16:00:00|84074.1|84024.1|84043.3|83993.3|84120.1|84070.1|84005.9|83955.9|2064
1610121900000|2021-01-08 16:05:00|84049.6|83999.6|84171.6|84121.6|84214|84164|84039.4|83989.4|2019
1610122200000|2021-01-08 16:10:00|84167.8|84117.8|84259|84209|84275.5|84225.5|84135.1|84085.1|2043
1610122500000|2021-01-08 16:15:00|84259.2|84209.2|84190.4|84140.4|84358.9|84308.9|84093|84043|2164
1610122800000|2021-01-08 16:20:00|84190.2|84140.2|84261.2|84211.2|84286.7|84236.7|84111.2|84061.2|2182
1610123100000|2021-01-08 16:25:00|84261.4|84211.4|84245.4|84195.4|84269.6|84219.6|84200.4|84150.4|2096
1610123400000|2021-01-08 16:30:00|84245.5|84195.5|84209.1|84159.1|84261.8|84211.8|84182.6|84147.1|1990
1610123700000|2021-01-08 16:35:00|84209.5|84159.5|84200|84150|84234.4|84184.4|84163.6|84126.9|2089
1610124000000|2021-01-08 16:40:00|84203.8|84153.8|84154.8|84104.8|84206.9|84156.9|84138.6|84092.9|2047
1610124300000|2021-01-08 16:45:00|84152.4|84102.4|84126.5|84076.5|84197.2|84147.2|84073.9|84023.9|1885
1610124600000|2021-01-08 16:50:00|84125.4|84075.4|84151.7|84101.7|84188|84138|84114.9|84064.9|1932
1610124900000|2021-01-08 16:55:00|84151.8|84101.8|84112.4|84062.4|84183.3|84133.3|84090.5|84040.5|1837
1610125200000|2021-01-08 17:00:00|84115|84065|84214.2|84164.2|84274.6|84224.6|84103.1|84053.1|1610
1610125500000|2021-01-08 17:05:00|84214|84164|84169.7|84119.7|84252.5|84202.5|84165.5|84115.5|1618
1610125800000|2021-01-08 17:10:00|84169.6|84119.6|84129.3|84079.3|84195.4|84145.4|84126|84076|1256
1610126100000|2021-01-08 17:15:00|84129.7|84079.7|84181.4|84131.4|84182.7|84132.7|84127.4|84077.4|1454
1610126400000|2021-01-08 17:20:00|84182|84132|84187|84137|84198.5|84154|84175.3|84128.3|1137
1610126700000|2021-01-08 17:25:00|84187.1|84137.1|84227.1|84177.1|84246.6|84196.6|84174.9|84124.9|1463
1610127000000|2021-01-08 17:30:00|84228.4|84178.4|84280|84230|84297.4|84247.4|84198.7|84151.8|1619
1610127300000|2021-01-08 17:35:00|84279.5|84229.5|84247|84197|84279.5|84229.5|84234.1|84184.1|1385
1610127600000|2021-01-08 17:40:00|84250.3|84200.3|84239.8|84189.8|84257|84207|84218.9|84168.9|1360
1610127900000|2021-01-08 17:45:00|84237.7|84187.7|84256|84206|84270.7|84220.7|84229.4|84179.4|1420
1610128200000|2021-01-08 17:50:00|84256.5|84206.5|84293.1|84243.1|84304|84267.8|84243.9|84193.9|1584
1610128500000|2021-01-08 17:55:00|84284.8|84259.8|84268.7|84218.7|84304.7|84262.9|84264.3|84214.3|1494
1610128800000|2021-01-08 18:00:00|84268.9|84218.9|84285.9|84235.9|84286.2|84241.5|84230.7|84180.7|1381
1610129100000|2021-01-08 18:05:00|84284.4|84234.4|84326.4|84276.4|84328.9|84278.9|84282.8|84232.8|1080
1610129400000|2021-01-08 18:10:00|84326|84276|84337.9|84287.9|84343.8|84293.8|84290.8|84247.8|1312
1610129700000|2021-01-08 18:15:00|84338.9|84288.9|84441.9|84391.9|84478.4|84428.4|84330.1|84285.7|1428
1610130000000|2021-01-08 18:20:00|84441.4|84391.4|84573.1|84523.1|84578.8|84528.8|84437.3|84387.3|1610
1610130300000|2021-01-08 18:25:00|84575.5|84525.5|84523.7|84473.7|84602|84552|84516.9|84466.9|1651
1610130600000|2021-01-08 18:30:00|84523.8|84473.8|84607.7|84557.7|84626.2|84576.2|84522.2|84472.2|1324
1610130900000|2021-01-08 18:35:00|84607.1|84557.1|84691.5|84641.5|84734|84684|84584.6|84534.6|1693
1610131200000|2021-01-08 18:40:00|84689.5|84639.5|84779.1|84729.1|84829.6|84779.6|84653.6|84603.6|1877
1610131500000|2021-01-08 18:45:00|84778.8|84728.8|84773.6|84723.6|84785.1|84735.1|84666.5|84616.5|1530
1610131800000|2021-01-08 18:50:00|84773.7|84723.7|84670.4|84620.4|84776.9|84726.9|84644.3|84594.3|1673
1610132100000|2021-01-08 18:55:00|84672.6|84622.6|84711.5|84661.5|84741.1|84691.1|84641|84591|1519
1610132400000|2021-01-08 19:00:00|84712.6|84662.6|84601.6|84551.6|84712.6|84662.6|84601.3|84551.3|1514
1610132700000|2021-01-08 19:05:00|84601.9|84551.9|84559.4|84509.4|84610.9|84560.9|84539.5|84489.5|1296
1610133000000|2021-01-08 19:10:00|84560.3|84510.3|84566.1|84516.1|84575.3|84525.3|84543.5|84493.5|1024
1610133300000|2021-01-08 19:15:00|84563.2|84513.2|84571.3|84521.3|84598.6|84548.6|84561.6|84511.6|1221
1610133600000|2021-01-08 19:20:00|84571|84521|84577.4|84527.4|84593.7|84543.7|84567|84517|1034
1610133900000|2021-01-08 19:25:00|84577.2|84527.2|84568.9|84518.9|84595.2|84545.2|84562.3|84512.3|1137
1610134200000|2021-01-08 19:30:00|84568.7|84518.7|84536.9|84486.9|84589.9|84539.9|84526|84476|1180
1610134500000|2021-01-08 19:35:00|84537.1|84487.1|84557.1|84507.1|84557.3|84514.4|84498.1|84448.1|1208
1610134800000|2021-01-08 19:40:00|84557.2|84507.2|84543.4|84493.4|84571.1|84527.5|84524.4|84474.4|1277
1610135100000|2021-01-08 19:45:00|84542.7|84492.7|84531.9|84481.9|84550.7|84500.7|84529.8|84479.8|1073
1610135400000|2021-01-08 19:50:00|84533.5|84483.5|84437.9|84387.9|84534.2|84484.2|84428.2|84378.2|1291
1610135700000|2021-01-08 19:55:00|84437.3|84387.3|84443.2|84393.2|84449.3|84399.3|84412.5|84362.5|1394
1610136000000|2021-01-08 20:00:00|84441.5|84391.5|84433.8|84383.8|84475.1|84425.1|84405.5|84355.5|1123
1610136300000|2021-01-08 20:05:00|84430.8|84380.8|84390.7|84340.7|84578.1|84445.2|84386.4|84336.4|1651
1610136600000|2021-01-08 20:10:00|84390.6|84340.6|84340.3|84290.3|84418.5|84368.5|84332.3|84282.3|1142
1610136900000|2021-01-08 20:15:00|84340.5|84290.5|84385.8|84335.8|84448.6|84340.6|84325.8|84275.8|1301
1610137200000|2021-01-08 20:20:00|84383.4|84333.4|84373.6|84323.6|84383.6|84333.6|84362.4|84312.4|1113
1610137500000|2021-01-08 20:25:00|84373.5|84323.5|84352.2|84302.2|84374.3|84324.3|84339.4|84289.4|1041
1610137800000|2021-01-08 20:30:00|84353|84303|84331.3|84281.3|84359.8|84309.8|84318.3|84268.3|946
1610138100000|2021-01-08 20:35:00|84329.4|84279.4|84323.9|84273.9|84341.3|84291.3|84314.2|84264.2|757
1610138400000|2021-01-08 20:40:00|84322.9|84272.9|84340.6|84290.6|84347.1|84297.1|84318.6|84268.6|773
1610138700000|2021-01-08 20:45:00|84340|84290|84300.7|84250.7|84340.8|84290.8|84288.3|84238.3|999
1610139000000|2021-01-08 20:50:00|84301.1|84251.1|84307.4|84257.4|84328.3|84278.3|84280.6|84230.6|837
1610139300000|2021-01-08 20:55:00|84307.1|84257.1|84294.9|84244.9|84312.4|84262.4|84288.6|84238.6|966
1610139600000|2021-01-08 21:00:00|84296.1|84246.1|84295.1|84245.1|84318.2|84268.2|84281.5|84231.5|801
1610139900000|2021-01-08 21:05:00|84295.2|84245.2|84311.7|84261.7|84329.4|84279.4|84284.2|84234.2|782
1610140200000|2021-01-08 21:10:00|84311.8|84261.8|84305.2|84255.2|84321.5|84271.5|84273|84223|719
1610140500000|2021-01-08 21:15:00|84304.5|84254.5|84321|84271|84333.6|84283.6|84253.5|84203.5|655
1610140800000|2021-01-08 21:20:00|84312.7|84262.7|84313|84263|84341.7|84291.7|84292.5|84242.5|397
1610141100000|2021-01-08 21:25:00|84313.1|84263.1|84314.2|84264.2|84341.5|84291.5|84281|84231|481
1610141400000|2021-01-08 21:30:00|84313.4|84263.4|84339.8|84289.8|84341.3|84291.3|84298.3|84248.3|914
1610141700000|2021-01-08 21:35:00|84339.6|84289.6|84358.8|84308.8|84363.2|84313.2|84322.5|84272.5|855
1610142000000|2021-01-08 21:40:00|84358.6|84308.6|84326.9|84276.9|84365.2|84315.2|84319.9|84269.9|1164
1610142300000|2021-01-08 21:45:00|84327.5|84277.5|84312.4|84262.4|84342.2|84292.2|84309|84259|897
1610142600000|2021-01-08 21:50:00|84312.6|84262.6|84256.7|84206.7|84388.4|84273.4|84207.2|83963|1114
1610142900000|2021-01-08 21:55:00|84265.2|84215.2|84264|84214|84483|84241.6|84249|83918|690
1610312400000|2021-01-10 21:00:00|84701.1|84113.1|84671.2|84083.2|84701.1|84113.1|84671.2|84083.2|2
1610313900000|2021-01-10 21:25:00|84710.9|84122.9|84687.4|84112.2|84710.9|84122.9|84671.6|84083.6|7
1610314500000|2021-01-10 21:35:00|84654.9|84093.6|84654.9|84093.6|84654.9|84093.6|84654.9|84093.6|1
1610315100000|2021-01-10 21:45:00|84666|84151.2|84638.2|84069.5|84706|84151.2|84638.2|84069.5|5
1610315400000|2021-01-10 21:50:00|84627|84039|84660.6|84122.6|84670.8|84122.6|84627|84039|3
1610315700000|2021-01-10 21:55:00|84692.2|84104.2|84660.6|84122.6|84692.2|84122.6|84660.6|84104.2|2
1610316000000|2021-01-10 22:00:00|84696.2|84108.2|84660.6|84122.6|84696.2|84122.6|84660.6|84099.2|18
1610316300000|2021-01-10 22:05:00|84695|84107|84658.9|84145.9|84736.6|84148.6|84645.9|84071.6|90
1610316600000|2021-01-10 22:10:00|84672.7|84132.7|84645.3|84057.3|84742.9|84154.9|84598.7|84010.7|136
1610316900000|2021-01-10 22:15:00|84644.4|84056.4|84730.9|84142.9|84741.3|84176.7|84636.5|84048.5|61
1610317200000|2021-01-10 22:20:00|84666.8|84176.7|84667.2|84176.3|84730.9|84176.7|84666.8|84095.1|15
1610317500000|2021-01-10 22:25:00|84666.8|84176.7|84652.5|84064.5|84731.6|84176.7|84626.5|84038.5|53
1610317800000|2021-01-10 22:30:00|84645.5|84057.5|84676.4|84088.4|84679.7|84101.1|84638.8|84050.8|108
1610318100000|2021-01-10 22:35:00|84674.8|84086.8|84702.6|84127.7|84714.2|84128.6|84633.7|84045.7|93
1610318400000|2021-01-10 22:40:00|84702.7|84126.9|84677.3|84114.3|84709.4|84184.5|84624|84061|95
1610318700000|2021-01-10 22:45:00|84649.7|84174|84663.5|84167.5|84700|84203.9|84648.2|84118.9|69
1610319000000|2021-01-10 22:50:00|84656.5|84176.8|84666.2|84148.5|84713.2|84186|84635.1|84116.4|100
1610319300000|2021-01-10 22:55:00|84663|84155.8|84683.6|84120.6|84713.5|84173.5|84644|84119.7|74
1610319600000|2021-01-10 23:00:00|84683.4|84120.4|84527.4|84477.4|84892|84581.6|84400.4|84115.4|1691
1610319900000|2021-01-10 23:05:00|84527.3|84477.3|84379.4|84329.4|84723|84486.5|84295.2|84128.5|1507
1610320200000|2021-01-10 23:10:00|84380.3|84330.3|84361|84311|84411.2|84361.2|84347.5|84297.5|1100
1610320500000|2021-01-10 23:15:00|84359.7|84309.7|84358.5|84308.5|84368.5|84318.5|84350.9|84300.9|726
1610320800000|2021-01-10 23:20:00|84360|84310|84358.1|84308.1|84370.4|84320.4|84352|84302|829
1610321100000|2021-01-10 23:25:00|84363.6|84313.6|84364.4|84314.4|84376.2|84326.2|84360|84310|807
1610321400000|2021-01-10 23:30:00|84366.8|84316.8|84394.6|84344.6|84402.4|84352.4|84358.3|84308.3|836
1610321700000|2021-01-10 23:35:00|84393.7|84343.7|84402.6|84352.6|84403.4|84353.4|84362.8|84312.8|1078
1610322000000|2021-01-10 23:40:00|84403.3|84353.3|84497.7|84447.7|84505.1|84455.1|84399.5|84349.5|1477
1610322300000|2021-01-10 23:45:00|84495|84445|84499.3|84449.3|84506.8|84456.8|84447.8|84397.8|908
1610322600000|2021-01-10 23:50:00|84499.5|84449.5|84532.1|84482.1|84545|84495|84485.6|84435.6|867
1610322900000|2021-01-10 23:55:00|84530|84480|84708.5|84658.5|84767.8|84717.8|84522.1|84472.1|1443
1610323200000|2021-01-11 00:00:00|84712.5|84662.5|84635|84585|84737.4|84687.4|84609.1|84559.1|1449
1610323500000|2021-01-11 00:05:00|84636|84586|84643.5|84593.5|84649|84599|84600.7|84550.7|869
1610323800000|2021-01-11 00:10:00|84643.6|84593.6|84720.1|84670.1|84781.3|84731.3|84626.5|84576.5|1242
1610324100000|2021-01-11 00:15:00|84719.9|84669.9|84738.1|84688.1|84815.5|84765.5|84688.8|84638.8|1076
1610324400000|2021-01-11 00:20:00|84729.9|84679.9|84751|84701|84768.6|84718.6|84727.8|84677.8|832
1610324700000|2021-01-11 00:25:00|84751.3|84701.3|84761.3|84711.3|84791.3|84741.3|84746.8|84696.8|788
1610325000000|2021-01-11 00:30:00|84761.4|84711.4|84762.6|84712.6|84789.1|84739.1|84731.5|84681.5|1130
1610325300000|2021-01-11 00:35:00|84762.5|84712.5|84772|84722|84887.4|84837.4|84743.2|84693.2|1399
1610325600000|2021-01-11 00:40:00|84773.1|84723.1|84776.7|84726.7|84825.1|84775.1|84697|84647|839
1610325900000|2021-01-11 00:45:00|84775.3|84725.3|84766.2|84716.2|84808.3|84758.3|84686|84636|1344
1610326200000|2021-01-11 00:50:00|84765.7|84715.7|84760.6|84710.6|84784.5|84734.5|84712.6|84662.6|920
1610326500000|2021-01-11 00:55:00|84760.5|84710.5|84754.1|84704.1|84764|84714|84708.5|84658.5|965
1610326800000|2021-01-11 01:00:00|84754.9|84704.9|84768.4|84718.4|84784.7|84734.7|84741.8|84691.8|1204
1610327100000|2021-01-11 01:05:00|84768.5|84718.5|84807|84757|84811.5|84761.5|84734.9|84684.9|1189
1610327400000|2021-01-11 01:10:00|84807.1|84757.1|84827.7|84702.4|84866.1|84772.5|84765.2|84693.1|1341
1610327700000|2021-01-11 01:15:00|84832.4|84698.5|84895|84845|84920.1|84853|84788.7|84667.4|1607
1610328000000|2021-01-11 01:20:00|84894.2|84844.2|84886.3|84836.3|84919|84869|84861.6|84811.6|1119
1610328300000|2021-01-11 01:25:00|84885.7|84835.7|84912.8|84862.8|84951.7|84865.8|84858.6|84808.6|885
1610328600000|2021-01-11 01:30:00|84914.9|84864.9|84930.1|84880.1|84967.6|84886.7|84889.2|84808.8|1229
1610328900000|2021-01-11 01:35:00|84930.2|84880.2|84987.8|84861.8|84999.5|84911.1|84922.9|84838.9|1132
1610329200000|2021-01-11 01:40:00|84987|84861.1|84955|84905|85010.4|84914|84922.3|84831.5|950
1610329500000|2021-01-11 01:45:00|84955.5|84905.5|84913.4|84863.4|84959.5|84909.5|84913.4|84863.4|991
1610329800000|2021-01-11 01:50:00|84914.9|84864.9|84926.6|84876.6|84982.4|84884.1|84870.7|84779.9|1174
1610330100000|2021-01-11 01:55:00|84969.6|84842.5|84951|84901|84994.3|84908.1|84918.3|84824.7|1031
1610330400000|2021-01-11 02:00:00|84991.5|84860.6|85004.1|84954.1|85017.9|84954.1|84939.4|84852.9|935
1610330700000|2021-01-11 02:05:00|85004.9|84954.9|85102.9|84976.9|85157.4|85097.3|85004.7|84954.7|1444
1610331000000|2021-01-11 02:10:00|85104.7|84976.3|85063.3|85013.3|85105.7|85021|85034.5|84967.4|960
1610331300000|2021-01-11 02:15:00|85063.4|85013.4|85170.3|85040|85184|85084.8|85058.2|84983.8|1035
1610331600000|2021-01-11 02:20:00|85174.1|85037.6|85082.5|85032.5|85177|85086.1|85081.5|84976.6|1249
1610331900000|2021-01-11 02:25:00|85117.6|84991|85041.9|84991.9|85117.9|85034.2|85024.7|84936.8|1128
1610332200000|2021-01-11 02:30:00|85041.5|84991.5|85042.6|84992.6|85090.4|85005.1|85022.3|84921.8|1133
1610332500000|2021-01-11 02:35:00|85042.3|84992.3|85053.8|85003.8|85089.1|85011.8|85030.5|84922.1|1235
1610332800000|2021-01-11 02:40:00|85054.6|85004.6|85068.2|85018.2|85101.4|85035.6|85048.3|84953.9|1206
1610333100000|2021-01-11 02:45:00|85067.7|85017.7|85020.5|84970.5|85087.3|85022.9|84998.8|84899|1425
1610333400000|2021-01-11 02:50:00|85016.9|84966.9|84989.2|84939.2|85041.4|84971.9|84972.7|84869.2|1462
1610333700000|2021-01-11 02:55:00|84988.2|84938.2|84959.7|84909.7|85043.9|84958.7|84951.1|84823.7|2007
1610334000000|2021-01-11 03:00:00|84961.3|84911.3|84988.6|84938.6|85043.3|84955|84950.1|84836.5|2021
1610334300000|2021-01-11 03:05:00|84991.7|84941.7|85001.4|84951.4|85017.3|84967.3|84987.3|84937.3|1469
1610334600000|2021-01-11 03:10:00|85003.4|84953.4|84988.1|84938.1|85004.7|84954.7|84985|84935|1064
1610334900000|2021-01-11 03:15:00|84987.6|84937.6|84984.8|84934.8|84989.9|84939.9|84962.4|84912.4|950
1610335200000|2021-01-11 03:20:00|84986.4|84936.4|85147.3|85007.8|85150|85018.5|84976.1|84926.1|1074
1610335500000|2021-01-11 03:25:00|85135.7|85009.7|85149.2|85099.2|85203.1|85121.6|85124.9|84999.8|1108
1610335800000|2021-01-11 03:30:00|85146.9|85096.9|85106.5|85056.5|85151.9|85101.9|85099.2|85049.2|1024
1610336100000|2021-01-11 03:35:00|85109.7|85059.7|85124.1|85074.1|85134.3|85084.3|85103|85053|839
1610336400000|2021-01-11 03:40:00|85123.4|85073.4|85136.4|85086.4|85153.4|85103.4|85100.9|85050.9|729
1610336700000|2021-01-11 03:45:00|85137.2|85087.2|85123.9|85073.9|85174.4|85124.4|85112.7|85062.7|1195
1610337000000|2021-01-11 03:50:00|85125.4|85075.4|85110|85060|85161.3|85082.7|85093.3|85036.1|1031
1610337300000|2021-01-11 03:55:00|85109.8|85059.8|85114.9|85064.9|85117.4|85067.4|85095.5|85045.5|1075
1610337600000|2021-01-11 04:00:00|85115.3|85065.3|85090.4|85040.4|85119.2|85069.2|85085.7|85035.7|1146
1610337900000|2021-01-11 04:05:00|85090.5|85040.5|85106.9|85056.9|85120.6|85070.6|85089|85039|1207
1610338200000|2021-01-11 04:10:00|85103.2|85053.2|85113.1|85063.1|85121.4|85071.4|85100|85050|955
1610338500000|2021-01-11 04:15:00|85113.5|85063.5|85144.6|85094.6|85149.9|85099.9|85106.3|85056.3|1216
1610338800000|2021-01-11 04:20:00|85144.4|85094.4|85148.5|85098.5|85156|85106|85132.6|85082.6|948
1610339100000|2021-01-11 04:25:00|85151|85101|85206.2|85156.2|85226.8|85176.8|85145|85095|1169
1610339400000|2021-01-11 04:30:00|85209|85159|85257.2|85207.2|85264.2|85214.2|85196.1|85146.1|1186
1610339700000|2021-01-11 04:35:00|85257.9|85207.9|85254.9|85204.9|85263.4|85213.4|85244|85194|568
1610340000000|2021-01-11 04:40:00|85255|85205|85250.5|85200.5|85274|85224.3|85242|85192|553
1610340300000|2021-01-11 04:45:00|85248.6|85198.6|85248.2|85198.2|85278.8|85218.2|85226.1|85148.4|892
1610340600000|2021-01-11 04:50:00|85247.9|85197.9|85272.6|85222.6|85308.6|85225.1|85241.5|85129.1|1103
1610340900000|2021-01-11 04:55:00|85273.1|85223.1|85234.8|85184.8|85304.8|85229.9|85226|85174.6|1278
1610341200000|2021-01-11 05:00:00|85234.4|85184.4|85248.9|85198.9|85272.5|85222.5|85230.2|85180.2|1218
1610341500000|2021-01-11 05:05:00|85248.7|85198.7|85238|85188|85248.9|85198.9|85218.5|85168.5|1139
1610341800000|2021-01-11 05:10:00|85237.8|85187.8|85236.2|85186.2|85249.4|85199.4|85231.9|85181.9|1031
1610342100000|2021-01-11 05:15:00|85236.1|85186.1|85218.6|85168.6|85242.8|85192.8|85212.3|85162.3|1016
1610342400000|2021-01-11 05:20:00|85218.5|85168.5|85218.2|85168.2|85240.6|85190.6|85216.5|85166.5|1201
1610342700000|2021-01-11 05:25:00|85217.7|85167.7|85217.8|85167.8|85226.3|85176.3|85211.2|85161.2|781
1610343000000|2021-01-11 05:30:00|85215.7|85165.7|85206.8|85156.8|85230.1|85180.1|85200.9|85150.9|922
1610343300000|2021-01-11 05:35:00|85205.8|85155.8|85200.1|85150.1|85219|85169|85200.1|85150.1|778
1610343600000|2021-01-11 05:40:00|85200.4|85150.4|85238|85188|85242.2|85192.2|85178.8|85139|860
1610343900000|2021-01-11 05:45:00|85238.6|85188.6|85263.8|85213.8|85278.3|85228.3|85231.9|85181.9|1120
1610344200000|2021-01-11 05:50:00|85261.7|85211.7|85265.4|85215.4|85290.5|85217.7|85244.1|85160.1|1301
1610344500000|2021-01-11 05:55:00|85265.7|85215.7|85200.9|85150.9|85271.7|85221.7|85198.7|85148.7|1436
1610344800000|2021-01-11 06:00:00|85201.1|85151.1|85233.7|85183.7|85255.6|85205.6|85201.1|85151.1|1135
1610345100000|2021-01-11 06:05:00|85233.6|85183.6|85233.7|85183.7|85245.1|85195.1|85211|85161|1084
1610345400000|2021-01-11 06:10:00|85233.9|85183.9|85242.5|85192.5|85262.7|85212.7|85227.8|85177.8|971
1610345700000|2021-01-11 06:15:00|85242.6|85192.6|85196.9|85146.9|85246.3|85196.3|85188.1|85138.1|1116
1610346000000|2021-01-11 06:20:00|85196.7|85146.7|85198.8|85148.8|85217.3|85167.3|85191.5|85141.5|728
1610346300000|2021-01-11 06:25:00|85199.4|85149.4|85193.6|85143.6|85201.5|85151.5|85190.7|85140.7|556
1610346600000|2021-01-11 06:30:00|85193.7|85143.7|85173.1|85123.1|85199.7|85149.7|85164.4|85114.4|850
1610346900000|2021-01-11 06:35:00|85173|85123|85138.3|85088.3|85173|85123|85106.4|85056.4|1630
1610347200000|2021-01-11 06:40:00|85138.1|85088.1|85180.9|85130.9|85187.5|85137.5|85138|85088|1255
1610347500000|2021-01-11 06:45:00|85181.2|85131.2|85159|85109|85192.7|85142.7|85154|85104|1270
1610347800000|2021-01-11 06:50:00|85159.3|85109.3|85096|85046|85192.6|85142.6|85092.1|85042.1|1334
1610348100000|2021-01-11 06:55:00|85096.3|85046.3|85095.1|84919.9|85151.5|85055.6|85043.2|84890.7|1404
1610348400000|2021-01-11 07:00:00|85059.1|85009.1|85083.8|85033.8|85146.4|85096.4|85055.7|84969.8|1442
1610348700000|2021-01-11 07:05:00|85082.8|85032.8|85040.5|84990.5|85090.5|85049|85021.5|84978.7|1082
1610349000000|2021-01-11 07:10:00|85040|84990|85083.7|85033.7|85095.4|85045.4|85034.2|84984.2|1253
1610349300000|2021-01-11 07:15:00|85083.6|85033.6|85063.1|85013.1|85093.5|85044.8|85025|84975|1453
1610349600000|2021-01-11 07:20:00|85063.6|85013.6|85086.7|85036.7|85135|85085|85048.2|84998.2|1470
1610349900000|2021-01-11 07:25:00|85086.2|85036.2|85080.7|85030.7|85087.4|85039|85052.8|85011.1|1252
1610350200000|2021-01-11 07:30:00|85080.2|85030.2|85142.7|85117.7|85158.8|85129.7|85076.1|85026.1|1412
1610350500000|2021-01-11 07:35:00|85142.5|85117.5|85222.3|85172.3|85245.7|85201|85139.8|85114.8|1453
1610350800000|2021-01-11 07:40:00|85223.2|85173.2|85111.5|85061.5|85223.2|85186.9|85111.1|85061.1|1275
1610351100000|2021-01-11 07:45:00|85108.9|85058.9|85124.9|85074.9|85178.6|85132.7|85080.2|85049.1|1313
1610351400000|2021-01-11 07:50:00|85126.2|85076.2|85071.7|85046.7|85151.7|85115.1|85020.8|84984.2|1391
1610351700000|2021-01-11 07:55:00|85071.9|85046.9|85147.9|85122.9|85165.8|85130|85069.7|85044.7|1308
1610352000000|2021-01-11 08:00:00|85147|85122|84995.8|84945.8|85147|85122|84881.2|84843.4|1977
1610352300000|2021-01-11 08:05:00|84994.5|84944.5|84887.1|84862.1|85001.8|84951.8|84874.5|84849.5|1666
1610352600000|2021-01-11 08:10:00|84885.2|84860.2|84853.8|84828.8|84944.8|84894.8|84847|84822|1652
1610352900000|2021-01-11 08:15:00|84853.9|84828.9|84913.8|84863.8|84926.1|84878.2|84853.9|84818.4|1677
1610353200000|2021-01-11 08:20:00|84913.1|84863.1|84922.9|84872.9|84944.6|84901.1|84868.2|84829.1|1589
1610353500000|2021-01-11 08:25:00|84923.1|84873.1|84904.2|84854.2|84966.7|84925.5|84846.1|84808.1|1549
1610353800000|2021-01-11 08:30:00|84903.7|84853.7|85000.1|84950.1|85024.5|84974.5|84886.4|84848|1827
1610354100000|2021-01-11 08:35:00|85000.6|84950.6|85010.1|84960.1|85032|84982|84958.3|84914.7|1965
1610354400000|2021-01-11 08:40:00|85010.5|84960.5|85001|84951|85010.8|84960.8|84931.2|84889.7|1593
1610354700000|2021-01-11 08:45:00|85000.7|84950.7|85062.2|85012.2|85080.9|85030.9|84964.3|84926.3|1676
1610355000000|2021-01-11 08:50:00|85061.9|85011.9|85090.3|85065.3|85116.6|85090.8|85034.8|84986.3|1833
1610355300000|2021-01-11 08:55:00|85091.3|85066.3|84963.4|84913.4|85103.9|85074.9|84954.6|84912.1|1589
1610355600000|2021-01-11 09:00:00|84963.2|84913.2|84947.1|84922.1|85015.6|84977.5|84921.8|84883.1|1531
1610355900000|2021-01-11 09:05:00|84946.8|84921.8|84942.9|84917.9|84973.1|84931.9|84905.8|84875.2|1477
1610356200000|2021-01-11 09:10:00|84942.2|84917.2|85041.4|84991.4|85047.5|85005.9|84932.4|84897|1604
1610356500000|2021-01-11 09:15:00|85040.4|84990.4|85003|84978|85061|85019.5|85002.2|84966.5|1521
1610356800000|2021-01-11 09:20:00|85003.6|84978.6|85008.5|84983.5|85051.4|85007.7|84984|84951|1336
1610357100000|2021-01-11 09:25:00|85006.2|84981.2|85009.5|84984.5|85072.4|85036.9|84998.6|84963.7|1294
1610357400000|2021-01-11 09:30:00|85008|84983|85003.3|84953.3|85034.8|85009.8|84987.5|84951.6|1281
1610357700000|2021-01-11 09:35:00|85004.3|84954.3|85074.6|85024.6|85124|85076.7|84926.4|84893.1|1660
1610358000000|2021-01-11 09:40:00|85075.6|85025.6|85111.8|85086.8|85134.4|85088.6|85030.5|84996.7|1827
1610358300000|2021-01-11 09:45:00|85111.5|85086.5|85162.8|85112.8|85176|85126|85096.7|85060.3|1734
1610358600000|2021-01-11 09:50:00|85161.6|85111.6|85192.9|85167.9|85204.4|85167.9|85092.1|85042.1|1575
1610358900000|2021-01-11 09:55:00|85193.2|85168.2|85189.4|85139.4|85249.5|85213.5|85178.6|85130.8|1697
1610359200000|2021-01-11 10:00:00|85189.5|85139.5|85190.3|85140.3|85226.6|85188.2|85133.1|85102.2|1573
1610359500000|2021-01-11 10:05:00|85189.9|85139.9|85216.8|85191.8|85220.5|85194|85159.4|85109.4|1534
1610359800000|2021-01-11 10:10:00|85214.7|85189.7|85139.1|85114.1|85220.7|85195.7|85134.7|85092|1691
1610360100000|2021-01-11 10:15:00|85136.4|85111.4|85200.8|85175.8|85218.6|85193.6|85127.4|85086.2|1451
1610360400000|2021-01-11 10:20:00|85200.7|85175.7|85212.4|85187.4|85219.3|85194.3|85145.5|85112|1277
1610360700000|2021-01-11 10:25:00|85223.4|85173.4|85108|85083|85223.4|85186.2|85108|85080.3|1195
1610361000000|2021-01-11 10:30:00|85108.2|85083.2|85182.5|85132.5|85234.8|85193.3|85108.2|85083.2|1328
1610361300000|2021-01-11 10:35:00|85174.6|85149.6|85092|85067|85266.7|85216.7|85089.7|85058|1515
1610361600000|2021-01-11 10:40:00|85091.8|85066.8|85082|85057|85143.6|85103.2|85079.9|85049.1|1418
1610361900000|2021-01-11 10:45:00|85082.3|85057.3|85048.8|85023.8|85089.8|85057.6|85044.4|85007.1|1345
1610362200000|2021-01-11 10:50:00|85048.3|85023.3|85017.8|84992.8|85060.8|85032.7|85016.2|84991.2|993
1610362500000|2021-01-11 10:55:00|85019.5|84994.5|85019.1|84969.1|85047.4|85009.3|84988.8|84938.8|1286
1610362800000|2021-01-11 11:00:00|85020.7|84970.7|85012.8|84962.8|85054.2|85011.7|84974.8|84934.5|1471
1610363100000|2021-01-11 11:05:00|85010.5|84960.5|85084.7|85034.7|85088.2|85038.2|84999.8|84959.4|1321
1610363400000|2021-01-11 11:10:00|85084.8|85034.8|85109.5|85059.5|85110.1|85060.1|85014.2|84975.1|1352
1610363700000|2021-01-11 11:15:00|85109.9|85059.9|85128.4|85103.4|85148.4|85103.4|85101.1|85059.9|1087
1610364000000|2021-01-11 11:20:00|85127.6|85102.6|85091.2|85066.2|85145.4|85106.3|85068.7|85032.5|1181
1610364300000|2021-01-11 11:25:00|85091|85066|85192.2|85142.2|85204.3|85169.2|85089.7|85064.7|1255
1610364600000|2021-01-11 11:30:00|85180.2|85155.2|85079.7|85054.7|85217.4|85172.9|85076.7|85026.7|1312
1610364900000|2021-01-11 11:35:00|85081.1|85056.1|85101|85051|85144.1|85106.4|85075.9|85034.9|1305
1610365200000|2021-01-11 11:40:00|85101.3|85051.3|85079.4|85029.4|85158.1|85119.8|85068.6|85028.7|1368
1610365500000|2021-01-11 11:45:00|85078.7|85028.7|85086.3|85061.3|85151.8|85118.9|85070.1|85028.6|1259
1610365800000|2021-01-11 11:50:00|85085.1|85060.1|85120.4|85095.4|85128.7|85103.7|85075.7|85050.7|952
1610366100000|2021-01-11 11:55:00|85119.9|85094.9|85178.5|85153.5|85194.4|85163.5|85117.9|85092.9|1059
1610366400000|2021-01-11 12:00:00|85178.9|85153.9|85196.4|85171.4|85210.9|85174.1|85103.4|85078.4|1535
1610366700000|2021-01-11 12:05:00|85196.6|85171.6|85221.2|85196.2|85251|85210.5|85195.4|85170.4|1262
1610367000000|2021-01-11 12:10:00|85220.8|85195.8|85272.3|85222.3|85279.6|85238.3|85203.4|85155.6|1578
1610367300000|2021-01-11 12:15:00|85272.1|85222.1|85291.7|85241.7|85297.2|85256.9|85242.7|85211.4|1685
1610367600000|2021-01-11 12:20:00|85291.8|85241.8|85283|85233|85336.1|85297.4|85258.1|85218.6|1735
1610367900000|2021-01-11 12:25:00|85281.7|85231.7|85205.9|85180.9|85305.3|85265.3|85203.2|85166.6|1861
1610368200000|2021-01-11 12:30:00|85204.2|85179.2|85206.9|85181.9|85246.5|85204.3|85176.9|85138.5|1669
1610368500000|2021-01-11 12:35:00|85205.6|85180.6|85136.4|85111.4|85208.4|85180.9|85133.9|85096.7|1684
1610368800000|2021-01-11 12:40:00|85136.5|85111.5|85151.1|85126.1|85171.9|85143.8|85103.7|85066.1|1615
1610369100000|2021-01-11 12:45:00|85152.8|85127.8|85172.3|85147.3|85181.5|85147.8|85142.1|85107.4|1267
1610369400000|2021-01-11 12:50:00|85172.9|85147.9|85158|85133|85196.9|85156.9|85103.7|85072.6|1316
1610369700000|2021-01-11 12:55:00|85158.1|85133.1|85112|85087|85194.1|85144.1|85108|85073.9|1452
1610370000000|2021-01-11 13:00:00|85110.8|85085.8|85244.3|85194.3|85250.8|85204|85100.7|85075.7|1798
1610370300000|2021-01-11 13:05:00|85244.4|85194.4|85356.4|85306.4|85362.3|85316.1|85239.3|85189.7|1668
1610370600000|2021-01-11 13:10:00|85356.8|85306.8|85279.3|85229.3|85360.8|85319.4|85226.1|85183.7|1654
1610370900000|2021-01-11 13:15:00|85278.8|85228.8|85363.6|85313.6|85363.6|85322.2|85253.8|85217.5|1682
1610371200000|2021-01-11 13:20:00|85361.8|85311.8|85378.9|85328.9|85384.8|85343.1|85283.6|85247.2|1421
1610371500000|2021-01-11 13:25:00|85378.8|85328.8|85371.7|85321.7|85382.6|85357.6|85336.2|85301.1|1442
1610371800000|2021-01-11 13:30:00|85373.2|85323.2|85437.5|85412.5|85469.7|85435.3|85349.4|85312.8|1770
1610372100000|2021-01-11 13:35:00|85438|85413|85502.6|85477.6|85537.2|85501.1|85437.9|85405|1814
1610372400000|2021-01-11 13:40:00|85502.8|85477.8|85481|85456|85577.7|85552.7|85464.7|85427.8|1732
1610372700000|2021-01-11 13:45:00|85480.5|85455.5|85563.2|85513.2|85568.1|85519.9|85444.1|85406.1|1794
1610373000000|2021-01-11 13:50:00|85563.7|85513.7|85666.6|85641.6|85668.1|85642|85561.7|85511.7|1759
1610373300000|2021-01-11 13:55:00|85666.9|85641.9|85675.7|85650.7|85704.8|85679.8|85622.9|85589.4|1806
1610373600000|2021-01-11 14:00:00|85675.5|85650.5|85595.2|85570.2|85684.8|85659.8|85532.3|85482.3|2085
1610373900000|2021-01-11 14:05:00|85595.4|85570.4|85600|85550|85620.7|85583|85475.8|85438.7|2065
1610374200000|2021-01-11 14:10:00|85599|85549|85810.3|85785.3|85834|85796.7|85594.9|85544.9|1908
1610374500000|2021-01-11 14:15:00|85813|85788|85858.1|85808.1|85890|85840|85770.8|85720.8|1981
1610374800000|2021-01-11 14:20:00|85858.6|85808.6|85742.3|85692.3|85900.3|85850.3|85736.7|85686.7|1871
1610375100000|2021-01-11 14:25:00|85741|85691|85705.7|85655.7|85764.6|85714.6|85571.6|85521.6|1198
1610375400000|2021-01-11 14:30:00|85695.7|85645.7|85569.9|85519.9|85784.9|85734.9|85529.3|85479.3|1285
1610375700000|2021-01-11 14:35:00|85569.7|85519.7|85617.9|85567.9|85695.7|85645.7|85531|85481|1243
1610376000000|2021-01-11 14:40:00|85617.4|85567.4|85641.9|85591.9|85694.2|85644.2|85577|85529.5|1237
1610376300000|2021-01-11 14:45:00|85641.7|85591.7|85713.7|85663.7|85736.7|85686.7|85615.3|85565.3|1759
1610376600000|2021-01-11 14:50:00|85713.4|85663.4|85777.5|85727.5|85803.4|85753.7|85712.4|85662.4|1925
1610376900000|2021-01-11 14:55:00|85775.8|85725.8|85774.2|85724.2|85813.3|85763.3|85738.8|85688.8|2044
1610377200000|2021-01-11 15:00:00|85774.4|85724.4|85772.9|85722.9|85883.4|85833.4|85757|85718|2017
1610377500000|2021-01-11 15:05:00|85774|85724|85798.1|85748.1|85816.2|85777.7|85753.9|85716.8|1801
1610377800000|2021-01-11 15:10:00|85800.2|85750.2|85758.2|85708.2|85819.1|85786|85750.8|85700.8|1919
1610378100000|2021-01-11 15:15:00|85758.3|85708.3|85699.8|85649.8|85840.6|85799.9|85699.8|85649.8|1895
1610378400000|2021-01-11 15:20:00|85700.9|85650.9|85659.1|85609.1|85705.1|85655.1|85598.7|85559.6|2024
1610378700000|2021-01-11 15:25:00|85660.3|85610.3|85554|85504|85665.9|85629.2|85494.7|85444.7|2096
1610379000000|2021-01-11 15:30:00|85555.3|85505.3|85511.5|85486.5|85598|85548|85511.5|85476.3|2058
1610379300000|2021-01-11 15:35:00|85511.3|85486.3|85502.4|85452.4|85579.8|85529.8|85464.5|85414.5|2022
1610379600000|2021-01-11 15:40:00|85502.5|85452.5|85453|85403|85529.3|85479.3|85452.1|85402.1|2067
1610379900000|2021-01-11 15:45:00|85453.2|85403.2|85521.9|85471.9|85525|85495.4|85451|85401|2051
1610380200000|2021-01-11 15:50:00|85510.2|85485.2|85526.5|85476.5|85532|85502.9|85416.7|85374.9|1969
1610380500000|2021-01-11 15:55:00|85525.6|85475.6|85444.6|85419.6|85527.9|85491.2|85429|85397.1|1915
1610380800000|2021-01-11 16:00:00|85446.5|85421.5|85492.2|85442.2|85570.5|85534.2|85446.2|85413.2|1975
1610381100000|2021-01-11 16:05:00|85489.5|85439.5|85492.7|85442.7|85545.2|85495.2|85461.7|85411.7|1972
1610381400000|2021-01-11 16:10:00|85493.4|85443.4|85530.5|85480.5|85595.7|85545.7|85487.4|85437.4|1948
1610381700000|2021-01-11 16:15:00|85531.5|85481.5|85522.6|85472.6|85587.9|85550.5|85494.6|85444.6|1988
1610382000000|2021-01-11 16:20:00|85525.5|85475.5|85516.9|85466.9|85581.2|85531.2|85500.5|85454|1894
1610382300000|2021-01-11 16:25:00|85517.1|85467.1|85382.6|85332.6|85538.1|85488.1|85376.8|85326.8|1938
1610382600000|2021-01-11 16:30:00|85382.5|85332.5|85402.8|85352.8|85423.9|85385.3|85372.2|85332.1|1842
1610382900000|2021-01-11 16:35:00|85402.9|85352.9|85396.9|85346.9|85418.4|85378.4|85391.9|85341.9|1728
1610383200000|2021-01-11 16:40:00|85396.8|85346.8|85344.6|85294.6|85405.3|85355.3|85323.9|85273.9|1790
1610383500000|2021-01-11 16:45:00|85343.1|85293.1|85317.7|85267.7|85354.5|85304.5|85302|85252|1963
1610383800000|2021-01-11 16:50:00|85317.2|85267.2|85250.5|85200.5|85317.2|85267.2|85237.9|85187.9|1733
1610384100000|2021-01-11 16:55:00|85250.2|85200.2|85231|85181|85261.1|85224.5|85187.5|85137.5|1580
1610384400000|2021-01-11 17:00:00|85231.4|85181.4|85184.6|85134.6|85232.6|85182.6|85173.2|85123.2|1588
1610384700000|2021-01-11 17:05:00|85186.4|85136.4|85203.4|85153.4|85265.8|85215.8|85183.6|85133.6|1729
1610385000000|2021-01-11 17:10:00|85203.6|85153.6|85227.1|85177.1|85241.2|85191.2|85192.6|85142.6|1655
1610385300000|2021-01-11 17:15:00|85228.2|85178.2|85212.9|85162.9|85246.7|85198.2|85207.5|85157.5|1574
1610385600000|2021-01-11 17:20:00|85212|85162|85240.3|85190.3|85253|85203|85206.4|85156.4|1318
1610385900000|2021-01-11 17:25:00|85240.1|85190.1|85246|85196|85257.4|85207.4|85227.1|85177.1|1242
1610386200000|2021-01-11 17:30:00|85245.8|85195.8|85207.8|85157.8|85249.8|85199.8|85196.2|85146.2|1381
1610386500000|2021-01-11 17:35:00|85206.3|85156.3|85220.5|85170.5|85239.1|85189.1|85199.8|85149.8|1455
1610386800000|2021-01-11 17:40:00|85217.6|85167.6|85147.5|85097.5|85223.9|85173.9|85147.5|85097.5|1361
1610387100000|2021-01-11 17:45:00|85147.8|85097.8|85190.9|85140.9|85241.6|85191.6|85143.5|85093.5|1135
1610387400000|2021-01-11 17:50:00|85192.2|85142.2|85175.2|85125.2|85207.9|85157.9|85166.9|85116.9|1285
1610387700000|2021-01-11 17:55:00|85175.3|85125.3|85202.4|85152.4|85206.2|85156.2|85161.8|85111.8|1475
1610388000000|2021-01-11 18:00:00|85205.4|85155.4|85216.7|85166.7|85220.3|85170.3|85199|85149|1360
1610388300000|2021-01-11 18:05:00|85216.5|85166.5|85220.4|85170.4|85225.8|85175.8|85207.2|85157.2|1274
1610388600000|2021-01-11 18:10:00|85223.1|85173.1|85216.2|85166.2|85242.7|85192.7|85210.8|85160.8|1381
1610388900000|2021-01-11 18:15:00|85215.2|85165.2|85209|85159|85219.2|85169.2|85197.2|85147.2|1154
1610389200000|2021-01-11 18:20:00|85209.3|85159.3|85204.5|85154.5|85215.9|85171.4|85195.3|85146.1|1196
1610389500000|2021-01-11 18:25:00|85204.6|85154.6|85268.9|85218.9|85277.7|85232.4|85198.4|85148.4|1321
1610389800000|2021-01-11 18:30:00|85268.5|85218.5|85227.3|85177.3|85273.6|85223.6|85218.5|85168.5|1309
1610390100000|2021-01-11 18:35:00|85227.8|85177.8|85240.9|85190.9|85244.6|85194.6|85226.1|85176.1|955
1610390400000|2021-01-11 18:40:00|85241|85191|85267.1|85217.1|85274.6|85224.6|85237.1|85187.1|1299
1610390700000|2021-01-11 18:45:00|85266.9|85216.9|85280.9|85230.9|85288.1|85238.1|85251.3|85202.2|1229
1610391000000|2021-01-11 18:50:00|85281.2|85231.2|85258.6|85208.6|85291.9|85241.9|85256.1|85206.1|1207
1610391300000|2021-01-11 18:55:00|85258.2|85208.2|85259.7|85209.7|85268.8|85218.8|85242|85192|1192
1610391600000|2021-01-11 19:00:00|85259.1|85209.1|85205.2|85155.2|85260.8|85210.8|85201.3|85152.5|1129
1610391900000|2021-01-11 19:05:00|85205.3|85155.3|85182.3|85157.3|85216.1|85166.1|85177.3|85146.7|958
1610392200000|2021-01-11 19:10:00|85182.2|85157.2|85181.6|85156.6|85195.8|85161.9|85175.1|85140.6|984
1610392500000|2021-01-11 19:15:00|85181.2|85156.2|85203.7|85178.7|85212|85180.5|85173.9|85136.8|933
1610392800000|2021-01-11 19:20:00|85204.7|85179.7|85227.4|85177.4|85300.8|85250.8|85196.9|85169.9|1234
1610393100000|2021-01-11 19:25:00|85227.1|85177.1|85223.9|85173.9|85237.4|85187.4|85206.4|85156.4|1182
1610393400000|2021-01-11 19:30:00|85224.5|85174.5|85226.3|85176.3|85233.4|85183.4|85198.5|85148.5|1041
1610393700000|2021-01-11 19:35:00|85226|85176|85230.2|85180.2|85254.5|85204.5|85221.1|85171.1|1129
1610394000000|2021-01-11 19:40:00|85230.1|85180.1|85229.1|85179.1|85251.9|85201.9|85218.1|85168.1|1199
1610394300000|2021-01-11 19:45:00|85229|85179|85240.3|85190.3|85246.3|85196.3|85226.2|85176.2|815
1610394600000|2021-01-11 19:50:00|85239.8|85189.8|85242.9|85192.9|85251.2|85201.2|85227.2|85177.2|1011
1610394900000|2021-01-11 19:55:00|85243.3|85193.3|85224|85174|85246.5|85196.5|85221.8|85171.8|1308
1610395200000|2021-01-11 20:00:00|85225.3|85175.3|85239.1|85189.1|85241.2|85191.2|85216.6|85166.6|1228
1610395500000|2021-01-11 20:05:00|85238.9|85188.9|85229.7|85179.7|85250|85200|85227.6|85177.6|1059
1610395800000|2021-01-11 20:10:00|85229.4|85179.4|85229.1|85179.1|85236|85186|85210.2|85160.2|845
1610396100000|2021-01-11 20:15:00|85227.4|85177.4|85245.8|85195.8|85254.8|85217.2|85204.7|85162.1|797
1610396400000|2021-01-11 20:20:00|85245.2|85195.2|85301|85251|85315.1|85277.4|85243.3|85193.3|1191
1610396700000|2021-01-11 20:25:00|85302.3|85252.3|85308.7|85258.7|85314.9|85264.9|85286.5|85236.5|1388
1610397000000|2021-01-11 20:30:00|85308.4|85258.4|85297|85247|85310.9|85266|85285.8|85238.6|968
1610397300000|2021-01-11 20:35:00|85296.7|85246.7|85375|85325|85465.2|85394.2|85287.2|85237.2|1248
1610397600000|2021-01-11 20:40:00|85372.2|85322.2|85335.7|85285.7|85399.8|85349.8|85321.6|85271.6|1174
1610397900000|2021-01-11 20:45:00|85335.9|85285.9|85332.1|85282.1|85349.1|85299.1|85319|85269|830
1610398200000|2021-01-11 20:50:00|85332.6|85282.6|85335.1|85285.1|85345|85295|85326|85276|844
1610398500000|2021-01-11 20:55:00|85335.5|85285.5|85375.1|85325.1|85410.1|85360.1|85335.5|85285.5|1446
1610398800000|2021-01-11 21:00:00|85377.1|85327.1|85367.9|85317.9|85396.7|85346.7|85312.4|85262.4|1221
1610399100000|2021-01-11 21:05:00|85368.1|85318.1|85372|85322|85383.8|85333.8|85363.2|85313.2|476
1610399400000|2021-01-11 21:10:00|85371.3|85321.3|85376.3|85326.3|85394.5|85344.5|85353.6|85303.6|452
1610399700000|2021-01-11 21:15:00|85377|85327|85344.2|85294.2|85380.2|85330.2|85343.3|85293.3|650
1610400000000|2021-01-11 21:20:00|85345.6|85295.6|85353.4|85303.4|85355.4|85305.4|85334.5|85284.5|514
1610400300000|2021-01-11 21:25:00|85353.1|85303.1|85375.2|85325.2|85379|85329|85351.5|85301.5|416
1610400600000|2021-01-11 21:30:00|85374.8|85324.8|85364.5|85314.5|85381|85331|85354.9|85304.9|542
1610400900000|2021-01-11 21:35:00|85364.9|85314.9|85378.9|85328.9|85384.2|85334.2|85362.7|85312.7|473
1610401200000|2021-01-11 21:40:00|85379.8|85329.8|85385.7|85335.7|85400.3|85350.3|85374.4|85324.4|653
1610401500000|2021-01-11 21:45:00|85385.8|85335.8|85405.1|85355.1|85441.1|85356.7|85363.7|85297.2|509
1610401800000|2021-01-11 21:50:00|85404.9|85354.9|85407.3|85357.3|85477.4|85374.1|85391.1|85298.3|526
1610402100000|2021-01-11 21:55:00|85400.5|85350.5|85437.9|85286.5|85495.4|85355|85380.2|85264.7|585
1610402400000|2021-01-11 22:00:00|85475|85274.9|85648.8|85298.6|85648.8|85299.8|85458.6|85273|24
1610402700000|2021-01-11 22:05:00|85740.1|85288.2|85666|85282.4|85760.3|85300.8|85641.5|85220.1|66
1610403000000|2021-01-11 22:10:00|85631.3|85279|85750.6|85234.2|85763.6|85299.6|85631.3|85212.5|143
1610403300000|2021-01-11 22:15:00|85738|85231.3|85734.5|85206.9|85759.5|85299.6|85634.2|85203.1|179
1610403600000|2021-01-11 22:20:00|85676.1|85261.5|85677.7|85270.6|85742.1|85299.6|85621.4|85213.6|121
1610403900000|2021-01-11 22:25:00|85733|85262|85667.6|85232.5|85734|85279.6|85597.9|85227.1|70
1610404200000|2021-01-11 22:30:00|85642.6|85239.5|85594.7|85261.2|85669|85310.3|85556|85227.1|198
1610404500000|2021-01-11 22:35:00|85599.9|85261.9|85571.3|85257.1|85673.2|85288.5|85568.5|85187.8|253
1610404800000|2021-01-11 22:40:00|85554|85238|85614.1|85280.1|85669.6|85285.8|85554|85233.2|203
1610405100000|2021-01-11 22:45:00|85608.3|85280.7|85635.4|85274.6|85671.5|85309.6|85555|85244.6|179
1610405400000|2021-01-11 22:50:00|85626.4|85294.1|85610.9|85239|85668.4|85321.6|85563|85235.5|139
1610405700000|2021-01-11 22:55:00|85608.1|85249.2|85600.9|85248.3|85678.5|85263|85552.7|85227.8|205
1610406000000|2021-01-11 23:00:00|85588.2|85250.2|85648.5|85373.9|85720.6|85402.5|85524.4|85249.2|923
1610406300000|2021-01-11 23:05:00|85649.6|85373.7|85548.9|85372.3|85656|85476.4|85520.8|85295|1397
1610406600000|2021-01-11 23:10:00|85550.1|85373.9|85510.1|85377.1|85555.3|85382|85499.8|85340|1641
1610406900000|2021-01-11 23:15:00|85512.3|85378.9|85450.2|85400.2|85533.6|85415.2|85442.1|85346.4|1222
1610407200000|2021-01-11 23:20:00|85451.1|85401.1|85428.9|85240.7|85475.5|85406.5|85405.2|85211.6|1191
1610407500000|2021-01-11 23:25:00|85429|85240.8|85366.2|85233.5|85429|85296.8|85331.9|85232.7|597
1610407800000|2021-01-11 23:30:00|85365.9|85233.2|85359.6|85200.7|85374.2|85272.9|85303.8|85185|885
1610408100000|2021-01-11 23:35:00|85357.8|85202|85343.4|85195.4|85370|85248.6|85298.6|85177.8|958
1610408400000|2021-01-11 23:40:00|85345.2|85197.9|85352.5|85184.7|85363.5|85216.5|85328.7|85171.8|811
1610408700000|2021-01-11 23:45:00|85351.5|85186.5|85623.1|85218.6|85625.4|85253.2|85342|85163.9|1444
1610409000000|2021-01-11 23:50:00|85622.4|85217.7|85616.8|85215.9|85645.5|85245.7|85570.5|85176.9|2016
1610409300000|2021-01-11 23:55:00|85617.7|85216.8|85351.3|85183.1|85627.6|85238.1|85336.3|85178.5|1157
1610409600000|2021-01-12 00:00:00|85349.5|85185.9|85369|85230.2|85386.1|85258.2|85295.1|85171|1390
1610409900000|2021-01-12 00:05:00|85362.2|85230.9|85405.2|85256.9|85422|85298.4|85314.1|85171|1921
1610410200000|2021-01-12 00:10:00|85412|85257.9|85377.1|85327.1|85424.6|85329.1|85362.9|85237.4|1547
1610410500000|2021-01-12 00:15:00|85381.1|85331.1|85419.9|85292.8|85434.4|85342.5|85361.5|85277.8|810
1610410800000|2021-01-12 00:20:00|85381.4|85331.4|85390.5|85340.5|85455.1|85359.3|85374.5|85280.8|1226
1610411100000|2021-01-12 00:25:00|85387.3|85337.3|85391.7|85341.7|85429.4|85343.3|85366.6|85280.3|798
1610411400000|2021-01-12 00:30:00|85392.1|85342.1|85409.5|85359.5|85459.6|85365.4|85371.9|85297.4|1136
1610411700000|2021-01-12 00:35:00|85410.4|85360.4|85349.9|85299.9|85449.6|85368.9|85347.9|85297.9|963
1610412000000|2021-01-12 00:40:00|85349.6|85299.6|85369.1|85319.1|85380.4|85330.4|85347.5|85297.5|526
1610412300000|2021-01-12 00:45:00|85369.3|85319.3|85307.8|85257.8|85371.3|85321.3|85303.6|85253.6|980
1610412600000|2021-01-12 00:50:00|85307.4|85257.4|85310.7|85260.7|85321|85271|85305.4|85255.4|853
1610412900000|2021-01-12 00:55:00|85308.2|85258.2|85309.7|85259.7|85318.5|85268.5|85297.5|85247.5|915
1610413200000|2021-01-12 01:00:00|85310|85260|85331.3|85281.3|85331.3|85281.3|85293.9|85243.9|1127
1610413500000|2021-01-12 01:05:00|85331.1|85281.1|85293.5|85243.5|85340.5|85290.5|85290.4|85240.4|709
1610413800000|2021-01-12 01:10:00|85293.2|85243.2|85311.7|85261.7|85314.3|85264.3|85271.7|85221.7|1053
1610414100000|2021-01-12 01:15:00|85309.1|85259.1|85333.4|85283.4|85334.9|85284.9|85286.1|85236.1|1311
1610414400000|2021-01-12 01:20:00|85333.3|85283.3|85367.3|85317.3|85382.1|85332.1|85330.9|85280.9|1427
1610414700000|2021-01-12 01:25:00|85367.2|85317.2|85435|85385|85439.6|85389.6|85359.6|85309.6|1552
1610415000000|2021-01-12 01:30:00|85435.1|85385.1|85409.5|85359.5|85450.6|85400.6|85395.1|85345.1|1387
1610415300000|2021-01-12 01:35:00|85410|85360|85418.7|85368.7|85429.3|85379.3|85404.6|85354.6|1144
1610415600000|2021-01-12 01:40:00|85419.9|85369.9|85413.1|85363.1|85443.7|85393.7|85409.5|85359.5|1237
1610415900000|2021-01-12 01:45:00|85413.2|85363.2|85406.3|85356.3|85429.2|85379.2|85406.3|85356.3|1065
1610416200000|2021-01-12 01:50:00|85407.6|85357.6|85378.3|85328.3|85410|85360|85363.8|85313.8|1258
1610416500000|2021-01-12 01:55:00|85377.4|85327.4|85350.9|85300.9|85392.2|85342.2|85336.5|85286.5|1247
1610416800000|2021-01-12 02:00:00|85349.7|85299.7|85379.7|85329.7|85384.9|85334.9|85348.6|85298.6|1132
1610417100000|2021-01-12 02:05:00|85378.9|85328.9|85397.6|85347.6|85400.2|85350.2|85369.5|85319.5|1064
1610417400000|2021-01-12 02:10:00|85396.1|85346.1|85415.6|85365.6|85431.3|85381.3|85385.4|85335.4|1233
1610417700000|2021-01-12 02:15:00|85415.3|85365.3|85412.6|85362.6|85421.2|85371.2|85403.7|85353.7|1052
1610418000000|2021-01-12 02:20:00|85412.9|85362.9|85404.7|85354.7|85428|85378|85404.4|85354.4|872
1610418300000|2021-01-12 02:25:00|85408.8|85358.8|85403.7|85353.7|85425.9|85375.9|85394.9|85344.9|963
1610418600000|2021-01-12 02:30:00|85403.6|85353.6|85386.4|85336.4|85412.8|85362.8|85369.7|85319.7|993
1610418900000|2021-01-12 02:35:00|85386.2|85336.2|85364.9|85314.9|85393.4|85343.4|85349.2|85299.2|1401
1610419200000|2021-01-12 02:40:00|85365.6|85315.6|85384.5|85334.5|85394.4|85344.4|85353.2|85303.2|1123
1610419500000|2021-01-12 02:45:00|85384.3|85334.3|85405.9|85355.9|85413.6|85363.6|85366.5|85316.5|999
1610419800000|2021-01-12 02:50:00|85406.2|85356.2|85409.9|85359.9|85417.5|85367.5|85399.8|85349.8|648
1610420100000|2021-01-12 02:55:00|85410.5|85360.5|85406.4|85356.4|85412.2|85362.2|85393.2|85343.2|881
1610420400000|2021-01-12 03:00:00|85406.5|85356.5|85394.3|85344.3|85419.5|85369.5|85390.3|85340.3|1051
1610420700000|2021-01-12 03:05:00|85396.4|85346.4|85391.5|85341.5|85399.5|85349.5|85377.6|85327.6|902
1610421000000|2021-01-12 03:10:00|85392.2|85342.2|85388.3|85338.3|85399.7|85349.7|85378.1|85328.1|778
1610421300000|2021-01-12 03:15:00|85389|85339|85385.3|85335.3|85400.6|85350.6|85378.6|85328.6|992
1610421600000|2021-01-12 03:20:00|85385.2|85335.2|85383.1|85333.1|85395.8|85345.8|85374.3|85324.3|947
1610421900000|2021-01-12 03:25:00|85385.2|85335.2|85379.3|85329.3|85387.9|85337.9|85371.2|85321.2|849
1610422200000|2021-01-12 03:30:00|85380|85330|85377.5|85327.5|85391.2|85341.2|85356.6|85306.6|1127
1610422500000|2021-01-12 03:35:00|85375.8|85325.8|85345.6|85295.6|85378.8|85328.8|85342.3|85292.3|1722
1610422800000|2021-01-12 03:40:00|85348.2|85298.2|85370.1|85320.1|85378.4|85328.4|85343.8|85293.8|1529
1610423100000|2021-01-12 03:45:00|85368|85318|85364|85314|85387|85337|85359.8|85309.8|1199
1610423400000|2021-01-12 03:50:00|85363.3|85313.3|85370.7|85320.7|85377.9|85327.9|85352.9|85302.9|1245
1610423700000|2021-01-12 03:55:00|85374.3|85324.3|85363|85313|85383.8|85333.8|85357.5|85307.5|1030
1610424000000|2021-01-12 04:00:00|85363.1|85313.1|85384.9|85334.9|85386.3|85336.3|85351.8|85301.8|1007
1610424300000|2021-01-12 04:05:00|85385.1|85335.1|85387.1|85337.1|85395.1|85345.1|85368.5|85318.5|906
1610424600000|2021-01-12 04:10:00|85386.9|85336.9|85394.3|85344.3|85396.1|85346.1|85372.5|85322.5|891
1610424900000|2021-01-12 04:15:00|85395.2|85345.2|85401.2|85351.2|85406.1|85356.1|85389.2|85339.2|770
1610425200000|2021-01-12 04:20:00|85401.7|85351.7|85407.6|85357.6|85411.8|85361.8|85397.1|85347.1|769
1610425500000|2021-01-12 04:25:00|85407.7|85357.7|85428.5|85378.5|85439.5|85389.5|85405.5|85355.5|1170
1610425800000|2021-01-12 04:30:00|85429.1|85379.1|85450.1|85400.1|85457.7|85407.7|85429.1|85379.1|1399
1610426100000|2021-01-12 04:35:00|85449.5|85399.5|85457.3|85407.3|85464|85414|85434.2|85384.2|919
1610426400000|2021-01-12 04:40:00|85457.4|85407.4|85494.6|85444.6|85536.8|85453.4|85453.3|85400|1178
1610426700000|2021-01-12 04:45:00|85483.9|85433.9|85482.6|85432.6|85513.5|85463.5|85466.9|85416.9|1398
1610427000000|2021-01-12 04:50:00|85481.7|85431.7|85501.2|85451.2|85512.4|85459.5|85473.6|85386.7|1155
1610427300000|2021-01-12 04:55:00|85500.8|85450.8|85483.8|85433.8|85506|85456|85476.4|85426.4|974
1610427600000|2021-01-12 05:00:00|85483|85433|85493.6|85443.6|85501.8|85451.8|85468.9|85418.9|1552
1610427900000|2021-01-12 05:05:00|85493.5|85443.5|85496.1|85446.1|85509.3|85459.3|85483.7|85433.7|1837
1610428200000|2021-01-12 05:10:00|85497.8|85447.8|85493.3|85443.3|85502.5|85452.5|85477|85427|1375
1610428500000|2021-01-12 05:15:00|85493.1|85443.1|85488.6|85438.6|85501.7|85451.7|85479.7|85429.7|1117
1610428800000|2021-01-12 05:20:00|85488.4|85438.4|85478.9|85428.9|85490.3|85440.3|85474.5|85424.5|697
1610429100000|2021-01-12 05:25:00|85484.5|85434.5|85482.6|85432.6|85490.5|85440.5|85467.1|85417.1|856
1610429400000|2021-01-12 05:30:00|85482.4|85432.4|85468|85418|85486.4|85436.4|85465.2|85415.2|694
1610429700000|2021-01-12 05:35:00|85468.6|85418.6|85406.4|85356.4|85489.6|85425.3|85405.5|85355.5|1309
1610430000000|2021-01-12 05:40:00|85406.3|85356.3|85389.3|85339.3|85442.7|85380.8|85383.5|85303.5|1469
1610430300000|2021-01-12 05:45:00|85388.8|85338.8|85295.3|85245.3|85392.3|85342.3|85295.3|85245.3|1904
1610430600000|2021-01-12 05:50:00|85296.5|85246.5|85313.4|85263.4|85330.1|85280.1|85293.7|85243.7|1297
1610430900000|2021-01-12 05:55:00|85312.9|85262.9|85298|85248|85315.2|85265.2|85283.8|85233.8|1394
1610431200000|2021-01-12 06:00:00|85298.8|85248.8|85249.7|85199.7|85306.6|85256.6|85247.8|85197.8|1284
1610431500000|2021-01-12 06:05:00|85255.1|85205.1|85270.1|85220.1|85282.1|85232.1|85246.2|85196.2|1410
1610431800000|2021-01-12 06:10:00|85271.2|85221.2|85286.5|85236.5|85299.9|85249.9|85251.3|85201.3|1282
1610432100000|2021-01-12 06:15:00|85286|85236|85307.3|85257.3|85321|85271|85280.1|85230.1|1044
1610432400000|2021-01-12 06:20:00|85307.5|85257.5|85296.8|85246.8|85315.3|85265.3|85289.6|85239.6|1181
1610432700000|2021-01-12 06:25:00|85296.7|85246.7|85282.1|85232.1|85309.7|85259.7|85273.3|85223.3|1007
1610433000000|2021-01-12 06:30:00|85281.9|85231.9|85261.4|85211.4|85283.9|85233.9|85231|85181|1354
1610433300000|2021-01-12 06:35:00|85260|85210|85250.9|85200.9|85262.8|85212.8|85233.7|85183.7|1386
1610433600000|2021-01-12 06:40:00|85250.2|85200.2|85216.9|85166.9|85257.3|85207.3|85210.7|85160.7|986
1610433900000|2021-01-12 06:45:00|85216.4|85166.4|85194.4|85144.4|85267.3|85175.4|85164.2|85114.2|1357
1610434200000|2021-01-12 06:50:00|85194.1|85144.1|85191.8|85141.8|85202.6|85152.6|85166.5|85116.5|1698
1610434500000|2021-01-12 06:55:00|85191.5|85141.5|85295.5|85103.2|85353.8|85156.9|85131.9|85081.9|1498
1610434800000|2021-01-12 07:00:00|85290.1|85102.7|85204.2|85154.2|85341.8|85171.9|85135.3|85081.5|1252
1610435100000|2021-01-12 07:05:00|85205.8|85155.8|85162.9|85112.9|85222.4|85172.4|85161.8|85111.8|1228
1610435400000|2021-01-12 07:10:00|85163.7|85113.7|85158.7|85108.7|85165.9|85115.9|85128.4|85078.4|1203
1610435700000|2021-01-12 07:15:00|85158.9|85108.9|85070.1|85020.1|85161|85119.6|85056|85015.8|1459
1610436000000|2021-01-12 07:20:00|85069.6|85019.6|84999.6|84949.6|85070.6|85030|84974|84926.7|1393
1610436300000|2021-01-12 07:25:00|85000.4|84950.4|84935.6|84885.6|85000.4|84960.7|84905.8|84861.5|1493
1610436600000|2021-01-12 07:30:00|84936.6|84886.6|85002.2|84952.2|85003.6|84953.6|84827.1|84786.9|1719
1610436900000|2021-01-12 07:35:00|84999.3|84949.3|85003.3|84953.3|85053.9|85016|84961.3|84911.3|1775
1610437200000|2021-01-12 07:40:00|85003.8|84953.8|84974.9|84949.9|85015.1|84970.2|84936.7|84898.7|1599
1610437500000|2021-01-12 07:45:00|84975.4|84950.4|84986.1|84936.1|85015.1|84974|84954.7|84914.2|1718
1610437800000|2021-01-12 07:50:00|84987.4|84937.4|84963.8|84938.8|85008.2|84968.3|84946|84905.6|1552
1610438100000|2021-01-12 07:55:00|84964.5|84939.5|84948.9|84923.9|85011.4|84978.1|84944|84906.1|1577
1610438400000|2021-01-12 08:00:00|84948.4|84923.4|85020.5|84995.5|85129.9|85088.7|84927.8|84891|1692
1610438700000|2021-01-12 08:05:00|85020.9|84995.9|85098.1|85073.1|85133.2|85096.5|85018.7|84993.7|1681
1610439000000|2021-01-12 08:10:00|85098.3|85073.3|85111|85086|85139.9|85108.6|85068.9|85020|1584
1610439300000|2021-01-12 08:15:00|85110.6|85085.6|85119.1|85094.1|85136.9|85104.9|85090.3|85056|1519
1610439600000|2021-01-12 08:20:00|85119|85094|85127.9|85102.9|85151.7|85109.6|85082.2|85037|1699
1610439900000|2021-01-12 08:25:00|85126.4|85101.4|85098.8|85073.8|85138.1|85103.6|85064|85033.1|1704
1610440200000|2021-01-12 08:30:00|85099.4|85074.4|85087.7|85037.7|85113.5|85074.4|85063.9|85031.5|1561
1610440500000|2021-01-12 08:35:00|85087.5|85037.5|85063.6|85013.6|85091.9|85051.9|84963.1|84913.7|1583
1610440800000|2021-01-12 08:40:00|85063.4|85013.4|85043.6|84993.6|85076.3|85038.3|85010|84960|1336
1610441100000|2021-01-12 08:45:00|85043.3|84993.3|85110.6|85085.6|85124.9|85085.6|85023.7|84987|1551
1610441400000|2021-01-12 08:50:00|85110.1|85085.1|85106.8|85081.8|85226.3|85176.3|85097.9|85047.9|1576
1610441700000|2021-01-12 08:55:00|85107.2|85082.2|85076.6|85051.6|85166|85116|85070.7|85032.5|1551
1610442000000|2021-01-12 09:00:00|85091.4|85041.4|85081.4|85056.4|85128.8|85090.4|85046.6|85011.7|1557
1610442300000|2021-01-12 09:05:00|85081.1|85056.1|85156.2|85106.2|85218.1|85175.4|85062.4|85037.4|1522
1610442600000|2021-01-12 09:10:00|85156.1|85106.1|85104.4|85079.4|85196.4|85154.6|85091.5|85061.1|1343
1610442900000|2021-01-12 09:15:00|85103.9|85078.9|85072.7|85022.7|85148.2|85116|85055.3|85012.5|1537
1610443200000|2021-01-12 09:20:00|85072.8|85022.8|85012.2|84987.2|85077.9|85032.7|84985.7|84935.7|1973
1610443500000|2021-01-12 09:25:00|85012.3|84987.3|84897.1|84872.1|85017.4|84992.4|84894.5|84854.9|1810
1610443800000|2021-01-12 09:30:00|84897|84872|84963.6|84938.6|84986.3|84961.3|84891.1|84866.1|1632
1610444100000|2021-01-12 09:35:00|84964.5|84939.5|85104.3|85054.3|85110|85062.3|84959.1|84934.1|1955
1610444400000|2021-01-12 09:40:00|85103.9|85053.9|84949.2|84924.2|85103.9|85065.8|84940.6|84915.6|1785
1610444700000|2021-01-12 09:45:00|84949.8|84924.8|84891.4|84866.4|84954.2|84929.2|84882.6|84857.6|1539
1610445000000|2021-01-12 09:50:00|84889.6|84864.6|84892.6|84867.6|84931.9|84903.1|84869.8|84844.8|1681
1610445300000|2021-01-12 09:55:00|84892.9|84867.9|85011.7|84986.7|85061.9|85024.1|84892.9|84867.9|1847
1610445600000|2021-01-12 10:00:00|85011.4|84986.4|85000.9|84975.9|85036.5|84996.7|84986.8|84950.4|1669
1610445900000|2021-01-12 10:05:00|85000.7|84975.7|85066.1|85041.1|85091.2|85054.2|84999|84970.6|1557
1610446200000|2021-01-12 10:10:00|85065.9|85040.9|85052.4|85027.4|85093.5|85055.7|85033.8|84995.5|1450
1610446500000|2021-01-12 10:15:00|85052.5|85027.5|85084.2|85034.2|85095.6|85070.6|85039|85001.4|1371
1610446800000|2021-01-12 10:20:00|85084.5|85034.5|85046.8|85021.8|85097.7|85068.7|85041|85001.7|1630
1610447100000|2021-01-12 10:25:00|85048|85023|85117|85092|85142.3|85094.8|85046.7|85013.1|1314
1610447400000|2021-01-12 10:30:00|85116.5|85091.5|85121.5|85096.5|85135.2|85096.5|85103.9|85064.3|1308
1610447700000|2021-01-12 10:35:00|85119.7|85094.7|85156.5|85106.5|85162|85116.4|85104.1|85064.5|1283
1610448000000|2021-01-12 10:40:00|85157.9|85107.9|85154.5|85129.5|85185.2|85159.2|85137.2|85105.5|1462
1610448300000|2021-01-12 10:45:00|85155.2|85130.2|85155.6|85130.6|85173.1|85138.8|85116.1|85066.1|1560
1610448600000|2021-01-12 10:50:00|85159.7|85134.7|85140.4|85090.4|85167.4|85142.4|85123|85073|1565
1610448900000|2021-01-12 10:55:00|85141.5|85091.5|85230.7|85180.7|85236.1|85203.1|85123.5|85086.7|1513
1610449200000|2021-01-12 11:00:00|85228.7|85178.7|85217.1|85192.1|85249.8|85213.3|85203.5|85153.5|1347
1610449500000|2021-01-12 11:05:00|85219|85194|85246.9|85196.9|85248.5|85213.2|85219|85184.4|1104
1610449800000|2021-01-12 11:10:00|85247|85197|85447.3|85397.3|85460.6|85410.6|85243.2|85196.2|1657
1610450100000|2021-01-12 11:15:00|85446.6|85396.6|85532.9|85482.9|85551.1|85501.1|85378|85346.3|1777
1610450400000|2021-01-12 11:20:00|85531.6|85481.6|85383.5|85333.5|85542.7|85503.5|85379.7|85333.5|1522
1610450700000|2021-01-12 11:25:00|85385.3|85335.3|85375.8|85325.8|85392.5|85356.8|85356.9|85316.6|1158
1610451000000|2021-01-12 11:30:00|85376|85326|85328.6|85278.6|85391.5|85356.7|85301.9|85251.9|1386
1610451300000|2021-01-12 11:35:00|85328.5|85278.5|85295.2|85270.2|85343.7|85306.6|85291.3|85252.2|1409
1610451600000|2021-01-12 11:40:00|85294.9|85269.9|85311.9|85286.9|85324.5|85289.2|85264.6|85234.6|1394
1610451900000|2021-01-12 11:45:00|85311.8|85286.8|85304.7|85254.7|85341.2|85313.9|85285.7|85251.2|1114
1610452200000|2021-01-12 11:50:00|85304.9|85254.9|85366.2|85316.2|85384.8|85334.8|85278.9|85237.9|1319
1610452500000|2021-01-12 11:55:00|85365.8|85315.8|85422.6|85372.6|85434.1|85394.7|85354.6|85311.6|1645
1610452800000|2021-01-12 12:00:00|85422.2|85372.2|85340.8|85290.8|85428.2|85378.2|85333.7|85287.5|1619
1610453100000|2021-01-12 12:05:00|85340.5|85290.5|85416.7|85366.7|85420.9|85370.9|85310.9|85277.1|1900
1610453400000|2021-01-12 12:10:00|85416|85366|85454.5|85404.5|85466.2|85427.4|85413.3|85363.3|1545
1610453700000|2021-01-12 12:15:00|85454.2|85404.2|85459.2|85409.2|85489.3|85439.3|85439.4|85389.4|1548
1610454000000|2021-01-12 12:20:00|85458.8|85408.8|85400|85350|85471.2|85421.2|85374.8|85324.8|1668
1610454300000|2021-01-12 12:25:00|85400.4|85350.4|85354.7|85304.7|85406.9|85356.9|85332.6|85284.1|1711
1610454600000|2021-01-12 12:30:00|85354.3|85304.3|85364.7|85314.7|85367.9|85322.6|85293.6|85243.6|1831
1610454900000|2021-01-12 12:35:00|85364.5|85314.5|85354.8|85304.8|85379.4|85329.4|85306.1|85256.1|1831
1610455200000|2021-01-12 12:40:00|85356.4|85306.4|85285.3|85260.3|85366.3|85316.3|85273.9|85243.7|1826
1610455500000|2021-01-12 12:45:00|85285.2|85260.2|85326.5|85276.5|85349.2|85299.2|85266|85241|1703
1610455800000|2021-01-12 12:50:00|85326.4|85276.4|85315.2|85290.2|85343.2|85293.6|85298.9|85248.9|1555
1610456100000|2021-01-12 12:55:00|85311.7|85286.7|85281.8|85256.8|85343.5|85293.5|85269.6|85244.6|1519
1610456400000|2021-01-12 13:00:00|85283.4|85258.4|85367.2|85317.2|85380.1|85330.1|85271.2|85242.8|1834
1610456700000|2021-01-12 13:05:00|85366.5|85316.5|85275.2|85225.2|85377.7|85327.7|85272.9|85222.9|1740
1610457000000|2021-01-12 13:10:00|85274.5|85224.5|85349|85299|85365.4|85315.4|85273.7|85223.7|1646
1610457300000|2021-01-12 13:15:00|85348.5|85298.5|85332.6|85282.6|85396|85354.6|85321.4|85271.4|1938
1610457600000|2021-01-12 13:20:00|85334.2|85284.2|85365|85315|85410.8|85369.2|85308.2|85261.9|1974
1610457900000|2021-01-12 13:25:00|85363.8|85313.8|85311.4|85261.4|85419.5|85369.5|85287.7|85249.8|1990
1610458200000|2021-01-12 13:30:00|85309.6|85259.6|85346.8|85296.8|85370.7|85320.7|85279.4|85233.9|1921
1610458500000|2021-01-12 13:35:00|85346.6|85296.6|85380.7|85330.7|85410.4|85360.4|85337.2|85287.2|1916
1610458800000|2021-01-12 13:40:00|85388.4|85338.4|85487.2|85437.2|85492.5|85442.5|85387.1|85337.1|1908
1610459100000|2021-01-12 13:45:00|85486.5|85436.5|85447.9|85397.9|85486.8|85436.8|85412.6|85362.6|1718
1610459400000|2021-01-12 13:50:00|85446.7|85396.7|85410.7|85385.7|85463.9|85428.3|85398.2|85348.2|1603
1610459700000|2021-01-12 13:55:00|85410.6|85385.6|85418.7|85368.7|85567.6|85517.6|85404.6|85356|1913
1610460000000|2021-01-12 14:00:00|85420.5|85370.5|85442.9|85392.9|85446.3|85396.3|85355.1|85311.3|1991
1610460300000|2021-01-12 14:05:00|85442.8|85392.8|85400.6|85375.6|85491.1|85456|85373.7|85336.7|2008
1610460600000|2021-01-12 14:10:00|85403.9|85378.9|85378.1|85353.1|85433.7|85391.6|85366.3|85330.7|1651
1610460900000|2021-01-12 14:15:00|85380.6|85355.6|85345.4|85320.4|85403.8|85359.4|85333.6|85298|1462
1610461200000|2021-01-12 14:20:00|85345.7|85320.7|85284.9|85259.9|85352.8|85327.8|85263.5|85213.5|1956
1610461500000|2021-01-12 14:25:00|85285|85260|85391.4|85341.4|85401.1|85352.7|85284.1|85249.4|1806
1610461800000|2021-01-12 14:30:00|85391.5|85341.5|85317|85267|85396.8|85362.3|85260.7|85218.9|2058
1610462100000|2021-01-12 14:35:00|85319.5|85269.5|85284.5|85259.5|85346.2|85302.2|85273.3|85237.5|2080
1610462400000|2021-01-12 14:40:00|85284.6|85259.6|85354.3|85329.3|85381.7|85349.7|85266|85224.4|2041
1610462700000|2021-01-12 14:45:00|85354|85329|85382.1|85332.1|85385.2|85341.8|85299.4|85264.5|1866
1610463000000|2021-01-12 14:50:00|85384.2|85334.2|85373|85323|85499|85449|85363.7|85313.7|2058
1610463300000|2021-01-12 14:55:00|85373.3|85323.3|85364.5|85314.5|85388.6|85344.3|85333.8|85294.2|1900
1610463600000|2021-01-12 15:00:00|85367.1|85317.1|85348.8|85323.8|85380.3|85340.3|85329.8|85293.7|1775
1610463900000|2021-01-12 15:05:00|85350.5|85325.5|85333|85283|85359.6|85334.6|85291.8|85251.8|1589
1610464200000|2021-01-12 15:10:00|85332.6|85282.6|85296.8|85271.8|85333.1|85283.1|85245|85204.8|1804
1610464500000|2021-01-12 15:15:00|85296.7|85271.7|85222.6|85172.6|85309.3|85274.8|85204.4|85165.8|1709
1610464800000|2021-01-12 15:20:00|85222.7|85172.7|85147.8|85122.8|85225.9|85175.9|85129.4|85098.3|1132
1610465100000|2021-01-12 15:25:00|85145.8|85095.8|85170.4|85120.4|85194.2|85144.2|85082.4|85032.4|1950
1610465400000|2021-01-12 15:30:00|85168.8|85118.8|85103|85053|85170.8|85120.8|85089.7|85039.7|2031
1610465700000|2021-01-12 15:35:00|85103.5|85053.5|85114.1|85089.1|85149.2|85099.2|85080|85039.3|1619
1610466000000|2021-01-12 15:40:00|85118.2|85093.2|85113.2|85063.2|85150.9|85107.1|85087.2|85037.2|1734
1610466300000|2021-01-12 15:45:00|85113.6|85063.6|85211.8|85161.8|85239.3|85189.3|85102.9|85052.9|1941
1610466600000|2021-01-12 15:50:00|85212.3|85162.3|85262.3|85212.3|85298.7|85248.7|85189.8|85139.8|1955
1610466900000|2021-01-12 15:55:00|85260.9|85210.9|85286.6|85261.6|85300.5|85265.7|85193.9|85156.5|1762
1610467200000|2021-01-12 16:00:00|85286.1|85261.1|85192.6|85142.6|85334.3|85294.1|85173.2|85123.2|1890
1610467500000|2021-01-12 16:05:00|85193.3|85143.3|85191.4|85141.4|85212.8|85162.8|85142.2|85092.2|1938
1610467800000|2021-01-12 16:10:00|85192|85142|85160.6|85135.6|85213.3|85163.3|85160.6|85127|1552
1610468100000|2021-01-12 16:15:00|85172.9|85122.9|85183.5|85133.5|85190.6|85140.6|85091.7|85041.7|1657
1610468400000|2021-01-12 16:20:00|85183|85133|85125.2|85100.2|85200.9|85161.6|85123|85086.9|1614
1610468700000|2021-01-12 16:25:00|85125.4|85100.4|85186.4|85136.4|85189.1|85139.1|85108.5|85058.5|1714
1610469000000|2021-01-12 16:30:00|85187.1|85137.1|85193.4|85143.4|85211.3|85161.3|85146.7|85104.7|1773
1610469300000|2021-01-12 16:35:00|85193.3|85143.3|85152.7|85102.7|85225.2|85175.2|85138.2|85088.2|1956
1610469600000|2021-01-12 16:40:00|85154.5|85104.5|85241.2|85191.2|85307.5|85257.5|85140.8|85090.8|1944
1610469900000|2021-01-12 16:45:00|85242|85192|85157.3|85107.3|85268.6|85218.6|85147.5|85097.5|1888
1610470200000|2021-01-12 16:50:00|85157.2|85107.2|85177.8|85127.8|85212.1|85162.1|85148.4|85098.4|1764
1610470500000|2021-01-12 16:55:00|85179.4|85129.4|85054.3|85004.3|85184|85141.4|85052.9|85002.9|1666
1610470800000|2021-01-12 17:00:00|85054|85004|85067|85017|85094.6|85044.6|85041.5|84993.3|1468
1610471100000|2021-01-12 17:05:00|85067.4|85017.4|85151.9|85101.9|85172|85122|85067.4|85017.4|1667
1610471400000|2021-01-12 17:10:00|85148.2|85098.2|85180.6|85130.6|85190.3|85140.3|85143.8|85093.8|1426
1610471700000|2021-01-12 17:15:00|85179.9|85129.9|85215.8|85165.8|85255|85205|85176.8|85126.8|1760
1610472000000|2021-01-12 17:20:00|85216.3|85166.3|85163.4|85113.4|85221.4|85171.4|85162.6|85112.6|1438
1610472300000|2021-01-12 17:25:00|85163.9|85113.9|85069.9|85019.9|85191.5|85141.5|85069.8|85019.8|1693
1610472600000|2021-01-12 17:30:00|85068.5|85018.5|85044.7|84994.7|85076.1|85026.1|85040.6|84990.6|1430
1610472900000|2021-01-12 17:35:00|85045.4|84995.4|85037.3|84987.3|85059.1|85009.1|85029.7|84985|1391
1610473200000|2021-01-12 17:40:00|85038.8|84988.8|85015.9|84965.9|85059.2|85009.2|85013.7|84963.7|1345
1610473500000|2021-01-12 17:45:00|85015.6|84965.6|85045|84995|85049.7|84999.7|85014.5|84964.5|1196
1610473800000|2021-01-12 17:50:00|85045.1|84995.1|84994.7|84944.7|85045.3|84995.3|84993.7|84943.7|1392
1610474100000|2021-01-12 17:55:00|84994.6|84944.6|85017.9|84967.9|85018.7|84968.7|84990.7|84940.7|1324
1610474400000|2021-01-12 18:00:00|85018|84968|85044.4|84994.4|85049.6|84999.6|85016.2|84966.2|1265
1610474700000|2021-01-12 18:05:00|85044.6|84994.6|85029|84979|85052.9|85002.9|84977.9|84941.2|1178
1610475000000|2021-01-12 18:10:00|85028.9|84978.9|85003.2|84953.2|85044.5|84994.5|84977.9|84940|1411
1610475300000|2021-01-12 18:15:00|85002.9|84952.9|85017|84967|85017.9|84967.9|84995.3|84945.3|1085
1610475600000|2021-01-12 18:20:00|85016.4|84966.4|85028|84978|85037.4|84987.4|85016|84966|1024
1610475900000|2021-01-12 18:25:00|85031.9|84981.9|84910.3|84860.3|85031.9|84981.9|84907.2|84857.2|1148
1610476200000|2021-01-12 18:30:00|84909.7|84859.7|84861.8|84811.8|84931.7|84881.7|84836.9|84786.9|1693
1610476500000|2021-01-12 18:35:00|84862|84812|84883.8|84833.8|84903.8|84853.8|84852.7|84802.7|1533
1610476800000|2021-01-12 18:40:00|84884|84834|84874.5|84824.5|84891.2|84841.2|84851|84801|1254
1610477100000|2021-01-12 18:45:00|84874.9|84824.9|84903.3|84853.3|84914.5|84864.5|84852.6|84802.6|1338
1610477400000|2021-01-12 18:50:00|84905.6|84855.6|84915.9|84865.9|84943.3|84893.3|84874.6|84824.6|1470
1610477700000|2021-01-12 18:55:00|84915.1|84865.1|84903.7|84853.7|84922.7|84872.7|84855.3|84805.3|1755
1610478000000|2021-01-12 19:00:00|84903.5|84853.5|84857.4|84807.4|84903.6|84853.6|84839.2|84789.2|1697
1610478300000|2021-01-12 19:05:00|84857.6|84807.6|84843.6|84793.6|84881.2|84831.2|84838.1|84788.1|1408
1610478600000|2021-01-12 19:10:00|84842.9|84792.9|84835.5|84785.5|84843.4|84793.4|84825.7|84775.7|1164
1610478900000|2021-01-12 19:15:00|84835.9|84785.9|84780.9|84730.9|84841.5|84791.5|84775|84725|1247
1610479200000|2021-01-12 19:20:00|84780.5|84730.5|84789.4|84739.4|84808|84758|84747.6|84697.6|1438
1610479500000|2021-01-12 19:25:00|84788.5|84738.5|84742.1|84692.1|84790.4|84747.4|84730.6|84680.6|1938
1610479800000|2021-01-12 19:30:00|84741.4|84691.4|84666.9|84641.9|84779|84729|84655.4|84605.4|1610
1610480100000|2021-01-12 19:35:00|84666.8|84641.8|84670.3|84620.3|84743.5|84693.5|84630.6|84593.9|1453
1610480400000|2021-01-12 19:40:00|84672|84622|84702.9|84652.9|84732.1|84682.1|84669.1|84619.1|1511
1610480700000|2021-01-12 19:45:00|84702.8|84652.8|84641.2|84591.2|84722.2|84672.2|84635|84585|1518
1610481000000|2021-01-12 19:50:00|84641.5|84591.5|84663.5|84613.5|84673.1|84623.1|84638|84589.3|1360
1610481300000|2021-01-12 19:55:00|84663.6|84613.6|84681.4|84631.4|84693.5|84657.3|84635|84585|1457
1610481600000|2021-01-12 20:00:00|84682.1|84632.1|84646.9|84596.9|84697.4|84647.4|84634|84584|1374
1610481900000|2021-01-12 20:05:00|84647.2|84597.2|84634.5|84584.5|84690.8|84640.8|84633.9|84583.9|1325
1610482200000|2021-01-12 20:10:00|84633.9|84583.9|84649|84599|84686.6|84636.6|84632.2|84582.2|1214
1610482500000|2021-01-12 20:15:00|84648.1|84598.1|84655|84605|84677.4|84627.4|84645.8|84595.8|1288
1610482800000|2021-01-12 20:20:00|84655.7|84605.7|84667.6|84617.6|84672.5|84622.5|84645.6|84595.6|1301
1610483100000|2021-01-12 20:25:00|84666.6|84616.6|84671.4|84621.4|84683|84633|84652.2|84602.2|1286
1610483400000|2021-01-12 20:30:00|84671.2|84621.2|84673.1|84623.1|84681.9|84640.5|84651.7|84611.3|1157
1610483700000|2021-01-12 20:35:00|84673.8|84623.8|84647.1|84597.1|84678.3|84639.6|84620.3|84570.3|1034
1610484000000|2021-01-12 20:40:00|84647|84597|84652.8|84602.8|84660.6|84610.6|84638.1|84588.1|803
1610484300000|2021-01-12 20:45:00|84652.9|84602.9|84638.2|84588.2|84653.1|84603.1|84630.3|84580.3|942
1610484600000|2021-01-12 20:50:00|84637.6|84587.6|84646.5|84596.5|84649|84599|84598.1|84548.1|1103
1610484900000|2021-01-12 20:55:00|84646.9|84596.9|84627.1|84577.1|84677.1|84617.3|84537.5|84487.5|1438
1610485200000|2021-01-12 21:00:00|84622.6|84572.6|84574.3|84524.3|84634|84584|84540.8|84490.8|1800
1610485500000|2021-01-12 21:05:00|84574.9|84524.9|84581.8|84531.8|84598.9|84548.9|84566.1|84516.1|1271
1610485800000|2021-01-12 21:10:00|84581.4|84531.4|84596.2|84546.2|84605.3|84555.3|84579.6|84529.6|586
1610486100000|2021-01-12 21:15:00|84595.5|84545.5|84596.8|84546.8|84600.4|84550.4|84577.6|84527.6|643
1610486400000|2021-01-12 21:20:00|84597.5|84547.5|84567.7|84517.7|84615.1|84565.1|84550.8|84500.8|872
1610486700000|2021-01-12 21:25:00|84565.6|84515.6|84576.6|84526.6|84640.1|84577.9|84556.6|84490.2|1537
1610487000000|2021-01-12 21:30:00|84577.4|84527.4|84542.9|84492.9|84614.2|84545.3|84535.1|84466.4|915
1610487300000|2021-01-12 21:35:00|84543|84493|84513.6|84463.6|84553.2|84503.2|84502.8|84452.8|795
1610487600000|2021-01-12 21:40:00|84513.5|84463.5|84518.7|84468.7|84529.3|84479.3|84501.5|84451.5|729
1610487900000|2021-01-12 21:45:00|84517.2|84467.2|84501.8|84451.8|84535.4|84476.8|84476.1|84409|1041
1610488200000|2021-01-12 21:50:00|84503.1|84453.1|84498.1|84448.1|84565.3|84475.8|84481.7|84410.1|1249
1610488500000|2021-01-12 21:55:00|84502.1|84452.1|84502.6|84452.6|84549.7|84471.7|84477.9|84381.7|816
1610488800000|2021-01-12 22:00:00|84499.2|84449.2|84506.3|84456.3|84507.8|84457.8|84494|84444|35
1610489100000|2021-01-12 22:05:00|84581.9|84397.7|84517.1|84467.1|84627.2|84487.4|84486.2|84325.2|187
1610489400000|2021-01-12 22:10:00|84562.5|84417.8|84632.4|84444.4|84693|84480.3|84487.5|84363|299
1610489700000|2021-01-12 22:15:00|84633.6|84442.9|84627.7|84454.6|84687.5|84484.5|84605.4|84388.7|391
1610490000000|2021-01-12 22:20:00|84605.4|84469.1|84657.3|84438.7|84705.3|84469.1|84605.4|84411|149
1610490300000|2021-01-12 22:25:00|84667.3|84433|84678.2|84439.8|84736.3|84486.3|84621.2|84391.1|309
1610490600000|2021-01-12 22:30:00|84664.7|84426.1|84650.6|84476.2|84679.9|84485|84633.9|84426.1|601
1610490900000|2021-01-12 22:35:00|84651.1|84474.8|84649.3|84450.4|84681.7|84489.3|84628|84432.4|491
1610491200000|2021-01-12 22:40:00|84650.7|84450.6|84657.9|84481.9|84695.4|84489.8|84636.1|84441.4|428
1610491500000|2021-01-12 22:45:00|84645.5|84481.4|84641.8|84484.5|84667.2|84494.3|84621.2|84471.2|1063
1610491800000|2021-01-12 22:50:00|84640.3|84485.7|84626.7|84463.7|84651.1|84489.8|84612|84460.1|1146
1610492100000|2021-01-12 22:55:00|84631.1|84466.5|84623.6|84465.1|84664.7|84482.5|84610.9|84443.9|480
1610492400000|2021-01-12 23:00:00|84624.9|84467.7|84499.5|84449.5|84658.8|84489.7|84491|84423|1337
1610492700000|2021-01-12 23:05:00|84499.2|84449.2|84516.2|84466.2|84533.9|84483.9|84491.1|84441.1|833
1610493000000|2021-01-12 23:10:00|84516.7|84466.7|84511.2|84461.2|84539.8|84489.8|84503.2|84453.2|823
1610493300000|2021-01-12 23:15:00|84511.5|84461.5|84519.4|84469.4|84543.9|84493.9|84496.8|84448.2|994
1610493600000|2021-01-12 23:20:00|84519.5|84469.5|84517.9|84467.9|84542.8|84492.8|84505.6|84457.7|770
1610493900000|2021-01-12 23:25:00|84517.7|84467.7|84521.7|84471.7|84527.7|84477.7|84505|84455|503
1610494200000|2021-01-12 23:30:00|84521.4|84471.4|84530.4|84480.4|84556.7|84506.7|84515.7|84469|769
1610494500000|2021-01-12 23:35:00|84529.5|84479.5|84516.5|84466.5|84538.2|84488.2|84514|84464|778
1610494800000|2021-01-12 23:40:00|84520.2|84470.2|84518|84468|84533.6|84483.6|84494.4|84450.8|763
1610495100000|2021-01-12 23:45:00|84517.7|84467.7|84505.5|84455.5|84530|84480|84500.4|84450.4|744
1610495400000|2021-01-12 23:50:00|84502.3|84452.3|84514.4|84464.4|84514.4|84464.4|84495.4|84445.4|588
1610495700000|2021-01-12 23:55:00|84513.3|84463.3|84491.8|84441.8|84513.3|84463.3|84491.7|84441.7|703
1610496000000|2021-01-13 00:00:00|84491.9|84441.9|84441.9|84391.9|84494.2|84444.2|84400.7|84350.7|1474
1610496300000|2021-01-13 00:05:00|84441.8|84391.8|84453.1|84403.1|84468.8|84418.8|84439|84389|1411
1610496600000|2021-01-13 00:10:00|84452.2|84402.2|84434.7|84384.7|84470.3|84420.3|84431.9|84381.9|1428
1610496900000|2021-01-13 00:15:00|84435|84385|84416|84366|84436.7|84386.7|84395|84345|1424
1610497200000|2021-01-13 00:20:00|84416.8|84366.8|84436.5|84386.5|84454.5|84404.5|84408.7|84358.7|1459
1610497500000|2021-01-13 00:25:00|84436.7|84386.7|84463.1|84413.1|84469.3|84419.3|84421.7|84371.7|1429
1610497800000|2021-01-13 00:30:00|84459.2|84409.2|84459.8|84409.8|84481.4|84431.4|84456.4|84406.4|1148
1610498100000|2021-01-13 00:35:00|84463|84413|84465.1|84415.1|84475.8|84425.8|84440.3|84390.3|1319
1610498400000|2021-01-13 00:40:00|84465.2|84415.2|84469|84419|84481.4|84431.4|84457.4|84407.4|1196
1610498700000|2021-01-13 00:45:00|84468.5|84418.5|84445.8|84395.8|84474.1|84424.1|84437.9|84387.9|1264
1610499000000|2021-01-13 00:50:00|84445.6|84395.6|84484.8|84434.8|84518.2|84468.2|84445.3|84395.3|1154
1610499300000|2021-01-13 00:55:00|84484.9|84434.9|84508.5|84458.5|84509.6|84459.6|84475.7|84430.3|1065
1610499600000|2021-01-13 01:00:00|84508.9|84458.9|84503.9|84453.9|84515.6|84473.5|84495.4|84449.4|1006
1610499900000|2021-01-13 01:05:00|84504|84454|84488.6|84438.6|84510.7|84461.2|84477.2|84431.9|694
1610500200000|2021-01-13 01:10:00|84488|84438|84471.9|84446.9|84494.5|84455.3|84465.2|84428.7|588
1610500500000|2021-01-13 01:15:00|84471.6|84446.6|84532.6|84482.6|84533.9|84483.9|84459.8|84422.2|937
1610500800000|2021-01-13 01:20:00|84531.7|84481.7|84514.2|84464.2|84539.5|84489.5|84499.8|84449.8|1137
1610501100000|2021-01-13 01:25:00|84514.5|84464.5|84443.3|84393.3|84514.5|84464.5|84443.3|84393.3|1451
1610501400000|2021-01-13 01:30:00|84443.1|84393.1|84387.2|84337.2|84454.6|84404.6|84373.3|84323.3|1629
1610501700000|2021-01-13 01:35:00|84386.8|84336.8|84393.8|84343.8|84407.6|84357.6|84377.5|84327.5|1582
1610502000000|2021-01-13 01:40:00|84394|84344|84395.2|84345.2|84412.1|84362.1|84386.6|84336.6|1336
1610502300000|2021-01-13 01:45:00|84397|84347|84407.5|84357.5|84422.1|84372.1|84393.6|84343.6|1341
1610502600000|2021-01-13 01:50:00|84407.6|84357.6|84410.9|84360.9|84415.6|84365.6|84380|84330|1367
1610502900000|2021-01-13 01:55:00|84411|84361|84404.6|84354.6|84413.4|84363.4|84385.3|84335.3|1561
1610503200000|2021-01-13 02:00:00|84403.8|84353.8|84403.2|84353.2|84416.8|84366.8|84368.5|84318.5|1530
1610503500000|2021-01-13 02:05:00|84403|84353|84415.2|84365.2|84423.6|84373.6|84396.2|84346.2|1599
1610503800000|2021-01-13 02:10:00|84414.8|84364.8|84373.9|84323.9|84423.2|84373.2|84372.5|84322.5|1491
1610504100000|2021-01-13 02:15:00|84373.7|84323.7|84357.8|84307.8|84381|84331|84349.7|84299.7|1378
1610504400000|2021-01-13 02:20:00|84359.5|84309.5|84358.1|84308.1|84372.5|84322.5|84352.4|84302.4|1447
1610504700000|2021-01-13 02:25:00|84358.2|84308.2|84361.4|84311.4|84383.8|84333.8|84358.1|84308.1|1178
1610505000000|2021-01-13 02:30:00|84360.6|84310.6|84361.4|84311.4|84377.4|84327.4|84353|84303|1041
1610505300000|2021-01-13 02:35:00|84363.2|84313.2|84326.9|84276.9|84368.8|84318.8|84298.3|84248.3|1222
1610505600000|2021-01-13 02:40:00|84325.8|84275.8|84328.6|84278.6|84375.9|84342.9|84307.7|84257.7|1329
1610505900000|2021-01-13 02:45:00|84328.9|84278.9|84338.4|84288.4|84391|84341|84319|84269|1655
1610506200000|2021-01-13 02:50:00|84341.1|84291.1|84347.3|84297.3|84399.7|84349.7|84328|84278|1638
1610506500000|2021-01-13 02:55:00|84347.9|84297.9|84395.5|84345.5|84420.1|84370.1|84341.5|84291.5|1737
1610506800000|2021-01-13 03:00:00|84396.4|84346.4|84388.1|84338.1|84405.2|84355.2|84363.1|84313.1|1703
1610507100000|2021-01-13 03:05:00|84388.6|84338.6|84384.7|84334.7|84396|84346|84379.5|84329.5|1683
1610507400000|2021-01-13 03:10:00|84383.5|84333.5|84341.1|84291.1|84387.7|84337.7|84327.5|84277.5|1565
1610507700000|2021-01-13 03:15:00|84341|84291|84349.9|84299.9|84355.1|84305.1|84330.4|84280.4|1298
1610508000000|2021-01-13 03:20:00|84350.2|84300.2|84338.5|84288.5|84355.9|84305.9|84296.3|84246.3|1497
1610508300000|2021-01-13 03:25:00|84338.8|84288.8|84228.7|84178.7|84344|84294|84224.1|84174.1|1519
1610508600000|2021-01-13 03:30:00|84228.4|84178.4|84226.3|84176.3|84253|84203|84209|84159|964
1610508900000|2021-01-13 03:35:00|84227.1|84177.1|84226.6|84176.6|84228.2|84178.2|84218.9|84168.9|571
1610509200000|2021-01-13 03:40:00|84226.1|84176.1|84224.9|84174.9|84238.7|84188.7|84218.9|84168.9|460
1610509500000|2021-01-13 03:45:00|84224.6|84174.6|84255.9|84205.9|84291.8|84241.8|84224|84174|819
1610509800000|2021-01-13 03:50:00|84256.6|84206.6|84254.7|84204.7|84274|84224|84245.7|84195.7|1400
1610510100000|2021-01-13 03:55:00|84254.6|84204.6|84256.6|84206.6|84268.3|84218.3|84250.2|84200.2|1046
1610510400000|2021-01-13 04:00:00|84256.3|84206.3|84259.6|84209.6|84273.5|84223.5|84256.3|84206.3|1061
1610510700000|2021-01-13 04:05:00|84258.3|84208.3|84251.9|84201.9|84268.5|84218.5|84248.4|84198.4|1056
1610511000000|2021-01-13 04:10:00|84252.4|84202.4|84253.2|84203.2|84265|84215|84247.6|84197.6|1032
1610511300000|2021-01-13 04:15:00|84252.3|84202.3|84260.3|84210.3|84267|84217|84247.7|84197.7|992
1610511600000|2021-01-13 04:20:00|84260.4|84210.4|84261.5|84211.5|84266.4|84216.4|84250.5|84200.5|998
1610511900000|2021-01-13 04:25:00|84261.4|84211.4|84277.5|84227.5|84277.8|84227.8|84257.4|84207.4|1133
1610512200000|2021-01-13 04:30:00|84277.3|84227.3|84275.6|84225.6|84283|84243.2|84262.9|84222.8|908
1610512500000|2021-01-13 04:35:00|84275.7|84225.7|84271.1|84221.1|84278.3|84228.3|84266.6|84216.6|875
1610512800000|2021-01-13 04:40:00|84270.9|84220.9|84283.3|84233.3|84284.8|84234.8|84269.7|84219.7|883
1610513100000|2021-01-13 04:45:00|84283.1|84233.1|84278.8|84228.8|84289.1|84247.3|84268.5|84225.6|844
1610513400000|2021-01-13 04:50:00|84278.7|84228.7|84287.6|84237.6|84290.6|84240.6|84273.3|84223.3|983
1610513700000|2021-01-13 04:55:00|84287|84237|84315|84265|84318.7|84268.7|84286.5|84236.5|999
1610514000000|2021-01-13 05:00:00|84314.9|84264.9|84293.7|84243.7|84318.4|84268.4|84285.6|84235.6|1176
1610514300000|2021-01-13 05:05:00|84293.4|84243.4|84297.3|84247.3|84308.2|84258.2|84293.3|84243.3|941
1610514600000|2021-01-13 05:10:00|84297.7|84247.7|84295.1|84245.1|84305.4|84255.4|84286.4|84236.4|807
1610514900000|2021-01-13 05:15:00|84295.8|84245.8|84304.3|84254.3|84307|84257|84280|84230|1042
1610515200000|2021-01-13 05:20:00|84304.2|84254.2|84320.7|84270.7|84327.9|84277.9|84300.7|84250.7|687
1610515500000|2021-01-13 05:25:00|84320.1|84270.1|84305.2|84255.2|84324.8|84274.8|84296.6|84246.6|873
1610515800000|2021-01-13 05:30:00|84306.7|84256.7|84323.9|84273.9|84328.7|84278.7|84303.7|84253.7|773
1610516100000|2021-01-13 05:35:00|84323.1|84273.1|84336.6|84286.6|84342.9|84292.9|84315.3|84265.3|708
1610516400000|2021-01-13 05:40:00|84337.9|84287.9|84345.3|84295.3|84353.1|84303.1|84334.6|84284.6|1349
1610516700000|2021-01-13 05:45:00|84346.1|84296.1|84406.7|84356.7|84411.9|84361.9|84326.4|84287.6|1299
1610517000000|2021-01-13 05:50:00|84408.2|84358.2|84391.3|84341.3|84408.6|84358.6|84369.9|84319.9|1347
1610517300000|2021-01-13 05:55:00|84393|84343|84409|84359|84415.7|84365.7|84382.9|84332.9|1712
1610517600000|2021-01-13 06:00:00|84408.5|84358.5|84367.8|84317.8|84417.5|84367.5|84356.9|84306.9|1684
1610517900000|2021-01-13 06:05:00|84367.3|84317.3|84384.8|84334.8|84387.6|84337.6|84365.4|84315.4|947
1610518200000|2021-01-13 06:10:00|84385.6|84335.6|84379|84329|84391.6|84341.6|84376|84326|1143
1610518500000|2021-01-13 06:15:00|84380.4|84330.4|84391.9|84341.9|84400.9|84350.9|84376.3|84326.3|1026
1610518800000|2021-01-13 06:20:00|84393.7|84343.7|84350.4|84300.4|84396.2|84346.2|84346.3|84296.3|1439
1610519100000|2021-01-13 06:25:00|84350.5|84300.5|84327.3|84277.3|84353.4|84303.4|84297.4|84247.4|1230
1610519400000|2021-01-13 06:30:00|84327.9|84277.9|84356.3|84306.3|84372.2|84322.2|84323|84273|1382
1610519700000|2021-01-13 06:35:00|84356.5|84306.5|84354.8|84304.8|84375.6|84325.6|84341.5|84291.5|1604
1610520000000|2021-01-13 06:40:00|84354.5|84304.5|84358|84308|84381.4|84331.4|84349|84299|1443
1610520300000|2021-01-13 06:45:00|84359.9|84309.9|84343.6|84293.6|84364.3|84314.3|84339.1|84289.1|1390
1610520600000|2021-01-13 06:50:00|84345.4|84295.4|84373.8|84323.8|84377.8|84327.8|84338.4|84288.4|1165
1610520900000|2021-01-13 06:55:00|84374.9|84324.9|84357.1|84307.1|84380.5|84330.5|84352.9|84302.9|1211
1610521200000|2021-01-13 07:00:00|84355.3|84305.3|84378.4|84328.4|84399.5|84349.5|84312.5|84262.5|1178
1610521500000|2021-01-13 07:05:00|84378.7|84328.7|84396.1|84346.1|84405.1|84355.1|84366.1|84316.1|948
1610521800000|2021-01-13 07:10:00|84396.3|84346.3|84325.8|84275.8|84410.9|84360.9|84323.5|84273.5|1133
1610522100000|2021-01-13 07:15:00|84325.5|84275.5|84360.2|84310.2|84381.7|84331.7|84301.4|84251.4|1254
1610522400000|2021-01-13 07:20:00|84361.6|84311.6|84414.7|84364.7|84425.7|84382.6|84350.6|84309.3|1104
1610522700000|2021-01-13 07:25:00|84414.3|84364.3|84340.8|84290.8|84415.5|84374.7|84336.8|84290.7|1165
1610523000000|2021-01-13 07:30:00|84340.4|84290.4|84306.3|84281.3|84341.5|84291.5|84283.3|84250.1|1480
1610523300000|2021-01-13 07:35:00|84307.5|84282.5|84337|84312|84351.2|84319.5|84306.6|84271|1183
1610523600000|2021-01-13 07:40:00|84338.2|84313.2|84359.9|84334.9|84376|84343.1|84326.7|84284.2|1225
1610523900000|2021-01-13 07:45:00|84360.3|84335.3|84323.9|84273.9|84379.9|84340.6|84322.8|84272.8|1792
1610524200000|2021-01-13 07:50:00|84322.9|84272.9|84411.3|84361.3|84411.9|84361.9|84317.2|84267.2|1518
1610524500000|2021-01-13 07:55:00|84411.9|84361.9|84481.6|84456.6|84500.5|84463.2|84409.6|84359.6|1795
1610524800000|2021-01-13 08:00:00|84481.1|84456.1|84586.5|84536.5|84613.5|84574|84426.5|84376.5|1988
1610525100000|2021-01-13 08:05:00|84588.8|84538.8|84598.2|84548.2|84676.8|84639|84527.3|84477.3|2041
1610525400000|2021-01-13 08:10:00|84596.1|84546.1|84512.5|84462.5|84608.8|84558.8|84495.4|84447.1|1742
1610525700000|2021-01-13 08:15:00|84514.1|84464.1|84480.2|84430.2|84515.9|84465.9|84428.7|84387.4|1395
1610526000000|2021-01-13 08:20:00|84480.5|84430.5|84454|84429|84485.4|84447.7|84440.1|84391.1|1561
1610526300000|2021-01-13 08:25:00|84455|84430|84565.1|84515.1|84582.6|84535|84450.8|84410.3|1601
1610526600000|2021-01-13 08:30:00|84564.9|84514.9|84647.5|84597.5|84652.9|84602.9|84540|84490|1661
1610526900000|2021-01-13 08:35:00|84647.7|84597.7|84687.6|84637.6|84717.2|84674.7|84614.5|84564.5|1661
1610527200000|2021-01-13 08:40:00|84693.7|84643.7|84658.4|84608.4|84720.7|84670.7|84643.2|84596.1|1483
1610527500000|2021-01-13 08:45:00|84658.6|84608.6|84733.7|84683.7|84734.6|84684.6|84630.7|84580.7|1685
1610527800000|2021-01-13 08:50:00|84733.5|84683.5|84636.8|84586.8|84754.6|84711.9|84630.4|84580.4|1566
1610528100000|2021-01-13 08:55:00|84637.3|84587.3|84624|84574|84655.4|84605.4|84598.6|84551.4|1579
1610528400000|2021-01-13 09:00:00|84622.5|84572.5|84671|84621|84674.2|84624.2|84584.2|84534.2|1553
1610528700000|2021-01-13 09:05:00|84672.9|84622.9|84650.1|84600.1|84673.9|84623.9|84623.8|84586.1|1296
1610529000000|2021-01-13 09:10:00|84649.8|84599.8|84615.1|84565.1|84649.8|84606.4|84545.6|84495.6|1534
1610529300000|2021-01-13 09:15:00|84614.9|84564.9|84519.8|84494.8|84635.6|84585.6|84511.8|84466.2|1440
1610529600000|2021-01-13 09:20:00|84518.2|84493.2|84530.7|84480.7|84621|84571|84509.3|84459.3|1680
1610529900000|2021-01-13 09:25:00|84529|84479|84534.5|84484.5|84568.8|84522.7|84501|84452.3|1525
1610530200000|2021-01-13 09:30:00|84534.3|84484.3|84535|84510|84554.7|84515.4|84517.4|84484.3|1254
1610530500000|2021-01-13 09:35:00|84531.5|84506.5|84515.5|84490.5|84585.9|84548|84505.8|84468.7|1419
1610530800000|2021-01-13 09:40:00|84515.4|84490.4|84535.7|84510.7|84570.9|84520.9|84512.1|84471.9|1185
1610531100000|2021-01-13 09:45:00|84535.6|84510.6|84529.2|84504.2|84565.3|84533.1|84509.4|84482.8|1258
1610531400000|2021-01-13 09:50:00|84528.9|84503.9|84526.3|84501.3|84542.3|84510|84503.2|84478.2|1204
1610531700000|2021-01-13 09:55:00|84526.7|84501.7|84540.3|84490.3|84553.4|84514.1|84520.8|84482.8|1513
1610532000000|2021-01-13 10:00:00|84540.7|84490.7|84599.5|84574.5|84610.4|84576.3|84532.6|84482.6|1527
1610532300000|2021-01-13 10:05:00|84598.3|84573.3|84606.9|84556.9|84623.4|84588.9|84589.8|84550.9|1229
1610532600000|2021-01-13 10:10:00|84606.8|84556.8|84607.1|84582.1|84617.5|84591|84576.7|84534.8|1042
1610532900000|2021-01-13 10:15:00|84609.8|84584.8|84690.3|84640.3|84694|84648.7|84599.8|84564.1|1455
1610533200000|2021-01-13 10:20:00|84690.8|84640.8|84719|84669|84725.2|84679.1|84673.4|84623.4|1561
1610533500000|2021-01-13 10:25:00|84718.5|84668.5|84762.2|84712.2|84767.2|84731.3|84691.2|84654.1|1554
1610533800000|2021-01-13 10:30:00|84761.7|84711.7|84764.5|84739.5|84798.2|84760.9|84756.1|84711.4|1407
1610534100000|2021-01-13 10:35:00|84764.6|84739.6|84751.4|84726.4|84776.6|84750.9|84730.7|84705.7|1101
1610534400000|2021-01-13 10:40:00|84751.2|84726.2|84659.9|84634.9|84764.9|84729.9|84649.5|84621.7|1257
1610534700000|2021-01-13 10:45:00|84659.2|84634.2|84655.4|84630.4|84696.7|84653.8|84650.4|84625.4|1028
1610535000000|2021-01-13 10:50:00|84655.8|84630.8|84640.5|84615.5|84659.5|84634.5|84620|84583.5|1097
1610535300000|2021-01-13 10:55:00|84640.7|84615.7|84667|84642|84675.9|84650.7|84637.5|84612.5|1007
1610535600000|2021-01-13 11:00:00|84666.8|84641.8|84689.9|84664.9|84692.2|84667.2|84656.4|84623.9|1124
1610535900000|2021-01-13 11:05:00|84688.7|84663.7|84649.9|84624.9|84711.9|84681.3|84648.2|84611.4|1432
1610536200000|2021-01-13 11:10:00|84651.2|84626.2|84669.6|84644.6|84694.5|84669.5|84650.7|84606.4|1214
1610536500000|2021-01-13 11:15:00|84669.5|84644.5|84723.1|84673.1|84723.1|84697.3|84659.6|84634.6|1108
1610536800000|2021-01-13 11:20:00|84723.4|84673.4|84697.9|84672.9|84775.4|84735.2|84696.2|84660.2|1248
1610537100000|2021-01-13 11:25:00|84697.7|84672.7|84743|84693|84747.6|84712.9|84689|84656|1177
1610537400000|2021-01-13 11:30:00|84743.4|84693.4|84794.4|84769.4|84820.8|84791.5|84743.4|84693.4|1290
1610537700000|2021-01-13 11:35:00|84794.3|84769.3|84801|84776|84831.5|84797.7|84779.2|84743|1408
1610538000000|2021-01-13 11:40:00|84800.9|84775.9|84793.3|84768.3|84842.9|84804.1|84775.7|84749.3|1096
1610538300000|2021-01-13 11:45:00|84794.2|84769.2|84781.3|84756.3|84795.5|84770.5|84773.9|84748.9|923
1610538600000|2021-01-13 11:50:00|84780.9|84755.9|84823.7|84798.7|84838.6|84809.6|84778.8|84747|1452
1610538900000|2021-01-13 11:55:00|84822.4|84797.4|84860.9|84835.9|84873.9|84848.9|84821.8|84796.8|1344
1610539200000|2021-01-13 12:00:00|84863.4|84838.4|84871.4|84846.4|84908.1|84867.6|84844.9|84803.9|1515
1610539500000|2021-01-13 12:05:00|84870.9|84845.9|84844.5|84794.5|84893.2|84858.8|84819.3|84790.3|1294
1610539800000|2021-01-13 12:10:00|84843.8|84793.8|84919.7|84894.7|84929.8|84898|84831|84782.1|1366
1610540100000|2021-01-13 12:15:00|84920.2|84895.2|84890.1|84865.1|84942.3|84917.3|84872.3|84843.9|1295
1610540400000|2021-01-13 12:20:00|84890.2|84865.2|84860.1|84835.1|84897.5|84866.3|84839.9|84814.9|1250
1610540700000|2021-01-13 12:25:00|84860.5|84835.5|84954.2|84904.2|84979.4|84941.4|84844|84819|1749
1610541000000|2021-01-13 12:30:00|84956.8|84906.8|84923.6|84898.6|84991.7|84955.9|84910.1|84872.6|1442
1610541300000|2021-01-13 12:35:00|84923.2|84898.2|84888|84863|84953.9|84914.6|84878.8|84843.4|1677
1610541600000|2021-01-13 12:40:00|84886.6|84861.6|84861.1|84811.1|84901.5|84863.8|84823|84785.4|1482
1610541900000|2021-01-13 12:45:00|84861.2|84811.2|84840.7|84815.7|84877.3|84839.6|84817.5|84782.6|1605
1610542200000|2021-01-13 12:50:00|84840.6|84815.6|84926.2|84901.2|84926.2|84901.2|84835.3|84797.5|1437
1610542500000|2021-01-13 12:55:00|84928.6|84903.6|84871.6|84846.6|84979.3|84947.7|84846.1|84821.1|1739
1610542800000|2021-01-13 13:00:00|84871.9|84846.9|84938.2|84888.2|84938.6|84896.2|84870.2|84833.8|1790
1610543100000|2021-01-13 13:05:00|84938|84888|84998.5|84948.5|85010.8|84961.8|84898.3|84862.8|1797
1610543400000|2021-01-13 13:10:00|84997.8|84947.8|84995.1|84970.1|85016.7|84984.8|84957|84916.8|1545
1610543700000|2021-01-13 13:15:00|84996.3|84971.3|84975.3|84950.3|85028.1|85003.1|84975.3|84950.3|1189
1610544000000|2021-01-13 13:20:00|84975.9|84950.9|85000|84975|85043.9|85010.3|84975.4|84950.4|1281
1610544300000|2021-01-13 13:25:00|84999.7|84974.7|84931.8|84881.8|85017.8|84981.8|84921|84871|1208
1610544600000|2021-01-13 13:30:00|84928.5|84878.5|84814.1|84764.1|84941.5|84891.5|84790.9|84749.8|1953
1610544900000|2021-01-13 13:35:00|84816.3|84766.3|84844.9|84794.9|84844.9|84794.9|84730.4|84689.6|1673
1610545200000|2021-01-13 13:40:00|84844.1|84794.1|84884.8|84834.8|84902.1|84852.1|84835.1|84788|1907
1610545500000|2021-01-13 13:45:00|84885|84835|84965.8|84915.8|84990.5|84940.5|84854.6|84811.7|1767
1610545800000|2021-01-13 13:50:00|84965.5|84915.5|84904.5|84854.5|84966.8|84916.8|84867|84817|1721
1610546100000|2021-01-13 13:55:00|84903.8|84853.8|84917.7|84867.7|84951.9|84910.9|84870.9|84820.9|1581
1610546400000|2021-01-13 14:00:00|84918|84868|84919.3|84869.3|84962.3|84918.3|84905.7|84859.5|1590
1610546700000|2021-01-13 14:05:00|84919.5|84869.5|84885.1|84835.1|84919.5|84869.5|84836.2|84786.2|1787
1610547000000|2021-01-13 14:10:00|84883.5|84833.5|84867.4|84817.4|84934.1|84889.2|84864.3|84814.3|1701
1610547300000|2021-01-13 14:15:00|84869.4|84819.4|84936.5|84886.5|84936.9|84886.9|84851.3|84801.3|1791
1610547600000|2021-01-13 14:20:00|84934.6|84884.6|84983.4|84933.4|85008.2|84973.3|84934.1|84884.1|1587
1610547900000|2021-01-13 14:25:00|84984.4|84934.4|85131.7|85081.7|85144.3|85094.3|84954.4|84912.1|1809
1610548200000|2021-01-13 14:30:00|85133|85083|85103.6|85053.6|85184.8|85134.8|85069.3|85019.3|2023
1610548500000|2021-01-13 14:35:00|85103.7|85053.7|85033.9|84983.9|85108.1|85058.1|84985.8|84946.5|2070
1610548800000|2021-01-13 14:40:00|85030.8|84980.8|85079.1|85029.1|85110.9|85060.9|85013|84970.1|1955
1610549100000|2021-01-13 14:45:00|85080.1|85030.1|85080.9|85030.9|85103.6|85053.6|84979.9|84939.3|1995
1610549400000|2021-01-13 14:50:00|85080.6|85030.6|84946.3|84896.3|85081.1|85031.1|84940.4|84890.4|1838
1610549700000|2021-01-13 14:55:00|84945.7|84895.7|85004.1|84954.1|85012.1|84962.1|84937.5|84891.3|1557
1610550000000|2021-01-13 15:00:00|85002.8|84952.8|85039.1|85014.1|85099.4|85063.3|84949.9|84913.7|1706
1610550300000|2021-01-13 15:05:00|85039.3|85014.3|84957.9|84932.9|85051.6|85022.7|84945.8|84913.6|1781
1610550600000|2021-01-13 15:10:00|84959.4|84934.4|84876.6|84851.6|84965.5|84940.5|84876.6|84851.6|1598
1610550900000|2021-01-13 15:15:00|84874.6|84849.6|84788.6|84763.6|84884.5|84859.5|84776|84735.5|1484
1610551200000|2021-01-13 15:20:00|84788.7|84763.7|84715|84665|84801.6|84769.8|84684.3|84643.8|1856
1610551500000|2021-01-13 15:25:00|84715.2|84665.2|84781.2|84731.2|84798.8|84759.4|84688.7|84651.6|1789
1610551800000|2021-01-13 15:30:00|84780.1|84730.1|84799.5|84749.5|84853.2|84803.2|84751.2|84701.2|1996
1610552100000|2021-01-13 15:35:00|84796.5|84746.5|84760.1|84735.1|84820.7|84781.3|84729.7|84679.7|1650
1610552400000|2021-01-13 15:40:00|84761.1|84736.1|84899.7|84874.7|84913.6|84887.5|84758.9|84733.9|1852
1610552700000|2021-01-13 15:45:00|84899.8|84874.8|84824.5|84799.5|84908|84883|84808.5|84758.5|1871
1610553000000|2021-01-13 15:50:00|84823.7|84798.7|84902.5|84852.5|84915.9|84870.3|84823.1|84785.4|1809
1610553300000|2021-01-13 15:55:00|84902.8|84852.8|84862.5|84837.5|84977.1|84927.1|84862.5|84815.4|1933
1610553600000|2021-01-13 16:00:00|84863|84838|84899.9|84849.9|84949.2|84910.4|84833.8|84801.8|1834
1610553900000|2021-01-13 16:05:00|84899.4|84849.4|84919.7|84869.7|84940.1|84890.1|84830.9|84791.8|2018
1610554200000|2021-01-13 16:10:00|84905.5|84880.5|84954.8|84929.8|85013|84965.8|84905.5|84869.9|1914
1610554500000|2021-01-13 16:15:00|84954.9|84929.9|85023.8|84973.8|85024.4|84989.6|84947.4|84913.6|1436
1610554800000|2021-01-13 16:20:00|85023.6|84973.6|84992.2|84967.2|85023.6|84984.6|84942.4|84904.5|1712
1610555100000|2021-01-13 16:25:00|84991.9|84966.9|84945.5|84895.5|85006.1|84968.5|84904.9|84865.6|1780
1610555400000|2021-01-13 16:30:00|84945.6|84895.6|84932.3|84882.3|84980.4|84943.1|84914.1|84874|1884
1610555700000|2021-01-13 16:35:00|84932.9|84882.9|84884.4|84859.4|84985.4|84935.6|84879.2|84846.3|1736
1610556000000|2021-01-13 16:40:00|84886.3|84861.3|84894.6|84869.6|84949.6|84914.7|84879.7|84843.9|1531
1610556300000|2021-01-13 16:45:00|84894.2|84869.2|84906.4|84881.4|84910.3|84885.3|84881.6|84856.6|1130
1610556600000|2021-01-13 16:50:00|84906.2|84881.2|84937.7|84912.7|84958.6|84920.5|84902.7|84872.7|1301
1610556900000|2021-01-13 16:55:00|84937.9|84912.9|84882.9|84857.9|84941.2|84913|84873.2|84848.2|1154
1610557200000|2021-01-13 17:00:00|84881.1|84856.1|84949.1|84899.1|84950.3|84900.3|84881.1|84840.8|1649
1610557500000|2021-01-13 17:05:00|84949.5|84899.5|84924|84874|84957.9|84913|84901.6|84851.6|1394
1610557800000|2021-01-13 17:10:00|84924.1|84874.1|84954.9|84904.9|84959.3|84909.3|84922.3|84872.3|1153
1610558100000|2021-01-13 17:15:00|84954.6|84904.6|85089.1|85039.1|85121.2|85071.2|84952|84902|1814
1610558400000|2021-01-13 17:20:00|85088.3|85038.3|85038.7|84988.7|85089.1|85039.1|85018.6|84968.6|1733
1610558700000|2021-01-13 17:25:00|85039.1|84989.1|84901.3|84851.3|85039.3|84989.3|84886|84847.2|1540
1610559000000|2021-01-13 17:30:00|84900.9|84850.9|84952.6|84902.6|84963.2|84913.2|84890.5|84840.5|1459
1610559300000|2021-01-13 17:35:00|84953|84903|84873.8|84823.8|84953.1|84903.1|84866.1|84823.6|1580
1610559600000|2021-01-13 17:40:00|84873.6|84823.6|84809.9|84759.9|84879.7|84829.7|84783.1|84733.1|1556
1610559900000|2021-01-13 17:45:00|84809.2|84759.2|84780.9|84730.9|84835.7|84785.7|84752.3|84702.3|1678
1610560200000|2021-01-13 17:50:00|84780.8|84730.8|84750.5|84700.5|84796.2|84746.2|84747.1|84697.1|1438
1610560500000|2021-01-13 17:55:00|84749|84699|84774|84724|84787.2|84737.2|84709.1|84659.1|1348
1610560800000|2021-01-13 18:00:00|84772.8|84722.8|84651.6|84601.6|84774.6|84724.6|84641.6|84591.6|1881
1610561100000|2021-01-13 18:05:00|84651.9|84601.9|84656.9|84606.9|84692.1|84642.1|84644.2|84594.2|1467
1610561400000|2021-01-13 18:10:00|84655.9|84605.9|84646.3|84596.3|84674.9|84625.9|84636.4|84587.2|1347
1610561700000|2021-01-13 18:15:00|84646.4|84596.4|84679|84629|84681.7|84636|84636.1|84591.5|1285
1610562000000|2021-01-13 18:20:00|84679.1|84629.1|84675.3|84625.3|84716.2|84666.2|84662.6|84615.5|1156
1610562300000|2021-01-13 18:25:00|84676.8|84626.8|84686.8|84636.8|84704.3|84654.3|84656.1|84606.1|1791
1610562600000|2021-01-13 18:30:00|84682.4|84632.4|84669.9|84644.9|84695.1|84655.1|84666|84616|1465
1610562900000|2021-01-13 18:35:00|84669.2|84644.2|84667.6|84617.6|84689|84650|84650|84611.7|1515
1610563200000|2021-01-13 18:40:00|84671|84621|84683.6|84658.6|84708.4|84661.5|84669.6|84619.6|1874
1610563500000|2021-01-13 18:45:00|84683.5|84658.5|84722.1|84672.1|84726.8|84685.7|84683.5|84634.3|1367
1610563800000|2021-01-13 18:50:00|84721.6|84671.6|84707.8|84657.8|84724.7|84674.7|84697.4|84647.4|1257
1610564100000|2021-01-13 18:55:00|84707.5|84657.5|84726|84676|84728.7|84678.7|84696.2|84646.2|1327
1610564400000|2021-01-13 19:00:00|84724.7|84674.7|84708.2|84658.2|84755|84707.1|84704.5|84654.5|1461
1610564700000|2021-01-13 19:05:00|84708.3|84658.3|84730.5|84680.5|84742.6|84692.6|84699.4|84649.4|1170
1610565000000|2021-01-13 19:10:00|84730.7|84680.7|84736.5|84686.5|84742|84692|84727|84677|988
1610565300000|2021-01-13 19:15:00|84736.3|84686.3|84715.4|84665.4|84738.2|84688.2|84706.8|84656.8|1058
1610565600000|2021-01-13 19:20:00|84715.8|84665.8|84727|84702|84742.7|84704.1|84709.9|84665.4|864
1610565900000|2021-01-13 19:25:00|84727.3|84702.3|84756|84706|84756.3|84708.7|84680.8|84647.1|1317
1610566200000|2021-01-13 19:30:00|84755.5|84705.5|84709|84659|84758.4|84708.4|84698.9|84648.9|1262
1610566500000|2021-01-13 19:35:00|84708.7|84658.7|84698.1|84648.1|84716.2|84666.2|84698|84648|955
1610566800000|2021-01-13 19:40:00|84698.4|84648.4|84711.1|84661.1|84725.7|84675.7|84685.1|84636.3|1176
1610567100000|2021-01-13 19:45:00|84710.9|84660.9|84709.3|84659.3|84742.6|84692.6|84674|84633.4|1521
1610567400000|2021-01-13 19:50:00|84709.1|84659.1|84705|84655|84715.8|84671.7|84696.2|84648.9|1076
1610567700000|2021-01-13 19:55:00|84705.1|84655.1|84800.4|84750.4|84804.3|84754.3|84704.9|84654.9|1341
1610568000000|2021-01-13 20:00:00|84800.3|84750.3|84767.6|84717.6|84800.6|84750.6|84756|84706|1452
1610568300000|2021-01-13 20:05:00|84767.4|84717.4|84798.5|84748.5|84806.9|84756.9|84763|84713|985
1610568600000|2021-01-13 20:10:00|84799.1|84749.1|84779.2|84729.2|84801.7|84751.7|84768.5|84718.5|986
1610568900000|2021-01-13 20:15:00|84779.1|84729.1|84827.6|84777.6|84854|84804|84779.1|84729.1|1160
1610569200000|2021-01-13 20:20:00|84827.2|84777.2|84830.8|84780.8|84842.2|84792.2|84818|84768|1167
1610569500000|2021-01-13 20:25:00|84831|84781|84819.9|84769.9|84836.6|84786.6|84815.2|84765.2|979
1610569800000|2021-01-13 20:30:00|84815.8|84765.8|84828.4|84778.4|84829.2|84779.2|84811.8|84761.8|1092
1610570100000|2021-01-13 20:35:00|84826|84776|84848.6|84798.6|84848.6|84798.6|84821.2|84771.2|1027
1610570400000|2021-01-13 20:40:00|84847.9|84797.9|84821.2|84771.2|84857.8|84807.8|84820.8|84770.8|1078
1610570700000|2021-01-13 20:45:00|84821.8|84771.8|84845.3|84795.3|84849.3|84799.3|84812.5|84762.5|1062
1610571000000|2021-01-13 20:50:00|84849.7|84799.7|84872.8|84822.8|84906.1|84856.1|84829.9|84779.9|1426
1610571300000|2021-01-13 20:55:00|84872.9|84822.9|84835.7|84785.7|84877.9|84827.9|84808.2|84758.2|1395
1610571600000|2021-01-13 21:00:00|84838.5|84788.5|84766.5|84716.5|84838.5|84788.5|84745.1|84695.1|1474
1610571900000|2021-01-13 21:05:00|84766.9|84716.9|84766.4|84716.4|84774.9|84724.9|84760.7|84710.7|1083
1610572200000|2021-01-13 21:10:00|84767.3|84717.3|84761.8|84711.8|84773.3|84723.3|84753.6|84703.6|1026
1610572500000|2021-01-13 21:15:00|84761.7|84711.7|84765.8|84715.8|84776.3|84726.3|84758.9|84708.9|1076
1610572800000|2021-01-13 21:20:00|84769.7|84719.7|84773|84723|84795.2|84745.2|84747.5|84703.7|1236
1610573100000|2021-01-13 21:25:00|84772.5|84722.5|84801.1|84751.1|84804.8|84754.8|84752.4|84702.4|1025
1610573400000|2021-01-13 21:30:00|84798.8|84748.8|84836.9|84786.9|84838.4|84788.4|84794.7|84744.7|937
1610573700000|2021-01-13 21:35:00|84837.2|84787.2|84845.7|84795.7|84846.5|84796.5|84807.1|84757.1|952
1610574000000|2021-01-13 21:40:00|84846|84796|84846.3|84796.3|84935.9|84858.4|84800.2|84734.8|1316
1610574300000|2021-01-13 21:45:00|84852.7|84802.7|84885|84677.7|84924.5|84808.8|84744.1|84580.5|2156
1610574600000|2021-01-13 21:50:00|84881|84678.1|84863.7|84673.8|84956.2|84739.6|84785.7|84560.1|1551
1610574900000|2021-01-13 21:55:00|84854.6|84678|84888.2|84589.1|85059.2|84678|84842|84433.2|618
1610575200000|2021-01-13 22:00:00|84885.2|84588.1|84896.1|84526.5|84983.7|84590.2|84883.7|84517.9|34
1610575500000|2021-01-13 22:05:00|84952|84503|84990.6|84532|85044|84597.7|84858.1|84406.9|144
1610575800000|2021-01-13 22:10:00|84995.1|84531|84946.7|84569.5|85035.2|84657.6|84880.5|84480.9|285
1610576100000|2021-01-13 22:15:00|84935.5|84560.4|84866.9|84630.9|84963|84630.9|84866.9|84528|124
1610576400000|2021-01-13 22:20:00|84898.2|84610.3|84935.7|84598.9|85037.5|84670.5|84892.1|84546.2|372
1610576700000|2021-01-13 22:25:00|84930|84610.9|84950.6|84518.7|85033.6|84665.9|84909.3|84473.8|219
1610577000000|2021-01-13 22:30:00|84947.2|84518.6|84958.3|84533.5|84987.2|84558.7|84903.4|84498.4|477
1610577300000|2021-01-13 22:35:00|84920.6|84532.9|84944|84534.6|84984.3|84581.9|84886.6|84505.5|278
1610577600000|2021-01-13 22:40:00|84965.6|84528.6|84953.5|84540.8|84983.1|84581.9|84886.6|84506.4|391
1610577900000|2021-01-13 22:45:00|84941.6|84544.8|84965|84516|84988.2|84563.4|84894.5|84484.1|325
1610578200000|2021-01-13 22:50:00|84951|84517.4|84898.6|84533.6|84967.9|84605.9|84850.5|84508.7|374
1610578500000|2021-01-13 22:55:00|84898.5|84538.9|84952.1|84528.2|84969.1|84583|84880.4|84510.1|580
1610578800000|2021-01-13 23:00:00|84939.7|84534.2|84902.7|84558.5|84986.2|84591.7|84838.8|84491.7|1242
1610579100000|2021-01-13 23:05:00|84922.5|84557.2|84902.9|84570.3|84970.3|84644.4|84807.7|84518.8|1682
1610579400000|2021-01-13 23:10:00|84886.3|84569.3|84764.2|84545.8|84941.2|84631.4|84705.9|84516.5|1839
1610579700000|2021-01-13 23:15:00|84762|84542.1|84779.2|84570.1|84835.6|84576.1|84680.7|84511.8|2017
1610580000000|2021-01-13 23:20:00|84778.1|84571.3|84802.7|84606.9|84825.6|84653.1|84703.1|84567.5|874
1610580300000|2021-01-13 23:25:00|84797|84599.7|84764.8|84593.2|84819.4|84677.3|84705.9|84577.9|801
1610580600000|2021-01-13 23:30:00|84776.6|84610.5|84782.7|84582.9|84807.4|84656.6|84703.7|84578.6|636
1610580900000|2021-01-13 23:35:00|84782.6|84581.2|84758.7|84612.5|84812.6|84619|84733.5|84572.8|549
1610581200000|2021-01-13 23:40:00|84755.9|84617.5|84763.2|84610.8|84794.2|84660.5|84700.8|84591.4|691
1610581500000|2021-01-13 23:45:00|84761.6|84611.3|84762.7|84603.4|84804|84625.4|84737.4|84584.5|492
1610581800000|2021-01-13 23:50:00|84761.9|84605.1|84758.5|84599.8|84822.8|84640.3|84676.5|84574.9|1030
1610582100000|2021-01-13 23:55:00|84756.5|84596.8|84740.7|84604|84807.8|84640.6|84680.6|84577.2|1214
1610582400000|2021-01-14 00:00:00|84739.1|84604.1|84757.6|84611.5|84792.4|84668|84718|84575.6|1345
1610582700000|2021-01-14 00:05:00|84755.5|84614.4|84771.3|84599.1|84800.5|84660.8|84703.3|84595.4|761
1610583000000|2021-01-14 00:10:00|84772.6|84598.6|84691.7|84543.4|84790|84666.1|84638.5|84524.4|1245
1610583300000|2021-01-14 00:15:00|84698.6|84545.4|84656.1|84528.2|84807.9|84628|84610.4|84526.8|1084
1610583600000|2021-01-14 00:20:00|84654.4|84528.6|84685.7|84532|84801.5|84604.2|84611.9|84515.2|1108
1610583900000|2021-01-14 00:25:00|84685.6|84533.5|84701.3|84554.3|84795.4|84604|84634|84515.8|1052
1610584200000|2021-01-14 00:30:00|84703.2|84552.2|84711.6|84547.7|84744.5|84612|84641.6|84531.1|952
1610584500000|2021-01-14 00:35:00|84721.9|84541.1|84751.1|84566.3|84797.7|84614.9|84664.9|84526.8|769
1610584800000|2021-01-14 00:40:00|84750.6|84567|84713|84547.6|84755.8|84642.8|84677.2|84532.5|1086
1610585100000|2021-01-14 00:45:00|84713.2|84548|84713.3|84549.8|84802.3|84621.7|84637.3|84530.4|1196
1610585400000|2021-01-14 00:50:00|84711.1|84550|84737.7|84536.7|84798.8|84613.8|84648.3|84536.7|1246
1610585700000|2021-01-14 00:55:00|84712.8|84560.8|84740.4|84608.2|84824.8|84649.2|84658.1|84542.6|1135
1610586000000|2021-01-14 01:00:00|84738.5|84609.2|84613.7|84563.7|84779.2|84645.8|84599.7|84548.9|1175
1610586300000|2021-01-14 01:05:00|84614.1|84564.1|84604.4|84554.4|84625.7|84575.7|84595.5|84545.5|1289
1610586600000|2021-01-14 01:10:00|84603.4|84553.4|84598.9|84548.9|84605.3|84555.3|84591.6|84541.6|1346
1610586900000|2021-01-14 01:15:00|84598.1|84548.1|84536.4|84486.4|84610.8|84560.8|84534.2|84484.2|1313
1610587200000|2021-01-14 01:20:00|84536.7|84486.7|84551|84501|84568.6|84518.6|84531|84481|900
1610587500000|2021-01-14 01:25:00|84551.2|84501.2|84563.3|84513.3|84573.6|84523.6|84549|84499|858
1610587800000|2021-01-14 01:30:00|84563.1|84513.1|84581.6|84531.6|84583.6|84533.6|84556.3|84506.3|1066
1610588100000|2021-01-14 01:35:00|84581.2|84531.2|84579.2|84529.2|84584.7|84534.7|84568.2|84518.2|889
1610588400000|2021-01-14 01:40:00|84579.3|84529.3|84580|84530|84584.8|84534.8|84571.8|84521.8|763
1610588700000|2021-01-14 01:45:00|84580.2|84530.2|84583.8|84533.8|84588.1|84538.1|84573.9|84523.9|689
1610589000000|2021-01-14 01:50:00|84583.7|84533.7|84578.8|84528.8|84586|84536|84573.5|84523.5|839
1610589300000|2021-01-14 01:55:00|84579.4|84529.4|84583.3|84533.3|84591.4|84541.4|84571.2|84521.2|734
1610589600000|2021-01-14 02:00:00|84582.9|84532.9|84597.7|84547.7|84606.2|84556.2|84580.1|84530.1|810
1610589900000|2021-01-14 02:05:00|84598|84548|84607.2|84557.2|84619.5|84569.5|84593.8|84543.8|877
1610590200000|2021-01-14 02:10:00|84606.5|84556.5|84571.5|84521.5|84608.1|84558.1|84571.5|84521.5|926
1610590500000|2021-01-14 02:15:00|84571.7|84521.7|84514.3|84464.3|84573.2|84523.2|84499.5|84449.5|1325
1610590800000|2021-01-14 02:20:00|84515.8|84465.8|84625.9|84575.9|84634.5|84584.5|84509.7|84459.7|1585
1610591100000|2021-01-14 02:25:00|84625.7|84575.7|84685.2|84635.2|84743.4|84649.2|84622.3|84572.3|1829
1610591400000|2021-01-14 02:30:00|84685|84635|84842.3|84792.3|84935.7|84801.6|84681.1|84624.4|2088
1610591700000|2021-01-14 02:35:00|84844.7|84794.7|84769.5|84719.5|84883.7|84802.9|84769.4|84719.4|1656
1610592000000|2021-01-14 02:40:00|84771.7|84721.7|84760.4|84619.5|84795.9|84734.1|84706.6|84615.9|1896
1610592300000|2021-01-14 02:45:00|84760.7|84618.9|84701.5|84651.5|84826.2|84726.9|84699.1|84617.5|1483
1610592600000|2021-01-14 02:50:00|84701.8|84651.8|84686.8|84636.8|84715.2|84665.2|84681.1|84631.1|1148
1610592900000|2021-01-14 02:55:00|84687.3|84637.3|84709.7|84659.7|84720.6|84670.6|84676.1|84626.1|1301
1610593200000|2021-01-14 03:00:00|84709.8|84659.8|84713.9|84663.9|84720.6|84670.6|84696.4|84646.4|1341
1610593500000|2021-01-14 03:05:00|84713.7|84663.7|84732.4|84682.4|84735.7|84685.7|84677.9|84627.9|1324
1610593800000|2021-01-14 03:10:00|84731|84681|84741|84691|84743.6|84693.6|84705.3|84655.3|1170
1610594100000|2021-01-14 03:15:00|84740.9|84690.9|84723.3|84673.3|84744.4|84694.4|84713.5|84663.5|1083
1610594400000|2021-01-14 03:20:00|84724.4|84674.4|84732.6|84682.6|84741.6|84691.6|84718.3|84668.3|1041
1610594700000|2021-01-14 03:25:00|84732.4|84682.4|84768|84718|84769|84719|84724.4|84674.4|1226
1610595000000|2021-01-14 03:30:00|84767|84717|84777.7|84727.7|84783.9|84733.9|84747.5|84697.5|1167
1610595300000|2021-01-14 03:35:00|84777.3|84727.3|84728.7|84678.7|84782.4|84732.4|84725.9|84675.9|1090
1610595600000|2021-01-14 03:40:00|84727.6|84677.6|84728.9|84678.9|84739.2|84689.2|84716.2|84666.2|1220
1610595900000|2021-01-14 03:45:00|84729|84679|84726.8|84676.8|84743.5|84693.5|84721.8|84671.8|1284
1610596200000|2021-01-14 03:50:00|84726.9|84676.9|84720.7|84670.7|84735.2|84685.2|84715.4|84665.4|777
1610596500000|2021-01-14 03:55:00|84721|84671|84732.9|84682.9|84733.9|84683.9|84708.8|84658.8|750
1610596800000|2021-01-14 04:00:00|84732.8|84682.8|84730.5|84680.5|84747.6|84697.6|84728.9|84678.9|737
1610597100000|2021-01-14 04:05:00|84730.3|84680.3|84702.3|84652.3|84741.6|84691.6|84688.6|84638.6|1023
1610597400000|2021-01-14 04:10:00|84702.4|84652.4|84697.7|84647.7|84704.5|84654.5|84685.7|84635.7|976
1610597700000|2021-01-14 04:15:00|84697.8|84647.8|84709|84659|84713.7|84663.7|84689|84639|616
1610598000000|2021-01-14 04:20:00|84708.4|84658.4|84698.8|84648.8|84712.5|84662.5|84689.9|84639.9|714
1610598300000|2021-01-14 04:25:00|84698.2|84648.2|84695.3|84645.3|84702|84652|84682.8|84632.8|715
1610598600000|2021-01-14 04:30:00|84695|84645|84698.5|84648.5|84705.4|84655.4|84686.6|84636.6|617
1610598900000|2021-01-14 04:35:00|84697.8|84647.8|84708.2|84658.2|84715.5|84665.5|84697.3|84647.3|565
1610599200000|2021-01-14 04:40:00|84699.4|84649.4|84697.3|84647.3|84709.2|84659.2|84683.5|84633.5|720
1610599500000|2021-01-14 04:45:00|84697.5|84647.5|84691.5|84641.5|84703.4|84653.4|84682.9|84632.9|700
1610599800000|2021-01-14 04:50:00|84691|84641|84683.8|84633.8|84691.3|84641.3|84674.1|84624.1|723
1610600100000|2021-01-14 04:55:00|84683.2|84633.2|84653.5|84603.5|84685.8|84635.8|84647.9|84597.9|859
1610600400000|2021-01-14 05:00:00|84652.7|84602.7|84670.2|84620.2|84682.4|84632.4|84652.7|84602.7|1093
1610600700000|2021-01-14 05:05:00|84671|84621|84671.5|84621.5|84679.3|84629.3|84666.1|84616.1|903
1610601000000|2021-01-14 05:10:00|84672|84622|84679.2|84629.2|84681.8|84631.8|84666.8|84616.8|974
1610601300000|2021-01-14 05:15:00|84679.1|84629.1|84678.7|84628.7|84691.1|84641.1|84668.7|84618.7|1227
1610601600000|2021-01-14 05:20:00|84678.1|84628.1|84711.1|84661.1|84777.3|84712.1|84677.4|84627.4|1714
1610601900000|2021-01-14 05:25:00|84710.5|84660.5|84711.9|84661.9|84719.4|84669.4|84684.8|84634.8|1599
1610602200000|2021-01-14 05:30:00|84712.7|84662.7|84717.6|84667.6|84728.6|84678.6|84698.9|84648.9|1551
1610602500000|2021-01-14 05:35:00|84717.8|84667.8|84689.4|84639.4|84726.8|84676.8|84680.7|84630.7|1444
1610602800000|2021-01-14 05:40:00|84687|84637|84680.4|84630.4|84700.4|84650.4|84675.8|84625.8|1406
1610603100000|2021-01-14 05:45:00|84678.9|84628.9|84669.5|84619.5|84694.8|84644.8|84651|84601|1450
1610603400000|2021-01-14 05:50:00|84666.2|84616.2|84671.1|84621.1|84681|84631|84657.6|84607.6|1253
1610603700000|2021-01-14 05:55:00|84671.4|84621.4|84646.2|84596.2|84676.6|84626.6|84640.4|84590.4|1480
1610604000000|2021-01-14 06:00:00|84648.2|84598.2|84667.8|84617.8|84681.2|84631.2|84644.8|84594.8|1321
1610604300000|2021-01-14 06:05:00|84667.9|84617.9|84667.5|84617.5|84676.9|84626.9|84660.6|84610.6|944
1610604600000|2021-01-14 06:10:00|84667.6|84617.6|84643.9|84593.9|84667.7|84617.7|84638.4|84588.4|979
1610604900000|2021-01-14 06:15:00|84644.3|84594.3|84655.5|84605.5|84665.4|84615.4|84639|84589|713
1610605200000|2021-01-14 06:20:00|84655.4|84605.4|84668.1|84618.1|84672.2|84622.2|84641.9|84591.9|668
1610605500000|2021-01-14 06:25:00|84667.7|84617.7|84662.1|84612.1|84670.2|84620.2|84651.1|84601.1|550
1610605800000|2021-01-14 06:30:00|84661.9|84611.9|84665|84615|84669|84619|84650|84600|697
1610606100000|2021-01-14 06:35:00|84665.6|84615.6|84655.9|84605.9|84672.6|84622.6|84641|84591|723
1610606400000|2021-01-14 06:40:00|84653.8|84603.8|84656.3|84606.3|84660.4|84610.4|84643.2|84593.2|586
1610606700000|2021-01-14 06:45:00|84657.4|84607.4|84668.1|84618.1|84672|84635.1|84647.8|84597.8|694
1610607000000|2021-01-14 06:50:00|84668.3|84618.3|84670.9|84620.9|84675.6|84631.8|84651|84601|656
1610607300000|2021-01-14 06:55:00|84669.7|84619.7|84692.3|84642.3|84693.6|84643.6|84666.4|84616.4|785
1610607600000|2021-01-14 07:00:00|84691.7|84641.7|84785.2|84735.2|84785.2|84743.3|84691.7|84641.7|1007
1610607900000|2021-01-14 07:05:00|84788.5|84738.5|84835.5|84785.5|84860.7|84810.7|84769|84729.6|1182
1610608200000|2021-01-14 07:10:00|84836.8|84786.8|84768.8|84718.8|84842.7|84792.7|84758.9|84708.9|1063
1610608500000|2021-01-14 07:15:00|84768.9|84718.9|84750.7|84700.7|84777.4|84727.4|84720.5|84670.5|1187
1610608800000|2021-01-14 07:20:00|84750.9|84700.9|84711.3|84661.3|84765.8|84715.8|84707.5|84657.5|1202
1610609100000|2021-01-14 07:25:00|84712.1|84662.1|84677.3|84652.3|84720.5|84672.6|84663.8|84633.4|1212
1610609400000|2021-01-14 07:30:00|84677|84652|84681.1|84656.1|84724.4|84686.4|84667.4|84631.7|1478
1610609700000|2021-01-14 07:35:00|84681.3|84656.3|84701.7|84676.7|84719.5|84683.2|84661.7|84636.7|1119
1610610000000|2021-01-14 07:40:00|84701.6|84676.6|84730.5|84705.5|84752.5|84712.4|84699|84672.1|1082
1610610300000|2021-01-14 07:45:00|84730.3|84705.3|84769.6|84744.6|84777.8|84748.1|84717.8|84681.4|969
1610610600000|2021-01-14 07:50:00|84768.7|84743.7|84816|84791|84856.1|84831.1|84768|84737.2|1455
1610610900000|2021-01-14 07:55:00|84817.1|84792.1|84796.7|84771.7|84817.4|84792.4|84742.3|84706.9|1400
1610611200000|2021-01-14 08:00:00|84796|84771|84770.7|84745.7|84825|84788.1|84753.2|84716.5|1635
1610611500000|2021-01-14 08:05:00|84770.1|84745.1|84631.6|84606.6|84789.3|84749.8|84624.8|84589.8|1702
1610611800000|2021-01-14 08:10:00|84631.8|84606.8|84662.9|84637.9|84669.3|84640.9|84584.9|84548|1762
1610612100000|2021-01-14 08:15:00|84663.7|84638.7|84577.7|84552.7|84671.2|84646.2|84543.6|84504.2|1489
1610612400000|2021-01-14 08:20:00|84578.6|84553.6|84624.3|84599.3|84645.2|84610.6|84553.8|84523.4|1604
1610612700000|2021-01-14 08:25:00|84621.1|84596.1|84682.2|84657.2|84691.9|84659.3|84606.5|84581.5|1424
1610613000000|2021-01-14 08:30:00|84685.2|84660.2|84719.9|84669.9|84781.5|84743.4|84678.8|84642.7|1604
1610613300000|2021-01-14 08:35:00|84721|84671|84732.4|84682.4|84789.1|84750.9|84680.5|84650|1772
1610613600000|2021-01-14 08:40:00|84731.6|84681.6|84645.4|84595.4|84740.7|84690.7|84601|84558.8|1815
1610613900000|2021-01-14 08:45:00|84644.7|84594.7|84658.7|84608.7|84688.7|84655.4|84624.1|84574.1|1499
1610614200000|2021-01-14 08:50:00|84660.2|84610.2|84620.4|84595.4|84669.3|84630.3|84586.4|84548.5|1675
1610614500000|2021-01-14 08:55:00|84620.1|84595.1|84629.4|84579.4|84646.3|84612.8|84584.7|84545.4|1564
1610614800000|2021-01-14 09:00:00|84629.3|84579.3|84630|84580|84675.5|84637.2|84609.7|84572.6|1331
1610615100000|2021-01-14 09:05:00|84628.6|84578.6|84700.4|84675.4|84729.7|84681.3|84607.2|84571.3|1326
1610615400000|2021-01-14 09:10:00|84700.7|84675.7|84726|84701|84740.7|84702.5|84680.3|84641.6|1300
1610615700000|2021-01-14 09:15:00|84728.1|84703.1|84750.9|84725.9|84789.9|84739.9|84712.7|84675.4|1211
1610616000000|2021-01-14 09:20:00|84751|84726|84728.7|84703.7|84761.3|84728.3|84703.2|84676.1|1214
1610616300000|2021-01-14 09:25:00|84729.5|84704.5|84824|84774|84834.8|84784.8|84704.6|84668.5|1335
1610616600000|2021-01-14 09:30:00|84824.4|84774.4|84702.8|84677.8|84847.3|84798.8|84695|84654.6|1736
1610616900000|2021-01-14 09:35:00|84702.6|84677.6|84679.6|84629.6|84769|84735.3|84657.6|84624.6|1447
1610617200000|2021-01-14 09:40:00|84678.7|84628.7|84690.4|84640.4|84709.1|84671.7|84630.1|84605.1|1353
1610617500000|2021-01-14 09:45:00|84689.8|84639.8|84658.9|84633.9|84707.7|84657.7|84653|84618.8|1242
1610617800000|2021-01-14 09:50:00|84658.7|84633.7|84637.4|84587.4|84672.4|84637.3|84611|84576.9|1479
1610618100000|2021-01-14 09:55:00|84637.6|84587.6|84598.5|84573.5|84640.7|84598.4|84586.3|84561.3|1224
1610618400000|2021-01-14 10:00:00|84597.1|84572.1|84676.9|84651.9|84695.9|84659.3|84586.9|84554.1|1048
1610618700000|2021-01-14 10:05:00|84677|84652|84597.6|84572.6|84681.4|84656.4|84594.9|84560.5|1350
1610619000000|2021-01-14 10:10:00|84598.2|84573.2|84607.6|84582.6|84626.2|84588.8|84582.1|84545.2|1018
1610619300000|2021-01-14 10:15:00|84611|84586|84637.7|84612.7|84646.6|84613.3|84593.5|84566|946
1610619600000|2021-01-14 10:20:00|84637.6|84612.6|84755|84705|84757.7|84713.8|84637.2|84606.1|1274
1610619900000|2021-01-14 10:25:00|84755.5|84705.5|84735|84710|84792.9|84764|84725.5|84690.8|1385
1610620200000|2021-01-14 10:30:00|84736.7|84711.7|84756.1|84706.1|84769.1|84728.1|84707.2|84678.7|1095
1610620500000|2021-01-14 10:35:00|84759.5|84709.5|84762.2|84737.2|84811.1|84769.6|84725.4|84683|1267
1610620800000|2021-01-14 10:40:00|84762.3|84737.3|84708.7|84658.7|84769.9|84737.4|84679.2|84639.1|1271
1610621100000|2021-01-14 10:45:00|84694.3|84669.3|84723.6|84698.6|84786|84736|84687.2|84648.8|1236
1610621400000|2021-01-14 10:50:00|84724.4|84699.4|84742.3|84717.3|84803.8|84753.8|84724.4|84693.5|1240
1610621700000|2021-01-14 10:55:00|84742.8|84717.8|84752.6|84702.6|84787.7|84748.5|84733|84696.5|1239
1610622000000|2021-01-14 11:00:00|84751.8|84701.8|84738.5|84688.5|84780.2|84741.9|84710.5|84674.5|1286
1610622300000|2021-01-14 11:05:00|84738.2|84688.2|84729.5|84704.5|84754.9|84715.6|84706.6|84677.2|1230
1610622600000|2021-01-14 11:10:00|84729.9|84704.9|84729.5|84704.5|84784.7|84748.9|84726|84697.8|1254
1610622900000|2021-01-14 11:15:00|84728.3|84703.3|84772.6|84747.6|84791.2|84750.4|84724.2|84694.1|1165
1610623200000|2021-01-14 11:20:00|84784.2|84734.2|84716.3|84691.3|84786.3|84746.7|84713.7|84688.7|1324
1610623500000|2021-01-14 11:25:00|84717.1|84692.1|84850.6|84800.6|84855.5|84810.8|84715.1|84683.7|1406
1610623800000|2021-01-14 11:30:00|84850.4|84800.4|84884.8|84834.8|84916.1|84878.2|84836.9|84795|1497
1610624100000|2021-01-14 11:35:00|84885.4|84835.4|84877.2|84852.2|84885.4|84859.9|84853.5|84812.3|974
1610624400000|2021-01-14 11:40:00|84875.9|84850.9|84884.2|84834.2|84916.8|84879.4|84864.2|84830.1|1008
1610624700000|2021-01-14 11:45:00|84884|84834|84938.3|84888.3|84938.9|84888.9|84873.7|84826.4|1088
1610625000000|2021-01-14 11:50:00|84938.5|84888.5|84961.9|84911.9|84964.2|84925|84897.4|84847.4|1452
1610625300000|2021-01-14 11:55:00|84963.3|84913.3|84876.1|84826.1|84963.3|84921|84851.5|84801.5|1401
1610625600000|2021-01-14 12:00:00|84876|84826|84845.9|84820.9|84877.3|84841.8|84788.9|84751.3|1628
1610625900000|2021-01-14 12:05:00|84846.6|84821.6|84819.1|84794.1|84846.9|84821.9|84786.6|84749.5|1342
1610626200000|2021-01-14 12:10:00|84818.8|84793.8|84826|84801|84839.8|84808.3|84804.1|84775.6|1383
1610626500000|2021-01-14 12:15:00|84827.3|84802.3|84833.9|84808.9|84882.8|84845.6|84805.3|84775.4|1449
1610626800000|2021-01-14 12:20:00|84834|84809|84851.5|84826.5|84854.5|84829.5|84814|84779.2|1173
1610627100000|2021-01-14 12:25:00|84853|84828|84844.1|84819.1|84877.5|84852.5|84836.1|84810.2|1270
1610627400000|2021-01-14 12:30:00|84843.7|84818.7|84878.9|84853.9|84908.5|84872.4|84819.6|84787.5|1589
1610627700000|2021-01-14 12:35:00|84879.5|84854.5|84847.3|84822.3|84894.3|84869.3|84843.5|84808|1611
1610628000000|2021-01-14 12:40:00|84847.6|84822.6|84868.6|84843.6|84893.5|84853.7|84845.3|84805.3|1585
1610628300000|2021-01-14 12:45:00|84868.8|84843.8|84845.5|84820.5|84889.1|84847.9|84822.6|84797.6|1437
1610628600000|2021-01-14 12:50:00|84846.2|84821.2|84871.1|84846.1|84879.9|84850.3|84836.8|84800.2|1220
1610628900000|2021-01-14 12:55:00|84871.4|84846.4|84964.8|84914.8|84994.3|84944.3|84836.7|84811.7|1544
1610629200000|2021-01-14 13:00:00|84962.2|84912.2|85090.7|85065.7|85115.7|85075.9|84939.5|84889.5|2081
1610629500000|2021-01-14 13:05:00|85089.5|85064.5|85058.6|85008.6|85110.8|85074|85031.2|84981.2|2167
1610629800000|2021-01-14 13:10:00|85058.1|85008.1|85073.2|85023.2|85073.6|85023.6|85015.5|84965.5|2005
1610630100000|2021-01-14 13:15:00|85074.7|85024.7|85055.7|85005.7|85116|85066|85051.1|85001.1|1907
1610630400000|2021-01-14 13:20:00|85057.5|85007.5|85083.5|85033.5|85123.1|85073.1|85057.5|85007.5|1967
1610630700000|2021-01-14 13:25:00|85083.6|85033.6|85123.1|85073.1|85179.1|85129.1|85083.2|85033.2|2008
1610631000000|2021-01-14 13:30:00|85119.3|85069.3|85082.4|85032.4|85130.7|85080.7|85076|85026|1886
1610631300000|2021-01-14 13:35:00|85082.2|85032.2|85064.8|85014.8|85110.5|85060.5|85037.1|84987.1|1725
1610631600000|2021-01-14 13:40:00|85067.3|85017.3|85089.2|85039.2|85141.3|85091.3|85056.2|85006.2|1905
1610631900000|2021-01-14 13:45:00|85090.9|85040.9|85091.7|85041.7|85120.9|85070.9|85047.4|84997.4|1771
1610632200000|2021-01-14 13:50:00|85093.9|85043.9|85163.6|85113.6|85186.7|85144.2|85091.6|85041.6|1846
1610632500000|2021-01-14 13:55:00|85163.8|85113.8|85239|85189|85246.7|85196.7|85133.2|85091.8|1890
1610632800000|2021-01-14 14:00:00|85239.1|85189.1|85177.2|85127.2|85278.6|85228.6|85173.7|85123.7|1779
1610633100000|2021-01-14 14:05:00|85178.1|85128.1|85167.1|85117.1|85197.1|85147.1|85108.1|85058.1|1770
1610633400000|2021-01-14 14:10:00|85166.5|85116.5|85136.3|85086.3|85205.8|85155.8|85131.4|85081.4|1641
1610633700000|2021-01-14 14:15:00|85137|85087|85138.7|85088.7|85162.4|85112.4|85111.1|85061.1|1632
1610634000000|2021-01-14 14:20:00|85139|85089|85106.5|85056.5|85165|85119.5|85087|85041.1|1716
1610634300000|2021-01-14 14:25:00|85105.8|85055.8|85074.7|85024.7|85108.4|85058.4|85017.8|84967.8|1973
1610634600000|2021-01-14 14:30:00|85076.7|85026.7|85086.1|85036.1|85099.7|85049.7|85026.7|84987.4|1986
1610634900000|2021-01-14 14:35:00|85085.2|85035.2|85036.4|84986.4|85088.2|85039.4|84997.6|84958.6|2010
1610635200000|2021-01-14 14:40:00|85036|84986|85101.6|85051.6|85112.8|85071.1|85024.5|84974.5|1924
1610635500000|2021-01-14 14:45:00|85102.3|85052.3|85092.2|85042.2|85199.3|85149.3|85070|85020|1929
1610635800000|2021-01-14 14:50:00|85092.3|85042.3|85070.6|85020.6|85138.9|85088.9|85048.6|85005.8|1786
1610636100000|2021-01-14 14:55:00|85070.4|85020.4|85098.8|85048.8|85120|85076.6|85070|85020|1799
1610636400000|2021-01-14 15:00:00|85099.1|85049.1|85051.8|85001.8|85156.9|85106.9|85039.6|84989.6|1842
1610636700000|2021-01-14 15:05:00|85050.6|85000.6|85106.5|85056.5|85142.1|85092.1|85023.1|84982.4|1744
1610637000000|2021-01-14 15:10:00|85106.9|85056.9|85043.8|84993.8|85125.8|85087.1|85036|84990.4|2026
1610637300000|2021-01-14 15:15:00|85044.9|84994.9|84998.2|84948.2|85082|85032|84993.1|84943.1|1829
1610637600000|2021-01-14 15:20:00|84996.4|84946.4|85001.6|84951.6|85060.3|85010.3|84979.6|84929.6|2044
1610637900000|2021-01-14 15:25:00|85003.7|84953.7|85003.8|84953.8|85030.8|84989|84996.8|84950.4|1871
1610638200000|2021-01-14 15:30:00|85005.1|84955.1|84916.1|84891.1|85024.1|84974.1|84913.5|84869.7|2039
1610638500000|2021-01-14 15:35:00|84915.4|84890.4|84929.3|84879.3|85006.6|84956.6|84894|84852.6|1916
1610638800000|2021-01-14 15:40:00|84929.7|84879.7|84911|84861|84978.9|84928.9|84907.5|84857.5|1880
1610639100000|2021-01-14 15:45:00|84910.8|84860.8|84897.3|84847.3|84921.2|84871.2|84870.3|84830.1|1806
1610639400000|2021-01-14 15:50:00|84897.1|84847.1|84849.4|84799.4|84927.6|84877.6|84818.8|84781.7|1846
1610639700000|2021-01-14 15:55:00|84848.8|84798.8|84770.8|84745.8|84916.6|84866.6|84765.8|84729.8|2002
1610640000000|2021-01-14 16:00:00|84771.6|84746.6|84867.2|84817.2|84888.4|84838.4|84768.9|84728.2|1976
1610640300000|2021-01-14 16:05:00|84866.7|84816.7|84853.7|84803.7|84886.1|84836.1|84818.7|84768.7|1916
1610640600000|2021-01-14 16:10:00|84854.2|84804.2|84798.5|84748.5|84890|84840|84778.4|84728.4|1661
1610640900000|2021-01-14 16:15:00|84798|84748|84745.2|84695.2|84814.5|84764.5|84739.3|84693.5|1703
1610641200000|2021-01-14 16:20:00|84745.3|84695.3|84700.8|84650.8|84756.1|84706.1|84692.1|84648.4|1521
1610641500000|2021-01-14 16:25:00|84701.9|84651.9|84638.4|84613.4|84708.2|84658.2|84634.3|84594.8|1402
1610641800000|2021-01-14 16:30:00|84638.3|84613.3|84692.1|84642.1|84711.1|84670|84635.2|84610.2|1810
1610642100000|2021-01-14 16:35:00|84692|84642|84752.4|84702.4|84756.3|84706.3|84689.1|84639.1|1660
1610642400000|2021-01-14 16:40:00|84752.1|84702.1|84724.3|84674.3|84755.3|84705.3|84705.7|84655.7|1510
1610642700000|2021-01-14 16:45:00|84723.4|84673.4|84634.2|84584.2|84725.2|84675.2|84625|84575|1654
1610643000000|2021-01-14 16:50:00|84635.8|84585.8|84647|84597|84690.7|84640.7|84597.8|84547.8|1535
1610643300000|2021-01-14 16:55:00|84647.5|84597.5|84635.1|84585.1|84663.4|84613.4|84618.5|84570.5|1649
1610643600000|2021-01-14 17:00:00|84635.9|84585.9|84613.5|84563.5|84635.9|84585.9|84575.3|84528.2|1633
1610643900000|2021-01-14 17:05:00|84615.3|84565.3|84643.6|84593.6|84650.7|84600.7|84613.4|84563.4|1462
1610644200000|2021-01-14 17:10:00|84643.4|84593.4|84646.3|84596.3|84667.3|84617.3|84631.8|84581.8|1463
1610644500000|2021-01-14 17:15:00|84646.6|84596.6|84650.9|84600.9|84657.3|84607.3|84625.1|84575.1|1520
1610644800000|2021-01-14 17:20:00|84650.5|84600.5|84645.5|84595.5|84677.2|84627.2|84642.1|84592.1|1309
1610645100000|2021-01-14 17:25:00|84645.2|84595.2|84620.9|84570.9|84662.6|84612.6|84617.9|84567.9|1283
1610645400000|2021-01-14 17:30:00|84621.2|84571.2|84607.5|84557.5|84626.8|84576.8|84601.3|84551.3|1660
1610645700000|2021-01-14 17:35:00|84605|84555|84607.6|84557.6|84617.8|84567.8|84580.9|84543.6|1014
1610646000000|2021-01-14 17:40:00|84607.5|84557.5|84573.8|84523.8|84622.5|84572.5|84561.4|84514.1|1326
1610646300000|2021-01-14 17:45:00|84572.5|84522.5|84566.9|84516.9|84609.1|84559.1|84557.7|84508.8|1224
1610646600000|2021-01-14 17:50:00|84567.3|84517.3|84416.4|84366.4|84567.7|84517.7|84398.8|84348.8|1827
1610646900000|2021-01-14 17:55:00|84417.8|84367.8|84526.6|84476.6|84541.5|84491.5|84391.7|84341.7|2058
1610647200000|2021-01-14 18:00:00|84526.4|84476.4|84511.9|84461.9|84558.5|84521.2|84503.6|84453.6|1916
1610647500000|2021-01-14 18:05:00|84513.1|84463.1|84528.5|84478.5|84549|84499|84507.9|84457.9|2007
1610647800000|2021-01-14 18:10:00|84528.2|84478.2|84611.7|84561.7|84615.9|84565.9|84527.9|84477.9|1605
1610648100000|2021-01-14 18:15:00|84610.6|84560.6|84597.7|84572.7|84659.1|84610.3|84593.2|84543.2|2124
1610648400000|2021-01-14 18:20:00|84597.9|84572.9|84590|84540|84666.1|84616.1|84466.2|84416.2|2050
1610648700000|2021-01-14 18:25:00|84589.9|84539.9|84645.4|84595.4|84655.8|84605.8|84582|84532|1966
1610649000000|2021-01-14 18:30:00|84644.9|84594.9|84627.7|84577.7|84663.4|84613.4|84619.2|84569.2|1640
1610649300000|2021-01-14 18:35:00|84627.8|84577.8|84608.1|84558.1|84639.3|84589.3|84598.9|84548.9|1546
1610649600000|2021-01-14 18:40:00|84608.2|84558.2|84611.9|84561.9|84629|84579|84596.3|84546.3|1516
1610649900000|2021-01-14 18:45:00|84612.6|84562.6|84609|84559|84620.8|84570.8|84596.2|84546.2|1478
1610650200000|2021-01-14 18:50:00|84608.2|84558.2|84640.2|84590.2|84641.5|84591.5|84606|84556|1331
1610650500000|2021-01-14 18:55:00|84640|84590|84667|84617|84668.4|84618.4|84624|84583.5|1414
1610650800000|2021-01-14 19:00:00|84666.8|84616.8|84644.6|84594.6|84690.1|84645.1|84632.4|84582.4|1573
1610651100000|2021-01-14 19:05:00|84644.9|84594.9|84647.5|84597.5|84676.3|84626.3|84639.1|84589.1|1369
1610651400000|2021-01-14 19:10:00|84651.2|84601.2|84660.3|84610.3|84676.2|84626.2|84629.8|84589.6|1542
1610651700000|2021-01-14 19:15:00|84661.6|84611.6|84665.5|84615.5|84671.4|84621.4|84648.6|84598.6|1588
1610652000000|2021-01-14 19:20:00|84665.2|84615.2|84686.5|84636.5|84691.2|84641.2|84664.9|84614.9|1487
1610652300000|2021-01-14 19:25:00|84686.6|84636.6|84664.6|84614.6|84703.7|84656.5|84650.3|84607.6|1351
1610652600000|2021-01-14 19:30:00|84664.4|84614.4|84630.8|84580.8|84667.6|84617.6|84625.3|84575.3|986
1610652900000|2021-01-14 19:35:00|84635.7|84585.7|84630.1|84580.1|84635.7|84592.8|84608.9|84566.9|808
1610653200000|2021-01-14 19:40:00|84630.4|84580.4|84639.6|84589.6|84640.4|84600.9|84616.2|84573.8|1036
1610653500000|2021-01-14 19:45:00|84639.3|84589.3|84666.2|84616.2|84674.9|84624.9|84639.3|84589.3|1567
1610653800000|2021-01-14 19:50:00|84666.5|84616.5|84660.8|84635.8|84686.1|84645.3|84656.6|84607.3|2014
1610654100000|2021-01-14 19:55:00|84670.1|84620.1|84672.1|84622.1|84693.2|84648.5|84659.7|84613|1608
1610654400000|2021-01-14 20:00:00|84671.7|84621.7|84635.8|84585.8|84678.2|84628.2|84625|84575|1722
1610654700000|2021-01-14 20:05:00|84636.7|84586.7|84646|84596|84669.1|84619.1|84625.8|84575.8|1559
1610655000000|2021-01-14 20:10:00|84646.3|84596.3|84669.4|84619.4|84676.6|84626.6|84642.1|84592.1|1368
1610655300000|2021-01-14 20:15:00|84669.3|84619.3|84729.5|84679.5|84734.7|84684.7|84665.3|84615.3|1293
1610655600000|2021-01-14 20:20:00|84729.8|84679.8|84663.1|84613.1|84746|84705.5|84592.1|84542.1|1542
1610655900000|2021-01-14 20:25:00|84661.9|84611.9|84678.4|84628.4|84715.7|84665.7|84661.9|84611.9|1168
1610656200000|2021-01-14 20:30:00|84678.5|84628.5|84626.5|84576.5|84678.5|84628.5|84605.5|84555.5|1251
1610656500000|2021-01-14 20:35:00|84626.4|84576.4|84655.5|84605.5|84705.6|84630.3|84599.6|84548.6|1303
1610656800000|2021-01-14 20:40:00|84654.6|84604.6|84572.2|84522.2|84655.7|84605.7|84566.9|84516.9|973
1610657100000|2021-01-14 20:45:00|84574.2|84524.2|84608.2|84558.2|84609.6|84559.6|84550.7|84500.7|1182
1610657400000|2021-01-14 20:50:00|84607.5|84557.5|84625|84575|84627.2|84577.2|84584.6|84534.6|1490
1610657700000|2021-01-14 20:55:00|84625.2|84575.2|84615.9|84565.9|84642.5|84592.5|84592.4|84542.4|1427
1610658000000|2021-01-14 21:00:00|84615.7|84565.7|84636|84586|84637.4|84587.4|84602.4|84552.4|837
1610658300000|2021-01-14 21:05:00|84636.2|84586.2|84609|84559|84643.9|84593.9|84590.9|84540.9|564
1610658600000|2021-01-14 21:10:00|84608.4|84558.4|84614.3|84564.3|84630.3|84580.3|84590.6|84540.6|417
1610658900000|2021-01-14 21:15:00|84629.1|84579.1|84620.9|84570.9|84638|84588|84604|84554|410
1610659200000|2021-01-14 21:20:00|84620.8|84570.8|84625.6|84575.6|84641.6|84591.6|84587.3|84537.3|1409
1610659500000|2021-01-14 21:25:00|84627.1|84577.1|84607.4|84557.4|84633.7|84583.7|84582.5|84532.5|1403
1610659800000|2021-01-14 21:30:00|84607|84557|84608.6|84558.6|84647.2|84597.2|84597.6|84547.6|1506
1610660100000|2021-01-14 21:35:00|84607.8|84557.8|84663.9|84613.9|84686.5|84636.5|84607.8|84557.8|1300
1610660400000|2021-01-14 21:40:00|84664.4|84614.4|84673.2|84623.2|84685.2|84635.2|84627.1|84577.1|1000
1610660700000|2021-01-14 21:45:00|84673.1|84623.1|84678.7|84628.7|84727.6|84645.5|84659.2|84569.9|1206
1610661000000|2021-01-14 21:50:00|84678.6|84628.6|84675|84625|84722.2|84643|84666.9|84556.3|489
1610661300000|2021-01-14 21:55:00|84671.6|84621.6|84703.9|84536.1|84796|84625.9|84661.9|84476.4|857
1610661600000|2021-01-14 22:00:00|84702.9|84512.9|84798.7|84443|84798.7|84519.8|84702.5|84442.8|48
1610661900000|2021-01-14 22:05:00|84768.7|84454.2|84771.9|84506.6|84894.5|84526.5|84714.5|84383.1|135
1610662200000|2021-01-14 22:10:00|84764.8|84536.5|84759.8|84506.7|84809.3|84563.9|84720.3|84439.9|199
1610662500000|2021-01-14 22:15:00|84764.9|84503.8|84748.2|84520.6|84791.1|84555.4|84722.2|84464|179
1610662800000|2021-01-14 22:20:00|84733.4|84555.4|84760.5|84487|84783.7|84555.4|84720|84469.9|181
1610663100000|2021-01-14 22:25:00|84800.7|84453.2|84772.3|84495.6|84801.8|84532.3|84713.5|84453.2|255
1610663400000|2021-01-14 22:30:00|84757.4|84505.3|84738.5|84504.4|84798.6|84546.9|84708.8|84487.8|312
1610663700000|2021-01-14 22:35:00|84742.3|84502.1|84743.5|84504.2|84762.5|84542.2|84721.6|84486.9|363
1610664000000|2021-01-14 22:40:00|84735.5|84509.7|84731.6|84531.1|84756.4|84544.4|84720.3|84489.1|708
1610664300000|2021-01-14 22:45:00|84744.2|84516.9|84784.7|84553.2|84791.5|84576.8|84727.3|84508.5|641
1610664600000|2021-01-14 22:50:00|84777.2|84561.3|84767.5|84555|84810.4|84584.2|84740.9|84535.4|267
1610664900000|2021-01-14 22:55:00|84768.3|84575.2|84755.4|84585.2|84780.6|84588.3|84725.3|84524.6|582
1610665200000|2021-01-14 23:00:00|84755.5|84585.3|84739.6|84578.8|84771.5|84588.9|84725.9|84526.4|2108
1610665500000|2021-01-14 23:05:00|84742.3|84576.4|84699.9|84649.9|84778|84661.6|84685.2|84547|2211
1610665800000|2021-01-14 23:10:00|84699.2|84649.2|84729.2|84590.9|84764.4|84660.8|84686.5|84565.4|2345
1610666100000|2021-01-14 23:15:00|84729|84589.5|84695.6|84645.6|84753.6|84662.8|84691.3|84570.1|2346
1610666400000|2021-01-14 23:20:00|84695|84645|84681.9|84631.9|84753.4|84659|84661.9|84568.3|2364
1610666700000|2021-01-14 23:25:00|84680.3|84630.3|84689.2|84639.2|84699.5|84649.5|84668.4|84618.4|2332
1610667000000|2021-01-14 23:30:00|84690.6|84640.6|84696.2|84646.2|84725.6|84659.8|84677.7|84591.5|2299
1610667300000|2021-01-14 23:35:00|84693.1|84643.1|84696.6|84646.6|84705.7|84655.7|84679.1|84629.1|2265
1610667600000|2021-01-14 23:40:00|84697.4|84647.4|84689.9|84639.9|84740.2|84651.3|84673.3|84573.4|2335
1610667900000|2021-01-14 23:45:00|84693.3|84643.3|84701.3|84651.3|84737.9|84663.5|84674.6|84573|2143
1610668200000|2021-01-14 23:50:00|84701.7|84651.7|84721|84671|84745.5|84676.7|84695.6|84616.9|1232
1610668500000|2021-01-14 23:55:00|84721.4|84671.4|84728.8|84678.8|84735.3|84685.3|84700.1|84650.1|868
1610668800000|2021-01-15 00:00:00|84724.3|84674.3|84701.3|84651.3|84765|84680.8|84692.7|84615|1629
1610669100000|2021-01-15 00:05:00|84702.6|84652.6|84688.1|84638.1|84749.4|84675.2|84663.2|84612|1976
1610669400000|2021-01-15 00:10:00|84685.4|84635.4|84663.5|84613.5|84694.8|84644.8|84657.2|84607.2|882
1610669700000|2021-01-15 00:15:00|84661.9|84611.9|84629.6|84579.6|84684.1|84634.1|84628|84578|1087
1610670000000|2021-01-15 00:20:00|84629.7|84579.7|84676.6|84626.6|84686.3|84636.3|84605.6|84555.6|1045
1610670300000|2021-01-15 00:25:00|84675.9|84625.9|84665.1|84615.1|84715.6|84630.8|84656.9|84578|1125
1610670600000|2021-01-15 00:30:00|84666.4|84616.4|84674.9|84624.9|84716.6|84631.5|84653.5|84569.3|948
1610670900000|2021-01-15 00:35:00|84680.3|84630.3|84687.8|84637.8|84698.4|84648.4|84665.3|84615.3|1167
1610671200000|2021-01-15 00:40:00|84689.9|84639.9|84724.1|84674.1|84736.5|84686.5|84684.4|84634.4|1141
1610671500000|2021-01-15 00:45:00|84722.9|84672.9|84740.5|84614.2|84760.8|84691.3|84694.6|84564.2|1179
1610671800000|2021-01-15 00:50:00|84740.6|84614.3|84706.9|84656.9|84763.7|84694.7|84701.8|84607.4|1072
1610672100000|2021-01-15 00:55:00|84707.4|84657.4|84724.3|84674.3|84740.6|84690.6|84698.2|84648.2|1369
1610672400000|2021-01-15 01:00:00|84725|84675|84776.4|84726.4|84784.1|84734.1|84693.5|84643.5|1530
1610672700000|2021-01-15 01:05:00|84776.3|84726.3|84774.4|84724.4|84790.5|84740.5|84749.6|84699.6|1471
1610673000000|2021-01-15 01:10:00|84774.1|84724.1|84790.5|84740.5|84826.8|84750|84769.9|84690.9|1276
1610673300000|2021-01-15 01:15:00|84791.2|84741.2|84748.2|84698.2|84819.7|84742.7|84743.8|84679.3|1379
1610673600000|2021-01-15 01:20:00|84741.3|84691.3|84787.5|84737.5|84791.1|84741.1|84735.2|84685.2|1152
1610673900000|2021-01-15 01:25:00|84785.2|84735.2|84740.6|84690.6|84794.4|84743|84737.6|84648.7|1308
1610674200000|2021-01-15 01:30:00|84737.8|84687.8|84758.2|84708.2|84793.8|84730.1|84735.8|84655|1365
1610674500000|2021-01-15 01:35:00|84759.1|84709.1|84765.6|84715.6|84785.4|84735.4|84755.9|84705.9|1090
1610674800000|2021-01-15 01:40:00|84772.4|84722.4|84786.1|84736.1|84814.2|84747.7|84762.1|84682.5|1117
1610675100000|2021-01-15 01:45:00|84787.7|84737.7|84781.1|84731.1|84825.3|84741.3|84763.2|84682.3|1143
1610675400000|2021-01-15 01:50:00|84780.9|84730.9|84790|84740|84810.9|84749|84770.7|84680.1|1233
1610675700000|2021-01-15 01:55:00|84788.2|84738.2|84788.9|84738.9|84813.8|84763.8|84779.8|84729.8|1415
1610676000000|2021-01-15 02:00:00|84794.4|84744.4|84793.8|84743.8|84803|84753|84772.2|84722.2|1094
1610676300000|2021-01-15 02:05:00|84793.4|84743.4|84811.5|84761.5|84820.4|84770.4|84786.2|84736.2|863
1610676600000|2021-01-15 02:10:00|84812|84762|84812.8|84762.8|84819.5|84769.5|84793.9|84743.9|869
1610676900000|2021-01-15 02:15:00|84811.4|84761.4|84844|84794|84873.2|84823.2|84808.7|84758.7|1101
1610677200000|2021-01-15 02:20:00|84839.6|84789.6|84826.5|84776.5|84861.1|84811.1|84806.2|84756.2|1069
1610677500000|2021-01-15 02:25:00|84827.3|84777.3|84826.3|84776.3|84835.3|84785.3|84806.2|84756.2|1038
1610677800000|2021-01-15 02:30:00|84826.8|84776.8|84815.2|84765.2|84839.4|84789.4|84801.3|84751.3|963
1610678100000|2021-01-15 02:35:00|84814.9|84764.9|84810.7|84760.7|84824.4|84774.4|84798.3|84748.3|1015
1610678400000|2021-01-15 02:40:00|84811.6|84761.6|84816.3|84766.3|84821.8|84771.8|84796.1|84746.1|948
1610678700000|2021-01-15 02:45:00|84817.1|84767.1|84812.8|84762.8|84826.6|84776.6|84806.6|84756.6|1032
1610679000000|2021-01-15 02:50:00|84810.8|84760.8|84807.8|84757.8|84817.2|84767.2|84791.6|84741.6|1185
1610679300000|2021-01-15 02:55:00|84804.9|84754.9|84784.2|84734.2|84809.9|84759.9|84780.5|84730.5|1226
1610679600000|2021-01-15 03:00:00|84783.6|84733.6|84746.3|84696.3|84802.4|84752.4|84717.5|84621.8|1411
1610679900000|2021-01-15 03:05:00|84745.6|84695.6|84759.2|84709.2|84792.6|84712.1|84739.8|84659|1002
1610680200000|2021-01-15 03:10:00|84759.3|84709.3|84773.1|84723.1|84810.8|84737.2|84747.2|84668.2|1168
1610680500000|2021-01-15 03:15:00|84772.2|84722.2|84753.9|84703.9|84809.7|84731.3|84751.4|84678.6|1127
1610680800000|2021-01-15 03:20:00|84755.2|84705.2|84759.4|84709.4|84806.3|84718.1|84747.3|84665.2|969
1610681100000|2021-01-15 03:25:00|84760.2|84710.2|84755.5|84705.5|84801.9|84716.7|84746.6|84665.8|1065
1610681400000|2021-01-15 03:30:00|84755.6|84705.6|84763.7|84713.7|84799.6|84720|84747.8|84661.2|921
1610681700000|2021-01-15 03:35:00|84763.9|84713.9|84773.3|84723.3|84778.4|84728.4|84754.8|84704.8|668
1610682000000|2021-01-15 03:40:00|84773.1|84723.1|84772.9|84722.9|84784.8|84734.8|84758.5|84708.5|832
1610682300000|2021-01-15 03:45:00|84772.2|84722.2|84786.3|84736.3|84794.5|84744.5|84758.5|84708.5|921
1610682600000|2021-01-15 03:50:00|84786.2|84736.2|84804.1|84754.1|84809.6|84759.6|84780.4|84730.4|1085
1610682900000|2021-01-15 03:55:00|84805.9|84755.9|84812.9|84762.9|84813.7|84763.7|84789.8|84739.8|1223
1610683200000|2021-01-15 04:00:00|84811.9|84761.9|84857.1|84807.1|84860.6|84810.6|84810.3|84760.3|999
1610683500000|2021-01-15 04:05:00|84855.7|84805.7|84869.8|84819.8|84880.7|84830.7|84838.8|84788.8|1014
1610683800000|2021-01-15 04:10:00|84870.2|84820.2|84966.1|84916.1|84989.1|84918|84851|84795.4|1130
1610684100000|2021-01-15 04:15:00|84966.7|84916.7|84954.5|84904.5|84986|84923.8|84938.2|84855.2|1098
1610684400000|2021-01-15 04:20:00|84954.9|84904.9|84920.5|84870.5|84974.5|84905.7|84916.8|84836|1071
1610684700000|2021-01-15 04:25:00|84920.4|84870.4|84890.2|84840.2|84954.9|84904.9|84821.3|84738.1|1257
1610685000000|2021-01-15 04:30:00|84890.4|84840.4|84886.3|84836.3|84959.6|84877.2|84823.3|84732.6|1028
1610685300000|2021-01-15 04:35:00|84886.6|84836.6|84872.1|84822.1|84949.4|84875.5|84846.7|84757.7|1081
1610685600000|2021-01-15 04:40:00|84871.7|84821.7|84826.3|84776.3|84948.6|84881.6|84826.3|84729.1|1041
1610685900000|2021-01-15 04:45:00|84824.8|84774.8|84910.6|84860.6|84941.8|84874.3|84819.4|84726.6|1128
1610686200000|2021-01-15 04:50:00|84911.5|84861.5|84792.9|84742.9|84976.3|84905.3|84787.6|84700.9|1259
1610686500000|2021-01-15 04:55:00|84792.8|84742.8|84864.5|84814.5|84928.5|84841.9|84790.2|84740.2|1166
1610686800000|2021-01-15 05:00:00|84864.3|84814.3|84932.5|84882.5|84970.4|84903|84862.6|84812.6|1198
1610687100000|2021-01-15 05:05:00|84932.4|84882.4|84920.3|84870.3|84974.4|84893.8|84840.6|84755|1250
1610687400000|2021-01-15 05:10:00|84917.8|84867.8|84887.2|84837.2|84960.7|84900.5|84848.9|84766.4|1311
1610687700000|2021-01-15 05:15:00|84888.2|84838.2|84899.1|84849.1|84929.8|84879.8|84884.6|84834.6|1378
1610688000000|2021-01-15 05:20:00|84899.9|84849.9|84973.5|84923.5|85015.5|84965.5|84897.5|84847.5|1552
1610688300000|2021-01-15 05:25:00|84975.8|84925.8|84971.8|84921.8|84997.3|84947.3|84965.7|84915.7|1266
1610688600000|2021-01-15 05:30:00|84972|84922|84976.3|84926.3|84999.6|84949.6|84968.3|84918.3|1191
1610688900000|2021-01-15 05:35:00|84976.1|84926.1|84989.4|84939.4|84991.8|84941.8|84965.5|84915.5|781
1610689200000|2021-01-15 05:40:00|84989.2|84939.2|84984.9|84934.9|84990.7|84940.7|84972.1|84922.1|890
1610689500000|2021-01-15 05:45:00|84984.7|84934.7|85036.9|84986.9|85037.1|84987.1|84981.1|84931.1|1248
1610689800000|2021-01-15 05:50:00|85037.7|84987.7|85040.5|84990.5|85057.3|85007.3|85016.7|84966.7|1186
1610690100000|2021-01-15 05:55:00|85042.2|84992.2|85033|84983|85052.7|85002.7|85011.6|84961.6|1207
1610690400000|2021-01-15 06:00:00|85033.3|84983.3|85037.6|84987.6|85048.7|84998.7|85021.9|84971.9|1325
1610690700000|2021-01-15 06:05:00|85037.5|84987.5|85023.6|84973.6|85044.8|84994.8|84998.1|84948.1|1534
1610691000000|2021-01-15 06:10:00|85024.2|84974.2|85019.5|84969.5|85035.7|84985.7|85015.8|84965.8|1517
1610691300000|2021-01-15 06:15:00|85020.5|84970.5|85038.4|84988.4|85043.9|84993.9|85017.3|84967.3|1385
1610691600000|2021-01-15 06:20:00|85037.5|84987.5|85049.2|84999.2|85053.2|85003.2|85034.7|84984.7|1217
1610691900000|2021-01-15 06:25:00|85048.8|84998.8|85033.2|84983.2|85058.1|85008.1|85027.5|84977.5|1123
1610692200000|2021-01-15 06:30:00|85033.6|84983.6|85032.3|84982.3|85055.1|85005.1|85028.7|84978.7|1604
1610692500000|2021-01-15 06:35:00|85031.7|84981.7|85053.7|85003.7|85054.3|85004.3|85021.4|84971.4|895
1610692800000|2021-01-15 06:40:00|85053.2|85003.2|85050|85000|85083.4|85033.4|85043.3|84993.3|1081
1610693100000|2021-01-15 06:45:00|85049.9|84999.9|85056.1|85006.1|85075.9|85025.9|85047.9|84997.9|998
1610693400000|2021-01-15 06:50:00|85055.8|85005.8|85084.2|85034.2|85093.6|85043.6|85050.5|85000.5|1172
1610693700000|2021-01-15 06:55:00|85084.4|85034.4|85071.4|85021.4|85097.2|85053|85064.8|85014.8|1017
1610694000000|2021-01-15 07:00:00|85074.4|85024.4|85033.6|84983.6|85079.6|85037.9|85024.9|84974.9|1034
1610694300000|2021-01-15 07:05:00|85033.5|84983.5|85068.6|85018.6|85070.5|85020.5|85015.7|84965.7|1014
1610694600000|2021-01-15 07:10:00|85068.7|85018.7|85008.6|84958.6|85071.3|85021.3|84997.9|84954.9|1089
1610694900000|2021-01-15 07:15:00|85008.5|84958.5|84974.9|84924.9|85010.9|84974.9|84952.9|84915.2|1068
1610695200000|2021-01-15 07:20:00|84974.4|84924.4|84967|84917|85039.4|84989.4|84950.3|84909.6|1433
1610695500000|2021-01-15 07:25:00|84969.3|84919.3|84981.6|84956.6|85035.6|84995.3|84949.3|84902.5|1488
1610695800000|2021-01-15 07:30:00|84981.5|84956.5|84991.8|84941.8|85034.5|84984.5|84964.1|84928.1|1094
1610696100000|2021-01-15 07:35:00|84979.1|84954.1|85015.1|84990.1|85033.9|84990.1|84962|84918.4|1306
1610696400000|2021-01-15 07:40:00|85013.9|84988.9|85033.6|84983.6|85048.3|85014.1|85013.7|84976.4|1279
1610696700000|2021-01-15 07:45:00|85032.9|84982.9|85036.3|84986.3|85074.6|85028.8|85005.5|84965.9|1356
1610697000000|2021-01-15 07:50:00|85036.2|84986.2|85038.9|85013.9|85064.7|85028.3|85016.8|84976.3|902
1610697300000|2021-01-15 07:55:00|85039.4|85014.4|85043.2|84993.2|85050.3|85016.8|84979.5|84942.3|1454
1610697600000|2021-01-15 08:00:00|85042.8|84992.8|85038.1|84988.1|85047.1|85005.2|84910.6|84860.6|1861
1610697900000|2021-01-15 08:05:00|85038.5|84988.5|85056.5|85031.5|85100.7|85056.6|85011.7|84961.7|1835
1610698200000|2021-01-15 08:10:00|85057.2|85032.2|85044.7|84994.7|85083.2|85044.1|85028.9|84978.9|1590
1610698500000|2021-01-15 08:15:00|85046.5|84996.5|85005.7|84980.7|85055.5|85015|84996.6|84957.3|1506
1610698800000|2021-01-15 08:20:00|85005.5|84980.5|85062.2|85012.2|85067.6|85025.7|84993.6|84948.7|1215
1610699100000|2021-01-15 08:25:00|85062.1|85012.1|85136.3|85004.2|85163.4|85094|85050.4|84982.6|1522
1610699400000|2021-01-15 08:30:00|85095.3|85045.3|85120.3|85070.3|85160.8|85110.8|85079.9|85015.3|1664
1610699700000|2021-01-15 08:35:00|85121.1|85071.1|85098.5|85073.5|85123|85081.3|85081.9|85042.4|1519
1610700000000|2021-01-15 08:40:00|85099|85074|85103.7|85053.7|85115.2|85077.2|85084.9|85038.8|1415
1610700300000|2021-01-15 08:45:00|85103.9|85053.9|85149.5|85099.5|85170.5|85141.3|85099.1|85053.4|1341
1610700600000|2021-01-15 08:50:00|85136.9|85111.9|85153.1|85103.1|85161|85116.1|85099.1|85072|1206
1610700900000|2021-01-15 08:55:00|85153.8|85103.8|85131.7|85106.7|85153.9|85108.3|85075.5|85035.4|1600
1610701200000|2021-01-15 09:00:00|85142.4|85092.4|85015.8|84990.8|85150.9|85100.9|85013.8|84988.8|1698
1610701500000|2021-01-15 09:05:00|85015.4|84990.4|85006.5|84981.5|85040.3|85002.8|84998.9|84953.7|1566
1610701800000|2021-01-15 09:10:00|85007.2|84982.2|85010.9|84985.9|85083.5|85047.7|84985.9|84949.4|1212
1610702100000|2021-01-15 09:15:00|85013.2|84988.2|85028.8|85003.8|85049.4|85013.8|84998|84973|1323
1610702400000|2021-01-15 09:20:00|85031.6|85006.6|85055.7|85030.7|85090.1|85049.9|85029.2|85004.2|1237
1610702700000|2021-01-15 09:25:00|85055.8|85030.8|85085|85035|85089.4|85044.2|85044.7|85005|953
1610703000000|2021-01-15 09:30:00|85085.7|85035.7|85040.4|85015.4|85107.5|85068.7|85036|84999.2|1041
1610703300000|2021-01-15 09:35:00|85040.1|85015.1|85049.8|84999.8|85056.4|85016.2|84993.8|84956.2|1274
1610703600000|2021-01-15 09:40:00|85049.7|84999.7|85071.6|85021.6|85082.5|85032.5|85035.7|84985.7|1326
1610703900000|2021-01-15 09:45:00|85071|85021|85038.5|85013.5|85085|85044.9|85025.5|84987.4|1081
1610704200000|2021-01-15 09:50:00|85038.4|85013.4|85058.6|85008.6|85065.9|85029.9|85034.6|84996.2|1203
1610704500000|2021-01-15 09:55:00|85058.5|85008.5|85045.5|84995.5|85063.6|85025.6|85025.2|84984.6|1209
1610704800000|2021-01-15 10:00:00|85045.6|84995.6|85046|85021|85075.3|85034.2|85005.7|84974.1|1453
1610705100000|2021-01-15 10:05:00|85045.5|85020.5|85028.1|84978.1|85074.9|85031.2|85010.9|84973.7|1177
1610705400000|2021-01-15 10:10:00|85029|84979|85046.7|85021.7|85066.9|85028.3|84986.3|84961.3|1372
1610705700000|2021-01-15 10:15:00|85047.2|85022.2|85035.1|84985.1|85070.4|85035.2|85019|84982.7|1230
1610706000000|2021-01-15 10:20:00|85035.2|84985.2|85022|84997|85046.7|85011|85014.3|84977.1|1227
1610706300000|2021-01-15 10:25:00|85021.8|84996.8|85005.1|84980.1|85041.2|85005.5|85004.9|84979.9|1057
1610706600000|2021-01-15 10:30:00|85006.7|84981.7|84915.1|84890.1|85008.4|84983.4|84897|84862|1309
1610706900000|2021-01-15 10:35:00|84916.8|84891.8|84921|84871|84924.7|84899.7|84879.2|84838|1337
1610707200000|2021-01-15 10:40:00|84921.6|84871.6|84922|84872|84926|84887.5|84867.3|84842|1093
1610707500000|2021-01-15 10:45:00|84922.1|84872.1|85010.9|84960.9|85016.4|84978.6|84910.9|84868.1|1352
1610707800000|2021-01-15 10:50:00|85010|84960|85040.8|85015.8|85054.3|85022.1|84987.4|84953.2|1337
1610708100000|2021-01-15 10:55:00|85041.1|85016.1|84995.1|84945.1|85044.3|85019.3|84984.3|84945.1|1262
1610708400000|2021-01-15 11:00:00|84994.6|84944.6|85036.7|84986.7|85069|85019|84980.9|84939.1|1396
1610708700000|2021-01-15 11:05:00|85036.9|84986.9|85083.9|85033.9|85092.6|85053.9|85036.9|84986.9|1103
1610709000000|2021-01-15 11:10:00|85083.7|85033.7|85034.7|84984.7|85102.2|85065.3|85022.6|84984.5|1362
1610709300000|2021-01-15 11:15:00|85035.4|84985.4|85045.4|84995.4|85078.3|85040|85014.1|84975.2|1379
1610709600000|2021-01-15 11:20:00|85045.9|84995.9|85044.6|85019.6|85060.8|85025.1|85033.1|84991.8|1104
1610709900000|2021-01-15 11:25:00|85043.7|85018.7|85015|84990|85050.9|85019|85008.9|84969.1|1080
1610710200000|2021-01-15 11:30:00|85013|84988|85068.8|85043.8|85080.9|85043.8|85013|84980.5|1198
1610710500000|2021-01-15 11:35:00|85067.3|85042.3|85090.1|85065.1|85112.1|85075|85067.3|85034.6|1287
1610710800000|2021-01-15 11:40:00|85090.7|85065.7|85094.2|85069.2|85097.5|85070.7|85037.3|84990.6|1400
1610711100000|2021-01-15 11:45:00|85092.7|85067.7|85161.4|85111.4|85167.7|85122.2|85089.1|85064.1|1250
1610711400000|2021-01-15 11:50:00|85161.3|85111.3|85128.7|85103.7|85175.4|85134.1|85123.3|85089.2|1264
1610711700000|2021-01-15 11:55:00|85128.3|85103.3|85131.7|85106.7|85150.1|85117.8|85096.4|85054.7|1230
1610712000000|2021-01-15 12:00:00|85132|85107|85170.2|85120.2|85174|85124|85056.2|85019.5|1697
1610712300000|2021-01-15 12:05:00|85169.6|85119.6|85167.1|85142.1|85177.5|85144|85109.8|85078.5|1688
1610712600000|2021-01-15 12:10:00|85168.8|85143.8|85172.7|85147.7|85265.2|85227.1|85145.3|85095.3|1891
1610712900000|2021-01-15 12:15:00|85172.6|85147.6|85174.8|85149.8|85224.9|85182.9|85152.1|85127.1|1484
1610713200000|2021-01-15 12:20:00|85175.1|85150.1|85146.3|85121.3|85253.1|85212.3|85145.9|85110.3|1656
1610713500000|2021-01-15 12:25:00|85146.5|85121.5|85145.4|85095.4|85222.9|85182.2|85122.6|85083.5|1626
1610713800000|2021-01-15 12:30:00|85146|85096|85156.3|85106.3|85203.7|85162.9|85139.2|85091|1651
1610714100000|2021-01-15 12:35:00|85156.6|85106.6|85120.6|85095.6|85183.2|85134.2|85120.5|85080|1547
1610714400000|2021-01-15 12:40:00|85120.5|85095.5|85178.3|85128.3|85202.9|85160.3|85097.3|85062.6|1668
1610714700000|2021-01-15 12:45:00|85177.9|85127.9|85140.5|85090.5|85185.6|85144.1|85115.1|85068.1|1494
1610715000000|2021-01-15 12:50:00|85139.5|85089.5|85177.7|85152.7|85193.2|85155.9|85114.6|85080.7|1418
1610715300000|2021-01-15 12:55:00|85177.4|85152.4|85108.4|85083.4|85179|85154|85096.5|85059.1|1519
1610715600000|2021-01-15 13:00:00|85110.2|85085.2|85151.1|85126.1|85213.7|85176.5|85109.7|85077|1757
1610715900000|2021-01-15 13:05:00|85154.4|85129.4|85163|85113|85215.5|85179.1|85142.1|85106.4|1602
1610716200000|2021-01-15 13:10:00|85162.3|85112.3|85080.6|85055.6|85168.3|85131.5|85074.1|85049.1|1308
1610716500000|2021-01-15 13:15:00|85080.7|85055.7|85055.9|85030.9|85108.4|85073.6|85055.6|85016.7|1389
1610716800000|2021-01-15 13:20:00|85058.9|85033.9|85097.4|85047.4|85105.4|85069.4|85016.7|84983.1|1297
1610717100000|2021-01-15 13:25:00|85099|85049|85098.1|85048.1|85100.2|85061.9|85052.2|85018.9|1464
1610717400000|2021-01-15 13:30:00|85099.4|85049.4|85080.8|85055.8|85122.2|85086.9|85051.1|85010.3|1945
1610717700000|2021-01-15 13:35:00|85081.2|85056.2|85004.9|84979.9|85096|85061.8|84990.6|84959.2|1720
1610718000000|2021-01-15 13:40:00|85004.6|84979.6|85030.5|85005.5|85080.3|85041.4|85003.1|84972.4|1717
1610718300000|2021-01-15 13:45:00|85030.7|85005.7|85135.8|85085.8|85164.1|85117.8|85029.5|85004.5|2062
1610718600000|2021-01-15 13:50:00|85135.7|85085.7|85235|85185|85235.9|85185.9|85132.8|85082.8|1944
1610718900000|2021-01-15 13:55:00|85234.9|85184.9|85265.8|85215.8|85267.8|85217.8|85181.1|85137.6|1757
1610719200000|2021-01-15 14:00:00|85263.8|85213.8|85320.9|85270.9|85378.8|85341.6|85243.7|85204.7|2092
1610719500000|2021-01-15 14:05:00|85321.2|85271.2|85297.4|85247.4|85356.8|85319.8|85287|85245.8|1810
1610719800000|2021-01-15 14:10:00|85297.3|85247.3|85270.2|85220.2|85322.3|85282.6|85229.9|85185.1|1824
1610720100000|2021-01-15 14:15:00|85271.4|85221.4|85229.9|85179.9|85305.2|85255.2|85225.2|85175.2|2044
1610720400000|2021-01-15 14:20:00|85228.2|85178.2|85162.8|85137.8|85230.5|85180.5|85132.2|85096.6|1710
1610720700000|2021-01-15 14:25:00|85163.7|85138.7|85263.6|85213.6|85273.2|85223.2|85163.7|85128|1544
1610721000000|2021-01-15 14:30:00|85260.7|85210.7|85193.7|85143.7|85268|85218|85176.5|85133.9|1966
1610721300000|2021-01-15 14:35:00|85193.9|85143.9|85173.8|85148.8|85228|85187.5|85133.7|85098.2|1836
1610721600000|2021-01-15 14:40:00|85173.9|85148.9|85151.5|85101.5|85217.5|85176.5|85135.8|85101|1846
1610721900000|2021-01-15 14:45:00|85152.1|85102.1|85149.1|85099.1|85166.9|85128.6|85054.2|85016.4|1748
1610722200000|2021-01-15 14:50:00|85148|85098|85249.2|85199.2|85249.2|85210.6|85122.9|85080.7|1939
1610722500000|2021-01-15 14:55:00|85248.9|85198.9|85331.5|85281.5|85397.1|85359.6|85231.7|85195.4|2107
1610722800000|2021-01-15 15:00:00|85333.4|85283.4|85403|85353|85417.3|85369.9|85243.2|85195.8|2027
1610723100000|2021-01-15 15:05:00|85400.2|85350.2|85654.7|85604.7|85670.4|85628.4|85398.5|85350.2|2154
1610723400000|2021-01-15 15:10:00|85655.7|85605.7|85537.6|85487.6|85677.4|85627.4|85515.1|85465.1|2102
1610723700000|2021-01-15 15:15:00|85537.7|85487.7|85599.2|85549.2|85644|85607.9|85509|85468.4|2031
1610724000000|2021-01-15 15:20:00|85599.1|85549.1|85842.6|85792.6|85849.5|85799.5|85571.6|85533.6|2193
1610724300000|2021-01-15 15:25:00|85842.3|85792.3|85772|85722|85846.9|85796.9|85700.9|85650.9|2094
1610724600000|2021-01-15 15:30:00|85771.2|85721.2|85733.8|85683.8|85831.2|85794.5|85719.4|85673.1|2030
1610724900000|2021-01-15 15:35:00|85734|85684|85657.9|85607.9|85734|85684|85624.2|85586.8|2016
1610725200000|2021-01-15 15:40:00|85658|85608|85549.5|85524.5|85676|85638.1|85546.6|85521.6|1875
1610725500000|2021-01-15 15:45:00|85550.2|85525.2|85572.6|85522.6|85617.5|85575|85500.5|85450.5|2016
1610725800000|2021-01-15 15:50:00|85571.9|85521.9|85626.4|85576.4|85638.9|85588.9|85536.6|85486.6|2005
1610726100000|2021-01-15 15:55:00|85627.4|85577.4|85560.5|85510.5|85660.3|85610.3|85517|85477.6|1980
1610726400000|2021-01-15 16:00:00|85561.7|85511.7|85728|85678|85737|85687|85551.2|85506.6|2059
1610726700000|2021-01-15 16:05:00|85729.1|85679.1|85684|85634|85765.7|85715.7|85673.8|85623.8|2011
1610727000000|2021-01-15 16:10:00|85684.2|85634.2|85677.7|85627.7|85751.5|85709.1|85666.2|85616.2|2079
1610727300000|2021-01-15 16:15:00|85677.6|85627.6|85635.2|85585.2|85722.3|85675.6|85612.6|85562.6|2089
1610727600000|2021-01-15 16:20:00|85637.2|85587.2|85608.2|85583.2|85668.6|85622.7|85583.6|85533.6|1872
1610727900000|2021-01-15 16:25:00|85608.4|85583.4|85494|85444|85633.2|85590.2|85467.5|85417.5|2032
1610728200000|2021-01-15 16:30:00|85494.2|85444.2|85450.4|85425.4|85497.6|85447.6|85450.4|85412.8|1741
1610728500000|2021-01-15 16:35:00|85448.8|85423.8|85479.6|85429.6|85496.7|85446.7|85443.8|85403.8|1728
1610728800000|2021-01-15 16:40:00|85480.5|85430.5|85468.7|85418.7|85484|85441.8|85449|85399|1685
1610729100000|2021-01-15 16:45:00|85468.4|85418.4|85449.7|85399.7|85475.2|85425.2|85410.2|85360.2|1689
1610729400000|2021-01-15 16:50:00|85449.3|85399.3|85420.7|85395.7|85476.2|85434.1|85418|85387.7|1514
1610729700000|2021-01-15 16:55:00|85420.9|85395.9|85394.6|85344.6|85444.8|85396.9|85368.1|85318.1|1894
1610730000000|2021-01-15 17:00:00|85394|85344|85333|85283|85426.4|85397.1|85327.2|85280.2|1464
1610730300000|2021-01-15 17:05:00|85334.3|85284.3|85399.2|85349.2|85410.5|85360.5|85316.2|85279.3|1752
1610730600000|2021-01-15 17:10:00|85398.9|85348.9|85491.8|85441.8|85496.2|85446.2|85381.6|85332.9|1794
1610730900000|2021-01-15 17:15:00|85492.4|85442.4|85448.8|85398.8|85493.6|85443.6|85406|85356|1591
1610731200000|2021-01-15 17:20:00|85449.3|85399.3|85425.7|85375.7|85470.2|85420.2|85398.9|85348.9|1337
1610731500000|2021-01-15 17:25:00|85426.1|85376.1|85466.5|85416.5|85473.4|85423.4|85425.5|85375.5|1456
1610731800000|2021-01-15 17:30:00|85466.4|85416.4|85466.6|85416.6|85481.7|85431.7|85442|85392|1630
1610732100000|2021-01-15 17:35:00|85465.8|85415.8|85494.2|85444.2|85505.1|85455.1|85463.2|85413.2|1431
1610732400000|2021-01-15 17:40:00|85494.5|85444.5|85483.8|85433.8|85500.5|85453.4|85475|85425|1211
1610732700000|2021-01-15 17:45:00|85483.7|85433.7|85480.4|85430.4|85489.3|85439.3|85458.4|85408.4|1419
1610733000000|2021-01-15 17:50:00|85480.8|85430.8|85500.3|85450.3|85534.2|85484.2|85479.9|85429.9|1572
1610733300000|2021-01-15 17:55:00|85499.7|85449.7|85460.5|85410.5|85524.4|85474.4|85443.6|85393.6|1729
1610733600000|2021-01-15 18:00:00|85461|85411|85530.8|85480.8|85535.3|85485.3|85457.9|85407.9|1675
1610733900000|2021-01-15 18:05:00|85528.8|85478.8|85558.4|85508.4|85572.7|85522.7|85528.8|85478.8|1525
1610734200000|2021-01-15 18:10:00|85558.3|85508.3|85543.1|85493.1|85564.6|85514.6|85528.2|85478.2|1442
1610734500000|2021-01-15 18:15:00|85541.7|85491.7|85494.1|85444.1|85547.7|85497.7|85490|85440|1314
1610734800000|2021-01-15 18:20:00|85495.4|85445.4|85519.9|85469.9|85539.6|85489.6|85491.3|85441.3|1258
1610735100000|2021-01-15 18:25:00|85519|85469|85562.1|85512.1|85568.3|85518.3|85512.9|85462.9|1455
1610735400000|2021-01-15 18:30:00|85562|85512|85601.5|85551.5|85602.8|85552.8|85556.7|85506.7|1387
1610735700000|2021-01-15 18:35:00|85600.9|85550.9|85608.2|85558.2|85629.7|85593.9|85585.7|85535.7|1420
1610736000000|2021-01-15 18:40:00|85610.1|85560.1|85602.5|85552.5|85621|85572.2|85585.3|85535.3|1326
1610736300000|2021-01-15 18:45:00|85602|85552|85628.8|85578.8|85632.5|85582.5|85581.1|85536.2|1164
1610736600000|2021-01-15 18:50:00|85628.1|85578.1|85607|85557|85633|85601.8|85595.4|85545.4|1268
1610736900000|2021-01-15 18:55:00|85607.3|85557.3|85593.9|85543.9|85618.2|85568.2|85591.2|85541.2|1362
1610737200000|2021-01-15 19:00:00|85593.3|85543.3|85600.9|85550.9|85618|85568|85572.8|85535.2|1270
1610737500000|2021-01-15 19:05:00|85597.1|85547.1|85603.3|85553.3|85615.6|85565.6|85581|85531|1358
1610737800000|2021-01-15 19:10:00|85603.4|85553.4|85588.1|85538.1|85611.9|85565.3|85572.3|85524.1|1329
1610738100000|2021-01-15 19:15:00|85587.7|85537.7|85588.5|85538.5|85603.3|85553.3|85567.3|85517.3|1139
1610738400000|2021-01-15 19:20:00|85588.4|85538.4|85598.4|85548.4|85600.5|85550.5|85565.1|85515.1|1007
1610738700000|2021-01-15 19:25:00|85598.3|85548.3|85590.8|85540.8|85605.2|85555.2|85583.5|85533.5|1004
1610739000000|2021-01-15 19:30:00|85591.3|85541.3|85603.9|85553.9|85605.1|85568|85578.8|85528.8|1064
1610739300000|2021-01-15 19:35:00|85602.8|85552.8|85609.5|85559.5|85621.8|85577.1|85586.6|85536.6|1155
1610739600000|2021-01-15 19:40:00|85610.3|85560.3|85594.1|85544.1|85623.3|85573.3|85581.6|85542|680
1610739900000|2021-01-15 19:45:00|85594.2|85544.2|85566.5|85516.5|85615.3|85571.2|85564.3|85514.3|973
1610740200000|2021-01-15 19:50:00|85566.1|85516.1|85572.9|85522.9|85585.6|85548.8|85564.8|85514.8|1045
1610740500000|2021-01-15 19:55:00|85572.7|85522.7|85624.3|85574.3|85625.7|85575.7|85558.9|85517.9|1431
1610740800000|2021-01-15 20:00:00|85624.9|85574.9|85583.3|85533.3|85670.6|85620.6|85567.5|85517.5|1574
1610741100000|2021-01-15 20:05:00|85583.8|85533.8|85616.3|85566.3|85632.8|85582.8|85582|85532|1167
1610741400000|2021-01-15 20:10:00|85616.2|85566.2|85593.6|85543.6|85618.3|85571.7|85579.3|85529.3|1085
1610741700000|2021-01-15 20:15:00|85595.1|85545.1|85589.7|85539.7|85600.6|85550.6|85587.1|85537.1|708
1610742000000|2021-01-15 20:20:00|85589.9|85539.9|85592.9|85542.9|85611.8|85573.4|85584.3|85534.3|1074
1610742300000|2021-01-15 20:25:00|85593|85543|85597.5|85547.5|85604.4|85554.4|85585|85535|1094
1610742600000|2021-01-15 20:30:00|85597.4|85547.4|85640|85590|85649.2|85599.2|85595.8|85545.8|1229
1610742900000|2021-01-15 20:35:00|85637.2|85587.2|85621|85571|85649.1|85599.1|85599.6|85549.6|1451
1610743200000|2021-01-15 20:40:00|85625.3|85575.3|85656.8|85606.8|85668.7|85618.7|85614.3|85564.3|1815
1610743500000|2021-01-15 20:45:00|85657.1|85607.1|85687.9|85637.9|85687.9|85637.9|85602.7|85522|1582
1610743800000|2021-01-15 20:50:00|85679.4|85629.4|85701.2|85651.2|85750.6|85685.5|85664.3|85601.4|1981
1610744100000|2021-01-15 20:55:00|85700.6|85650.6|85720.3|85670.3|85734.2|85678|85677.7|85593.9|1912
1610744400000|2021-01-15 21:00:00|85715.2|85665.2|85741.3|85691.3|85768.7|85718.7|85715.2|85665.2|1302
1610744700000|2021-01-15 21:05:00|85742|85692|85698.3|85648.3|85755.6|85705.6|85681.5|85631.5|904
1610745000000|2021-01-15 21:10:00|85699.5|85649.5|85711.3|85661.3|85727.1|85677.1|85686.4|85636.4|655
1610745300000|2021-01-15 21:15:00|85711.5|85661.5|85737.6|85687.6|85743.7|85693.7|85705.9|85655.9|471
1610745600000|2021-01-15 21:20:00|85735.4|85685.4|85726.2|85676.2|85739.5|85689.5|85720.2|85670.2|328
1610745900000|2021-01-15 21:25:00|85726.1|85676.1|85729.7|85679.7|85737.9|85687.9|85720.2|85670.2|337
1610746200000|2021-01-15 21:30:00|85729.5|85679.5|85734.5|85684.5|85739.5|85689.5|85723.4|85673.4|235
1610746500000|2021-01-15 21:35:00|85731.5|85681.5|85729.6|85679.6|85742.7|85692.7|85723.3|85673.3|318
1610746800000|2021-01-15 21:40:00|85729.5|85679.5|85750.7|85700.7|85757.3|85707.3|85714.5|85664.5|964
1610747100000|2021-01-15 21:45:00|85752.1|85702.1|85757.6|85707.6|85761.2|85711.2|85717.6|85667.6|1035
1610747400000|2021-01-15 21:50:00|85758.6|85708.6|85746.8|85696.8|85772|85722|85739.5|85689.5|917
1610747700000|2021-01-15 21:55:00|85747.1|85697.1|85728.5|85678.5|85767.9|85717.9|85716.3|85666.3|801
1610917200000|2021-01-17 21:00:00|85635.1|85565.1|85635.1|85565.1|85808.9|85565.1|85635.1|85376.8|3
1610917500000|2021-01-17 21:05:00|85623.5|85553.5|85623.5|85553.5|85623.5|85553.5|85623.5|85553.5|1
1610918100000|2021-01-17 21:15:00|85918.3|85330.3|85918.1|85330.1|85918.3|85330.3|85918.1|85330.1|2
1610918400000|2021-01-17 21:20:00|85823.1|85362.7|85823.1|85362.7|85823.1|85553.5|85623.5|85362.7|3
1610918700000|2021-01-17 21:25:00|85808.9|85376.8|85623.5|85553.5|85808.9|85553.5|85623.5|85376.8|2
1610919300000|2021-01-17 21:35:00|85807.1|85375.1|85623.5|85553.5|85808.9|85553.6|85602.4|85371.5|29
1610919600000|2021-01-17 21:40:00|85808.9|85376.8|85632.4|85562.4|85809.6|85562.4|85623.5|85376.8|23
1610919900000|2021-01-17 21:45:00|85623.5|85553.5|85624.1|85554.1|85809.6|85562.4|85623.5|85376.8|13
1610920200000|2021-01-17 21:50:00|85623.7|85553.7|85623.5|85553.5|85811.9|85555.7|85623.5|85383.8|13
1610920500000|2021-01-17 21:55:00|85623.6|85553.6|85624|85554|85812.1|85570.5|85623.6|85381.4|18
1610920800000|2021-01-17 22:00:00|85812.8|85394.9|85667.5|85597.5|85812.8|85611.7|85624|85394.9|16
1610921100000|2021-01-17 22:05:00|85656.9|85586.9|85675.2|85605.2|85675.2|85605.2|85645.4|85575.4|22
1610921400000|2021-01-17 22:10:00|85675.1|85605.1|85666.7|85596.7|85831.4|85611|85666.2|85443.4|63
1610921700000|2021-01-17 22:15:00|85666.3|85596.3|85777.1|85467.9|85867.8|85598.4|85626.9|85354.3|122
1610922000000|2021-01-17 22:20:00|85763.3|85478.6|85817.2|85444.7|85884.6|85513.8|85717.2|85405.8|185
1610922300000|2021-01-17 22:25:00|85818.6|85443.4|85779.9|85481.1|85824.9|85513.8|85717.2|85439.6|96
1610922600000|2021-01-17 22:30:00|85821.7|85459.3|85774.6|85480.9|85821.7|85513.8|85717.2|85443|145
1610922900000|2021-01-17 22:35:00|85779.9|85479.8|85827.1|85459.4|85873|85513.8|85717.2|85439.2|142
1610923200000|2021-01-17 22:40:00|85827.2|85459.3|85812.3|85471.6|85835.9|85522.7|85743.9|85454.6|150
1610923500000|2021-01-17 22:45:00|85725.9|85531.2|85822.6|85465|85837.2|85531.2|85725.9|85454.4|154
1610923800000|2021-01-17 22:50:00|85755.8|85511.8|85828.7|85493.8|85882.3|85534|85725.9|85455.5|214
1610924100000|2021-01-17 22:55:00|85829.6|85529.9|85862.2|85412|85863.5|85540.8|85756.6|85397.3|259
1610924400000|2021-01-17 23:00:00|85866.4|85415.2|85791.7|85497.8|85875.8|85530.3|85758|85388.1|758
1610924700000|2021-01-17 23:05:00|85794.8|85499.4|85738.2|85557.5|85805.8|85626.8|85662|85478.6|1130
1610925000000|2021-01-17 23:10:00|85738|85557.3|85722.3|85546.2|85746.7|85558.7|85695.5|85518.8|1729
1610925300000|2021-01-17 23:15:00|85722.8|85546.7|85702.6|85559.8|85742.2|85614.7|85639.9|85527|1270
1610925600000|2021-01-17 23:20:00|85712.3|85562.6|85647.5|85597.5|85730.5|85621|85625.9|85528.7|1207
1610925900000|2021-01-17 23:25:00|85647.7|85597.7|85727.9|85541.9|85737.3|85599|85647.7|85516.8|1035
1610926200000|2021-01-17 23:30:00|85726.2|85544.1|85746.1|85567.1|85755.6|85570.7|85708.6|85512.4|1442
1610926500000|2021-01-17 23:35:00|85761|85555.6|85768.9|85583.3|85788.5|85605|85728.9|85532.7|1374
1610926800000|2021-01-17 23:40:00|85768.1|85584.5|85799.2|85614.9|85813|85629.8|85745.9|85522.7|1481
1610927100000|2021-01-17 23:45:00|85799.3|85615.1|85817.9|85659.4|85825.1|85668.4|85763.2|85550.3|1503
1610927400000|2021-01-17 23:50:00|85818.8|85659.9|85856.2|85685.4|85857|85706.7|85811.4|85654.2|1355
1610927700000|2021-01-17 23:55:00|85854.6|85685.5|85855.9|85689.9|85866.8|85710.4|85821.3|85626.5|1397
1610928000000|2021-01-18 00:00:00|85854.9|85690.3|85838.5|85788.5|85878.5|85803.7|85825.8|85617.6|1649
1610928300000|2021-01-18 00:05:00|85838.4|85788.4|85809.6|85759.6|85841.1|85791.1|85801.6|85751.6|888
1610928600000|2021-01-18 00:10:00|85810|85760|85820.2|85770.2|85838.1|85788.1|85792.3|85742.3|680
1610928900000|2021-01-18 00:15:00|85820|85770|85815.5|85765.5|85836.8|85786.8|85808.5|85758.5|962
1610929200000|2021-01-18 00:20:00|85815|85765|85790.3|85740.3|85817.7|85767.7|85780|85730|781
1610929500000|2021-01-18 00:25:00|85795|85745|85784|85734|85796|85746|85771.9|85721.9|1213
1610929800000|2021-01-18 00:30:00|85784.2|85734.2|85765|85715|85786.2|85736.2|85762|85712|1081
1610930100000|2021-01-18 00:35:00|85765.1|85715.1|85776.9|85726.9|85790.2|85740.2|85751.7|85701.7|1067
1610930400000|2021-01-18 00:40:00|85776.8|85726.8|85774.2|85724.2|85813|85763|85770.9|85720.9|976
1610930700000|2021-01-18 00:45:00|85774.6|85724.6|85768.7|85718.7|85774.7|85724.7|85755.6|85705.6|1086
1610931000000|2021-01-18 00:50:00|85768.5|85718.5|85784.6|85734.6|85793.5|85743.5|85762.2|85712.2|764
1610931300000|2021-01-18 00:55:00|85784.5|85734.5|85781.5|85731.5|85789.6|85739.6|85771.7|85721.7|927
1610931600000|2021-01-18 01:00:00|85784.8|85734.8|85798.9|85748.9|85823.5|85773.5|85769.7|85719.7|1222
1610931900000|2021-01-18 01:05:00|85799.7|85749.7|85783.8|85733.8|85814.5|85764.5|85775.2|85725.2|1039
1610932200000|2021-01-18 01:10:00|85783.5|85733.5|85788.9|85738.9|85806.8|85756.8|85781.4|85731.4|1020
1610932500000|2021-01-18 01:15:00|85789.3|85739.3|85790.1|85740.1|85801.3|85751.3|85779.8|85729.8|1138
1610932800000|2021-01-18 01:20:00|85789.9|85739.9|85799.6|85749.6|85803.7|85753.7|85786.2|85736.2|872
1610933100000|2021-01-18 01:25:00|85799.4|85749.4|85794.6|85744.6|85808.8|85758.8|85784.8|85734.8|962
1610933400000|2021-01-18 01:30:00|85794.8|85744.8|85791.5|85741.5|85795|85745|85761.7|85711.7|1244
1610933700000|2021-01-18 01:35:00|85791.6|85741.6|85778.7|85728.7|85807.2|85757.2|85777.6|85727.6|889
1610934000000|2021-01-18 01:40:00|85778.6|85728.6|85772.8|85722.8|85793|85743|85765.7|85715.7|906
1610934300000|2021-01-18 01:45:00|85771.7|85721.7|85755.2|85705.2|85773.4|85723.4|85743.8|85693.8|1409
1610934600000|2021-01-18 01:50:00|85755.1|85705.1|85749.8|85699.8|85762|85712|85748.3|85698.3|1059
1610934900000|2021-01-18 01:55:00|85750.2|85700.2|85747.2|85697.2|85763.8|85713.8|85735.5|85685.5|1116
1610935200000|2021-01-18 02:00:00|85746.5|85696.5|85747.3|85697.3|85749.3|85699.3|85716.5|85666.5|875
1610935500000|2021-01-18 02:05:00|85747.2|85697.2|85776.6|85726.6|85778.3|85728.3|85746.1|85696.1|760
1610935800000|2021-01-18 02:10:00|85776.7|85726.7|85764.8|85714.8|85794.6|85744.6|85756.9|85706.9|827
1610936100000|2021-01-18 02:15:00|85765.8|85715.8|85765.4|85715.4|85772.5|85722.5|85755.9|85705.9|791
1610936400000|2021-01-18 02:20:00|85763.3|85713.3|85777.7|85727.7|85777.7|85727.7|85755.6|85705.6|804
1610936700000|2021-01-18 02:25:00|85780.7|85730.7|85761.1|85711.1|85780.7|85730.7|85754.4|85704.4|991
1610937000000|2021-01-18 02:30:00|85758.1|85708.1|85742.9|85692.9|85765.4|85715.4|85737.8|85687.8|998
1610937300000|2021-01-18 02:35:00|85742.4|85692.4|85728|85678|85745.6|85695.6|85722.3|85672.3|1229
1610937600000|2021-01-18 02:40:00|85728.2|85678.2|85746.7|85696.7|85761.8|85711.8|85723.6|85673.6|1194
1610937900000|2021-01-18 02:45:00|85747.8|85697.8|85744|85694|85756.7|85706.7|85734.1|85684.1|872
1610938200000|2021-01-18 02:50:00|85741.8|85691.8|85730.7|85680.7|85747|85697|85711.9|85661.9|1233
1610938500000|2021-01-18 02:55:00|85730.6|85680.6|85729.4|85679.4|85733.6|85683.6|85716.2|85666.2|1270
1610938800000|2021-01-18 03:00:00|85729.1|85679.1|85752.5|85702.5|85756|85706|85726.1|85676.1|1073
1610939100000|2021-01-18 03:05:00|85751.3|85701.3|85785.4|85735.4|85787.3|85737.3|85745.1|85695.1|902
1610939400000|2021-01-18 03:10:00|85785.7|85735.7|85771.5|85721.5|85789.4|85739.4|85770.7|85720.7|1214
1610939700000|2021-01-18 03:15:00|85775.6|85725.6|85776.6|85726.6|85792.5|85742.5|85771.7|85721.7|1138
1610940000000|2021-01-18 03:20:00|85776.7|85726.7|85800.1|85750.1|85811.7|85761.7|85775.7|85725.7|1010
1610940300000|2021-01-18 03:25:00|85801.1|85751.1|85814.1|85764.1|85821.7|85771.7|85786.1|85736.1|1219
1610940600000|2021-01-18 03:30:00|85814.5|85764.5|85811.1|85761.1|85827|85777|85801.9|85751.9|993
1610940900000|2021-01-18 03:35:00|85810.8|85760.8|85782.2|85732.2|85813|85763|85769.2|85719.2|1105
1610941200000|2021-01-18 03:40:00|85782.4|85732.4|85797.5|85747.5|85804.6|85754.6|85779.8|85729.8|783
1610941500000|2021-01-18 03:45:00|85798.2|85748.2|85809.4|85759.4|85819.2|85769.2|85796.1|85746.1|821
1610941800000|2021-01-18 03:50:00|85810.3|85760.3|85811.7|85761.7|85816.6|85766.6|85804.1|85754.1|660
1610942100000|2021-01-18 03:55:00|85809.9|85759.9|85792.6|85742.6|85831.3|85781.3|85788.8|85738.8|880
1610942400000|2021-01-18 04:00:00|85792.7|85742.7|85814.3|85764.3|85819.2|85769.2|85787.7|85737.7|917
1610942700000|2021-01-18 04:05:00|85815.1|85765.1|85798.8|85748.8|85818|85768|85794.6|85744.6|814
1610943000000|2021-01-18 04:10:00|85798.7|85748.7|85812.8|85762.8|85823.5|85773.5|85795.5|85745.5|740
1610943300000|2021-01-18 04:15:00|85813.5|85763.5|85813.5|85763.5|85821.5|85771.5|85802.7|85752.7|694
1610943600000|2021-01-18 04:20:00|85813.6|85763.6|85839.3|85789.3|85840.2|85790.2|85808.9|85758.9|844
1610943900000|2021-01-18 04:25:00|85838.8|85788.8|85870.6|85820.6|85952|85902|85836.4|85786.4|1698
1610944200000|2021-01-18 04:30:00|85870.8|85820.8|85883.3|85833.3|85905.8|85855.8|85853.6|85803.6|1761
1610944500000|2021-01-18 04:35:00|85884|85834|85886|85836|85907.3|85857.3|85871.3|85821.3|1313
1610944800000|2021-01-18 04:40:00|85886.1|85836.1|85896.3|85846.3|85903.5|85853.5|85876.8|85826.8|1073
1610945100000|2021-01-18 04:45:00|85897.5|85847.5|85904.6|85854.6|85913.3|85863.3|85894.5|85844.5|1251
1610945400000|2021-01-18 04:50:00|85904.2|85854.2|85916.1|85866.1|85922.3|85872.3|85900.3|85850.3|1010
1610945700000|2021-01-18 04:55:00|85916.9|85866.9|85899.5|85849.5|85916.9|85866.9|85896.6|85846.6|1008
1610946000000|2021-01-18 05:00:00|85899.4|85849.4|85898.7|85848.7|85905.5|85855.5|85891.5|85841.5|983
1610946300000|2021-01-18 05:05:00|85898.3|85848.3|85917.7|85867.7|85926.9|85876.9|85892.3|85842.3|850
1610946600000|2021-01-18 05:10:00|85917.8|85867.8|85896.3|85846.3|85919|85869|85894.9|85844.9|956
1610946900000|2021-01-18 05:15:00|85896|85846|85914|85864|85921.5|85871.5|85896|85846|985
1610947200000|2021-01-18 05:20:00|85912|85862|85946.3|85896.3|85950|85900|85911.8|85861.8|1302
1610947500000|2021-01-18 05:25:00|85945.5|85895.5|85927.5|85877.5|85946.3|85896.3|85922.9|85872.9|836
1610947800000|2021-01-18 05:30:00|85927.8|85877.8|85920|85870|85932.6|85882.6|85918.4|85868.4|663
1610948100000|2021-01-18 05:35:00|85919.7|85869.7|85900.8|85850.8|85922|85872|85890.9|85840.9|995
1610948400000|2021-01-18 05:40:00|85900.9|85850.9|85901.7|85851.7|85909.1|85859.1|85896.5|85846.5|588
1610948700000|2021-01-18 05:45:00|85902.6|85852.6|85888.2|85838.2|85913.8|85863.8|85888|85838|866
1610949000000|2021-01-18 05:50:00|85892.1|85842.1|85884.5|85834.5|85895.6|85845.6|85877.3|85827.3|1139
1610949300000|2021-01-18 05:55:00|85884.4|85834.4|85870.4|85820.4|85885.2|85835.2|85867.3|85817.3|1481
1610949600000|2021-01-18 06:00:00|85871.6|85821.6|85886.8|85836.8|85890.7|85840.7|85859.1|85809.1|1537
1610949900000|2021-01-18 06:05:00|85887.2|85837.2|85892.1|85842.1|85899.5|85849.5|85882.6|85832.6|1345
1610950200000|2021-01-18 06:10:00|85892.3|85842.3|85892.4|85842.4|85903.8|85853.8|85879|85829|1117
1610950500000|2021-01-18 06:15:00|85892.5|85842.5|85892.5|85842.5|85906.4|85856.4|85887.1|85837.1|751
1610950800000|2021-01-18 06:20:00|85892.3|85842.3|85900.5|85850.5|85908.6|85858.6|85881|85831|973
1610951100000|2021-01-18 06:25:00|85901.1|85851.1|85884.8|85834.8|85901.1|85851.1|85867.2|85817.2|706
1610951400000|2021-01-18 06:30:00|85885.2|85835.2|85876.1|85826.1|85885.7|85835.7|85872.8|85822.8|585
1610951700000|2021-01-18 06:35:00|85876.3|85826.3|85912.3|85862.3|85917.1|85867.1|85874.6|85824.6|644
1610952000000|2021-01-18 06:40:00|85912.4|85862.4|85903.3|85853.3|85913.9|85863.9|85899.2|85849.2|501
1610952300000|2021-01-18 06:45:00|85903.4|85853.4|85898.8|85848.8|85910.1|85860.1|85896.2|85846.2|452
1610952600000|2021-01-18 06:50:00|85898.7|85848.7|85883.8|85833.8|85902|85862.7|85883.6|85833.6|518
1610952900000|2021-01-18 06:55:00|85884.3|85834.3|85889|85839|85911.1|85861.1|85878.4|85828.4|995
1610953200000|2021-01-18 07:00:00|85888.7|85838.7|85840.4|85790.4|85909.4|85859.4|85827.2|85777.2|1224
1610953500000|2021-01-18 07:05:00|85840.5|85790.5|85869|85819|85928.2|85878.2|85826.7|85784.6|1292
1610953800000|2021-01-18 07:10:00|85857.8|85832.8|85856.6|85806.6|85876.9|85832.8|85786.5|85748.3|1475
1610954100000|2021-01-18 07:15:00|85856.9|85806.9|85835.3|85785.3|85872.2|85822.2|85788.6|85746.9|1423
1610954400000|2021-01-18 07:20:00|85835.6|85785.6|85904.2|85854.2|85906.1|85856.1|85829|85779|1235
1610954700000|2021-01-18 07:25:00|85904.3|85854.3|85966.5|85916.5|85985.4|85936.3|85898.7|85854.2|1130
1610955000000|2021-01-18 07:30:00|85966.9|85916.9|86069.4|86044.4|86090.2|86052.4|85937.9|85901.4|1657
1610955300000|2021-01-18 07:35:00|86069.7|86044.7|86078|86053|86088.1|86063.1|86024.5|85999.5|1120
1610955600000|2021-01-18 07:40:00|86077.9|86052.9|86188.7|86138.7|86193.6|86143.6|86068.6|86031.7|1461
1610955900000|2021-01-18 07:45:00|86187.9|86137.9|86123.3|86073.3|86260.1|86218.4|86118|86068|1701
1610956200000|2021-01-18 07:50:00|86122.6|86072.6|86152.2|86102.2|86173.9|86129.7|86078.5|86028.5|1588
1610956500000|2021-01-18 07:55:00|86151.5|86101.5|86228|86178|86229.9|86179.9|86122.9|86072.9|1874
1610956800000|2021-01-18 08:00:00|86234.4|86184.4|86069.5|86019.5|86261.2|86211.2|86055.7|86005.7|1983
1610957100000|2021-01-18 08:05:00|86070.8|86020.8|86021.6|85971.6|86085.9|86035.9|85991.7|85941.7|1750
1610957400000|2021-01-18 08:10:00|86020.5|85970.5|86075.9|86025.9|86084.2|86034.2|85981.4|85931.4|1522
1610957700000|2021-01-18 08:15:00|86076.2|86026.2|86043|85993|86085.2|86041.2|86038.2|85990.8|1541
1610958000000|2021-01-18 08:20:00|86043.4|85993.4|86033.5|85983.5|86057.1|86007.1|85969.4|85936.3|1365
1610958300000|2021-01-18 08:25:00|86034|85984|86045|85995|86071.3|86023.3|86011.7|85973.5|1525
1610958600000|2021-01-18 08:30:00|86045.4|85995.4|86020|85970|86060.6|86014.2|86006.7|85956.7|1352
1610958900000|2021-01-18 08:35:00|86019.9|85969.9|86013.9|85963.9|86062.4|86021.7|85993.5|85952.9|1472
1610959200000|2021-01-18 08:40:00|86013.3|85963.3|86066.1|86016.1|86070.5|86020.5|86012.9|85963.3|1328
1610959500000|2021-01-18 08:45:00|86066.6|86016.6|86099.2|86049.2|86104.1|86054.1|86026.3|85976.3|1665
1610959800000|2021-01-18 08:50:00|86098.6|86048.6|86130.6|86080.6|86140.1|86090.1|86087.4|86037.4|1390
1610960100000|2021-01-18 08:55:00|86130.1|86080.1|86129.5|86079.5|86158.6|86110.7|86069.9|86019.9|1707
1610960400000|2021-01-18 09:00:00|86130.7|86080.7|86166|86116|86184.5|86137.1|86115.3|86065.3|1796
1610960700000|2021-01-18 09:05:00|86165.1|86115.1|86093|86043|86167.8|86117.8|86091.4|86041.4|1538
1610961000000|2021-01-18 09:10:00|86093.4|86043.4|86061.1|86011.1|86106|86067.7|86055|86009|1328
1610961300000|2021-01-18 09:15:00|86061.4|86011.4|86043.6|85993.6|86078.8|86041.6|86017.3|85983.8|1234
1610961600000|2021-01-18 09:20:00|86043.3|85993.3|86056.4|86031.4|86099.7|86058.8|86031.2|85981.2|1355
1610961900000|2021-01-18 09:25:00|86056.6|86031.6|86065|86040|86087.1|86056.3|86019.8|85994.8|1366
1610962200000|2021-01-18 09:30:00|86066.1|86041.1|86199.5|86174.5|86212.9|86187.9|86060|86035|1521
1610962500000|2021-01-18 09:35:00|86200.4|86175.4|86150|86125|86207|86178.5|86108.4|86062.3|1643
1610962800000|2021-01-18 09:40:00|86148.8|86123.8|86156.4|86131.4|86180|86142.4|86136|86104.4|1432
1610963100000|2021-01-18 09:45:00|86154.2|86129.2|86238.4|86213.4|86256.5|86217.9|86149.8|86124.8|1319
1610963400000|2021-01-18 09:50:00|86236.3|86211.3|86397.7|86372.7|86409|86376.1|86222.9|86185.6|1580
1610963700000|2021-01-18 09:55:00|86399.3|86374.3|86463.4|86413.4|86481.5|86442.8|86388.4|86363.4|1491
1610964000000|2021-01-18 10:00:00|86463.6|86413.6|86406.3|86356.3|86468|86422.7|86380.8|86330.8|1433
1610964300000|2021-01-18 10:05:00|86404|86354|86456|86406|86461.8|86424.7|86373.8|86333.6|1363
1610964600000|2021-01-18 10:10:00|86455.1|86405.1|86435.7|86385.7|86469|86427.5|86395.4|86361.1|1221
1610964900000|2021-01-18 10:15:00|86434.5|86384.5|86426.7|86376.7|86450.7|86423.1|86405.9|86355.9|1235
1610965200000|2021-01-18 10:20:00|86426.5|86376.5|86424.8|86399.8|86450.2|86410.9|86397.5|86360.6|1227
1610965500000|2021-01-18 10:25:00|86425.3|86400.3|86397.2|86347.2|86432.5|86400.4|86372.8|86322.8|1122
1610965800000|2021-01-18 10:30:00|86397.6|86347.6|86425|86375|86434.2|86398.5|86356.9|86318.3|1466
1610966100000|2021-01-18 10:35:00|86427.3|86377.3|86430.8|86380.8|86437.5|86390.6|86379.6|86345.6|1067
1610966400000|2021-01-18 10:40:00|86429.1|86379.1|86388.1|86363.1|86435.4|86385.4|86383.7|86358.7|888
1610966700000|2021-01-18 10:45:00|86385.1|86360.1|86368.1|86318.1|86388.9|86363.9|86340.2|86305.4|977
1610967000000|2021-01-18 10:50:00|86366.6|86316.6|86343.4|86318.4|86405.1|86366.3|86342.7|86306.8|959
1610967300000|2021-01-18 10:55:00|86342.6|86317.6|86325|86275|86363.7|86319.3|86308.3|86258.3|1224
1610967600000|2021-01-18 11:00:00|86324.8|86274.8|86279.7|86254.7|86339.8|86289.8|86277.5|86235.1|1351
1610967900000|2021-01-18 11:05:00|86279.8|86254.8|86245.6|86195.6|86335.5|86285.5|86239.8|86189.8|1536
1610968200000|2021-01-18 11:10:00|86246|86196|86201.4|86176.4|86266.4|86216.4|86181.2|86143|1442
1610968500000|2021-01-18 11:15:00|86213.4|86163.4|86130.4|86080.4|86242.8|86192.8|86125.8|86078.6|1356
1610968800000|2021-01-18 11:20:00|86129.7|86079.7|86108.8|86058.8|86136.4|86086.4|86071.6|86031.2|1327
1610969100000|2021-01-18 11:25:00|86109.6|86059.6|86123.8|86073.8|86132.1|86088.5|86095.3|86053|945
1610969400000|2021-01-18 11:30:00|86124.2|86074.2|86081.1|86031.1|86155|86105|86051.5|86008.9|1264
1610969700000|2021-01-18 11:35:00|86080.7|86030.7|86061.7|86036.7|86105.8|86066|86054.1|86017.7|1254
1610970000000|2021-01-18 11:40:00|86061.9|86036.9|86106.6|86056.6|86121.6|86081|86061.9|86032.2|1077
1610970300000|2021-01-18 11:45:00|86106.2|86056.2|86125.4|86075.4|86131.8|86081.8|86085.3|86049.6|1215
1610970600000|2021-01-18 11:50:00|86125.3|86075.3|86143.5|86093.5|86163.2|86116.5|86113.5|86063.5|1209
1610970900000|2021-01-18 11:55:00|86142.6|86092.6|86070.6|86045.6|86156.1|86121.5|86070.6|86040.4|1445
1610971200000|2021-01-18 12:00:00|86076.6|86026.6|86060.5|86010.5|86087.4|86052.9|86003|85961|1651
1610971500000|2021-01-18 12:05:00|86061.3|86011.3|86019.4|85969.4|86061.8|86011.8|86012.4|85962.4|1373
1610971800000|2021-01-18 12:10:00|86019.3|85969.3|86029.2|85979.2|86032.5|85982.5|85982.6|85941.3|1506
1610972100000|2021-01-18 12:15:00|86027.7|85977.7|86096|86046|86102.1|86052.1|85998.5|85957.8|1449
1610972400000|2021-01-18 12:20:00|86096.1|86046.1|86091.4|86041.4|86110.6|86060.6|86048.9|85998.9|1641
1610972700000|2021-01-18 12:25:00|86089.6|86039.6|86109.7|86059.7|86126.1|86076.1|86047.9|86011.4|1740
1610973000000|2021-01-18 12:30:00|86109.8|86059.8|86137.2|86087.2|86139.7|86089.7|86095.8|86045.8|1680
1610973300000|2021-01-18 12:35:00|86135.3|86085.3|86136.1|86086.1|86139.8|86089.8|86078.3|86033.8|1539
1610973600000|2021-01-18 12:40:00|86135|86085|86117.5|86092.5|86135|86095.6|86083.3|86033.3|1468
1610973900000|2021-01-18 12:45:00|86117|86092|86150|86100|86151.3|86101.3|86104|86055.3|1265
1610974200000|2021-01-18 12:50:00|86149.2|86099.2|86151.4|86101.4|86186.3|86136.3|86114.7|86072.7|1143
1610974500000|2021-01-18 12:55:00|86151.3|86101.3|86186.4|86136.4|86217.8|86178.8|86121.4|86075|1347
1610974800000|2021-01-18 13:00:00|86185|86135|86143.9|86118.9|86218.6|86168.6|86137.9|86103.9|1490
1610975100000|2021-01-18 13:05:00|86144.6|86119.6|86127.3|86077.3|86155.9|86121.2|86089.3|86052.1|1372
1610975400000|2021-01-18 13:10:00|86126.8|86076.8|86100.5|86075.5|86141.6|86091.6|86096.4|86058.6|1364
1610975700000|2021-01-18 13:15:00|86099.5|86074.5|86102.7|86077.7|86125.6|86087.1|86094.5|86062.3|1046
1610976000000|2021-01-18 13:20:00|86102.5|86077.5|86127|86077|86143.1|86115.9|86087.4|86053.2|1368
1610976300000|2021-01-18 13:25:00|86126.8|86076.8|86108.8|86058.8|86146.9|86106.8|86090.9|86057|1087
1610976600000|2021-01-18 13:30:00|86109.2|86059.2|86050.7|86025.7|86113.9|86073|86037.4|86003.5|1323
1610976900000|2021-01-18 13:35:00|86050.8|86025.8|86052.1|86002.1|86071.2|86034.9|86025.8|85994|1182
1610977200000|2021-01-18 13:40:00|86052.2|86002.2|86089.8|86064.8|86103.8|86065.9|86043.5|85999.2|1370
1610977500000|2021-01-18 13:45:00|86090.9|86065.9|86039.6|85989.6|86101.8|86065.9|86016.5|85977.1|1464
1610977800000|2021-01-18 13:50:00|86039.1|85989.1|86028.5|86003.5|86060.5|86012.6|85996.1|85971.1|1085
1610978100000|2021-01-18 13:55:00|86029.2|86004.2|85990|85940|86039.8|86006.2|85955.9|85905.9|1033
1610978400000|2021-01-18 14:00:00|85989.5|85939.5|86004.2|85954.2|86064|86014|85971.8|85921.8|1649
1610978700000|2021-01-18 14:05:00|86004|85954|86003.4|85953.4|86050.9|86000.9|85976.6|85926.6|1469
1610979000000|2021-01-18 14:10:00|86002.1|85952.1|86155.6|86105.6|86157.4|86119.3|86001.5|85951.5|1495
1610979300000|2021-01-18 14:15:00|86155.4|86105.4|86144.3|86094.3|86156.6|86112.5|86099|86059.4|1332
1610979600000|2021-01-18 14:20:00|86144.2|86094.2|86097.5|86047.5|86153|86113.7|86088.6|86046.2|962
1610979900000|2021-01-18 14:25:00|86098.3|86048.3|86109.1|86059.1|86137.9|86087.9|86088.8|86041.7|1091
1610980200000|2021-01-18 14:30:00|86108.7|86058.7|86120.1|86070.1|86142.4|86092.4|86102.8|86052.8|1196
1610980500000|2021-01-18 14:35:00|86119.9|86069.9|86049.7|85999.7|86120.2|86070.2|86042.3|85992.3|1166
1610980800000|2021-01-18 14:40:00|86049.6|85999.6|86090.4|86040.4|86091.6|86041.6|86020.5|85970.5|1016
1610981100000|2021-01-18 14:45:00|86089.6|86039.6|85971.7|85921.7|86090.2|86040.2|85968.3|85918.3|1395
1610981400000|2021-01-18 14:50:00|85971.4|85921.4|85925|85875|85973.3|85923.3|85886.1|85848|1482
1610981700000|2021-01-18 14:55:00|85925.3|85875.3|85928.6|85878.6|85957.5|85907.5|85914.2|85864.2|1383
1610982000000|2021-01-18 15:00:00|85928.4|85878.4|85948.6|85898.6|85958.2|85908.2|85895.6|85845.6|1357
1610982300000|2021-01-18 15:05:00|85947.6|85897.6|85923.1|85873.1|85952.7|85902.7|85920.6|85870.6|1029
1610982600000|2021-01-18 15:10:00|85922.7|85872.7|85918.7|85868.7|85934|85884|85905|85855|1080
1610982900000|2021-01-18 15:15:00|85916.9|85866.9|86003|85953|86007.8|85957.8|85897.4|85847.4|1569
1610983200000|2021-01-18 15:20:00|86003.3|85953.3|86065.8|86015.8|86070.4|86025.2|86003.3|85953.3|1338
1610983500000|2021-01-18 15:25:00|86065.7|86015.7|86085.5|86035.5|86142.6|86092.6|86044.7|85994.7|1429
1610983800000|2021-01-18 15:30:00|86085|86035|86015.3|85965.3|86133|86083|86000|85950|1446
1610984100000|2021-01-18 15:35:00|86015.5|85965.5|86013.3|85963.3|86019.2|85969.2|85973.6|85923.6|1451
1610984400000|2021-01-18 15:40:00|86013.1|85963.1|85993.2|85943.2|86029.6|85979.6|85990.6|85940.6|1040
1610984700000|2021-01-18 15:45:00|85993|85943|86016.1|85966.1|86028.5|85982.6|85985.7|85935.7|1116
1610985000000|2021-01-18 15:50:00|86016.2|85966.2|85966.9|85916.9|86020.3|85970.3|85962.1|85912.1|1263
1610985300000|2021-01-18 15:55:00|85966.5|85916.5|85937.3|85887.3|85982.8|85932.8|85907.1|85857.1|1615
1610985600000|2021-01-18 16:00:00|85938.6|85888.6|85992|85942|86002.8|85952.8|85910.4|85860.4|1407
1610985900000|2021-01-18 16:05:00|85991.9|85941.9|85930.3|85880.3|85992|85942|85901.3|85851.3|1181
1610986200000|2021-01-18 16:10:00|85928.7|85878.7|85927.1|85877.1|85939.7|85889.7|85918|85868|1003
1610986500000|2021-01-18 16:15:00|85927.7|85877.7|85917.2|85867.2|85929.3|85879.3|85885|85835|1073
1610986800000|2021-01-18 16:20:00|85916.8|85866.8|85943.8|85893.8|85950.8|85900.8|85880.8|85830.8|1368
1610987100000|2021-01-18 16:25:00|85946.1|85896.1|85936.3|85886.3|85967|85917|85912.1|85862.1|1357
1610987400000|2021-01-18 16:30:00|85936.6|85886.6|85942|85892|85952.8|85902.8|85919.2|85869.2|1254
1610987700000|2021-01-18 16:35:00|85941.9|85891.9|85932.4|85882.4|85950.2|85900.2|85924.6|85874.6|972
1610988000000|2021-01-18 16:40:00|85932.7|85882.7|85920.7|85870.7|85946.3|85896.3|85912.1|85862.1|821
1610988300000|2021-01-18 16:45:00|85920.6|85870.6|85941.5|85891.5|85950.1|85900.1|85906.6|85856.6|1118
1610988600000|2021-01-18 16:50:00|85941.7|85891.7|85923.4|85873.4|85961.4|85911.4|85913|85863|1236
1610988900000|2021-01-18 16:55:00|85923.5|85873.5|85933.4|85883.4|85958.2|85908.2|85923.2|85873.2|1256
1610989200000|2021-01-18 17:00:00|85934.3|85884.3|85939.1|85889.1|85941|85891|85911.3|85861.3|1087
1610989500000|2021-01-18 17:05:00|85939|85889|85932.3|85882.3|85956.8|85906.8|85928.7|85878.7|1147
1610989800000|2021-01-18 17:10:00|85933.6|85883.6|85965.7|85915.7|85969.9|85919.9|85930.6|85880.6|1130
1610990100000|2021-01-18 17:15:00|85966|85916|85953.4|85903.4|85970.1|85920.1|85951.3|85901.3|1192
1610990400000|2021-01-18 17:20:00|85952.4|85902.4|85966|85916|85966.2|85916.2|85943.2|85893.2|1192
1610990700000|2021-01-18 17:25:00|85966.7|85916.7|85994.6|85944.6|86009|85959|85961.1|85911.1|1392
1610991000000|2021-01-18 17:30:00|85994.5|85944.5|86001.9|85951.9|86005.2|85955.2|85990|85940|901
1610991300000|2021-01-18 17:35:00|86000.6|85950.6|86006.2|85956.2|86014.1|85964.1|85998.3|85948.3|887
1610991600000|2021-01-18 17:40:00|86006.5|85956.5|85973.4|85923.4|86007.6|85957.6|85971.4|85921.4|831
1610991900000|2021-01-18 17:45:00|85974.1|85924.1|85960.4|85910.4|85976.1|85926.1|85949.5|85899.5|868
1610992200000|2021-01-18 17:50:00|85960.6|85910.6|85970.2|85920.2|85977.9|85927.9|85936.4|85886.4|963
1610992500000|2021-01-18 17:55:00|85969.5|85919.5|85969|85919|85999.2|85949.2|85957.8|85907.8|1255
1610992800000|2021-01-18 18:00:00|85970|85920|86000.5|85950.5|86011|85961|85965.8|85915.8|940
1610993100000|2021-01-18 18:05:00|86000.7|85950.7|86005.3|85955.3|86014.5|85964.5|85979.1|85929.1|771
1610993400000|2021-01-18 18:10:00|86005.1|85955.1|86005.4|85955.4|86011.5|85961.5|85993.4|85943.4|937
1610993700000|2021-01-18 18:15:00|86004.8|85954.8|86010.8|85960.8|86022.5|85972.5|85995.9|85945.9|1118
1610994000000|2021-01-18 18:20:00|86012|85962|86011.2|85961.2|86018.4|85968.4|85999.6|85949.6|1364
1610994300000|2021-01-18 18:25:00|86009.8|85959.8|86008.2|85958.2|86016.6|85966.6|86004.7|85954.7|775
1610994600000|2021-01-18 18:30:00|86008.5|85958.5|86017.1|85967.1|86018.7|85968.7|86006.6|85956.6|672
1610994900000|2021-01-18 18:35:00|86017.3|85967.3|86011|85961|86023.6|85973.6|86006.6|85956.6|650
1610995200000|2021-01-18 18:40:00|86010.7|85960.7|86005.2|85955.2|86014.3|85964.3|85953.9|85903.9|1168
1610995500000|2021-01-18 18:45:00|86005.3|85955.3|85986.4|85936.4|86009.7|85959.7|85964.8|85914.8|1019
1610995800000|2021-01-18 18:50:00|85986.2|85936.2|85948.6|85898.6|85986.8|85936.8|85945.1|85895.1|1575
1610996100000|2021-01-18 18:55:00|85948.3|85898.3|85977|85927|85980.9|85930.9|85946|85896|1198
1610996400000|2021-01-18 19:00:00|85976.4|85926.4|85941.3|85891.3|85977|85927|85940.5|85890.5|1053
1610996700000|2021-01-18 19:05:00|85940.6|85890.6|85934|85884|85945|85895|85928|85878|675
1610997000000|2021-01-18 19:10:00|85933.7|85883.7|85936.9|85886.9|85950.1|85900.1|85925.5|85875.5|656
1610997300000|2021-01-18 19:15:00|85938.5|85888.5|85941.6|85891.6|85944.7|85894.7|85916.4|85866.4|1070
1610997600000|2021-01-18 19:20:00|85940.8|85890.8|85926|85876|85944.2|85894.2|85915.1|85865.1|1868
1610997900000|2021-01-18 19:25:00|85922.3|85872.3|85921.8|85871.8|85929.9|85879.9|85917.4|85867.4|1209
1610998200000|2021-01-18 19:30:00|85921.4|85871.4|85919.5|85869.5|85930.7|85880.7|85914.6|85864.6|1549
1610998500000|2021-01-18 19:35:00|85918.7|85868.7|85918.1|85868.1|85928.8|85878.8|85907.7|85857.7|1413
1610998800000|2021-01-18 19:40:00|85917.8|85867.8|85954.5|85904.5|85961.3|85911.3|85917.8|85867.8|1705
1610999100000|2021-01-18 19:45:00|85955|85905|85959.8|85909.8|85966|85916|85947|85897|1607
1610999400000|2021-01-18 19:50:00|85960.1|85910.1|85948|85898|85963.4|85913.4|85929.5|85879.5|1771
1610999700000|2021-01-18 19:55:00|85949.2|85899.2|85953.1|85903.1|85969.1|85919.1|85940.1|85890.1|1613
1611000000000|2021-01-18 20:00:00|85953.2|85903.2|85945.9|85895.9|85961.3|85911.3|85935.5|85885.5|1519
1611000300000|2021-01-18 20:05:00|85946.1|85896.1|85944.7|85894.7|85954.6|85904.6|85932.8|85882.8|1430
1611000600000|2021-01-18 20:10:00|85944.2|85894.2|85936.2|85886.2|85958.6|85908.6|85934.3|85884.3|1702
1611000900000|2021-01-18 20:15:00|85940|85890|85954.3|85904.3|85959|85909|85930.8|85880.8|1860
1611001200000|2021-01-18 20:20:00|85955.2|85905.2|85945|85895|85960.9|85910.9|85923.5|85873.5|1445
1611001500000|2021-01-18 20:25:00|85945.1|85895.1|85927.3|85877.3|85955.9|85905.9|85925|85875|1650
1611001800000|2021-01-18 20:30:00|85930|85880|85943|85893|85969.1|85905|85920.2|85842.6|1871
1611002100000|2021-01-18 20:35:00|85943.1|85893.1|85936.4|85886.4|85963.6|85913.6|85928.5|85878.5|1416
1611002400000|2021-01-18 20:40:00|85936.3|85886.3|85929.7|85879.7|85970.4|85913.9|85924.3|85836.2|1728
1611002700000|2021-01-18 20:45:00|85928.8|85878.8|85931.2|85881.2|85970.8|85910.9|85914.7|85844.6|1605
1611003000000|2021-01-18 20:50:00|85931.3|85881.3|85934.6|85884.6|85974.3|85909.5|85924.1|85845.6|1470
1611003300000|2021-01-18 20:55:00|85934.5|85884.5|85942.4|85892.4|85984.3|85919.1|85927.6|85849.2|1553
1611003600000|2021-01-18 21:00:00|85947.6|85897.6|85930.5|85880.5|85950.6|85900.6|85924.9|85874.9|942
1611003900000|2021-01-18 21:05:00|85930|85880|85992|85857.1|86000.6|85923.3|85904.2|85854.2|802
1611004200000|2021-01-18 21:10:00|85991.4|85858.6|85944.4|85894.4|85993.3|85904.8|85939.1|85852.1|857
1611004500000|2021-01-18 21:15:00|85945.6|85895.6|85949.4|85899.4|85959.7|85909.7|85937.8|85887.8|1077
1611004800000|2021-01-18 21:20:00|85949.6|85899.6|85946.8|85896.8|85958.7|85908.7|85941.1|85891.1|1327
1611005100000|2021-01-18 21:25:00|85947.2|85897.2|85937.9|85887.9|85955.5|85905.5|85932.6|85882.6|906
1611005400000|2021-01-18 21:30:00|85939.2|85889.2|85992.3|85862.9|86003.1|85920.2|85934.8|85841.9|1543
1611005700000|2021-01-18 21:35:00|85992.1|85862.7|85942.3|85892.3|86026.6|85934.2|85935.3|85847.7|1704
1611006000000|2021-01-18 21:40:00|85941.5|85891.5|86104.3|85861.4|86216.3|85914.7|85939.1|85790.2|1263
1611006300000|2021-01-18 21:45:00|86106.1|85858.7|86058.5|85890.7|86210.4|85909.3|86046.7|85814.7|1040
1611006600000|2021-01-18 21:50:00|86060.5|85891.8|86070|85885.9|86093.5|85898.6|86047.1|85877.8|928
1611006900000|2021-01-18 21:55:00|86070.3|85895|86039.4|85855.2|86181.3|85906.1|86039.4|85827.5|716
1611007200000|2021-01-18 22:00:00|86050.3|85833.2|86119.7|85887.9|86134.6|85894.6|86022.5|85830|98
1611007500000|2021-01-18 22:05:00|86158.3|85834.3|86078.8|85900.9|86205.3|85910.8|86078.8|85809.1|161
1611007800000|2021-01-18 22:10:00|86146.3|85859.5|86107|85891.7|86175.8|85900.9|86078.8|85846.9|143
1611008100000|2021-01-18 22:15:00|86124.7|85881.2|86137.1|85876|86199|85913.5|86078.8|85826.8|105
1611008400000|2021-01-18 22:20:00|86138.4|85874.4|86104.7|85892|86186.9|85900.9|86078.8|85814.3|105
1611008700000|2021-01-18 22:25:00|86108.7|85890.6|86110.6|85888.1|86184.5|85906.7|86091.9|85822.6|160
1611009000000|2021-01-18 22:30:00|86133.5|85871.9|86118.6|85883.6|86181.8|85919.7|86080.5|85833.1|170
1611009300000|2021-01-18 22:35:00|86119.1|85890.8|86128.5|85888.8|86162.7|85912.2|86080.5|85848.7|223
1611009600000|2021-01-18 22:40:00|86131|85885.3|86115|85883.3|86131|85905.9|86080.5|85872.8|281
1611009900000|2021-01-18 22:45:00|86093.1|85893|86122.1|85867.4|86132|85901.8|86089.9|85862.3|164
1611010200000|2021-01-18 22:50:00|86127.6|85862.4|86116.4|85875.5|86144.6|85908.4|86090.4|85851.7|221
1611010500000|2021-01-18 22:55:00|86117.9|85874.8|86099.8|85900.4|86127.4|85907.5|86087.9|85865.5|250
1611010800000|2021-01-18 23:00:00|86100.7|85891.2|86104.3|85933.5|86133.5|85952.6|86082|85871.3|930
1611011100000|2021-01-18 23:05:00|86102.3|85933.6|86099|85934.8|86117.1|85960.2|86071|85921.7|845
1611011400000|2021-01-18 23:10:00|86099.5|85934.3|86084|85937.5|86109.8|85948.8|86068|85914|982
1611011700000|2021-01-18 23:15:00|86088|85934.9|86113.9|85929.7|86116.5|85943.8|86066.3|85901.1|1043
1611012000000|2021-01-18 23:20:00|86111.8|85932.2|86001.4|85951.4|86116.2|85959.7|85996.9|85909.5|1000
1611012300000|2021-01-18 23:25:00|86003.2|85953.2|85997.3|85947.3|86053.5|85956.8|85987.2|85889.4|869
1611012600000|2021-01-18 23:30:00|85996|85946|85983.5|85933.5|86036.9|85953.9|85982.9|85895.1|858
1611012900000|2021-01-18 23:35:00|85982.4|85932.4|85994.1|85944.1|86044.3|85953.4|85982.4|85893.4|850
1611013200000|2021-01-18 23:40:00|85994.5|85944.5|85985.3|85935.3|86047|85953.9|85981.2|85895.9|872
1611013500000|2021-01-18 23:45:00|85985.2|85935.2|85984.2|85934.2|86031.5|85941.5|85972.9|85888.4|842
1611013800000|2021-01-18 23:50:00|85983.4|85933.4|85985|85935|86017.1|85940.3|85972.9|85885.1|873
1611014100000|2021-01-18 23:55:00|85985.2|85935.2|85982.3|85932.3|86026.7|85941.3|85975|85891.4|1297
1611014400000|2021-01-19 00:00:00|85981.9|85931.9|85952.6|85902.6|86022.3|85940.8|85933.2|85883.2|1536
1611014700000|2021-01-19 00:05:00|85953.9|85903.9|85928.2|85878.2|85954.9|85904.9|85912|85862|1389
1611015000000|2021-01-19 00:10:00|85928.5|85878.5|85894.2|85844.2|85930.1|85880.1|85879.7|85829.7|1273
1611015300000|2021-01-19 00:15:00|85893.9|85843.9|85868|85818|85919.2|85869.2|85859.5|85809.5|1335
1611015600000|2021-01-19 00:20:00|85868.2|85818.2|85900.7|85850.7|85903.9|85853.9|85860.9|85810.9|1381
1611015900000|2021-01-19 00:25:00|85900.2|85850.2|85895|85845|85905.9|85855.9|85889.9|85839.9|1294
1611016200000|2021-01-19 00:30:00|85892.2|85842.2|85869|85819|85944.8|85858.6|85866.3|85816.3|1361
1611016500000|2021-01-19 00:35:00|85869.2|85819.2|85768.6|85718.6|85887.5|85837.5|85765|85715|1503
1611016800000|2021-01-19 00:40:00|85769.4|85719.4|85792.5|85742.5|85839.4|85747.3|85722.6|85672.6|1673
1611017100000|2021-01-19 00:45:00|85792.7|85742.7|85794.6|85744.6|85801.3|85751.3|85777.5|85727.5|1175
1611017400000|2021-01-19 00:50:00|85795.9|85745.9|85775.2|85725.2|85811.8|85761.8|85775.1|85725.1|1078
1611017700000|2021-01-19 00:55:00|85778.2|85728.2|85804.4|85754.4|85833.7|85783.7|85772.7|85722.7|1397
1611018000000|2021-01-19 01:00:00|85804.8|85754.8|85802.7|85752.7|85819.9|85769.9|85767|85717|1386
1611018300000|2021-01-19 01:05:00|85803.4|85753.4|85766.7|85716.7|85830.2|85780.2|85757.3|85707.3|1529
1611018600000|2021-01-19 01:10:00|85766.4|85716.4|85758.9|85708.9|85787.4|85737.4|85758.9|85708.9|1084
1611018900000|2021-01-19 01:15:00|85761.5|85711.5|85749.1|85699.1|85776.9|85726.9|85737.4|85687.4|1362
1611019200000|2021-01-19 01:20:00|85750|85700|85719|85669|85759.4|85709.4|85716.4|85666.4|1548
1611019500000|2021-01-19 01:25:00|85719.1|85669.1|85715.6|85665.6|85738.1|85688.1|85709.3|85659.3|1039
1611019800000|2021-01-19 01:30:00|85713.7|85663.7|85671.4|85621.4|85718.9|85668.9|85659.5|85609.5|1439
1611020100000|2021-01-19 01:35:00|85670.7|85620.7|85621.6|85571.6|85671.7|85621.7|85607.5|85557.5|1272
1611020400000|2021-01-19 01:40:00|85621.7|85571.7|85627.3|85577.3|85634.1|85584.1|85616|85566|1101
1611020700000|2021-01-19 01:45:00|85626.8|85576.8|85642.9|85592.9|85646.4|85596.4|85626.8|85576.8|962
1611021000000|2021-01-19 01:50:00|85643.1|85593.1|85632.7|85582.7|85648.4|85598.4|85630.8|85580.8|737
1611021300000|2021-01-19 01:55:00|85632.4|85582.4|85677.5|85627.5|85698.1|85648.1|85620|85570|1104
1611021600000|2021-01-19 02:00:00|85678.7|85628.7|85649|85599|85786.5|85729.4|85646.3|85588.7|1669
1611021900000|2021-01-19 02:05:00|85658.6|85608.6|85669.2|85619.2|85696.3|85646.3|85645|85595|1710
1611022200000|2021-01-19 02:10:00|85668.9|85618.9|85654.8|85604.8|85692.3|85642.3|85652.4|85602.4|1416
1611022500000|2021-01-19 02:15:00|85654.9|85604.9|85639.1|85589.1|85659.4|85609.4|85636.1|85586.1|1313
1611022800000|2021-01-19 02:20:00|85639|85589|85635.7|85585.7|85655.9|85605.9|85622.4|85572.4|1355
1611023100000|2021-01-19 02:25:00|85636.8|85586.8|85635.9|85585.9|85647.6|85597.6|85626|85576|1394
1611023400000|2021-01-19 02:30:00|85635.3|85585.3|85589.8|85539.8|85644|85594|85586.6|85536.6|1035
1611023700000|2021-01-19 02:35:00|85589.9|85539.9|85604.9|85554.9|85605.4|85555.4|85583.8|85533.8|1022
1611024000000|2021-01-19 02:40:00|85605|85555|85592.8|85542.8|85606.4|85556.4|85591.3|85541.3|1096
1611024300000|2021-01-19 02:45:00|85591.4|85541.4|85601.8|85551.8|85606.4|85556.4|85577.7|85527.7|1087
1611024600000|2021-01-19 02:50:00|85601.2|85551.2|85599.5|85549.5|85618.2|85568.2|85590.8|85544.6|1217
1611024900000|2021-01-19 02:55:00|85598.5|85548.5|85607.5|85557.5|85609.7|85559.7|85588.3|85538.3|779
1611025200000|2021-01-19 03:00:00|85607|85557|85612.1|85562.1|85638.9|85588.9|85605.4|85555.4|1089
1611025500000|2021-01-19 03:05:00|85611.7|85561.7|85624.6|85574.6|85631.8|85581.8|85603.9|85553.9|1093
1611025800000|2021-01-19 03:10:00|85624.7|85574.7|85615.9|85565.9|85631.5|85581.5|85609.1|85559.1|1104
1611026100000|2021-01-19 03:15:00|85616.7|85566.7|85627.6|85577.6|85630.5|85580.5|85604.1|85554.1|876
1611026400000|2021-01-19 03:20:00|85627.5|85577.5|85606.4|85556.4|85629.8|85579.8|85604.7|85554.7|746
1611026700000|2021-01-19 03:25:00|85606.2|85556.2|85580.1|85530.1|85611.7|85561.7|85578.9|85528.9|863
1611027000000|2021-01-19 03:30:00|85584.5|85534.5|85515.4|85465.4|85585|85535|85484.4|85434.4|1114
1611027300000|2021-01-19 03:35:00|85515.8|85465.8|85561.6|85511.6|85582.6|85532.6|85510.6|85460.6|1166
1611027600000|2021-01-19 03:40:00|85561.7|85511.7|85566.1|85516.1|85570.2|85520.2|85557.4|85507.4|1170
1611027900000|2021-01-19 03:45:00|85568.6|85518.6|85554|85504|85568.9|85518.9|85553.5|85503.5|1192
1611028200000|2021-01-19 03:50:00|85554.3|85504.3|85556.2|85506.2|85559.4|85509.4|85543.7|85493.7|1338
1611028500000|2021-01-19 03:55:00|85556.7|85506.7|85565.5|85515.5|85568.4|85518.4|85548.9|85498.9|811
1611028800000|2021-01-19 04:00:00|85565.3|85515.3|85575.8|85525.8|85577.4|85527.4|85561.5|85511.5|663
1611029100000|2021-01-19 04:05:00|85575.7|85525.7|85615.5|85565.5|85615.5|85565.5|85568.5|85518.5|559
1611029400000|2021-01-19 04:10:00|85624.9|85574.9|85621.4|85571.4|85663.4|85613.4|85593|85543|1111
1611029700000|2021-01-19 04:15:00|85621.5|85571.5|85631|85581|85693.3|85607.1|85611.6|85561.6|1215
1611030000000|2021-01-19 04:20:00|85631.9|85581.9|85632.8|85582.8|85655.4|85605.4|85617.7|85567.7|1080
1611030300000|2021-01-19 04:25:00|85629.5|85579.5|85636.7|85586.7|85677.7|85627.7|85617.4|85567.4|1254
1611030600000|2021-01-19 04:30:00|85636.9|85586.9|85632.6|85582.6|85671.2|85621.2|85629.7|85579.7|974
1611030900000|2021-01-19 04:35:00|85632.5|85582.5|85640.1|85590.1|85641.7|85591.7|85623.9|85573.9|950
1611031200000|2021-01-19 04:40:00|85640.3|85590.3|85609.8|85559.8|85642.1|85592.1|85604.9|85554.9|851
1611031500000|2021-01-19 04:45:00|85609.7|85559.7|85616.6|85566.6|85621.8|85571.8|85607.6|85557.6|611
1611031800000|2021-01-19 04:50:00|85616.7|85566.7|85617.9|85567.9|85621.5|85571.5|85610.3|85560.3|358
1611032100000|2021-01-19 04:55:00|85617.7|85567.7|85605.1|85555.1|85617.7|85567.7|85605.1|85555.1|465
1611032400000|2021-01-19 05:00:00|85606.7|85556.7|85603.9|85553.9|85612.4|85562.4|85598.9|85548.9|725
1611032700000|2021-01-19 05:05:00|85604|85554|85616.2|85566.2|85632.6|85582.6|85601.4|85551.4|855
1611033000000|2021-01-19 05:10:00|85615.9|85565.9|85614.1|85564.1|85618|85568|85606.9|85556.9|1005
1611033300000|2021-01-19 05:15:00|85612.7|85562.7|85609.5|85559.5|85619.1|85569.1|85600.2|85550.2|756
1611033600000|2021-01-19 05:20:00|85607.4|85557.4|85611.1|85561.1|85618.1|85568.1|85598|85548|734
1611033900000|2021-01-19 05:25:00|85610.7|85560.7|85607.7|85557.7|85612.4|85562.4|85595.6|85545.6|732
1611034200000|2021-01-19 05:30:00|85608.5|85558.5|85642.9|85592.9|85650.8|85600.8|85602.8|85552.8|934
1611034500000|2021-01-19 05:35:00|85642.6|85592.6|85644.4|85594.4|85649.3|85599.3|85638.6|85588.6|1132
1611034800000|2021-01-19 05:40:00|85644.8|85594.8|85666.4|85616.4|85672.2|85622.2|85641.7|85591.7|1186
1611035100000|2021-01-19 05:45:00|85666.9|85616.9|85657.4|85607.4|85668.6|85618.6|85656.6|85606.6|1242
1611035400000|2021-01-19 05:50:00|85657.8|85607.8|85651.8|85601.8|85668.1|85618.1|85650.3|85600.3|1382
1611035700000|2021-01-19 05:55:00|85651.3|85601.3|85633.7|85583.7|85657.4|85607.4|85626.7|85576.7|1181
1611036000000|2021-01-19 06:00:00|85633.8|85583.8|85673.9|85623.9|85721.6|85671.6|85617.6|85567.6|1563
1611036300000|2021-01-19 06:05:00|85675.3|85625.3|85695.2|85645.2|85705.1|85655.1|85661.6|85611.6|1256
1611036600000|2021-01-19 06:10:00|85696.8|85646.8|85693|85643|85720|85670|85677.7|85627.7|1023
1611036900000|2021-01-19 06:15:00|85691.8|85641.8|85667.2|85617.2|85706.5|85656.5|85665.5|85615.5|1293
1611037200000|2021-01-19 06:20:00|85667|85617|85679.7|85629.7|85686.5|85636.5|85660.1|85610.1|959
1611037500000|2021-01-19 06:25:00|85677.3|85627.3|85688.3|85638.3|85694.8|85644.8|85675.9|85625.9|880
1611037800000|2021-01-19 06:30:00|85689.8|85639.8|85695.7|85645.7|85701.4|85651.4|85683.5|85633.5|612
1611038100000|2021-01-19 06:35:00|85696|85646|85686.5|85636.5|85699.3|85652.5|85674|85625.7|852
1611038400000|2021-01-19 06:40:00|85687.1|85637.1|85671.9|85621.9|85691.2|85641.2|85664.4|85620.6|1195
1611038700000|2021-01-19 06:45:00|85672.7|85622.7|85664.8|85614.8|85686.3|85636.3|85662.1|85612.1|1210
1611039000000|2021-01-19 06:50:00|85665|85615|85658.5|85608.5|85682.4|85632.4|85652|85602|1043
1611039300000|2021-01-19 06:55:00|85658.3|85608.3|85590.2|85540.2|85664.2|85614.2|85575.3|85525.3|1123
1611039600000|2021-01-19 07:00:00|85590.8|85540.8|85660.9|85610.9|85681.1|85631.1|85584.8|85534.8|1363
1611039900000|2021-01-19 07:05:00|85661|85611|85654.6|85604.6|85679.7|85629.7|85607.6|85557.6|1121
1611040200000|2021-01-19 07:10:00|85656.2|85606.2|85675.4|85625.4|85684.2|85634.2|85639.6|85589.6|985
1611040500000|2021-01-19 07:15:00|85674.3|85624.3|85687.2|85637.2|85695.5|85645.5|85667.1|85617.1|1119
1611040800000|2021-01-19 07:20:00|85686.2|85636.2|85745|85695|85751.6|85701.6|85661.3|85611.3|1501
1611041100000|2021-01-19 07:25:00|85745.3|85695.3|85652|85627|85745.6|85695.6|85648.8|85614.4|1271
1611041400000|2021-01-19 07:30:00|85651.9|85626.9|85588|85563|85670.1|85639.6|85587.2|85550.9|1265
1611041700000|2021-01-19 07:35:00|85588.1|85563.1|85514.7|85489.7|85590.9|85565.9|85504.9|85469|1256
1611042000000|2021-01-19 07:40:00|85513.3|85488.3|85492.7|85467.7|85523.1|85495.4|85475.4|85445.7|1276
1611042300000|2021-01-19 07:45:00|85493.6|85468.6|85451.5|85426.5|85509.6|85480|85428.7|85391.3|1409
1611042600000|2021-01-19 07:50:00|85452.1|85427.1|85464.4|85439.4|85480.4|85443.9|85429|85394.2|1248
1611042900000|2021-01-19 07:55:00|85460.3|85435.3|85481.9|85456.9|85491.9|85463.2|85421.1|85371.1|1708
1611043200000|2021-01-19 08:00:00|85480.9|85455.9|85395.4|85345.4|85489.3|85464.3|85360.2|85318.2|1820
1611043500000|2021-01-19 08:05:00|85397|85347|85445.3|85420.3|85467.9|85431|85346.5|85307.9|1776
1611043800000|2021-01-19 08:10:00|85445|85420|85500.9|85475.9|85525.1|85487.9|85437.3|85406.4|1576
1611044100000|2021-01-19 08:15:00|85499.9|85474.9|85449.3|85424.3|85508.2|85479.9|85433.4|85396.9|1488
1611044400000|2021-01-19 08:20:00|85449.4|85424.4|85454.1|85429.1|85497|85458.4|85438.1|85401.9|1495
1611044700000|2021-01-19 08:25:00|85454.2|85429.2|85452.3|85427.3|85482.2|85447.3|85442.4|85411.6|1243
1611045000000|2021-01-19 08:30:00|85453.2|85428.2|85458.2|85433.2|85476.6|85451.6|85436.6|85411.6|1245
1611045300000|2021-01-19 08:35:00|85458.4|85433.4|85519.1|85494.1|85522.8|85495.6|85457.5|85432.5|1327
1611045600000|2021-01-19 08:40:00|85519.2|85494.2|85484.1|85459.1|85521.6|85495.1|85445.1|85415.1|1319
1611045900000|2021-01-19 08:45:00|85481.8|85456.8|85487.3|85462.3|85528.6|85503.6|85480.3|85450.5|1123
1611046200000|2021-01-19 08:50:00|85487.1|85462.1|85530.4|85505.4|85563|85525.1|85486.7|85450|1096
1611046500000|2021-01-19 08:55:00|85530.5|85505.5|85641.3|85616.3|85660.1|85621.5|85518.8|85493.8|1498
1611046800000|2021-01-19 09:00:00|85640.5|85615.5|85594.8|85569.8|85693.8|85663.4|85591.7|85554|1483
1611047100000|2021-01-19 09:05:00|85594.9|85569.9|85669.2|85644.2|85671.1|85645.9|85594.1|85554.9|1435
1611047400000|2021-01-19 09:10:00|85669|85644|85699.7|85674.7|85707.9|85679.3|85663.7|85637.1|1123
1611047700000|2021-01-19 09:15:00|85700.4|85675.4|85693.5|85668.5|85716.5|85691.5|85689|85664|1114
1611048000000|2021-01-19 09:20:00|85693.2|85668.2|85673.7|85648.7|85739.3|85702.4|85660|85629.2|1188
1611048300000|2021-01-19 09:25:00|85672.9|85647.9|85672.9|85647.9|85707.5|85682.5|85667.9|85635.2|1212
1611048600000|2021-01-19 09:30:00|85673.1|85648.1|85646.5|85621.5|85690.1|85660.8|85615|85584.3|1282
1611048900000|2021-01-19 09:35:00|85646.1|85621.1|85641.3|85616.3|85678.6|85653.6|85621.5|85592.6|1300
1611049200000|2021-01-19 09:40:00|85639.8|85614.8|85630.6|85605.6|85684.8|85647.6|85600.6|85567.6|1567
1611049500000|2021-01-19 09:45:00|85629.8|85604.8|85553.7|85528.7|85653.7|85628.7|85534.4|85500.4|1520
1611049800000|2021-01-19 09:50:00|85551.7|85526.7|85557.7|85507.7|85585.6|85550.2|85510.3|85485.3|1311
1611050100000|2021-01-19 09:55:00|85561.7|85511.7|85621.6|85571.6|85646.1|85596.1|85544.5|85511.5|1334
1611050400000|2021-01-19 10:00:00|85621.8|85571.8|85552.3|85527.3|85627.7|85577.7|85531.1|85506.1|1312
1611050700000|2021-01-19 10:05:00|85552.1|85527.1|85486.4|85461.4|85556.2|85531.2|85459.3|85417.5|1695
1611051000000|2021-01-19 10:10:00|85486.1|85461.1|85441|85416|85499.5|85462.8|85428.2|85399.7|1437
1611051300000|2021-01-19 10:15:00|85438.4|85413.4|85430|85405|85485.9|85453.8|85417.1|85384|1466
1611051600000|2021-01-19 10:20:00|85429.4|85404.4|85467.5|85442.5|85482.7|85446|85376.1|85351.1|1376
1611051900000|2021-01-19 10:25:00|85467|85442|85470.6|85445.6|85520.7|85487.7|85453.9|85423.9|1237
1611052200000|2021-01-19 10:30:00|85470.1|85445.1|85469.4|85444.4|85496|85471|85457.3|85432.3|1115
1611052500000|2021-01-19 10:35:00|85471.2|85446.2|85418.7|85393.7|85483.3|85458.3|85391.4|85352.4|1117
1611052800000|2021-01-19 10:40:00|85418.6|85393.6|85371.1|85346.1|85443.3|85407.4|85368.2|85331.6|1183
1611053100000|2021-01-19 10:45:00|85370.8|85345.8|85398.8|85373.8|85434.2|85400.5|85367.3|85342.3|1322
1611053400000|2021-01-19 10:50:00|85398.2|85373.2|85446.8|85396.8|85447.8|85409.5|85353.9|85310.1|1378
1611053700000|2021-01-19 10:55:00|85447.9|85397.9|85433|85408|85495.4|85457.7|85422.9|85386.4|1409
1611054000000|2021-01-19 11:00:00|85432.5|85407.5|85368.3|85343.3|85442|85408.1|85359.9|85325|1162
1611054300000|2021-01-19 11:05:00|85367.9|85342.9|85386.2|85361.2|85415.4|85384.2|85366.5|85336.7|1186
1611054600000|2021-01-19 11:10:00|85386.6|85361.6|85294.8|85269.8|85388.6|85363.6|85292.3|85255.5|1166
1611054900000|2021-01-19 11:15:00|85295.7|85270.7|85229.9|85204.9|85341.3|85301.4|85229.9|85192.3|1425
1611055200000|2021-01-19 11:20:00|85228.7|85203.7|85293.6|85268.6|85299.2|85273.9|85225.6|85186.3|1466
1611055500000|2021-01-19 11:25:00|85294.2|85269.2|85261.6|85236.6|85314.5|85289|85254.8|85229.8|1111
1611055800000|2021-01-19 11:30:00|85264.7|85239.7|85283.1|85258.1|85303.3|85267|85249.4|85224.4|1056
1611056100000|2021-01-19 11:35:00|85283.3|85258.3|85321.3|85296.3|85354.7|85319.4|85249.6|85219.7|1313
1611056400000|2021-01-19 11:40:00|85322|85297|85303.7|85278.7|85340.9|85315.9|85288.7|85263.7|1094
1611056700000|2021-01-19 11:45:00|85303.6|85278.6|85287.4|85262.4|85306.6|85281.6|85282.5|85257.5|916
1611057000000|2021-01-19 11:50:00|85287.6|85262.6|85267.5|85242.5|85289.8|85264.8|85264.5|85239.5|909
1611057300000|2021-01-19 11:55:00|85266.3|85241.3|85283.6|85258.6|85286.1|85261.1|85243.3|85207.7|1033
1611057600000|2021-01-19 12:00:00|85282.8|85257.8|85354.7|85329.7|85355.3|85330.3|85279|85254|1555
1611057900000|2021-01-19 12:05:00|85353.5|85328.5|85301.5|85276.5|85353.5|85328.5|85299.8|85264.5|1301
1611058200000|2021-01-19 12:10:00|85301.3|85276.3|85248.2|85223.2|85309.5|85284.5|85230|85195.8|1196
1611058500000|2021-01-19 12:15:00|85248.1|85223.1|85227.3|85202.3|85261.5|85235.9|85218.1|85188.6|1210
1611058800000|2021-01-19 12:20:00|85227.2|85202.2|85201.8|85176.8|85249.9|85210.2|85179.1|85154.1|1176
1611059100000|2021-01-19 12:25:00|85201.5|85176.5|85276.9|85251.9|85295.2|85259.6|85192.9|85167.9|1273
1611059400000|2021-01-19 12:30:00|85277.1|85252.1|85316.2|85291.2|85329|85292.1|85276.4|85241.9|1215
1611059700000|2021-01-19 12:35:00|85316.5|85291.5|85305.5|85280.5|85344|85311.5|85293.5|85263.4|1401
1611060000000|2021-01-19 12:40:00|85304.6|85279.6|85356.3|85306.3|85389.5|85354.6|85301.4|85273.2|1211
1611060300000|2021-01-19 12:45:00|85355.2|85305.2|85341.4|85316.4|85401.2|85365.7|85329.1|85300.3|1625
1611060600000|2021-01-19 12:50:00|85341.3|85316.3|85293.1|85268.1|85350.2|85324.4|85278.5|85253.5|1332
1611060900000|2021-01-19 12:55:00|85291.9|85266.9|85308.6|85283.6|85327.3|85297.7|85214.8|85178.1|1550
1611061200000|2021-01-19 13:00:00|85306|85281|85273.7|85248.7|85338.2|85313.2|85272.9|85247.9|1693
1611061500000|2021-01-19 13:05:00|85273.2|85248.2|85288.5|85238.5|85322.8|85284.1|85261.9|85236.9|1525
1611061800000|2021-01-19 13:10:00|85276.7|85251.7|85257.7|85232.7|85320.4|85283.2|85236.9|85211.9|1556
1611062100000|2021-01-19 13:15:00|85257|85232|85272.4|85247.4|85306.5|85270.3|85232.6|85201.2|1480
1611062400000|2021-01-19 13:20:00|85273.4|85248.4|85253.4|85228.4|85315.7|85290.7|85253.2|85216.3|1468
1611062700000|2021-01-19 13:25:00|85253.1|85228.1|85302.7|85277.7|85322.8|85287.9|85244.1|85209.1|1426
1611063000000|2021-01-19 13:30:00|85302.9|85277.9|85316|85291|85328.3|85292.3|85225.9|85189.2|1921
1611063300000|2021-01-19 13:35:00|85315.9|85290.9|85334|85309|85356.7|85315.9|85283.6|85239.8|1898
1611063600000|2021-01-19 13:40:00|85333.8|85308.8|85290|85265|85338|85313|85285.6|85248.6|1393
1611063900000|2021-01-19 13:45:00|85289.7|85264.7|85261.1|85236.1|85312.8|85276.8|85247|85206.8|1395
1611064200000|2021-01-19 13:50:00|85260.6|85235.6|85282.1|85257.1|85295.5|85258.3|85247.7|85212.1|1561
1611064500000|2021-01-19 13:55:00|85281.5|85256.5|85316.8|85291.8|85331|85299|85266.3|85231.3|1599
1611064800000|2021-01-19 14:00:00|85317|85292|85325|85300|85342.7|85312.5|85279.4|85240|1560
1611065100000|2021-01-19 14:05:00|85325.1|85300.1|85271|85246|85325.3|85300.3|85257.6|85227.8|1325
1611065400000|2021-01-19 14:10:00|85269.7|85244.7|85190.7|85165.7|85314|85279.3|85183|85149|1719
1611065700000|2021-01-19 14:15:00|85191|85166|85203|85178|85217.2|85180.1|85160.2|85122.1|1518
1611066000000|2021-01-19 14:20:00|85203.6|85178.6|85234.6|85209.6|85245.4|85218.8|85165.4|85128|1635
1611066300000|2021-01-19 14:25:00|85235.1|85210.1|85252.5|85227.5|85273|85244.3|85212.7|85173|1529
1611066600000|2021-01-19 14:30:00|85252.4|85227.4|85347.4|85297.4|85361.6|85325|85221.7|85182.3|1944
1611066900000|2021-01-19 14:35:00|85347.6|85297.6|85367.7|85342.7|85381|85344.9|85333|85289.2|1691
1611067200000|2021-01-19 14:40:00|85367.1|85342.1|85365|85340|85378.6|85342.8|85321.3|85284.6|1678
1611067500000|2021-01-19 14:45:00|85364.9|85339.9|85439.2|85389.2|85442.6|85392.6|85347.7|85309.4|1808
1611067800000|2021-01-19 14:50:00|85439|85389|85469|85419|85515.9|85476.7|85433.9|85388.7|1985
1611068100000|2021-01-19 14:55:00|85469.3|85419.3|85486.9|85461.9|85517.4|85487.3|85448.1|85412.1|1804
1611068400000|2021-01-19 15:00:00|85488.5|85463.5|85493.1|85468.1|85542.7|85504.8|85453.6|85416|1785
1611068700000|2021-01-19 15:05:00|85498|85473|85466.9|85441.9|85519.7|85483.4|85425.4|85390.7|1984
1611069000000|2021-01-19 15:10:00|85466.8|85441.8|85508|85483|85515.3|85490.3|85460.5|85424.8|1858
1611069300000|2021-01-19 15:15:00|85507.1|85482.1|85465.1|85440.1|85527|85501.9|85461.5|85424.3|1710
1611069600000|2021-01-19 15:20:00|85464.9|85439.9|85460.6|85435.6|85498.1|85457.6|85449.6|85414.5|1548
1611069900000|2021-01-19 15:25:00|85460.1|85435.1|85473|85423|85512.7|85485.8|85438.5|85398.6|1749
1611070200000|2021-01-19 15:30:00|85472.9|85422.9|85404.4|85354.4|85488.3|85455.4|85361|85333.9|1691
1611070500000|2021-01-19 15:35:00|85404.7|85354.7|85415.8|85390.8|85435.1|85396.8|85356|85325.3|1630
1611070800000|2021-01-19 15:40:00|85416.1|85391.1|85376.4|85351.4|85425.5|85398.5|85349.3|85313.3|1735
1611071100000|2021-01-19 15:45:00|85375.7|85350.7|85392.1|85367.1|85435|85400.1|85359|85324.5|1646
1611071400000|2021-01-19 15:50:00|85391.3|85366.3|85400.5|85375.5|85439.8|85401.6|85345.5|85308.7|1574
1611071700000|2021-01-19 15:55:00|85400.3|85375.3|85372.2|85347.2|85454.7|85419.5|85368.2|85331.3|1974
1611072000000|2021-01-19 16:00:00|85372.3|85347.3|85420|85395|85447.1|85422.1|85339|85302.4|1858
1611072300000|2021-01-19 16:05:00|85419|85394|85375.2|85350.2|85437.1|85412.1|85367.1|85342.1|1732
1611072600000|2021-01-19 16:10:00|85375.3|85350.3|85376.3|85351.3|85404.5|85364.9|85310.8|85271.8|1949
1611072900000|2021-01-19 16:15:00|85375.8|85350.8|85452.5|85427.5|85456.8|85430.5|85369.2|85332.9|1560
1611073200000|2021-01-19 16:20:00|85452.6|85427.6|85451.7|85426.7|85488.1|85451|85395.1|85363.3|1789
1611073500000|2021-01-19 16:25:00|85453.4|85428.4|85444|85419|85496.7|85456.7|85392.5|85342.5|1646
1611073800000|2021-01-19 16:30:00|85443.6|85418.6|85456.6|85406.6|85509.7|85459.7|85393.6|85336.1|2190
1611074100000|2021-01-19 16:35:00|85449.8|85399.8|85434.1|85384.1|85481.4|85431.4|85424.2|85374.2|2162
1611074400000|2021-01-19 16:40:00|85434.4|85384.4|85404.3|85354.3|85437|85390.4|85369.2|85333.4|1678
1611074700000|2021-01-19 16:45:00|85404.7|85354.7|85341.8|85291.8|85410.1|85367.4|85327.6|85280.1|1691
1611075000000|2021-01-19 16:50:00|85343.3|85293.3|85311.9|85286.9|85346.7|85309.3|85302.8|85267.4|1603
1611075300000|2021-01-19 16:55:00|85311.7|85286.7|85356.6|85331.6|85379.7|85343.9|85310.6|85269.7|1706
1611075600000|2021-01-19 17:00:00|85369.1|85319.1|85375.5|85325.5|85456.5|85377.1|85363.6|85307.4|1414
1611075900000|2021-01-19 17:05:00|85375.9|85325.9|85379.7|85329.7|85390.6|85340.6|85368.1|85318.1|1477
1611076200000|2021-01-19 17:10:00|85379.3|85329.3|85403.9|85353.9|85403.9|85353.9|85374.2|85324.2|1323
1611076500000|2021-01-19 17:15:00|85402.8|85352.8|85390|85340|85413.3|85363.3|85386.8|85336.8|1131
1611076800000|2021-01-19 17:20:00|85390.8|85340.8|85442.9|85392.9|85447.8|85409.1|85389.3|85339.3|1286
1611077100000|2021-01-19 17:25:00|85441.6|85391.6|85429.5|85379.5|85462.8|85425.8|85427.1|85377.1|1171
1611077400000|2021-01-19 17:30:00|85429|85379|85429|85379|85550|85466.6|85399.5|85349.5|1425
1611077700000|2021-01-19 17:35:00|85428.7|85378.7|85397.2|85347.2|85516.6|85432.8|85367.9|85317.9|1364
1611078000000|2021-01-19 17:40:00|85397.3|85347.3|85369.1|85319.1|85412|85362|85363.7|85313.7|1313
1611078300000|2021-01-19 17:45:00|85368.2|85318.2|85370.2|85320.2|85380.9|85334.7|85351.8|85312.7|1278
1611078600000|2021-01-19 17:50:00|85370.4|85320.4|85389.1|85364.1|85394.3|85366|85360.5|85318.9|1028
1611078900000|2021-01-19 17:55:00|85388.7|85363.7|85388.2|85338.2|85415.8|85372.5|85375.4|85335.9|1064
1611079200000|2021-01-19 18:00:00|85388.1|85338.1|85393.7|85343.7|85409.7|85359.7|85361.9|85319.8|1109
1611079500000|2021-01-19 18:05:00|85392.2|85342.2|85407.8|85357.8|85506.3|85412.6|85363.3|85323.2|1305
1611079800000|2021-01-19 18:10:00|85407|85357|85402|85352|85507.1|85432.2|85392.6|85342.6|1507
1611080100000|2021-01-19 18:15:00|85401.4|85351.4|85418.4|85368.4|85455.5|85405.5|85371.4|85321.4|1311
1611080400000|2021-01-19 18:20:00|85419.3|85369.3|85432.8|85382.8|85469.9|85419.9|85408.9|85358.9|1121
1611080700000|2021-01-19 18:25:00|85433.3|85383.3|85431.4|85381.4|85480.6|85430.6|85412.7|85362.7|1352
1611081000000|2021-01-19 18:30:00|85431.3|85381.3|85420.8|85370.8|85447.6|85397.6|85419.8|85369.8|1690
1611081300000|2021-01-19 18:35:00|85420.1|85370.1|85417.6|85367.6|85426.1|85388.2|85381.7|85331.7|1467
1611081600000|2021-01-19 18:40:00|85416.4|85366.4|85458.9|85408.9|85483.4|85433.4|85401.4|85351.4|1444
1611081900000|2021-01-19 18:45:00|85458.5|85408.5|85416.4|85366.4|85463.2|85413.2|85405.1|85355.1|1072
1611082200000|2021-01-19 18:50:00|85415.7|85365.7|85433.5|85383.5|85438.8|85388.8|85403.6|85353.6|1312
1611082500000|2021-01-19 18:55:00|85434.4|85384.4|85444.8|85394.8|85448.8|85398.8|85422.3|85380.4|732
1611082800000|2021-01-19 19:00:00|85444.1|85394.1|85474.5|85424.5|85480|85430|85439.9|85389.9|1455
1611083100000|2021-01-19 19:05:00|85473|85423|85437.2|85387.2|85475.1|85425.1|85431|85381|883
1611083400000|2021-01-19 19:10:00|85436.8|85386.8|85434.1|85384.1|85472|85422|85431.6|85381.6|970
1611083700000|2021-01-19 19:15:00|85433.2|85383.2|85430.8|85380.8|85485.1|85435.1|85418.6|85368.6|1417
1611084000000|2021-01-19 19:20:00|85431.9|85381.9|85436.5|85386.5|85445.3|85395.3|85429.1|85379.1|1158
1611084300000|2021-01-19 19:25:00|85435.5|85385.5|85472.7|85422.7|85480.4|85430.4|85415|85365|1429
1611084600000|2021-01-19 19:30:00|85473|85423|85475.6|85425.6|85488|85438|85437.6|85387.6|994
1611084900000|2021-01-19 19:35:00|85475.5|85425.5|85419.5|85369.5|85476.9|85426.9|85419.5|85369.5|941
1611085200000|2021-01-19 19:40:00|85419.7|85369.7|85446.7|85396.7|85485.4|85435.4|85410.9|85360.9|1332
1611085500000|2021-01-19 19:45:00|85446.6|85396.6|85415.3|85365.3|85455.6|85405.6|85405.3|85355.3|871
1611085800000|2021-01-19 19:50:00|85414.4|85364.4|85417.2|85367.2|85471.7|85421.7|85400.5|85350.5|1339
1611086100000|2021-01-19 19:55:00|85417.9|85367.9|85442.2|85392.2|85478.8|85428.8|85397.2|85347.2|1191
1611086400000|2021-01-19 20:00:00|85442|85392|85442.5|85392.5|85464.7|85414.7|85429|85379|1151
1611086700000|2021-01-19 20:05:00|85442.4|85392.4|85444.2|85394.2|85453.9|85413.8|85432.6|85382.6|810
1611087000000|2021-01-19 20:10:00|85441.8|85391.8|85422.5|85372.5|85447.6|85403.8|85397.1|85347.1|885
1611087300000|2021-01-19 20:15:00|85421.9|85371.9|85457.9|85407.9|85468.1|85418.1|85418.4|85368.4|1165
1611087600000|2021-01-19 20:20:00|85458|85408|85422|85372|85479.2|85429.2|85397.6|85347.6|1353
1611087900000|2021-01-19 20:25:00|85422.8|85372.8|85443.1|85393.1|85458.3|85408.3|85398.8|85348.8|1015
1611088200000|2021-01-19 20:30:00|85445|85395|85441.8|85391.8|85478.2|85422.4|85402|85328.1|1701
1611088500000|2021-01-19 20:35:00|85442.8|85392.8|85445|85395|85469.8|85419.8|85433.2|85383.2|1540
1611088800000|2021-01-19 20:40:00|85446.7|85396.7|85446.3|85396.3|85465|85415|85398.9|85322|1479
1611089100000|2021-01-19 20:45:00|85446.4|85396.4|85439.6|85389.6|85504.1|85417.9|85427.9|85348.9|904
1611089400000|2021-01-19 20:50:00|85439.5|85389.5|85411.5|85361.5|85447.9|85397.9|85399.3|85349.3|805
1611089700000|2021-01-19 20:55:00|85410.7|85360.7|85393.1|85343.1|85454.4|85404.4|85388.2|85338.2|1341
1611090000000|2021-01-19 21:00:00|85394.5|85344.5|85403.1|85353.1|85460.1|85410.1|85393.5|85343.5|1199
1611090300000|2021-01-19 21:05:00|85403.8|85353.8|85429.3|85379.3|85441.2|85391.2|85401.2|85351.2|850
1611090600000|2021-01-19 21:10:00|85429.2|85379.2|85435.8|85385.8|85444|85394|85427.2|85377.2|621
1611090900000|2021-01-19 21:15:00|85436.2|85386.2|85420.3|85370.3|85439|85389|85402.4|85361.7|759
1611091200000|2021-01-19 21:20:00|85420.2|85370.2|85421.3|85371.3|85424.2|85383|85405.5|85362.4|537
1611091500000|2021-01-19 21:25:00|85420.2|85370.2|85415.5|85365.5|85421.8|85371.8|85390.9|85340.9|679
1611091800000|2021-01-19 21:30:00|85415.8|85365.8|85424.2|85374.2|85427.6|85377.6|85395.2|85354.9|546
1611092100000|2021-01-19 21:35:00|85423.6|85373.6|85419.7|85369.7|85428.8|85378.8|85407.5|85357.5|716
1611092400000|2021-01-19 21:40:00|85421.2|85371.2|85422.7|85372.7|85435.2|85385.2|85413.1|85363.1|754
1611092700000|2021-01-19 21:45:00|85424.4|85374.4|85426.2|85376.2|85431.6|85381.6|85418.1|85368.1|750
1611093000000|2021-01-19 21:50:00|85421.1|85371.1|85421.5|85371.5|85426.6|85376.6|85415.7|85365.7|736
1611093300000|2021-01-19 21:55:00|85422.4|85372.4|85496.5|85343.7|85498.2|85396.7|85412.6|85317.6|691
1611093600000|2021-01-19 22:00:00|85503.7|85343.4|85494.3|85349.7|85528.5|85398|85441.7|85314.3|71
1611093900000|2021-01-19 22:05:00|85497.5|85364.5|85521.8|85319.5|85566.7|85365|85490|85295.1|225
1611094200000|2021-01-19 22:10:00|85540.6|85308.4|85531.6|85299.8|85564.2|85355.5|85501|85244.9|287
1611094500000|2021-01-19 22:15:00|85532.5|85299|85499.7|85344.7|85545.9|85346.1|85484.1|85221.7|220
1611094800000|2021-01-19 22:20:00|85526|85322|85480|85346.6|85546.9|85346.6|85479|85287.4|142
1611095100000|2021-01-19 22:25:00|85535.6|85346.7|85510|85331|85535.6|85395.1|85445.1|85306.1|153
1611095400000|2021-01-19 22:30:00|85496.2|85350.9|85499.7|85342|85528.8|85356.8|85486.7|85312.8|338
1611095700000|2021-01-19 22:35:00|85504.6|85337.5|85507.8|85333.6|85539.7|85352|85488|85286|511
1611096000000|2021-01-19 22:40:00|85504.5|85340.7|85506.3|85331.5|85515|85398.8|85448.8|85315.9|241
1611096300000|2021-01-19 22:45:00|85498.6|85342.1|85496.6|85346.6|85520.6|85397.8|85443.1|85313.1|258
1611096600000|2021-01-19 22:50:00|85448|85398|85492.4|85343|85521.6|85409.4|85444.4|85329|305
1611096900000|2021-01-19 22:55:00|85494.7|85343.1|85449|85399|85503|85406.3|85440.3|85335.4|272
1611097200000|2021-01-19 23:00:00|85449.1|85399.1|85368.9|85318.9|85496|85408.2|85346.1|85254.7|1426
1611097500000|2021-01-19 23:05:00|85362.3|85312.3|85307.8|85257.8|85418.9|85336.4|85294.5|85244.5|1738
1611097800000|2021-01-19 23:10:00|85306.9|85256.9|85291.6|85241.6|85391.2|85276|85269.9|85212.1|1720
1611098100000|2021-01-19 23:15:00|85291.3|85241.3|85282.6|85232.6|85395.4|85277|85269.6|85216.8|1539
1611098400000|2021-01-19 23:20:00|85282.8|85232.8|85172.8|85122.8|85303.9|85243.1|85172.8|85105|1463
1611098700000|2021-01-19 23:25:00|85172.9|85122.9|85221.7|85171.7|85290.1|85179|85172.4|85102.5|1731
1611099000000|2021-01-19 23:30:00|85222.1|85172.1|85243.1|85193.1|85251.3|85201.3|85216|85166|1402
1611099300000|2021-01-19 23:35:00|85243.2|85193.2|85233.9|85183.9|85250|85200|85232|85182|1158
1611099600000|2021-01-19 23:40:00|85236.1|85186.1|85233.2|85183.2|85247|85197|85227.5|85177.5|913
1611099900000|2021-01-19 23:45:00|85234.6|85184.6|85237.7|85187.7|85241.4|85191.4|85224.2|85174.2|1321
1611100200000|2021-01-19 23:50:00|85238.5|85188.5|85232.9|85182.9|85241.6|85191.6|85227.6|85177.6|1286
1611100500000|2021-01-19 23:55:00|85233.3|85183.3|85228.4|85178.4|85241.1|85191.1|85225.7|85175.7|1253
1611100800000|2021-01-20 00:00:00|85224.6|85174.6|85279|85229|85305.8|85255.8|85223.1|85173.1|1513
1611101100000|2021-01-20 00:05:00|85280.5|85230.5|85276.2|85226.2|85284.9|85234.9|85253.9|85203.9|1153
1611101400000|2021-01-20 00:10:00|85276.4|85226.4|85234.9|85184.9|85276.4|85226.4|85229.1|85179.1|987
1611101700000|2021-01-20 00:15:00|85235.9|85185.9|85239.3|85189.3|85250.6|85200.6|85229.1|85179.1|990
1611102000000|2021-01-20 00:20:00|85239.5|85189.5|85241.1|85191.1|85253.7|85203.7|85231.7|85181.7|883
1611102300000|2021-01-20 00:25:00|85241.5|85191.5|85213.1|85163.1|85255.4|85205.4|85211.3|85161.3|965
1611102600000|2021-01-20 00:30:00|85212.9|85162.9|85257.1|85207.1|85264.8|85214.8|85195.6|85145.6|1222
1611102900000|2021-01-20 00:35:00|85257.7|85207.7|85264.8|85214.8|85302.8|85252.8|85238.4|85188.4|1153
1611103200000|2021-01-20 00:40:00|85263.6|85213.6|85268|85218|85292|85242|85259.6|85209.6|1249
1611103500000|2021-01-20 00:45:00|85268.7|85218.7|85286|85236|85295.6|85245.6|85268.7|85218.7|1328
1611103800000|2021-01-20 00:50:00|85286.2|85236.2|85333.6|85283.6|85345.9|85302.3|85276|85226|1136
1611104100000|2021-01-20 00:55:00|85333.5|85283.5|85280|85230|85366.8|85316.8|85224.6|85137.4|1418
1611104400000|2021-01-20 01:00:00|85279.4|85229.4|85261.4|85211.4|85282.3|85232.3|85254.9|85204.9|1637
1611104700000|2021-01-20 01:05:00|85260.8|85210.8|85296.9|85246.9|85302.2|85252.2|85230.5|85138|1870
1611105000000|2021-01-20 01:10:00|85297|85247|85339|85289|85348.7|85298.7|85295.9|85245.9|1449
1611105300000|2021-01-20 01:15:00|85339.4|85289.4|85305|85255|85345.9|85295.9|85297.5|85247.5|1292
1611105600000|2021-01-20 01:20:00|85307.5|85257.5|85324.2|85274.2|85345.1|85295.1|85304.1|85254.1|1162
1611105900000|2021-01-20 01:25:00|85324.7|85274.7|85333.6|85283.6|85342.8|85292.8|85319.5|85269.5|1111
1611106200000|2021-01-20 01:30:00|85332.6|85282.6|85302.6|85252.6|85336.7|85286.7|85299.3|85249.3|1245
1611106500000|2021-01-20 01:35:00|85301.5|85251.5|85294.4|85244.4|85305.6|85255.6|85260.9|85210.9|1569
1611106800000|2021-01-20 01:40:00|85294.3|85244.3|85295.1|85245.1|85306.9|85256.9|85284.4|85234.4|1357
1611107100000|2021-01-20 01:45:00|85295.4|85245.4|85287.9|85237.9|85298.1|85248.1|85273|85223|1066
1611107400000|2021-01-20 01:50:00|85286.2|85236.2|85288.5|85238.5|85292.5|85242.5|85274.2|85224.2|911
1611107700000|2021-01-20 01:55:00|85285.6|85235.6|85287.2|85237.2|85298.6|85248.6|85284.3|85234.3|1006
1611108000000|2021-01-20 02:00:00|85287.6|85237.6|85284.4|85234.4|85297.1|85247.1|85279|85229|592
1611108300000|2021-01-20 02:05:00|85283.9|85233.9|85268|85218|85293.7|85243.7|85266.2|85216.2|673
1611108600000|2021-01-20 02:10:00|85268.4|85218.4|85259.7|85209.7|85268.4|85218.4|85248.7|85198.7|667
1611108900000|2021-01-20 02:15:00|85260.1|85210.1|85293.5|85243.5|85296|85246|85217.3|85167.3|872
1611109200000|2021-01-20 02:20:00|85293.6|85243.6|85270.8|85220.8|85294.3|85244.3|85270.4|85220.4|444
1611109500000|2021-01-20 02:25:00|85271.2|85221.2|85231.7|85181.7|85272.3|85222.3|85141.8|85091.8|1045
1611109800000|2021-01-20 02:30:00|85233.2|85183.2|85181.5|85131.5|85235.2|85185.2|85132.9|85082.9|1277
1611110100000|2021-01-20 02:35:00|85181.4|85131.4|85134.9|85084.9|85199.1|85149.1|85119.9|85069.9|1136
1611110400000|2021-01-20 02:40:00|85134.4|85084.4|85174.9|85124.9|85211.3|85124.9|85133.3|85076.2|794
1611110700000|2021-01-20 02:45:00|85175.1|85125.1|85162.7|85112.7|85215.8|85132.7|85141.8|85059.1|874
1611111000000|2021-01-20 02:50:00|85162|85112|85157.6|85107.6|85220.4|85134.5|85153.5|85073.1|908
1611111300000|2021-01-20 02:55:00|85157.7|85107.7|85183.6|85133.6|85198.3|85148.3|85127|85077|994
1611111600000|2021-01-20 03:00:00|85183.3|85133.3|85212.8|85162.8|85236.9|85173.8|85137.4|85087.4|1263
1611111900000|2021-01-20 03:05:00|85212.9|85162.9|85224.8|85174.8|85251.1|85201.1|85191.4|85141.4|953
1611112200000|2021-01-20 03:10:00|85225|85175|85199.4|85149.4|85238.3|85188.3|85187.1|85137.1|1095
1611112500000|2021-01-20 03:15:00|85199.3|85149.3|85211.2|85161.2|85250.6|85169.8|85173.3|85084|1188
1611112800000|2021-01-20 03:20:00|85210.8|85160.8|85222.9|85172.9|85255.4|85174.1|85210.7|85125.5|647
1611113100000|2021-01-20 03:25:00|85222.7|85172.7|85218.3|85168.3|85257.8|85177.2|85211.3|85124.8|741
1611113400000|2021-01-20 03:30:00|85218.2|85168.2|85238.7|85188.7|85258.6|85208.6|85214.9|85164.9|826
1611113700000|2021-01-20 03:35:00|85238|85188|85234.6|85184.6|85243.8|85193.8|85226.2|85176.2|704
1611114000000|2021-01-20 03:40:00|85233.2|85183.2|85192.4|85142.4|85256.4|85187.9|85178.4|85115|904
1611114300000|2021-01-20 03:45:00|85192.8|85142.8|85210.9|85160.9|85220.1|85170.1|85188.1|85138.1|781
1611114600000|2021-01-20 03:50:00|85211.1|85161.1|85199.9|85149.9|85239.9|85178.1|85190|85101|733
1611114900000|2021-01-20 03:55:00|85198.2|85148.2|85201.4|85151.4|85223.8|85171.7|85183|85097.4|827
1611115200000|2021-01-20 04:00:00|85201.6|85151.6|85224.6|85174.6|85225.1|85175.1|85197.6|85147.6|605
1611115500000|2021-01-20 04:05:00|85224.5|85174.5|85245.3|85195.3|85247.2|85197.2|85220.1|85170.1|876
1611115800000|2021-01-20 04:10:00|85244|85194|85209.4|85159.4|85244.9|85194.9|85204.3|85154.3|834
1611116100000|2021-01-20 04:15:00|85209.2|85159.2|85223.1|85173.1|85228.5|85178.5|85201.2|85151.2|705
1611116400000|2021-01-20 04:20:00|85223.9|85173.9|85219|85169|85229|85179|85214.9|85164.9|644
1611116700000|2021-01-20 04:25:00|85217.9|85167.9|85225.7|85175.7|85236.3|85186.3|85210.7|85160.7|729
1611117000000|2021-01-20 04:30:00|85223.8|85173.8|85240.3|85190.3|85259|85202.5|85185.1|85097.3|953
1611117300000|2021-01-20 04:35:00|85241.9|85191.9|85189.1|85139.1|85244.9|85194.9|85175.2|85125.2|910
1611117600000|2021-01-20 04:40:00|85188.6|85138.6|85190.6|85140.6|85260.9|85203.9|85185.3|85099.6|797
1611117900000|2021-01-20 04:45:00|85191.1|85141.1|85223.4|85173.4|85314.4|85229.9|85189.3|85123.4|840
1611118200000|2021-01-20 04:50:00|85223.3|85173.3|85221.1|85171.1|85231|85181|85208|85158|930
1611118500000|2021-01-20 04:55:00|85220.3|85170.3|85216.9|85166.9|85308.1|85221.3|85216.4|85165.4|891
1611118800000|2021-01-20 05:00:00|85216.6|85166.6|85228|85178|85323|85234.1|85179.1|85129.1|1341
1611119100000|2021-01-20 05:05:00|85227.9|85177.9|85215.5|85165.5|85229.1|85179.1|85212|85162|734
1611119400000|2021-01-20 05:10:00|85215.2|85165.2|85202.1|85152.1|85220|85170|85195|85145|655
1611119700000|2021-01-20 05:15:00|85201.7|85151.7|85201|85151|85203.8|85153.8|85188.4|85138.4|516
1611120000000|2021-01-20 05:20:00|85200.9|85150.9|85213|85163|85215.4|85165.4|85197.8|85147.8|625
1611120300000|2021-01-20 05:25:00|85213.1|85163.1|85218.1|85168.1|85219.8|85169.8|85210.6|85160.6|667
1611120600000|2021-01-20 05:30:00|85218|85168|85207.4|85157.4|85224.6|85174.6|85200.2|85150.2|777
1611120900000|2021-01-20 05:35:00|85207.5|85157.5|85244.3|85194.3|85296|85199.1|85203.4|85153.4|763
1611121200000|2021-01-20 05:40:00|85244.2|85194.2|85285.1|85235.1|85334.5|85241.3|85190.3|85140.3|1097
1611121500000|2021-01-20 05:45:00|85285.5|85235.5|85205.7|85155.7|85287.6|85237.6|85196.5|85146.5|1414
1611121800000|2021-01-20 05:50:00|85204.9|85154.9|85212.5|85162.5|85265.8|85215.8|85199.6|85149.6|1401
1611122100000|2021-01-20 05:55:00|85213.2|85163.2|85190.3|85140.3|85213.2|85163.2|85169.6|85119.6|1443
1611122400000|2021-01-20 06:00:00|85190.2|85140.2|85221.7|85171.7|85243.8|85193.8|85169.3|85119.3|1820
1611122700000|2021-01-20 06:05:00|85221.6|85171.6|85232.3|85182.3|85286.3|85236.3|85140.9|85090.9|1714
1611123000000|2021-01-20 06:10:00|85232|85182|85165.1|85115.1|85238.4|85188.4|85153.3|85103.3|1073
1611123300000|2021-01-20 06:15:00|85164.1|85114.1|85198.5|85148.5|85215.3|85165.3|85162.3|85112.3|931
1611123600000|2021-01-20 06:20:00|85198.6|85148.6|85190.7|85140.7|85203.3|85153.3|85171.6|85129.6|513
1611123900000|2021-01-20 06:25:00|85190.8|85140.8|85184.5|85134.5|85200.6|85150.6|85183.6|85133.6|500
1611124200000|2021-01-20 06:30:00|85184.4|85134.4|85087.5|85037.5|85193|85143|85078.3|85028.3|895
1611124500000|2021-01-20 06:35:00|85087.8|85037.8|85065.5|85015.5|85088.4|85038.4|85053.7|85003.7|1241
1611124800000|2021-01-20 06:40:00|85066|85016|85045.7|84995.7|85068|85018|85029.5|84979.5|1139
1611125100000|2021-01-20 06:45:00|85045.6|84995.6|85065.2|85015.2|85078.2|85028.2|85040.4|84990.4|936
1611125400000|2021-01-20 06:50:00|85065.3|85015.3|85088.2|85038.2|85101.9|85051.9|85059.6|85009.6|1394
1611125700000|2021-01-20 06:55:00|85089.3|85039.3|85115.4|85065.4|85120.1|85070.1|85079.8|85029.8|1725
1611126000000|2021-01-20 07:00:00|85114.3|85064.3|85039.7|85014.7|85116|85066|85020.1|84983.4|1155
1611126300000|2021-01-20 07:05:00|85042.1|85017.1|85056.1|85006.1|85077.1|85039.4|85037.1|84996.1|1104
1611126600000|2021-01-20 07:10:00|85055.8|85005.8|85017.2|84992.2|85063.5|85023.5|85011.8|84974.4|960
1611126900000|2021-01-20 07:15:00|85017|84992|85014.2|84964.2|85029.3|84992|84982.6|84936.7|1031
1611127200000|2021-01-20 07:20:00|85014|84964|85033.8|85008.8|85051.4|85020.6|85012.4|84963.7|819
1611127500000|2021-01-20 07:25:00|85032.7|85007.7|85100.3|85050.3|85106.4|85067.8|85022.8|84985.6|1120
1611127800000|2021-01-20 07:30:00|85099.4|85049.4|85111.5|85086.5|85139.7|85105.3|85050.4|85012.3|1149
1611128100000|2021-01-20 07:35:00|85111.7|85086.7|85131.8|85081.8|85132.4|85092.1|85062.6|85024.9|1217
1611128400000|2021-01-20 07:40:00|85131.2|85081.2|85086|85036|85173.3|85134.5|85075|85032.8|1210
1611128700000|2021-01-20 07:45:00|85086.1|85036.1|85086.1|85036.1|85110.5|85060.5|85051.9|85011.5|1436
1611129000000|2021-01-20 07:50:00|85086.3|85036.3|85075.1|85025.1|85089.1|85049|85049.9|85007.1|1378
1611129300000|2021-01-20 07:55:00|85075.2|85025.2|85025.5|85000.5|85097.4|85047.4|85011.5|84974.4|1466
1611129600000|2021-01-20 08:00:00|85025.1|85000.1|85010.5|84985.5|85088.7|85038.7|85003.5|84966.1|1433
1611129900000|2021-01-20 08:05:00|85010.7|84985.7|85025.7|85000.7|85044.2|85008.3|84997.8|84959.6|1451
1611130200000|2021-01-20 08:10:00|85025|85000|85064.9|85039.9|85084.9|85048.1|85016.5|84979.4|1495
1611130500000|2021-01-20 08:15:00|85064.8|85039.8|85096.6|85071.6|85189.6|85139.6|85061.7|85034.1|1927
1611130800000|2021-01-20 08:20:00|85110.5|85060.5|85075.4|85025.4|85113.4|85073.6|85025.8|84987.8|1270
1611131100000|2021-01-20 08:25:00|85073.5|85023.5|85071.7|85046.7|85097.7|85059.7|85041|85013.8|1213
1611131400000|2021-01-20 08:30:00|85071.6|85046.6|85150.2|85125.2|85188.9|85149.3|85063.7|85029.3|1579
1611131700000|2021-01-20 08:35:00|85149.1|85124.1|85137|85112|85166.9|85130.1|85132.8|85096.4|1660
1611132000000|2021-01-20 08:40:00|85137.1|85112.1|85092.7|85067.7|85157|85123|85092.2|85053.9|1301
1611132300000|2021-01-20 08:45:00|85092.5|85067.5|85126.3|85076.3|85126.3|85083.7|85044.5|85009.4|1473
1611132600000|2021-01-20 08:50:00|85126.4|85076.4|85147.1|85122.1|85171.5|85134|85113.7|85070.2|1459
1611132900000|2021-01-20 08:55:00|85147.3|85122.3|85127.6|85077.6|85186.6|85152.8|85109.8|85070.9|1503
1611133200000|2021-01-20 09:00:00|85128.1|85078.1|85135.2|85110.2|85175.5|85128.4|85087.3|85047.3|1714
1611133500000|2021-01-20 09:05:00|85135|85110|85144.3|85119.3|85219.3|85169.3|85101.4|85073.5|1584
1611133800000|2021-01-20 09:10:00|85156.3|85106.3|85161.9|85136.9|85176.3|85138.1|85116|85082|1508
1611134100000|2021-01-20 09:15:00|85161.6|85136.6|85126.1|85101.1|85211.1|85174.8|85111.5|85076.4|1553
1611134400000|2021-01-20 09:20:00|85122.6|85097.6|85194.6|85169.6|85209|85175.6|85062.7|85037.7|1491
1611134700000|2021-01-20 09:25:00|85194.8|85169.8|85259|85209|85259.6|85216.8|85157|85107|1486
1611135000000|2021-01-20 09:30:00|85260|85210|85303|85278|85323.4|85286.9|85229.4|85184.1|1402
1611135300000|2021-01-20 09:35:00|85302.4|85277.4|85241.4|85216.4|85338.4|85305.3|85232.1|85182.1|1386
1611135600000|2021-01-20 09:40:00|85241|85216|85172.8|85147.8|85243.2|85216.7|85165.9|85129.8|1286
1611135900000|2021-01-20 09:45:00|85172.5|85147.5|85238.5|85213.5|85254.3|85213.5|85166.9|85141.9|1386
1611136200000|2021-01-20 09:50:00|85240.7|85215.7|85244.1|85219.1|85291.4|85266.4|85223.8|85196.7|1387
1611136500000|2021-01-20 09:55:00|85244.2|85219.2|85175.3|85125.3|85246.4|85221.4|85150.5|85100.5|1428
1611136800000|2021-01-20 10:00:00|85175|85125|85186.3|85161.3|85199.7|85174.3|85148.3|85098.3|1607
1611137100000|2021-01-20 10:05:00|85186.4|85161.4|85166.5|85141.5|85228.3|85179.1|85142.5|85098.5|1430
1611137400000|2021-01-20 10:10:00|85166.6|85141.6|85315.3|85290.3|85323.8|85297.9|85153.5|85117.7|1606
1611137700000|2021-01-20 10:15:00|85317.4|85292.4|85292.9|85242.9|85332.6|85295.8|85241.3|85205.1|1377
1611138000000|2021-01-20 10:20:00|85292.5|85242.5|85349.6|85299.6|85370.9|85344|85274.3|85235.8|1668
1611138300000|2021-01-20 10:25:00|85349.7|85299.7|85284.2|85259.2|85355.1|85319.2|85270.9|85240.4|1363
1611138600000|2021-01-20 10:30:00|85283.6|85258.6|85252.5|85227.5|85360.2|85310.2|85236.6|85211.6|1574
1611138900000|2021-01-20 10:35:00|85251.6|85226.6|85237.2|85212.2|85263.3|85229.5|85222.1|85197.1|1223
1611139200000|2021-01-20 10:40:00|85236.2|85211.2|85162.2|85137.2|85236.5|85211.5|85159.8|85134.8|1318
1611139500000|2021-01-20 10:45:00|85160.6|85135.6|85142|85117|85181.5|85146.4|85120.2|85080.4|1648
1611139800000|2021-01-20 10:50:00|85142.3|85117.3|85092.1|85067.1|85161|85124.3|85073.5|85048.5|1107
1611140100000|2021-01-20 10:55:00|85091.9|85066.9|85114.4|85089.4|85120.7|85092.7|85056.7|85026.3|1327
1611140400000|2021-01-20 11:00:00|85113.3|85088.3|85141|85116|85155.8|85130.8|85087.1|85062.1|1423
1611140700000|2021-01-20 11:05:00|85141.7|85116.7|85175.5|85150.5|85204|85171.4|85135.6|85100.4|1485
1611141000000|2021-01-20 11:10:00|85175.1|85150.1|85174.2|85149.2|85206.4|85169.4|85160.5|85128.9|1116
1611141300000|2021-01-20 11:15:00|85174|85149|85196.2|85171.2|85225.3|85188.9|85174|85148.2|1287
1611141600000|2021-01-20 11:20:00|85192.6|85167.6|85211.4|85186.4|85249.6|85214.9|85192.6|85163.9|1388
1611141900000|2021-01-20 11:25:00|85211.6|85186.6|85202.1|85177.1|85232.4|85200.4|85186.1|85151.4|1317
1611142200000|2021-01-20 11:30:00|85202|85177|85245.3|85220.3|85253.2|85228.2|85187.1|85151.5|1576
1611142500000|2021-01-20 11:35:00|85244.9|85219.9|85205.8|85180.8|85270.2|85235|85171.2|85146.2|1333
1611142800000|2021-01-20 11:40:00|85205|85180|85192.1|85167.1|85229|85194.1|85183.2|85158.2|1296
1611143100000|2021-01-20 11:45:00|85193.5|85168.5|85194.4|85169.4|85205.8|85180.8|85175.6|85150.6|1024
1611143400000|2021-01-20 11:50:00|85196|85171|85207.5|85182.5|85255.9|85216.5|85189.1|85164.1|1066
1611143700000|2021-01-20 11:55:00|85207.4|85182.4|85233.8|85208.8|85258.8|85225|85202|85177|1495
1611144000000|2021-01-20 12:00:00|85233.3|85208.3|85267.5|85242.5|85305.5|85267.4|85225.4|85200.4|1402
1611144300000|2021-01-20 12:05:00|85267.3|85242.3|85275.3|85250.3|85304.4|85274.8|85259.6|85234.6|1324
1611144600000|2021-01-20 12:10:00|85275.7|85250.7|85295|85270|85318.9|85293.9|85274.2|85249.2|1036
1611144900000|2021-01-20 12:15:00|85294.9|85269.9|85369.9|85344.9|85395.4|85357.2|85294.9|85269.9|1537
1611145200000|2021-01-20 12:20:00|85369.8|85344.8|85347.3|85322.3|85427.5|85390.7|85341.7|85309.6|1503
1611145500000|2021-01-20 12:25:00|85347.5|85322.5|85375|85350|85375.6|85350.6|85322.8|85297.8|1359
1611145800000|2021-01-20 12:30:00|85375.6|85350.6|85306|85281|85397|85357.2|85298.8|85263.4|1600
1611146100000|2021-01-20 12:35:00|85305.5|85280.5|85320.2|85295.2|85350.4|85315.2|85303.3|85275.9|1543
1611146400000|2021-01-20 12:40:00|85321.7|85296.7|85361.1|85311.1|85368.8|85324.8|85316.7|85279.8|1467
1611146700000|2021-01-20 12:45:00|85361.8|85311.8|85360.5|85335.5|85393.2|85352.9|85299.8|85274.8|1530
1611147000000|2021-01-20 12:50:00|85360.8|85335.8|85369.6|85344.6|85392.9|85357.1|85351.9|85326.9|1418
1611147300000|2021-01-20 12:55:00|85369.8|85344.8|85354.8|85329.8|85381.1|85356.1|85314.8|85289.8|1509
1611147600000|2021-01-20 13:00:00|85353.9|85328.9|85386.5|85361.5|85450.2|85411.5|85344.3|85319.3|1792
1611147900000|2021-01-20 13:05:00|85385.7|85360.7|85362.2|85337.2|85394.9|85365.9|85342.2|85312.8|1598
1611148200000|2021-01-20 13:10:00|85361.5|85336.5|85328.8|85303.8|85368.8|85338.3|85298.8|85273.8|1415
1611148500000|2021-01-20 13:15:00|85328.4|85303.4|85284.7|85234.7|85362.7|85327.3|85269.5|85229.6|1650
1611148800000|2021-01-20 13:20:00|85283.7|85233.7|85262.2|85237.2|85307.1|85282.1|85246.6|85207.8|1633
1611149100000|2021-01-20 13:25:00|85263.2|85238.2|85253|85203|85290.7|85252|85224.7|85179.2|1757
1611149400000|2021-01-20 13:30:00|85253.2|85203.2|85322.8|85297.8|85337.6|85302.2|85230.7|85180.7|1679
1611149700000|2021-01-20 13:35:00|85325|85300|85318.4|85293.4|85370.7|85334.1|85302.8|85265.8|1679
1611150000000|2021-01-20 13:40:00|85317.8|85292.8|85292.9|85267.9|85318|85293|85242.2|85208.7|1531
1611150300000|2021-01-20 13:45:00|85292.6|85267.6|85270.5|85245.5|85320.8|85294.6|85269.5|85233.8|1596
1611150600000|2021-01-20 13:50:00|85269.5|85244.5|85222|85197|85302.3|85266.4|85216.6|85177.1|1510
1611150900000|2021-01-20 13:55:00|85222.1|85197.1|85161.5|85136.5|85263.3|85235.4|85159.8|85134.8|1584
1611151200000|2021-01-20 14:00:00|85161.2|85136.2|85074.5|85049.5|85166.3|85141.3|85074.5|85049.5|1616
1611151500000|2021-01-20 14:05:00|85074.7|85049.7|85124.7|85099.7|85132.6|85107.6|85051.3|85026.3|1453
1611151800000|2021-01-20 14:10:00|85125.2|85100.2|85157.1|85132.1|85172.8|85144.8|85092|85058.9|1684
1611152100000|2021-01-20 14:15:00|85157.2|85132.2|85185.4|85160.4|85241.3|85192.7|85148.3|85123.3|1361
1611152400000|2021-01-20 14:20:00|85186|85161|85216.1|85191.1|85226.3|85201.3|85150.6|85118.6|1496
1611152700000|2021-01-20 14:25:00|85216.4|85191.4|85168.4|85143.4|85217.7|85191.5|85167.6|85132.3|1604
1611153000000|2021-01-20 14:30:00|85169.7|85144.7|85192|85167|85242.6|85202.6|85147|85112.6|1808
1611153300000|2021-01-20 14:35:00|85192.2|85167.2|85148|85123|85196.8|85171.8|85103.9|85078.9|1980
1611153600000|2021-01-20 14:40:00|85148.1|85123.1|85178.2|85153.2|85200.7|85162.4|85127|85093.4|1929
1611153900000|2021-01-20 14:45:00|85176.9|85151.9|85173.1|85148.1|85179.6|85154.6|85149.4|85120.3|1640
1611154200000|2021-01-20 14:50:00|85173|85148|85362.3|85337.3|85368.9|85343.9|85164.8|85139.8|1836
1611154500000|2021-01-20 14:55:00|85361.9|85336.9|85320.5|85270.5|85364.5|85339.5|85275.6|85240.9|2037
1611154800000|2021-01-20 15:00:00|85321.7|85271.7|85176.2|85151.2|85321.7|85271.7|85149.9|85115.8|1839
1611155100000|2021-01-20 15:05:00|85176.4|85151.4|85128|85103|85209.7|85169.5|85115.5|85079.1|1825
1611155400000|2021-01-20 15:10:00|85128.3|85103.3|85078.3|85053.3|85146.8|85110.5|85038.2|84988.2|1818
1611155700000|2021-01-20 15:15:00|85078.7|85053.7|84990.6|84940.6|85092.6|85053.7|84953.2|84908|2062
1611156000000|2021-01-20 15:20:00|84991.6|84941.6|84986.9|84961.9|85023.3|84974.1|84955.1|84922.1|1980
1611156300000|2021-01-20 15:25:00|84987.1|84962.1|85030.7|85005.7|85055.5|85017.5|84982|84942.9|1901
1611156600000|2021-01-20 15:30:00|85030.3|85005.3|84839.8|84789.8|85057.1|85017|84821.4|84771.4|1923
1611156900000|2021-01-20 15:35:00|84841.6|84791.6|84915.2|84890.2|84992.7|84942.7|84819.6|84774.3|1949
1611157200000|2021-01-20 15:40:00|84914.8|84889.8|84927.6|84902.6|84977.3|84927.3|84894.6|84857.8|1911
1611157500000|2021-01-20 15:45:00|84927.3|84902.3|84952.2|84902.2|84954.1|84916.7|84866.2|84821.5|1810
1611157800000|2021-01-20 15:50:00|84952.6|84902.6|85045.7|84995.7|85056.1|85015.9|84899.8|84863.4|2009
1611158100000|2021-01-20 15:55:00|85039.9|85014.9|85035.9|85010.9|85131.6|85093.1|84982.8|84946.5|1931
1611158400000|2021-01-20 16:00:00|85035.6|85010.6|85153|85103|85162.3|85120.2|85018.6|84993.6|1830
1611158700000|2021-01-20 16:05:00|85152.4|85102.4|85150.6|85100.6|85188|85149.1|85118.3|85087.6|1917
1611159000000|2021-01-20 16:10:00|85151.9|85101.9|85091.8|85066.8|85188.4|85150.8|85075.7|85040.8|1505
1611159300000|2021-01-20 16:15:00|85092.1|85067.1|85080.8|85055.8|85107.3|85068.7|85050.2|85014.5|1511
1611159600000|2021-01-20 16:20:00|85080.3|85055.3|85094.9|85069.9|85107.7|85072.7|85025.4|84989.6|1618
1611159900000|2021-01-20 16:25:00|85095.4|85070.4|85103.8|85053.8|85156|85117.7|85085.9|85047.6|1867
1611160200000|2021-01-20 16:30:00|85104|85054|85011.1|84986.1|85109.6|85071.7|85007.8|84970.6|1624
1611160500000|2021-01-20 16:35:00|85027.3|84977.3|85020.8|84970.8|85047.6|85011.3|85003.7|84965.3|1613
1611160800000|2021-01-20 16:40:00|85019.9|84969.9|85001.8|84951.8|85020.6|84985.2|84982.3|84943.5|1504
1611161100000|2021-01-20 16:45:00|85001.9|84951.9|85000.8|84975.8|85028.3|84986.8|84980.9|84941.5|1435
1611161400000|2021-01-20 16:50:00|85000.7|84975.7|85005|84955|85016.6|84978.1|84931.4|84881.4|1819
1611161700000|2021-01-20 16:55:00|85005.3|84955.3|85024.8|84999.8|85040.4|85001.7|84973.9|84932.6|1838
1611162000000|2021-01-20 17:00:00|85037.9|84987.9|85014|84964|85037.9|84994.6|84989.9|84939.9|1462
1611162300000|2021-01-20 17:05:00|85015.4|84965.4|85006.3|84956.3|85019.7|84969.7|84979|84929|1417
1611162600000|2021-01-20 17:10:00|85005.8|84955.8|85002.7|84952.7|85025.3|84975.3|84980.1|84930.1|1314
1611162900000|2021-01-20 17:15:00|85001.9|84951.9|85028|84978|85037.6|84987.6|84999.6|84949.6|1435
1611163200000|2021-01-20 17:20:00|85027.9|84977.9|85048.9|84998.9|85056.1|85006.1|85027.1|84977.1|1345
1611163500000|2021-01-20 17:25:00|85049.3|84999.3|85099.6|85049.6|85102.9|85052.9|85042.1|84992.1|1561
1611163800000|2021-01-20 17:30:00|85097.8|85047.8|85031.2|84981.2|85104.7|85054.7|84997.8|84916.8|1654
1611164100000|2021-01-20 17:35:00|85030.6|84980.6|85084.9|85034.9|85097.1|85047.1|85001.4|84951.4|1669
1611164400000|2021-01-20 17:40:00|85085.2|85035.2|85103.4|85053.4|85108.4|85058.4|85071|85021|1452
1611164700000|2021-01-20 17:45:00|85103.5|85053.5|85096.6|85046.6|85113.6|85063.6|85078.9|85028.9|1495
1611165000000|2021-01-20 17:50:00|85096.7|85046.7|85071.6|85021.6|85128.5|85078.5|85059.8|85009.8|1235
1611165300000|2021-01-20 17:55:00|85073|85023|85064.4|85014.4|85107.4|85057.4|85055.3|85005.3|1576
1611165600000|2021-01-20 18:00:00|85064.3|85014.3|85022.3|84972.3|85076|85026|84986|84936|1548
1611165900000|2021-01-20 18:05:00|85023.6|84973.6|85085.6|85035.6|85088.3|85038.3|85022.3|84972.3|1200
1611166200000|2021-01-20 18:10:00|85085.4|85035.4|85025.2|84975.2|85085.7|85035.7|85025.2|84975.2|988
1611166500000|2021-01-20 18:15:00|85025.1|84975.1|85016.7|84966.7|85032.4|84982.4|85012.9|84962.9|924
1611166800000|2021-01-20 18:20:00|85016.8|84966.8|85046.2|84996.2|85059.8|85009.8|85008.2|84958.2|1097
1611167100000|2021-01-20 18:25:00|85045|84995|85019.6|84969.6|85045.5|84995.5|84970.7|84920.7|1403
1611167400000|2021-01-20 18:30:00|85020.1|84970.1|85029.5|84979.5|85062.4|85012.4|84956.4|84906.4|1666
1611167700000|2021-01-20 18:35:00|85029.8|84979.8|85039.4|84989.4|85046.7|84996.7|84979.4|84929.4|1556
1611168000000|2021-01-20 18:40:00|85039.5|84989.5|85023|84973|85064.7|85014.7|84999.4|84949.4|1262
1611168300000|2021-01-20 18:45:00|85023.2|84973.2|85054.5|85004.5|85059.2|85009.2|85012.2|84962.2|938
1611168600000|2021-01-20 18:50:00|85054.6|85004.6|85018.2|84968.2|85061.3|85011.3|85000.4|84950.4|1324
1611168900000|2021-01-20 18:55:00|85018.3|84968.3|85014.1|84964.1|85019.5|84975.4|84999.6|84958.2|737
1611169200000|2021-01-20 19:00:00|85014.3|84964.3|85057.8|85007.8|85064.9|85014.9|85002.1|84963.2|878
1611169500000|2021-01-20 19:05:00|85058.1|85008.1|85049.8|84999.8|85071.3|85021.3|85047.2|84997.2|732
1611169800000|2021-01-20 19:10:00|85049.7|84999.7|85078.2|85028.2|85098.6|85048.6|85039.7|84989.7|1173
1611170100000|2021-01-20 19:15:00|85076.6|85026.6|85084.1|85034.1|85154.9|85104.9|85073.9|85023.9|1454
1611170400000|2021-01-20 19:20:00|85083.3|85033.3|85065.4|85015.4|85086.2|85036.2|85046.8|84996.8|1532
1611170700000|2021-01-20 19:25:00|85066.6|85016.6|85039.5|84989.5|85079.4|85029.4|85033.5|84983.5|1326
1611171000000|2021-01-20 19:30:00|85040.2|84990.2|85032|84982|85068.5|85018.5|85022.3|84972.3|1308
1611171300000|2021-01-20 19:35:00|85031.3|84981.3|85075.9|85025.9|85081.1|85031.1|85016.6|84966.6|1099
1611171600000|2021-01-20 19:40:00|85075.2|85025.2|85054.3|85004.3|85078.3|85028.3|85021.4|84971.4|1117
1611171900000|2021-01-20 19:45:00|85053.2|85003.2|85052.8|85002.8|85075.2|85025.2|85027.9|84977.9|1406
1611172200000|2021-01-20 19:50:00|85052.6|85002.6|85037.1|84987.1|85063.7|85013.7|85027|84977|1193
1611172500000|2021-01-20 19:55:00|85035.7|84985.7|85014.4|84964.4|85046.7|84996.7|85011.6|84961.6|1366
1611172800000|2021-01-20 20:00:00|85014.1|84964.1|85027.8|84977.8|85034.6|84994.9|85011|84961|1396
1611173100000|2021-01-20 20:05:00|85028.8|84978.8|85015.9|84965.9|85043|84993.1|84948.7|84898.7|1612
1611173400000|2021-01-20 20:10:00|85015.3|84965.3|85033.7|84983.7|85048.5|84998.5|85014.6|84964.6|948
1611173700000|2021-01-20 20:15:00|85033.5|84983.5|85002.4|84952.4|85037.1|84989|84964.4|84914.4|953
1611174000000|2021-01-20 20:20:00|85001.9|84951.9|85021.1|84971.1|85041.1|84995.6|84998.2|84948.2|925
1611174300000|2021-01-20 20:25:00|85021.5|84971.5|85030.5|84980.5|85047.4|84997.4|84997.7|84947.7|1449
1611174600000|2021-01-20 20:30:00|85030.1|84980.1|85023|84973|85036.7|84986.7|84967.4|84917.4|1216
1611174900000|2021-01-20 20:35:00|85022.5|84972.5|85010.6|84960.6|85038.8|84988.8|85007.5|84957.5|1236
1611175200000|2021-01-20 20:40:00|85012.6|84962.6|84994|84944|85014.6|84964.6|84991.1|84941.1|1416
1611175500000|2021-01-20 20:45:00|84995.2|84945.2|84994.6|84944.6|85000.4|84950.4|84966.9|84929.8|1105
1611175800000|2021-01-20 20:50:00|84994.9|84944.9|84982.7|84932.7|84997.9|84947.9|84976.8|84926.8|1116
1611176100000|2021-01-20 20:55:00|84983|84933|84949.2|84899.2|84985.7|84935.7|84945.1|84895.1|1225
1611176400000|2021-01-20 21:00:00|84949.4|84899.4|84965.1|84915.1|84969.2|84919.2|84939.8|84889.8|1416
1611176700000|2021-01-20 21:05:00|84964.1|84914.1|84956.2|84906.2|84969.3|84919.3|84897.5|84847.5|1476
1611177000000|2021-01-20 21:10:00|84955.7|84905.7|84955.5|84905.5|84962.7|84912.7|84929.6|84879.6|1012
1611177300000|2021-01-20 21:15:00|84955.6|84905.6|84939.8|84889.8|84963.6|84913.6|84934.3|84884.3|817
1611177600000|2021-01-20 21:20:00|84939.5|84889.5|84944.8|84894.8|84962.2|84912.2|84939.5|84889.5|841
1611177900000|2021-01-20 21:25:00|84944.7|84894.7|84948.2|84898.2|84963.4|84913.4|84941.5|84891.5|1040
1611178200000|2021-01-20 21:30:00|84948.6|84898.6|84934.8|84884.8|84951.5|84901.5|84926.7|84876.7|884
1611178500000|2021-01-20 21:35:00|84936.7|84886.7|84926.9|84876.9|84941.3|84891.3|84922.1|84872.1|910
1611178800000|2021-01-20 21:40:00|84927.2|84877.2|84959.1|84909.1|84961.4|84911.4|84924.8|84874.8|940
1611179100000|2021-01-20 21:45:00|84958.5|84908.5|84956.5|84906.5|84963.2|84913.2|84953.1|84903.1|1211
1611179400000|2021-01-20 21:50:00|84956.1|84906.1|84956|84906|84964.5|84914.5|84951.9|84901.9|926
1611179700000|2021-01-20 21:55:00|84956.5|84906.5|84963|84913|84988|84915.8|84938.5|84861.2|648
1611180000000|2021-01-20 22:00:00|84960.4|84910.4|85053.5|84876.5|85053.5|84935.3|84953.1|84876.5|39
1611180300000|2021-01-20 22:05:00|85051.7|84888|85118.8|84863.4|85130.2|84926.6|85051.7|84846.5|137
1611180600000|2021-01-20 22:10:00|85128.9|84856.3|85083.5|84879.2|85134.2|84923|85039.3|84846.2|200
1611180900000|2021-01-20 22:15:00|85064.7|84876.6|85082.8|84849.5|85118.3|84913.7|85044.3|84839.2|157
1611181200000|2021-01-20 22:20:00|85101.9|84856.6|85094.3|84854.1|85139.2|84909.4|85032.2|84843.4|207
1611181500000|2021-01-20 22:25:00|85061.3|84874.4|85088.7|84877.7|85139|84925.7|85049.7|84849.4|103
1611181800000|2021-01-20 22:30:00|85091.3|84864.5|85070.9|84900|85128.4|84921.6|85061.9|84858.7|411
1611182100000|2021-01-20 22:35:00|85072.3|84900.3|85040.8|84899.5|85090.2|84919.4|85040.8|84874|345
1611182400000|2021-01-20 22:40:00|85036.5|84886.5|85050.8|84854.2|85082.4|84904.8|85036.5|84837.4|364
1611182700000|2021-01-20 22:45:00|85048.8|84865.7|85032.7|84890.9|85067|84906.5|85008|84842.4|346
1611183000000|2021-01-20 22:50:00|85040.3|84877.9|85031.4|84861.1|85059.5|84898.6|85017.7|84846|778
1611183300000|2021-01-20 22:55:00|85031.7|84860.5|85031.5|84869.1|85043.2|84893.6|85011.3|84856.8|726
1611183600000|2021-01-20 23:00:00|85028.2|84866.7|84908.2|84858.2|85044.2|84911.9|84902.1|84819.1|1449
1611183900000|2021-01-20 23:05:00|84908.1|84858.1|84899.3|84849.3|84923.7|84873.7|84893.7|84843.7|1254
1611184200000|2021-01-20 23:10:00|84900.8|84850.8|84897.9|84847.9|84915.2|84865.2|84892|84842|969
1611184500000|2021-01-20 23:15:00|84899|84849|84971.5|84762.9|84983.1|84857.6|84767.1|84717.1|1366
1611184800000|2021-01-20 23:20:00|84970.7|84762.1|84891.2|84749.8|84973.7|84796.1|84780|84703.3|1097
1611185100000|2021-01-20 23:25:00|84892.6|84749.4|84796.9|84746.9|84903.2|84797.2|84794.1|84730.9|911
1611185400000|2021-01-20 23:30:00|84797|84747|84811.1|84679.9|84860.9|84768.9|84755.5|84651.7|1106
1611185700000|2021-01-20 23:35:00|84812.3|84682.2|84741.7|84691.7|84813.7|84731.7|84712.4|84662.4|1046
1611186000000|2021-01-20 23:40:00|84739.5|84689.5|84706.3|84656.3|84748.4|84698.4|84689|84639|757
1611186300000|2021-01-20 23:45:00|84706.9|84656.9|84780.8|84730.8|84871.7|84770.2|84699.4|84649.4|943
1611186600000|2021-01-20 23:50:00|84782.1|84732.1|84768.7|84718.7|84785.7|84744|84761.8|84711.8|605
1611186900000|2021-01-20 23:55:00|84769|84719|84824.1|84774.1|84873.1|84823.1|84767.1|84717.1|741
1611187200000|2021-01-21 00:00:00|84823.7|84773.7|84822.8|84772.8|84840.8|84790.8|84802.2|84752.2|1227
1611187500000|2021-01-21 00:05:00|84822.9|84772.9|84820.9|84653.7|84840.1|84773.7|84783.2|84653.7|1625
1611187800000|2021-01-21 00:10:00|84821.3|84663.1|84818|84768|84828.3|84768.4|84741.6|84648.4|1396
1611188100000|2021-01-21 00:15:00|84818.6|84768.6|84828.8|84778.8|84830.3|84780.3|84786.5|84736.5|1429
1611188400000|2021-01-21 00:20:00|84828.7|84778.7|84820.4|84770.4|84833.7|84783.7|84811.7|84761.7|1534
1611188700000|2021-01-21 00:25:00|84820.7|84770.7|84844.7|84690.3|84851.3|84775.8|84793.3|84684.8|1603
1611189000000|2021-01-21 00:30:00|84842.3|84692.4|84829|84779|84848.7|84791.2|84791.5|84685.3|1584
1611189300000|2021-01-21 00:35:00|84829.4|84779.4|84833.3|84783.3|84852.2|84802.2|84815.8|84765.8|1487
1611189600000|2021-01-21 00:40:00|84833.4|84783.4|84831.6|84781.6|84852.1|84802.1|84829.1|84779.1|1179
1611189900000|2021-01-21 00:45:00|84833.3|84783.3|84834.1|84784.1|84841.4|84791.4|84828.9|84778.9|728
1611190200000|2021-01-21 00:50:00|84833.9|84783.9|84814.7|84764.7|84838.7|84788.7|84808.2|84758.2|769
1611190500000|2021-01-21 00:55:00|84814.2|84764.2|84772.2|84722.2|84821|84771|84771.9|84721.9|1163
1611190800000|2021-01-21 01:00:00|84772|84722|84722.1|84672.1|84794|84744|84706.7|84656.7|1776
1611191100000|2021-01-21 01:05:00|84718.9|84668.9|84687.1|84552.8|84726.8|84676.8|84625.2|84532.1|1671
1611191400000|2021-01-21 01:10:00|84686.1|84555.8|84739.7|84589|84739.7|84639.9|84576.7|84510.3|1810
1611191700000|2021-01-21 01:15:00|84735.1|84596.2|84721.4|84596|84747.7|84653.1|84623.3|84573.3|1634
1611192000000|2021-01-21 01:20:00|84724.5|84595.6|84676.2|84626.2|84724.5|84641.3|84663.7|84594.4|1309
1611192300000|2021-01-21 01:25:00|84677|84627|84766.1|84635.9|84780.9|84683.3|84671.7|84621.7|1114
1611192600000|2021-01-21 01:30:00|84767.9|84637.6|84695.7|84645.7|84774.7|84689.2|84686.2|84635.1|1453
1611192900000|2021-01-21 01:35:00|84696|84646|84703.9|84653.9|84718.3|84668.3|84693.8|84643.8|1587
1611193200000|2021-01-21 01:40:00|84703.7|84653.7|84708.3|84658.3|84716.2|84666.2|84696.6|84646.6|1496
1611193500000|2021-01-21 01:45:00|84708.4|84658.4|84710.9|84660.9|84719.3|84669.3|84685.1|84635.1|1422
1611193800000|2021-01-21 01:50:00|84711.3|84661.3|84707|84657|84720.5|84670.5|84697.4|84647.4|1400
1611194100000|2021-01-21 01:55:00|84706.7|84656.7|84719.2|84669.2|84721.7|84671.7|84698.2|84648.2|1604
1611194400000|2021-01-21 02:00:00|84717.3|84667.3|84715.8|84665.8|84817.8|84722.2|84711.7|84653.7|1500
1611194700000|2021-01-21 02:05:00|84715.7|84665.7|84705.5|84655.5|84723.4|84673.4|84697.9|84647.9|1614
1611195000000|2021-01-21 02:10:00|84704.6|84654.6|84693.1|84643.1|84710.2|84660.2|84687.6|84637.6|1730
1611195300000|2021-01-21 02:15:00|84692.1|84642.1|84699.5|84649.5|84718.3|84668.3|84690.5|84640.5|1476
1611195600000|2021-01-21 02:20:00|84700.4|84650.4|84701.3|84651.3|84708.9|84658.9|84694.1|84644.1|1225
1611195900000|2021-01-21 02:25:00|84700.5|84650.5|84697.1|84647.1|84709|84659|84690.6|84640.6|1155
1611196200000|2021-01-21 02:30:00|84698.3|84648.3|84701.6|84651.6|84709|84659|84686.1|84636.1|1149
1611196500000|2021-01-21 02:35:00|84701.3|84651.3|84706.2|84656.2|84729.9|84679.9|84694.9|84644.9|1322
1611196800000|2021-01-21 02:40:00|84704.8|84654.8|84669.5|84619.5|84707.3|84657.3|84665.5|84615.5|1515
1611197100000|2021-01-21 02:45:00|84668.8|84618.8|84636|84586|84672.2|84622.2|84633.1|84583.1|1405
1611197400000|2021-01-21 02:50:00|84636.4|84586.4|84602.5|84552.5|84706.6|84610.3|84554.1|84504.1|1111
1611197700000|2021-01-21 02:55:00|84604.5|84554.5|84651|84601|84655.7|84605.7|84603.3|84553.3|1117
1611198000000|2021-01-21 03:00:00|84651.2|84601.2|84658.3|84608.3|84662|84612|84636.2|84586.2|852
1611198300000|2021-01-21 03:05:00|84658.4|84608.4|84662.2|84612.2|84668.1|84618.1|84651.3|84601.3|611
1611198600000|2021-01-21 03:10:00|84664.2|84614.2|84653.2|84603.2|84669.6|84619.6|84649.5|84599.5|744
1611198900000|2021-01-21 03:15:00|84654|84604|84643.6|84593.6|84660.8|84610.8|84633.6|84583.6|679
1611199200000|2021-01-21 03:20:00|84645|84595|84557.2|84507.2|84646.3|84596.3|84554.5|84504.5|750
1611199500000|2021-01-21 03:25:00|84557.3|84507.3|84583.5|84533.5|84708.4|84618.1|84556.9|84506.9|1499
1611199800000|2021-01-21 03:30:00|84584.3|84534.3|84666.7|84616.7|84714.4|84621|84576.4|84515.8|1475
1611200100000|2021-01-21 03:35:00|84669.6|84619.6|84675.3|84625.3|84739.1|84632.6|84598.5|84530.2|1346
1611200400000|2021-01-21 03:40:00|84672.9|84622.9|84618.4|84568.4|84699|84628.6|84595.7|84515.8|1122
1611200700000|2021-01-21 03:45:00|84618.3|84568.3|84622.1|84572.1|84705.4|84625.7|84614.4|84553|1044
1611201000000|2021-01-21 03:50:00|84621.7|84571.7|84630.7|84580.7|84632.5|84582.5|84615.4|84565.4|648
1611201300000|2021-01-21 03:55:00|84630.4|84580.4|84641.2|84591.2|84646.7|84596.7|84628.5|84578.5|835
1611201600000|2021-01-21 04:00:00|84641.4|84591.4|84633|84583|84712.5|84620.8|84623.9|84573.9|1081
1611201900000|2021-01-21 04:05:00|84632.6|84582.6|84653.6|84603.6|84699.9|84608.3|84627.8|84549.9|1157
1611202200000|2021-01-21 04:10:00|84654.4|84604.4|84643|84593|84709.1|84622.1|84620.8|84570|922
1611202500000|2021-01-21 04:15:00|84643.4|84593.4|84630.5|84580.5|84676.5|84626.5|84626.3|84576.3|1297
1611202800000|2021-01-21 04:20:00|84630.4|84580.4|84634.9|84584.9|84666.1|84616.1|84627.8|84577.8|1262
1611203100000|2021-01-21 04:25:00|84632.6|84582.6|84654.3|84604.3|84663.8|84613.8|84631.9|84581.9|1493
1611203400000|2021-01-21 04:30:00|84653.8|84603.8|84650.1|84600.1|84680.2|84630.2|84627.6|84577.6|1248
1611203700000|2021-01-21 04:35:00|84649.2|84599.2|84645.7|84595.7|84672.1|84622.1|84630.6|84580.6|1445
1611204000000|2021-01-21 04:40:00|84645.8|84595.8|84673.4|84623.4|84688.8|84638.8|84644|84594|1603
1611204300000|2021-01-21 04:45:00|84672.8|84622.8|84675.9|84625.9|84691.9|84641.9|84656.8|84606.8|1634
1611204600000|2021-01-21 04:50:00|84676.3|84626.3|84667|84617|84688.9|84638.9|84647.6|84597.6|1535
1611204900000|2021-01-21 04:55:00|84667.3|84617.3|84662.9|84612.9|84679.7|84629.7|84637.2|84587.2|1447
1611205200000|2021-01-21 05:00:00|84663.4|84613.4|84642.1|84592.1|84677.6|84627.6|84633.4|84583.4|1611
1611205500000|2021-01-21 05:05:00|84642.2|84592.2|84668.4|84618.4|84683.1|84633.1|84639.6|84589.6|1367
1611205800000|2021-01-21 05:10:00|84667.7|84617.7|84645.5|84595.5|84675.4|84625.4|84636.4|84586.4|1415
1611206100000|2021-01-21 05:15:00|84644.6|84594.6|84635.8|84585.8|84683.2|84633.2|84631.7|84581.7|1597
1611206400000|2021-01-21 05:20:00|84633.8|84583.8|84632.8|84582.8|84664.5|84614.5|84623.5|84573.5|1594
1611206700000|2021-01-21 05:25:00|84632.7|84582.7|84636.2|84586.2|84647|84597|84618.1|84568.1|1605
1611207000000|2021-01-21 05:30:00|84637.6|84587.6|84635.8|84585.8|84644.8|84594.8|84618|84568|1249
1611207300000|2021-01-21 05:35:00|84636.2|84586.2|84591.6|84541.6|84643.6|84593.6|84573.4|84523.4|1509
1611207600000|2021-01-21 05:40:00|84591.8|84541.8|84607.1|84557.1|84622.4|84572.4|84584|84534|992
1611207900000|2021-01-21 05:45:00|84607.6|84557.6|84604|84554|84614.6|84564.6|84589.1|84539.1|671
1611208200000|2021-01-21 05:50:00|84602.9|84552.9|84614.5|84564.5|84621.7|84571.7|84601.1|84551.1|1029
1611208500000|2021-01-21 05:55:00|84614.8|84564.8|84616.6|84566.6|84622.4|84572.4|84609.8|84559.8|919
1611208800000|2021-01-21 06:00:00|84616.3|84566.3|84618.8|84568.8|84623.9|84573.9|84612.6|84562.6|800
1611209100000|2021-01-21 06:05:00|84619.3|84569.3|84620.7|84570.7|84622.8|84572.8|84610.9|84560.9|733
1611209400000|2021-01-21 06:10:00|84618.3|84568.3|84608.2|84558.2|84626.5|84576.5|84601.9|84551.9|749
1611209700000|2021-01-21 06:15:00|84607.8|84557.8|84606.9|84556.9|84615.2|84571.5|84596.5|84547.6|847
1611210000000|2021-01-21 06:20:00|84607.1|84557.1|84620.4|84570.4|84622|84572|84592.8|84554.9|624
1611210300000|2021-01-21 06:25:00|84620.6|84570.6|84622.5|84572.5|84629.8|84583.1|84604.5|84565.4|596
1611210600000|2021-01-21 06:30:00|84623.3|84573.3|84617.4|84567.4|84625|84575|84613.5|84563.5|517
1611210900000|2021-01-21 06:35:00|84617.1|84567.1|84611.1|84561.1|84619.6|84569.6|84606|84556|527
1611211200000|2021-01-21 06:40:00|84611.4|84561.4|84673.7|84623.7|84677.7|84627.7|84611.2|84561.2|1006
1611211500000|2021-01-21 06:45:00|84673.8|84623.8|84677.2|84627.2|84681.5|84631.5|84661.6|84611.6|983
1611211800000|2021-01-21 06:50:00|84677.3|84627.3|84671.7|84621.7|84681.1|84631.1|84666.6|84616.6|1026
1611212100000|2021-01-21 06:55:00|84672.8|84622.8|84657.2|84607.2|84706.7|84629|84656|84579.3|781
1611212400000|2021-01-21 07:00:00|84668.7|84618.7|84654.2|84604.2|84686.6|84636.6|84648.6|84600.6|955
1611212700000|2021-01-21 07:05:00|84652.9|84602.9|84704.5|84654.5|84706.4|84662.6|84640|84598.5|1044
1611213000000|2021-01-21 07:10:00|84704.4|84654.4|84727|84702|84760.1|84710.1|84688.8|84650|955
1611213300000|2021-01-21 07:15:00|84727.1|84702.1|84755.9|84705.9|84762.6|84727.3|84723.6|84695.8|856
1611213600000|2021-01-21 07:20:00|84756|84706|84735.5|84710.5|84764.4|84724.8|84728|84688.2|870
1611213900000|2021-01-21 07:25:00|84735.4|84710.4|84811.3|84761.3|84812.4|84776.2|84723|84698|1105
1611214200000|2021-01-21 07:30:00|84811.6|84761.6|84791.2|84766.2|84816.5|84782|84772.2|84732.1|1033
1611214500000|2021-01-21 07:35:00|84790.9|84765.9|84691.6|84641.6|84790.9|84765.9|84665|84626.5|1448
1611214800000|2021-01-21 07:40:00|84691.2|84641.2|84702.9|84652.9|84710.9|84670.5|84674.1|84633.4|1177
1611215100000|2021-01-21 07:45:00|84703.3|84653.3|84581.4|84556.4|84711.9|84661.9|84571.5|84533.6|1142
1611215400000|2021-01-21 07:50:00|84581|84556|84589.1|84564.1|84647.4|84613.2|84568.6|84533.6|1125
1611215700000|2021-01-21 07:55:00|84588.2|84563.2|84659.3|84634.3|84688.7|84656.7|84585.4|84560.4|1779
1611216000000|2021-01-21 08:00:00|84660.6|84635.6|84544.6|84519.6|84668.2|84643.2|84529.7|84504.7|1878
1611216300000|2021-01-21 08:05:00|84544.3|84519.3|84576|84551|84599.5|84565|84525.6|84491.2|1556
1611216600000|2021-01-21 08:10:00|84576.3|84551.3|84615.2|84590.2|84624.3|84593.1|84569.1|84531.9|1427
1611216900000|2021-01-21 08:15:00|84615.3|84590.3|84721.4|84671.4|84726.5|84685.8|84606.3|84570.1|1570
1611217200000|2021-01-21 08:20:00|84722.4|84672.4|84721|84696|84743.7|84714.4|84663.4|84627.1|1647
1611217500000|2021-01-21 08:25:00|84722.2|84697.2|84707.5|84682.5|84722.9|84697.2|84677.1|84639.3|1322
1611217800000|2021-01-21 08:30:00|84705.7|84680.7|84684.1|84659.1|84719.3|84685.6|84664.3|84634.2|1246
1611218100000|2021-01-21 08:35:00|84684|84659|84680.2|84655.2|84714.5|84689.5|84638.4|84598.6|1434
1611218400000|2021-01-21 08:40:00|84680.4|84655.4|84624.6|84599.6|84709.6|84674.4|84622.2|84597.2|1526
1611218700000|2021-01-21 08:45:00|84624.5|84599.5|84596|84546|84633.3|84608.3|84524.2|84495.3|1724
1611219000000|2021-01-21 08:50:00|84594.4|84544.4|84528.5|84503.5|84596.1|84562|84522.9|84487.9|1594
1611219300000|2021-01-21 08:55:00|84527.8|84502.8|84705.1|84546.3|84723.1|84608.4|84523.7|84498.7|1875
1611219600000|2021-01-21 09:00:00|84712.3|84539.7|84579.1|84554.1|84734.8|84612.6|84547.1|84497.1|1884
1611219900000|2021-01-21 09:05:00|84564.2|84539.2|84567.1|84542.1|84599.1|84566.3|84542.1|84501.3|1462
1611220200000|2021-01-21 09:10:00|84567.8|84542.8|84581.5|84531.5|84590.4|84552.7|84515.4|84490.4|1251
1611220500000|2021-01-21 09:15:00|84581.7|84531.7|84565.7|84515.7|84648|84612.1|84528.5|84491.1|1530
1611220800000|2021-01-21 09:20:00|84563.8|84513.8|84511.2|84486.2|84574.1|84537.7|84491.9|84456.7|1341
1611221100000|2021-01-21 09:25:00|84511.6|84486.6|84531.6|84481.6|84532.6|84494.7|84473.2|84432|1482
1611221400000|2021-01-21 09:30:00|84531.5|84481.5|84461.3|84436.3|84545.8|84495.8|84452.6|84427.6|1228
1611221700000|2021-01-21 09:35:00|84461.5|84436.5|84459.6|84409.6|84505.4|84465.9|84412.3|84387.3|1343
1611222000000|2021-01-21 09:40:00|84457.5|84407.5|84392.5|84367.5|84478.2|84437.3|84367.6|84329.4|1332
1611222300000|2021-01-21 09:45:00|84393.4|84368.4|84376.8|84326.8|84400.2|84368.4|84359.1|84322|1347
1611222600000|2021-01-21 09:50:00|84375.6|84325.6|84375|84350|84394.4|84354.4|84354.5|84318.6|1197
1611222900000|2021-01-21 09:55:00|84375.1|84350.1|84377.7|84327.7|84390.7|84351.5|84357.9|84323.5|1242
1611223200000|2021-01-21 10:00:00|84380.2|84330.2|84371.2|84346.2|84397.6|84355.6|84362.2|84328.6|1223
1611223500000|2021-01-21 10:05:00|84371.3|84346.3|84353.4|84303.4|84385.1|84351.6|84342.4|84301.9|1148
1611223800000|2021-01-21 10:10:00|84352.8|84302.8|84407.8|84382.8|84408|84383|84330.9|84294.6|1337
1611224100000|2021-01-21 10:15:00|84407.4|84382.4|84362.3|84337.3|84418.6|84389.4|84338.7|84296.9|1183
1611224400000|2021-01-21 10:20:00|84362.2|84337.2|84340.2|84315.2|84402.6|84360.9|84323.6|84285.2|1568
1611224700000|2021-01-21 10:25:00|84339.9|84314.9|84376.9|84326.9|84389.2|84343.8|84319.1|84294.1|1562
1611225000000|2021-01-21 10:30:00|84376.8|84326.8|84379.5|84329.5|84379.5|84342.7|84273.8|84223.8|1707
1611225300000|2021-01-21 10:35:00|84380|84330|84410.6|84385.6|84446.5|84401.5|84356.6|84310.2|1569
1611225600000|2021-01-21 10:40:00|84409.8|84384.8|84390|84365|84447.5|84412|84389.8|84364.4|1321
1611225900000|2021-01-21 10:45:00|84389.9|84364.9|84341.6|84316.6|84412.6|84377.3|84336.4|84299.1|1369
1611226200000|2021-01-21 10:50:00|84340|84315|84307.4|84282.4|84360.1|84322.2|84275.9|84239.9|1374
1611226500000|2021-01-21 10:55:00|84306.4|84281.4|84333.3|84283.3|84356.9|84313.2|84294.4|84256.8|1685
1611226800000|2021-01-21 11:00:00|84334.7|84284.7|84318.3|84293.3|84338.1|84299.7|84291.1|84251.9|1391
1611227100000|2021-01-21 11:05:00|84318.4|84293.4|84341.1|84291.1|84345|84296.8|84259.8|84225.7|1174
1611227400000|2021-01-21 11:10:00|84341.3|84291.3|84407.8|84357.8|84413.8|84369.9|84341.2|84291.2|1230
1611227700000|2021-01-21 11:15:00|84407.1|84357.1|84407.8|84357.8|84414.9|84377.2|84369.7|84327.8|1226
1611228000000|2021-01-21 11:20:00|84407.7|84357.7|84409.2|84384.2|84424.5|84385.3|84363.2|84338.2|1083
1611228300000|2021-01-21 11:25:00|84408.4|84383.4|84417.1|84367.1|84461.5|84426.2|84408.4|84361.5|1057
1611228600000|2021-01-21 11:30:00|84413|84363|84413.3|84363.3|84453.5|84412.9|84382.9|84352.5|966
1611228900000|2021-01-21 11:35:00|84402.5|84377.5|84372.1|84322.1|84426.1|84388.5|84370.4|84320.4|972
1611229200000|2021-01-21 11:40:00|84372|84322|84356.6|84331.6|84390.4|84351.3|84324.6|84287.1|1322
1611229500000|2021-01-21 11:45:00|84355.6|84330.6|84324.4|84299.4|84373.3|84340.2|84309.7|84270.2|1209
1611229800000|2021-01-21 11:50:00|84324.7|84299.7|84352.6|84327.6|84362.7|84329.5|84323.2|84298.2|848
1611230100000|2021-01-21 11:55:00|84352.2|84327.2|84343.3|84318.3|84362.5|84337.5|84337.4|84312.4|1303
1611230400000|2021-01-21 12:00:00|84344.3|84319.3|84264.6|84239.6|84366.2|84324.4|84264.6|84239.6|1521
1611230700000|2021-01-21 12:05:00|84259.7|84234.7|84285.2|84260.2|84298.3|84264.6|84232.6|84207.6|1370
1611231000000|2021-01-21 12:10:00|84284.9|84259.9|84325.8|84300.8|84326.1|84301.1|84245.5|84220.5|1174
1611231300000|2021-01-21 12:15:00|84325.6|84300.6|84283.8|84233.8|84326.5|84301.5|84254.7|84217.2|1343
1611231600000|2021-01-21 12:20:00|84284|84234|84292.6|84242.6|84295.2|84245.6|84250.7|84200.7|1491
1611231900000|2021-01-21 12:25:00|84292.7|84242.7|84286.5|84236.5|84319.7|84269.7|84251.7|84201.7|1446
1611232200000|2021-01-21 12:30:00|84286.6|84236.6|84314.4|84264.4|84321.6|84271.6|84285.2|84235.2|1224
1611232500000|2021-01-21 12:35:00|84315.6|84265.6|84345|84295|84347.2|84305.9|84315.1|84265.1|1483
1611232800000|2021-01-21 12:40:00|84344.9|84294.9|84375.1|84325.1|84381.1|84331.1|84324.7|84278.1|1374
1611233100000|2021-01-21 12:45:00|84377.2|84327.2|84312.9|84262.9|84377.2|84327.2|84296.4|84247.6|1873
1611233400000|2021-01-21 12:50:00|84310.9|84260.9|84363.6|84338.6|84380.1|84342|84302.2|84252.2|1514
1611233700000|2021-01-21 12:55:00|84362.6|84337.6|84451.7|84426.7|84477.4|84446.3|84362.6|84337.6|1522
1611234000000|2021-01-21 13:00:00|84452.9|84427.9|84429.4|84404.4|84497.1|84469.1|84397.3|84354.7|1827
1611234300000|2021-01-21 13:05:00|84429.2|84404.2|84361.4|84336.4|84430.7|84405.7|84340.5|84299.1|1718
1611234600000|2021-01-21 13:10:00|84361.3|84336.3|84351.2|84301.2|84392.5|84342.5|84269.7|84244.7|1565
1611234900000|2021-01-21 13:15:00|84351.6|84301.6|84348.8|84298.8|84395.8|84354.7|84320.3|84277.5|1561
1611235200000|2021-01-21 13:20:00|84346.6|84296.6|84350.7|84300.7|84386.8|84344.7|84322.5|84275.2|1787
1611235500000|2021-01-21 13:25:00|84350.2|84300.2|84288|84238|84356.2|84315.5|84285.2|84235.2|1466
1611235800000|2021-01-21 13:30:00|84288.5|84238.5|84366.6|84316.6|84384.8|84334.8|84270|84220|1956
1611236100000|2021-01-21 13:35:00|84360.9|84310.9|84309.9|84259.9|84363.4|84313.4|84236.8|84186.8|2120
1611236400000|2021-01-21 13:40:00|84308.6|84258.6|84384.5|84334.5|84390.2|84340.2|84228.8|84185.2|2000
1611236700000|2021-01-21 13:45:00|84384.6|84334.6|84319.9|84269.9|84385.9|84335.9|84262.4|84212.4|2135
1611237000000|2021-01-21 13:50:00|84320.1|84270.1|84396.8|84371.8|84437.3|84387.3|84240.7|84190.7|2107
1611237300000|2021-01-21 13:55:00|84394.3|84369.3|84487.7|84437.7|84489.9|84439.9|84373|84330.5|1996
1611237600000|2021-01-21 14:00:00|84489.2|84439.2|84366|84316|84518.8|84484.4|84364|84314|2001
1611237900000|2021-01-21 14:05:00|84364.4|84314.4|84436.8|84386.8|84441.7|84416.7|84361.6|84311.6|1909
1611238200000|2021-01-21 14:10:00|84439.3|84389.3|84407.3|84357.3|84479.8|84442.2|84399.6|84349.6|1742
1611238500000|2021-01-21 14:15:00|84406.4|84356.4|84367|84342|84424.9|84374.9|84356.8|84318.9|1687
1611238800000|2021-01-21 14:20:00|84366.6|84341.6|84430.4|84405.4|84465.6|84421.8|84348|84306.5|1880
1611239100000|2021-01-21 14:25:00|84430.5|84405.5|84403.5|84353.5|84489.6|84452|84371.2|84321.2|1977
1611239400000|2021-01-21 14:30:00|84402.7|84352.7|84418.8|84368.8|84504.5|84459.3|84395|84345|1974
1611239700000|2021-01-21 14:35:00|84420.5|84370.5|84553.7|84503.7|84560.4|84510.7|84399|84349|1992
1611240000000|2021-01-21 14:40:00|84553.8|84503.8|84584.4|84534.4|84612.8|84569.7|84532.1|84482.1|2012
1611240300000|2021-01-21 14:45:00|84584.5|84534.5|84519.3|84469.3|84584.5|84546.5|84496.7|84446.7|1879
1611240600000|2021-01-21 14:50:00|84519.2|84469.2|84515.9|84465.9|84557.6|84521.5|84459.4|84434.4|1950
1611240900000|2021-01-21 14:55:00|84516.1|84466.1|84420.8|84370.8|84540.1|84490.1|84405.3|84361.5|1986
1611241200000|2021-01-21 15:00:00|84423.2|84373.2|84369.6|84319.6|84424.9|84374.9|84310.2|84260.2|2049
1611241500000|2021-01-21 15:05:00|84369.4|84319.4|84318.1|84268.1|84410.8|84369.6|84299.3|84249.3|1931
1611241800000|2021-01-21 15:10:00|84317.8|84267.8|84206.3|84156.3|84330.1|84280.1|84180.4|84140|2078
1611242100000|2021-01-21 15:15:00|84206.5|84156.5|84184.3|84159.3|84208.1|84165.5|84148.2|84106.2|1636
1611242400000|2021-01-21 15:20:00|84184.4|84159.4|84182.6|84157.6|84236.1|84198.1|84173.5|84137.5|1582
1611242700000|2021-01-21 15:25:00|84184.7|84159.7|84109.3|84059.3|84189.2|84161|84080.5|84049.6|1659
1611243000000|2021-01-21 15:30:00|84109.5|84059.5|84169.1|84119.1|84176.4|84130.9|84073.2|84035.7|1851
1611243300000|2021-01-21 15:35:00|84169.2|84119.2|84159.4|84109.4|84189.8|84150.2|84133.2|84083.2|1736
1611243600000|2021-01-21 15:40:00|84162|84112|84122.6|84097.6|84177|84139|84094.5|84056.2|1728
1611243900000|2021-01-21 15:45:00|84122.1|84097.1|84042.8|84017.8|84155.8|84105.8|84026.1|84001.1|1688
1611244200000|2021-01-21 15:50:00|84043.6|84018.6|84005.6|83980.6|84135|84097.7|83970.3|83941.7|1820
1611244500000|2021-01-21 15:55:00|84009.2|83984.2|84124.4|84099.4|84157.7|84120.1|84008.2|83978.5|1903
1611244800000|2021-01-21 16:00:00|84127.6|84102.6|84161.9|84136.9|84161.9|84136.9|84095.3|84070.3|1856
1611245100000|2021-01-21 16:05:00|84161.6|84136.6|84185.7|84135.7|84245.9|84195.9|84158.9|84124.3|1837
1611245400000|2021-01-21 16:10:00|84184.6|84134.6|84209|84159|84244.3|84199.7|84170.5|84120.5|1723
1611245700000|2021-01-21 16:15:00|84206.7|84156.7|84270.4|84220.4|84285.5|84235.5|84169|84130|1710
1611246000000|2021-01-21 16:20:00|84271.3|84221.3|84284.4|84234.4|84286.6|84236.6|84235.3|84197.9|1465
1611246300000|2021-01-21 16:25:00|84284.5|84234.5|84270.3|84220.3|84298.6|84250.7|84240.2|84199.2|1488
1611246600000|2021-01-21 16:30:00|84272.4|84222.4|84396.5|84346.5|84400.8|84350.8|84253.8|84214.1|1745
1611246900000|2021-01-21 16:35:00|84396.6|84346.6|84391.6|84341.6|84452.1|84402.1|84353.6|84303.6|1941
1611247200000|2021-01-21 16:40:00|84391.5|84341.5|84425.9|84375.9|84480.7|84430.7|84387.2|84337.2|1649
1611247500000|2021-01-21 16:45:00|84428.1|84378.1|84395.9|84370.9|84431.3|84394.5|84389.5|84354.5|1657
1611247800000|2021-01-21 16:50:00|84394.6|84369.6|84400.8|84375.8|84402.2|84377.2|84380.9|84346.4|1411
1611248100000|2021-01-21 16:55:00|84402.6|84377.6|84352.7|84327.7|84412|84384.8|84349|84324|1516
1611248400000|2021-01-21 17:00:00|84352.8|84327.8|84402|84352|84438.4|84388.4|84352.8|84322.2|1596
1611248700000|2021-01-21 17:05:00|84400.8|84350.8|84402.8|84352.8|84425.2|84375.2|84379.5|84329.5|1928
1611249000000|2021-01-21 17:10:00|84402.6|84352.6|84476.6|84426.6|84495.7|84459.4|84388.6|84338.6|1657
1611249300000|2021-01-21 17:15:00|84476.2|84426.2|84515.6|84465.6|84519.2|84472.2|84476|84426|1531
1611249600000|2021-01-21 17:20:00|84515.9|84465.9|84484.4|84459.4|84532.2|84485.2|84483.4|84449.5|1178
1611249900000|2021-01-21 17:25:00|84484.6|84459.6|84469|84419|84497|84460.4|84432.4|84394.1|1137
1611250200000|2021-01-21 17:30:00|84468.8|84418.8|84469.9|84419.9|84500.2|84450.2|84462.7|84415.7|1089
1611250500000|2021-01-21 17:35:00|84469.6|84419.6|84415.3|84365.3|84470.8|84420.8|84402.8|84352.8|1174
1611250800000|2021-01-21 17:40:00|84415|84365|84421|84371|84426.1|84376.1|84397.9|84347.9|1089
1611251100000|2021-01-21 17:45:00|84420.9|84370.9|84383.7|84333.7|84426.7|84376.7|84375.1|84325.1|1260
1611251400000|2021-01-21 17:50:00|84383.9|84333.9|84395.6|84345.6|84413.2|84363.2|84379.3|84329.3|1039
1611251700000|2021-01-21 17:55:00|84396.1|84346.1|84375.3|84325.3|84398.3|84348.3|84359.8|84315.9|1112
1611252000000|2021-01-21 18:00:00|84375.2|84325.2|84363.6|84313.6|84383.6|84336.3|84360.2|84310.2|1032
1611252300000|2021-01-21 18:05:00|84363.3|84313.3|84347.1|84297.1|84363.3|84313.3|84322.7|84272.7|1385
1611252600000|2021-01-21 18:10:00|84347.5|84297.5|84344.6|84294.6|84350.5|84300.5|84331.7|84281.7|1083
1611252900000|2021-01-21 18:15:00|84345.2|84295.2|84332.2|84282.2|84363.8|84317.9|84321.6|84271.6|1256
1611253200000|2021-01-21 18:20:00|84332.7|84282.7|84315.8|84265.8|84334.1|84284.1|84306.3|84256.3|1261
1611253500000|2021-01-21 18:25:00|84315.7|84265.7|84313.2|84263.2|84329|84279|84308.6|84258.6|933
1611253800000|2021-01-21 18:30:00|84313.1|84263.1|84317|84292|84332.9|84295.9|84312.6|84262.6|886
1611254100000|2021-01-21 18:35:00|84317.2|84292.2|84260.7|84210.7|84320.1|84292.3|84257.1|84207.1|1222
1611254400000|2021-01-21 18:40:00|84260.5|84210.5|84261.3|84211.3|84267.3|84228.9|84241.2|84201.6|788
1611254700000|2021-01-21 18:45:00|84261|84211|84288.6|84238.6|84312.1|84263.4|84248.2|84210|1060
1611255000000|2021-01-21 18:50:00|84288.5|84238.5|84266.8|84241.8|84290.7|84250.6|84257.7|84220.9|909
1611255300000|2021-01-21 18:55:00|84266.7|84241.7|84234.7|84184.7|84273.5|84243.1|84218.2|84168.2|1379
1611255600000|2021-01-21 19:00:00|84234.5|84184.5|84232.6|84182.6|84252.2|84209.8|84216.8|84180.1|1327
1611255900000|2021-01-21 19:05:00|84232.9|84182.9|84235.6|84185.6|84238.9|84202.8|84210.4|84171.8|1156
1611256200000|2021-01-21 19:10:00|84235.2|84185.2|84189.7|84164.7|84237.9|84189.1|84176.3|84137.5|1399
1611256500000|2021-01-21 19:15:00|84189.4|84164.4|84192.1|84142.1|84207.7|84164.4|84186.3|84136.9|1268
1611256800000|2021-01-21 19:20:00|84189.7|84139.7|84152.1|84102.1|84192.7|84142.7|84130.8|84091.4|1344
1611257100000|2021-01-21 19:25:00|84154.3|84104.3|84160.2|84110.2|84167.4|84121.9|84143.6|84093.6|1477
1611257400000|2021-01-21 19:30:00|84160.3|84110.3|84183.4|84133.4|84226.8|84181.7|84159.6|84109.6|1522
1611257700000|2021-01-21 19:35:00|84183.3|84133.3|84166.1|84116.1|84187.2|84143.5|84148.2|84107.6|1510
1611258000000|2021-01-21 19:40:00|84164.5|84114.5|84157.1|84132.1|84177|84139.9|84155.3|84111.1|567
1611258300000|2021-01-21 19:45:00|84157|84132|84169.5|84119.5|84176|84146.7|84151.9|84114|798
1611258600000|2021-01-21 19:50:00|84170.3|84120.3|84162.4|84112.4|84187.9|84137.9|84158.6|84112.1|1184
1611258900000|2021-01-21 19:55:00|84163.2|84113.2|84156|84106|84179.1|84133.2|84142.6|84102.2|1288
1611259200000|2021-01-21 20:00:00|84155.9|84105.9|84126.2|84101.2|84176.8|84133.8|84124.9|84093|1051
1611259500000|2021-01-21 20:05:00|84125.6|84100.6|84131.2|84081.2|84181.1|84131.1|84119|84074.1|1447
1611259800000|2021-01-21 20:10:00|84131|84081|84141.9|84091.9|84147.1|84113.3|84118.8|84072.5|1141
1611260100000|2021-01-21 20:15:00|84141.8|84091.8|84136|84086|84144.3|84106.2|84118.6|84082.4|851
1611260400000|2021-01-21 20:20:00|84133.9|84083.9|84125.4|84075.4|84136.9|84095.6|84112.2|84069.1|1065
1611260700000|2021-01-21 20:25:00|84125.3|84075.3|84118.4|84068.4|84134|84084|84079.7|84046.5|1104
1611261000000|2021-01-21 20:30:00|84119.1|84069.1|84096.2|84046.2|84119.7|84069.7|84092.4|84042.4|848
1611261300000|2021-01-21 20:35:00|84096.7|84046.7|84085.3|84035.3|84099.6|84049.6|84067|84017|920
1611261600000|2021-01-21 20:40:00|84084.9|84034.9|84082.8|84032.8|84095.4|84049|84073.1|84027.1|738
1611261900000|2021-01-21 20:45:00|84082|84032|84042.5|83992.5|84084.6|84038.7|84036.1|83986.1|816
1611262200000|2021-01-21 20:50:00|84042.2|83992.2|84036.2|83986.2|84050.2|84000.2|84028.8|83978.8|1085
1611262500000|2021-01-21 20:55:00|84036.8|83986.8|84025.8|83975.8|84043|83993|84015.9|83971|1280
1611262800000|2021-01-21 21:00:00|84024.1|83974.1|84046.5|83996.5|84055.8|84005.8|84024.1|83974.1|1251
1611263100000|2021-01-21 21:05:00|84045.8|83995.8|84054.3|84004.3|84066.7|84016.7|84044.7|83994.7|693
1611263400000|2021-01-21 21:10:00|84054.5|84004.5|84064.3|84014.3|84064.3|84014.3|84031.7|83981.7|876
1611263700000|2021-01-21 21:15:00|84062.9|84012.9|84066.1|84016.1|84075.5|84025.5|84058.6|84008.6|838
1611264000000|2021-01-21 21:20:00|84066.5|84016.5|84076.6|84026.6|84084.2|84034.2|84063.8|84013.8|592
1611264300000|2021-01-21 21:25:00|84077.5|84027.5|84077.9|84027.9|84080|84030|84070.6|84020.6|1085
1611264600000|2021-01-21 21:30:00|84078.1|84028.1|84067|84017|84079.8|84029.8|84061.1|84011.1|722
1611264900000|2021-01-21 21:35:00|84066.9|84016.9|84084.3|84034.3|84085.1|84035.1|84061.6|84011.6|475
1611265200000|2021-01-21 21:40:00|84084.7|84034.7|84088.2|84038.2|84093.5|84043.5|84076.9|84026.9|674
1611265500000|2021-01-21 21:45:00|84088|84038|84059.2|84009.2|84089.2|84039.2|84048|83998|1117
1611265800000|2021-01-21 21:50:00|84059.8|84009.8|84060.5|84010.5|84064.2|84014.2|84048.7|83998.7|717
1611266100000|2021-01-21 21:55:00|84062.7|84012.7|84221.4|84017.4|84224.3|84039.2|84057.2|83987.6|808
1611266400000|2021-01-21 22:00:00|84227.9|84023.7|84197.8|83995.6|84243.8|84040.4|84194.8|83995.4|57
1611266700000|2021-01-21 22:05:00|84201.8|84032.7|84215.8|83979.9|84308.2|84032.7|84159|83940.6|157
1611267000000|2021-01-21 22:10:00|84184.2|83998.4|84184.2|84025.8|84249.1|84025.8|84155|83926.1|98
1611267300000|2021-01-21 22:15:00|84231|84000.4|84220.1|83989.4|84242.7|84025.8|84163|83952.5|127
1611267600000|2021-01-21 22:20:00|84214.1|83990.3|84241.6|84006.2|84274.9|84025.8|84161|83940.9|158
1611267900000|2021-01-21 22:25:00|84261|83998|84208.4|83975.3|84295.3|84013.7|84174|83945.4|193
1611268200000|2021-01-21 22:30:00|84214.2|83982.3|84212.3|84011.1|84267.1|84046.7|84173.1|83965.4|308
1611268500000|2021-01-21 22:35:00|84188.8|84022.5|84217.4|83969.2|84263.9|84037|84150|83966.7|301
1611268800000|2021-01-21 22:40:00|84233.4|83978|84151|84008.8|84238.6|84046.6|84143|83964.4|296
1611269100000|2021-01-21 22:45:00|84153|84088.3|84195.5|84008.3|84251|84089.4|84113.9|83977.8|252
1611269400000|2021-01-21 22:50:00|84183.3|83992|84192.5|84024.4|84257.7|84031|84147|83969.9|267
1611269700000|2021-01-21 22:55:00|84192|84024.7|84091.4|84041.4|84197.7|84048.3|84080.6|83941.2|342
1611270000000|2021-01-21 23:00:00|84091.7|84041.7|84084.9|84034.9|84128|84041.7|84063.4|83987.6|970
1611270300000|2021-01-21 23:05:00|84085.1|84035.1|84083.1|84033.1|84093.7|84043.7|84075.6|84025.6|687
1611270600000|2021-01-21 23:10:00|84084.8|84034.8|84094.4|84044.4|84127.1|84057.8|84072.6|83992.7|903
1611270900000|2021-01-21 23:15:00|84094.2|84044.2|84093|84043|84106.6|84056.6|84085.8|84035.8|731
1611271200000|2021-01-21 23:20:00|84097.7|84047.7|84090.1|84040.1|84117.5|84067.5|84086.6|84036.6|763
1611271500000|2021-01-21 23:25:00|84092.8|84042.8|84097.7|84047.7|84107|84062.2|84084.8|84034.8|956
1611271800000|2021-01-21 23:30:00|84097.2|84047.2|84091.1|84041.1|84098.7|84048.7|84078.8|84028.8|860
1611272100000|2021-01-21 23:35:00|84089.6|84039.6|84091.6|84041.6|84103.6|84053.6|84085.9|84035.9|780
1611272400000|2021-01-21 23:40:00|84091.7|84041.7|84099.2|84049.2|84099.8|84049.8|84083.7|84033.7|643
1611272700000|2021-01-21 23:45:00|84096.3|84046.3|84103.7|84053.7|84114.3|84064.3|84094.4|84044.4|519
1611273000000|2021-01-21 23:50:00|84103.8|84053.8|84108.6|84058.6|84114|84064|84100.9|84050.9|648
1611273300000|2021-01-21 23:55:00|84108.8|84058.8|84105.1|84055.1|84127.6|84077.6|84100.4|84050.4|694
1611273600000|2021-01-22 00:00:00|84104.9|84054.9|84093.4|84043.4|84125.1|84075.1|84093.2|84043.2|814
1611273900000|2021-01-22 00:05:00|84093.2|84043.2|84067.8|84017.8|84093.5|84043.5|84061.9|84011.9|1236
1611274200000|2021-01-22 00:10:00|84069|84019|84045.1|83995.1|84092.7|84042.7|84036|83986|1549
1611274500000|2021-01-22 00:15:00|84044.8|83994.8|84081.3|84031.3|84087.3|84037.3|84021.4|83971.4|1784
1611274800000|2021-01-22 00:20:00|84081.6|84031.6|84099.1|84049.1|84106.3|84056.3|84063.4|84013.4|1395
1611275100000|2021-01-22 00:25:00|84098.7|84048.7|84075.4|84025.4|84152.3|84058.9|84068|83996.8|1333
1611275400000|2021-01-22 00:30:00|84076.2|84026.2|84092.5|84042.5|84171.6|84081.8|84075.3|84015.9|1544
1611275700000|2021-01-22 00:35:00|84091.7|84041.7|84089|84039|84111|84061|84073.6|84023.6|1404
1611276000000|2021-01-22 00:40:00|84089.1|84039.1|84084.4|84034.4|84095|84045|84071.6|84021.6|1354
1611276300000|2021-01-22 00:45:00|84083.7|84033.7|84104|84054|84104.1|84054.1|84073.8|84023.8|1530
1611276600000|2021-01-22 00:50:00|84104.8|84054.8|84122.5|84072.5|84127.9|84077.9|84095.2|84045.2|1546
1611276900000|2021-01-22 00:55:00|84121.9|84071.9|84129.4|84079.4|84136.3|84086.3|84107.2|84057.2|1706
1611277200000|2021-01-22 01:00:00|84130|84080|84147.6|84097.6|84191.1|84141.1|84124.2|84074.2|1782
1611277500000|2021-01-22 01:05:00|84147.2|84097.2|84158.3|84108.3|84198.8|84148.8|84143.7|84093.7|1982
1611277800000|2021-01-22 01:10:00|84157.9|84107.9|84183.5|84133.5|84184.8|84134.8|84128.5|84078.5|1957
1611278100000|2021-01-22 01:15:00|84187|84137|84242.3|84103.2|84251|84154.9|84140.5|84082.1|1932
1611278400000|2021-01-22 01:20:00|84241.8|84102.9|84185.8|84135.8|84244|84151.6|84164.1|84085.9|1426
1611278700000|2021-01-22 01:25:00|84186.3|84136.3|84240.3|84095.1|84285.4|84157|84174.3|84087.6|1921
1611279000000|2021-01-22 01:30:00|84238|84097.3|84234.1|84085.9|84270.9|84158.4|84195.8|84075.3|1756
1611279300000|2021-01-22 01:35:00|84234.6|84085.4|84237.1|84075.2|84254.9|84144.8|84158|84065.5|1953
1611279600000|2021-01-22 01:40:00|84234.9|84075|84119.2|84069.2|84262.1|84153.3|84118.7|84059|2141
1611279900000|2021-01-22 01:45:00|84119.5|84069.5|84119.6|84069.6|84146.1|84096.1|84108.2|84058.2|1657
1611280200000|2021-01-22 01:50:00|84119.1|84069.1|84161.8|84111.8|84171.4|84121.4|84114.8|84064.8|1278
1611280500000|2021-01-22 01:55:00|84163|84113|84152.4|84102.4|84189.5|84113.5|84097.6|84044.7|1576
1611280800000|2021-01-22 02:00:00|84151.9|84101.9|84092.2|84042.2|84194.2|84133.7|84090.1|84040.1|1779
1611281100000|2021-01-22 02:05:00|84092.6|84042.6|84201.6|84151.6|84202|84152|84087|84037|1979
1611281400000|2021-01-22 02:10:00|84201.4|84151.4|84207.9|84157.9|84227.7|84177.7|84188|84138|1769
1611281700000|2021-01-22 02:15:00|84208|84158|84211.9|84161.9|84219.8|84169.8|84190.4|84140.4|1820
1611282000000|2021-01-22 02:20:00|84211.7|84161.7|84208.8|84158.8|84251.3|84201.3|84196.3|84146.3|1890
1611282300000|2021-01-22 02:25:00|84211.7|84161.7|84201.7|84151.7|84216.2|84166.2|84186.3|84136.3|1548
1611282600000|2021-01-22 02:30:00|84200|84150|84192|84142|84201.7|84151.7|84160.5|84110.5|1404
1611282900000|2021-01-22 02:35:00|84191.1|84141.1|84176.1|84126.1|84194|84144|84166.9|84116.9|1305
1611283200000|2021-01-22 02:40:00|84176|84126|84174.5|84124.5|84176.1|84126.1|84163.7|84113.7|1130
1611283500000|2021-01-22 02:45:00|84174.2|84124.2|84170.3|84120.3|84175.7|84125.7|84166.4|84116.4|837
1611283800000|2021-01-22 02:50:00|84170.6|84120.6|84180.5|84130.5|84189.1|84139.1|84165.5|84115.5|1265
1611284100000|2021-01-22 02:55:00|84179.3|84129.3|84190|84140|84195.1|84145.1|84164.5|84114.5|1647
1611284400000|2021-01-22 03:00:00|84189.2|84139.2|84185.8|84135.8|84213.3|84163.3|84182.7|84132.7|1230
1611284700000|2021-01-22 03:05:00|84185.7|84135.7|84194.9|84144.9|84207.4|84157.4|84185|84135|965
1611285000000|2021-01-22 03:10:00|84195.3|84145.3|84188.7|84138.7|84200.1|84150.1|84180.8|84130.8|1369
1611285300000|2021-01-22 03:15:00|84189.6|84139.6|84239.5|84189.5|84243.8|84193.8|84184.9|84134.9|1375
1611285600000|2021-01-22 03:20:00|84239.4|84189.4|84245.2|84195.2|84259|84209|84232.3|84182.3|1240
1611285900000|2021-01-22 03:25:00|84245.5|84195.5|84241.6|84191.6|84253.5|84203.5|84229.3|84179.3|1222
1611286200000|2021-01-22 03:30:00|84240.9|84190.9|84245.8|84195.8|84254|84204|84238.5|84188.5|993
1611286500000|2021-01-22 03:35:00|84246.4|84196.4|84242.6|84192.6|84249.2|84199.2|84236.7|84186.7|366
1611286800000|2021-01-22 03:40:00|84242.8|84192.8|84246.1|84196.1|84248.6|84198.6|84237.7|84187.7|510
1611287100000|2021-01-22 03:45:00|84246.2|84196.2|84235.5|84185.5|84252|84202|84233.2|84183.2|725
1611287400000|2021-01-22 03:50:00|84237.8|84187.8|84222.6|84172.6|84244.6|84194.6|84220.4|84170.4|811
1611287700000|2021-01-22 03:55:00|84222.9|84172.9|84236.3|84186.3|84247.2|84197.2|84222|84172|929
1611288000000|2021-01-22 04:00:00|84236.2|84186.2|84221.2|84171.2|84246|84196|84216.9|84166.9|1057
1611288300000|2021-01-22 04:05:00|84221.3|84171.3|84229.7|84179.7|84233.4|84183.4|84212.2|84162.2|781
1611288600000|2021-01-22 04:10:00|84230.3|84180.3|84231.5|84181.5|84237.4|84187.4|84227|84177|457
1611288900000|2021-01-22 04:15:00|84231.2|84181.2|84233.9|84183.9|84241.8|84191.8|84230.6|84180.6|672
1611289200000|2021-01-22 04:20:00|84234.2|84184.2|84227.5|84177.5|84238.3|84188.3|84209.5|84159.5|1237
1611289500000|2021-01-22 04:25:00|84227.6|84177.6|84214.1|84164.1|84241.2|84191.2|84206.2|84156.2|1215
1611289800000|2021-01-22 04:30:00|84215.3|84165.3|84217.6|84167.6|84227.1|84177.1|84205.8|84155.8|1124
1611290100000|2021-01-22 04:35:00|84218|84168|84203.3|84153.3|84224.9|84174.9|84196.4|84146.4|1387
1611290400000|2021-01-22 04:40:00|84203.6|84153.6|84204.4|84154.4|84212.1|84162.1|84197|84147|1115
1611290700000|2021-01-22 04:45:00|84203.9|84153.9|84190.9|84140.9|84209.8|84159.8|84184.1|84134.1|1065
1611291000000|2021-01-22 04:50:00|84191.2|84141.2|84204.3|84154.3|84209.4|84159.4|84181|84131|1093
1611291300000|2021-01-22 04:55:00|84205|84155|84215|84165|84216.3|84166.3|84191.3|84141.3|974
1611291600000|2021-01-22 05:00:00|84214.8|84164.8|84218.2|84168.2|84226.9|84176.9|84204.8|84154.8|1009
1611291900000|2021-01-22 05:05:00|84219.2|84169.2|84214.3|84164.3|84226|84176|84208.2|84158.2|657
1611292200000|2021-01-22 05:10:00|84214.2|84164.2|84242.5|84192.5|84242.6|84192.6|84208.7|84158.7|807
1611292500000|2021-01-22 05:15:00|84242.8|84192.8|84233|84183|84245.3|84195.3|84224.5|84174.5|890
1611292800000|2021-01-22 05:20:00|84232.7|84182.7|84241.3|84191.3|84249.8|84199.8|84230|84180|1023
1611293100000|2021-01-22 05:25:00|84241.8|84191.8|84223.4|84173.4|84242.8|84192.8|84221|84171|1011
1611293400000|2021-01-22 05:30:00|84223.5|84173.5|84249.1|84199.1|84249.1|84199.1|84223.5|84173.5|1014
1611293700000|2021-01-22 05:35:00|84249.4|84199.4|84247.8|84197.8|84252.5|84202.5|84235.1|84185.1|731
1611294000000|2021-01-22 05:40:00|84247.6|84197.6|84244.9|84194.9|84257.1|84207.1|84232.2|84182.2|832
1611294300000|2021-01-22 05:45:00|84245|84195|84247.7|84197.7|84253.4|84203.4|84240.1|84190.1|612
1611294600000|2021-01-22 05:50:00|84247.8|84197.8|84246.7|84196.7|84262.2|84212.2|84242.7|84192.7|907
1611294900000|2021-01-22 05:55:00|84245.8|84195.8|84251.2|84201.2|84259.6|84209.6|84240.5|84190.5|1079
1611295200000|2021-01-22 06:00:00|84251.6|84201.6|84299.4|84249.4|84313.4|84263.4|84250|84200|1385
1611295500000|2021-01-22 06:05:00|84300.4|84250.4|84313.6|84263.6|84318.3|84268.3|84283.8|84233.8|1660
1611295800000|2021-01-22 06:10:00|84313.2|84263.2|84356.4|84306.4|84367.9|84317.9|84289.8|84239.8|1674
1611296100000|2021-01-22 06:15:00|84357.3|84307.3|84368.9|84318.9|84392|84342|84352.4|84302.4|1471
1611296400000|2021-01-22 06:20:00|84368.1|84318.1|84355.2|84305.2|84387.4|84337.4|84348.4|84298.4|1041
1611296700000|2021-01-22 06:25:00|84355|84305|84351.6|84301.6|84362.8|84312.8|84342|84292|1001
1611297000000|2021-01-22 06:30:00|84351.3|84301.3|84341|84291|84362.4|84312.4|84311|84261|1653
1611297300000|2021-01-22 06:35:00|84339.6|84289.6|84336.8|84286.8|84355.1|84305.1|84326.1|84276.1|1703
1611297600000|2021-01-22 06:40:00|84334.2|84284.2|84320.4|84270.4|84367.8|84317.8|84297.1|84247.1|1608
1611297900000|2021-01-22 06:45:00|84319.9|84269.9|84322.7|84272.7|84327.5|84277.5|84253.1|84203.1|1534
1611298200000|2021-01-22 06:50:00|84322.9|84272.9|84365.8|84315.8|84379.3|84329.3|84315.4|84265.4|1638
1611298500000|2021-01-22 06:55:00|84366.8|84316.8|84354.3|84304.3|84415.8|84365.8|84328.2|84278.2|1425
1611298800000|2021-01-22 07:00:00|84354.5|84304.5|84461|84411|84465.9|84415.9|84354.5|84304.5|1462
1611299100000|2021-01-22 07:05:00|84461.6|84411.6|84477.1|84427.1|84489|84439|84453.3|84403.3|1404
1611299400000|2021-01-22 07:10:00|84477|84427|84486.7|84436.7|84505.8|84459.5|84468.9|84418.9|1051
1611299700000|2021-01-22 07:15:00|84487|84437|84485.3|84435.3|84512|84464|84465.4|84415.4|1108
1611300000000|2021-01-22 07:20:00|84484.7|84434.7|84491.9|84466.9|84513.8|84472.7|84470|84420|988
1611300300000|2021-01-22 07:25:00|84493.1|84468.1|84526.6|84501.6|84543.2|84512.5|84488.2|84450.9|1020
1611300600000|2021-01-22 07:30:00|84526.5|84501.5|84546.3|84496.3|84571.4|84531.2|84525|84491.8|1243
1611300900000|2021-01-22 07:35:00|84545.7|84495.7|84535.6|84485.6|84575|84535.1|84511.5|84470.1|1337
1611301200000|2021-01-22 07:40:00|84535.4|84485.4|84562.7|84512.7|84593.8|84568.4|84527.7|84481.5|1284
1611301500000|2021-01-22 07:45:00|84560|84510|84556.5|84531.5|84576.1|84537.5|84503.6|84465.7|1430
1611301800000|2021-01-22 07:50:00|84556.8|84531.8|84574.8|84549.8|84592.1|84557.1|84522.3|84481.6|1385
1611302100000|2021-01-22 07:55:00|84575.8|84550.8|84590.4|84565.4|84625.9|84593.1|84564.6|84528|1605
1611302400000|2021-01-22 08:00:00|84590.7|84565.7|84585.3|84560.3|84639.2|84600.8|84546.3|84516.6|1708
1611302700000|2021-01-22 08:05:00|84585.1|84560.1|84555.9|84530.9|84611.6|84586.6|84528.2|84487.5|1818
1611303000000|2021-01-22 08:10:00|84556.4|84531.4|84602.5|84552.5|84622|84575.2|84549.2|84515.3|1327
1611303300000|2021-01-22 08:15:00|84649.8|84524.5|84715.8|84690.8|84737.1|84697.2|84583.9|84524.5|1525
1611303600000|2021-01-22 08:20:00|84715.5|84690.5|84751.2|84701.2|84809.3|84759.3|84715.5|84685|1761
1611303900000|2021-01-22 08:25:00|84751.4|84701.4|84769|84719|84802.1|84754.9|84714.9|84678.9|1708
1611304200000|2021-01-22 08:30:00|84772|84722|84632.9|84582.9|84772|84722|84614.7|84577.6|1761
1611304500000|2021-01-22 08:35:00|84632.4|84582.4|84543.7|84493.7|84641.3|84599.7|84501.3|84451.3|1902
1611304800000|2021-01-22 08:40:00|84543.9|84493.9|84614.1|84564.1|84683.2|84636.4|84521.2|84471.2|1812
1611305100000|2021-01-22 08:45:00|84615.3|84565.3|84600.3|84550.3|84617.2|84574.6|84530.6|84482.4|1768
1611305400000|2021-01-22 08:50:00|84600.2|84550.2|84530.7|84480.7|84623.3|84573.3|84524.3|84480.6|1563
1611305700000|2021-01-22 08:55:00|84530.6|84480.6|84440.1|84390.1|84540.4|84498.1|84414.3|84364.3|1837
1611306000000|2021-01-22 09:00:00|84440.6|84390.6|84446.8|84396.8|84454.7|84404.7|84371|84321|1815
1611306300000|2021-01-22 09:05:00|84447.2|84397.2|84586.2|84536.2|84606.4|84561.7|84414.3|84381|1772
1611306600000|2021-01-22 09:10:00|84586.6|84536.6|84588.6|84538.6|84604.1|84562.7|84528.8|84492|1386
1611306900000|2021-01-22 09:15:00|84588.2|84538.2|84634|84609|84671.3|84631|84572.3|84535.4|1570
1611307200000|2021-01-22 09:20:00|84634.4|84609.4|84710.8|84660.8|84737.1|84687.1|84634.4|84585.7|1853
1611307500000|2021-01-22 09:25:00|84710.3|84660.3|84686|84636|84725.8|84675.8|84654.9|84616.1|1491
1611307800000|2021-01-22 09:30:00|84688.6|84638.6|84735.2|84710.2|84756|84723.9|84688.5|84638.5|1700
1611308100000|2021-01-22 09:35:00|84747.5|84697.5|84773.1|84723.1|84800.9|84769.2|84732.6|84687.6|1575
1611308400000|2021-01-22 09:40:00|84771.2|84721.2|84908|84858|84908|84870.9|84755.2|84717.6|1545
1611308700000|2021-01-22 09:45:00|84910|84860|84853.4|84828.4|84953.2|84911.8|84853.4|84815.7|1770
1611309000000|2021-01-22 09:50:00|84853.1|84828.1|84890.1|84865.1|84916.4|84867.5|84838.6|84793.2|1511
1611309300000|2021-01-22 09:55:00|84890.2|84865.2|84853.7|84828.7|84936.3|84907.7|84842|84802.9|1610
1611309600000|2021-01-22 10:00:00|84853.4|84828.4|84816.3|84766.3|84872.2|84835.4|84790.3|84762.3|1488
1611309900000|2021-01-22 10:05:00|84819.2|84769.2|84825.2|84800.2|84850.5|84809|84797.6|84761.7|1327
1611310200000|2021-01-22 10:10:00|84824.4|84799.4|84834.8|84784.8|84853.8|84812.4|84754.6|84717.9|1464
1611310500000|2021-01-22 10:15:00|84830.8|84780.8|84891.9|84841.9|84898.6|84860.4|84788.5|84754.8|1510
1611310800000|2021-01-22 10:20:00|84892.1|84842.1|84821|84771|84892.4|84842.4|84808.1|84758.1|1734
1611311100000|2021-01-22 10:25:00|84820.7|84770.7|84769.9|84744.9|84821.6|84784.3|84739.7|84714.4|1345
1611311400000|2021-01-22 10:30:00|84769.5|84744.5|84851.7|84826.7|84884|84839.7|84765.6|84733.7|1288
1611311700000|2021-01-22 10:35:00|84850.1|84825.1|84810.7|84760.7|84864.2|84830.8|84798|84756.5|1289
1611312000000|2021-01-22 10:40:00|84810.9|84760.9|84803.3|84778.3|84826.7|84786.3|84783.8|84743.5|1155
1611312300000|2021-01-22 10:45:00|84803.8|84778.8|84841|84791|84844.3|84796.1|84780.3|84754.5|1146
1611312600000|2021-01-22 10:50:00|84841.3|84791.3|84955.5|84905.5|84958.4|84919.1|84824|84787.8|1552
1611312900000|2021-01-22 10:55:00|84956.3|84906.3|84927.2|84877.2|84956.7|84916.8|84906.7|84867.3|1391
1611313200000|2021-01-22 11:00:00|84927|84877|84866.7|84841.7|84927.6|84877.6|84865.9|84840.9|1271
1611313500000|2021-01-22 11:05:00|84866.9|84841.9|84870.8|84820.8|84883.1|84849.3|84824.6|84782.7|1401
1611313800000|2021-01-22 11:10:00|84870.1|84820.1|84895.7|84870.7|84906.5|84877.4|84862.2|84819.4|1249
1611314100000|2021-01-22 11:15:00|84896.9|84871.9|84927.1|84877.1|84940.5|84900.9|84893.7|84856.1|1244
1611314400000|2021-01-22 11:20:00|84925.1|84875.1|84919.5|84894.5|84959.6|84909.6|84861.8|84828.8|1417
1611314700000|2021-01-22 11:25:00|84919.3|84894.3|84838.4|84788.4|84946.1|84897.6|84835.8|84785.8|1638
1611315000000|2021-01-22 11:30:00|84839.1|84789.1|84846.5|84821.5|84867.9|84830.1|84818.8|84779.3|1504
1611315300000|2021-01-22 11:35:00|84846.7|84821.7|84876.7|84826.7|84889.2|84839.2|84794.2|84758.6|1560
1611315600000|2021-01-22 11:40:00|84876|84826|84827.8|84777.8|84876.4|84826.7|84817.7|84774.2|1563
1611315900000|2021-01-22 11:45:00|84828.8|84778.8|84739.1|84689.1|84836.7|84797|84723|84687.4|1826
1611316200000|2021-01-22 11:50:00|84738.1|84688.1|84790.5|84765.5|84810.1|84772.4|84723.8|84673.8|1712
1611316500000|2021-01-22 11:55:00|84789.9|84764.9|84833.2|84783.2|84880.2|84844.3|84789.9|84764.9|1643
1611316800000|2021-01-22 12:00:00|84832.7|84782.7|84792.7|84767.7|84844.2|84819.2|84788.8|84745.4|1427
1611317100000|2021-01-22 12:05:00|84792.6|84767.6|84894.8|84844.8|84914.3|84864.3|84768.5|84731.4|1217
1611317400000|2021-01-22 12:10:00|84895|84845|84941.1|84916.1|84963.6|84922.9|84889.1|84841.9|1297
1611317700000|2021-01-22 12:15:00|84940.7|84915.7|84877.1|84827.1|84942.9|84915.9|84845.7|84811.9|1374
1611318000000|2021-01-22 12:20:00|84876|84826|84935.2|84885.2|84938.6|84890.3|84851.5|84817|1126
1611318300000|2021-01-22 12:25:00|84935.4|84885.4|84958.3|84933.3|84984.6|84942.4|84910.3|84884.7|1462
1611318600000|2021-01-22 12:30:00|84959.9|84934.9|84995.8|84945.8|85003.1|84953.1|84923|84889|1554
1611318900000|2021-01-22 12:35:00|84995.7|84945.7|85015.1|84965.1|85015.5|84981.8|84961.2|84914.9|1387
1611319200000|2021-01-22 12:40:00|85015.4|84965.4|85003|84978|85020.1|84982.3|84988.6|84949.6|1522
1611319500000|2021-01-22 12:45:00|85004|84979|84987.2|84962.2|85017.9|84981.4|84986.9|84954.5|1274
1611319800000|2021-01-22 12:50:00|84987.1|84962.1|84960.7|84935.7|85001.2|84965.7|84928.2|84892.2|1482
1611320100000|2021-01-22 12:55:00|84960.9|84935.9|84957.3|84907.3|84970.3|84943|84922.2|84894.2|1325
1611320400000|2021-01-22 13:00:00|84958.4|84908.4|84931.7|84906.7|85014.3|84974.6|84930.3|84890.1|1761
1611320700000|2021-01-22 13:05:00|84931.4|84906.4|84963.4|84913.4|84970.9|84936|84924.8|84886.4|1225
1611321000000|2021-01-22 13:10:00|84962.2|84912.2|84987.7|84962.7|85009.8|84978.8|84945.2|84905.8|1311
1611321300000|2021-01-22 13:15:00|84987.8|84962.8|85008|84958|85071.9|85021.9|84983.2|84940|1503
1611321600000|2021-01-22 13:20:00|85007.9|84957.9|84976.8|84951.8|85079.5|85029.5|84963.9|84936.4|1661
1611321900000|2021-01-22 13:25:00|84977.4|84952.4|84977.2|84927.2|85029.3|84979.3|84962.8|84919.6|1486
1611322200000|2021-01-22 13:30:00|84975.7|84925.7|84953.3|84928.3|84982.4|84946.2|84927|84895.2|1602
1611322500000|2021-01-22 13:35:00|84951.9|84926.9|85001.2|84976.2|85058.1|85015.2|84949.2|84924.2|1383
1611322800000|2021-01-22 13:40:00|85002.4|84977.4|84879.9|84854.9|85007.3|84978|84875.6|84840.3|1505
1611323100000|2021-01-22 13:45:00|84880.1|84855.1|84857.2|84832.2|84897|84860.8|84851.9|84820|1426
1611323400000|2021-01-22 13:50:00|84856.7|84831.7|84760.2|84735.2|84857.5|84832.2|84745|84720|1410
1611323700000|2021-01-22 13:55:00|84760.4|84735.4|84793|84768|84802.6|84769|84722.3|84697.3|1534
1611324000000|2021-01-22 14:00:00|84793.6|84768.6|84804.7|84754.7|84831.6|84794.5|84749.9|84711.6|1407
1611324300000|2021-01-22 14:05:00|84804.5|84754.5|84854.4|84804.4|84865|84840|84793.3|84754.5|1396
1611324600000|2021-01-22 14:10:00|84853.3|84803.3|84845|84820|84863.8|84824.8|84802.3|84777.3|1362
1611324900000|2021-01-22 14:15:00|84844|84819|84743.4|84693.4|84844.6|84819.6|84728.7|84689.3|1220
1611325200000|2021-01-22 14:20:00|84743.8|84693.8|84784.4|84759.4|84803.7|84764|84726.6|84688.7|1306
1611325500000|2021-01-22 14:25:00|84784.7|84759.7|84761.5|84711.5|84787.4|84762.4|84748.8|84705|1158
1611325800000|2021-01-22 14:30:00|84761.6|84711.6|84744.7|84719.7|84802.8|84758.3|84736.7|84705.5|1652
1611326100000|2021-01-22 14:35:00|84744.8|84719.8|84768.1|84743.1|84796.8|84771.8|84736.7|84711|1444
1611326400000|2021-01-22 14:40:00|84767.8|84742.8|84701.6|84651.6|84795.2|84751|84658|84578.5|1523
1611326700000|2021-01-22 14:45:00|84805.3|84608.7|84670.8|84620.8|84825.8|84705.6|84633.7|84598.4|1972
1611327000000|2021-01-22 14:50:00|84670.9|84620.9|84766.9|84716.9|84770.5|84731.6|84670.9|84620.9|1809
1611327300000|2021-01-22 14:55:00|84767.2|84717.2|84708.6|84658.6|84787.1|84752.5|84705.5|84655.5|1800
1611327600000|2021-01-22 15:00:00|84708.9|84658.9|84719.1|84669.1|84739.4|84701.8|84662.7|84612.7|1838
1611327900000|2021-01-22 15:05:00|84718.1|84668.1|84698.3|84648.3|84725.4|84681.2|84676.5|84635.8|1777
1611328200000|2021-01-22 15:10:00|84693.9|84643.9|84716.2|84666.2|84747.2|84706.3|84685.7|84639.7|1710
1611328500000|2021-01-22 15:15:00|84716.4|84666.4|84769.2|84719.2|84775.1|84725.1|84641.9|84599.2|1791
1611328800000|2021-01-22 15:20:00|84769|84719|84775.4|84725.4|84824.9|84774.9|84747.1|84697.1|1666
1611329100000|2021-01-22 15:25:00|84772.9|84722.9|84832.2|84782.2|84902.6|84872|84770.9|84720.9|1496
1611329400000|2021-01-22 15:30:00|84830.7|84780.7|84853.9|84828.9|84864|84831.5|84783.7|84736.8|1805
1611329700000|2021-01-22 15:35:00|84853.8|84828.8|84960|84910|84995.3|84958.8|84841.5|84809.3|1754
1611330000000|2021-01-22 15:40:00|84960.1|84910.1|84934.2|84909.2|84971.4|84932.6|84895|84853.8|1695
1611330300000|2021-01-22 15:45:00|84934.5|84909.5|85043.2|84993.2|85049|85018.6|84927.9|84902.9|1662
1611330600000|2021-01-22 15:50:00|85043.1|84993.1|85086|85061|85101.7|85061|85035.2|84992.8|1712
1611330900000|2021-01-22 15:55:00|85085.8|85060.8|84975.1|84950.1|85085.8|85060.8|84909.7|84859.7|2013
1611331200000|2021-01-22 16:00:00|84971.2|84946.2|84895|84845|85061|85011|84874.8|84832.6|1987
1611331500000|2021-01-22 16:05:00|84895.4|84845.4|84819.7|84769.7|84914.5|84872.6|84809.9|84759.9|1856
1611331800000|2021-01-22 16:10:00|84820.8|84770.8|84882.8|84832.8|84893.4|84843.4|84801.1|84751.1|1891
1611332100000|2021-01-22 16:15:00|84882.9|84832.9|84971.7|84921.7|84980.1|84930.1|84849.1|84799.1|1844
1611332400000|2021-01-22 16:20:00|84972.2|84922.2|84961.5|84936.5|85007|84971.3|84927.1|84877.1|1797
1611332700000|2021-01-22 16:25:00|84961.7|84936.7|84960.3|84910.3|84970.7|84936.7|84892|84842|1662
1611333000000|2021-01-22 16:30:00|84961|84911|84919.3|84869.3|85009|84959|84886.3|84836.3|1842
1611333300000|2021-01-22 16:35:00|84919.4|84869.4|84914.9|84864.9|84946.7|84896.7|84865.7|84815.7|1724
1611333600000|2021-01-22 16:40:00|84902.5|84877.5|84920.9|84870.9|84951.4|84901.4|84846.9|84807|1798
1611333900000|2021-01-22 16:45:00|84919.6|84869.6|84865.4|84815.4|84943.4|84893.4|84836|84786|1735
1611334200000|2021-01-22 16:50:00|84865.2|84815.2|84863.8|84813.8|84872.4|84822.4|84832.9|84782.9|1910
1611334500000|2021-01-22 16:55:00|84863.7|84813.7|84866.5|84816.5|84897.6|84847.6|84820.3|84783.1|1844
1611334800000|2021-01-22 17:00:00|84866.4|84816.4|84920.6|84870.6|84922.6|84872.6|84840.8|84793.2|1571
1611335100000|2021-01-22 17:05:00|84919.2|84869.2|84952.2|84902.2|84962.2|84912.2|84909.9|84859.9|1354
1611335400000|2021-01-22 17:10:00|84951.5|84901.5|84919.6|84869.6|84953.3|84907.3|84915.3|84865.3|1149
1611335700000|2021-01-22 17:15:00|84919|84869|84882|84832|84919|84869|84866.1|84816.1|1356
1611336000000|2021-01-22 17:20:00|84880.5|84830.5|84962.3|84912.3|84969.4|84919.4|84878.5|84828.5|1308
1611336300000|2021-01-22 17:25:00|84961.7|84911.7|84953|84903|84974.9|84937.2|84947.8|84898.5|1281
1611336600000|2021-01-22 17:30:00|84953.6|84903.6|84984.3|84934.3|84990.6|84940.6|84942.5|84892.5|1281
1611336900000|2021-01-22 17:35:00|84985|84935|84980.2|84930.2|85001.8|84964.2|84940.2|84890.2|1867
1611337200000|2021-01-22 17:40:00|84980.5|84930.5|84971.6|84921.6|85009.7|84959.7|84952.8|84902.8|1638
1611337500000|2021-01-22 17:45:00|84971.4|84921.4|84974.2|84924.2|85001.8|84951.8|84961.2|84911.2|1248
1611337800000|2021-01-22 17:50:00|84973.8|84923.8|84980.5|84930.5|84989.2|84943|84966|84918.3|1136
1611338100000|2021-01-22 17:55:00|84980|84930|84958|84908|84999.4|84949.4|84953.3|84903.3|1440
1611338400000|2021-01-22 18:00:00|84958.1|84908.1|84981|84931|85002.8|84952.8|84956.7|84906.7|1217
1611338700000|2021-01-22 18:05:00|84981.2|84931.2|85005.5|84955.5|85013.7|84963.7|84971.9|84921.9|1275
1611339000000|2021-01-22 18:10:00|85005.8|84955.8|85017.7|84967.7|85032.7|84982.7|85003.9|84953.9|1044
1611339300000|2021-01-22 18:15:00|85018.1|84968.1|84996.6|84946.6|85024.5|84974.5|84996|84946|763
1611339600000|2021-01-22 18:20:00|84996.9|84946.9|84966.2|84916.2|85005.4|84955.4|84940|84890|1010
1611339900000|2021-01-22 18:25:00|84966.3|84916.3|84943.9|84893.9|84968.3|84918.3|84937.1|84887.1|1071
1611340200000|2021-01-22 18:30:00|84944.6|84894.6|84951.2|84901.2|84963|84920.5|84942.2|84892.2|1010
1611340500000|2021-01-22 18:35:00|84951.3|84901.3|84938.6|84888.6|84959.8|84909.8|84937.8|84887.8|849
1611340800000|2021-01-22 18:40:00|84938.9|84888.9|84939.3|84889.3|84949.3|84899.3|84931.6|84881.6|1063
1611341100000|2021-01-22 18:45:00|84939.2|84889.2|84953.4|84903.4|84961|84911|84937|84887|1024
1611341400000|2021-01-22 18:50:00|84953.5|84903.5|84948.4|84923.4|84963.5|84928.6|84944.7|84899.2|895
1611341700000|2021-01-22 18:55:00|84946.4|84921.4|84977.1|84927.1|84984|84941|84943.7|84909.7|949
1611342000000|2021-01-22 19:00:00|84978|84928|84971.9|84921.9|84984.4|84934.4|84949.8|84907|1225
1611342300000|2021-01-22 19:05:00|84972|84922|84954.1|84904.1|85009.9|84959.9|84938.2|84888.2|848
1611342600000|2021-01-22 19:10:00|84954.3|84904.3|84965.1|84915.1|84966.2|84916.2|84952.2|84902.2|674
1611342900000|2021-01-22 19:15:00|84965.2|84915.2|84982.2|84932.2|85006.9|84956.9|84964.9|84914.9|996
1611343200000|2021-01-22 19:20:00|84982.1|84932.1|84947.3|84897.3|84983.1|84933.1|84938.1|84888.1|992
1611343500000|2021-01-22 19:25:00|84947.4|84897.4|84948|84898|84953.9|84903.9|84942.7|84892.7|610
1611343800000|2021-01-22 19:30:00|84947.7|84897.7|84950.7|84900.7|84953.9|84903.9|84946.2|84896.2|597
1611344100000|2021-01-22 19:35:00|84950.5|84900.5|84951.3|84901.3|84957.7|84907.7|84947|84897|666
1611344400000|2021-01-22 19:40:00|84951|84901|84946|84896|84970.3|84920.3|84935.7|84885.7|986
1611344700000|2021-01-22 19:45:00|84945.7|84895.7|84973.3|84923.3|84975.6|84925.6|84944.5|84894.5|783
1611345000000|2021-01-22 19:50:00|84972.6|84922.6|84993.1|84943.1|85004.3|84954.3|84966|84916|1013
1611345300000|2021-01-22 19:55:00|84993.5|84943.5|84976.8|84926.8|85001.7|84951.7|84957|84914.8|1035
1611345600000|2021-01-22 20:00:00|84977|84927|84981.9|84931.9|85005.1|84955.1|84969.6|84919.6|1224
1611345900000|2021-01-22 20:05:00|84982.4|84932.4|84988.6|84938.6|84990.3|84940.3|84976.7|84926.7|1152
1611346200000|2021-01-22 20:10:00|84987.7|84937.7|85013|84963|85020.9|84970.9|84982.7|84932.7|1116
1611346500000|2021-01-22 20:15:00|85013.1|84963.1|85011.7|84961.7|85021.5|84976.5|84998.5|84952.8|957
1611346800000|2021-01-22 20:20:00|85012.1|84962.1|85007.8|84957.8|85020|84979.6|84995.7|84955.2|675
1611347100000|2021-01-22 20:25:00|85011.9|84961.9|84992.1|84942.1|85012.5|84973.9|84977.1|84927.1|722
1611347400000|2021-01-22 20:30:00|84993.6|84943.6|84981.1|84931.1|85000.9|84950.9|84974.5|84924.5|863
1611347700000|2021-01-22 20:35:00|84981|84931|84983.8|84933.8|84985.3|84935.3|84976.2|84926.2|876
1611348000000|2021-01-22 20:40:00|84983.4|84933.4|84981.5|84931.5|84984.9|84934.9|84974.5|84924.5|856
1611348300000|2021-01-22 20:45:00|84981.9|84931.9|84972.3|84922.3|84984.6|84934.6|84946.3|84896.3|1273
1611348600000|2021-01-22 20:50:00|84971.6|84921.6|84964.3|84914.3|84981.7|84931.7|84954.6|84904.6|1171
1611348900000|2021-01-22 20:55:00|84964|84914|84973.4|84923.4|84980.4|84930.4|84955.8|84905.8|1136
1611349200000|2021-01-22 21:00:00|84969.7|84919.7|84980.1|84930.1|84999.3|84949.3|84966.4|84916.4|1033
1611349500000|2021-01-22 21:05:00|84979.5|84929.5|84981.2|84931.2|84994.3|84944.3|84970.5|84920.5|916
1611349800000|2021-01-22 21:10:00|84981.8|84931.8|84976.1|84926.1|84989.8|84939.8|84957.2|84907.2|972
1611350100000|2021-01-22 21:15:00|84977.5|84927.5|84973.5|84923.5|84989|84939|84934.5|84884.5|852
1611350400000|2021-01-22 21:20:00|84960.6|84910.6|84963.8|84913.8|84991.1|84951.4|84939.5|84889.5|602
1611350700000|2021-01-22 21:25:00|84972.8|84922.8|84992.5|84942.5|85027.5|84977.5|84950.3|84900.3|1046
1611351000000|2021-01-22 21:30:00|84993.7|84943.7|85014.6|84964.6|85026.2|84976.2|84984.5|84934.5|1014
1611351300000|2021-01-22 21:35:00|85014.1|84964.1|85039.6|84989.6|85053.3|85003.3|84991.3|84941.3|1056
1611351600000|2021-01-22 21:40:00|85041.6|84991.6|85048.6|84998.6|85060.2|85010.2|85002.3|84952.3|1024
1611351900000|2021-01-22 21:45:00|85050.5|85000.5|85033.2|84983.2|85051.7|85001.7|85009.8|84959.8|1079
1611352200000|2021-01-22 21:50:00|85035.1|84985.1|85033|84983|85046.4|84996.4|85001.6|84951.6|754
1611352500000|2021-01-22 21:55:00|85010.1|84960.1|84960.6|84910.6|85203.5|84995.6|84954.9|84640.5|668
1611522000000|2021-01-24 21:00:00|85022.1|84952.1|85022.1|84952.1|85326.2|84952.1|85022.1|84720.3|9
1611522600000|2021-01-24 21:10:00|84976|84906|85016.7|84946.7|85016.7|84946.7|84976|84906|3
1611522900000|2021-01-24 21:15:00|84993|84923|84987|84917|85031.4|84961.4|84987|84917|15
1611523200000|2021-01-24 21:20:00|85020.4|84950.4|85020.4|84950.4|85020.4|84950.4|84980|84910|9
1611523500000|2021-01-24 21:25:00|84981|84911|85020.4|84950.4|85020.4|84950.4|84981|84911|2
1611523800000|2021-01-24 21:30:00|85009.6|84939.6|85029.6|84959.6|85029.6|84959.6|84987|84917|9
1611524100000|2021-01-24 21:35:00|85364.4|84776.4|85029.6|84959.6|85375.3|84959.6|84990|84750|6
1611524400000|2021-01-24 21:40:00|85011.2|84941.2|85011.2|84941.2|85011.2|84941.2|85011.2|84941.2|1
1611524700000|2021-01-24 21:45:00|85018.9|84948.9|84993|84923|85018.9|84948.9|84993|84923|3
1611525000000|2021-01-24 21:50:00|85018.9|84948.9|85028.5|84958.5|85028.5|84958.5|85002|84932|14
1611525300000|2021-01-24 21:55:00|85010.6|84940.6|84992.7|84922.7|85022.2|84952.2|84990|84920|34
1611525600000|2021-01-24 22:00:00|84995.1|84925.1|85039.8|84969.8|85049.4|84979.4|84982.5|84912.5|56
1611525900000|2021-01-24 22:05:00|85036.5|84966.5|85042|84972|85238.3|84981.9|85028|84804.2|65
1611526200000|2021-01-24 22:10:00|85039|84969|85157.5|84865.4|85229|84993.1|85033.5|84789|137
1611526500000|2021-01-24 22:15:00|85171.3|84848.8|85143.2|84847.2|85208.8|84884.1|85094|84777.3|191
1611526800000|2021-01-24 22:20:00|85099.4|84892.3|85192.5|84892.3|85196.5|84892.3|85099.4|84777.2|79
1611527100000|2021-01-24 22:25:00|85181.8|84777.2|85144.9|84814|85218.9|84895.6|85099.4|84759.3|121
1611527400000|2021-01-24 22:30:00|85167|84803.1|85117|84867.1|85237.6|84867.1|85100|84673.2|207
1611527700000|2021-01-24 22:35:00|85131.7|84806.1|85159|84840.1|85186.2|84879.1|85094.3|84803.2|155
1611528000000|2021-01-24 22:40:00|85157.1|84860.3|85139.6|84842.5|85205|84879.1|85094.3|84824.9|146
1611528300000|2021-01-24 22:45:00|85141.8|84842.3|85140|84847.4|85190.1|84891.6|85102.5|84822|113
1611528600000|2021-01-24 22:50:00|85140.5|84845.9|85128.1|84853.5|85224.4|84884.2|85101.5|84814.6|164
1611528900000|2021-01-24 22:55:00|85124.4|84854.5|85166.7|84838.8|85205.9|84879.6|85109.8|84811|205
1611529200000|2021-01-24 23:00:00|85145.5|84859.4|85066.6|84913.4|85167.2|84972.8|84979.2|84834.5|1274
1611529500000|2021-01-24 23:05:00|85066.3|84919.8|85081.5|84930.6|85097.6|84993.2|84981.2|84881.7|1622
1611529800000|2021-01-24 23:10:00|85079.4|84928.4|85087.9|84941.9|85115.1|85009.4|85000.9|84904.5|1482
1611530100000|2021-01-24 23:15:00|85088.4|84939|85123.3|84983.7|85124.3|85055.3|85012.4|84913.1|1488
1611530400000|2021-01-24 23:20:00|85119.3|84983.1|85098.6|85048.6|85121.9|85058|85046.1|84947.2|1251
1611530700000|2021-01-24 23:25:00|85097.7|85047.7|85076.7|85026.7|85143.6|85056.7|85026.4|84908.3|998
1611531000000|2021-01-24 23:30:00|85114.8|84987.9|85094.6|85044.6|85149|85054|85064.1|84941.3|997
1611531300000|2021-01-24 23:35:00|85094.9|85044.9|85095.7|84953.9|85127.2|85061.4|85028.4|84934.2|894
1611531600000|2021-01-24 23:40:00|85093|84951.9|85102.6|84970.2|85114|85022.7|85042.6|84926.9|1137
1611531900000|2021-01-24 23:45:00|85102.5|84970|85047.7|84997.7|85108.9|85010.9|85047.3|84946.5|691
1611532200000|2021-01-24 23:50:00|85047.9|84997.9|85054.2|85004.2|85103|85007.6|85047.7|84948.1|649
1611532500000|2021-01-24 23:55:00|85053.7|85003.7|85097.8|85047.8|85132.9|85049.5|85052.5|84953.5|530
1611532800000|2021-01-25 00:00:00|85094.6|85044.6|85093.1|85043.1|85138.7|85052.7|85065.7|84985.3|941
1611533100000|2021-01-25 00:05:00|85088.8|85038.8|85077.1|85027.1|85130.5|85047.5|85073.1|84983.7|714
1611533400000|2021-01-25 00:10:00|85073.9|85023.9|85085.6|85035.6|85133.5|85055.4|85073.9|84987.5|655
1611533700000|2021-01-25 00:15:00|85085.3|85035.3|85073.9|85023.9|85128.6|85047.7|85070.3|84989.9|556
1611534000000|2021-01-25 00:20:00|85074|85024|85079.5|85029.5|85114.9|85041.1|85063.5|84988.6|698
1611534300000|2021-01-25 00:25:00|85083.2|85033.2|85042.3|84992.3|85117.9|85033.7|85019.6|84906.3|603
1611534600000|2021-01-25 00:30:00|85042.9|84992.9|85042.8|84992.8|85085.5|85007.1|85035.3|84952.2|708
1611534900000|2021-01-25 00:35:00|85041.4|84991.4|85046.7|84996.7|85092.7|85014.9|85028.3|84949|783
1611535200000|2021-01-25 00:40:00|85045.2|84995.2|85046.9|84996.9|85090.7|85003.8|85034.4|84944.5|597
1611535500000|2021-01-25 00:45:00|85049.8|84999.8|84985.4|84935.4|85052.4|85002.4|84953.5|84870.1|676
1611535800000|2021-01-25 00:50:00|84984.9|84934.9|84984.6|84934.6|84987.9|84937.9|84966|84916|789
1611536100000|2021-01-25 00:55:00|84986.7|84936.7|84995.9|84945.9|85017.1|84967.1|84983.7|84933.7|629
1611536400000|2021-01-25 01:00:00|84996.8|84946.8|85036.7|84986.7|85087.4|84997.5|84980.4|84930.4|973
1611536700000|2021-01-25 01:05:00|85036.6|84986.6|84989|84939|85067.4|84994.8|84981.9|84913.1|1307
1611537000000|2021-01-25 01:10:00|84989.7|84939.7|84968.4|84918.4|84993.1|84943.1|84953.4|84903.4|1091
1611537300000|2021-01-25 01:15:00|84969|84919|85020.9|84970.9|85027.2|84977.2|84962.6|84912.6|1156
1611537600000|2021-01-25 01:20:00|85021.1|84971.1|85029.1|84979.1|85038.9|84988.9|85018.2|84968.2|897
1611537900000|2021-01-25 01:25:00|85029.8|84979.8|85033.7|84983.7|85041|84991|85017.2|84967.2|1065
1611538200000|2021-01-25 01:30:00|85035.2|84985.2|84981.1|84931.1|85036.1|84986.1|84981|84931|1148
1611538500000|2021-01-25 01:35:00|84985.4|84935.4|85037.2|84987.2|85077.1|84997.2|84982.2|84932.2|1190
1611538800000|2021-01-25 01:40:00|85038.6|84988.6|85049.7|84999.7|85094.3|85010.8|85017.6|84952.6|1171
1611539100000|2021-01-25 01:45:00|85049.2|84999.2|85034.7|84984.7|85085.3|85001.8|85021.4|84933.8|1234
1611539400000|2021-01-25 01:50:00|85034|84984|85039.2|84989.2|85082.5|84995.1|85019.8|84937.4|1332
1611539700000|2021-01-25 01:55:00|85038.8|84988.8|85018.5|84968.5|85088|84993.3|85015|84934.3|1278
1611540000000|2021-01-25 02:00:00|85018.4|84968.4|85017.6|84967.6|85082.9|84988.1|85012.5|84923.2|1353
1611540300000|2021-01-25 02:05:00|85017.2|84967.2|84991.3|84941.3|85057.2|84974.2|84978.2|84900.8|1433
1611540600000|2021-01-25 02:10:00|84996.8|84946.8|85004.5|84954.5|85059.1|84962.9|84969.6|84903.5|1509
1611540900000|2021-01-25 02:15:00|85003.8|84953.8|84964.1|84914.1|85056.5|84958.6|84959.6|84878.9|1462
1611541200000|2021-01-25 02:20:00|84965.5|84915.5|84968.7|84918.7|85031.7|84940.5|84950.7|84879.6|1455
1611541500000|2021-01-25 02:25:00|84967.3|84917.3|84942.8|84892.8|85019.9|84936.5|84942.8|84883.3|1208
1611541800000|2021-01-25 02:30:00|84948.6|84898.6|84935.4|84885.4|84955.6|84905.6|84930.7|84880.7|1059
1611542100000|2021-01-25 02:35:00|84935.3|84885.3|84924.3|84874.3|84948.5|84898.5|84919.2|84869.2|1217
1611542400000|2021-01-25 02:40:00|84924.7|84874.7|84855.4|84805.4|84940.5|84890.5|84853.6|84803.6|1212
1611542700000|2021-01-25 02:45:00|84855.5|84805.5|84871.5|84821.5|84920.3|84838.7|84847.8|84772.7|1504
1611543000000|2021-01-25 02:50:00|84873.5|84823.5|84856.6|84806.6|84878.9|84828.9|84848.7|84798.7|1124
1611543300000|2021-01-25 02:55:00|84856.9|84806.9|84906.6|84856.6|84926.2|84876.2|84852.1|84802.1|1310
1611543600000|2021-01-25 03:00:00|84907.4|84857.4|84865.1|84815.1|84934.5|84860.4|84862.7|84808.2|1453
1611543900000|2021-01-25 03:05:00|84863.7|84813.7|84878.1|84828.1|84919.5|84839.6|84854.3|84792.2|1343
1611544200000|2021-01-25 03:10:00|84877.4|84827.4|84873|84823|84930.7|84843.4|84868.7|84792|993
1611544500000|2021-01-25 03:15:00|84873.6|84823.6|84863.6|84813.6|84915.9|84840.3|84860.7|84786.1|909
1611544800000|2021-01-25 03:20:00|84859.5|84809.5|84853.6|84803.6|84906.5|84814.1|84827.9|84739.8|1334
1611545100000|2021-01-25 03:25:00|84854.2|84804.2|84852.8|84802.8|84911.4|84820.7|84840.1|84759.9|1007
1611545400000|2021-01-25 03:30:00|84852.9|84802.9|84860.3|84810.3|84913.1|84821|84844.7|84759.1|1102
1611545700000|2021-01-25 03:35:00|84860.6|84810.6|84862.7|84812.7|84918.8|84824.7|84849.3|84770.4|1201
1611546000000|2021-01-25 03:40:00|84865|84815|84857|84807|84910.4|84824.2|84843.6|84771.2|1120
1611546300000|2021-01-25 03:45:00|84857.9|84807.9|84876.8|84826.8|84916.1|84831.7|84846.4|84769.6|1157
1611546600000|2021-01-25 03:50:00|84877.5|84827.5|84880.3|84830.3|84926.9|84838.6|84867.8|84798|1173
1611546900000|2021-01-25 03:55:00|84880|84830|84870|84820|84926.2|84840.5|84860.8|84794.3|974
1611547200000|2021-01-25 04:00:00|84868.4|84818.4|84838.5|84788.5|84871.9|84821.9|84834.8|84784.8|1534
1611547500000|2021-01-25 04:05:00|84840.2|84790.2|84842.4|84792.4|84859.3|84809.3|84820.4|84770.4|1346
1611547800000|2021-01-25 04:10:00|84843.2|84793.2|84858.6|84808.6|84894.7|84811.2|84832.3|84762.7|1226
1611548100000|2021-01-25 04:15:00|84855.2|84805.2|84813.3|84763.3|84902.5|84811.8|84790.4|84740.4|1167
1611548400000|2021-01-25 04:20:00|84811.6|84761.6|84817.5|84767.5|84834|84784|84797.6|84747.6|1369
1611548700000|2021-01-25 04:25:00|84818.8|84768.8|84797.5|84747.5|84848.9|84778|84791.3|84723.3|1185
1611549000000|2021-01-25 04:30:00|84797.1|84747.1|84790|84740|84850.1|84763.1|84785.5|84721.7|1354
1611549300000|2021-01-25 04:35:00|84793.9|84743.9|84813.3|84763.3|84834.8|84784.8|84789.7|84739.7|1515
1611549600000|2021-01-25 04:40:00|84813.2|84763.2|84816.2|84766.2|84820.7|84770.7|84800.3|84750.3|1327
1611549900000|2021-01-25 04:45:00|84815.3|84765.3|84798.9|84748.9|84825.3|84775.3|84793.6|84743.6|1246
1611550200000|2021-01-25 04:50:00|84799|84749|84796.4|84746.4|84812|84762|84786|84736|1568
1611550500000|2021-01-25 04:55:00|84797.6|84747.6|84808.5|84758.5|84821.9|84771.9|84793.5|84743.5|1786
1611550800000|2021-01-25 05:00:00|84809.4|84759.4|84803.6|84753.6|84817.5|84767.5|84800.7|84750.7|1448
1611551100000|2021-01-25 05:05:00|84803.5|84753.5|84800|84750|84817.2|84767.2|84800|84750|1599
1611551400000|2021-01-25 05:10:00|84800.3|84750.3|84782.5|84732.5|84803.2|84753.2|84779.5|84729.5|1509
1611551700000|2021-01-25 05:15:00|84782.9|84732.9|84771.9|84721.9|84791.2|84741.2|84764.6|84714.6|1420
1611552000000|2021-01-25 05:20:00|84772.1|84722.1|84758.1|84708.1|84779|84729|84755|84705|1346
1611552300000|2021-01-25 05:25:00|84758.4|84708.4|84760.7|84710.7|84766.3|84716.3|84743.6|84693.6|1568
1611552600000|2021-01-25 05:30:00|84762.5|84712.5|84747.5|84697.5|84762.6|84712.6|84738.5|84688.5|1515
1611552900000|2021-01-25 05:35:00|84750.6|84700.6|84752|84702|84763.2|84713.2|84742.4|84692.4|1693
1611553200000|2021-01-25 05:40:00|84752.7|84702.7|84778.8|84728.8|84788|84738|84743.5|84693.5|1538
1611553500000|2021-01-25 05:45:00|84778.4|84728.4|84769.6|84719.6|84790|84740|84762.1|84712.1|1504
1611553800000|2021-01-25 05:50:00|84770.1|84720.1|84765.4|84715.4|84783.8|84733.8|84762.3|84712.3|1463
1611554100000|2021-01-25 05:55:00|84767.7|84717.7|84743.4|84693.4|84769.2|84719.2|84743.4|84693.4|1551
1611554400000|2021-01-25 06:00:00|84742.9|84692.9|84699.3|84649.3|84750.1|84700.1|84671|84621|1304
1611554700000|2021-01-25 06:05:00|84698.5|84648.5|84684.8|84634.8|84706.5|84656.5|84670.5|84630.5|698
1611555000000|2021-01-25 06:10:00|84683.4|84633.4|84704.4|84654.4|84713.5|84663.5|84682.7|84632.7|786
1611555300000|2021-01-25 06:15:00|84705.4|84655.4|84718.6|84668.6|84738.9|84688.9|84698.2|84648.2|977
1611555600000|2021-01-25 06:20:00|84718.7|84668.7|84727.6|84677.6|84730.3|84680.3|84708.6|84658.6|1407
1611555900000|2021-01-25 06:25:00|84727.4|84677.4|84749.1|84699.1|84754.7|84704.7|84727.1|84677.1|1218
1611556200000|2021-01-25 06:30:00|84748.5|84698.5|84748.5|84698.5|84752.8|84702.8|84741.4|84691.4|655
1611556500000|2021-01-25 06:35:00|84749|84699|84753.6|84703.6|84764.7|84714.7|84748|84698|848
1611556800000|2021-01-25 06:40:00|84753.3|84703.3|84735.4|84685.4|84774.3|84724.3|84710.7|84660.7|1100
1611557100000|2021-01-25 06:45:00|84735.9|84685.9|84729.7|84679.7|84738.6|84688.6|84708.7|84658.7|1122
1611557400000|2021-01-25 06:50:00|84729.2|84679.2|84764.5|84714.5|84773.3|84723.3|84723.5|84673.5|1487
1611557700000|2021-01-25 06:55:00|84764.6|84714.6|84749.5|84699.5|84782.7|84732.7|84747.6|84697.6|1445
1611558000000|2021-01-25 07:00:00|84749.9|84699.9|84698.2|84648.2|84749.9|84699.9|84693.1|84643.1|1299
1611558300000|2021-01-25 07:05:00|84698.5|84648.5|84742.3|84692.3|84744|84694|84696.9|84646.9|1105
1611558600000|2021-01-25 07:10:00|84743|84693|84720.4|84695.4|84754.4|84715.1|84710|84671.4|1041
1611558900000|2021-01-25 07:15:00|84721|84696|84702.2|84652.2|84734.8|84700.2|84678.1|84633.2|1146
1611559200000|2021-01-25 07:20:00|84703|84653|84650.1|84600.1|84705.3|84666.3|84646.3|84596.3|1193
1611559500000|2021-01-25 07:25:00|84648.9|84598.9|84636.5|84611.5|84665.4|84625.2|84624.8|84590.7|1291
1611559800000|2021-01-25 07:30:00|84636.8|84611.8|84576.8|84551.8|84655.8|84618.5|84574.5|84545.7|1160
1611560100000|2021-01-25 07:35:00|84576.6|84551.6|84613.5|84588.5|84635.3|84610.3|84555|84518.4|1204
1611560400000|2021-01-25 07:40:00|84614.3|84589.3|84546.7|84521.7|84621.6|84596.6|84546.7|84513.5|1228
1611560700000|2021-01-25 07:45:00|84556.2|84506.2|84595.6|84545.6|84619.2|84580.1|84516.7|84489.4|1383
1611561000000|2021-01-25 07:50:00|84579.7|84554.7|84547.3|84522.3|84627.9|84594.6|84546.2|84521.2|1547
1611561300000|2021-01-25 07:55:00|84547.2|84522.2|84548.8|84498.8|84581.8|84552.7|84528.5|84496.5|1496
1611561600000|2021-01-25 08:00:00|84549.8|84499.8|84648.8|84623.8|84670.4|84645.4|84520.4|84484.3|1894
1611561900000|2021-01-25 08:05:00|84651.5|84626.5|84650.7|84625.7|84696.3|84658.4|84581.8|84541.6|1686
1611562200000|2021-01-25 08:10:00|84650.6|84625.6|84723.2|84698.2|84751.4|84719.3|84650.3|84620.8|1624
1611562500000|2021-01-25 08:15:00|84723.7|84698.7|84843.1|84818.1|84864.4|84827.5|84691.1|84666.1|1517
1611562800000|2021-01-25 08:20:00|84844.8|84819.8|84756.4|84731.4|84876.1|84840.8|84731|84690.9|1654
1611563100000|2021-01-25 08:25:00|84756.7|84731.7|84810.8|84760.8|84861.7|84811.7|84756.7|84717.5|1785
1611563400000|2021-01-25 08:30:00|84810.4|84760.4|84725.2|84700.2|84833.4|84794.1|84721.4|84685.4|1411
1611563700000|2021-01-25 08:35:00|84725.3|84700.3|84694.7|84644.7|84746.7|84705.7|84679.5|84639.6|1285
1611564000000|2021-01-25 08:40:00|84695|84645|84755.1|84730.1|84795.9|84755|84674.5|84629.1|1655
1611564300000|2021-01-25 08:45:00|84754.4|84729.4|84710.5|84685.5|84796.8|84756.2|84705.9|84669.6|1271
1611564600000|2021-01-25 08:50:00|84710.1|84685.1|84758.5|84733.5|84797.9|84757|84687.4|84652|1553
1611564900000|2021-01-25 08:55:00|84757.5|84732.5|84891.2|84581.9|84891.2|84779|84733.9|84539.2|1507
1611565200000|2021-01-25 09:00:00|84898.7|84548.5|84919.2|84894.2|84920.5|84895.5|84686.5|84548.5|1922
1611565500000|2021-01-25 09:05:00|84918.9|84893.9|84822.4|84797.4|84946.3|84909.5|84813.5|84778.1|1594
1611565800000|2021-01-25 09:10:00|84822.2|84797.2|84784|84759|84829.2|84798.4|84773.1|84739.1|1282
1611566100000|2021-01-25 09:15:00|84783.6|84758.6|84902.8|84877.8|84920.3|84881.2|84782.9|84749.9|1490
1611566400000|2021-01-25 09:20:00|84902.4|84877.4|84939.2|84914.2|84946.9|84914.2|84878|84850.9|1438
1611566700000|2021-01-25 09:25:00|84939.7|84914.7|84891.4|84841.4|84980.8|84955.8|84889|84839|1785
1611567000000|2021-01-25 09:30:00|84892|84842|84860.5|84835.5|84898.2|84854.9|84842.7|84804.7|1532
1611567300000|2021-01-25 09:35:00|84860.9|84835.9|84915.9|84865.9|84918.2|84877.5|84834.6|84795.9|1360
1611567600000|2021-01-25 09:40:00|84916.1|84866.1|84933.1|84908.1|84945.1|84920.1|84877.4|84838|1486
1611567900000|2021-01-25 09:45:00|84933.4|84908.4|84929.4|84904.4|84978.6|84935|84904|84867.6|1563
1611568200000|2021-01-25 09:50:00|84929|84904|84923.8|84898.8|84964.1|84925.3|84889.5|84858|1431
1611568500000|2021-01-25 09:55:00|84924.3|84899.3|84887.8|84862.8|84936.7|84904.6|84884.3|84854.7|1242
1611568800000|2021-01-25 10:00:00|84887.5|84862.5|84944.2|84919.2|84969.1|84932.2|84887.2|84862.2|1721
1611569100000|2021-01-25 10:05:00|84943.7|84918.7|84941.3|84916.3|84981.1|84956.1|84929.5|84904.5|1218
1611569400000|2021-01-25 10:10:00|84941.6|84916.6|84980.7|84955.7|84985|84960|84937|84892.6|1241
1611569700000|2021-01-25 10:15:00|84980.5|84955.5|84917.2|84892.2|84989|84964|84914.4|84889.4|1213
1611570000000|2021-01-25 10:20:00|84917.3|84892.3|84877.7|84827.7|84921.5|84893.4|84855.7|84824|1224
1611570300000|2021-01-25 10:25:00|84876.5|84826.5|84853.3|84828.3|84891|84847.7|84827.2|84796.5|1441
1611570600000|2021-01-25 10:30:00|84853.2|84828.2|84852.6|84827.6|84893.2|84856|84836.7|84811.7|1377
1611570900000|2021-01-25 10:35:00|84852.7|84827.7|84811.5|84786.5|84878.7|84853.7|84810.1|84778.7|1222
1611571200000|2021-01-25 10:40:00|84810.2|84785.2|84854.2|84829.2|84866.5|84830.5|84793.2|84752|1214
1611571500000|2021-01-25 10:45:00|84853.7|84828.7|84793.5|84768.5|84905.9|84863.9|84780.9|84741.6|1348
1611571800000|2021-01-25 10:50:00|84793.4|84768.4|84802|84777|84828.5|84803.5|84783.3|84742|1324
1611572100000|2021-01-25 10:55:00|84801.3|84776.3|84784.5|84759.5|84805.2|84780.2|84763.3|84738.3|1538
1611572400000|2021-01-25 11:00:00|84784.9|84759.9|84752.3|84727.3|84818.6|84779.8|84734.8|84709.8|1379
1611572700000|2021-01-25 11:05:00|84753|84728|84793.3|84768.3|84794.3|84769.3|84752.5|84727.5|1366
1611573000000|2021-01-25 11:10:00|84793.4|84768.4|84782|84757|84796.9|84771.9|84760|84724.3|1071
1611573300000|2021-01-25 11:15:00|84781.9|84756.9|84788.8|84763.8|84812.5|84787.5|84779|84754|948
1611573600000|2021-01-25 11:20:00|84789|84764|84785.7|84760.7|84804.2|84779.2|84757.7|84730.2|968
1611573900000|2021-01-25 11:25:00|84785.2|84760.2|84790.2|84765.2|84790.2|84765.2|84737.5|84702.6|1052
1611574200000|2021-01-25 11:30:00|84787.8|84762.8|84821|84796|84823.7|84798.7|84786.5|84761.5|839
1611574500000|2021-01-25 11:35:00|84821.5|84796.5|84822.6|84797.6|84837.1|84812.1|84809.5|84784.5|851
1611574800000|2021-01-25 11:40:00|84822.7|84797.7|84791.6|84766.6|84844.9|84808.3|84784.9|84748.2|801
1611575100000|2021-01-25 11:45:00|84791|84766|84859.1|84809.1|84928.7|84890.9|84790.6|84765.6|1623
1611575400000|2021-01-25 11:50:00|84860.1|84810.1|84848.4|84823.4|84871.4|84834.4|84818|84782.2|1110
1611575700000|2021-01-25 11:55:00|84848.5|84823.5|84925.6|84900.6|84982.1|84932.1|84845.7|84820.7|1609
1611576000000|2021-01-25 12:00:00|84924.1|84899.1|84985.4|84960.4|84989.7|84964.7|84918|84885.4|1675
1611576300000|2021-01-25 12:05:00|84985.3|84960.3|84975.6|84950.6|84995.7|84970.7|84946.4|84921.4|1526
1611576600000|2021-01-25 12:10:00|84975.8|84950.8|84991.2|84966.2|85026.5|85001.1|84954.2|84915.9|1532
1611576900000|2021-01-25 12:15:00|84991.5|84966.5|84973|84948|85020.5|84986.4|84919.2|84894.2|1339
1611577200000|2021-01-25 12:20:00|84973.5|84948.5|84995.2|84970.2|85017.7|84981.7|84959.1|84920.2|1304
1611577500000|2021-01-25 12:25:00|84998.9|84973.9|85038.5|85013.5|85053.3|85022|84993.4|84968.4|1363
1611577800000|2021-01-25 12:30:00|85038|85013|85061.3|85036.3|85070.1|85037.8|85023.4|84998.4|1410
1611578100000|2021-01-25 12:35:00|85066.1|85041.1|85122.8|85097.8|85163.7|85125.3|85057.5|85032.5|1530
1611578400000|2021-01-25 12:40:00|85122.9|85097.9|85082.3|85057.3|85126.5|85101.5|85059.5|85023.4|1416
1611578700000|2021-01-25 12:45:00|85081.7|85056.7|85013|84988|85112|85087|85009.8|84971|1699
1611579000000|2021-01-25 12:50:00|85012.6|84987.6|85076.3|85051.3|85088|85063|85003.7|84974.1|1723
1611579300000|2021-01-25 12:55:00|85075.9|85050.9|85087.2|85062.2|85138.8|85113.8|85044.2|85019.2|1631
1611579600000|2021-01-25 13:00:00|85087.3|85062.3|85108.3|85083.3|85165.2|85126.3|85086.2|85061.2|1700
1611579900000|2021-01-25 13:05:00|85108.4|85083.4|85130.9|85105.9|85182|85155.2|85098.2|85073.2|1651
1611580200000|2021-01-25 13:10:00|85130.7|85105.7|85162.6|85137.6|85225.7|85189|85130.1|85101|1516
1611580500000|2021-01-25 13:15:00|85160.2|85135.2|85149.7|85124.7|85178.1|85153.1|85117.8|85073.2|1710
1611580800000|2021-01-25 13:20:00|85149.8|85124.8|85141.4|85116.4|85180.6|85146.3|85119|85094|1562
1611581100000|2021-01-25 13:25:00|85141.1|85116.1|85124.3|85099.3|85150.6|85125.6|85107.4|85082.4|1687
1611581400000|2021-01-25 13:30:00|85124.5|85099.5|85173.6|85148.6|85200|85172.9|85079|85039.2|1701
1611581700000|2021-01-25 13:35:00|85174|85149|85248.2|85223.2|85252.8|85225.6|85156.2|85131.2|1588
1611582000000|2021-01-25 13:40:00|85247.3|85222.3|85349.5|85324.5|85388.6|85356.8|85244|85210.4|1865
1611582300000|2021-01-25 13:45:00|85345.3|85320.3|85308.9|85283.9|85373.3|85341.8|85308.5|85276.7|1809
1611582600000|2021-01-25 13:50:00|85307.6|85282.6|85229.1|85204.1|85312.8|85283.8|85201.3|85176.3|1399
1611582900000|2021-01-25 13:55:00|85229.2|85204.2|85240.4|85215.4|85266.3|85241.3|85215.9|85190.9|1657
1611583200000|2021-01-25 14:00:00|85240.5|85215.5|85138.5|85113.5|85246.9|85221.9|85128.5|85103.5|1466
1611583500000|2021-01-25 14:05:00|85138.4|85113.4|85190.5|85165.5|85204.8|85168.2|85137.1|85111.9|1650
1611583800000|2021-01-25 14:10:00|85190.3|85165.3|85206|85181|85238.6|85203.5|85183.1|85158.1|1441
1611584100000|2021-01-25 14:15:00|85205.7|85180.7|85224.7|85199.7|85262|85217.8|85193.9|85168.9|1486
1611584400000|2021-01-25 14:20:00|85224.6|85199.6|85277.7|85252.7|85282.7|85252.7|85169.4|85132|1783
1611584700000|2021-01-25 14:25:00|85275.4|85250.4|85313.6|85263.6|85323.9|85295.9|85270.6|85245.6|1324
1611585000000|2021-01-25 14:30:00|85314|85264|85314.7|85289.7|85345.5|85308.3|85214|85189|1813
1611585300000|2021-01-25 14:35:00|85314.8|85289.8|85346.4|85321.4|85383.4|85343.1|85276.4|85238.8|2030
1611585600000|2021-01-25 14:40:00|85346.3|85321.3|85348.4|85323.4|85409.8|85371.5|85324.3|85274.3|1972
1611585900000|2021-01-25 14:45:00|85349.2|85324.2|85596.4|85546.4|85603.5|85553.5|85316.2|85280.9|2091
1611586200000|2021-01-25 14:50:00|85596.3|85546.3|85646.4|85621.4|85683.3|85638|85593.8|85543.8|2142
1611586500000|2021-01-25 14:55:00|85645.6|85620.6|85613.6|85588.6|85647.9|85622.9|85582.1|85542.5|1935
1611586800000|2021-01-25 15:00:00|85613.7|85588.7|85513.5|85463.5|85650.4|85606.1|85479|85429|1926
1611587100000|2021-01-25 15:05:00|85513.4|85463.4|85559.3|85509.3|85570.5|85520.5|85482.8|85432.8|2093
1611587400000|2021-01-25 15:10:00|85560.7|85510.7|85608.6|85583.6|85662.1|85625.4|85560.6|85510.6|1915
1611587700000|2021-01-25 15:15:00|85608.7|85583.7|85594.4|85544.4|85631|85599.9|85576|85528.2|1954
1611588000000|2021-01-25 15:20:00|85594.1|85544.1|85455.8|85430.8|85610.5|85560.5|85455.2|85418.7|1872
1611588300000|2021-01-25 15:25:00|85455.5|85430.5|85604.4|85554.4|85605.1|85564.8|85454.5|85418.3|1958
1611588600000|2021-01-25 15:30:00|85603.8|85553.8|85591.3|85566.3|85634.2|85609.2|85585.8|85549|1713
1611588900000|2021-01-25 15:35:00|85587.2|85562.2|85610.9|85560.9|85641|85616|85586.1|85555.5|1616
1611589200000|2021-01-25 15:40:00|85610.2|85560.2|85623.8|85598.8|85636.3|85599.6|85559.3|85520.3|1813
1611589500000|2021-01-25 15:45:00|85624.8|85599.8|85715.5|85665.5|85715.5|85667.8|85590.6|85540.6|1861
1611589800000|2021-01-25 15:50:00|85715.6|85665.6|85785.2|85760.2|85820|85783.2|85683.9|85633.9|1940
1611590100000|2021-01-25 15:55:00|85784.5|85759.5|85735|85710|85804.2|85768.3|85685.2|85650.5|1994
1611590400000|2021-01-25 16:00:00|85734.9|85709.9|85832.2|85782.2|85836.2|85791.3|85650.6|85616.6|2010
1611590700000|2021-01-25 16:05:00|85828.9|85778.9|86015.1|85965.1|86018.7|85971.8|85825|85778.9|2193
1611591000000|2021-01-25 16:10:00|86011.8|85961.8|85865.9|85815.9|86014|85967.9|85826.1|85776.1|2109
1611591300000|2021-01-25 16:15:00|85866.2|85816.2|85821|85771|85921.2|85879.1|85804.9|85754.9|2036
1611591600000|2021-01-25 16:20:00|85820.2|85770.2|85806.1|85756.1|85842.4|85792.4|85730.2|85696.4|1950
1611591900000|2021-01-25 16:25:00|85805.5|85755.5|85812|85762|85858.3|85815.6|85781.6|85731.8|2013
1611592200000|2021-01-25 16:30:00|85813.7|85763.7|85690.5|85640.5|85875.6|85825.6|85680.6|85630.6|2028
1611592500000|2021-01-25 16:35:00|85680.4|85630.4|85724|85674|85758.8|85708.8|85676.8|85626.8|1984
1611592800000|2021-01-25 16:40:00|85723.9|85673.9|85713.6|85663.6|85772.9|85722.9|85698|85648|1896
1611593100000|2021-01-25 16:45:00|85713.9|85663.9|85683.6|85633.6|85719|85669|85628.9|85590.6|1869
1611593400000|2021-01-25 16:50:00|85685.1|85635.1|85634.5|85584.5|85692.4|85642.4|85614.6|85564.6|1518
1611593700000|2021-01-25 16:55:00|85633.8|85583.8|85615.5|85565.5|85654.3|85604.3|85551.3|85501.3|1909
1611594000000|2021-01-25 17:00:00|85614.7|85564.7|85569|85519|85615.2|85565.2|85540|85490|1918
1611594300000|2021-01-25 17:05:00|85568.8|85518.8|85562.8|85512.8|85616.8|85566.8|85540.8|85490.8|1983
1611594600000|2021-01-25 17:10:00|85562.7|85512.7|85592.5|85542.5|85615.2|85565.2|85547|85497|1776
1611594900000|2021-01-25 17:15:00|85596.6|85546.6|85621.9|85571.9|85672.5|85622.5|85553.4|85503.4|1986
1611595200000|2021-01-25 17:20:00|85620.8|85570.8|85603|85553|85640.2|85590.2|85557.7|85507.7|1823
1611595500000|2021-01-25 17:25:00|85605.3|85555.3|85590.6|85540.6|85621.8|85571.8|85519.2|85469.2|1989
1611595800000|2021-01-25 17:30:00|85591.3|85541.3|85527.5|85477.5|85591.3|85541.3|85521.9|85471.9|1630
1611596100000|2021-01-25 17:35:00|85527|85477|85501.7|85451.7|85532|85482|85487.8|85437.8|1505
1611596400000|2021-01-25 17:40:00|85501.1|85451.1|85461.1|85411.1|85507.6|85457.6|85440.5|85403.3|1334
1611596700000|2021-01-25 17:45:00|85462.5|85412.5|85454.8|85404.8|85467.5|85429.3|85433.5|85395.3|1195
1611597000000|2021-01-25 17:50:00|85454.9|85404.9|85499.6|85449.6|85547.2|85497.2|85442.6|85401.7|1611
1611597300000|2021-01-25 17:55:00|85499.3|85449.3|85486.2|85436.2|85500.3|85457.1|85467.5|85420.5|1512
1611597600000|2021-01-25 18:00:00|85485.7|85435.7|85475.3|85425.3|85490.6|85450.1|85455.6|85411.1|1384
1611597900000|2021-01-25 18:05:00|85474.7|85424.7|85486|85461|85520.1|85483|85461.2|85423.2|810
1611598200000|2021-01-25 18:10:00|85486.1|85461.1|85409.7|85359.7|85498.1|85461.1|85399.2|85353.4|1501
1611598500000|2021-01-25 18:15:00|85407.1|85357.1|85433.6|85383.6|85456.5|85415|85405.4|85355.4|1481
1611598800000|2021-01-25 18:20:00|85434.7|85384.7|85379.8|85354.8|85460.6|85418.2|85371.3|85333.4|1334
1611599100000|2021-01-25 18:25:00|85380.9|85355.9|85387.6|85337.6|85397.8|85362.1|85370.2|85336.1|1084
1611599400000|2021-01-25 18:30:00|85387.4|85337.4|85396.4|85371.4|85399.1|85374.1|85374|85334.3|902
1611599700000|2021-01-25 18:35:00|85396|85371|85360.6|85310.6|85402.6|85376.1|85342.7|85305.9|1153
1611600000000|2021-01-25 18:40:00|85360.5|85310.5|85383.6|85333.6|85386.8|85336.8|85346.2|85308.9|930
1611600300000|2021-01-25 18:45:00|85383.5|85333.5|85363.6|85313.6|85386.9|85348|85362.8|85312.8|1259
1611600600000|2021-01-25 18:50:00|85363.9|85313.9|85397.4|85347.4|85400.1|85350.1|85338.1|85301.3|1227
1611600900000|2021-01-25 18:55:00|85397.8|85347.8|85390.9|85340.9|85408.3|85371.2|85373.1|85332.6|1089
1611601200000|2021-01-25 19:00:00|85390.3|85340.3|85349.2|85324.2|85402.4|85364.1|85347|85312.3|1036
1611601500000|2021-01-25 19:05:00|85348.1|85323.1|85381|85331|85387.4|85348.5|85346.2|85321.2|1056
1611601800000|2021-01-25 19:10:00|85380.9|85330.9|85374.7|85349.7|85421.5|85379|85373.7|85330.8|1195
1611602100000|2021-01-25 19:15:00|85375.1|85350.1|85383.2|85333.2|85418.3|85379.4|85368|85328.3|974
1611602400000|2021-01-25 19:20:00|85382.9|85332.9|85402.9|85352.9|85429.1|85393.1|85376.1|85332.5|1359
1611602700000|2021-01-25 19:25:00|85403.2|85353.2|85412.3|85362.3|85442|85392|85381.8|85343.8|1279
1611603000000|2021-01-25 19:30:00|85413.3|85363.3|85420.2|85370.2|85430.1|85391|85391.2|85355.1|920
1611603300000|2021-01-25 19:35:00|85407.6|85382.6|85439.2|85389.2|85444.1|85406.6|85406.6|85371.4|805
1611603600000|2021-01-25 19:40:00|85439.9|85389.9|85398.4|85373.4|85447.9|85404.4|85397.3|85360.8|767
1611603900000|2021-01-25 19:45:00|85400|85375|85381.9|85331.9|85410|85375.8|85359.5|85322.2|951
1611604200000|2021-01-25 19:50:00|85379.8|85329.8|85389.5|85364.5|85404.9|85367.4|85366.2|85320.9|851
1611604500000|2021-01-25 19:55:00|85389.4|85364.4|85448.7|85398.7|85457.4|85415.2|85387.8|85358|1067
1611604800000|2021-01-25 20:00:00|85448.9|85398.9|85424.8|85399.8|85450.3|85406|85419|85381.6|939
1611605100000|2021-01-25 20:05:00|85424.6|85399.6|85417.7|85367.7|85439.6|85402.3|85399.9|85363.5|779
1611605400000|2021-01-25 20:10:00|85417.4|85367.4|85452.8|85427.8|85470.4|85434.5|85414.5|85365|1125
1611605700000|2021-01-25 20:15:00|85453.7|85428.7|85429.4|85379.4|85488.4|85449.8|85411.2|85361.2|1455
1611606000000|2021-01-25 20:20:00|85429.6|85379.6|85458.6|85408.6|85458.7|85408.7|85420.8|85370.8|1370
1611606300000|2021-01-25 20:25:00|85458.7|85408.7|85463.9|85413.9|85469.8|85419.8|85455.5|85405.5|952
1611606600000|2021-01-25 20:30:00|85464.3|85414.3|85465.2|85415.2|85504.5|85454.5|85450.9|85400.9|1572
1611606900000|2021-01-25 20:35:00|85465.1|85415.1|85459.4|85409.4|85470.4|85426|85447.7|85406.3|804
1611607200000|2021-01-25 20:40:00|85459.2|85409.2|85458.5|85408.5|85496.6|85446.6|85449.9|85402.7|1312
1611607500000|2021-01-25 20:45:00|85460.3|85410.3|85426.5|85376.5|85464.3|85415.2|85409|85365|1097
1611607800000|2021-01-25 20:50:00|85425.7|85375.7|85435|85385|85451.9|85401.9|85396.1|85350.3|1051
1611608100000|2021-01-25 20:55:00|85434.5|85384.5|85347.3|85297.3|85436|85395|85331.6|85281.6|1069
1611608400000|2021-01-25 21:00:00|85346.9|85296.9|85396.6|85346.6|85441.3|85391.3|85345.7|85295.7|1274
1611608700000|2021-01-25 21:05:00|85397.1|85347.1|85445|85395|85455|85405|85391.4|85341.4|955
1611609000000|2021-01-25 21:10:00|85445.1|85395.1|85430.4|85380.4|85449.6|85399.6|85428.9|85378.9|553
1611609300000|2021-01-25 21:15:00|85430.5|85380.5|85388.1|85338.1|85430.5|85380.5|85382|85332|1209
1611609600000|2021-01-25 21:20:00|85388.2|85338.2|85375.1|85325.1|85402.4|85352.4|85371.7|85321.7|1271
1611609900000|2021-01-25 21:25:00|85375.9|85325.9|85397.8|85347.8|85410.5|85360.5|85371|85321|1114
1611610200000|2021-01-25 21:30:00|85397.7|85347.7|85381.7|85331.7|85404.3|85354.3|85379.5|85329.5|923
1611610500000|2021-01-25 21:35:00|85381.9|85331.9|85351.3|85301.3|85400.6|85350.6|85351|85301|856
1611610800000|2021-01-25 21:40:00|85351.1|85301.1|85347.5|85297.5|85358.9|85308.9|85343.7|85293.7|1134
1611611100000|2021-01-25 21:45:00|85348.8|85298.8|85351.5|85301.5|85357.7|85307.7|85341.4|85291.4|1430
1611611400000|2021-01-25 21:50:00|85351.7|85301.7|85327.5|85277.5|85382.3|85332.3|85327.3|85277.3|1412
1611611700000|2021-01-25 21:55:00|85327.1|85277.1|85457.1|85280.2|85479.2|85325.5|85327.1|85214.8|1181
1611612000000|2021-01-25 22:00:00|85456.7|85279.5|85489|85170.9|85489|85285.1|85450.3|85170.9|30
1611612300000|2021-01-25 22:05:00|85541.8|85175.3|85541.3|85203.1|85593.2|85281.4|85479.1|85044.2|106
1611612600000|2021-01-25 22:10:00|85537.4|85206.7|85511.7|85219.4|85586.5|85263.6|85480.2|85165.5|270
1611612900000|2021-01-25 22:15:00|85497.6|85227.5|85490|85213.9|85542.5|85252.1|85451.5|85181|170
1611613200000|2021-01-25 22:20:00|85500|85209.9|85520.2|85193.3|85530.4|85261.5|85448.1|85170|149
1611613500000|2021-01-25 22:25:00|85494.4|85205.9|85513.7|85265.7|85546.6|85271|85465.1|85199.7|146
1611613800000|2021-01-25 22:30:00|85511.3|85266.7|85502.6|85235.4|85536|85266.7|85473.2|85212.2|262
1611614100000|2021-01-25 22:35:00|85510.4|85230.7|85475.6|85224.4|85528.5|85271.8|85451.2|85203.8|638
1611614400000|2021-01-25 22:40:00|85473.9|85224.9|85508.2|85241|85554|85264.8|85469.9|85203.4|474
1611614700000|2021-01-25 22:45:00|85504|85252.7|85491.6|85251.7|85516.3|85300.8|85469.3|85238.4|820
1611615000000|2021-01-25 22:50:00|85492.1|85251|85483.8|85251.7|85495.8|85284.5|85463.4|85235.8|596
1611615300000|2021-01-25 22:55:00|85486.9|85277.8|85469.5|85260.9|85506.7|85289.4|85460.6|85233.3|590
1611615600000|2021-01-25 23:00:00|85470.9|85263.7|85405.6|85355.6|85495.2|85394.2|85363|85244.5|1655
1611615900000|2021-01-25 23:05:00|85406|85356|85400|85350|85411.7|85361.2|85364.3|85278|1604
1611616200000|2021-01-25 23:10:00|85398.2|85348.2|85407.1|85357.1|85420|85368.9|85368.1|85294.2|1540
1611616500000|2021-01-25 23:15:00|85407.2|85357.2|85395.9|85345.9|85410.7|85360.7|85360.9|85310.9|1233
1611616800000|2021-01-25 23:20:00|85395.8|85345.8|85363|85313|85398.1|85348.1|85346|85296|1348
1611617100000|2021-01-25 23:25:00|85363.2|85313.2|85375.8|85325.8|85381.6|85331.6|85351.4|85301.4|1279
1611617400000|2021-01-25 23:30:00|85377.8|85327.8|85362.2|85312.2|85394.2|85344.2|85347.6|85297.6|1422
1611617700000|2021-01-25 23:35:00|85361.9|85311.9|85320.1|85270.1|85377.9|85327.9|85317.9|85267.9|1334
1611618000000|2021-01-25 23:40:00|85320|85270|85337.8|85287.8|85403.1|85317.5|85316.2|85244.2|800
1611618300000|2021-01-25 23:45:00|85335.2|85285.2|85366.5|85316.5|85378.4|85325.3|85335.2|85248.7|706
1611618600000|2021-01-25 23:50:00|85367.6|85317.6|85358.7|85308.7|85382.4|85317.7|85335.3|85246.8|736
1611618900000|2021-01-25 23:55:00|85359.5|85309.5|85364.9|85314.9|85372.2|85322.2|85353.2|85303.2|741
1611619200000|2021-01-26 00:00:00|85367|85317|85382|85332|85409.7|85350.1|85349|85265.7|1241
1611619500000|2021-01-26 00:05:00|85382.1|85332.1|85411.4|85361.4|85441.3|85373|85369.3|85280.6|1058
1611619800000|2021-01-26 00:10:00|85411.3|85361.3|85389.1|85339.1|85411.8|85361.8|85339.6|85267|1004
1611620100000|2021-01-26 00:15:00|85390.5|85340.5|85404.2|85354.2|85415|85365|85361.6|85279.1|1152
1611620400000|2021-01-26 00:20:00|85406|85356|85425.2|85375.2|85431.7|85381.7|85377.1|85327.1|1090
1611620700000|2021-01-26 00:25:00|85425.6|85375.6|85415.2|85365.2|85428|85378|85362.7|85283.9|1177
1611621000000|2021-01-26 00:30:00|85414.8|85364.8|85417.4|85289.6|85472|85382.4|85368.6|85280.1|1173
1611621300000|2021-01-26 00:35:00|85417.3|85290|85416.4|85366.4|85425.9|85375.9|85377.6|85287.8|1261
1611621600000|2021-01-26 00:40:00|85416.5|85366.5|85454.3|85404.3|85460|85410|85414.3|85364.3|1213
1611621900000|2021-01-26 00:45:00|85454.1|85404.1|85461.3|85411.3|85472.6|85422.6|85440.6|85390.6|1137
1611622200000|2021-01-26 00:50:00|85458.4|85408.4|85455.3|85405.3|85464.4|85414.4|85437.3|85387.3|1197
1611622500000|2021-01-26 00:55:00|85455.1|85405.1|85478|85428|85494.3|85444.3|85449.1|85399.1|1206
1611622800000|2021-01-26 01:00:00|85477.9|85427.9|85461.5|85411.5|85480|85430|85458.2|85408.2|1567
1611623100000|2021-01-26 01:05:00|85461.4|85411.4|85410.8|85360.8|85462.9|85412.9|85358.5|85285.9|1423
1611623400000|2021-01-26 01:10:00|85411.4|85361.4|85428|85378|85440.3|85390.3|85365.4|85296.2|1225
1611623700000|2021-01-26 01:15:00|85427.5|85377.5|85439.7|85389.7|85470.2|85393.1|85389.2|85298.9|1363
1611624000000|2021-01-26 01:20:00|85439.6|85389.6|85434|85384|85449.5|85399.5|85416.9|85366.9|1273
1611624300000|2021-01-26 01:25:00|85434.6|85384.6|85473.2|85423.2|85493.9|85423.2|85430.3|85360.6|1098
1611624600000|2021-01-26 01:30:00|85472.1|85422.1|85467.2|85417.2|85480.5|85430.5|85457.7|85407.7|1465
1611624900000|2021-01-26 01:35:00|85466.7|85416.7|85439|85389|85466.7|85416.7|85419.3|85369.3|1603
1611625200000|2021-01-26 01:40:00|85438.9|85388.9|85468.7|85418.7|85471.4|85421.4|85438.6|85388.6|916
1611625500000|2021-01-26 01:45:00|85471.1|85421.1|85441.8|85391.8|85474.6|85424.6|85431.8|85381.8|839
1611625800000|2021-01-26 01:50:00|85442.1|85392.1|85397.1|85347.1|85443.1|85393.1|85318.4|85268.4|1371
1611626100000|2021-01-26 01:55:00|85397|85347|85373.4|85323.4|85405.4|85355.4|85359|85309|1317
1611626400000|2021-01-26 02:00:00|85373.6|85323.6|85374.9|85324.9|85380.4|85330.4|85364|85314|1251
1611626700000|2021-01-26 02:05:00|85375.1|85325.1|85382.8|85332.8|85402.7|85352.7|85344.6|85294.6|1158
1611627000000|2021-01-26 02:10:00|85382.7|85332.7|85385.4|85335.4|85396.4|85346.4|85373.9|85323.9|1118
1611627300000|2021-01-26 02:15:00|85382.5|85332.5|85388.9|85338.9|85395.9|85345.9|85371.6|85321.6|1202
1611627600000|2021-01-26 02:20:00|85388.5|85338.5|85397.8|85347.8|85415.1|85365.1|85383|85333|1343
1611627900000|2021-01-26 02:25:00|85397.3|85347.3|85385|85335|85416.8|85366.8|85369.4|85319.4|1452
1611628200000|2021-01-26 02:30:00|85384.8|85334.8|85412|85362|85426.5|85376.5|85378.7|85328.7|1389
1611628500000|2021-01-26 02:35:00|85411.6|85361.6|85408.7|85358.7|85414.8|85364.8|85377.2|85327.2|1914
1611628800000|2021-01-26 02:40:00|85408|85358|85431.4|85381.4|85450.4|85400.4|85401.2|85351.2|1153
1611629100000|2021-01-26 02:45:00|85433.2|85383.2|85435.5|85385.5|85444.9|85394.9|85428.8|85378.8|783
1611629400000|2021-01-26 02:50:00|85435.8|85385.8|85454.7|85404.7|85456.6|85414.9|85429.5|85379.5|632
1611629700000|2021-01-26 02:55:00|85455.3|85405.3|85460.7|85410.7|85464.5|85414.5|85441.5|85391.5|643
1611630000000|2021-01-26 03:00:00|85460.3|85410.3|85461|85411|85470.8|85420.8|85458.6|85408.6|728
1611630300000|2021-01-26 03:05:00|85459.9|85409.9|85452.6|85402.6|85463.8|85422.5|85446.7|85397.7|678
1611630600000|2021-01-26 03:10:00|85453.2|85403.2|85489|85439|85489.9|85439.9|85452.3|85402.5|606
1611630900000|2021-01-26 03:15:00|85488.9|85438.9|85473.9|85423.9|85489.4|85439.4|85469.7|85419.7|948
1611631200000|2021-01-26 03:20:00|85474.2|85424.2|85478.3|85428.3|85502.7|85452.7|85472.5|85422.5|933
1611631500000|2021-01-26 03:25:00|85479.1|85429.1|85481.2|85431.2|85501.1|85451.1|85469.3|85419.3|983
1611631800000|2021-01-26 03:30:00|85480.9|85430.9|85484.6|85434.6|85493.7|85443.7|85476.3|85426.3|804
1611632100000|2021-01-26 03:35:00|85484.4|85434.4|85496.5|85446.5|85500.3|85450.3|85479.4|85429.4|993
1611632400000|2021-01-26 03:40:00|85496.9|85446.9|85512.2|85462.2|85515.8|85477.6|85494.6|85444.6|615
1611632700000|2021-01-26 03:45:00|85512.3|85462.3|85513.1|85463.1|85522.4|85472.4|85503.8|85453.8|750
1611633000000|2021-01-26 03:50:00|85512.6|85462.6|85534.2|85484.2|85536.3|85486.3|85510.7|85460.7|957
1611633300000|2021-01-26 03:55:00|85536.4|85486.4|85575.2|85525.2|85625.6|85575.6|85528.7|85478.7|1116
1611633600000|2021-01-26 04:00:00|85575.1|85525.1|85559.6|85509.6|85583.9|85533.9|85551.5|85501.5|954
1611633900000|2021-01-26 04:05:00|85559.5|85509.5|85525.9|85475.9|85560.5|85510.5|85518.3|85468.3|1059
1611634200000|2021-01-26 04:10:00|85525|85475|85528.4|85478.4|85535.6|85485.6|85522.1|85472.1|1006
1611634500000|2021-01-26 04:15:00|85528.3|85478.3|85538.5|85488.5|85542.4|85492.4|85514.7|85464.7|1116
1611634800000|2021-01-26 04:20:00|85537.7|85487.7|85538.6|85488.6|85541.4|85491.4|85521.7|85471.7|1126
1611635100000|2021-01-26 04:25:00|85538.2|85488.2|85551|85501|85554.7|85504.7|85517.6|85467.6|1184
1611635400000|2021-01-26 04:30:00|85551.1|85501.1|85611.7|85561.7|85622.1|85572.1|85547.8|85497.8|1309
1611635700000|2021-01-26 04:35:00|85613.1|85563.1|85701.3|85651.3|85706.7|85656.7|85605.3|85555.3|1359
1611636000000|2021-01-26 04:40:00|85702|85652|85761.8|85711.8|85788.2|85738.2|85696.4|85646.4|1412
1611636300000|2021-01-26 04:45:00|85759.8|85709.8|85838.6|85788.6|85848|85798|85746.4|85696.4|1094
1611636600000|2021-01-26 04:50:00|85838.9|85788.9|85826.3|85776.3|85848.2|85798.2|85807.3|85757.3|716
1611636900000|2021-01-26 04:55:00|85826.5|85776.5|85810.2|85760.2|85832.9|85782.9|85789.2|85739.2|1007
1611637200000|2021-01-26 05:00:00|85808.3|85758.3|85825.3|85775.3|85829.9|85779.9|85802|85752|911
1611637500000|2021-01-26 05:05:00|85821.7|85771.7|85801.5|85751.5|85829.7|85779.7|85799.6|85749.6|798
1611637800000|2021-01-26 05:10:00|85802|85752|85796.7|85746.7|85816.7|85766.7|85795.5|85745.5|765
1611638100000|2021-01-26 05:15:00|85797.3|85747.3|85798.8|85748.8|85808.9|85758.9|85793.7|85743.7|680
1611638400000|2021-01-26 05:20:00|85798.7|85748.7|85804.4|85754.4|85826.5|85776.5|85795.2|85745.2|755
1611638700000|2021-01-26 05:25:00|85804.3|85754.3|85795|85745|85810.9|85760.9|85792.6|85742.6|630
1611639000000|2021-01-26 05:30:00|85795.3|85745.3|85805.2|85755.2|85808.7|85758.7|85786.3|85736.3|730
1611639300000|2021-01-26 05:35:00|85804.9|85754.9|85792.1|85742.1|85807.3|85757.3|85779.5|85729.5|578
1611639600000|2021-01-26 05:40:00|85792.6|85742.6|85800.2|85750.2|85803.5|85753.5|85789.7|85739.7|589
1611639900000|2021-01-26 05:45:00|85800.1|85750.1|85809.8|85759.8|85814.9|85764.9|85790.8|85740.8|521
1611640200000|2021-01-26 05:50:00|85809.3|85759.3|85810.3|85760.3|85818.4|85768.4|85803.4|85753.4|576
1611640500000|2021-01-26 05:55:00|85809.8|85759.8|85805.6|85755.6|85815.7|85765.7|85797.4|85747.4|613
1611640800000|2021-01-26 06:00:00|85805.4|85755.4|85838.2|85788.2|85840.3|85790.3|85802.9|85752.9|892
1611641100000|2021-01-26 06:05:00|85836.5|85786.5|85882.4|85832.4|85893.5|85843.5|85832.8|85782.8|937
1611641400000|2021-01-26 06:10:00|85882.3|85832.3|85848.3|85798.3|85893.6|85843.6|85847.6|85797.6|742
1611641700000|2021-01-26 06:15:00|85849.5|85799.5|85837.1|85787.1|85853.4|85803.4|85828.3|85778.3|853
1611642000000|2021-01-26 06:20:00|85838|85788|85841|85791|85848.7|85798.7|85832.1|85782.1|917
1611642300000|2021-01-26 06:25:00|85841.1|85791.1|85841.9|85791.9|85855.2|85805.2|85835.7|85785.7|632
1611642600000|2021-01-26 06:30:00|85841.5|85791.5|85846.9|85796.9|85847.7|85797.7|85829.7|85779.7|634
1611642900000|2021-01-26 06:35:00|85844.8|85794.8|85953.3|85903.3|85977.3|85927.3|85844.2|85794.2|901
1611643200000|2021-01-26 06:40:00|85955.3|85905.3|85908.1|85858.1|85999.3|85949.3|85799.5|85749.5|1059
1611643500000|2021-01-26 06:45:00|85908.7|85858.7|85902.2|85852.2|85925.3|85875.3|85892.8|85842.8|1555
1611643800000|2021-01-26 06:50:00|85901.2|85851.2|85892.5|85842.5|85910.3|85860.3|85878.5|85828.5|1252
1611644100000|2021-01-26 06:55:00|85892.7|85842.7|85918.4|85868.4|85934.6|85884.6|85876.8|85826.8|1158
1611644400000|2021-01-26 07:00:00|85918.3|85868.3|85816.7|85766.7|85936.5|85886.5|85790.6|85740.6|1423
1611644700000|2021-01-26 07:05:00|85816.1|85766.1|85850.4|85800.4|85879.1|85829.1|85808.4|85758.4|1349
1611645000000|2021-01-26 07:10:00|85850.7|85800.7|85844|85794|85921.6|85871.6|85835.5|85785.5|1279
1611645300000|2021-01-26 07:15:00|85843.9|85793.9|85861.4|85811.4|85892.8|85842.8|85813.1|85763.1|1327
1611645600000|2021-01-26 07:20:00|85863.5|85813.5|85812.5|85787.5|85863.6|85817.1|85794.7|85762.5|1303
1611645900000|2021-01-26 07:25:00|85812.9|85787.9|85840.9|85790.9|85851.9|85812.8|85744.4|85707.7|1241
1611646200000|2021-01-26 07:30:00|85830.3|85805.3|85961.1|85911.1|85962.2|85922.3|85800.2|85763.6|1815
1611646500000|2021-01-26 07:35:00|85962.3|85912.3|86134.1|86084.1|86206.8|86156.8|85913.9|85879.9|1826
1611646800000|2021-01-26 07:40:00|86134.7|86084.7|86098.4|86073.4|86164.5|86117.7|86078.2|86031.3|1843
1611647100000|2021-01-26 07:45:00|86098.9|86073.9|86019.9|85994.9|86106.2|86074.7|86016|85991|1547
1611647400000|2021-01-26 07:50:00|86020.8|85995.8|86107|86057|86119.9|86075.4|86020.8|85995.8|1545
1611647700000|2021-01-26 07:55:00|86106.7|86056.7|86231.2|86206.2|86277.6|86240.7|86106.7|86056.7|1811
1611648000000|2021-01-26 08:00:00|86231.4|86206.4|86060.7|86035.7|86234.7|86206.4|86057|86017.2|1961
1611648300000|2021-01-26 08:05:00|86061.7|86036.7|85963.7|85938.7|86071|86046|85934.4|85898.7|1920
1611648600000|2021-01-26 08:10:00|85963.9|85938.9|85839.9|85814.9|85986.7|85950.2|85835|85810|1843
1611648900000|2021-01-26 08:15:00|85838.6|85813.6|85916|85891|85934.2|85899.6|85791.8|85757.4|1850
1611649200000|2021-01-26 08:20:00|85915.9|85890.9|86053.2|86003.2|86057.1|86023.2|85903.9|85864.8|1667
1611649500000|2021-01-26 08:25:00|86054.1|86004.1|86018.9|85993.9|86059.9|86026.9|85966.2|85920.8|1824
1611649800000|2021-01-26 08:30:00|86027.3|85977.3|85888.9|85863.9|86027.5|85977.5|85882.4|85840.6|1567
1611650100000|2021-01-26 08:35:00|85889.1|85864.1|85884.5|85859.5|85940.4|85915.4|85865.5|85837.4|1698
1611650400000|2021-01-26 08:40:00|85885.6|85860.6|85901.5|85876.5|85933.2|85900.2|85878.7|85830|1814
1611650700000|2021-01-26 08:45:00|85903|85878|85821.1|85796.1|85911.4|85880.1|85784.7|85751.6|1635
1611651000000|2021-01-26 08:50:00|85821.5|85796.5|85638.4|85613.4|85831.3|85800.4|85600.1|85565.2|1741
1611651300000|2021-01-26 08:55:00|85638.6|85613.6|85679.1|85629.1|85691.6|85644.3|85595.4|85563.2|1882
1611651600000|2021-01-26 09:00:00|85679|85629|85708|85683|85747.1|85711|85623.4|85579.4|1849
1611651900000|2021-01-26 09:05:00|85707.5|85682.5|85692.5|85642.5|85726.9|85684.1|85667.6|85617.6|1683
1611652200000|2021-01-26 09:10:00|85692.6|85642.6|85668.8|85618.8|85694.2|85651.5|85608.1|85558.1|1721
1611652500000|2021-01-26 09:15:00|85672.4|85622.4|85637.1|85587.1|85698.1|85664.1|85625.5|85575.5|1684
1611652800000|2021-01-26 09:20:00|85638.3|85588.3|85655.3|85605.3|85683.7|85644.8|85604.2|85554.2|1678
1611653100000|2021-01-26 09:25:00|85656.6|85606.6|85631.8|85581.8|85659.3|85622.1|85591.6|85550.4|1572
1611653400000|2021-01-26 09:30:00|85632.7|85582.7|85627.1|85577.1|85640|85602.5|85548.4|85498.4|1679
1611653700000|2021-01-26 09:35:00|85626.2|85576.2|85624.1|85574.1|85636.3|85600.3|85577.7|85534.5|1481
1611654000000|2021-01-26 09:40:00|85624.8|85574.8|85600.5|85575.5|85641.5|85615.6|85595.8|85557.3|1297
1611654300000|2021-01-26 09:45:00|85601|85576|85554.6|85504.6|85601.1|85576.1|85528.9|85490.4|1364
1611654600000|2021-01-26 09:50:00|85555.3|85505.3|85655.3|85605.3|85692.6|85651.7|85538.6|85488.6|1789
1611654900000|2021-01-26 09:55:00|85655.4|85605.4|85640.1|85590.1|85765.3|85736.1|85635.5|85585.5|2015
1611655200000|2021-01-26 10:00:00|85639.9|85589.9|85715.7|85690.7|85728.9|85692.3|85637.3|85587.3|1848
1611655500000|2021-01-26 10:05:00|85713.5|85688.5|85758.8|85708.8|85778.2|85742.6|85710.9|85672.5|1570
1611655800000|2021-01-26 10:10:00|85760|85710|85678.3|85653.3|85781.7|85733.8|85659.7|85627.4|1456
1611656100000|2021-01-26 10:15:00|85677.5|85652.5|85657.5|85607.5|85701.6|85662.3|85601.8|85572.1|1470
1611656400000|2021-01-26 10:20:00|85657.6|85607.6|85630.5|85605.5|85671|85634.6|85617.5|85578.1|1288
1611656700000|2021-01-26 10:25:00|85630.6|85605.6|85623.6|85573.6|85679.2|85637.5|85585.9|85557.8|1589
1611657000000|2021-01-26 10:30:00|85623.4|85573.4|85647.4|85622.4|85668.8|85631.1|85594.6|85558.5|1569
1611657300000|2021-01-26 10:35:00|85646.5|85621.5|85651.6|85601.6|85695.9|85654.5|85618.6|85583.2|1172
1611657600000|2021-01-26 10:40:00|85652.7|85602.7|85635.4|85610.4|85676|85637.1|85606.9|85566.1|1420
1611657900000|2021-01-26 10:45:00|85634.5|85609.5|85645.3|85595.3|85687.9|85650.9|85625.1|85584.2|1511
1611658200000|2021-01-26 10:50:00|85645.5|85595.5|85607.1|85557.1|85659.1|85609.1|85563.1|85524.2|1522
1611658500000|2021-01-26 10:55:00|85602|85552|85562.2|85512.2|85625|85577.4|85549.7|85510.1|1717
1611658800000|2021-01-26 11:00:00|85561.9|85511.9|85504.7|85479.7|85591.5|85541.5|85480.7|85455.7|1527
1611659100000|2021-01-26 11:05:00|85505.3|85480.3|85480.3|85430.3|85513.6|85487.6|85437.5|85396.1|1231
1611659400000|2021-01-26 11:10:00|85481.5|85431.5|85423.5|85398.5|85490.6|85440.6|85417.7|85384.4|1412
1611659700000|2021-01-26 11:15:00|85423.7|85398.7|85420.7|85370.7|85464.8|85428.3|85384.8|85345.5|1526
1611660000000|2021-01-26 11:20:00|85420.9|85370.9|85389.8|85364.8|85444.8|85394.8|85370.4|85336.5|1606
1611660300000|2021-01-26 11:25:00|85388.8|85363.8|85379.8|85329.8|85409.9|85380.3|85355.4|85305.4|1426
1611660600000|2021-01-26 11:30:00|85378.3|85328.3|85437.7|85387.7|85437.7|85395.9|85355.6|85310.5|1611
1611660900000|2021-01-26 11:35:00|85437.6|85387.6|85465.3|85415.3|85466.7|85424.1|85376|85338.5|1429
1611661200000|2021-01-26 11:40:00|85465.8|85415.8|85386.4|85361.4|85465.8|85415.8|85377.8|85345|1167
1611661500000|2021-01-26 11:45:00|85384.4|85359.4|85380.9|85330.9|85401.1|85369|85370.8|85330.7|1100
1611661800000|2021-01-26 11:50:00|85381.9|85331.9|85289.3|85264.3|85391.7|85355.2|85289.3|85253.1|1410
1611662100000|2021-01-26 11:55:00|85290.4|85265.4|85379.9|85329.9|85407.3|85359.2|85284.6|85252.1|1579
1611662400000|2021-01-26 12:00:00|85379.7|85329.7|85298.2|85248.2|85383.6|85339.5|85263.8|85238.8|1668
1611662700000|2021-01-26 12:05:00|85298.3|85248.3|85254.9|85204.9|85298.4|85259.5|85230.2|85199.1|1673
1611663000000|2021-01-26 12:10:00|85256.1|85206.1|85323.2|85298.2|85336.6|85298.2|85244.2|85205.1|1621
1611663300000|2021-01-26 12:15:00|85321.2|85296.2|85285.1|85235.1|85377.8|85340.7|85263.4|85222.7|1783
1611663600000|2021-01-26 12:20:00|85284.2|85234.2|85240.7|85215.7|85285.4|85235.4|85235.6|85201.9|1591
1611663900000|2021-01-26 12:25:00|85240.3|85215.3|85280.6|85230.6|85300.9|85262.8|85236.5|85198.1|1496
1611664200000|2021-01-26 12:30:00|85280.7|85230.7|85301.6|85251.6|85349.7|85299.7|85253.4|85211.4|1699
1611664500000|2021-01-26 12:35:00|85302.2|85252.2|85331.7|85281.7|85332.7|85287.6|85251|85218.4|1542
1611664800000|2021-01-26 12:40:00|85331.6|85281.6|85292.9|85242.9|85344.2|85303.7|85284.8|85240.7|1463
1611665100000|2021-01-26 12:45:00|85293.1|85243.1|85343.8|85293.8|85349.3|85314.2|85260.9|85231.7|1554
1611665400000|2021-01-26 12:50:00|85343.7|85293.7|85326.5|85301.5|85344|85306.5|85295.9|85249|1590
1611665700000|2021-01-26 12:55:00|85328.8|85303.8|85379.6|85329.6|85379.8|85345|85310.2|85285.2|1562
1611666000000|2021-01-26 13:00:00|85379.5|85329.5|85401.8|85376.8|85414.7|85389.7|85364.5|85314.5|1645
1611666300000|2021-01-26 13:05:00|85402.3|85377.3|85453|85403|85453.3|85418|85389.3|85354.8|1418
1611666600000|2021-01-26 13:10:00|85452.4|85402.4|85564.6|85539.6|85592.8|85557|85452.1|85402.1|1796
1611666900000|2021-01-26 13:15:00|85564.3|85539.3|85592.6|85542.6|85624.5|85578.2|85561.6|85522.4|1364
1611667200000|2021-01-26 13:20:00|85591.8|85541.8|85571.8|85521.8|85593|85554.8|85514.4|85477.7|1705
1611667500000|2021-01-26 13:25:00|85572.1|85522.1|85633.2|85583.2|85688|85642.3|85525.1|85475.1|1630
1611667800000|2021-01-26 13:30:00|85631.9|85581.9|85637.3|85612.3|85681.9|85656.9|85615.4|85565.4|1678
1611668100000|2021-01-26 13:35:00|85636.7|85611.7|85518|85468|85638.5|85613.5|85489.5|85455.4|1701
1611668400000|2021-01-26 13:40:00|85517.1|85467.1|85471.4|85446.4|85518.9|85482.4|85449.5|85410.1|1493
1611668700000|2021-01-26 13:45:00|85470.7|85445.7|85478.2|85453.2|85529.7|85498.5|85468.6|85441.1|1599
1611669000000|2021-01-26 13:50:00|85478.4|85453.4|85442.2|85417.2|85493.3|85453.8|85441.4|85413|1486
1611669300000|2021-01-26 13:55:00|85442.5|85417.5|85409|85359|85451.6|85426.6|85378|85329.7|1628
1611669600000|2021-01-26 14:00:00|85408.1|85358.1|85405|85355|85408.1|85358.1|85313.3|85281.2|1671
1611669900000|2021-01-26 14:05:00|85404.8|85354.8|85347.2|85297.2|85412.2|85365.9|85297|85265.1|1499
1611670200000|2021-01-26 14:10:00|85347.9|85297.9|85340.2|85315.2|85375.1|85333.1|85281.1|85231.1|1588
1611670500000|2021-01-26 14:15:00|85340.1|85315.1|85379.6|85354.6|85401|85360.1|85319.7|85294.7|1534
1611670800000|2021-01-26 14:20:00|85378.7|85353.7|85445.9|85395.9|85449.8|85407.5|85356.8|85320.6|1637
1611671100000|2021-01-26 14:25:00|85445.1|85395.1|85443.1|85393.1|85472.7|85422.7|85406.2|85356.2|1558
1611671400000|2021-01-26 14:30:00|85442.1|85392.1|85340.6|85315.6|85442.1|85392.1|85338.5|85299.4|1795
1611671700000|2021-01-26 14:35:00|85341.3|85316.3|85379.9|85354.9|85426.3|85377.3|85335|85309.5|1879
1611672000000|2021-01-26 14:40:00|85379.3|85354.3|85425.9|85400.9|85465.2|85415.2|85346.5|85311.7|1695
1611672300000|2021-01-26 14:45:00|85426|85401|85367.8|85342.8|85461.6|85436.6|85337.8|85291.6|1918
1611672600000|2021-01-26 14:50:00|85368.9|85343.9|85344.2|85319.2|85460.3|85410.3|85328.5|85303.5|1880
1611672900000|2021-01-26 14:55:00|85342.4|85317.4|85307.3|85257.3|85410.8|85328.5|85264.1|85230.2|1698
1611673200000|2021-01-26 15:00:00|85305.4|85255.4|85187.1|85162.1|85320.6|85270.6|85178.7|85128.7|1882
1611673500000|2021-01-26 15:05:00|85186.8|85161.8|85127.7|85102.7|85208.8|85170.1|85126.3|85087.9|1851
1611673800000|2021-01-26 15:10:00|85127.8|85102.8|85313.1|85263.1|85319.4|85269.4|85123.8|85091.7|2065
1611674100000|2021-01-26 15:15:00|85313|85263|85275.6|85225.6|85351.5|85301.5|85188.3|85138.3|1916
1611674400000|2021-01-26 15:20:00|85275.5|85225.5|85341.9|85291.9|85360.7|85321.6|85222.9|85172.9|1876
1611674700000|2021-01-26 15:25:00|85342.7|85292.7|85283.6|85233.6|85342.7|85292.7|85212.7|85162.7|1988
1611675000000|2021-01-26 15:30:00|85282.1|85232.1|85251.8|85201.8|85288.9|85238.9|85222.8|85185.1|1891
1611675300000|2021-01-26 15:35:00|85252|85202|85313.2|85263.2|85313.3|85263.3|85207.1|85182.1|1824
1611675600000|2021-01-26 15:40:00|85313.1|85263.1|85298|85248|85335|85291.2|85256.4|85222.5|1773
1611675900000|2021-01-26 15:45:00|85301.2|85251.2|85269.6|85244.6|85347.3|85297.3|85260.8|85227|1875
1611676200000|2021-01-26 15:50:00|85269.9|85244.9|85336.9|85286.9|85348.2|85308.2|85263.5|85231.2|1967
1611676500000|2021-01-26 15:55:00|85337.3|85287.3|85332.2|85282.2|85372.5|85335.2|85316.8|85281.2|2019
1611676800000|2021-01-26 16:00:00|85318.7|85293.7|85320.2|85295.2|85373.4|85337.3|85309.8|85268.6|1906
1611677100000|2021-01-26 16:05:00|85321.3|85296.3|85410.3|85360.3|85436.5|85386.5|85268.2|85228.9|1869
1611677400000|2021-01-26 16:10:00|85409.9|85359.9|85395.5|85345.5|85425|85375|85343.9|85303.3|1904
1611677700000|2021-01-26 16:15:00|85397.8|85347.8|85365.4|85315.4|85414.5|85376.4|85329.7|85295.5|1766
1611678000000|2021-01-26 16:20:00|85366.7|85316.7|85410|85385|85434.7|85388.3|85351.8|85310.4|1723
1611678300000|2021-01-26 16:25:00|85410.1|85385.1|85413.3|85363.3|85443.7|85393.7|85347.3|85316.1|1711
1611678600000|2021-01-26 16:30:00|85412.5|85362.5|85452.9|85427.9|85462.7|85428.7|85376.4|85326.4|1588
1611678900000|2021-01-26 16:35:00|85452.6|85427.6|85475.4|85450.4|85487.7|85457|85441.3|85395.9|1245
1611679200000|2021-01-26 16:40:00|85475.1|85450.1|85479.7|85454.7|85480.7|85455.7|85441|85405.2|1228
1611679500000|2021-01-26 16:45:00|85479|85454|85548|85498|85557.2|85512.7|85474|85449|1380
1611679800000|2021-01-26 16:50:00|85548.4|85498.4|85608|85583|85648.5|85598.5|85485.2|85440.8|1893
1611680100000|2021-01-26 16:55:00|85607.2|85582.2|85547.4|85522.4|85623.6|85590|85516.6|85479.1|1582
1611680400000|2021-01-26 17:00:00|85545.3|85520.3|85463.3|85438.3|85554.3|85522.9|85459.3|85428|1469
1611680700000|2021-01-26 17:05:00|85463.8|85438.8|85490.4|85440.4|85508.6|85467.1|85463.2|85430.5|1096
1611681000000|2021-01-26 17:10:00|85489.4|85439.4|85504.8|85454.8|85518|85477.1|85470.2|85432.7|1202
1611681300000|2021-01-26 17:15:00|85503.6|85453.6|85506.9|85456.9|85516.6|85471.9|85464.7|85439.7|1023
1611681600000|2021-01-26 17:20:00|85507.3|85457.3|85482.6|85457.6|85516.8|85475.4|85474.2|85440.9|1189
1611681900000|2021-01-26 17:25:00|85483.1|85458.1|85437.5|85412.5|85493.2|85460.2|85434.4|85395.2|1410
1611682200000|2021-01-26 17:30:00|85437.1|85412.1|85420.9|85395.9|85457.8|85421.3|85416.2|85391.2|856
1611682500000|2021-01-26 17:35:00|85420.5|85395.5|85421.4|85371.4|85427.3|85399|85399.6|85359.7|1137
1611682800000|2021-01-26 17:40:00|85420.9|85370.9|85418.8|85393.8|85435.5|85398.9|85412.6|85370.1|912
1611683100000|2021-01-26 17:45:00|85417.5|85392.5|85451.5|85401.5|85484.4|85434.4|85406.2|85363.4|1403
1611683400000|2021-01-26 17:50:00|85452.5|85402.5|85418.8|85368.8|85455.1|85405.1|85407.7|85357.7|1629
1611683700000|2021-01-26 17:55:00|85419|85369|85422.8|85372.8|85449.2|85399.2|85399.8|85349.8|1580
1611684000000|2021-01-26 18:00:00|85422.6|85372.6|85410.9|85360.9|85438.5|85388.5|85395.2|85354.7|1517
1611684300000|2021-01-26 18:05:00|85410.2|85360.2|85385.7|85360.7|85415.8|85373.9|85385.7|85350.5|1105
1611684600000|2021-01-26 18:10:00|85387.7|85362.7|85334.6|85284.6|85402.4|85362.7|85330.3|85280.3|1462
1611684900000|2021-01-26 18:15:00|85334.7|85284.7|85353|85303|85356.7|85306.7|85326.3|85276.3|1236
1611685200000|2021-01-26 18:20:00|85352.3|85302.3|85331.2|85281.2|85383.1|85344.3|85321.9|85271.9|1236
1611685500000|2021-01-26 18:25:00|85330.9|85280.9|85326.2|85276.2|85334|85297.9|85311.4|85265.6|873
1611685800000|2021-01-26 18:30:00|85326|85276|85329.6|85279.6|85350.9|85300.9|85311.5|85261.5|1110
1611686100000|2021-01-26 18:35:00|85330.4|85280.4|85346.2|85296.2|85346.2|85296.2|85319.7|85269.7|1123
1611686400000|2021-01-26 18:40:00|85346.3|85296.3|85328|85278|85354.9|85304.9|85325.7|85275.7|1060
1611686700000|2021-01-26 18:45:00|85327.8|85277.8|85327.3|85277.3|85329.8|85279.8|85313.3|85263.3|828
1611687000000|2021-01-26 18:50:00|85327.5|85277.5|85329.2|85279.2|85334.3|85284.3|85320.9|85270.9|1051
1611687300000|2021-01-26 18:55:00|85328.9|85278.9|85334.7|85284.7|85338.9|85298.4|85316.3|85266.3|1079
1611687600000|2021-01-26 19:00:00|85334.3|85284.3|85338.8|85288.8|85398.9|85348.9|85329.6|85279.6|1241
1611687900000|2021-01-26 19:05:00|85338.7|85288.7|85327.7|85277.7|85340.1|85290.1|85327.1|85277.1|790
1611688200000|2021-01-26 19:10:00|85327.6|85277.6|85358.3|85308.3|85367.8|85317.8|85324.5|85274.5|949
1611688500000|2021-01-26 19:15:00|85358.5|85308.5|85382|85332|85384|85334|85346.6|85296.6|977
1611688800000|2021-01-26 19:20:00|85382.2|85332.2|85383.7|85333.7|85402|85352|85374.5|85324.5|1127
1611689100000|2021-01-26 19:25:00|85383.4|85333.4|85380|85330|85412.3|85362.3|85377.3|85327.3|1356
1611689400000|2021-01-26 19:30:00|85380.3|85330.3|85336.9|85286.9|85381|85331|85311|85261|1408
1611689700000|2021-01-26 19:35:00|85336.5|85286.5|85356|85306|85390.5|85340.5|85334.6|85286.5|1297
1611690000000|2021-01-26 19:40:00|85356.7|85306.7|85328.7|85303.7|85358.4|85310.9|85327.3|85288.8|653
1611690300000|2021-01-26 19:45:00|85327.7|85302.7|85375.1|85325.1|85383.1|85333.1|85326.1|85292.4|1036
1611690600000|2021-01-26 19:50:00|85375.3|85325.3|85384.7|85359.7|85394.7|85359.7|85362.6|85322.4|918
1611690900000|2021-01-26 19:55:00|85384.6|85359.6|85399.9|85349.9|85400.2|85360.5|85371.9|85339.8|1058
1611691200000|2021-01-26 20:00:00|85399.5|85349.5|85378.1|85353.1|85401.9|85367|85365.8|85328.6|1272
1611691500000|2021-01-26 20:05:00|85378.2|85353.2|85376.4|85326.4|85389.6|85354.8|85364.6|85326.3|963
1611691800000|2021-01-26 20:10:00|85376.8|85326.8|85385.7|85335.7|85386.8|85348.3|85363.3|85320.4|913
1611692100000|2021-01-26 20:15:00|85385|85335|85384.3|85334.3|85393.5|85358.2|85371.5|85333.3|890
1611692400000|2021-01-26 20:20:00|85384.4|85334.4|85376.9|85351.9|85396|85357.7|85374.3|85334.4|785
1611692700000|2021-01-26 20:25:00|85388.2|85338.2|85385.4|85335.4|85390.3|85355|85369.6|85331.7|696
1611693000000|2021-01-26 20:30:00|85385.3|85335.3|85404.8|85354.8|85406.4|85368.1|85380.3|85330.3|908
1611693300000|2021-01-26 20:35:00|85404.2|85354.2|85432.4|85382.4|85433.8|85390.9|85384.5|85350.5|1018
1611693600000|2021-01-26 20:40:00|85432.6|85382.6|85447|85422|85462.6|85427.6|85416.8|85377.5|810
1611693900000|2021-01-26 20:45:00|85447.1|85422.1|85462.3|85437.3|85471.8|85437.5|85444.1|85408.8|744
1611694200000|2021-01-26 20:50:00|85460.2|85435.2|85442.8|85392.8|85478.2|85437.3|85418.4|85368.4|1009
1611694500000|2021-01-26 20:55:00|85442.7|85392.7|85432.2|85382.2|85450.6|85408.7|85415.1|85365.1|863
1611694800000|2021-01-26 21:00:00|85432|85382|85378.1|85328.1|85432|85382|85350.4|85300.4|1214
1611695100000|2021-01-26 21:05:00|85378.5|85328.5|85385.4|85335.4|85386.5|85336.5|85374.1|85324.1|778
1611695400000|2021-01-26 21:10:00|85384.9|85334.9|85387.4|85337.4|85392.5|85342.5|85382.7|85332.7|476
1611695700000|2021-01-26 21:15:00|85387.6|85337.6|85428.5|85378.5|85432.6|85382.6|85383.1|85333.1|543
1611696000000|2021-01-26 21:20:00|85427.5|85377.5|85421.1|85371.1|85436.3|85386.3|85370.3|85320.3|1475
1611696300000|2021-01-26 21:25:00|85421.2|85371.2|85458.9|85408.9|85462.8|85412.8|85397|85347|1384
1611696600000|2021-01-26 21:30:00|85459.9|85409.9|85452.2|85402.2|85462.6|85412.6|85412.3|85362.3|1833
1611696900000|2021-01-26 21:35:00|85450.8|85400.8|85467.7|85417.7|85475.8|85425.8|85409.1|85359.1|1845
1611697200000|2021-01-26 21:40:00|85467.5|85417.5|85477.1|85427.1|85480.6|85430.6|85456.6|85406.6|1281
1611697500000|2021-01-26 21:45:00|85476.2|85426.2|85463.6|85413.6|85479.3|85429.3|85460|85410|1558
1611697800000|2021-01-26 21:50:00|85463.7|85413.7|85463.6|85413.6|85474.3|85424.3|85459|85409|1665
1611698100000|2021-01-26 21:55:00|85466|85416|85486.5|85436.5|85508.5|85458.5|85455.1|85405.1|1081
1611698400000|2021-01-26 22:00:00|85482.4|85432.4|85475|85316.8|85509.5|85434.1|85454.1|85302|70
1611698700000|2021-01-26 22:05:00|85501.6|85327.6|85494.7|85258.5|85533.4|85327.6|85455.9|85230|237
1611699000000|2021-01-26 22:10:00|85494.6|85258|85471.6|85293.2|85515|85303.7|85445.7|85223.7|200
1611699300000|2021-01-26 22:15:00|85484.3|85264|85491.5|85303.7|85508.8|85303.7|85449|85238.1|114
1611699600000|2021-01-26 22:20:00|85497|85235|85485.7|85266.7|85506.8|85310.3|85429.5|85235|125
1611699900000|2021-01-26 22:25:00|85488.9|85257|85472.8|85301.4|85507.5|85316.7|85442.2|85227|403
1611700200000|2021-01-26 22:30:00|85477.4|85291|85455.5|85298|85521.3|85316.7|85450.4|85254.8|216
1611700500000|2021-01-26 22:35:00|85471.2|85290.5|85485|85300.5|85499.2|85344.5|85393.8|85279.9|282
1611700800000|2021-01-26 22:40:00|85485.1|85301|85492.9|85355.5|85530.5|85411.2|85445.8|85275.2|235
1611701100000|2021-01-26 22:45:00|85464|85414|85498.3|85363.2|85505|85428.6|85441.3|85348.7|224
1611701400000|2021-01-26 22:50:00|85456.3|85406.3|85450|85400|85513.3|85418.7|85437.6|85349.1|368
1611701700000|2021-01-26 22:55:00|85448.4|85398.4|85454.1|85404.1|85506.7|85422.3|85440|85350.2|291
1611702000000|2021-01-26 23:00:00|85455.5|85405.5|85467.8|85417.8|85474.5|85424.5|85445.1|85395.1|1331
1611702300000|2021-01-26 23:05:00|85467.9|85417.9|85490|85440|85494.7|85444.7|85459.3|85409.3|1020
1611702600000|2021-01-26 23:10:00|85490.5|85440.5|85477.9|85427.9|85501.7|85451.7|85464.1|85414.1|733
1611702900000|2021-01-26 23:15:00|85476|85426|85484.8|85434.8|85491.6|85445|85465.5|85423.5|700
1611703200000|2021-01-26 23:20:00|85483.4|85433.4|85473.4|85423.4|85491.6|85441.6|85459.8|85409.8|957
1611703500000|2021-01-26 23:25:00|85473.1|85423.1|85477|85427|85482.6|85432.6|85462.1|85412.1|933
1611703800000|2021-01-26 23:30:00|85477.5|85427.5|85494.6|85444.6|85501.2|85451.2|85457.3|85407.3|1386
1611704100000|2021-01-26 23:35:00|85489.2|85439.2|85518.2|85468.2|85526.5|85476.5|85486.2|85436.2|987
1611704400000|2021-01-26 23:40:00|85519.1|85469.1|85508.7|85458.7|85524.1|85474.1|85504.7|85454.7|866
1611704700000|2021-01-26 23:45:00|85509.5|85459.5|85510.6|85460.6|85518.3|85468.3|85501.2|85451.2|777
1611705000000|2021-01-26 23:50:00|85513.3|85463.3|85499.3|85449.3|85515.7|85465.7|85494|85444|1053
1611705300000|2021-01-26 23:55:00|85498.4|85448.4|85497.9|85447.9|85510.8|85460.8|85479.6|85429.6|1100
1611705600000|2021-01-27 00:00:00|85498.2|85448.2|85464.2|85414.2|85505.4|85455.4|85450.8|85400.8|1716
1611705900000|2021-01-27 00:05:00|85464.7|85414.7|85470.5|85420.5|85475.9|85425.9|85448|85398|1681
1611706200000|2021-01-27 00:10:00|85469.9|85419.9|85452.2|85402.2|85474|85424|85445|85395|1649
1611706500000|2021-01-27 00:15:00|85452.3|85402.3|85405.8|85355.8|85470.1|85420.1|85396.6|85346.6|1821
1611706800000|2021-01-27 00:20:00|85408.2|85358.2|85427.5|85377.5|85435.8|85385.8|85393.2|85343.2|1321
1611707100000|2021-01-27 00:25:00|85428.1|85378.1|85383|85333|85497.5|85421|85380.3|85330.3|1669
1611707400000|2021-01-27 00:30:00|85383.2|85333.2|85390.4|85340.4|85402.3|85352.3|85346.7|85296.7|1400
1611707700000|2021-01-27 00:35:00|85389.9|85339.9|85424.6|85374.6|85425.9|85375.9|85375.9|85325.9|1256
1611708000000|2021-01-27 00:40:00|85425.6|85375.6|85421.1|85371.1|85440.6|85390.6|85416.4|85366.4|1360
1611708300000|2021-01-27 00:45:00|85420.9|85370.9|85408.2|85358.2|85428.7|85378.7|85403.1|85353.1|1270
1611708600000|2021-01-27 00:50:00|85408.4|85358.4|85443.5|85393.5|85460.5|85410.5|85408.1|85358.1|1439
1611708900000|2021-01-27 00:55:00|85442.9|85392.9|85436.1|85386.1|85454.1|85404.1|85422.2|85372.2|1294
1611709200000|2021-01-27 01:00:00|85436.3|85386.3|85443.7|85393.7|85462|85412|85421.6|85371.6|1370
1611709500000|2021-01-27 01:05:00|85442.7|85392.7|85458.6|85408.6|85522.3|85433.1|85440.4|85390.4|1363
1611709800000|2021-01-27 01:10:00|85462.8|85412.8|85470.1|85420.1|85495.7|85445.7|85453.6|85403.6|1578
1611710100000|2021-01-27 01:15:00|85470.6|85420.6|85443.4|85393.4|85486.8|85436.8|85422.2|85372.2|1439
1611710400000|2021-01-27 01:20:00|85442.7|85392.7|85432.7|85382.7|85454.6|85404.6|85426|85376|1360
1611710700000|2021-01-27 01:25:00|85430.2|85380.2|85426.4|85376.4|85473.8|85423.8|85410.3|85360.3|1875
1611711000000|2021-01-27 01:30:00|85426.5|85376.5|85422.5|85372.5|85438.9|85388.9|85414.9|85364.9|1721
1611711300000|2021-01-27 01:35:00|85420.5|85370.5|85434.4|85384.4|85445.5|85395.5|85417.6|85367.6|1369
1611711600000|2021-01-27 01:40:00|85434.6|85384.6|85451.6|85401.6|85457|85407|85413|85363|1324
1611711900000|2021-01-27 01:45:00|85451.8|85401.8|85533.3|85483.3|85537.1|85487.1|85450|85400|1412
1611712200000|2021-01-27 01:50:00|85533.8|85483.8|85536.8|85486.8|85553.2|85503.2|85524.5|85474.5|1419
1611712500000|2021-01-27 01:55:00|85536.9|85486.9|85522.3|85472.3|85541.6|85491.6|85518.9|85468.9|1438
1611712800000|2021-01-27 02:00:00|85524.9|85474.9|85593.6|85543.6|85606.9|85556.9|85524|85474|1726
1611713100000|2021-01-27 02:05:00|85594.3|85544.3|85578.6|85528.6|85597.6|85547.6|85562.2|85512.2|1629
1611713400000|2021-01-27 02:10:00|85578.2|85528.2|85676.8|85626.8|85711.8|85641.4|85566.7|85516.7|1508
1611713700000|2021-01-27 02:15:00|85676.1|85626.1|85624.8|85574.8|85680.4|85630.4|85613.1|85563.1|1732
1611714000000|2021-01-27 02:20:00|85624.9|85574.9|85630.7|85580.7|85649.2|85599.2|85611.3|85561.3|1352
1611714300000|2021-01-27 02:25:00|85630.6|85580.6|85636|85586|85663.2|85613.2|85617.1|85567.1|1497
1611714600000|2021-01-27 02:30:00|85635.9|85585.9|85591.3|85541.3|85645|85595|85580.9|85530.9|1453
1611714900000|2021-01-27 02:35:00|85593|85543|85641.2|85591.2|85654.8|85604.8|85590|85540|1106
1611715200000|2021-01-27 02:40:00|85641.1|85591.1|85631.6|85581.6|85659.4|85609.4|85615.1|85565.1|999
1611715500000|2021-01-27 02:45:00|85631.8|85581.8|85622.3|85572.3|85633|85583|85611.6|85561.6|999
1611715800000|2021-01-27 02:50:00|85619.6|85569.6|85611.8|85561.8|85626.4|85576.4|85599.3|85549.3|1058
1611716100000|2021-01-27 02:55:00|85611.4|85561.4|85614.6|85564.6|85624.1|85574.1|85602.2|85552.2|1051
1611716400000|2021-01-27 03:00:00|85615.1|85565.1|85598.2|85548.2|85650.9|85600.9|85594.8|85544.8|1424
1611716700000|2021-01-27 03:05:00|85597.9|85547.9|85632.8|85582.8|85635.7|85585.7|85597|85547|1406
1611717000000|2021-01-27 03:10:00|85630.2|85580.2|85626.1|85576.1|85644.1|85594.1|85615.1|85565.1|1286
1611717300000|2021-01-27 03:15:00|85626.3|85576.3|85597|85547|85629.8|85579.8|85592.4|85542.4|1268
1611717600000|2021-01-27 03:20:00|85596.5|85546.5|85593.3|85543.3|85633|85583|85591.4|85541.4|1420
1611717900000|2021-01-27 03:25:00|85593.1|85543.1|85600.4|85550.4|85608.3|85558.3|85585.9|85535.9|1302
1611718200000|2021-01-27 03:30:00|85600.2|85550.2|85596.5|85546.5|85608.8|85558.8|85586.7|85536.7|1346
1611718500000|2021-01-27 03:35:00|85593.7|85543.7|85593.3|85543.3|85609|85559|85584.6|85534.6|1246
1611718800000|2021-01-27 03:40:00|85593.2|85543.2|85606.2|85556.2|85608.9|85558.9|85585.6|85535.6|1347
1611719100000|2021-01-27 03:45:00|85606.6|85556.6|85613|85563|85620|85570|85587.3|85537.3|1199
1611719400000|2021-01-27 03:50:00|85613.1|85563.1|85606.9|85556.9|85615.1|85565.1|85592.5|85542.5|1267
1611719700000|2021-01-27 03:55:00|85607.1|85557.1|85607.2|85557.2|85617.5|85567.5|85596.9|85546.9|1165
1611720000000|2021-01-27 04:00:00|85607.4|85557.4|85613.5|85563.5|85618.7|85568.7|85597.3|85547.3|1114
1611720300000|2021-01-27 04:05:00|85614.2|85564.2|85626.7|85576.7|85630.8|85580.8|85608.9|85558.9|1183
1611720600000|2021-01-27 04:10:00|85625.9|85575.9|85629.3|85579.3|85643.2|85593.2|85614.4|85564.4|1173
1611720900000|2021-01-27 04:15:00|85628.5|85578.5|85653.5|85603.5|85654.9|85604.9|85620.8|85570.8|1215
1611721200000|2021-01-27 04:20:00|85648.5|85598.5|85633|85583|85662.6|85612.6|85622.6|85572.6|1188
1611721500000|2021-01-27 04:25:00|85632.8|85582.8|85612.8|85562.8|85636|85586|85601.5|85551.5|1139
1611721800000|2021-01-27 04:30:00|85612.9|85562.9|85624|85574|85624|85574|85607.3|85557.3|1098
1611722100000|2021-01-27 04:35:00|85623|85573|85609.4|85559.4|85631.9|85581.9|85605|85555|1099
1611722400000|2021-01-27 04:40:00|85609.1|85559.1|85616.7|85566.7|85623.7|85573.7|85605.3|85555.3|1132
1611722700000|2021-01-27 04:45:00|85618.9|85568.9|85628.1|85578.1|85630.6|85580.6|85614.4|85564.4|1006
1611723000000|2021-01-27 04:50:00|85626.9|85576.9|85624.5|85574.5|85634|85584|85616.1|85566.1|978
1611723300000|2021-01-27 04:55:00|85624.8|85574.8|85610.6|85560.6|85633.6|85583.6|85608.9|85558.9|1201
1611723600000|2021-01-27 05:00:00|85610.5|85560.5|85614.5|85564.5|85620|85570|85603.4|85553.4|998
1611723900000|2021-01-27 05:05:00|85614.3|85564.3|85610.1|85560.1|85620.1|85570.1|85601.3|85551.3|751
1611724200000|2021-01-27 05:10:00|85610.3|85560.3|85608.7|85558.7|85614.1|85564.1|85604.2|85554.2|679
1611724500000|2021-01-27 05:15:00|85609.2|85559.2|85599.1|85549.1|85624.7|85574.7|85592.9|85542.9|766
1611724800000|2021-01-27 05:20:00|85599|85549|85593.9|85543.9|85603.9|85555.1|85578.8|85538.5|563
1611725100000|2021-01-27 05:25:00|85593.8|85543.8|85605.1|85555.1|85606.7|85556.7|85593.7|85543.7|621
1611725400000|2021-01-27 05:30:00|85603.3|85553.3|85594.9|85544.9|85607.4|85557.4|85592|85542|693
1611725700000|2021-01-27 05:35:00|85591.3|85541.3|85553.6|85528.6|85601.3|85551.3|85550.3|85512.7|790
1611726000000|2021-01-27 05:40:00|85553.5|85528.5|85567.6|85517.6|85580.1|85532.3|85546.3|85496.3|1103
1611726300000|2021-01-27 05:45:00|85567.4|85517.4|85562.7|85512.7|85577.5|85527.5|85553.1|85503.1|1039
1611726600000|2021-01-27 05:50:00|85561.4|85511.4|85531.7|85481.7|85569.1|85519.1|85527.9|85477.9|1155
1611726900000|2021-01-27 05:55:00|85531.6|85481.6|85533.7|85483.7|85548.3|85498.3|85513.4|85463.4|1337
1611727200000|2021-01-27 06:00:00|85533.8|85483.8|85541.4|85491.4|85553.5|85503.5|85487.7|85437.7|1535
1611727500000|2021-01-27 06:05:00|85539.4|85489.4|85556.5|85506.5|85588.4|85538.4|85486.4|85436.4|1492
1611727800000|2021-01-27 06:10:00|85556.8|85506.8|85554.2|85504.2|85606.6|85555.5|85445|85395|1420
1611728100000|2021-01-27 06:15:00|85554.4|85504.4|85508.9|85458.9|85563.5|85513.5|85471.9|85421.9|1436
1611728400000|2021-01-27 06:20:00|85508.5|85458.5|85557.9|85507.9|85594.8|85544.8|85485|85435|1260
1611728700000|2021-01-27 06:25:00|85557.2|85507.2|85558.5|85508.5|85581|85531|85546.6|85496.6|1228
1611729000000|2021-01-27 06:30:00|85559.9|85509.9|85607.4|85557.4|85613|85563|85559.5|85509.5|1245
1611729300000|2021-01-27 06:35:00|85606.2|85556.2|85558.2|85508.2|85606.2|85556.2|85558.2|85508.2|1316
1611729600000|2021-01-27 06:40:00|85562|85512|85546.9|85496.9|85602.7|85552.7|85536.5|85486.5|1295
1611729900000|2021-01-27 06:45:00|85547.7|85497.7|85576.7|85526.7|85584.2|85534.2|85532.4|85482.4|1335
1611730200000|2021-01-27 06:50:00|85576.2|85526.2|85568.3|85518.3|85586.1|85536.1|85558.4|85508.4|1258
1611730500000|2021-01-27 06:55:00|85570.9|85520.9|85480.7|85430.7|85584.9|85534.9|85465.5|85415.5|1426
1611730800000|2021-01-27 07:00:00|85480.9|85430.9|85503.7|85453.7|85505.9|85455.9|85464.2|85414.2|894
1611731100000|2021-01-27 07:05:00|85503.8|85453.8|85595.4|85545.4|85625.6|85575.6|85501.9|85451.9|1196
1611731400000|2021-01-27 07:10:00|85595.3|85545.3|85527.9|85477.9|85607.5|85557.5|85512.9|85474.4|1192
1611731700000|2021-01-27 07:15:00|85527.8|85477.8|85567|85517|85612|85564.9|85527.8|85477.8|1023
1611732000000|2021-01-27 07:20:00|85566.6|85516.6|85574.8|85524.8|85577.4|85539.6|85523.2|85482.8|1003
1611732300000|2021-01-27 07:25:00|85574.5|85524.5|85582.8|85557.8|85625.1|85580.5|85556.7|85520.1|1194
1611732600000|2021-01-27 07:30:00|85582.9|85557.9|85618.6|85593.6|85650.2|85609.9|85582.1|85545.6|1525
1611732900000|2021-01-27 07:35:00|85618.2|85593.2|85638.8|85588.8|85656.2|85629.7|85579.6|85532.6|1294
1611733200000|2021-01-27 07:40:00|85638.7|85588.7|85579.8|85529.8|85656.3|85622.2|85566.9|85529.2|1561
1611733500000|2021-01-27 07:45:00|85580.1|85530.1|85535.8|85510.8|85580.2|85540.8|85530.5|85505.5|1109
1611733800000|2021-01-27 07:50:00|85535.7|85510.7|85589|85564|85600.8|85564|85524.7|85487.8|1084
1611734100000|2021-01-27 07:55:00|85591.2|85566.2|85593.4|85543.4|85621.9|85591.2|85542.2|85517.2|1185
1611734400000|2021-01-27 08:00:00|85593.5|85543.5|85623.3|85598.3|85676.8|85649.9|85575.4|85541.7|1913
1611734700000|2021-01-27 08:05:00|85624|85599|85551.6|85526.6|85665.8|85640.8|85548.8|85513|1734
1611735000000|2021-01-27 08:10:00|85553|85528|85558.8|85533.8|85626.1|85576.2|85500.7|85464.2|1558
1611735300000|2021-01-27 08:15:00|85559.5|85534.5|85657|85632|85685.9|85652.6|85559.5|85528.4|1611
1611735600000|2021-01-27 08:20:00|85656.7|85631.7|85701.5|85676.5|85732.9|85687.7|85656.7|85625.1|1542
1611735900000|2021-01-27 08:25:00|85702.4|85677.4|85684.8|85634.8|85749.6|85713.1|85655.9|85614.2|1828
1611736200000|2021-01-27 08:30:00|85678.7|85628.7|85623.3|85598.3|85693.4|85646.3|85614.8|85573.1|1745
1611736500000|2021-01-27 08:35:00|85622.9|85597.9|85607|85582|85689.9|85639.9|85591.1|85566.1|1434
1611736800000|2021-01-27 08:40:00|85606.9|85581.9|85599.6|85574.6|85679.3|85646.2|85598.1|85573.1|1716
1611737100000|2021-01-27 08:45:00|85599|85574|85634.5|85609.5|85669.3|85640|85598.8|85573.8|1494
1611737400000|2021-01-27 08:50:00|85635.6|85610.6|85603.9|85578.9|85646.3|85621.3|85580.8|85555.8|1449
1611737700000|2021-01-27 08:55:00|85603.6|85578.6|85634|85609|85655|85622.9|85587.9|85562.9|1652
1611738000000|2021-01-27 09:00:00|85633.9|85608.9|85545.9|85520.9|85656.5|85620.6|85533.7|85497.7|1625
1611738300000|2021-01-27 09:05:00|85546.1|85521.1|85639.9|85589.9|85645.1|85597.4|85526.5|85498|1599
1611738600000|2021-01-27 09:10:00|85640.6|85590.6|85762.7|85712.7|85777.4|85727.4|85606.3|85567.8|1979
1611738900000|2021-01-27 09:15:00|85760.1|85710.1|85599.4|85549.4|85787.2|85737.2|85586|85537.6|2026
1611739200000|2021-01-27 09:20:00|85599.7|85549.7|85607.7|85557.7|85637.3|85587.3|85495.4|85470.4|1789
1611739500000|2021-01-27 09:25:00|85607.4|85557.4|85629.1|85579.1|85667.4|85625.9|85569.2|85536.2|1715
1611739800000|2021-01-27 09:30:00|85630.8|85580.8|85545|85520|85650.9|85610.9|85544.5|85506.7|1746
1611740100000|2021-01-27 09:35:00|85545.6|85520.6|85616.6|85566.6|85616.7|85578.3|85474.2|85449.2|1770
1611740400000|2021-01-27 09:40:00|85618|85568|85582|85557|85669.3|85620.8|85561.6|85527.3|1623
1611740700000|2021-01-27 09:45:00|85582.1|85557.1|85658.6|85608.6|85695.9|85646.3|85581.4|85556.4|1667
1611741000000|2021-01-27 09:50:00|85658.7|85608.7|85719.5|85669.5|85725.7|85686.3|85623.8|85573.8|1799
1611741300000|2021-01-27 09:55:00|85717.6|85667.6|85690.4|85665.4|85741.9|85699.8|85655|85628.9|1616
1611741600000|2021-01-27 10:00:00|85690.6|85665.6|85778.7|85728.7|85778.7|85728.7|85690|85664.8|1614
1611741900000|2021-01-27 10:05:00|85779.6|85729.6|85755.5|85705.5|85800|85763.8|85722|85676.2|1741
1611742200000|2021-01-27 10:10:00|85757.2|85707.2|85711.9|85686.9|85762.1|85729.5|85709.7|85673|1455
1611742500000|2021-01-27 10:15:00|85711.8|85686.8|85743.7|85718.7|85767.1|85729.7|85674|85649|1392
1611742800000|2021-01-27 10:20:00|85743.9|85718.9|85806.4|85781.4|85807.2|85782.2|85741.7|85712.4|1255
1611743100000|2021-01-27 10:25:00|85806.3|85781.3|85773.2|85748.2|85812.4|85787.4|85744.9|85709.9|1080
1611743400000|2021-01-27 10:30:00|85773.1|85748.1|85697.4|85672.4|85815.2|85785|85688.9|85638.9|1553
1611743700000|2021-01-27 10:35:00|85696.9|85671.9|85782.5|85757.5|85802.3|85764.3|85696.2|85671.2|1382
1611744000000|2021-01-27 10:40:00|85783|85758|85799.3|85774.3|85805.3|85778.6|85711.3|85682.7|1486
1611744300000|2021-01-27 10:45:00|85799.7|85774.7|85801.3|85776.3|85814.6|85789.6|85780.2|85747.8|1122
1611744600000|2021-01-27 10:50:00|85801.7|85776.7|85782.6|85757.6|85813.7|85788.7|85772.5|85747.5|1070
1611744900000|2021-01-27 10:55:00|85783|85758|85854.7|85829.7|85893.1|85854.2|85780.3|85755.3|1577
1611745200000|2021-01-27 11:00:00|85854|85829|85944.8|85919.8|85953|85927.3|85854|85829|1619
1611745500000|2021-01-27 11:05:00|85944.5|85919.5|85938.6|85913.6|85949.3|85924.3|85898.8|85873.8|1385
1611745800000|2021-01-27 11:10:00|85938.9|85913.9|86013.3|85963.3|86044.9|86010.8|85936.2|85911.2|1438
1611746100000|2021-01-27 11:15:00|86011.6|85961.6|85913.5|85888.5|86046.1|86007.1|85895.5|85867.4|1516
1611746400000|2021-01-27 11:20:00|85914.4|85889.4|85957.4|85932.4|85958.5|85933.5|85847.7|85820|1564
1611746700000|2021-01-27 11:25:00|85956.9|85931.9|86025.1|86000.1|86071.4|86041.5|85956.6|85931.6|1648
1611747000000|2021-01-27 11:30:00|86028.4|86003.4|85987.9|85937.9|86041.4|86016.4|85923.7|85892.3|1571
1611747300000|2021-01-27 11:35:00|85989.3|85939.3|86055.5|86030.5|86086.6|86049.7|85973.9|85938|1669
1611747600000|2021-01-27 11:40:00|86055.8|86030.8|86134.1|86109.1|86149.2|86114|86053.9|86028.9|1731
1611747900000|2021-01-27 11:45:00|86134.2|86109.2|86189.1|86139.1|86254|86218.7|86124.6|86090.2|1731
1611748200000|2021-01-27 11:50:00|86189.6|86139.6|86096.3|86071.3|86255.5|86219.9|86063|86038|1850
1611748500000|2021-01-27 11:55:00|86095.8|86070.8|86095|86045|86113.2|86088.2|86028.5|85978.5|1600
1611748800000|2021-01-27 12:00:00|86097.1|86047.1|85991.4|85966.4|86099.7|86070.4|85990|85956.8|1712
1611749100000|2021-01-27 12:05:00|85991.5|85966.5|86162.5|86137.5|86175.9|86139.9|85991.5|85963.5|1738
1611749400000|2021-01-27 12:10:00|86162.2|86137.2|86214.4|86189.4|86240.1|86215.1|86139.6|86103.3|1727
1611749700000|2021-01-27 12:15:00|86214|86189|86253.3|86228.3|86271|86241.3|86167.7|86133.4|1865
1611750000000|2021-01-27 12:20:00|86252.3|86227.3|86205.1|86180.1|86264.8|86239.8|86174.8|86140.3|1777
1611750300000|2021-01-27 12:25:00|86204.5|86179.5|86178|86153|86225.7|86200.7|86137.8|86112.8|1795
1611750600000|2021-01-27 12:30:00|86177.8|86152.8|86127.3|86102.3|86248.1|86212|86126.8|86094.7|1930
1611750900000|2021-01-27 12:35:00|86127.5|86102.5|86174.3|86149.3|86210.6|86185.6|86075.3|86038.7|1678
1611751200000|2021-01-27 12:40:00|86172.4|86147.4|86291.2|86266.2|86296.3|86271.3|86152.2|86114.2|1713
1611751500000|2021-01-27 12:45:00|86291.9|86266.9|86227.9|86202.9|86310.5|86285.5|86209|86184|1901
1611751800000|2021-01-27 12:50:00|86228.1|86203.1|86267.1|86242.1|86290.1|86265.1|86225.8|86200.8|1728
1611752100000|2021-01-27 12:55:00|86266.7|86241.7|86299.1|86274.1|86328.8|86303.8|86266.5|86241.5|1706
1611752400000|2021-01-27 13:00:00|86299.6|86274.6|86412.9|86387.9|86487.2|86444.6|86299.6|86274.6|1994
1611752700000|2021-01-27 13:05:00|86412.4|86387.4|86362.1|86337.1|86432.9|86401.1|86293.7|86268.7|2062
1611753000000|2021-01-27 13:10:00|86360.1|86335.1|86329.6|86304.6|86448.4|86423.3|86307|86282|1929
1611753300000|2021-01-27 13:15:00|86335.9|86285.9|86300.2|86275.2|86335.9|86298.1|86234.1|86203.6|1800
1611753600000|2021-01-27 13:20:00|86298.8|86273.8|86262.8|86237.8|86305.1|86280.1|86191.1|86166.1|1727
1611753900000|2021-01-27 13:25:00|86263.8|86238.8|86335.4|86285.4|86348.9|86311.8|86263.8|86229|1752
1611754200000|2021-01-27 13:30:00|86335.3|86285.3|86447|86422|86454.3|86429.3|86294.2|86252|1778
1611754500000|2021-01-27 13:35:00|86447.2|86422.2|86524.9|86499.9|86564|86522.3|86434.8|86409.8|1826
1611754800000|2021-01-27 13:40:00|86525|86500|86498|86473|86557.4|86519.6|86431.5|86393.3|1796
1611755100000|2021-01-27 13:45:00|86497.7|86472.7|86592.2|86542.2|86593.6|86553|86464.4|86431.2|1774
1611755400000|2021-01-27 13:50:00|86579.1|86554.1|86458.8|86433.8|86590.5|86554.1|86445.9|86401.4|1884
1611755700000|2021-01-27 13:55:00|86457.6|86432.6|86421.5|86396.5|86501.4|86476.4|86402|86377|1774
1611756000000|2021-01-27 14:00:00|86421.3|86396.3|86445.4|86420.4|86452.9|86423.2|86355.6|86319.4|1851
1611756300000|2021-01-27 14:05:00|86445.2|86420.2|86569.1|86544.1|86586|86547.4|86428.4|86403.4|1849
1611756600000|2021-01-27 14:10:00|86569|86544|86590.3|86565.3|86646.1|86608.2|86551.3|86513|1852
1611756900000|2021-01-27 14:15:00|86590.7|86565.7|86597.4|86572.4|86620.9|86593.7|86564.3|86527.9|1727
1611757200000|2021-01-27 14:20:00|86597.1|86572.1|86676.8|86651.8|86678|86653|86586.1|86555.8|1391
1611757500000|2021-01-27 14:25:00|86676.4|86651.4|86485.9|86460.9|86681.5|86656.5|86477.1|86443|1501
1611757800000|2021-01-27 14:30:00|86485|86460|86675.6|86650.6|86732.9|86707.9|86469.6|86435.1|1285
1611758100000|2021-01-27 14:35:00|86675.5|86650.5|86759.8|86734.8|86883.5|86836.1|86675.1|86642.2|1291
1611758400000|2021-01-27 14:40:00|86761|86736|86988.2|86963.2|86990.4|86965.4|86761|86727|1274
1611758700000|2021-01-27 14:45:00|86987.5|86962.5|86933|86883|87025.1|86990.6|86848.8|86818.9|1290
1611759000000|2021-01-27 14:50:00|86937.1|86887.1|86796.1|86771.1|87018.6|86979.9|86779.7|86745.6|1294
1611759300000|2021-01-27 14:55:00|86796.6|86771.6|86693|86668|86866|86828.3|86620.7|86586.3|1295
1611759600000|2021-01-27 15:00:00|86693.2|86668.2|86564.2|86514.2|86746.1|86708.2|86538.2|86498.4|1284
1611759900000|2021-01-27 15:05:00|86570.2|86520.2|86521.1|86496.1|86616.6|86579.8|86474.4|86442.4|1278
1611760200000|2021-01-27 15:10:00|86521.3|86496.3|86699.4|86649.4|86708.1|86660.9|86483.5|86443.7|1281
1611760500000|2021-01-27 15:15:00|86700.1|86650.1|86597|86547|86745.6|86702.5|86503.8|86478.8|1263
1611760800000|2021-01-27 15:20:00|86597.7|86547.7|86598|86573|86632.1|86595.5|86502.1|86465.6|1275
1611761100000|2021-01-27 15:25:00|86599|86574|86503.2|86453.2|86635.4|86588.6|86500.5|86450.5|1229
1611761400000|2021-01-27 15:30:00|86503.6|86453.6|86453.9|86403.9|86557|86507|86391.8|86341.8|1280
1611761700000|2021-01-27 15:35:00|86453.7|86403.7|86473.5|86423.5|86498.9|86448.9|86377|86340.5|1247
1611762000000|2021-01-27 15:40:00|86473.3|86423.3|86374.2|86324.2|86473.4|86423.4|86359.1|86309.1|1276
1611762300000|2021-01-27 15:45:00|86372.5|86322.5|86349.2|86299.2|86400.6|86366.5|86331.8|86281.8|1228
1611762600000|2021-01-27 15:50:00|86350.2|86300.2|86341.9|86291.9|86433.1|86393.5|86304.7|86254.7|1254
1611762900000|2021-01-27 15:55:00|86341.8|86291.8|86351.1|86326.1|86385.7|86350.4|86276.5|86226.5|1245
1611763200000|2021-01-27 16:00:00|86347.5|86322.5|86281.9|86231.9|86390.2|86353.1|86270.9|86220.9|1192
1611763500000|2021-01-27 16:05:00|86281.7|86231.7|86320.6|86270.6|86394.1|86346.5|86253.3|86213.9|1189
1611763800000|2021-01-27 16:10:00|86324.5|86274.5|86350.9|86325.9|86393.6|86343.9|86304.5|86264.4|1179
1611764100000|2021-01-27 16:15:00|86353|86328|86426.4|86376.4|86449.9|86411.4|86331.1|86298.6|1497
1611764400000|2021-01-27 16:20:00|86426.5|86376.5|86367.9|86342.9|86437.5|86400.1|86351.6|86301.6|1639
1611764700000|2021-01-27 16:25:00|86367.6|86342.6|86300.6|86250.6|86367.8|86342.8|86259.4|86209.4|2070
1611765000000|2021-01-27 16:30:00|86301.7|86251.7|86319.8|86294.8|86340.6|86305.1|86263.3|86213.3|1980
1611765300000|2021-01-27 16:35:00|86320|86295|86288|86238|86328.8|86299.9|86271.2|86221.2|1827
1611765600000|2021-01-27 16:40:00|86288.5|86238.5|86258.6|86233.6|86313|86274.4|86243.6|86193.6|1869
1611765900000|2021-01-27 16:45:00|86258.1|86233.1|86287|86237|86290.7|86249.1|86190.3|86140.3|1931
1611766200000|2021-01-27 16:50:00|86286.8|86236.8|86301.9|86276.9|86303.4|86278.4|86261.9|86221.5|1757
1611766500000|2021-01-27 16:55:00|86301.6|86276.6|86381.7|86331.7|86386.4|86349.4|86292.8|86267.8|1901
1611766800000|2021-01-27 17:00:00|86382|86332|86389.8|86339.8|86400.5|86361.5|86361.7|86318.3|1526
1611767100000|2021-01-27 17:05:00|86390|86340|86347.7|86297.7|86390.3|86350.3|86333.8|86290.7|1570
1611767400000|2021-01-27 17:10:00|86345.8|86295.8|86239|86189|86351.4|86313.6|86215.5|86165.5|1811
1611767700000|2021-01-27 17:15:00|86239.1|86189.1|86220.7|86170.7|86267.9|86226.6|86207.4|86157.4|1615
1611768000000|2021-01-27 17:20:00|86222.4|86172.4|86276.2|86226.2|86284.3|86234.3|86210.9|86160.9|1715
1611768300000|2021-01-27 17:25:00|86276.1|86226.1|86287.9|86237.9|86301.3|86251.3|86227.2|86177.2|1656
1611768600000|2021-01-27 17:30:00|86287.6|86237.6|86306.6|86256.6|86314.6|86264.6|86267.2|86217.2|1608
1611768900000|2021-01-27 17:35:00|86304.2|86254.2|86274|86224|86406.1|86356.1|86270.4|86220.4|1793
1611769200000|2021-01-27 17:40:00|86273.9|86223.9|86177.2|86152.2|86278.2|86228.2|86171.8|86121.8|1686
1611769500000|2021-01-27 17:45:00|86177.6|86152.6|86180.3|86155.3|86242.9|86196.9|86171.9|86133.6|1576
1611769800000|2021-01-27 17:50:00|86180.6|86155.6|86188.6|86163.6|86234|86187.9|86165.1|86132.1|1391
1611770100000|2021-01-27 17:55:00|86188.7|86163.7|86156.6|86106.6|86207.1|86169.8|86115.4|86083.3|1579
1611770400000|2021-01-27 18:00:00|86156.5|86106.5|86164.4|86114.4|86191.2|86141.2|86127.8|86091.8|1585
1611770700000|2021-01-27 18:05:00|86165.3|86115.3|86207.7|86157.7|86231.1|86181.1|86142.5|86102.6|1163
1611771000000|2021-01-27 18:10:00|86210.3|86160.3|86264|86214|86275|86225|86208.9|86158.9|1273
1611771300000|2021-01-27 18:15:00|86264.4|86214.4|86229.9|86179.9|86281.6|86231.6|86215.4|86165.4|1239
1611771600000|2021-01-27 18:20:00|86230.8|86180.8|86257.8|86207.8|86302.4|86252.4|86229.4|86179.4|1279
1611771900000|2021-01-27 18:25:00|86257.6|86207.6|86227.4|86177.4|86261|86211|86205.6|86155.6|1262
1611772200000|2021-01-27 18:30:00|86227.6|86177.6|86151.3|86101.3|86232.7|86182.7|86149.5|86099.5|1383
1611772500000|2021-01-27 18:35:00|86150.8|86100.8|86160.7|86110.7|86175.8|86125.8|86118.7|86068.7|1223
1611772800000|2021-01-27 18:40:00|86163.6|86113.6|86199|86149|86203.3|86153.3|86150.7|86100.7|1299
1611773100000|2021-01-27 18:45:00|86200.8|86150.8|86192|86142|86229.6|86179.6|86184.4|86134.4|1388
1611773400000|2021-01-27 18:50:00|86192.1|86142.1|86171.9|86121.9|86192.2|86142.2|86168|86118|1114
1611773700000|2021-01-27 18:55:00|86171.8|86121.8|86466|86042.6|86549.1|86160.9|86150.2|85943.7|1504
1611774000000|2021-01-27 19:00:00|86461.9|86125.2|86195.3|86145.3|86538.6|86154.4|86114.4|85958.4|1958
1611774300000|2021-01-27 19:05:00|86195.2|86145.2|86201.1|86151.1|86266.3|86216.3|86193.8|86143.8|1465
1611774600000|2021-01-27 19:10:00|86201|86151|86232.7|86182.7|86235.3|86185.3|86178.9|86128.9|1380
1611774900000|2021-01-27 19:15:00|86232.5|86182.5|86364.1|86314.1|86367.1|86317.1|86228.1|86178.1|1613
1611775200000|2021-01-27 19:20:00|86363.7|86313.7|86389.5|86339.5|86393.7|86343.7|86355.7|86305.7|1555
1611775500000|2021-01-27 19:25:00|86391.3|86341.3|86360.8|86310.8|86391.3|86341.3|86309.2|86259.2|1670
1611775800000|2021-01-27 19:30:00|86361.3|86311.3|86458.7|86408.7|86486|86436|86353.7|86303.7|1873
1611776100000|2021-01-27 19:35:00|86462.5|86412.5|86438.1|86388.1|86493.2|86454|86410.2|86360.2|1893
1611776400000|2021-01-27 19:40:00|86439.6|86389.6|86323.5|86273.5|86457.1|86407.1|86290|86240|1833
1611776700000|2021-01-27 19:45:00|86323.3|86273.3|86433.5|86383.5|86453.9|86403.9|86304.5|86261.7|1843
1611777000000|2021-01-27 19:50:00|86435|86385|86526.6|86476.6|86556.1|86518.1|86416.9|86366.9|2000
1611777300000|2021-01-27 19:55:00|86525.8|86475.8|86550.5|86500.5|86591.5|86541.5|86500|86455.4|2031
1611777600000|2021-01-27 20:00:00|86551.7|86501.7|86563.5|86513.5|86647.5|86597.5|86546.7|86496.7|2077
1611777900000|2021-01-27 20:05:00|86560.1|86510.1|86541.6|86491.6|86576.8|86526.8|86493.2|86443.2|2033
1611778200000|2021-01-27 20:10:00|86542.1|86492.1|86428.5|86378.5|86549.2|86499.2|86428.5|86378.5|1982
1611778500000|2021-01-27 20:15:00|86429.4|86379.4|86472.3|86422.3|86477.9|86427.9|86412.8|86374.9|1702
1611778800000|2021-01-27 20:20:00|86472.4|86422.4|86580.9|86530.9|86606.8|86556.8|86458.5|86408.5|1741
1611779100000|2021-01-27 20:25:00|86581.7|86531.7|86591.5|86541.5|86623.5|86573.5|86497.8|86447.8|1834
1611779400000|2021-01-27 20:30:00|86593.7|86543.7|86625.5|86575.5|86636.1|86586.1|86559.9|86509.9|1705
1611779700000|2021-01-27 20:35:00|86626|86576|86640.1|86590.1|86661.7|86617.4|86613.1|86563.1|1403
1611780000000|2021-01-27 20:40:00|86641.2|86591.2|86631.1|86581.1|86657.9|86615.3|86602.6|86552.6|1377
1611780300000|2021-01-27 20:45:00|86632|86582|86574.6|86524.6|86678|86639.6|86561.7|86514.9|1848
1611780600000|2021-01-27 20:50:00|86573.6|86523.6|86583.7|86533.7|86600.7|86556.7|86560.4|86510.4|1565
1611780900000|2021-01-27 20:55:00|86583.4|86533.4|86573.8|86523.8|86610.7|86585.6|86532.2|86482.2|1475
1611781200000|2021-01-27 21:00:00|86577.7|86527.7|86594.5|86544.5|86599.6|86549.6|86554.2|86504.2|1255
1611781500000|2021-01-27 21:05:00|86594|86544|86600.6|86550.6|86606.5|86556.5|86559.1|86509.1|1313
1611781800000|2021-01-27 21:10:00|86600.7|86550.7|86616.4|86566.4|86685.9|86635.9|86592.3|86542.3|1434
1611782100000|2021-01-27 21:15:00|86616.5|86566.5|86588|86538|86618.6|86568.6|86586.4|86536.4|900
1611782400000|2021-01-27 21:20:00|86587.9|86537.9|86594.8|86544.8|86603.1|86553.1|86579.3|86529.3|807
1611782700000|2021-01-27 21:25:00|86594.5|86544.5|86598.8|86548.8|86599.4|86549.4|86582.4|86532.4|531
1611783000000|2021-01-27 21:30:00|86598.9|86548.9|86569|86519|86605.5|86555.5|86545.1|86495.1|1148
1611783300000|2021-01-27 21:35:00|86568.2|86518.2|86593.1|86543.1|86623.7|86573.7|86553.3|86503.3|1381
1611783600000|2021-01-27 21:40:00|86593.6|86543.6|86556.7|86506.7|86597.1|86547.1|86544.9|86494.9|1020
1611783900000|2021-01-27 21:45:00|86558.1|86508.1|86561.4|86511.4|86569.1|86519.1|86554.1|86504.1|900
1611784200000|2021-01-27 21:50:00|86561.7|86511.7|86585.9|86535.9|86601.1|86551.1|86555.5|86505.5|1281
1611784500000|2021-01-27 21:55:00|86573.3|86523.3|86629.6|86465.6|86678.3|86525.9|86529.9|86072.3|1321
1611784800000|2021-01-27 22:00:00|86630.8|86462.8|86717.3|86354.6|86717.3|86462.8|86630.8|86244.4|47
1611785100000|2021-01-27 22:05:00|86840.1|86277.1|86688.7|86379.4|86844.6|86413|86636|86206.7|166
1611785400000|2021-01-27 22:10:00|86683.7|86367.2|86639.5|86403.7|86727.6|86403.7|86639.5|86289.9|164
1611785700000|2021-01-27 22:15:00|86698|86375.1|86695.4|86278.5|86705.9|86403.7|86639.5|86278.5|131
1611786000000|2021-01-27 22:20:00|86701.3|86297.8|86710.8|86333.1|86710.8|86407|86653.8|86290.6|81
1611786300000|2021-01-27 22:25:00|86710.4|86319.7|86643.3|86367.5|86728.4|86419.8|86643.3|86304.9|174
1611786600000|2021-01-27 22:30:00|86688.8|86330.4|86663.2|86401.2|86693.2|86432.5|86640.9|86326.8|217
1611786900000|2021-01-27 22:35:00|86661.9|86403.6|86635.7|86419.7|86682|86432.5|86635.7|86356.4|126
1611787200000|2021-01-27 22:40:00|86671|86381|86667.4|86370.1|86673|86419.7|86635.7|86356.4|88
1611787500000|2021-01-27 22:45:00|86651.3|86396.3|86651.2|86410.1|86678|86441.2|86621.8|86380|256
1611787800000|2021-01-27 22:50:00|86650.7|86411.2|86651.9|86434.8|86676.9|86448.3|86638.1|86382.3|309
1611788100000|2021-01-27 22:55:00|86651.4|86427.6|86668|86368.6|86735.1|86427.6|86632.9|86349|410
1611788400000|2021-01-27 23:00:00|86666|86370.9|86636.8|86495|86671.3|86589.9|86586|86356.9|2163
1611788700000|2021-01-27 23:05:00|86628.5|86496.6|86673.2|86623.2|86674.7|86624.7|86593.5|86496.6|1482
1611789000000|2021-01-27 23:10:00|86672.2|86622.2|86679.3|86629.3|86683.2|86633.2|86638.3|86588.3|1565
1611789300000|2021-01-27 23:15:00|86679.2|86629.2|86698.6|86648.6|86700|86650|86661.5|86611.5|1685
1611789600000|2021-01-27 23:20:00|86693.5|86643.5|86704.5|86654.5|86715.2|86665.2|86672.3|86622.3|1637
1611789900000|2021-01-27 23:25:00|86702.4|86652.4|86691.1|86641.1|86715.5|86665.5|86668.4|86618.4|1449
1611790200000|2021-01-27 23:30:00|86692.4|86642.4|86697.2|86647.2|86706.2|86656.2|86658.9|86608.9|1515
1611790500000|2021-01-27 23:35:00|86695.7|86645.7|86748.4|86698.4|86759.7|86709.7|86681.1|86631.1|1638
1611790800000|2021-01-27 23:40:00|86748.2|86698.2|86709.3|86659.3|86758.8|86708.8|86698.8|86648.8|1453
1611791100000|2021-01-27 23:45:00|86709.8|86659.8|86682.8|86632.8|86715.2|86665.2|86674.8|86624.8|1180
1611791400000|2021-01-27 23:50:00|86682.3|86632.3|86695.4|86645.4|86714.1|86664.1|86677|86627|1016
1611791700000|2021-01-27 23:55:00|86695.9|86645.9|86693.3|86643.3|86715.1|86665.1|86685.9|86635.9|906
1611792000000|2021-01-28 00:00:00|86693.6|86643.6|86705|86655|86726.5|86676.5|86655.9|86605.9|1442
1611792300000|2021-01-28 00:05:00|86705.3|86655.3|86737.1|86687.1|86746.6|86696.6|86692.1|86642.1|1544
1611792600000|2021-01-28 00:10:00|86737.2|86687.2|86761.3|86711.3|86779.1|86729.1|86732.7|86682.7|1676
1611792900000|2021-01-28 00:15:00|86760.1|86710.1|86769.9|86719.9|86778.6|86728.6|86749.7|86699.7|1650
1611793200000|2021-01-28 00:20:00|86768.8|86718.8|86790|86740|86804.3|86754.3|86755.9|86705.9|1498
1611793500000|2021-01-28 00:25:00|86789.9|86739.9|86851.6|86801.6|86857|86807|86774.1|86724.1|1306
1611793800000|2021-01-28 00:30:00|86854.5|86804.5|86814.4|86764.4|86877|86827|86798.9|86748.9|1752
1611794100000|2021-01-28 00:35:00|86814.2|86764.2|86785.1|86735.1|86839.1|86789.1|86780.3|86730.3|1713
1611794400000|2021-01-28 00:40:00|86785.2|86735.2|86779.6|86729.6|86802.6|86752.6|86772.3|86722.3|1494
1611794700000|2021-01-28 00:45:00|86779.7|86729.7|86816.5|86766.5|86825.7|86775.7|86779.5|86729.5|1216
1611795000000|2021-01-28 00:50:00|86817.9|86767.9|86880.1|86830.1|86882.3|86832.3|86812.4|86762.4|1370
1611795300000|2021-01-28 00:55:00|86881.3|86831.3|86848.2|86798.2|86886.4|86836.4|86835.6|86785.6|1413
1611795600000|2021-01-28 01:00:00|86848|86798|86798.7|86748.7|86862.3|86812.3|86796.4|86746.4|1447
1611795900000|2021-01-28 01:05:00|86797.5|86747.5|86769.8|86719.8|86800.8|86750.8|86736.5|86686.5|1525
1611796200000|2021-01-28 01:10:00|86767.8|86717.8|86758.8|86708.8|86804.7|86754.7|86736.3|86686.3|1364
1611796500000|2021-01-28 01:15:00|86759|86709|86722|86672|86774.5|86724.5|86711|86661|1330
1611796800000|2021-01-28 01:20:00|86722.7|86672.7|86735.5|86685.5|86751.5|86701.5|86719.4|86669.4|1279
1611797100000|2021-01-28 01:25:00|86736.1|86686.1|86709.9|86659.9|86737.3|86687.3|86672.5|86622.5|1148
1611797400000|2021-01-28 01:30:00|86710.5|86660.5|86759.4|86709.4|86765|86715|86705.9|86655.9|1211
1611797700000|2021-01-28 01:35:00|86759.3|86709.3|86728.5|86678.5|86763.4|86713.4|86725.3|86675.3|1271
1611798000000|2021-01-28 01:40:00|86729|86679|86649.4|86599.4|86736.3|86686.3|86645|86561.2|1493
1611798300000|2021-01-28 01:45:00|86648.4|86598.4|86611|86561|86670|86620|86570.7|86481.7|1541
1611798600000|2021-01-28 01:50:00|86604.5|86554.5|86609|86559|86626|86576|86585.1|86535.1|1541
1611798900000|2021-01-28 01:55:00|86609.3|86559.3|86619.9|86569.9|86632.2|86582.2|86584.4|86534.4|1427
1611799200000|2021-01-28 02:00:00|86619.1|86569.1|86604.9|86554.9|86633.4|86583.4|86586.7|86536.7|1585
1611799500000|2021-01-28 02:05:00|86604.6|86554.6|86613.4|86563.4|86630.8|86580.8|86604.4|86554.4|1441
1611799800000|2021-01-28 02:10:00|86613.7|86563.7|86618.9|86568.9|86629.5|86579.5|86599|86549|1594
1611800100000|2021-01-28 02:15:00|86618.3|86568.3|86636.2|86586.2|86642.2|86592.2|86613.5|86563.5|1155
1611800400000|2021-01-28 02:20:00|86636.8|86586.8|86629.4|86579.4|86643.5|86593.5|86612.5|86562.5|1044
1611800700000|2021-01-28 02:25:00|86629.5|86579.5|86636|86586|86655.1|86605.1|86624.7|86574.7|856
1611801000000|2021-01-28 02:30:00|86635.7|86585.7|86665.2|86615.2|86707.1|86657.1|86634.9|86584.9|1138
1611801300000|2021-01-28 02:35:00|86664.9|86614.9|86707.7|86657.7|86713.5|86663.5|86660.6|86610.6|1310
1611801600000|2021-01-28 02:40:00|86708.4|86658.4|86742.7|86692.7|86745.9|86695.9|86701|86651|1412
1611801900000|2021-01-28 02:45:00|86742.8|86692.8|86804.5|86754.5|86804.6|86754.6|86736.9|86686.9|1308
1611802200000|2021-01-28 02:50:00|86803.6|86753.6|86794.1|86744.1|86832|86782|86793.1|86743.1|1085
1611802500000|2021-01-28 02:55:00|86794.2|86744.2|86760|86710|86809.8|86759.8|86731.2|86681.2|1966
1611802800000|2021-01-28 03:00:00|86749.4|86699.4|86810.4|86760.4|86819.4|86769.4|86744.4|86694.4|1971
1611803100000|2021-01-28 03:05:00|86810.9|86760.9|86820.7|86770.7|86836.1|86786.1|86771|86721|1839
1611803400000|2021-01-28 03:10:00|86820|86770|86810.4|86760.4|86830.1|86780.1|86795|86745|1270
1611803700000|2021-01-28 03:15:00|86810.9|86760.9|86785.6|86735.6|86811.8|86761.8|86781.5|86731.5|1090
1611804000000|2021-01-28 03:20:00|86785.4|86735.4|86806.9|86756.9|86809.2|86759.2|86776.7|86726.7|1042
1611804300000|2021-01-28 03:25:00|86807|86757|86808.6|86758.6|86820.9|86770.9|86802.3|86752.3|1119
1611804600000|2021-01-28 03:30:00|86808.5|86758.5|86790.6|86740.6|86815|86765|86786.4|86736.4|1124
1611804900000|2021-01-28 03:35:00|86790.5|86740.5|86810.4|86760.4|86812.6|86762.6|86788.8|86738.8|1187
1611805200000|2021-01-28 03:40:00|86811.4|86761.4|86801|86751|86814.2|86764.2|86798|86748|1070
1611805500000|2021-01-28 03:45:00|86800.6|86750.6|86804.2|86754.2|86812|86762|86792.7|86742.7|1055
1611805800000|2021-01-28 03:50:00|86803.7|86753.7|86829.7|86779.7|86841.7|86791.7|86798.2|86748.2|982
1611806100000|2021-01-28 03:55:00|86831|86781|86814.3|86764.3|86835.8|86785.8|86812.1|86762.1|868
1611806400000|2021-01-28 04:00:00|86813.9|86763.9|86817.6|86767.6|86829.5|86779.5|86804.8|86754.8|948
1611806700000|2021-01-28 04:05:00|86818.3|86768.3|86823|86773|86826.6|86776.6|86808.5|86758.5|888
1611807000000|2021-01-28 04:10:00|86823.3|86773.3|86818.7|86768.7|86832.2|86782.2|86809.1|86759.1|955
1611807300000|2021-01-28 04:15:00|86820.1|86770.1|86817.5|86767.5|86820.8|86770.8|86801.6|86751.6|1023
1611807600000|2021-01-28 04:20:00|86816.8|86766.8|86835.1|86785.1|86838.9|86788.9|86808.8|86758.8|836
1611807900000|2021-01-28 04:25:00|86834.8|86784.8|86835.5|86785.5|86866.8|86816.8|86833|86783|1224
1611808200000|2021-01-28 04:30:00|86835.6|86785.6|86837|86787|86839.3|86789.3|86821.2|86771.2|1374
1611808500000|2021-01-28 04:35:00|86835.8|86785.8|86877.5|86827.5|86891.5|86841.5|86829.6|86779.6|1127
1611808800000|2021-01-28 04:40:00|86877.6|86827.6|86881.2|86831.2|86896.7|86846.7|86871.4|86821.4|776
1611809100000|2021-01-28 04:45:00|86881.5|86831.5|86862.8|86812.8|86887.5|86837.5|86857|86807|983
1611809400000|2021-01-28 04:50:00|86862.9|86812.9|86854.9|86804.9|86869|86819|86843.7|86793.7|1165
1611809700000|2021-01-28 04:55:00|86854.2|86804.2|86817.9|86767.9|86856.6|86806.6|86815.7|86765.7|1186
1611810000000|2021-01-28 05:00:00|86817.7|86767.7|86830.5|86780.5|86852.7|86802.7|86801.9|86751.9|1287
1611810300000|2021-01-28 05:05:00|86832.4|86782.4|86797.7|86747.7|86853.5|86803.5|86779.9|86729.9|1492
1611810600000|2021-01-28 05:10:00|86799.1|86749.1|86787.6|86737.6|86806.5|86756.5|86785.9|86735.9|1272
1611810900000|2021-01-28 05:15:00|86788.4|86738.4|86793.9|86743.9|86803.1|86753.1|86782.5|86732.5|1020
1611811200000|2021-01-28 05:20:00|86794.1|86744.1|86812|86762|86821.5|86771.5|86785.7|86735.7|1162
1611811500000|2021-01-28 05:25:00|86811.8|86761.8|86813.4|86763.4|86817.1|86767.1|86794.1|86744.1|1407
1611811800000|2021-01-28 05:30:00|86815.5|86765.5|86809.7|86759.7|86819.7|86769.7|86792.2|86742.2|1284
1611812100000|2021-01-28 05:35:00|86809.6|86759.6|86789.1|86739.1|86818|86768|86782.5|86732.5|1282
1611812400000|2021-01-28 05:40:00|86790|86740|86791.9|86741.9|86813.5|86763.5|86785.1|86735.1|1120
1611812700000|2021-01-28 05:45:00|86792|86742|86804.8|86754.8|86810|86760|86789.4|86739.4|997
1611813000000|2021-01-28 05:50:00|86804.2|86754.2|86780.7|86730.7|86812.6|86762.6|86774.5|86724.5|932
1611813300000|2021-01-28 05:55:00|86780.6|86730.6|86738|86688|86783.9|86733.9|86734.1|86684.1|1258
1611813600000|2021-01-28 06:00:00|86738.2|86688.2|86823.7|86773.7|86841.7|86791.7|86737.2|86687.2|1357
1611813900000|2021-01-28 06:05:00|86823.4|86773.4|86834.6|86784.6|86845.1|86795.1|86813.4|86763.4|1164
1611814200000|2021-01-28 06:10:00|86833.5|86783.5|86832.4|86782.4|86844.3|86794.3|86820.8|86770.8|1085
1611814500000|2021-01-28 06:15:00|86835.3|86785.3|86839.7|86789.7|86842.4|86792.4|86810.8|86760.8|873
1611814800000|2021-01-28 06:20:00|86839.9|86789.9|86811.5|86761.5|86849.3|86799.3|86810.3|86760.3|874
1611815100000|2021-01-28 06:25:00|86811.4|86761.4|86820.6|86770.6|86849.2|86799.2|86810.9|86760.9|981
1611815400000|2021-01-28 06:30:00|86820.8|86770.8|86840.7|86790.7|86854.5|86804.5|86818.3|86768.3|1008
1611815700000|2021-01-28 06:35:00|86840.5|86790.5|86843.9|86793.9|86850.3|86800.3|86827.7|86777.7|798
1611816000000|2021-01-28 06:40:00|86843.8|86793.8|86819.5|86769.5|86845.3|86795.3|86809.2|86759.2|806
1611816300000|2021-01-28 06:45:00|86819.7|86769.7|86892.5|86842.5|86900.2|86850.2|86814.2|86764.2|1053
1611816600000|2021-01-28 06:50:00|86898|86848|86830.3|86780.3|86898|86848|86825.8|86775.8|961
1611816900000|2021-01-28 06:55:00|86830|86780|86816.6|86766.6|86833.9|86783.9|86802.1|86752.1|944
1611817200000|2021-01-28 07:00:00|86818.2|86768.2|86917.8|86867.8|86933.6|86883.6|86818.2|86768.2|1269
1611817500000|2021-01-28 07:05:00|86916.6|86866.6|87057.1|87007.1|87066.8|87016.8|86879.4|86829.4|1516
1611817800000|2021-01-28 07:10:00|87057.9|87007.9|86933.9|86883.9|87075.7|87025.7|86933.9|86883.9|1504
1611818100000|2021-01-28 07:15:00|86936.6|86886.6|87015|86965|87023.6|86973.6|86927.4|86878.8|1451
1611818400000|2021-01-28 07:20:00|87016.8|86966.8|87138.1|87088.1|87151.9|87101.9|87014.6|86964.6|1552
1611818700000|2021-01-28 07:25:00|87138.4|87088.4|87243.2|87193.2|87260.5|87213.5|87123.9|87078.8|1755
1611819000000|2021-01-28 07:30:00|87243.8|87193.8|87216.9|87191.9|87246.3|87203.1|87141.5|87114.8|1718
1611819300000|2021-01-28 07:35:00|87216.6|87191.6|87148|87098|87262.8|87227.7|87141|87094.7|1969
1611819600000|2021-01-28 07:40:00|87147.9|87097.9|87217|87192|87239.5|87203.9|87112|87062|1654
1611819900000|2021-01-28 07:45:00|87216.8|87191.8|87004.4|86979.4|87220.9|87195.9|86994.1|86949.8|1830
1611820200000|2021-01-28 07:50:00|87004.5|86979.5|86958|86933|87033.8|86997|86919.1|86882.5|1701
1611820500000|2021-01-28 07:55:00|86957.6|86932.6|87073|87023|87105.6|87055.6|86902.6|86867.2|1932
1611820800000|2021-01-28 08:00:00|87072.2|87022.2|87013.3|86988.3|87085.6|87039.1|86973.2|86929.8|2072
1611821100000|2021-01-28 08:05:00|87011.5|86986.5|86743.1|86693.1|87025.7|86988.2|86723.7|86673.7|2116
1611821400000|2021-01-28 08:10:00|86744|86694|86739.2|86714.2|86874.7|86824.7|86723.9|86687.8|2038
1611821700000|2021-01-28 08:15:00|86740.1|86715.1|86939.1|86914.1|86961.8|86922.4|86737.3|86703.4|1950
1611822000000|2021-01-28 08:20:00|86941.6|86916.6|86844.4|86794.4|86942.5|86917.5|86756|86714.3|1943
1611822300000|2021-01-28 08:25:00|86850.7|86800.7|86900|86850|86913.5|86876.1|86816.4|86780|1949
1611822600000|2021-01-28 08:30:00|86898.1|86848.1|86944.6|86919.6|86947.4|86922.4|86879.8|86833|1792
1611822900000|2021-01-28 08:35:00|86944.8|86919.8|87084.7|87059.7|87106.6|87071.5|86939.6|86914.6|1927
1611823200000|2021-01-28 08:40:00|87084.9|87059.9|87137.6|87112.6|87204|87160.4|87055.8|87017.8|1758
1611823500000|2021-01-28 08:45:00|87137.8|87112.8|87215.2|87165.2|87264.7|87214.7|87098.9|87062.3|1933
1611823800000|2021-01-28 08:50:00|87212.4|87162.4|87250.8|87200.8|87281.5|87231.5|87175.1|87125.1|1943
1611824100000|2021-01-28 08:55:00|87248.9|87198.9|87255.4|87205.4|87317.9|87282.2|87193.1|87152.1|1959
1611824400000|2021-01-28 09:00:00|87255.3|87205.3|87113.7|87063.7|87261.3|87221.2|87110.6|87060.6|1822
1611824700000|2021-01-28 09:05:00|87111|87061|87089.1|87064.1|87127.4|87082.2|87011.3|86986.3|1714
1611825000000|2021-01-28 09:10:00|87088.9|87063.9|87094.7|87044.7|87205.8|87162.6|87085.5|87044.7|1680
1611825300000|2021-01-28 09:15:00|87094|87044|87059.4|87034.4|87107.2|87065|87017.1|86978.9|1810
1611825600000|2021-01-28 09:20:00|87058.8|87033.8|87069.5|87019.5|87119.9|87081.3|87037.3|86996.3|1647
1611825900000|2021-01-28 09:25:00|87069.2|87019.2|87020|86970|87083.3|87046.2|86986.2|86937.4|1803
1611826200000|2021-01-28 09:30:00|87017.2|86967.2|87000.2|86975.2|87031.6|86994.1|86963.9|86935.3|1695
1611826500000|2021-01-28 09:35:00|87001.4|86976.4|86991.1|86966.1|87029.2|87004.2|86986.6|86961.6|1367
1611826800000|2021-01-28 09:40:00|86991.2|86966.2|86980.1|86955.1|87013.6|86988.6|86895.3|86858.1|1801
1611827100000|2021-01-28 09:45:00|86981.6|86956.6|87006.5|86956.5|87053.4|87025.8|86959.1|86925.7|1794
1611827400000|2021-01-28 09:50:00|87006.2|86956.2|87055.8|87005.8|87072.7|87032.7|86964.6|86926.1|1884
1611827700000|2021-01-28 09:55:00|87055.4|87005.4|86970|86920|87080.5|87055.5|86967.1|86917.1|1844
1611828000000|2021-01-28 10:00:00|86968.8|86918.8|87018.8|86968.8|87074.6|87024.6|86928|86885.9|1734
1611828300000|2021-01-28 10:05:00|87018.7|86968.7|86991.3|86941.3|87057.1|87017.5|86970.2|86920.2|1767
1611828600000|2021-01-28 10:10:00|86991.5|86941.5|86969.7|86944.7|87058.1|87016.7|86969.7|86930.8|1686
1611828900000|2021-01-28 10:15:00|86969.9|86944.9|86855.8|86805.8|87003.2|86968.2|86844.1|86794.1|1611
1611829200000|2021-01-28 10:20:00|86855.6|86805.6|86770.7|86745.7|86897.7|86847.7|86759.4|86729.8|1671
1611829500000|2021-01-28 10:25:00|86770.6|86745.6|86779.1|86754.1|86808.4|86767.1|86719.2|86682.8|1840
1611829800000|2021-01-28 10:30:00|86780|86755|86732.3|86707.3|86831.1|86790.3|86717.3|86667.3|1552
1611830100000|2021-01-28 10:35:00|86732.2|86707.2|86651|86626|86797.2|86747.2|86648.7|86607.9|1646
1611830400000|2021-01-28 10:40:00|86651.1|86626.1|86585|86535|86714.7|86664.7|86580.8|86530.8|1683
1611830700000|2021-01-28 10:45:00|86587.4|86537.4|86618.2|86593.2|86645.3|86600.9|86497.9|86447.9|1617
1611831000000|2021-01-28 10:50:00|86617.1|86592.1|86631.5|86606.5|86644.9|86610.7|86570.2|86523.7|1741
1611831300000|2021-01-28 10:55:00|86638.6|86613.6|86692.3|86642.3|86692.7|86655.1|86507.1|86482.1|1609
1611831600000|2021-01-28 11:00:00|86692|86642|86755.4|86705.4|86765.8|86716.5|86640.5|86591.2|1829
1611831900000|2021-01-28 11:05:00|86755.8|86705.8|86697.5|86672.5|86792.1|86754.8|86692.8|86650|1646
1611832200000|2021-01-28 11:10:00|86698.8|86673.8|86672.6|86647.6|86751.2|86726.2|86643.9|86614.8|1575
1611832500000|2021-01-28 11:15:00|86671.2|86646.2|86654.9|86604.9|86762.3|86718.3|86642.1|86604.9|1655
1611832800000|2021-01-28 11:20:00|86640|86615|86691.3|86666.3|86717.4|86677.9|86621.6|86584|1625
1611833100000|2021-01-28 11:25:00|86691.1|86666.1|86743.1|86693.1|86778.3|86728.3|86631.7|86600.5|1570
1611833400000|2021-01-28 11:30:00|86742.9|86692.9|86750.1|86725.1|86761.6|86729.5|86694.6|86655.5|1364
1611833700000|2021-01-28 11:35:00|86750|86725|86812.2|86762.2|86841.7|86816.7|86749|86724|1459
1611834000000|2021-01-28 11:40:00|86812.3|86762.3|86887.1|86862.1|86907.9|86882.9|86782.2|86742.8|1430
1611834300000|2021-01-28 11:45:00|86887.2|86862.2|86879.5|86854.5|86899.1|86869.5|86857.3|86832.3|1054
1611834600000|2021-01-28 11:50:00|86878.9|86853.9|86895.4|86870.4|86929.9|86895.7|86860.2|86827.1|1341
1611834900000|2021-01-28 11:55:00|86895.3|86870.3|86908.9|86883.9|86935.1|86898.9|86819.1|86794.1|1533
1611835200000|2021-01-28 12:00:00|86908.6|86883.6|86872.6|86847.6|86947.7|86911.6|86868.3|86843.3|1655
1611835500000|2021-01-28 12:05:00|86872.7|86847.7|86802.1|86777.1|86883.6|86858.6|86780.8|86740.4|1552
1611835800000|2021-01-28 12:10:00|86801.9|86776.9|86745.3|86720.3|86808.9|86783.9|86728.7|86701.5|1548
1611836100000|2021-01-28 12:15:00|86745.7|86720.7|86720.7|86695.7|86788.1|86760.1|86718.2|86681.1|1411
1611836400000|2021-01-28 12:20:00|86720.9|86695.9|86842|86817|86842.2|86817.2|86720.8|86695.8|1370
1611836700000|2021-01-28 12:25:00|86840.3|86815.3|86761.6|86736.6|86852.5|86817.6|86738.9|86699.3|1673
1611837000000|2021-01-28 12:30:00|86761.7|86736.7|86873.8|86848.8|86902.5|86871.9|86753.9|86722|1629
1611837300000|2021-01-28 12:35:00|86871.2|86846.2|86900.7|86875.7|86920.7|86885.1|86832.3|86803.4|1383
1611837600000|2021-01-28 12:40:00|86900.1|86875.1|86909.5|86884.5|86977.2|86939.5|86896.9|86864.6|1743
1611837900000|2021-01-28 12:45:00|86909.2|86884.2|86894|86869|86914.6|86889.6|86831.5|86794.8|1728
1611838200000|2021-01-28 12:50:00|86893.6|86868.6|86798.1|86773.1|86898.4|86869.7|86791.7|86766.7|1672
1611838500000|2021-01-28 12:55:00|86797.9|86772.9|86797.8|86747.8|86835.4|86790.5|86723.3|86673.3|1873
1611838800000|2021-01-28 13:00:00|86799.9|86749.9|86964.6|86914.6|86969.9|86919.9|86779.7|86729.7|1904
1611839100000|2021-01-28 13:05:00|86966.3|86916.3|86878.1|86828.1|86985.8|86943|86875.3|86825.3|1906
1611839400000|2021-01-28 13:10:00|86877.3|86827.3|87035.3|86985.3|87041.2|86991.2|86819.3|86769.3|1992
1611839700000|2021-01-28 13:15:00|87035|86985|86979|86929|87051.1|87001.1|86951.8|86903.7|1761
1611840000000|2021-01-28 13:20:00|86979.2|86929.2|87033.3|87008.3|87044.7|87014.2|86970.4|86924.4|1678
1611840300000|2021-01-28 13:25:00|87032.7|87007.7|87081.8|86927.9|87113.3|87030.3|86872.3|86809.5|1864
1611840600000|2021-01-28 13:30:00|87071.7|86920.9|86866.6|86816.6|87099.3|86982.9|86851.4|86801.4|2053
1611840900000|2021-01-28 13:35:00|86861.7|86811.7|86771|86721|86864|86814|86721.3|86671.3|2109
1611841200000|2021-01-28 13:40:00|86769.2|86719.2|86614.9|86564.9|86790.1|86751.8|86577.9|86527.9|1871
1611841500000|2021-01-28 13:45:00|86613.4|86563.4|86468.5|86418.5|86618.9|86568.9|86362.2|86151.7|2097
1611841800000|2021-01-28 13:50:00|86467.7|86417.7|86301.9|86251.9|86469.3|86419.3|86251|86201|2135
1611842100000|2021-01-28 13:55:00|86302.9|86252.9|86236.1|86186.1|86338.6|86288.6|86219.9|86173.9|2095
1611842400000|2021-01-28 14:00:00|86238.3|86188.3|86158.2|86133.2|86240.4|86202.7|86078.9|86028.9|2234
1611842700000|2021-01-28 14:05:00|86158.7|86133.7|86193.4|86143.4|86289.4|86239.4|86133.8|86091.3|1980
1611843000000|2021-01-28 14:10:00|86192.8|86142.8|86279.7|86229.7|86325.8|86275.8|86173.8|86138.4|1961
1611843300000|2021-01-28 14:15:00|86279.8|86229.8|86286|86236|86301.6|86251.6|86207.8|86157.8|1276
1611843600000|2021-01-28 14:20:00|86284.5|86234.5|86347|86297|86406.2|86356.2|86263.3|86213.3|1219
1611843900000|2021-01-28 14:25:00|86339.6|86289.6|86292.3|86242.3|86360.4|86310.4|86265.2|86215.2|1148
1611844200000|2021-01-28 14:30:00|86292.9|86242.9|86307.6|86257.6|86409.9|86359.9|86162.9|86112.9|1284
1611844500000|2021-01-28 14:35:00|86309.4|86259.4|86339.8|86289.8|86339.9|86289.9|86195.5|86145.5|1269
1611844800000|2021-01-28 14:40:00|86341.2|86291.2|86164.6|86114.6|86348|86298|86152.6|86102.6|1252
1611845100000|2021-01-28 14:45:00|86165.3|86115.3|86250.8|86200.8|86299.7|86249.7|86134.9|86092.3|1224
1611845400000|2021-01-28 14:50:00|86250.5|86200.5|86162|86112|86269.1|86219.1|86112.9|86062.9|1239
1611845700000|2021-01-28 14:55:00|86161.3|86111.3|86295.8|86245.8|86322.1|86272.1|86158.6|86108.6|1258
1611846000000|2021-01-28 15:00:00|86295.2|86245.2|86218.3|86168.3|86296.4|86246.4|86178.2|86128.2|1249
1611846300000|2021-01-28 15:05:00|86220.8|86170.8|86187.8|86137.8|86224.2|86180.6|86111.9|86066.8|1248
1611846600000|2021-01-28 15:10:00|86187.6|86137.6|86114.5|86064.5|86192.1|86142.1|86076.2|86038.3|2003
1611846900000|2021-01-28 15:15:00|86111.3|86061.3|86017.7|85992.7|86145.4|86095.4|86016.8|85982|1964
1611847200000|2021-01-28 15:20:00|86018.3|85993.3|86116.5|86066.5|86117.2|86067.2|86018.2|85984.4|2038
1611847500000|2021-01-28 15:25:00|86116.9|86066.9|86210.6|86160.6|86210.6|86160.6|86071.8|86029.4|1951
1611847800000|2021-01-28 15:30:00|86210.4|86160.4|86199.2|86149.2|86241.8|86206.7|86109.5|86059.5|2024
1611848100000|2021-01-28 15:35:00|86197.8|86147.8|86241.2|86191.2|86242.5|86194.4|86129.1|86095.7|1939
1611848400000|2021-01-28 15:40:00|86241.5|86191.5|86231.1|86181.1|86285.7|86251.7|86169.6|86119.6|1926
1611848700000|2021-01-28 15:45:00|86231.2|86181.2|86141.1|86091.1|86237.7|86192.1|86135.6|86085.6|1826
1611849000000|2021-01-28 15:50:00|86142.1|86092.1|86242.3|86192.3|86288|86238|86113.5|86063.5|1840
1611849300000|2021-01-28 15:55:00|86242.2|86192.2|86235.6|86210.6|86281.8|86232.2|86188|86150.2|1937
1611849600000|2021-01-28 16:00:00|86236.6|86211.6|86140.3|86115.3|86315.1|86265.1|86118.9|86084.5|2017
1611849900000|2021-01-28 16:05:00|86140.5|86115.5|86086.1|86036.1|86174.5|86124.5|86086.1|86036.1|1866
1611850200000|2021-01-28 16:10:00|86086.5|86036.5|86015.4|85990.4|86100.4|86064.2|86015.3|85976.5|1606
1611850500000|2021-01-28 16:15:00|86015.6|85990.6|86004|85954|86022.9|85991|85888.1|85838.1|1679
1611850800000|2021-01-28 16:20:00|86004.6|85954.6|86050.1|86000.1|86093.6|86043.6|86001.3|85951.3|1442
1611851100000|2021-01-28 16:25:00|86049.9|85999.9|86022.1|85972.1|86057.9|86007.9|85954.2|85904.2|1883
1611851400000|2021-01-28 16:30:00|86022.6|85972.6|86037.8|85987.8|86069.6|86023.8|85983.8|85933.8|2042
1611851700000|2021-01-28 16:35:00|86036.7|85986.7|86043.6|85993.6|86087|86037|85940.5|85890.5|2012
1611852000000|2021-01-28 16:40:00|86042.8|85992.8|86114.3|86064.3|86131.3|86089.9|86008.8|85974.5|1915
1611852300000|2021-01-28 16:45:00|86113.2|86063.2|86112.6|86062.6|86139.3|86100.4|86081.9|86031.9|1617
1611852600000|2021-01-28 16:50:00|86112.5|86062.5|86034.1|86009.1|86136.6|86100.7|86026.3|85985.3|1600
1611852900000|2021-01-28 16:55:00|86034|86009|86089.8|86064.8|86103.5|86065.1|86018.3|85981.3|1740
1611853200000|2021-01-28 17:00:00|86090.4|86065.4|86050.7|86025.7|86105.3|86065.4|86042.4|85996.3|1451
1611853500000|2021-01-28 17:05:00|86051.2|86026.2|86066.1|86016.1|86076.5|86041.9|86015.6|85990.6|1237
1611853800000|2021-01-28 17:10:00|86066.5|86016.5|86057.8|86032.8|86066.6|86040.1|86031.4|85996.7|1229
1611854100000|2021-01-28 17:15:00|86056.2|86031.2|86064.8|86039.8|86074|86049|86035.1|86010.1|1300
1611854400000|2021-01-28 17:20:00|86066.1|86041.1|86017.7|85992.7|86080.2|86045.5|86015.1|85965.1|1203
1611854700000|2021-01-28 17:25:00|86017.4|85992.4|86080.4|86030.4|86081.7|86048.8|86015.7|85990.7|1107
1611855000000|2021-01-28 17:30:00|86080.8|86030.8|86025.1|85975.1|86084.1|86034.1|85983.6|85942.7|1304
1611855300000|2021-01-28 17:35:00|86023|85973|86012|85962|86033.5|85990.7|85995.3|85955.5|1176
1611855600000|2021-01-28 17:40:00|86012.3|85962.3|85983.8|85933.8|86031.5|85995.5|85980.4|85930.4|1485
1611855900000|2021-01-28 17:45:00|85984|85934|85974.2|85924.2|85998.2|85948.6|85967.7|85921.9|1266
1611856200000|2021-01-28 17:50:00|85974.5|85924.5|86043.9|85993.9|86053.9|86003.9|85958.1|85916.5|1351
1611856500000|2021-01-28 17:55:00|86039.6|85989.6|86037.8|85987.8|86061.3|86022.7|86023.6|85973.6|1274
1611856800000|2021-01-28 18:00:00|86037.4|85987.4|85965.2|85915.2|86043|85993|85962.9|85912.9|1230
1611857100000|2021-01-28 18:05:00|85965.6|85915.6|86000.9|85950.9|86005.5|85955.8|85952.7|85904.2|1280
1611857400000|2021-01-28 18:10:00|86001.2|85951.2|85984.2|85934.2|86004.6|85956.5|85975.6|85927.3|1195
1611857700000|2021-01-28 18:15:00|85984.5|85934.5|85954.6|85904.6|85989.9|85951.4|85944.7|85899.4|1064
1611858000000|2021-01-28 18:20:00|85954.8|85904.8|85887.2|85837.2|85965.5|85921.5|85883.7|85833.7|1080
1611858300000|2021-01-28 18:25:00|85884.4|85834.4|85896.1|85846.1|85907.6|85870.8|85865.6|85834.4|1208
1611858600000|2021-01-28 18:30:00|85895.6|85845.6|85864.2|85814.2|85903.2|85865.5|85855|85814.2|1217
1611858900000|2021-01-28 18:35:00|85863.8|85813.8|85813.9|85763.9|85863.8|85820.4|85782|85738.2|1349
1611859200000|2021-01-28 18:40:00|85814.6|85764.6|85788.7|85763.7|85815.4|85769.8|85771.8|85732.9|1182
1611859500000|2021-01-28 18:45:00|85786.6|85761.6|85775|85725|85799.5|85764.7|85755.4|85718.8|909
1611859800000|2021-01-28 18:50:00|85774.9|85724.9|85778.6|85753.6|85806.4|85765.8|85743.3|85693.3|1324
1611860100000|2021-01-28 18:55:00|85779.4|85754.4|85788.5|85738.5|85849.3|85799.3|85764.3|85722.4|1320
1611860400000|2021-01-28 19:00:00|85789.9|85739.9|85768.9|85743.9|85829.4|85779.4|85766.1|85716.1|1240
1611860700000|2021-01-28 19:05:00|85767.6|85742.6|85783.2|85733.2|85789.9|85753.6|85762.7|85724|1075
1611861000000|2021-01-28 19:10:00|85782.1|85732.1|85806.2|85756.2|85865.4|85815.4|85779.6|85729.6|973
1611861300000|2021-01-28 19:15:00|85806.1|85756.1|85787.2|85737.2|85814|85775.2|85774.3|85734.2|722
1611861600000|2021-01-28 19:20:00|85787|85737|85844.1|85794.1|85847.9|85797.9|85786.8|85736.8|903
1611861900000|2021-01-28 19:25:00|85844.5|85794.5|85843.1|85793.1|85847.1|85804.9|85826.3|85781.2|841
1611862200000|2021-01-28 19:30:00|85842.7|85792.7|85839.5|85789.5|85847.1|85797.1|85835.3|85785.3|719
1611862500000|2021-01-28 19:35:00|85839.8|85789.8|85831.7|85781.7|85850.7|85811.6|85824.3|85777.9|826
1611862800000|2021-01-28 19:40:00|85831.5|85781.5|85822.1|85772.1|85832|85790.9|85799.2|85762.7|903
1611863100000|2021-01-28 19:45:00|85822.5|85772.5|85816.9|85766.9|85841|85801.2|85804.9|85766|955
1611863400000|2021-01-28 19:50:00|85817.6|85767.6|85874.9|85824.9|85904.3|85854.3|85807|85764.7|1123
1611863700000|2021-01-28 19:55:00|85875.2|85825.2|85877.2|85827.2|85896.4|85846.4|85855.7|85811.3|1448
1611864000000|2021-01-28 20:00:00|85879.1|85829.1|85893.2|85843.2|85897.4|85859.2|85855.5|85816.9|1433
1611864300000|2021-01-28 20:05:00|85892.4|85842.4|85836.4|85786.4|85894.9|85846.2|85824.5|85781.7|1037
1611864600000|2021-01-28 20:10:00|85836.3|85786.3|85780.8|85730.8|85838.5|85790.4|85763.4|85713.4|1550
1611864900000|2021-01-28 20:15:00|85781.2|85731.2|85810.5|85760.5|85816.7|85768.6|85775.9|85725.9|1436
1611865200000|2021-01-28 20:20:00|85810.6|85760.6|85816|85791|85832|85798.2|85808|85758|1346
1611865500000|2021-01-28 20:25:00|85814.6|85789.6|85851.5|85801.5|85856.5|85817.4|85809|85780.4|1189
1611865800000|2021-01-28 20:30:00|85853.4|85803.4|85887.2|85837.2|85898.8|85848.8|85820.5|85770.5|1251
1611866100000|2021-01-28 20:35:00|85886.3|85836.3|85822.9|85772.9|85918.8|85868.8|85803.2|85739.4|1673
1611866400000|2021-01-28 20:40:00|85822.1|85772.1|85813.7|85763.7|85837.9|85787.9|85796.6|85760.1|1278
1611866700000|2021-01-28 20:45:00|85813.4|85763.4|85769.8|85719.8|85829.2|85779.2|85754.3|85704.3|1299
1611867000000|2021-01-28 20:50:00|85770.3|85720.3|85818.5|85768.5|85830.3|85780.3|85766|85716|1286
1611867300000|2021-01-28 20:55:00|85819.1|85769.1|85905.7|85855.7|85971|85885.2|85815.9|85769.1|1384
1611867600000|2021-01-28 21:00:00|85904.2|85854.2|85874.2|85824.2|85929.3|85879.3|85856.1|85816.9|1375
1611867900000|2021-01-28 21:05:00|85873.5|85823.5|85850.3|85800.3|85877.2|85838.2|85844.9|85794.9|1098
1611868200000|2021-01-28 21:10:00|85849.8|85799.8|85863.6|85813.6|85877.7|85827.7|85845.3|85795.3|910
1611868500000|2021-01-28 21:15:00|85864.7|85814.7|85858.4|85808.4|85867.5|85817.5|85841.8|85791.8|555
1611868800000|2021-01-28 21:20:00|85858.6|85808.6|85958.1|85908.1|85988.9|85938.9|85858.2|85808.2|1064
1611869100000|2021-01-28 21:25:00|85958.2|85908.2|85944.2|85894.2|85959|85909|85935.3|85885.3|953
1611869400000|2021-01-28 21:30:00|85944.3|85894.3|85969.2|85919.2|85982.7|85932.7|85944.3|85894.3|972
1611869700000|2021-01-28 21:35:00|85968.1|85918.1|85994|85944|85997.3|85947.3|85968.1|85918.1|1061
1611870000000|2021-01-28 21:40:00|85994.1|85944.1|85985.9|85935.9|85998.2|85948.2|85983.5|85933.5|901
1611870300000|2021-01-28 21:45:00|85986.3|85936.3|86008|85958|86014.2|85964.2|85971.6|85921.6|1127
1611870600000|2021-01-28 21:50:00|86011.2|85961.2|85988.9|85938.9|86085.4|85985.5|85983.7|85919.1|1628
1611870900000|2021-01-28 21:55:00|85989.6|85939.6|86001.7|85951.7|86071.2|85973.4|85979.6|85903.4|1049
1611871200000|2021-01-28 22:00:00|86040.9|85902.3|86077.8|85906|86077.8|85914.6|86040.9|85871.1|71
1611871500000|2021-01-28 22:05:00|86116.4|85855.6|86093|85870|86124.4|85943.3|86045.9|85828|194
1611871800000|2021-01-28 22:10:00|86083.5|85878.2|86083.6|85790.6|86111|85934.5|86032.9|85706.1|342
1611872100000|2021-01-28 22:15:00|86082.5|85797.9|86077.5|85882.6|86142.7|85954|85990.6|85680.6|458
1611872400000|2021-01-28 22:20:00|86041.2|85896.4|86064.5|85849.8|86090.6|85979.4|85974.5|85839.4|342
1611872700000|2021-01-28 22:25:00|86065.2|85850.9|86061.4|85909.3|86087.4|85952.6|85971.5|85765.8|362
1611873000000|2021-01-28 22:30:00|86055.3|85890.1|86050.8|85908|86098|85976.3|86004.3|85829.2|894
1611873300000|2021-01-28 22:35:00|86052.1|85906|86114.4|85925.7|86163.6|86025.3|85997.7|85824.5|711
1611873600000|2021-01-28 22:40:00|86111.1|85932.7|85991.9|85941.9|86133.6|85982.8|85991.9|85803.9|539
1611873900000|2021-01-28 22:45:00|86054.5|85923|86083.7|85915.3|86101.4|85996.2|86003.7|85827.4|493
1611874200000|2021-01-28 22:50:00|86080.7|85954.9|86054.4|85928.3|86123.9|85989.7|86009.7|85793.7|384
1611874500000|2021-01-28 22:55:00|86056.4|85929.3|86057.4|85924.6|86094|85998.2|86015.2|85875.6|431
1611874800000|2021-01-28 23:00:00|86057.2|85925.5|86023.7|85973.7|86075.1|85988.1|86007.8|85864.5|1226
1611875100000|2021-01-28 23:05:00|86023.4|85973.4|86025.7|85975.7|86093.9|85987.6|86007.1|85869.1|1259
1611875400000|2021-01-28 23:10:00|86024.5|85974.5|86021.1|85971.1|86069|85980.4|86011.3|85893.6|1171
1611875700000|2021-01-28 23:15:00|86022.8|85972.8|86024.4|85974.4|86064.5|85979.3|86009.9|85902.3|938
1611876000000|2021-01-28 23:20:00|86026.3|85976.3|86015.1|85965.1|86059.3|85977.6|86004.9|85928.1|1076
1611876300000|2021-01-28 23:25:00|86012.4|85962.4|85990.2|85940.2|86062.2|85974.7|85987.4|85869.2|1252
1611876600000|2021-01-28 23:30:00|85986.9|85936.9|86023.4|85973.4|86050.9|85980|85986.4|85925.2|1225
1611876900000|2021-01-28 23:35:00|86023.7|85973.7|86020.5|85970.5|86068|85978|86005.8|85932|862
1611877200000|2021-01-28 23:40:00|86020.2|85970.2|86017.3|85967.3|86066.3|85981.1|86012.3|85935.1|923
1611877500000|2021-01-28 23:45:00|86017.6|85967.6|86021.1|85971.1|86057.9|85978.7|86008|85930.6|730
1611877800000|2021-01-28 23:50:00|86021.5|85971.5|86031.6|85981.6|86035.3|85985.3|86011.9|85961.9|604
1611878100000|2021-01-28 23:55:00|86031.3|85981.3|86037.3|85987.3|86057|86007|86031.3|85981.3|833
1611878400000|2021-01-29 00:00:00|86036.7|85986.7|86040.5|85990.5|86048.8|85998.8|86027.1|85977.1|1112
1611878700000|2021-01-29 00:05:00|86040.6|85990.6|86073.1|86023.1|86084.6|86034.6|86037.6|85987.6|1192
1611879000000|2021-01-29 00:10:00|86071.3|86021.3|86053.6|86003.6|86079|86029|86048.5|85998.5|1006
1611879300000|2021-01-29 00:15:00|86054.1|86004.1|86045.4|85995.4|86064.3|86014.3|86034.6|85984.6|1139
1611879600000|2021-01-29 00:20:00|86043.8|85993.8|86084.3|86034.3|86091|86041|86034.9|85984.9|1212
1611879900000|2021-01-29 00:25:00|86087.5|86037.5|86159.1|86030.4|86383.2|86132.1|86082.3|85980|1488
1611880200000|2021-01-29 00:30:00|86159.4|86032.7|86115.8|86065.8|86394.8|86195.1|86081.5|85966.3|1702
1611880500000|2021-01-29 00:35:00|86152.7|86016.2|86236.7|86186.7|86318.3|86194.5|86108.1|86013.9|1501
1611880800000|2021-01-29 00:40:00|86236.5|86186.5|86122.8|86072.8|86318|86210.3|86118|86032.4|1246
1611881100000|2021-01-29 00:45:00|86123|86073|86135.8|86085.8|86149.4|86099.4|86118.3|86068.3|1066
1611881400000|2021-01-29 00:50:00|86136.7|86086.7|86196.2|86146.2|86208.1|86158.1|86135.5|86085.5|1322
1611881700000|2021-01-29 00:55:00|86196.5|86146.5|86188.3|86138.3|86200.7|86150.7|86175.7|86125.7|1106
1611882000000|2021-01-29 01:00:00|86188.2|86138.2|86166.5|86116.5|86198.2|86148.2|86164.9|86114.9|1132
1611882300000|2021-01-29 01:05:00|86167.2|86117.2|86179.2|86129.2|86181.8|86131.8|86164.4|86114.4|1085
1611882600000|2021-01-29 01:10:00|86179.1|86129.1|86089.3|86039.3|86182.5|86132.5|86085.1|86035.1|1251
1611882900000|2021-01-29 01:15:00|86089.4|86039.4|86070.2|86020.2|86089.4|86039.4|86053.5|86003.5|1327
1611883200000|2021-01-29 01:20:00|86070.6|86020.6|86046.2|85996.2|86078.8|86028.8|86020.6|85970.6|1275
1611883500000|2021-01-29 01:25:00|86046.4|85996.4|86054.3|86004.3|86089.2|86039.2|86042.4|85992.4|1232
1611883800000|2021-01-29 01:30:00|86054.6|86004.6|86051|86001|86054.9|86004.9|86012.5|85962.5|1234
1611884100000|2021-01-29 01:35:00|86050.2|86000.2|86111.6|86061.6|86113.1|86063.1|86049.4|85999.4|1090
1611884400000|2021-01-29 01:40:00|86112.1|86062.1|86088.4|86038.4|86130.6|86080.6|86071.5|86021.5|1142
1611884700000|2021-01-29 01:45:00|86090.6|86040.6|86181|86131|86183.1|86133.1|86087.2|86037.2|835
1611885000000|2021-01-29 01:50:00|86178.5|86128.5|86162.5|86112.5|86194.4|86144.4|86133.8|86083.8|1276
1611885300000|2021-01-29 01:55:00|86163.1|86113.1|86168.2|86118.2|86196.9|86133.2|86145.5|86069.8|1230
1611885600000|2021-01-29 02:00:00|86168.7|86118.7|86190.4|86140.4|86194.6|86144.6|86168.7|86118.7|1296
1611885900000|2021-01-29 02:05:00|86190.5|86140.5|86219.4|86169.4|86230|86180|86170.6|86120.6|1301
1611886200000|2021-01-29 02:10:00|86219.3|86169.3|86185.5|86135.5|86224.5|86174.5|86170|86120|1375
1611886500000|2021-01-29 02:15:00|86186|86136|86198.4|86148.4|86224.2|86174.2|86180.2|86130.2|1196
1611886800000|2021-01-29 02:20:00|86198.6|86148.6|86251.6|86201.6|86253.9|86203.9|86180.1|86130.1|1078
1611887100000|2021-01-29 02:25:00|86252.3|86202.3|86240.4|86190.4|86265.3|86215.3|86229.3|86179.3|1337
1611887400000|2021-01-29 02:30:00|86241.1|86191.1|86272.5|86222.5|86277.9|86227.9|86228.8|86178.8|1168
1611887700000|2021-01-29 02:35:00|86272.6|86222.6|86302.4|86252.4|86304.1|86254.1|86228.6|86178.6|1200
1611888000000|2021-01-29 02:40:00|86302.5|86252.5|86270.6|86220.6|86305.4|86255.4|86260|86210|1160
1611888300000|2021-01-29 02:45:00|86268.6|86218.6|86218.7|86168.7|86284.6|86234.6|86198.4|86148.4|1280
1611888600000|2021-01-29 02:50:00|86219.5|86169.5|86189.1|86139.1|86228.6|86178.6|86175.6|86125.6|1354
1611888900000|2021-01-29 02:55:00|86189.3|86139.3|86239.1|86189.1|86250.5|86200.5|86178.3|86128.3|1895
1611889200000|2021-01-29 03:00:00|86239.5|86189.5|86301.6|86251.6|86309.1|86259.1|86221.1|86171.1|1890
1611889500000|2021-01-29 03:05:00|86300.7|86250.7|86221.9|86171.9|86305.6|86255.6|86214.2|86164.2|1698
1611889800000|2021-01-29 03:10:00|86222.3|86172.3|86249|86199|86261.9|86211.9|86211.5|86161.5|1579
1611890100000|2021-01-29 03:15:00|86249.2|86199.2|86284.4|86234.4|86311.9|86261.9|86249.2|86199.2|1546
1611890400000|2021-01-29 03:20:00|86284.5|86234.5|86292|86242|86302|86252|86272.5|86222.5|1416
1611890700000|2021-01-29 03:25:00|86292.1|86242.1|86362.3|86312.3|86362.3|86312.3|86282.5|86232.5|1073
1611891000000|2021-01-29 03:30:00|86362.6|86312.6|86415.8|86365.8|86419.6|86369.6|86357.8|86307.8|1002
1611891300000|2021-01-29 03:35:00|86414.9|86364.9|86445.5|86395.5|86451.8|86405|86406.2|86356.2|1127
1611891600000|2021-01-29 03:40:00|86446.2|86396.2|86417.1|86367.1|86461.4|86411.4|86407.4|86357.4|1198
1611891900000|2021-01-29 03:45:00|86417.2|86367.2|86457.8|86407.8|86466.2|86424.7|86413.5|86363.5|973
1611892200000|2021-01-29 03:50:00|86457.9|86407.9|86444.1|86394.1|86460.5|86410.5|86424.1|86374.1|1045
1611892500000|2021-01-29 03:55:00|86444.5|86394.5|86487.3|86437.3|86487.3|86437.3|86439.2|86389.2|1217
1611892800000|2021-01-29 04:00:00|86486.3|86436.3|86506.4|86456.4|86510|86460|86470.9|86420.9|1108
1611893100000|2021-01-29 04:05:00|86506.6|86456.6|86509|86459|86516.1|86470.9|86478.8|86428.8|1161
1611893400000|2021-01-29 04:10:00|86509.2|86459.2|86520.7|86470.7|86523.7|86484.5|86497.7|86447.7|1125
1611893700000|2021-01-29 04:15:00|86521|86471|86571.2|86521.2|86572.1|86522.1|86520.8|86470.8|1442
1611894000000|2021-01-29 04:20:00|86571.1|86521.1|86556.3|86506.3|86584.9|86534.9|86546.5|86496.5|1336
1611894300000|2021-01-29 04:25:00|86554|86504|86565.7|86515.7|86574.8|86533.8|86550.5|86500.5|1317
1611894600000|2021-01-29 04:30:00|86565.8|86515.8|86571.2|86521.2|86573.1|86523.1|86552|86502|1139
1611894900000|2021-01-29 04:35:00|86570.4|86520.4|86557.2|86507.2|86572.1|86522.1|86547.3|86497.3|1321
1611895200000|2021-01-29 04:40:00|86556.1|86506.1|86566.1|86516.1|86568.9|86518.9|86546.2|86496.2|1426
1611895500000|2021-01-29 04:45:00|86566.9|86516.9|86538.6|86488.6|86567.8|86517.8|86534.8|86484.8|1283
1611895800000|2021-01-29 04:50:00|86539.3|86489.3|86525.4|86475.4|86547|86497|86522.8|86472.8|1376
1611896100000|2021-01-29 04:55:00|86525.5|86475.5|86531.1|86481.1|86534.9|86484.9|86511.2|86461.2|1276
1611896400000|2021-01-29 05:00:00|86531.6|86481.6|86543.6|86493.6|86563.6|86513.6|86530.9|86480.9|1261
1611896700000|2021-01-29 05:05:00|86543.2|86493.2|86541.6|86491.6|86545.5|86500.4|86522.6|86478.6|684
1611897000000|2021-01-29 05:10:00|86540.6|86490.6|86527.7|86477.7|86545.6|86495.6|86520.4|86470.4|1118
1611897300000|2021-01-29 05:15:00|86527.8|86477.8|86526.9|86476.9|86549.8|86507.9|86521.2|86471.2|1153
1611897600000|2021-01-29 05:20:00|86526.8|86476.8|86528.3|86478.3|86533.2|86483.2|86518.9|86468.9|834
1611897900000|2021-01-29 05:25:00|86527.4|86477.4|86542|86492|86545.5|86495.5|86509.3|86466.3|1085
1611898200000|2021-01-29 05:30:00|86541.9|86491.9|86565.9|86515.9|86580.9|86530.9|86541|86491|1015
1611898500000|2021-01-29 05:35:00|86566|86516|86563|86513|86575.5|86525.5|86558.9|86508.9|932
1611898800000|2021-01-29 05:40:00|86562.7|86512.7|86584.8|86534.8|86598.4|86548.4|86562.7|86512.7|777
1611899100000|2021-01-29 05:45:00|86584.7|86534.7|86546.1|86496.1|86590.6|86553.6|86534.3|86484.3|996
1611899400000|2021-01-29 05:50:00|86543.2|86493.2|86533.3|86483.3|86591.2|86541.2|86518.3|86468.3|1511
1611899700000|2021-01-29 05:55:00|86529.5|86479.5|86520.4|86470.4|86532.5|86483.1|86493.9|86443.9|1112
1611900000000|2021-01-29 06:00:00|86517.8|86467.8|86560.1|86510.1|86563|86513|86509.9|86459.9|948
1611900300000|2021-01-29 06:05:00|86561.5|86511.5|86562.6|86512.6|86571.7|86521.7|86558.4|86508.4|594
1611900600000|2021-01-29 06:10:00|86562.7|86512.7|86546.3|86496.3|86564|86519.7|86531.8|86488.7|798
1611900900000|2021-01-29 06:15:00|86546.7|86496.7|86525.2|86475.2|86597.6|86547.6|86429.7|86379.7|988
1611901200000|2021-01-29 06:20:00|86525|86475|86496.5|86446.5|86532.5|86482.5|86487.6|86437.6|865
1611901500000|2021-01-29 06:25:00|86498.5|86448.5|86492.8|86442.8|86501.9|86451.9|86464.7|86414.7|1000
1611901800000|2021-01-29 06:30:00|86494.3|86444.3|86477.6|86427.6|86495.1|86445.1|86466.9|86416.9|918
1611902100000|2021-01-29 06:35:00|86477.8|86427.8|86400.3|86350.3|86481.5|86431.5|86378.7|86328.7|1241
1611902400000|2021-01-29 06:40:00|86400.4|86350.4|86401.5|86351.5|86424.7|86374.7|86399.1|86349.1|935
1611902700000|2021-01-29 06:45:00|86400.9|86350.9|86392.6|86342.6|86402.4|86352.4|86367.6|86317.6|1075
1611903000000|2021-01-29 06:50:00|86392.9|86342.9|86370.6|86320.6|86402.6|86352.6|86346.8|86296.8|964
1611903300000|2021-01-29 06:55:00|86371.1|86321.1|86359.3|86309.3|86380.3|86330.3|86350.1|86300.1|1321
1611903600000|2021-01-29 07:00:00|86359.4|86309.4|86283.9|86233.9|86468.5|86391.6|86281.7|86231.7|1192
1611903900000|2021-01-29 07:05:00|86283.3|86233.3|86363.9|86313.9|86367.1|86317.1|86281.6|86231.6|1217
1611904200000|2021-01-29 07:10:00|86364.1|86314.1|86374.2|86349.2|86397.5|86364.1|86334.2|86284.2|1223
1611904500000|2021-01-29 07:15:00|86374.3|86349.3|86368.4|86343.4|86388.6|86357.6|86313.4|86271.1|1319
1611904800000|2021-01-29 07:20:00|86368.5|86343.5|86483.9|86433.9|86491|86449.5|86363.4|86324.9|1542
1611905100000|2021-01-29 07:25:00|86484.6|86434.6|86423.2|86373.2|86491.8|86457.6|86411.9|86367.8|1637
1611905400000|2021-01-29 07:30:00|86422.3|86372.3|86555.9|86505.9|86563.3|86513.3|86395.9|86354.5|1907
1611905700000|2021-01-29 07:35:00|86555.8|86505.8|86394.4|86369.4|86570.1|86526.9|86387.3|86340.1|1857
1611906000000|2021-01-29 07:40:00|86393.9|86368.9|86411.1|86361.1|86421.9|86381.4|86318|86282.8|1576
1611906300000|2021-01-29 07:45:00|86411.2|86361.2|86358.9|86333.9|86422.9|86382.9|86342.4|86305.3|1527
1611906600000|2021-01-29 07:50:00|86358.7|86333.7|86287.3|86262.3|86388.2|86346.3|86274.8|86233.1|1523
1611906900000|2021-01-29 07:55:00|86287.8|86262.8|86350.8|86300.8|86374.1|86326.7|86281.2|86243.8|1169
1611907200000|2021-01-29 08:00:00|86352.7|86302.7|86388.3|86338.3|86452.7|86402.7|86313.9|86277|1184
1611907500000|2021-01-29 08:05:00|86387.7|86337.7|86479|86429|86479.6|86429.6|86363.4|86313.4|1173
1611907800000|2021-01-29 08:10:00|86479.5|86429.5|86426.6|86376.6|86514.3|86464.3|86368.7|86330.5|1223
1611908100000|2021-01-29 08:15:00|86426.5|86376.5|86330.2|86305.2|86492.8|86442.8|86325.7|86288.1|1178
1611908400000|2021-01-29 08:20:00|86330.6|86305.6|86205.6|86180.6|86359.2|86315.4|86187.6|86137.6|1195
1611908700000|2021-01-29 08:25:00|86206.1|86181.1|86270.7|86245.7|86351.7|86301.7|86204.1|86179.1|1166
1611909000000|2021-01-29 08:30:00|86269.8|86244.8|86314.7|86289.7|86316.8|86291.8|86263.7|86229.1|1162
1611909300000|2021-01-29 08:35:00|86313.4|86288.4|86186.8|86136.8|86340.9|86315.9|86175.1|86129.5|1168
1611909600000|2021-01-29 08:40:00|86186.6|86136.6|86117.7|86092.7|86188.1|86151.7|86110.4|86074.5|1102
1611909900000|2021-01-29 08:45:00|86117.8|86092.8|86171.9|86146.9|86201.6|86176.6|86116.4|86091.4|1027
1611910200000|2021-01-29 08:50:00|86170.8|86145.8|86205.3|86155.3|86259.8|86217|86152.3|86117.4|1054
1611910500000|2021-01-29 08:55:00|86205|86155|86077.5|86027.5|86212.5|86176.8|86066.8|86023.3|1114
1611910800000|2021-01-29 09:00:00|86079.8|86029.8|85978.7|85953.7|86079.8|86029.8|85696|85571.9|1211
1611911100000|2021-01-29 09:05:00|85978.3|85953.3|85892.9|85842.9|86028.2|85989.5|85797.9|85759.9|1206
1611911400000|2021-01-29 09:10:00|85894|85844|85963.9|85938.9|86009|85977.7|85890.5|85840.5|1129
1611911700000|2021-01-29 09:15:00|85965.5|85940.5|85962.4|85912.4|86004.5|85968.3|85903.5|85855|1175
1611912000000|2021-01-29 09:20:00|85962|85912|85920.5|85895.5|85972.5|85932.3|85891.5|85841.5|1034
1611912300000|2021-01-29 09:25:00|85920.7|85895.7|85818.3|85793.3|85956.5|85906.5|85812.3|85775.7|1165
1611912600000|2021-01-29 09:30:00|85816.6|85791.6|85825.9|85775.9|85901.7|85876.7|85812.1|85775.9|1083
1611912900000|2021-01-29 09:35:00|85817.6|85767.6|85841.2|85791.2|85854.7|85825.2|85748.7|85711.8|1084
1611913200000|2021-01-29 09:40:00|85841.3|85791.3|85832.6|85807.6|85907.5|85857.5|85822|85772|1129
1611913500000|2021-01-29 09:45:00|85829.9|85804.9|85742|85692|85854.7|85829.7|85693.9|85649.8|1093
1611913800000|2021-01-29 09:50:00|85745.5|85695.5|85702|85677|85765.4|85721.7|85695.8|85658.8|1134
1611914100000|2021-01-29 09:55:00|85701.1|85676.1|85650.1|85625.1|85746.9|85696.9|85645.7|85620.7|1056
1611914400000|2021-01-29 10:00:00|85650.7|85625.7|85755.2|85730.2|85765.6|85733.9|85649.8|85621.5|1098
1611914700000|2021-01-29 10:05:00|85753.1|85728.1|85707.9|85682.9|85798|85759.3|85684.5|85654.6|1077
1611915000000|2021-01-29 10:10:00|85708.3|85683.3|85602.1|85577.1|85715.7|85683.4|85593.5|85551.6|1327
1611915300000|2021-01-29 10:15:00|85602.3|85577.3|85690|85665|85716.4|85691.4|85591.6|85566.6|1531
1611915600000|2021-01-29 10:20:00|85689.9|85664.9|85558.7|85508.7|85690.1|85665.1|85536.6|85486.6|1433
1611915900000|2021-01-29 10:25:00|85557.3|85507.3|85537.8|85512.8|85608|85558|85521.9|85487.5|1706
1611916200000|2021-01-29 10:30:00|85537.7|85512.7|85550.7|85525.7|85609.7|85560.4|85525.5|85495.2|1352
1611916500000|2021-01-29 10:35:00|85546.9|85521.9|85532.8|85507.8|85563.7|85538.7|85504.4|85459.9|1450
1611916800000|2021-01-29 10:40:00|85532.4|85507.4|85566.5|85541.5|85595.2|85550.1|85515.3|85483.4|1314
1611917100000|2021-01-29 10:45:00|85565|85540|85531.7|85506.7|85582.5|85557.5|85529|85497.4|1201
1611917400000|2021-01-29 10:50:00|85531.1|85506.1|85521.4|85496.4|85560.5|85522.7|85515.6|85490.6|1135
1611917700000|2021-01-29 10:55:00|85521.5|85496.5|85388.5|85363.5|85521.5|85496.5|85384|85346.6|1661
1611918000000|2021-01-29 11:00:00|85388.4|85363.4|85387.6|85362.6|85435.1|85396.1|85339.4|85302.4|1565
1611918300000|2021-01-29 11:05:00|85387.5|85362.5|85422.5|85397.5|85449.3|85409.3|85358.2|85317|1668
1611918600000|2021-01-29 11:10:00|85418.6|85393.6|85370.9|85345.9|85426.9|85401.9|85315|85290|1547
1611918900000|2021-01-29 11:15:00|85369.8|85344.8|85326.1|85301.1|85376.6|85348.3|85304.6|85271|1328
1611919200000|2021-01-29 11:20:00|85324.6|85299.6|85342.3|85292.3|85363.4|85338.4|85309.4|85277.9|1161
1611919500000|2021-01-29 11:25:00|85340.8|85290.8|85244.9|85219.9|85371.3|85328.2|85236.4|85189.5|1498
1611919800000|2021-01-29 11:30:00|85246.3|85221.3|85241.6|85216.6|85318.1|85293.1|85240.9|85202.9|1478
1611920100000|2021-01-29 11:35:00|85240.7|85215.7|85181|85156|85240.7|85215.7|85147.6|85122.6|1402
1611920400000|2021-01-29 11:40:00|85181.4|85156.4|85215.1|85165.1|85245.2|85202.2|85167.4|85127.9|1321
1611920700000|2021-01-29 11:45:00|85214.9|85164.9|85283|85233|85335.9|85285.9|85202.9|85164.9|1504
1611921000000|2021-01-29 11:50:00|85284.8|85234.8|85381.5|85331.5|85381.7|85331.7|85274.3|85224.3|1392
1611921300000|2021-01-29 11:55:00|85381.6|85331.6|85379.9|85329.9|85384.9|85356.1|85347.4|85307.7|1548
1611921600000|2021-01-29 12:00:00|85380.1|85330.1|85301.8|85251.8|85390.6|85351.5|85282.7|85243.8|1696
1611921900000|2021-01-29 12:05:00|85301.7|85251.7|85237.7|85187.7|85311.7|85276.6|85192.3|85152|1769
1611922200000|2021-01-29 12:10:00|85237.4|85187.4|85186.6|85161.6|85282|85248.2|85185.3|85160.3|1608
1611922500000|2021-01-29 12:15:00|85185.6|85160.6|85202.4|85177.4|85278.5|85232.9|85163.6|85138.6|1507
1611922800000|2021-01-29 12:20:00|85202.3|85177.3|85207.3|85182.3|85222.6|85197.6|85174.8|85145.5|1262
1611923100000|2021-01-29 12:25:00|85207.4|85182.4|85178.1|85153.1|85217.7|85192.7|85165.3|85140.3|1282
1611923400000|2021-01-29 12:30:00|85177.3|85152.3|85199.8|85174.8|85240.5|85204.7|85148.7|85112.1|1671
1611923700000|2021-01-29 12:35:00|85203.2|85178.2|85309.4|85259.4|85329.7|85279.7|85199.8|85174.8|1729
1611924000000|2021-01-29 12:40:00|85309.1|85259.1|85217.6|85192.6|85322.7|85272.7|85185.7|85160.7|1541
1611924300000|2021-01-29 12:45:00|85217.3|85192.3|85157.3|85132.3|85234.5|85199.5|85138.6|85108|1497
1611924600000|2021-01-29 12:50:00|85157.2|85132.2|85306.9|85256.9|85306.9|85256.9|85157.2|85125.4|1510
1611924900000|2021-01-29 12:55:00|85307|85257|85408.8|85383.8|85421|85384.5|85254.5|85228.7|1770
1611925200000|2021-01-29 13:00:00|85408.7|85383.7|85471.3|85421.3|85631.6|85584.8|85346.1|85303|2234
1611925500000|2021-01-29 13:05:00|85472.1|85422.1|85493.2|85443.2|85585.8|85535.8|85445.2|85395.9|2057
1611925800000|2021-01-29 13:10:00|85493.3|85443.3|85246.9|85196.9|85503.7|85453.7|85242.3|85192.3|1987
1611926100000|2021-01-29 13:15:00|85247.8|85197.8|85277.1|85227.1|85307|85257.7|85227.1|85188.4|1972
1611926400000|2021-01-29 13:20:00|85277.7|85227.7|85270.5|85220.5|85344.1|85294.1|85260.8|85210.8|1950
1611926700000|2021-01-29 13:25:00|85269.7|85219.7|85289.8|85239.8|85293.5|85263.1|85231.3|85195.9|1892
1611927000000|2021-01-29 13:30:00|85289.5|85239.5|85201.1|85176.1|85289.5|85239.5|85194.7|85162.3|1958
1611927300000|2021-01-29 13:35:00|85200.4|85175.4|85091.4|85066.4|85208.7|85180.4|85068.8|85018.8|1944
1611927600000|2021-01-29 13:40:00|85091.5|85066.5|85087.7|85062.7|85091.5|85066.5|85020.9|84984.3|1879
1611927900000|2021-01-29 13:45:00|85085.8|85060.8|84997.6|84947.6|85093.3|85068.3|84992.8|84942.8|1932
1611928200000|2021-01-29 13:50:00|84993.2|84943.2|85129|85079|85172.1|85122.1|84981.3|84931.3|1744
1611928500000|2021-01-29 13:55:00|85129.5|85079.5|85085.1|85060.1|85131|85081|85024.6|84999.6|1777
1611928800000|2021-01-29 14:00:00|85083.7|85058.7|84938.6|84888.6|85083.7|85058.7|84890.5|84840.5|2009
1611929100000|2021-01-29 14:05:00|84937.6|84887.6|85019.1|84994.1|85075.5|85032.7|84925|84887|1852
1611929400000|2021-01-29 14:10:00|85020.9|84995.9|84961|84936|85073.3|85038.4|84961|84936|1613
1611929700000|2021-01-29 14:15:00|84963|84938|85076.7|85051.7|85096.7|85064.1|84958.7|84921.6|1693
1611930000000|2021-01-29 14:20:00|85076.2|85051.2|85138.7|85113.7|85158.7|85122.1|85042.3|85014.7|1607
1611930300000|2021-01-29 14:25:00|85138.8|85113.8|85216.7|85191.7|85249.8|85215.1|85101.9|85068.3|1465
1611930600000|2021-01-29 14:30:00|85215.3|85190.3|85160.1|85110.1|85275.8|85250.8|85116.9|85066.9|1259
1611930900000|2021-01-29 14:35:00|85160.4|85110.4|85258.7|85208.7|85270|85229.5|85160|85110|1234
1611931200000|2021-01-29 14:40:00|85258.9|85208.9|85366.4|85316.4|85381.5|85331.5|85258.9|85208.9|1246
1611931500000|2021-01-29 14:45:00|85367.1|85317.1|85306.9|85256.9|85367.1|85323|85251.5|85201.5|1252
1611931800000|2021-01-29 14:50:00|85307.7|85257.7|85303|85253|85380|85336.6|85289|85239|1256
1611932100000|2021-01-29 14:55:00|85302.3|85252.3|85304.1|85254.1|85306.3|85275.1|85226.1|85187|1195
1611932400000|2021-01-29 15:00:00|85301.4|85251.4|85294.6|85269.6|85335.7|85310.7|85271.6|85246.6|1096
1611932700000|2021-01-29 15:05:00|85295.6|85270.6|85324.1|85299.1|85378|85342.5|85294.4|85260.5|1167
1611933000000|2021-01-29 15:10:00|85323.2|85298.2|85307.3|85282.3|85335.5|85303.7|85251.2|85201.2|1184
1611933300000|2021-01-29 15:15:00|85304.7|85279.7|85414|85364|85414|85365.1|85286.4|85245.4|1158
1611933600000|2021-01-29 15:20:00|85427|85377|85361.9|85311.9|85449.2|85414.5|85353.3|85311.7|1148
1611933900000|2021-01-29 15:25:00|85349.7|85324.7|85362|85337|85409.9|85378|85287.9|85237.9|1179
1611934200000|2021-01-29 15:30:00|85362.7|85337.7|85401.6|85351.6|85417.2|85377.2|85317.7|85279.7|1213
1611934500000|2021-01-29 15:35:00|85401.3|85351.3|85569.9|85519.9|85571.2|85521.5|85324.8|85292.2|1110
1611934800000|2021-01-29 15:40:00|85555.8|85530.8|85632.3|85607.3|85648.5|85614.4|85534.8|85484.8|1216
1611935100000|2021-01-29 15:45:00|85631.8|85606.8|85527.2|85502.2|85702|85661.4|85509.7|85463.6|1425
1611935400000|2021-01-29 15:50:00|85527.3|85502.3|85572.4|85522.4|85635.7|85595.3|85526.4|85494.8|2166
1611935700000|2021-01-29 15:55:00|85569.9|85519.9|85531.5|85481.5|85653.3|85615.9|85486.3|85447.2|2219
1611936000000|2021-01-29 16:00:00|85531.4|85481.4|85527.9|85477.9|85618|85568|85470.8|85425.2|2191
1611936300000|2021-01-29 16:05:00|85530.2|85480.2|85494.8|85444.8|85573|85523|85487.8|85437.8|2047
1611936600000|2021-01-29 16:10:00|85495.4|85445.4|85580.9|85555.9|85621.9|85579.7|85495.4|85445.4|1886
1611936900000|2021-01-29 16:15:00|85581.5|85556.5|85540.4|85490.4|85622.4|85594.5|85529.1|85479.1|1979
1611937200000|2021-01-29 16:20:00|85539|85489|85521.5|85496.5|85596.5|85556.2|85520.3|85483.4|1827
1611937500000|2021-01-29 16:25:00|85519.1|85494.1|85484|85459|85534.7|85501.2|85448.3|85400.9|1962
1611937800000|2021-01-29 16:30:00|85485.6|85460.6|85571.3|85546.3|85589.5|85551.8|85485.6|85452.7|1981
1611938100000|2021-01-29 16:35:00|85573.4|85548.4|85525.7|85475.7|85697.2|85624.6|85525.3|85475.3|2062
1611938400000|2021-01-29 16:40:00|85526.5|85476.5|85550.4|85500.4|85598.2|85548.2|85439.9|85351.2|2177
1611938700000|2021-01-29 16:45:00|85556.3|85506.3|85497.1|85472.1|85577.9|85527.9|85496.8|85458.5|1785
1611939000000|2021-01-29 16:50:00|85497|85472|85473|85448|85540|85501.5|85468.9|85443.9|1562
1611939300000|2021-01-29 16:55:00|85472.5|85447.5|85485.9|85460.9|85498.3|85469.5|85443.2|85406.3|1511
1611939600000|2021-01-29 17:00:00|85487.9|85462.9|85462.9|85437.9|85536.3|85486.3|85462.9|85427.4|1484
1611939900000|2021-01-29 17:05:00|85463.2|85438.2|85439.3|85389.3|85465.3|85440.3|85432.8|85382.8|1395
1611940200000|2021-01-29 17:10:00|85439.4|85389.4|85476.8|85426.8|85479.3|85429.3|85416.8|85378.8|1324
1611940500000|2021-01-29 17:15:00|85476.9|85426.9|85593.4|85543.4|85610.1|85560.1|85475.8|85425.8|1519
1611940800000|2021-01-29 17:20:00|85592.8|85542.8|85663.3|85613.3|85665.4|85615.4|85583.5|85533.5|1398
1611941100000|2021-01-29 17:25:00|85663.7|85613.7|85672.3|85622.3|85681.9|85631.9|85652.2|85602.2|1369
1611941400000|2021-01-29 17:30:00|85672.6|85622.6|85684.2|85634.2|85684.3|85634.3|85642.5|85592.5|1610
1611941700000|2021-01-29 17:35:00|85684.3|85634.3|85691.5|85641.5|85698.4|85662.7|85608.2|85558.2|1579
1611942000000|2021-01-29 17:40:00|85690.8|85640.8|85657.1|85607.1|85694|85660|85620.7|85572.2|1543
1611942300000|2021-01-29 17:45:00|85657.7|85607.7|85730.3|85680.3|85737.1|85687.1|85643.6|85598.8|1512
1611942600000|2021-01-29 17:50:00|85730.5|85680.5|85623.8|85573.8|85739.4|85689.4|85603.4|85553.4|1649
1611942900000|2021-01-29 17:55:00|85623.2|85573.2|85688.4|85638.4|85695.1|85645.1|85602|85565.2|1645
1611943200000|2021-01-29 18:00:00|85691.1|85641.1|85700.5|85650.5|85709.3|85673.8|85648.2|85598.2|1852
1611943500000|2021-01-29 18:05:00|85700|85650|85731.2|85706.2|85755.3|85727.4|85695.7|85648.5|1623
1611943800000|2021-01-29 18:10:00|85731.1|85706.1|85878.7|85828.7|85880|85830|85731|85701.9|1736
1611944100000|2021-01-29 18:15:00|85880.5|85830.5|85928.3|85878.3|85967.8|85917.8|85878.8|85828.8|1582
1611944400000|2021-01-29 18:20:00|85928.5|85878.5|85841.5|85791.5|85951.1|85901.1|85777.4|85727.4|1719
1611944700000|2021-01-29 18:25:00|85840.9|85790.9|85717.3|85667.3|85853.4|85803.4|85645.4|85595.4|1828
1611945000000|2021-01-29 18:30:00|85717.5|85667.5|85703.1|85653.1|85760.7|85710.7|85676.8|85626.8|1536
1611945300000|2021-01-29 18:35:00|85703|85653|85650.3|85600.3|85711.3|85661.3|85631.9|85581.9|1564
1611945600000|2021-01-29 18:40:00|85650.4|85600.4|85687.3|85637.3|85701.4|85651.4|85650.4|85600.4|1367
1611945900000|2021-01-29 18:45:00|85687.6|85637.6|85723.8|85673.8|85728|85678|85683.1|85633.1|1077
1611946200000|2021-01-29 18:50:00|85723.6|85673.6|85717.9|85667.9|85730|85680|85709.6|85659.6|1110
1611946500000|2021-01-29 18:55:00|85716.9|85666.9|85813.8|85763.8|85828.6|85788.4|85709.7|85659.7|1462
1611946800000|2021-01-29 19:00:00|85811|85761|85676.2|85626.2|85815.9|85776.2|85674.6|85624.6|1542
1611947100000|2021-01-29 19:05:00|85675.6|85625.6|85671.8|85621.8|85693.3|85643.3|85667.8|85617.8|1452
1611947400000|2021-01-29 19:10:00|85671.4|85621.4|85699.6|85649.6|85707.6|85657.6|85665.5|85615.5|1190
1611947700000|2021-01-29 19:15:00|85699.8|85649.8|85684.2|85634.2|85709.5|85659.5|85667.8|85617.8|1150
1611948000000|2021-01-29 19:20:00|85686.1|85636.1|85709.5|85659.5|85724.6|85674.6|85680.5|85630.5|1252
1611948300000|2021-01-29 19:25:00|85709|85659|85728.9|85678.9|85744.8|85694.8|85708.4|85658.4|1110
1611948600000|2021-01-29 19:30:00|85728.4|85678.4|85783.6|85733.6|85803.6|85753.6|85720.1|85670.1|1228
1611948900000|2021-01-29 19:35:00|85783.5|85733.5|85771.1|85721.1|85784.7|85735.3|85757.1|85711.5|1099
1611949200000|2021-01-29 19:40:00|85771.5|85721.5|85733.5|85683.5|85800.9|85750.9|85728.7|85678.7|1414
1611949500000|2021-01-29 19:45:00|85732.6|85682.6|85745.5|85695.5|85754.9|85704.9|85721.1|85671.1|1536
1611949800000|2021-01-29 19:50:00|85745.8|85695.8|85727.6|85677.6|85758.4|85708.4|85719.2|85669.2|1291
1611950100000|2021-01-29 19:55:00|85727.4|85677.4|85765.3|85715.3|85771.2|85721.2|85705.9|85663.8|1727
1611950400000|2021-01-29 20:00:00|85764.3|85714.3|85632.7|85582.7|85767.2|85717.2|85603.5|85553.5|1779
1611950700000|2021-01-29 20:05:00|85632.2|85582.2|85624|85574|85651.4|85601.4|85618.2|85568.2|1320
1611951000000|2021-01-29 20:10:00|85624.6|85574.6|85600.2|85550.2|85626|85576|85591.4|85541.4|1112
1611951300000|2021-01-29 20:15:00|85599.5|85549.5|85602.4|85552.4|85615.4|85565.4|85596.9|85546.9|1116
1611951600000|2021-01-29 20:20:00|85602.3|85552.3|85580.1|85530.1|85607.7|85557.7|85569|85519|992
1611951900000|2021-01-29 20:25:00|85580.3|85530.3|85607.5|85557.5|85612.3|85562.3|85569.5|85519.5|1245
1611952200000|2021-01-29 20:30:00|85608.3|85558.3|85619|85569|85625.1|85575.1|85596.9|85546.9|1268
1611952500000|2021-01-29 20:35:00|85616.9|85566.9|85741.6|85691.6|85744.6|85694.6|85612.6|85562.6|1195
1611952800000|2021-01-29 20:40:00|85742.5|85692.5|85705|85655|85748.3|85698.3|85666.3|85598.3|1471
1611953100000|2021-01-29 20:45:00|85704.7|85654.7|85722|85672|85797.7|85731.3|85694.8|85608.4|1653
1611953400000|2021-01-29 20:50:00|85721.9|85671.9|85717.4|85667.4|85803.4|85704.4|85568.9|85385.6|1996
1611953700000|2021-01-29 20:55:00|85717.9|85667.9|85679.1|85629.1|85801.5|85697.1|85559|85234.3|2085
1611954000000|2021-01-29 21:00:00|85677.8|85627.8|85638.9|85588.9|85753.3|85650.4|85621.2|85571.2|1477
1611954300000|2021-01-29 21:05:00|85639.1|85589.1|85776.9|85726.9|85796.1|85746.1|85639.1|85589.1|1369
1611954600000|2021-01-29 21:10:00|85776.7|85726.7|85767.1|85717.1|85801.7|85751.7|85762.3|85712.3|890
1611954900000|2021-01-29 21:15:00|85767.3|85717.3|85787.7|85737.7|85811.2|85761.2|85766.2|85716.2|664
1611955200000|2021-01-29 21:20:00|85788.6|85738.6|85790.7|85740.7|85798.6|85748.6|85768.6|85718.6|455
1611955500000|2021-01-29 21:25:00|85790.1|85740.1|85783.7|85733.7|85799.3|85749.3|85762|85712|467
1611955800000|2021-01-29 21:30:00|85785|85735|85771|85721|85790.6|85740.6|85759.8|85709.8|577
1611956100000|2021-01-29 21:35:00|85771.1|85721.1|85810.5|85760.5|85821.2|85771.2|85771|85721|949
1611956400000|2021-01-29 21:40:00|85809.5|85759.5|85910.9|85860.9|85952.5|85902.5|85805.5|85755.5|859
1611956700000|2021-01-29 21:45:00|85911|85861|85892.7|85842.7|85920.9|85870.9|85889.5|85839.5|530
1611957000000|2021-01-29 21:50:00|85892.1|85842.1|85893|85843|85922.1|85872.1|85886.6|85836.6|525
1611957300000|2021-01-29 21:55:00|85892.6|85842.6|85776|85272|85980.3|85846.2|85732.5|85169.5|603
1612126800000|2021-01-31 21:00:00|86028.9|85440.9|86028.9|85440.9|86093|85505|86028.9|85440.9|21
1612127100000|2021-01-31 21:05:00|86070.8|85554.3|86070.8|85554.3|86074.3|85557.8|86025.8|85437.8|9
1612127400000|2021-01-31 21:10:00|86074.3|85557.8|86059.3|85549|86074.3|85557.8|86027.2|85439.2|4
1612127700000|2021-01-31 21:15:00|86097|85523|86077.9|85561.3|86097|85561.3|86077.9|85523|2
1612128000000|2021-01-31 21:20:00|86059|85626|85878.1|85808.1|86186.2|85883.5|85838|85508.6|40
1612128300000|2021-01-31 21:25:00|85846.2|85776.2|85846.2|85776.2|86033.3|85776.2|85846.2|85603.9|4
1612129200000|2021-01-31 21:40:00|86016|85628.2|85866.5|85796.5|86016|85796.5|85846.2|85628.2|4
1612129500000|2021-01-31 21:45:00|85866.4|85796.4|85866.5|85796.5|85866.5|85796.5|85866.4|85796.4|2
1612130100000|2021-01-31 21:55:00|86023.2|85647.7|86023.2|85626.5|86023.2|85797.2|85850|85626.5|18
1612130400000|2021-01-31 22:00:00|85841.6|85771.6|85842|85772|85849.3|85779.3|85841.4|85771.4|5
1612130700000|2021-01-31 22:05:00|85850.8|85780.8|85943.2|85688.4|86094.3|85786.3|85850.5|85565.6|10
1612131000000|2021-01-31 22:10:00|86075.9|85557.6|86031.8|85586.9|86102.8|85688.4|85919.2|85512.5|197
1612131300000|2021-01-31 22:15:00|86047.3|85573.4|86026.6|85566.2|86096.1|85688.4|85937.9|85483|165
1612131600000|2021-01-31 22:20:00|86020.5|85563.2|85954.6|85661.6|86107.4|85688.4|85860|85492.1|190
1612131900000|2021-01-31 22:25:00|85943.2|85688.4|85982.5|85568.8|86075.6|85705.4|85860|85559.7|253
1612132200000|2021-01-31 22:30:00|85984.2|85569.8|85953.2|85659.1|86040.1|85685.2|85860|85569.4|327
1612132500000|2021-01-31 22:35:00|85954.2|85651.4|85938.6|85654.6|86031.2|85728.5|85850|85585.3|188
1612132800000|2021-01-31 22:40:00|85952|85649|85983|85625.6|86021.4|85728.5|85878|85580.5|298
1612133100000|2021-01-31 22:45:00|85987.5|85639.9|85949|85596.9|86022.2|85741.5|85903.2|85596.9|242
1612133400000|2021-01-31 22:50:00|85966|85610.1|85980.9|85608.7|86018.9|85718.8|85850|85584.7|395
1612133700000|2021-01-31 22:55:00|85985.9|85610.6|86018|85586.4|86023|85724.2|85893.1|85580.8|472
1612134000000|2021-01-31 23:00:00|85978.2|85667.9|85943.4|85893.4|86053.3|85925.9|85850|85568.1|1369
1612134300000|2021-01-31 23:05:00|85982.2|85932.2|85999.8|85949.8|86046.9|85954|85963.8|85876.9|1010
1612134600000|2021-01-31 23:10:00|85999.3|85949.3|86022.7|85972.7|86073|85979.2|85956.6|85906.6|1032
1612134900000|2021-01-31 23:15:00|86023.1|85973.1|86045.9|85995.9|86098.8|86006.2|86003.2|85900.9|1338
1612135200000|2021-01-31 23:20:00|86045.6|85995.6|86023.5|85973.5|86079|85997.8|86001.7|85912.9|1188
1612135500000|2021-01-31 23:25:00|86024.5|85974.5|85997|85947|86064.8|85983.6|85986.9|85887.2|1265
1612135800000|2021-01-31 23:30:00|86000.5|85950.5|85992.5|85942.5|86051.6|85966.9|85978.6|85889.4|1234
1612136100000|2021-01-31 23:35:00|85992.6|85942.6|86038.6|85988.6|86078.3|86001.9|85986.6|85862.7|1820
1612136400000|2021-01-31 23:40:00|86038.4|85988.4|86038.3|85988.3|86099.2|86014.3|86005.5|85907.9|1349
1612136700000|2021-01-31 23:45:00|86038.8|85988.8|86033.3|85983.3|86043.3|85993.3|86026.3|85976.3|1300
1612137000000|2021-01-31 23:50:00|86032.1|85982.1|86038.7|85988.7|86040.4|85990.4|86027|85977|1092
1612137300000|2021-01-31 23:55:00|86040.8|85990.8|86043.6|85993.6|86091|86041|86026.4|85941.1|1217
1612137600000|2021-02-01 00:00:00|86044.3|85994.3|86065.9|86015.9|86089.8|86049.5|86021.8|85971.8|1395
1612137900000|2021-02-01 00:05:00|86042.5|86017.5|85977.4|85927.4|86045.3|86017.5|85966|85916|991
1612138200000|2021-02-01 00:10:00|85977.3|85927.3|86044.5|85994.5|86076.2|86017.2|85974.8|85923.6|1052
1612138500000|2021-02-01 00:15:00|86044.6|85994.6|85959.4|85909.4|86045.6|85995.6|85957.9|85907.9|1107
1612138800000|2021-02-01 00:20:00|85959.7|85909.7|85950.8|85900.8|85964.1|85914.9|85938.4|85898.6|780
1612139100000|2021-02-01 00:25:00|85951.4|85901.4|85969.3|85919.3|85994.8|85944.8|85858.5|85808.5|1214
1612139400000|2021-02-01 00:30:00|85969.4|85919.4|85974.5|85924.5|85979.6|85937|85951.2|85911.5|1127
1612139700000|2021-02-01 00:35:00|85974.4|85924.4|86032.9|85982.9|86048.9|85998.9|85969.3|85920.1|1087
1612140000000|2021-02-01 00:40:00|86033.2|85983.2|86005.4|85955.4|86034.8|85984.8|85999.3|85949.3|1029
1612140300000|2021-02-01 00:45:00|86003.6|85953.6|85990.1|85940.1|86007.6|85957.6|85966.4|85931.3|716
1612140600000|2021-02-01 00:50:00|85989.2|85939.2|85973.7|85923.7|86002.2|85957.6|85868.1|85818.1|782
1612140900000|2021-02-01 00:55:00|85974.3|85924.3|85891|85841|85974.3|85924.3|85857.1|85807.1|1108
1612141200000|2021-02-01 01:00:00|85891.3|85841.3|85878.5|85828.5|85958.5|85908.5|85865.1|85799.6|1377
1612141500000|2021-02-01 01:05:00|85879.2|85829.2|85893.2|85843.2|85929|85879|85844.7|85794.7|1276
1612141800000|2021-02-01 01:10:00|85893.5|85843.5|85887.3|85837.3|85905.7|85855.7|85873.4|85823.4|1185
1612142100000|2021-02-01 01:15:00|85887.2|85837.2|85824.3|85774.3|85892.3|85842.3|85807.3|85757.3|1384
1612142400000|2021-02-01 01:20:00|85824|85774|85842.1|85792.1|85851.1|85801.1|85818|85768|1397
1612142700000|2021-02-01 01:25:00|85843.1|85793.1|85777.1|85727.1|85851.7|85801.7|85759.7|85709.7|1438
1612143000000|2021-02-01 01:30:00|85777.5|85727.5|85763.6|85713.6|85778.6|85728.6|85697.2|85620.2|1882
1612143300000|2021-02-01 01:35:00|85764.2|85714.2|85761|85711|85778.7|85728.7|85750.6|85700.6|1550
1612143600000|2021-02-01 01:40:00|85761.1|85711.1|85830.4|85780.4|85837.6|85787.6|85753.3|85709.1|1810
1612143900000|2021-02-01 01:45:00|85832.8|85782.8|85832.8|85782.8|85859.7|85809.7|85811.8|85761.8|1765
1612144200000|2021-02-01 01:50:00|85832.7|85782.7|85816.6|85766.6|85836.4|85786.4|85791.7|85741.7|1780
1612144500000|2021-02-01 01:55:00|85816.5|85766.5|85844.6|85794.6|85884.2|85803.6|85796.3|85746.3|1710
1612144800000|2021-02-01 02:00:00|85845.1|85795.1|85824.2|85774.2|85880|85802.9|85810.3|85732.3|1359
1612145100000|2021-02-01 02:05:00|85823.8|85773.8|85853.2|85803.2|85859.3|85809.3|85817|85767|1390
1612145400000|2021-02-01 02:10:00|85852.5|85802.5|85805.3|85755.3|85856.4|85806.4|85804.9|85754.9|1498
1612145700000|2021-02-01 02:15:00|85805.7|85755.7|85803.9|85753.9|85810.8|85760.8|85788.1|85738.1|948
1612146000000|2021-02-01 02:20:00|85804|85754|85791.8|85741.8|85804.8|85754.8|85778.8|85728.8|1147
1612146300000|2021-02-01 02:25:00|85789.2|85739.2|85785.8|85735.8|85801.5|85751.5|85784.7|85734.7|991
1612146600000|2021-02-01 02:30:00|85786.9|85736.9|85804.2|85754.2|85809.1|85759.1|85781.4|85731.4|1051
1612146900000|2021-02-01 02:35:00|85803.8|85753.8|85816.5|85766.5|85818.1|85768.1|85800.2|85750.2|945
1612147200000|2021-02-01 02:40:00|85816|85766|85758.3|85708.3|85858.4|85808.4|85748.4|85698.4|1676
1612147500000|2021-02-01 02:45:00|85758.5|85708.5|85773.1|85723.1|85843.8|85756.1|85743.1|85693.1|1720
1612147800000|2021-02-01 02:50:00|85774.3|85724.3|85767.8|85717.8|85838.5|85743.4|85761.4|85708.3|1843
1612148100000|2021-02-01 02:55:00|85768.4|85718.4|85776.1|85726.1|85801.9|85751.9|85767.5|85717.5|1649
1612148400000|2021-02-01 03:00:00|85776.2|85726.2|85786.2|85736.2|85793.8|85743.8|85769.9|85719.9|1482
1612148700000|2021-02-01 03:05:00|85785.7|85735.7|85792.6|85742.6|85806.2|85756.2|85774.2|85724.2|1443
1612149000000|2021-02-01 03:10:00|85792.7|85742.7|85798.6|85748.6|85812.6|85762.6|85787|85737|1536
1612149300000|2021-02-01 03:15:00|85798.5|85748.5|85781.1|85731.1|85806.4|85756.4|85777.3|85727.3|1477
1612149600000|2021-02-01 03:20:00|85781|85731|85739|85689|85784.8|85734.8|85725.3|85675.3|1632
1612149900000|2021-02-01 03:25:00|85737.3|85687.3|85706.5|85656.5|85744.9|85694.9|85699|85653.4|946
1612150200000|2021-02-01 03:30:00|85707.3|85657.3|85693.1|85643.1|85709.9|85659.9|85692.2|85642.2|867
1612150500000|2021-02-01 03:35:00|85693.9|85643.9|85701.9|85651.9|85706.4|85656.4|85693.5|85643.5|704
1612150800000|2021-02-01 03:40:00|85702.1|85652.1|85689.7|85639.7|85709.3|85659.3|85685.4|85635.4|907
1612151100000|2021-02-01 03:45:00|85689.5|85639.5|85698.6|85648.6|85747.1|85663.5|85685.6|85621.8|1028
1612151400000|2021-02-01 03:50:00|85699.4|85649.4|85746.3|85696.3|85780.6|85705|85694|85620.2|1546
1612151700000|2021-02-01 03:55:00|85747.5|85697.5|85702.8|85652.8|85791.3|85706.6|85693.3|85625.7|1258
1612152000000|2021-02-01 04:00:00|85703.1|85653.1|85694.3|85644.3|85712.8|85662.8|85690.2|85640.2|809
1612152300000|2021-02-01 04:05:00|85694.4|85644.4|85703.6|85653.6|85705.7|85655.7|85691.9|85641.9|836
1612152600000|2021-02-01 04:10:00|85704.1|85654.1|85687.8|85637.8|85705.2|85655.2|85678.5|85628.5|882
1612152900000|2021-02-01 04:15:00|85689.2|85639.2|85688.3|85638.3|85698.7|85648.7|85656.7|85623|950
1612153200000|2021-02-01 04:20:00|85687.5|85637.5|85687.6|85637.6|85693.9|85643.9|85681.3|85631.3|733
1612153500000|2021-02-01 04:25:00|85688|85638|85694.9|85644.9|85700.4|85650.4|85684.3|85634.3|970
1612153800000|2021-02-01 04:30:00|85696|85646|85699.6|85649.6|85708.1|85658.1|85693.1|85643.1|825
1612154100000|2021-02-01 04:35:00|85700.2|85650.2|85686.7|85636.7|85715.8|85665.8|85670.1|85631.2|847
1612154400000|2021-02-01 04:40:00|85686.4|85636.4|85672.1|85622.1|85692.9|85642.9|85657.4|85614.4|804
1612154700000|2021-02-01 04:45:00|85671.8|85621.8|85675.7|85625.7|85680|85638.8|85653.9|85613.2|675
1612155000000|2021-02-01 04:50:00|85674.9|85624.9|85679.1|85629.1|85682.3|85641.1|85663|85620.4|553
1612155300000|2021-02-01 04:55:00|85680.5|85630.5|85681|85631|85688.2|85653.1|85666.1|85618.2|644
1612155600000|2021-02-01 05:00:00|85680.4|85630.4|85676.2|85626.2|85682.4|85632.4|85667.7|85617.7|811
1612155900000|2021-02-01 05:05:00|85676.3|85626.3|85679.3|85629.3|85684.6|85634.6|85672.1|85622.1|670
1612156200000|2021-02-01 05:10:00|85679.6|85629.6|85671.4|85621.4|85680.2|85630.2|85669.7|85619.7|645
1612156500000|2021-02-01 05:15:00|85671.7|85621.7|85676.5|85626.5|85686.6|85636.6|85671.7|85621.7|594
1612156800000|2021-02-01 05:20:00|85676.1|85626.1|85678|85628|85684.3|85634.3|85669|85619|764
1612157100000|2021-02-01 05:25:00|85678.4|85628.4|85675.4|85625.4|85693.4|85643.4|85675.4|85625.4|756
1612157400000|2021-02-01 05:30:00|85676.3|85626.3|85660.7|85610.7|85680.2|85630.2|85628.3|85587.6|1198
1612157700000|2021-02-01 05:35:00|85661.1|85611.1|85658.4|85608.4|85669|85619|85652.6|85602.6|1321
1612158000000|2021-02-01 05:40:00|85656.6|85606.6|85655.1|85605.1|85670.1|85620.1|85650.4|85600.4|1405
1612158300000|2021-02-01 05:45:00|85656|85606|85624.8|85574.8|85661.9|85611.9|85607.5|85557.5|1434
1612158600000|2021-02-01 05:50:00|85624.7|85574.7|85608.9|85558.9|85633|85583|85602.2|85552.2|1191
1612158900000|2021-02-01 05:55:00|85608.8|85558.8|85603.7|85553.7|85611.3|85561.3|85574.4|85524.4|1242
1612159200000|2021-02-01 06:00:00|85604.1|85554.1|85610.2|85560.2|85618.1|85568.1|85602.5|85552.5|1527
1612159500000|2021-02-01 06:05:00|85610.6|85560.6|85601.8|85551.8|85611.6|85561.6|85597.8|85547.8|1335
1612159800000|2021-02-01 06:10:00|85602.2|85552.2|85591.8|85541.8|85608.6|85558.6|85587.5|85537.5|912
1612160100000|2021-02-01 06:15:00|85593.3|85543.3|85600.4|85550.4|85604.6|85554.6|85591.9|85541.9|959
1612160400000|2021-02-01 06:20:00|85599.7|85549.7|85597.1|85547.1|85604.6|85554.6|85587.2|85537.2|1151
1612160700000|2021-02-01 06:25:00|85595.1|85545.1|85584.4|85534.4|85597.5|85547.5|85568.4|85518.4|1014
1612161000000|2021-02-01 06:30:00|85584.5|85534.5|85581.6|85531.6|85585.7|85535.7|85578.9|85528.9|763
1612161300000|2021-02-01 06:35:00|85581.7|85531.7|85595.9|85545.9|85598.1|85548.1|85579.4|85529.4|874
1612161600000|2021-02-01 06:40:00|85595.8|85545.8|85593.7|85543.7|85607.6|85557.6|85589.7|85539.7|1007
1612161900000|2021-02-01 06:45:00|85593.8|85543.8|85591.5|85541.5|85601.4|85551.4|85590.1|85540.1|707
1612162200000|2021-02-01 06:50:00|85591.9|85541.9|85596.2|85546.2|85601.2|85551.2|85586|85536|671
1612162500000|2021-02-01 06:55:00|85598.8|85548.8|85593.3|85543.3|85605.4|85555.4|85590.3|85540.3|796
1612162800000|2021-02-01 07:00:00|85593.4|85543.4|85597.7|85547.7|85616.6|85566.6|85574.4|85524.4|1251
1612163100000|2021-02-01 07:05:00|85600.6|85550.6|85687.9|85637.9|85695.3|85645.3|85563|85526.9|1240
1612163400000|2021-02-01 07:10:00|85688.4|85638.4|85714.9|85664.9|85722.5|85672.5|85679.3|85629.3|1140
1612163700000|2021-02-01 07:15:00|85715|85665|85592.7|85542.7|85717.8|85667.8|85592.1|85542.1|1316
1612164000000|2021-02-01 07:20:00|85592.3|85542.3|85602|85552|85651.3|85609.1|85585.8|85540.4|1264
1612164300000|2021-02-01 07:25:00|85599.9|85549.9|85757.8|85575.5|85772.9|85650.6|85522.5|85472.5|1401
1612164600000|2021-02-01 07:30:00|85791.8|85555.2|85571.9|85546.9|85802.7|85568.6|85521.8|85460|1784
1612164900000|2021-02-01 07:35:00|85572.6|85547.6|85692.4|85667.4|85710.1|85674.4|85571.3|85535.5|1635
1612165200000|2021-02-01 07:40:00|85693.2|85668.2|85708.9|85658.9|85735.6|85699.8|85670|85645|1290
1612165500000|2021-02-01 07:45:00|85707.4|85657.4|85688.6|85663.6|85748.1|85709.3|85667.8|85635.6|1288
1612165800000|2021-02-01 07:50:00|85688.2|85663.2|85731.3|85681.3|85767.1|85742.1|85686.4|85661.4|1156
1612166100000|2021-02-01 07:55:00|85730.5|85680.5|85697.3|85672.3|85732.3|85707.3|85672.8|85636.2|1079
1612166400000|2021-02-01 08:00:00|85696.9|85671.9|85737.2|85687.2|85826.4|85796|85663.8|85629.8|1229
1612166700000|2021-02-01 08:05:00|85737.8|85687.8|85671.7|85646.7|85779.3|85742.6|85646.6|85616.1|1105
1612167000000|2021-02-01 08:10:00|85670.3|85645.3|85656.4|85606.4|85680.8|85646|85605.7|85569.3|1109
1612167300000|2021-02-01 08:15:00|85657.4|85607.4|85680.2|85655.2|85730.4|85692.5|85622.7|85574.8|1164
1612167600000|2021-02-01 08:20:00|85679.9|85654.9|85739.8|85714.8|85753.1|85715.7|85669.4|85632.2|1086
1612167900000|2021-02-01 08:25:00|85745.3|85720.3|85906.7|85856.7|85938.3|85888.3|85745.3|85713.4|1122
1612168200000|2021-02-01 08:30:00|85905.2|85855.2|85925.9|85900.9|85949|85903.9|85836|85804.6|1119
1612168500000|2021-02-01 08:35:00|85927.2|85902.2|85879.9|85854.9|85989.7|85963.6|85871.8|85821.8|1456
1612168800000|2021-02-01 08:40:00|85879.8|85854.8|85864.3|85814.3|85916.1|85875.5|85830.8|85780.8|1808
1612169100000|2021-02-01 08:45:00|85853.3|85828.3|85903|85853|85910.6|85860.6|85834.3|85795.2|1520
1612169400000|2021-02-01 08:50:00|85902.5|85852.5|85858.3|85808.3|85909.9|85869.9|85791.1|85741.1|1791
1612169700000|2021-02-01 08:55:00|85858|85808|86053.2|86003.2|86061.6|86011.6|85858|85808|2093
1612170000000|2021-02-01 09:00:00|86053.4|86003.4|85954.8|85929.8|86094.1|86064.5|85924.7|85886.5|1999
1612170300000|2021-02-01 09:05:00|85952.5|85927.5|85934.8|85884.8|86004.7|85976.9|85914.5|85874.3|1906
1612170600000|2021-02-01 09:10:00|85934.3|85884.3|85870.4|85845.4|85939.1|85889.1|85855.9|85821|1646
1612170900000|2021-02-01 09:15:00|85870.2|85845.2|85795.2|85770.2|85879.6|85854.6|85783.9|85749.4|1598
1612171200000|2021-02-01 09:20:00|85795.5|85770.5|85905.4|85855.4|85906.9|85856.9|85730.2|85694|1649
1612171500000|2021-02-01 09:25:00|85900.5|85850.5|85869.3|85819.3|85942.2|85894.2|85853.3|85803.3|1690
1612171800000|2021-02-01 09:30:00|85869.5|85819.5|85811.1|85786.1|85890.9|85854|85806.7|85767.7|1272
1612172100000|2021-02-01 09:35:00|85810.6|85785.6|85858.1|85808.1|85882.1|85849.5|85790|85765|1372
1612172400000|2021-02-01 09:40:00|85859.6|85809.6|85886.4|85836.4|85888.2|85841.9|85811.1|85771.1|1469
1612172700000|2021-02-01 09:45:00|85887.6|85837.6|85908.8|85883.8|85958.2|85930|85860.8|85819.5|1418
1612173000000|2021-02-01 09:50:00|85909.3|85884.3|85953.5|85903.5|85984.9|85942|85879.9|85841.7|1501
1612173300000|2021-02-01 09:55:00|85955.9|85905.9|85927.4|85877.4|85988.8|85947.1|85921.8|85871.8|1573
1612173600000|2021-02-01 10:00:00|85928.7|85878.7|85968.2|85943.2|85979.9|85947.9|85905.8|85855.8|1290
1612173900000|2021-02-01 10:05:00|85968.3|85943.3|85971.1|85946.1|86020.5|85985.1|85962.5|85926.8|1181
1612174200000|2021-02-01 10:10:00|85971.3|85946.3|85962.2|85937.2|85980.2|85950.6|85929.2|85892.8|1156
1612174500000|2021-02-01 10:15:00|85961.6|85936.6|86060.8|86035.8|86067.3|86037.2|85958.9|85910.8|1323
1612174800000|2021-02-01 10:20:00|86058.9|86033.9|86033.6|86008.6|86072.4|86038.4|85990.3|85951.3|1351
1612175100000|2021-02-01 10:25:00|86033.7|86008.7|86033.6|85983.6|86063.1|86038.1|86017.1|85980.7|1298
1612175400000|2021-02-01 10:30:00|86031.5|85981.5|86111.7|86086.7|86167.4|86128.9|86031.3|85981.3|1641
1612175700000|2021-02-01 10:35:00|86112.1|86087.1|86188.1|86163.1|86242.8|86192.8|86086.3|86061.3|1639
1612176000000|2021-02-01 10:40:00|86188.5|86163.5|86124.8|86099.8|86246.4|86196.4|86118.6|86081.3|1734
1612176300000|2021-02-01 10:45:00|86125.4|86100.4|86105.7|86055.7|86176.7|86126.7|86101.7|86052.4|1632
1612176600000|2021-02-01 10:50:00|86104.2|86054.2|86142.8|86117.8|86172.4|86135.3|86103|86053|1550
1612176900000|2021-02-01 10:55:00|86142.9|86117.9|86096.8|86071.8|86213.8|86163.8|86083.3|86044.1|1530
1612177200000|2021-02-01 11:00:00|86097.3|86072.3|86085.3|86060.3|86109.8|86078.3|86071.8|86045.5|1301
1612177500000|2021-02-01 11:05:00|86083.7|86058.7|86025.7|86000.7|86087.6|86062.6|86013.6|85972.2|1330
1612177800000|2021-02-01 11:10:00|86025.5|86000.5|85962.1|85937.1|86038.1|86002.7|85939.7|85904.2|1278
1612178100000|2021-02-01 11:15:00|85961.4|85936.4|85948.3|85923.3|85974.3|85942.7|85912.4|85887.4|1134
1612178400000|2021-02-01 11:20:00|85948.2|85923.2|85994.3|85944.3|85996.3|85959.5|85927.7|85893|1216
1612178700000|2021-02-01 11:25:00|85994.9|85944.9|85927|85877|85996.3|85955.9|85908.5|85869.5|1379
1612179000000|2021-02-01 11:30:00|85926.5|85876.5|85932.9|85907.9|85933.5|85908.5|85901|85873.1|1145
1612179300000|2021-02-01 11:35:00|85932.4|85907.4|86059.4|86009.4|86067.6|86025.6|85929.2|85902.2|1341
1612179600000|2021-02-01 11:40:00|86059.6|86009.6|86037.7|86012.7|86074.4|86030.5|86021|85982.8|1133
1612179900000|2021-02-01 11:45:00|86037.2|86012.2|86068.6|86043.6|86099.1|86070.7|86007.1|85971.4|1064
1612180200000|2021-02-01 11:50:00|86069.4|86044.4|85968.8|85943.8|86070.2|86045.2|85940.2|85900.9|1355
1612180500000|2021-02-01 11:55:00|85969|85944|86001.6|85976.6|86017|85980.5|85950.3|85913.4|1458
1612180800000|2021-02-01 12:00:00|86003.3|85978.3|85959.5|85934.5|86004.4|85978.3|85928.8|85887|1487
1612181100000|2021-02-01 12:05:00|85959.1|85934.1|85890.3|85865.3|85964.4|85934.3|85863.3|85838.3|1576
1612181400000|2021-02-01 12:10:00|85891|85866|85875.9|85850.9|85923.9|85898.9|85864.2|85827.4|1291
1612181700000|2021-02-01 12:15:00|85876.4|85851.4|85899.9|85874.9|85924.4|85885.3|85817.8|85778.3|1470
1612182000000|2021-02-01 12:20:00|85900.1|85875.1|85887.8|85862.8|85915.3|85878.8|85857.4|85832.4|1125
1612182300000|2021-02-01 12:25:00|85888|85863|85918.5|85893.5|85970.1|85932.2|85880.3|85855.3|1274
1612182600000|2021-02-01 12:30:00|85918|85893|85940.6|85915.6|85969.3|85944.1|85916.8|85891.8|1195
1612182900000|2021-02-01 12:35:00|85940.5|85915.5|85979.5|85954.5|85983.4|85954.9|85914.4|85889.4|1214
1612183200000|2021-02-01 12:40:00|85979|85954|85956.8|85931.8|85988.3|85963.3|85949.5|85916.6|1109
1612183500000|2021-02-01 12:45:00|85957|85932|85962.9|85937.9|86001.7|85976.7|85950|85925|1157
1612183800000|2021-02-01 12:50:00|85963|85938|85978.3|85953.3|85990.5|85965.5|85932.5|85907.5|1199
1612184100000|2021-02-01 12:55:00|85978.9|85953.9|86064.6|86039.6|86110.6|86077.4|85954|85929|1769
1612184400000|2021-02-01 13:00:00|86064.3|86039.3|86066.1|86041.1|86124|86086.9|86050.8|86018.9|1783
1612184700000|2021-02-01 13:05:00|86065.7|86040.7|85954.8|85904.8|86068.1|86043.1|85931.8|85892.8|1450
1612185000000|2021-02-01 13:10:00|85954.9|85904.9|85978.6|85953.6|86031.6|85990.9|85943|85897.8|1415
1612185300000|2021-02-01 13:15:00|85977.6|85952.6|85974.4|85924.4|86055.3|86005.3|85961.1|85922.9|1434
1612185600000|2021-02-01 13:20:00|85974.2|85924.2|86063.1|86038.1|86088.1|86051.5|85953.8|85903.8|1572
1612185900000|2021-02-01 13:25:00|86063|86038|86150.3|86125.3|86170|86140.3|86053.9|86028.9|1678
1612186200000|2021-02-01 13:30:00|86150.7|86125.7|86123.1|86098.1|86186.4|86147.6|86117|86082.6|1545
1612186500000|2021-02-01 13:35:00|86122.6|86097.6|86052.1|86027.1|86128.1|86103.1|86048.9|86001.9|1507
1612186800000|2021-02-01 13:40:00|86051.2|86026.2|85999.2|85974.2|86054.8|86028.6|85986.1|85951.9|1342
1612187100000|2021-02-01 13:45:00|85999.5|85974.5|86011.4|85986.4|86024.1|85987.8|85949.5|85916.4|1434
1612187400000|2021-02-01 13:50:00|86011.3|85986.3|86105.3|86080.3|86119.3|86080.6|85980.8|85943.5|1568
1612187700000|2021-02-01 13:55:00|86105.7|86080.7|86132.9|86107.9|86154.9|86113.8|86079.6|86049.6|1536
1612188000000|2021-02-01 14:00:00|86131.1|86106.1|86086.3|86061.3|86145.8|86107.2|86047.6|86013.1|1633
1612188300000|2021-02-01 14:05:00|86086.2|86061.2|86122.6|86097.6|86162.3|86127.2|86086.2|86061.2|1386
1612188600000|2021-02-01 14:10:00|86121.5|86096.5|86084.9|86059.9|86124.9|86099.9|86068.4|86025.5|1411
1612188900000|2021-02-01 14:15:00|86084.4|86059.4|86089.4|86039.4|86100.4|86066.8|86051.6|86014.7|1555
1612189200000|2021-02-01 14:20:00|86090|86040|85989.6|85939.6|86101.8|86058.8|85984.6|85934.6|1464
1612189500000|2021-02-01 14:25:00|85991.7|85941.7|85898|85848|86016.5|85966.5|85891.5|85843|1162
1612189800000|2021-02-01 14:30:00|85896.1|85846.1|85907.7|85857.7|85997.8|85959.3|85874|85834|1211
1612190100000|2021-02-01 14:35:00|85907.9|85857.9|85911.6|85886.6|85955.3|85905.3|85850.1|85800.1|1217
1612190400000|2021-02-01 14:40:00|85910.6|85885.6|85921.8|85871.8|85956.7|85916.3|85867.4|85817.4|1131
1612190700000|2021-02-01 14:45:00|85933.7|85883.7|86060.2|86035.2|86088.9|86054.5|85933.7|85883.7|1210
1612191000000|2021-02-01 14:50:00|86056.8|86031.8|86107.6|86082.6|86126.1|86098|86009.6|85972.7|1210
1612191300000|2021-02-01 14:55:00|86106.3|86081.3|86044|85994|86122.3|86081.3|86004.9|85960.9|1179
1612191600000|2021-02-01 15:00:00|86039.2|85989.2|86006.6|85956.6|86059|86009|85977.5|85931.6|1216
1612191900000|2021-02-01 15:05:00|86006.7|85956.7|86075.3|86025.3|86079|86029|85965.1|85922.9|1400
1612192200000|2021-02-01 15:10:00|86076.8|86026.8|85908.8|85858.8|86077.1|86027.1|85871.5|85830.6|1931
1612192500000|2021-02-01 15:15:00|85909.3|85859.3|85832.2|85807.2|85913.3|85873.6|85828.9|85798.2|1844
1612192800000|2021-02-01 15:20:00|85834.5|85809.5|85771.4|85721.4|85864.5|85823.6|85769.2|85719.2|1658
1612193100000|2021-02-01 15:25:00|85771.2|85721.2|85819.3|85769.3|85819.7|85769.7|85712.4|85675.5|1730
1612193400000|2021-02-01 15:30:00|85819|85769|85760.2|85735.2|85820.6|85770.6|85734.1|85697.2|1596
1612193700000|2021-02-01 15:35:00|85760.4|85735.4|85880.7|85830.7|85890.9|85846.1|85745.7|85709.8|1844
1612194000000|2021-02-01 15:40:00|85880.8|85830.8|85856.3|85806.3|85949.9|85899.9|85828.4|85778.4|1811
1612194300000|2021-02-01 15:45:00|85856.8|85806.8|85992.7|85942.7|85999.6|85957.2|85837.7|85795.8|1846
1612194600000|2021-02-01 15:50:00|85992|85942|86098.4|86048.4|86101|86062.5|85959.8|85909.8|1879
1612194900000|2021-02-01 15:55:00|86098.2|86048.2|86078.7|86028.7|86153.4|86103.4|86048.4|86006|1954
1612195200000|2021-02-01 16:00:00|86078.2|86028.2|86086.2|86036.2|86158.2|86117.5|86053.4|86011.5|1885
1612195500000|2021-02-01 16:05:00|86086.3|86036.3|86032.4|85982.4|86111.9|86066.6|85998.2|85948.2|1862
1612195800000|2021-02-01 16:10:00|86032.6|85982.6|86088.6|86038.6|86101.6|86052.4|86006|85966.1|1723
1612196100000|2021-02-01 16:15:00|86088.2|86038.2|86005.5|85955.5|86105.9|86055.9|85982.5|85949.8|1728
1612196400000|2021-02-01 16:20:00|86006.8|85956.8|85905.4|85855.4|86006.8|85974.2|85891.4|85844.8|1800
1612196700000|2021-02-01 16:25:00|85901.5|85851.5|85895|85845|85908.5|85858.5|85849.6|85816.6|1687
1612197000000|2021-02-01 16:30:00|85895.3|85845.3|85925.1|85900.1|85967.2|85923.2|85887.5|85837.5|1730
1612197300000|2021-02-01 16:35:00|85921.5|85896.5|85844.9|85819.9|85934.6|85900.1|85842.4|85798.9|1683
1612197600000|2021-02-01 16:40:00|85844.2|85819.2|85783.9|85758.9|85844.4|85819.4|85761.6|85720.5|1647
1612197900000|2021-02-01 16:45:00|85784.4|85759.4|85795.1|85745.1|85795.5|85769|85760.5|85730.7|1263
1612198200000|2021-02-01 16:50:00|85794.6|85744.6|85847.4|85797.4|85858.9|85808.9|85793.4|85744.6|1504
1612198500000|2021-02-01 16:55:00|85847.2|85797.2|85983|85933|85987.3|85949|85845.3|85795.3|1501
1612198800000|2021-02-01 17:00:00|85982.9|85932.9|85934.4|85884.4|85982.9|85935|85907.8|85857.8|1584
1612199100000|2021-02-01 17:05:00|85934.3|85884.3|85945.9|85895.9|85954.4|85904.4|85916|85866|1143
1612199400000|2021-02-01 17:10:00|85945.6|85895.6|85982.4|85932.4|85993|85943|85942.6|85892.6|1126
1612199700000|2021-02-01 17:15:00|85982|85932|85929.3|85879.3|85983|85933|85923.1|85873.1|1171
1612200000000|2021-02-01 17:20:00|85930.2|85880.2|85960|85910|85968.2|85918.2|85922.1|85872.1|1194
1612200300000|2021-02-01 17:25:00|85960.3|85910.3|85969.7|85919.7|85976.9|85926.9|85947.8|85897.8|1216
1612200600000|2021-02-01 17:30:00|85970|85920|85928.1|85878.1|85975|85933.8|85924.4|85874.4|1284
1612200900000|2021-02-01 17:35:00|85927.9|85877.9|85944.9|85894.9|85950.7|85900.7|85921.2|85871.2|1326
1612201200000|2021-02-01 17:40:00|85944.8|85894.8|85961.4|85936.4|85966.1|85940.6|85931.2|85881.2|1004
1612201500000|2021-02-01 17:45:00|85961.3|85936.3|85963.8|85913.8|85974.6|85944.3|85950.2|85910|1014
1612201800000|2021-02-01 17:50:00|85963.9|85913.9|85958.7|85933.7|85971.7|85937.3|85947.2|85908.6|924
1612202100000|2021-02-01 17:55:00|85958.8|85933.8|85930.9|85880.9|85967.2|85934.8|85917.3|85878.4|1122
1612202400000|2021-02-01 18:00:00|85931.2|85881.2|85959.3|85934.3|85977.3|85939.8|85924.8|85874.8|1134
1612202700000|2021-02-01 18:05:00|85959.5|85934.5|85965.2|85915.2|85986.4|85948.1|85951.8|85914.6|1112
1612203000000|2021-02-01 18:10:00|85966.3|85916.3|85908.2|85858.2|85968.7|85930.9|85892.2|85855.9|1116
1612203300000|2021-02-01 18:15:00|85907.9|85857.9|85833.8|85783.8|85914.3|85878|85819.9|85781|1149
1612203600000|2021-02-01 18:20:00|85835.7|85785.7|85825.1|85775.1|85842.3|85803.1|85794.9|85744.9|1239
1612203900000|2021-02-01 18:25:00|85825.2|85775.2|85852.3|85802.3|85860.6|85810.6|85819.4|85769.4|1029
1612204200000|2021-02-01 18:30:00|85852.4|85802.4|85873|85823|85873.4|85823.4|85813.4|85763.4|1367
1612204500000|2021-02-01 18:35:00|85873.3|85823.3|85951.4|85901.4|85964.5|85914.5|85859.7|85809.7|1276
1612204800000|2021-02-01 18:40:00|85951.3|85901.3|85919|85894|85953.6|85903.6|85913.6|85866.5|996
1612205100000|2021-02-01 18:45:00|85918|85893|85950.1|85900.1|85953.6|85907|85896.3|85846.3|1025
1612205400000|2021-02-01 18:50:00|85949.3|85899.3|85935|85885|85950.8|85900.8|85921|85871|1001
1612205700000|2021-02-01 18:55:00|85935.2|85885.2|85912.6|85862.6|85938.3|85888.3|85908.6|85858.6|1060
1612206000000|2021-02-01 19:00:00|85913.6|85863.6|85904.7|85879.7|85927.9|85890|85891.1|85852.8|944
1612206300000|2021-02-01 19:05:00|85904.3|85879.3|85928.8|85878.8|85952.4|85916.8|85903|85874.6|877
1612206600000|2021-02-01 19:10:00|85928.9|85878.9|85886.5|85836.5|85929.1|85883.7|85867.6|85828.8|850
1612206900000|2021-02-01 19:15:00|85886.4|85836.4|85820.6|85770.6|85887.1|85850.2|85808.2|85766.1|1138
1612207200000|2021-02-01 19:20:00|85817.5|85767.5|85818|85768|85826.2|85786.7|85800.2|85765.2|762
1612207500000|2021-02-01 19:25:00|85817.6|85767.6|85781.7|85731.7|85823.7|85783.6|85769.2|85729.9|664
1612207800000|2021-02-01 19:30:00|85781.5|85731.5|85770.8|85745.8|85799|85761.1|85767.5|85731.5|764
1612208100000|2021-02-01 19:35:00|85770.3|85745.3|85748.8|85698.8|85789|85753.4|85733.1|85695.8|1002
1612208400000|2021-02-01 19:40:00|85747.6|85697.6|85808.5|85758.5|85810.3|85760.3|85724.7|85684.4|937
1612208700000|2021-02-01 19:45:00|85805.2|85755.2|85813.4|85763.4|85814.2|85765.7|85786.4|85739.5|952
1612209000000|2021-02-01 19:50:00|85814|85764|85847.9|85797.9|85857.3|85807.3|85797.9|85750.7|1024
1612209300000|2021-02-01 19:55:00|85848|85798|85874.9|85824.9|85905|85855|85846.9|85796.9|1231
1612209600000|2021-02-01 20:00:00|85874.5|85824.5|85852.1|85827.1|85885.6|85848.4|85843.6|85809.9|1059
1612209900000|2021-02-01 20:05:00|85851.9|85826.9|85843.7|85793.7|85881.6|85845.3|85838.9|85793.1|881
1612210200000|2021-02-01 20:10:00|85845.9|85795.9|85888|85838|85901.7|85857.2|85832.9|85782.9|1469
1612210500000|2021-02-01 20:15:00|85888.2|85838.2|85884.2|85834.2|85889.8|85852.2|85859.4|85816|1041
1612210800000|2021-02-01 20:20:00|85884.4|85834.4|85901.8|85851.8|85905.2|85867.7|85864.1|85814.1|1073
1612211100000|2021-02-01 20:25:00|85900.3|85850.3|85948.6|85898.6|85953.4|85918.1|85882.6|85844.2|959
1612211400000|2021-02-01 20:30:00|85949|85899|85970|85920|86033.4|85983.4|85943.6|85893.6|1323
1612211700000|2021-02-01 20:35:00|85970.3|85920.3|86005.8|85955.8|86014.5|85968.1|85969.2|85919.2|875
1612212000000|2021-02-01 20:40:00|86006.4|85956.4|85987.4|85937.4|86022.8|85978.7|85908.4|85858.4|1135
1612212300000|2021-02-01 20:45:00|85990.5|85940.5|85974.9|85924.9|85999.9|85949.9|85966.5|85919.1|802
1612212600000|2021-02-01 20:50:00|85974.7|85924.7|85988.1|85938.1|85999|85949|85965.2|85915.2|877
1612212900000|2021-02-01 20:55:00|85988.2|85938.2|86023.4|85973.4|86026.2|85976.2|85987.1|85937.1|1373
1612213200000|2021-02-01 21:00:00|86023.1|85973.1|86029.4|85979.4|86030.4|85980.4|85987.2|85937.2|1082
1612213500000|2021-02-01 21:05:00|86030.3|85980.3|86000.5|85950.5|86030.9|85980.9|85997|85947|696
1612213800000|2021-02-01 21:10:00|86001.3|85951.3|86007.5|85957.5|86013.1|85963.1|86001|85951|530
1612214100000|2021-02-01 21:15:00|86009.9|85959.9|86005.1|85955.1|86014.3|85964.3|85996.1|85946.1|431
1612214400000|2021-02-01 21:20:00|86004.7|85954.7|86006.8|85956.8|86025.7|85975.7|86002.6|85952.6|564
1612214700000|2021-02-01 21:25:00|86007.6|85957.6|86008.6|85958.6|86022.9|85972.9|86001.9|85951.9|668
1612215000000|2021-02-01 21:30:00|86008.9|85958.9|86006.5|85956.5|86020.1|85970.1|85987.3|85947|706
1612215300000|2021-02-01 21:35:00|86006.3|85956.3|86015.6|85965.6|86028.7|85978.7|85995.5|85945.5|677
1612215600000|2021-02-01 21:40:00|86017.2|85967.2|85989.5|85939.5|86017.2|85967.2|85973.6|85923.6|851
1612215900000|2021-02-01 21:45:00|85988.5|85938.5|85984.4|85934.4|85993.4|85943.4|85971|85921|914
1612216200000|2021-02-01 21:50:00|85985|85935|85982.1|85932.1|86001.9|85951.9|85972.9|85922.9|896
1612216500000|2021-02-01 21:55:00|85982.6|85932.6|86244.6|85880.9|86458.2|85981.5|85945.6|85671.3|1299
1612216800000|2021-02-01 22:00:00|86383.7|85820.7|86074.5|85778.9|86436.8|85873.8|86053.9|85752.2|56
1612217100000|2021-02-01 22:05:00|86248.3|85685.3|86267.3|85731.3|86390.5|85827.5|86057.5|85685.3|109
1612217400000|2021-02-01 22:10:00|86276.8|85725.3|86174.8|85785.7|86409.5|85846.5|86174.8|85716.2|134
1612217700000|2021-02-01 22:15:00|86237.2|85758.8|86100.7|85841.7|86269|85841.7|86060.1|85725.4|188
1612218000000|2021-02-01 22:20:00|86094|85813|86060.1|85841.8|86166.9|85855.7|86060.1|85787.8|189
1612218300000|2021-02-01 22:25:00|86166.7|85815|86111.5|85836.5|86166.7|85869.1|86058.7|85815|156
1612218600000|2021-02-01 22:30:00|86120.4|85828.1|86074.7|85835.5|86124.6|85900.8|86045.3|85812.9|283
1612218900000|2021-02-01 22:35:00|86043.1|85834.3|86076.4|85832.2|86139.4|85866.8|86043.1|85805.1|161
1612219200000|2021-02-01 22:40:00|86092.2|85828.6|86076|85851.6|86112.9|85863.6|86053.8|85821.6|224
1612219500000|2021-02-01 22:45:00|86076.4|85853.4|86069.2|85853|86101.2|85869|86047.8|85827.1|363
1612219800000|2021-02-01 22:50:00|86071.1|85856.2|86064|85842.8|86100.1|85872.4|86038.9|85837.1|336
1612220100000|2021-02-01 22:55:00|86052.8|85839.7|86079.2|85852|86102.5|85863.9|86051.8|85825.3|318
1612220400000|2021-02-01 23:00:00|86070|85850.1|86157.9|85873.1|86459.9|85992.1|86034.7|85839.3|701
1612220700000|2021-02-01 23:05:00|86151.4|85870.4|86128.9|85862.6|86191.2|85883.3|86118.8|85820.6|706
1612221000000|2021-02-01 23:10:00|86176.7|85826.7|86154.4|85852|86185.6|85871|86101.1|85823.1|650
1612221300000|2021-02-01 23:15:00|86164.5|85844|86142|85842|86193.8|85904.3|86119.8|85832|1095
1612221600000|2021-02-01 23:20:00|86147.4|85847.4|86065.1|85819.2|86179.4|85872.7|86040.9|85809.6|1161
1612221900000|2021-02-01 23:25:00|86065|85818.3|85905.1|85855.1|86069|85878.1|85902.8|85810.1|1398
1612222200000|2021-02-01 23:30:00|85905.3|85855.3|85912.4|85862.4|85958.8|85874.1|85903.2|85818.8|1353
1612222500000|2021-02-01 23:35:00|85912.6|85862.6|85928.7|85878.7|85986|85891.2|85911.7|85827.6|851
1612222800000|2021-02-01 23:40:00|85924.6|85874.6|85904.2|85854.2|85965|85878.3|85897.1|85808.4|1009
1612223100000|2021-02-01 23:45:00|85903.9|85853.9|85895.2|85845.2|85917.8|85867.8|85889.7|85839.7|861
1612223400000|2021-02-01 23:50:00|85892.6|85842.6|85913.9|85863.9|85949.3|85874.8|85887|85815.5|954
1612223700000|2021-02-01 23:55:00|85915.9|85865.9|85922.3|85872.3|85958.1|85879.8|85900.6|85823.4|695
1612224000000|2021-02-02 00:00:00|85921.7|85871.7|85941.6|85891.6|85961.9|85911.9|85915.7|85865.7|1398
1612224300000|2021-02-02 00:05:00|85942.3|85892.3|85926.9|85876.9|85953.4|85903.4|85911.3|85861.3|1269
1612224600000|2021-02-02 00:10:00|85927.4|85877.4|85959.4|85909.4|85973.1|85923.1|85923.1|85873.1|1508
1612224900000|2021-02-02 00:15:00|85959.7|85909.7|85947.7|85897.7|85968.2|85918.2|85940.7|85890.7|1484
1612225200000|2021-02-02 00:20:00|85947.6|85897.6|85942.3|85892.3|85959.8|85909.8|85938.4|85888.4|1043
1612225500000|2021-02-02 00:25:00|85943.7|85893.7|85945.3|85895.3|85950.1|85900.1|85928.3|85878.3|1103
1612225800000|2021-02-02 00:30:00|85945|85895|85936.5|85886.5|85982.8|85908.9|85935.1|85855.5|993
1612226100000|2021-02-02 00:35:00|85937.6|85887.6|85943.5|85893.5|85956.2|85906.2|85930.3|85880.3|995
1612226400000|2021-02-02 00:40:00|85942.3|85892.3|85941.3|85891.3|85962.2|85912.2|85928.2|85878.2|1203
1612226700000|2021-02-02 00:45:00|85941.7|85891.7|85941.4|85891.4|85953.3|85903.3|85927.7|85877.7|1159
1612227000000|2021-02-02 00:50:00|85941.5|85891.5|85971.3|85921.3|85980.9|85930.9|85929.8|85879.8|1659
1612227300000|2021-02-02 00:55:00|85971.4|85921.4|85925.5|85875.5|85982.9|85932.9|85919.9|85869.9|1225
1612227600000|2021-02-02 01:00:00|85925.6|85875.6|85921.8|85871.8|85935.6|85885.6|85888.5|85838.5|1317
1612227900000|2021-02-02 01:05:00|85921.3|85871.3|85894.3|85844.3|85936.8|85886.8|85891.3|85841.3|1212
1612228200000|2021-02-02 01:10:00|85894.4|85844.4|85845|85795|85898.6|85848.6|85828.8|85778.8|1244
1612228500000|2021-02-02 01:15:00|85845.3|85795.3|85774.2|85724.2|85846.2|85796.2|85670.2|85590.3|1431
1612228800000|2021-02-02 01:20:00|85770.3|85720.3|85761.6|85711.6|85830.6|85757.3|85725.3|85648.3|1304
1612229100000|2021-02-02 01:25:00|85761.5|85711.5|85751|85701|85776.9|85726.9|85740.8|85690.8|1091
1612229400000|2021-02-02 01:30:00|85751.1|85701.1|85759.3|85709.3|85770.6|85720.6|85735.3|85685.3|1008
1612229700000|2021-02-02 01:35:00|85758.7|85708.7|85718.7|85668.7|85763.9|85713.9|85712.1|85662.1|1211
1612230000000|2021-02-02 01:40:00|85719.1|85669.1|85682.3|85632.3|85725.1|85675.1|85679.2|85629.2|1438
1612230300000|2021-02-02 01:45:00|85682.2|85632.2|85709.9|85659.9|85713|85663|85681|85631|1426
1612230600000|2021-02-02 01:50:00|85709.2|85659.2|85645.2|85595.2|85709.6|85659.6|85642.5|85592.5|1397
1612230900000|2021-02-02 01:55:00|85643.8|85593.8|85649.4|85599.4|85656.7|85606.7|85631.8|85581.8|1112
1612231200000|2021-02-02 02:00:00|85653.7|85603.7|85628.8|85578.8|85656|85606|85548.4|85498.4|1343
1612231500000|2021-02-02 02:05:00|85628.6|85578.6|85623.3|85573.3|85637.5|85587.5|85612.7|85562.7|1099
1612231800000|2021-02-02 02:10:00|85622.9|85572.9|85647.7|85597.7|85651.8|85601.8|85607.4|85523.4|1245
1612232100000|2021-02-02 02:15:00|85647.6|85597.6|85627.4|85577.4|85648.5|85598.5|85622.9|85572.9|1080
1612232400000|2021-02-02 02:20:00|85627.2|85577.2|85633.1|85583.1|85637.6|85587.6|85610.1|85560.1|1103
1612232700000|2021-02-02 02:25:00|85633|85583|85635.5|85585.5|85641.1|85591.1|85601.6|85551.6|1240
1612233000000|2021-02-02 02:30:00|85635.3|85585.3|85615|85565|85638.2|85588.2|85593.2|85543.2|1412
1612233300000|2021-02-02 02:35:00|85617.9|85567.9|85563.5|85513.5|85620.5|85570.5|85555.9|85505.9|1105
1612233600000|2021-02-02 02:40:00|85563.7|85513.7|85635.7|85585.7|85650.6|85600.6|85561|85511|928
1612233900000|2021-02-02 02:45:00|85636.2|85586.2|85602.6|85552.6|85643.9|85593.9|85587|85537|1030
1612234200000|2021-02-02 02:50:00|85602.3|85552.3|85590|85540|85604|85554|85565.5|85515.5|862
1612234500000|2021-02-02 02:55:00|85591|85541|85586|85536|85607.1|85557.1|85559.5|85509.5|1063
1612234800000|2021-02-02 03:00:00|85584.1|85534.1|85595.4|85545.4|85606.7|85556.7|85564.9|85514.9|1306
1612235100000|2021-02-02 03:05:00|85595.5|85545.5|85612.7|85562.7|85616.1|85566.1|85587.1|85537.1|1171
1612235400000|2021-02-02 03:10:00|85613|85563|85602.8|85552.8|85655.6|85579.1|85595.1|85520|1234
1612235700000|2021-02-02 03:15:00|85603.2|85553.2|85599.8|85549.8|85631.8|85581.8|85589.8|85539.8|1213
1612236000000|2021-02-02 03:20:00|85603.4|85553.4|85608.3|85558.3|85623.5|85573.5|85574.3|85524.3|1214
1612236300000|2021-02-02 03:25:00|85608.4|85558.4|85589.6|85539.6|85614|85564|85570.6|85520.6|1086
1612236600000|2021-02-02 03:30:00|85590.9|85540.9|85642.4|85592.4|85682.9|85606.2|85589|85539|1761
1612236900000|2021-02-02 03:35:00|85641.9|85591.9|85646.1|85596.1|85677.4|85627.4|85637.8|85587.8|1497
1612237200000|2021-02-02 03:40:00|85645.8|85595.8|85653.7|85603.7|85666.3|85616.3|85617.3|85567.3|1308
1612237500000|2021-02-02 03:45:00|85654.3|85604.3|85646.5|85596.5|85670.9|85620.9|85641.4|85591.4|1131
1612237800000|2021-02-02 03:50:00|85650.4|85600.4|85652.2|85602.2|85658.8|85608.8|85640.2|85590.2|1026
1612238100000|2021-02-02 03:55:00|85646.9|85596.9|85653.3|85603.3|85667.2|85617.2|85612.7|85562.7|1190
1612238400000|2021-02-02 04:00:00|85655.3|85605.3|85667.4|85617.4|85673.5|85623.5|85645.1|85595.1|922
1612238700000|2021-02-02 04:05:00|85666.2|85616.2|85689.3|85639.3|85694.5|85644.5|85665.4|85615.4|808
1612239000000|2021-02-02 04:10:00|85690.4|85640.4|85692.7|85642.7|85703.9|85653.9|85688.4|85638.4|630
1612239300000|2021-02-02 04:15:00|85692.8|85642.8|85690.1|85640.1|85702.4|85652.4|85683|85633|674
1612239600000|2021-02-02 04:20:00|85690.6|85640.6|85688.1|85638.1|85691.2|85641.2|85666.7|85616.7|703
1612239900000|2021-02-02 04:25:00|85688|85638|85683|85633|85694.4|85644.4|85680.1|85630.1|567
1612240200000|2021-02-02 04:30:00|85682.6|85632.6|85691.9|85641.9|85693.5|85643.5|85680.5|85630.5|539
1612240500000|2021-02-02 04:35:00|85692.1|85642.1|85688|85638|85697.9|85647.9|85675.2|85625.2|550
1612240800000|2021-02-02 04:40:00|85687.8|85637.8|85714.3|85664.3|85720.5|85670.5|85686.4|85636.4|718
1612241100000|2021-02-02 04:45:00|85714.8|85664.8|85700.1|85650.1|85720.6|85670.6|85699.5|85649.5|1091
1612241400000|2021-02-02 04:50:00|85700|85650|85702|85652|85713.8|85663.8|85697.2|85647.2|1220
1612241700000|2021-02-02 04:55:00|85701.9|85651.9|85717.6|85667.6|85726.1|85676.1|85694.2|85644.2|1112
1612242000000|2021-02-02 05:00:00|85717.4|85667.4|85716.4|85666.4|85726.4|85676.4|85701.9|85651.9|1435
1612242300000|2021-02-02 05:05:00|85716|85666|85711.3|85661.3|85725.2|85675.2|85705.6|85655.6|1359
1612242600000|2021-02-02 05:10:00|85710.9|85660.9|85715.7|85665.7|85718|85675.5|85697.1|85652.7|924
1612242900000|2021-02-02 05:15:00|85715.3|85665.3|85721|85671|85738.4|85688.4|85714.1|85664.1|1121
1612243200000|2021-02-02 05:20:00|85721.3|85671.3|85719.9|85669.9|85730.3|85680.3|85712.7|85662.7|1040
1612243500000|2021-02-02 05:25:00|85718.1|85668.1|85711.6|85661.6|85732.8|85678.7|85623.7|85573.7|1099
1612243800000|2021-02-02 05:30:00|85712|85662|85675.2|85625.2|85733.7|85683.7|85668.7|85618.7|1377
1612244100000|2021-02-02 05:35:00|85675.9|85625.9|85691.9|85641.9|85722.1|85672.1|85652.6|85602.6|1406
1612244400000|2021-02-02 05:40:00|85693.2|85643.2|85697.9|85647.9|85707.2|85657.2|85629.7|85579.7|1727
1612244700000|2021-02-02 05:45:00|85698.4|85648.4|85710.8|85660.8|85718.6|85668.6|85683.5|85633.5|1857
1612245000000|2021-02-02 05:50:00|85711.2|85661.2|85696.7|85646.7|85718.4|85668.4|85692.5|85642.5|1350
1612245300000|2021-02-02 05:55:00|85696.4|85646.4|85654.4|85604.4|85697.6|85647.6|85646.3|85596.3|1427
1612245600000|2021-02-02 06:00:00|85653.7|85603.7|85676.3|85626.3|85681.2|85631.2|85632.5|85582.5|1641
1612245900000|2021-02-02 06:05:00|85676.2|85626.2|85679.1|85629.1|85689.2|85639.2|85669.3|85619.3|1242
1612246200000|2021-02-02 06:10:00|85680|85630|85663.8|85613.8|85680.6|85630.6|85657.9|85607.9|926
1612246500000|2021-02-02 06:15:00|85666.3|85616.3|85685.2|85635.2|85688.1|85638.1|85662.9|85612.9|1013
1612246800000|2021-02-02 06:20:00|85684.3|85634.3|85689.7|85639.7|85693.7|85643.7|85679.7|85629.7|696
1612247100000|2021-02-02 06:25:00|85690|85640|85750.1|85700.1|85825.3|85775.3|85686.1|85636.1|968
1612247400000|2021-02-02 06:30:00|85749.6|85699.6|85717.5|85667.5|85750.7|85700.7|85682.9|85632.9|1306
1612247700000|2021-02-02 06:35:00|85717.2|85667.2|85821.3|85771.3|85837.4|85787.4|85715.5|85665.5|1495
1612248000000|2021-02-02 06:40:00|85821.5|85771.5|85750|85700|85823.5|85773.5|85742.5|85692.5|1548
1612248300000|2021-02-02 06:45:00|85749.5|85699.5|85774.5|85724.5|85778.3|85728.3|85738.2|85688.2|1518
1612248600000|2021-02-02 06:50:00|85774.8|85724.8|85773.4|85723.4|85778.6|85728.6|85760.1|85710.1|688
1612248900000|2021-02-02 06:55:00|85775.7|85725.7|85781.1|85731.1|85807.1|85757.1|85770.3|85720.3|1019
1612249200000|2021-02-02 07:00:00|85777.1|85727.1|85830.9|85780.9|85833.3|85783.3|85772.7|85722.7|1305
1612249500000|2021-02-02 07:05:00|85831|85781|85780|85730|85836.6|85786.6|85758.4|85708.4|1358
1612249800000|2021-02-02 07:10:00|85779.9|85729.9|85822.4|85772.4|85829.8|85788.5|85753|85712.3|1159
1612250100000|2021-02-02 07:15:00|85822.3|85772.3|85837.1|85787.1|85868.7|85825.8|85806.6|85757.7|1226
1612250400000|2021-02-02 07:20:00|85836.9|85786.9|85878.4|85828.4|85890.3|85852.4|85808.7|85758.7|996
1612250700000|2021-02-02 07:25:00|85879|85829|85843.3|85793.3|85880.1|85838.9|85821.1|85771.1|1353
1612251000000|2021-02-02 07:30:00|85843.1|85793.1|85749.4|85699.4|85855.8|85816|85738.3|85696.7|1334
1612251300000|2021-02-02 07:35:00|85750.4|85700.4|85680|85630|85758.1|85730|85656.6|85606.6|1341
1612251600000|2021-02-02 07:40:00|85680.1|85630.1|85721.3|85696.3|85735.4|85701.5|85667.1|85624.6|1307
1612251900000|2021-02-02 07:45:00|85721.8|85696.8|85723.1|85673.1|85800.8|85754.1|85692.1|85667.1|1385
1612252200000|2021-02-02 07:50:00|85722.9|85672.9|85749|85724|85760.5|85725.1|85698.7|85656.2|1294
1612252500000|2021-02-02 07:55:00|85749.1|85724.1|85836.7|85786.7|85858.5|85822.4|85740.4|85708.5|1273
1612252800000|2021-02-02 08:00:00|85834.3|85784.3|85734.1|85684.1|85836.1|85788.7|85728.7|85682.1|1132
1612253100000|2021-02-02 08:05:00|85730|85680|85732.4|85707.4|85766.9|85730.9|85695.4|85651|1117
1612253400000|2021-02-02 08:10:00|85732|85707|85740.5|85715.5|85790.4|85748.2|85728.8|85691.2|1020
1612253700000|2021-02-02 08:15:00|85740.6|85715.6|85518.3|85493.3|85761.4|85724.7|85514.7|85479.5|1094
1612254000000|2021-02-02 08:20:00|85517.8|85492.8|85587.4|85537.4|85638.4|85603.6|85507.1|85457.1|1112
1612254300000|2021-02-02 08:25:00|85587.1|85537.1|85637.3|85612.3|85655.7|85619.7|85578.3|85535.2|1301
1612254600000|2021-02-02 08:30:00|85637.4|85612.4|85599.2|85574.2|85641.9|85612.4|85574.5|85534.4|1627
1612254900000|2021-02-02 08:35:00|85600.9|85575.9|85694.1|85669.1|85712.9|85669.5|85599.5|85571.6|1628
1612255200000|2021-02-02 08:40:00|85693.8|85668.8|85719.1|85694.1|85738.4|85702.2|85660.5|85622.9|1474
1612255500000|2021-02-02 08:45:00|85718.7|85693.7|85771.6|85746.6|85786.3|85748.9|85712.3|85687.3|1482
1612255800000|2021-02-02 08:50:00|85771.9|85746.9|85808.8|85783.8|85826.9|85790.3|85749.7|85711.1|1156
1612256100000|2021-02-02 08:55:00|85808.2|85783.2|85684.5|85634.5|85817.9|85785.9|85671.5|85632.3|1476
1612256400000|2021-02-02 09:00:00|85682.7|85632.7|85730.4|85680.4|85730.4|85680.4|85603.3|85566.3|1624
1612256700000|2021-02-02 09:05:00|85726.5|85676.5|85658.1|85633.1|85743.7|85706.3|85626.2|85585.3|1411
1612257000000|2021-02-02 09:10:00|85656.2|85631.2|85673.8|85648.8|85687.7|85651.4|85623|85597.2|1259
1612257300000|2021-02-02 09:15:00|85673.9|85648.9|85706.4|85681.4|85730.9|85699.4|85653.9|85618.8|1512
1612257600000|2021-02-02 09:20:00|85702.6|85677.6|85741.2|85716.2|85752.1|85716.6|85683.3|85636.2|1356
1612257900000|2021-02-02 09:25:00|85741.9|85716.9|85704.1|85679.1|85784.8|85747|85684.1|85645.6|1361
1612258200000|2021-02-02 09:30:00|85703.2|85678.2|85764.5|85739.5|85779.8|85754.8|85672.1|85641.5|1552
1612258500000|2021-02-02 09:35:00|85766.6|85741.6|85785.1|85760.1|85793.6|85768.6|85754.1|85729.1|1516
1612258800000|2021-02-02 09:40:00|85784.9|85759.9|85774.2|85749.2|85795.1|85764.8|85745.6|85720.6|1250
1612259100000|2021-02-02 09:45:00|85774.1|85749.1|85780.2|85755.2|85826|85787.4|85742|85717|1247
1612259400000|2021-02-02 09:50:00|85781|85756|85803.8|85778.8|85850.7|85816.1|85781|85742.7|1497
1612259700000|2021-02-02 09:55:00|85805.8|85780.8|85769.2|85719.2|85862.9|85827.2|85764.9|85714.9|1253
1612260000000|2021-02-02 10:00:00|85766.8|85716.8|85789.9|85764.9|85818.8|85790.2|85762.5|85712.5|1409
1612260300000|2021-02-02 10:05:00|85791|85766|85751.1|85701.1|85817.4|85792.4|85733.4|85695.1|1137
1612260600000|2021-02-02 10:10:00|85749.6|85699.6|85835|85810|85837.1|85812.1|85736|85698|1506
1612260900000|2021-02-02 10:15:00|85834.4|85809.4|85962.2|85912.2|86046.4|85996.4|85817|85782.7|2129
1612261200000|2021-02-02 10:20:00|85962.3|85912.3|85905.5|85880.5|85981.2|85948.7|85900.6|85864.7|1806
1612261500000|2021-02-02 10:25:00|85906|85881|86016.2|85991.2|86024.9|85991.2|85890.2|85852.3|1712
1612261800000|2021-02-02 10:30:00|86033.7|85983.7|86051.1|86026.1|86085.3|86045|86006.2|85967.5|1759
1612262100000|2021-02-02 10:35:00|86051.5|86026.5|85962.8|85912.8|86061.9|86026.7|85946.8|85909.8|1616
1612262400000|2021-02-02 10:40:00|85962.9|85912.9|85945.3|85920.3|85996.1|85966|85911.7|85873.6|1441
1612262700000|2021-02-02 10:45:00|85943.2|85918.2|85910.3|85885.3|86006.1|85981.1|85902.6|85864.7|1672
1612263000000|2021-02-02 10:50:00|85911.1|85886.1|85952.2|85902.2|85952.2|85915.9|85882.9|85846.1|1581
1612263300000|2021-02-02 10:55:00|85957.7|85907.7|85966.4|85941.4|85984.1|85952|85935.2|85897|1618
1612263600000|2021-02-02 11:00:00|85966|85941|86062.4|86012.4|86074.6|86030|85951.7|85926.7|1584
1612263900000|2021-02-02 11:05:00|86062.3|86012.3|85950.6|85925.6|86065.3|86024.7|85938.5|85901.6|1365
1612264200000|2021-02-02 11:10:00|85950.1|85925.1|86039.2|85989.2|86040.1|86003.9|85940.4|85902.9|1300
1612264500000|2021-02-02 11:15:00|86040.2|85990.2|86005.1|85980.1|86051.3|86015.1|85990.4|85956.7|1142
1612264800000|2021-02-02 11:20:00|86005.5|85980.5|86060|86035|86068.3|86035|86003.4|85968|1354
1612265100000|2021-02-02 11:25:00|86060.3|86035.3|86056.9|86031.9|86077.3|86041|85999.4|85970.5|1445
1612265400000|2021-02-02 11:30:00|86056.8|86031.8|86101|86076|86111.9|86076.4|86023.9|85982.3|1309
1612265700000|2021-02-02 11:35:00|86101.1|86076.1|86131.5|86106.5|86191.1|86166.1|86092.6|86054.5|1673
1612266000000|2021-02-02 11:40:00|86130.5|86105.5|86022.6|85997.6|86140.3|86106.4|86013.5|85974.8|1375
1612266300000|2021-02-02 11:45:00|86022.7|85997.7|86031.7|86006.7|86083.4|86048.6|86016.7|85991.7|1235
1612266600000|2021-02-02 11:50:00|86031.3|86006.3|86085.5|86060.5|86104.6|86065.6|86025.7|85998.2|1422
1612266900000|2021-02-02 11:55:00|86085.9|86060.9|86186.3|86136.3|86187.5|86149.5|86068.6|86037.3|1567
1612267200000|2021-02-02 12:00:00|86186.2|86136.2|86072.1|86047.1|86206.7|86168.2|86062.5|86037.5|1633
1612267500000|2021-02-02 12:05:00|86072.4|86047.4|86071.9|86046.9|86084.1|86059.1|86054.3|86029.3|1165
1612267800000|2021-02-02 12:10:00|86072|86047|86055.8|86030.8|86094.6|86062.3|86026.8|86001.8|1318
1612268100000|2021-02-02 12:15:00|86055.6|86030.6|86069.4|86044.4|86096.4|86062.1|86053.8|86028.8|1182
1612268400000|2021-02-02 12:20:00|86069.8|86044.8|85998.9|85973.9|86072.2|86047.2|85966|85941|1494
1612268700000|2021-02-02 12:25:00|85999|85974|86009.6|85984.6|86047.4|86009.4|85976.1|85951.1|1241
1612269000000|2021-02-02 12:30:00|86009.7|85984.7|86006.3|85981.3|86042.6|86006.2|85968.6|85935.7|1166
1612269300000|2021-02-02 12:35:00|86006.4|85981.4|86059.5|86034.5|86072.6|86040.1|85985.3|85960.3|1324
1612269600000|2021-02-02 12:40:00|86059.8|86034.8|86076.5|86051.5|86100.8|86069.6|86035.1|86010.1|1479
1612269900000|2021-02-02 12:45:00|86076.4|86051.4|86077.2|86052.2|86168.1|86131.6|86043.6|86018.6|1394
1612270200000|2021-02-02 12:50:00|86076.3|86051.3|86129.5|86104.5|86142.8|86106.7|86067.9|86031.5|1488
1612270500000|2021-02-02 12:55:00|86129.3|86104.3|86014.6|85989.6|86129.3|86104.3|86010.8|85978.6|1625
1612270800000|2021-02-02 13:00:00|86016.2|85991.2|86026.9|86001.9|86047|86022|85987.8|85962.8|1819
1612271100000|2021-02-02 13:05:00|86026.7|86001.7|86021.4|85996.4|86057.1|86032.1|85992|85967|1567
1612271400000|2021-02-02 13:10:00|86019.5|85994.5|85916.3|85891.3|86030.3|85997.6|85914.8|85880.1|1680
1612271700000|2021-02-02 13:15:00|85916.5|85891.5|86005.3|85980.3|86025|85988|85908.7|85873.8|1574
1612272000000|2021-02-02 13:20:00|86005.1|85980.1|85934|85909|86009.7|85984.7|85931.2|85906.2|1579
1612272300000|2021-02-02 13:25:00|85933.4|85908.4|85976.1|85951.1|86007.9|85969.1|85926.8|85901.8|1555
1612272600000|2021-02-02 13:30:00|85976.6|85951.6|86037.6|86012.6|86049.3|86022.3|85976.1|85951.1|1530
1612272900000|2021-02-02 13:35:00|86037.5|86012.5|86048|86023|86096.5|86065.3|86023|85998|1674
1612273200000|2021-02-02 13:40:00|86047.6|86022.6|86007.2|85982.2|86089.8|86060.5|85952.8|85927.8|1574
1612273500000|2021-02-02 13:45:00|86007.3|85982.3|85969.3|85944.3|86054|86018.8|85966.2|85941.2|1671
1612273800000|2021-02-02 13:50:00|85969|85944|85931.1|85906.1|85982|85944.2|85914.6|85888.3|1542
1612274100000|2021-02-02 13:55:00|85931|85906|85915.4|85890.4|86005.8|85965.7|85904.6|85871.5|1793
1612274400000|2021-02-02 14:00:00|85914.5|85889.5|85902.2|85877.2|85960.6|85921.2|85886|85857.7|1751
1612274700000|2021-02-02 14:05:00|85902.9|85877.9|85924|85899|85950.5|85912|85887|85862|1522
1612275000000|2021-02-02 14:10:00|85923.9|85898.9|85981.9|85956.9|85995.7|85970.7|85910.9|85875|1420
1612275300000|2021-02-02 14:15:00|85982.1|85957.1|86056.1|86031.1|86070.4|86033.7|85953.9|85918.8|1568
1612275600000|2021-02-02 14:20:00|86056.4|86031.4|85995.5|85970.5|86061.4|86036.4|85981.9|85956.9|1153
1612275900000|2021-02-02 14:25:00|85994.5|85969.5|85957.4|85907.4|86027.7|85989.7|85940.4|85900.4|1076
1612276200000|2021-02-02 14:30:00|85957.3|85907.3|86054.1|86029.1|86115.3|86073.7|85932.5|85893.3|1224
1612276500000|2021-02-02 14:35:00|86054|86029|86234.6|86184.6|86236.4|86197.2|85996.1|85966.2|1183
1612276800000|2021-02-02 14:40:00|86233.9|86183.9|86262.5|86212.5|86384.5|86337.3|86181.2|86144.8|1196
1612277100000|2021-02-02 14:45:00|86271.7|86221.7|86331.5|86281.5|86416.2|86376.7|86271.7|86221.7|1569
1612277400000|2021-02-02 14:50:00|86331.9|86281.9|86486.6|86461.6|86536.4|86509.5|86319.1|86280.8|1954
1612277700000|2021-02-02 14:55:00|86486.7|86461.7|86462.2|86412.2|86528.2|86503.2|86425.5|86387|2051
1612278000000|2021-02-02 15:00:00|86457.1|86407.1|86372.5|86322.5|86460.1|86410.1|86325.2|86275.2|2071
1612278300000|2021-02-02 15:05:00|86371.2|86321.2|86325.7|86275.7|86380|86330|86301.1|86255.8|1787
1612278600000|2021-02-02 15:10:00|86326|86276|86323.6|86298.6|86415.6|86365.6|86285.7|86246.7|1734
1612278900000|2021-02-02 15:15:00|86322.6|86297.6|86260.3|86235.3|86347.1|86311.9|86242.4|86196.7|1845
1612279200000|2021-02-02 15:20:00|86259.9|86234.9|86322.9|86297.9|86349.6|86312.6|86250|86220.6|1759
1612279500000|2021-02-02 15:25:00|86322.8|86297.8|86277.2|86252.2|86343|86309|86241.4|86204.8|1705
1612279800000|2021-02-02 15:30:00|86277.6|86252.6|86309.1|86259.1|86339.2|86299.2|86232.2|86196.1|1657
1612280100000|2021-02-02 15:35:00|86310.8|86260.8|86354.5|86329.5|86365.8|86331.5|86243.6|86205.2|1665
1612280400000|2021-02-02 15:40:00|86355.4|86330.4|86338.8|86313.8|86392|86354.9|86315.1|86270.5|1709
1612280700000|2021-02-02 15:45:00|86338.9|86313.9|86284.7|86234.7|86383.2|86346.2|86272.9|86222.9|1777
1612281000000|2021-02-02 15:50:00|86284.8|86234.8|86308.5|86283.5|86352.8|86314.8|86252.4|86212.7|1552
1612281300000|2021-02-02 15:55:00|86309.8|86284.8|86299.9|86274.9|86351.2|86301.5|86243.8|86218.8|1816
1612281600000|2021-02-02 16:00:00|86299.6|86274.6|86268.6|86218.6|86303.3|86278.3|86215.4|86181.3|1853
1612281900000|2021-02-02 16:05:00|86269.1|86219.1|86208.8|86183.8|86309.7|86259.7|86193.5|86155.3|1598
1612282200000|2021-02-02 16:10:00|86208.7|86183.7|86164.1|86139.1|86254.4|86204.4|86160.9|86124.3|1753
1612282500000|2021-02-02 16:15:00|86163.9|86138.9|86183.5|86133.5|86197.7|86165.3|86158.5|86108.5|1350
1612282800000|2021-02-02 16:20:00|86183.1|86133.1|86229.2|86179.2|86229.2|86189.7|86161.4|86124.5|1528
1612283100000|2021-02-02 16:25:00|86228.8|86178.8|86165.2|86140.2|86237.6|86190.3|86153.3|86121.1|1637
1612283400000|2021-02-02 16:30:00|86165.4|86140.4|86156.4|86131.4|86202.4|86155.9|86139.1|86114.1|1516
1612283700000|2021-02-02 16:35:00|86157|86132|86158|86108|86164.3|86139.3|86126.1|86097|1524
1612284000000|2021-02-02 16:40:00|86157.7|86107.7|86156.9|86131.9|86165.9|86140.9|86144.6|86107|1507
1612284300000|2021-02-02 16:45:00|86156.6|86131.6|86218.6|86168.6|86225|86189|86156.6|86131.6|1643
1612284600000|2021-02-02 16:50:00|86218|86168|86233.7|86183.7|86241.5|86216.5|86200.1|86162.6|1492
1612284900000|2021-02-02 16:55:00|86232.8|86182.8|86265.7|86240.7|86280.9|86244.3|86212.7|86177.7|1424
1612285200000|2021-02-02 17:00:00|86276.8|86226.8|86235.8|86185.8|86278.4|86241.4|86230.3|86180.3|1481
1612285500000|2021-02-02 17:05:00|86237|86187|86222.3|86172.3|86241.8|86192|86203.1|86153.1|1235
1612285800000|2021-02-02 17:10:00|86223.4|86173.4|86206.4|86156.4|86236.4|86186.4|86206.2|86156.2|1124
1612286100000|2021-02-02 17:15:00|86206.7|86156.7|86257.6|86207.6|86259.4|86209.4|86205|86155|1247
1612286400000|2021-02-02 17:20:00|86257.1|86207.1|86307.5|86257.5|86309.1|86259.1|86241.7|86191.7|1234
1612286700000|2021-02-02 17:25:00|86307.4|86257.4|86305.6|86255.6|86329.2|86279.2|86300.2|86250.2|1620
1612287000000|2021-02-02 17:30:00|86306.1|86256.1|86325.8|86275.8|86337.8|86287.8|86296.8|86246.8|1432
1612287300000|2021-02-02 17:35:00|86325.9|86275.9|86337|86287|86358.6|86308.6|86316.1|86266.1|1205
1612287600000|2021-02-02 17:40:00|86341.1|86291.1|86341.2|86291.2|86352.4|86302.4|86330.6|86280.6|1100
1612287900000|2021-02-02 17:45:00|86341.4|86291.4|86362.8|86312.8|86368.4|86318.4|86337.5|86287.5|1050
1612288200000|2021-02-02 17:50:00|86362.9|86312.9|86283.1|86233.1|86365.9|86315.9|86278.4|86228.4|1310
1612288500000|2021-02-02 17:55:00|86282.7|86232.7|86256.3|86206.3|86296.7|86246.7|86254.1|86204.1|1200
1612288800000|2021-02-02 18:00:00|86255.3|86205.3|86200.7|86150.7|86260.6|86210.6|86195.1|86145.1|1313
1612289100000|2021-02-02 18:05:00|86200|86150|86246.7|86196.7|86252.3|86202.3|86192.7|86148.2|1173
1612289400000|2021-02-02 18:10:00|86248.5|86198.5|86235.3|86185.3|86257.2|86207.2|86231.4|86181.4|1157
1612289700000|2021-02-02 18:15:00|86235.4|86185.4|86253.4|86203.4|86258.8|86208.8|86230.2|86180.2|949
1612290000000|2021-02-02 18:20:00|86253.2|86203.2|86266.7|86216.7|86274.5|86224.5|86238.5|86197.5|1050
1612290300000|2021-02-02 18:25:00|86266.5|86216.5|86264.4|86214.4|86271.5|86221.5|86256.6|86206.6|1184
1612290600000|2021-02-02 18:30:00|86265.1|86215.1|86263.5|86213.5|86273.9|86223.9|86260.8|86210.8|859
1612290900000|2021-02-02 18:35:00|86263.1|86213.1|86216.6|86166.6|86272.7|86222.7|86193.4|86143.4|1264
1612291200000|2021-02-02 18:40:00|86216.3|86166.3|86235.5|86185.5|86236.3|86186.3|86216.3|86166.3|908
1612291500000|2021-02-02 18:45:00|86236.1|86186.1|86231.4|86181.4|86240|86190|86223.3|86173.3|997
1612291800000|2021-02-02 18:50:00|86231.1|86181.1|86255.8|86205.8|86257|86207|86228.6|86178.6|1036
1612292100000|2021-02-02 18:55:00|86255.9|86205.9|86310.6|86260.6|86323.6|86273.6|86237.1|86187.1|1449
1612292400000|2021-02-02 19:00:00|86310|86260|86304.3|86254.3|86349.2|86299.2|86267.4|86217.4|1369
1612292700000|2021-02-02 19:05:00|86304.4|86254.4|86256.5|86206.5|86308.8|86258.8|86248.4|86198.4|1111
1612293000000|2021-02-02 19:10:00|86257.4|86207.4|86264.3|86214.3|86270.9|86220.9|86255.8|86205.8|797
1612293300000|2021-02-02 19:15:00|86263.2|86213.2|86274|86224|86278.8|86228.8|86249.2|86199.2|916
1612293600000|2021-02-02 19:20:00|86273.5|86223.5|86276.9|86226.9|86284.1|86234.1|86269.1|86219.1|822
1612293900000|2021-02-02 19:25:00|86277|86227|86248.9|86198.9|86280.5|86230.5|86246|86196|1015
1612294200000|2021-02-02 19:30:00|86248.4|86198.4|86230.4|86180.4|86255.1|86205.1|86227.1|86177.1|919
1612294500000|2021-02-02 19:35:00|86230.8|86180.8|86186.9|86136.9|86234.4|86184.4|86175.5|86125.5|965
1612294800000|2021-02-02 19:40:00|86187|86137|86181.4|86156.4|86196.6|86160.4|86172.7|86132.9|610
1612295100000|2021-02-02 19:45:00|86182.7|86157.7|86212.5|86162.5|86246|86196|86179.7|86144.2|965
1612295400000|2021-02-02 19:50:00|86212.4|86162.4|86230.7|86180.7|86236.4|86186.4|86201.6|86151.6|960
1612295700000|2021-02-02 19:55:00|86230.4|86180.4|86225.6|86175.6|86238.3|86188.3|86184.5|86139.4|1083
1612296000000|2021-02-02 20:00:00|86225.9|86175.9|86208.2|86158.2|86244.2|86194.2|86192.6|86142.6|1221
1612296300000|2021-02-02 20:05:00|86208.3|86158.3|86249.4|86199.4|86266.1|86216.1|86207.2|86157.2|874
1612296600000|2021-02-02 20:10:00|86249.8|86199.8|86247.8|86197.8|86275.1|86225.1|86221|86171|791
1612296900000|2021-02-02 20:15:00|86246.1|86196.1|86259.1|86209.1|86278.5|86228.5|86246.1|86196.1|866
1612297200000|2021-02-02 20:20:00|86259|86209|86238.6|86188.6|86262.7|86212.7|86234.6|86188.6|744
1612297500000|2021-02-02 20:25:00|86238.8|86188.8|86236.6|86186.6|86239.8|86197.8|86215.9|86176.3|740
1612297800000|2021-02-02 20:30:00|86236.5|86186.5|86233|86183|86245.9|86195.9|86222.6|86172.6|842
1612298100000|2021-02-02 20:35:00|86234.1|86184.1|86198.3|86148.3|86238.4|86188.4|86194.2|86144.2|952
1612298400000|2021-02-02 20:40:00|86198.6|86148.6|86174.4|86124.4|86201.7|86151.7|86171.1|86121.1|980
1612298700000|2021-02-02 20:45:00|86174.9|86124.9|86121.3|86071.3|86180|86130|86119.5|86069.5|1088
1612299000000|2021-02-02 20:50:00|86121.6|86071.6|86096.9|86046.9|86137.5|86087.5|86096.9|86046.9|1036
1612299300000|2021-02-02 20:55:00|86098.7|86048.7|86083.7|86033.7|86123.5|86073.5|86068.8|86028.6|1426
1612299600000|2021-02-02 21:00:00|86088.5|86038.5|86092.3|86042.3|86119|86069|86080.4|86038.5|1312
1612299900000|2021-02-02 21:05:00|86093|86043|86103.6|86053.6|86114.2|86064.2|86088.3|86038.3|894
1612300200000|2021-02-02 21:10:00|86103.9|86053.9|86083.3|86033.3|86109.4|86059.4|86077|86027|692
1612300500000|2021-02-02 21:15:00|86082.8|86032.8|86044.4|85994.4|86095.2|86045.2|86040.8|85990.8|927
1612300800000|2021-02-02 21:20:00|86044.3|85994.3|86047.9|85997.9|86049.1|85999.1|86024.1|85974.1|618
1612301100000|2021-02-02 21:25:00|86047|85997|86076.7|86026.7|86079.2|86029.2|86046.7|85996.7|711
1612301400000|2021-02-02 21:30:00|86078|86028|86050.4|86000.4|86080.4|86030.4|86045.5|85995.5|805
1612301700000|2021-02-02 21:35:00|86050.2|86000.2|86040.3|85990.3|86056.1|86006.1|86038.6|85988.6|786
1612302000000|2021-02-02 21:40:00|86043.1|85993.1|86024.8|85974.8|86049.2|85999.2|86010.1|85960.1|778
1612302300000|2021-02-02 21:45:00|86023.7|85973.7|86030|85980|86041.1|85991.1|86015.9|85965.9|1310
1612302600000|2021-02-02 21:50:00|86030.1|85980.1|86039.4|85989.4|86050.6|86000.6|86028.5|85978.5|1189
1612302900000|2021-02-02 21:55:00|86042.3|85992.3|86044|85994|86243|86005.3|86008.1|85887.3|1123
1612303200000|2021-02-02 22:00:00|86207.3|85926.6|86221.9|85913.9|86229.3|85963.5|86181|85911.6|82
1612303500000|2021-02-02 22:05:00|86248.1|85892|86224.2|85940.8|86277.8|85973.1|86198|85860.3|106
1612303800000|2021-02-02 22:10:00|86217.2|85935.9|86220.2|85908.4|86301.1|85973.1|86197|85898.8|172
1612304100000|2021-02-02 22:15:00|86216.2|85906|86240|85942.1|86283.4|85973.1|86197|85899.1|170
1612304400000|2021-02-02 22:20:00|86239|85942.6|86229|85910.8|86326.6|85973.1|86203.2|85906.2|178
1612304700000|2021-02-02 22:25:00|86213.5|85911.1|86215.7|85961.8|86261.2|85973.1|86203.2|85902.6|128
1612305000000|2021-02-02 22:30:00|86214.1|85958|86160.9|85964.9|86265.7|85969.3|86147.1|85899.8|253
1612305300000|2021-02-02 22:35:00|86140.1|85964.7|86172.5|85946.2|86200.3|85969.6|86117.1|85918|283
1612305600000|2021-02-02 22:40:00|86179.5|85944.4|86136.1|85951.3|86204.1|85986.4|86121.9|85926.6|239
1612305900000|2021-02-02 22:45:00|86142.3|85950.6|86152.5|85955.4|86168|85991|86104.9|85935.6|225
1612306200000|2021-02-02 22:50:00|86155.1|85951.8|86137.6|85956.8|86155.1|85980|86104.7|85914.2|393
1612306500000|2021-02-02 22:55:00|86133.1|85982|86138.9|85933.5|86162.5|85992.6|86114.2|85919.2|314
1612306800000|2021-02-02 23:00:00|86132.7|85935.2|86029.4|85979.4|86143.2|86020.5|86009.5|85935.2|1566
1612307100000|2021-02-02 23:05:00|86031.4|85981.4|86037.9|85987.9|86058.6|86008.6|86021.1|85971.1|1404
1612307400000|2021-02-02 23:10:00|86038|85988|86034.7|85984.7|86048.1|85998.1|86026.4|85976.4|1048
1612307700000|2021-02-02 23:15:00|86033.2|85983.2|86029.4|85979.4|86051.3|86001.3|86019.9|85969.9|1201
1612308000000|2021-02-02 23:20:00|86030.3|85980.3|86043.2|85993.2|86060.2|86010.2|86021|85971|1263
1612308300000|2021-02-02 23:25:00|86042.7|85992.7|86015.8|85965.8|86044.1|85994.1|86008.1|85959.7|877
1612308600000|2021-02-02 23:30:00|86018.7|85968.7|86037.4|85987.4|86049|86009.7|86013.4|85963.4|679
1612308900000|2021-02-02 23:35:00|86038|85988|86043.9|85993.9|86051|86010.7|86030.3|85980.8|733
1612309200000|2021-02-02 23:40:00|86045|85995|86038|85988|86050.5|86000.5|86018.6|85976.8|578
1612309500000|2021-02-02 23:45:00|86036.8|85986.8|86038.4|85988.4|86045.6|85995.6|86017.9|85967.9|602
1612309800000|2021-02-02 23:50:00|86041.1|85991.1|86054|86004|86054.5|86004.5|86032.5|85982.5|597
1612310100000|2021-02-02 23:55:00|86055.1|86005.1|86059.3|86009.3|86065.6|86015.6|86038.5|85988.5|559
1612310400000|2021-02-03 00:00:00|86059.1|86009.1|86088.9|86038.9|86133.8|86083.8|86041.2|85991.2|1223
1612310700000|2021-02-03 00:05:00|86090.6|86040.6|86068.9|86018.9|86097.1|86047.1|86061.1|86011.1|1284
1612311000000|2021-02-03 00:10:00|86074.6|86024.6|86080.6|86030.6|86084.6|86034.6|86050.3|86000.3|1371
1612311300000|2021-02-03 00:15:00|86077.5|86027.5|86077.9|86027.9|86092.7|86042.7|86060.1|86010.1|1410
1612311600000|2021-02-03 00:20:00|86078.2|86028.2|86069.6|86019.6|86096.1|86046.1|86052.6|86002.6|1149
1612311900000|2021-02-03 00:25:00|86069.9|86019.9|86037.7|85987.7|86074.5|86024.5|86036.2|85987.1|1250
1612312200000|2021-02-03 00:30:00|86037.5|85987.5|86043.5|85993.5|86060.7|86019|86026.3|85976.3|1237
1612312500000|2021-02-03 00:35:00|86042.6|85992.6|85984.1|85934.1|86045.7|85995.7|85980|85930|1033
1612312800000|2021-02-03 00:40:00|85985.7|85935.7|85988.2|85938.2|85993|85943|85976.3|85926.3|743
1612313100000|2021-02-03 00:45:00|85989.3|85939.3|85982.3|85932.3|86007|85968.2|85979.3|85929.3|996
1612313400000|2021-02-03 00:50:00|85982|85932|85994|85944|86001.8|85951.8|85969.7|85919.7|875
1612313700000|2021-02-03 00:55:00|85999.5|85949.5|85988.1|85938.1|86004.1|85954.1|85982.4|85932.4|1150
1612314000000|2021-02-03 01:00:00|85986.6|85936.6|85999.7|85949.7|86007.3|85957.3|85970.9|85920.9|1385
1612314300000|2021-02-03 01:05:00|85999.9|85949.9|85962.4|85912.4|86013.3|85963.3|85957.1|85907.1|1026
1612314600000|2021-02-03 01:10:00|85962.5|85912.5|85864.9|85814.9|85963.4|85913.4|85835.7|85785.7|1147
1612314900000|2021-02-03 01:15:00|85862.9|85812.9|85873.5|85823.5|85973.9|85923.9|85832.7|85782.7|1831
1612315200000|2021-02-03 01:20:00|85872.6|85822.6|85924|85874|85977.6|85905.5|85835.2|85774.9|1772
1612315500000|2021-02-03 01:25:00|85923.5|85873.5|85947.8|85897.8|86000|85912.2|85867|85780.2|1660
1612315800000|2021-02-03 01:30:00|85949.1|85899.1|85968.9|85918.9|85987.9|85937.9|85919.1|85869.1|1551
1612316100000|2021-02-03 01:35:00|85969|85919|85978.7|85928.7|85991.7|85941.7|85949.5|85899.5|1456
1612316400000|2021-02-03 01:40:00|85980.3|85930.3|85960.3|85910.3|86015.5|85942.7|85957.2|85868.9|1808
1612316700000|2021-02-03 01:45:00|85960.1|85910.1|85948.6|85898.6|86018|85939.1|85941.8|85875.9|1929
1612317000000|2021-02-03 01:50:00|85949|85899|85956|85906|85991.1|85941.1|85944.4|85894.4|1697
1612317300000|2021-02-03 01:55:00|85956.3|85906.3|85929.1|85879.1|85980.1|85930.1|85916|85866|1199
1612317600000|2021-02-03 02:00:00|85928.9|85878.9|85967.6|85917.6|85978.8|85928.8|85903.5|85853.5|1003
1612317900000|2021-02-03 02:05:00|85964.2|85914.2|85968.7|85918.7|85980.4|85930.4|85946.6|85904|754
1612318200000|2021-02-03 02:10:00|85968.5|85918.5|85962.5|85912.5|85976.9|85926.9|85960.3|85910.3|741
1612318500000|2021-02-03 02:15:00|85961.7|85911.7|85957.9|85907.9|85971.7|85927.2|85952.2|85905.7|651
1612318800000|2021-02-03 02:20:00|85958|85908|85932.2|85882.2|85962.1|85912.1|85916.2|85866.2|843
1612319100000|2021-02-03 02:25:00|85931.1|85881.1|85910.8|85860.8|85935.5|85885.5|85908.2|85858.2|1188
1612319400000|2021-02-03 02:30:00|85910.7|85860.7|85916.4|85866.4|85921.6|85871.6|85900.8|85850.8|1142
1612319700000|2021-02-03 02:35:00|85918.2|85868.2|85912.7|85862.7|85919.3|85869.3|85905.4|85855.4|973
1612320000000|2021-02-03 02:40:00|85912.3|85862.3|85906.8|85856.8|85924.2|85874.2|85900.2|85850.2|1128
1612320300000|2021-02-03 02:45:00|85906.7|85856.7|85903.5|85853.5|85928.7|85878.7|85899.7|85849.7|1019
1612320600000|2021-02-03 02:50:00|85903.8|85853.8|85932|85882|85940|85890|85902.6|85852.6|951
1612320900000|2021-02-03 02:55:00|85930.8|85880.8|85926.8|85876.8|85934.3|85884.3|85915.8|85865.8|924
1612321200000|2021-02-03 03:00:00|85926.7|85876.7|85938.5|85888.5|85946.4|85896.4|85922.1|85872.1|977
1612321500000|2021-02-03 03:05:00|85938.4|85888.4|85957.4|85907.4|85975|85925|85930|85880|1185
1612321800000|2021-02-03 03:10:00|85957.3|85907.3|85994.1|85944.1|86004.5|85954.5|85945.3|85895.3|1398
1612322100000|2021-02-03 03:15:00|85994.5|85944.5|85930.9|85880.9|85994.5|85944.5|85920|85870|1358
1612322400000|2021-02-03 03:20:00|85935.9|85885.9|85949.4|85899.4|85965.4|85915.4|85932.8|85882.8|927
1612322700000|2021-02-03 03:25:00|85949.5|85899.5|85958|85908|85985.8|85935.8|85941.3|85891.3|1305
1612323000000|2021-02-03 03:30:00|85958.1|85908.1|85995.8|85945.8|86009.7|85959.7|85952.3|85902.3|1367
1612323300000|2021-02-03 03:35:00|85997.3|85947.3|85961.7|85911.7|86029.8|85979.8|85937.7|85887.7|1087
1612323600000|2021-02-03 03:40:00|85961.8|85911.8|85943.6|85893.6|86013.4|85963.4|85938.1|85888.1|1164
1612323900000|2021-02-03 03:45:00|85940.8|85890.8|85996.1|85946.1|86004.6|85954.6|85938.9|85888.9|1223
1612324200000|2021-02-03 03:50:00|85998.1|85948.1|86010.2|85960.2|86016|85966|85960.4|85886.9|1056
1612324500000|2021-02-03 03:55:00|86010.1|85960.1|86003.7|85953.7|86026.9|85976.9|85961.3|85911.3|1037
1612324800000|2021-02-03 04:00:00|86004|85954|86008.2|85958.2|86030.5|85980.5|85962.1|85912.1|972
1612325100000|2021-02-03 04:05:00|86008|85958|85993.1|85943.1|86022.3|85972.3|85983.5|85933.5|1058
1612325400000|2021-02-03 04:10:00|85994.4|85944.4|85999.4|85949.4|86006.1|85956.1|85961.1|85911.1|1136
1612325700000|2021-02-03 04:15:00|85998.5|85948.5|86001.3|85951.3|86019.6|85969.6|85983.6|85933.6|1524
1612326000000|2021-02-03 04:20:00|86001.5|85951.5|86001.6|85951.6|86020.8|85970.8|85992.5|85942.5|1295
1612326300000|2021-02-03 04:25:00|86003.4|85953.4|85992.8|85942.8|86019.9|85969.9|85992|85942|1085
1612326600000|2021-02-03 04:30:00|85992.7|85942.7|86008.4|85958.4|86015.5|85965.5|85989.4|85939.4|1278
1612326900000|2021-02-03 04:35:00|86007|85957|86024.1|85974.1|86029.4|85979.4|85992.9|85942.9|1004
1612327200000|2021-02-03 04:40:00|86023.9|85973.9|86008.5|85958.5|86026.8|85976.8|86003.2|85953.2|1144
1612327500000|2021-02-03 04:45:00|86008.3|85958.3|86000.9|85950.9|86011.9|85961.9|85995.2|85945.2|1081
1612327800000|2021-02-03 04:50:00|86000.8|85950.8|86000.3|85950.3|86015.1|85965.1|85984.5|85934.5|1104
1612328100000|2021-02-03 04:55:00|86000.5|85950.5|85991.1|85941.1|86009.9|85959.9|85987.4|85937.4|1322
1612328400000|2021-02-03 05:00:00|85990.1|85940.1|85988.1|85938.1|86002.4|85952.4|85981.3|85931.3|1306
1612328700000|2021-02-03 05:05:00|85987.5|85937.5|85985.6|85935.6|85992.2|85942.2|85979.4|85929.4|1074
1612329000000|2021-02-03 05:10:00|85988.1|85938.1|85983.8|85933.8|85992.4|85942.4|85977.4|85927.4|1081
1612329300000|2021-02-03 05:15:00|85981.7|85931.7|85983.6|85933.6|85990.3|85940.3|85976.2|85926.2|1157
1612329600000|2021-02-03 05:20:00|85983.7|85933.7|85986.7|85936.7|86008.2|85958.2|85969.1|85919.1|1127
1612329900000|2021-02-03 05:25:00|85986.3|85936.3|85968.1|85918.1|85995.7|85945.7|85963.4|85913.4|1261
1612330200000|2021-02-03 05:30:00|85966.4|85916.4|86000.8|85950.8|86014.2|85964.2|85964.4|85914.4|1430
1612330500000|2021-02-03 05:35:00|86001.6|85951.6|86004|85954|86013|85963|85998.5|85948.5|1531
1612330800000|2021-02-03 05:40:00|86004.8|85954.8|86007.2|85957.2|86013.7|85963.7|85996.8|85946.8|1474
1612331100000|2021-02-03 05:45:00|86007.8|85957.8|86006.7|85956.7|86016.8|85966.8|85995.4|85945.4|1417
1612331400000|2021-02-03 05:50:00|86007.5|85957.5|86016.9|85966.9|86019|85969|85999.9|85949.9|1237
1612331700000|2021-02-03 05:55:00|86016.5|85966.5|85987.6|85937.6|86019.1|85969.1|85984.3|85934.3|1508
1612332000000|2021-02-03 06:00:00|85987.7|85937.7|86004.8|85954.8|86006.4|85956.4|85983.5|85933.5|1326
1612332300000|2021-02-03 06:05:00|86004.5|85954.5|86003.4|85953.4|86009|85959|85991.7|85941.7|913
1612332600000|2021-02-03 06:10:00|86003.6|85953.6|86025.3|85975.3|86035.5|85985.5|86001.9|85951.9|1350
1612332900000|2021-02-03 06:15:00|86026.2|85976.2|86043.8|85993.8|86072.2|86022.2|86005.4|85955.4|1191
1612333200000|2021-02-03 06:20:00|86043.4|85993.4|86059.4|86009.4|86074.6|86024.6|86038.5|85988.5|883
1612333500000|2021-02-03 06:25:00|86058.6|86008.6|86070.9|86020.9|86073.9|86023.9|86053.6|86003.6|887
1612333800000|2021-02-03 06:30:00|86071.1|86021.1|86069.6|86019.6|86073.2|86023.2|86051.9|86001.9|1224
1612334100000|2021-02-03 06:35:00|86069.4|86019.4|86073.8|86023.8|86077.3|86027.3|86056.5|86006.5|932
1612334400000|2021-02-03 06:40:00|86073.2|86023.2|86057.7|86007.7|86074.7|86024.7|86049.8|85999.8|2224
1612334700000|2021-02-03 06:45:00|86057.4|86007.4|86082.8|86032.8|86092.1|86042.1|86051.5|86001.5|1246
1612335000000|2021-02-03 06:50:00|86080.9|86030.9|86072.8|86022.8|86086.9|86036.9|86050.3|86000.3|1444
1612335300000|2021-02-03 06:55:00|86072.4|86022.4|86025.2|85975.2|86074.8|86024.8|86024.1|85974.1|1275
1612335600000|2021-02-03 07:00:00|86023.6|85973.6|86027.4|85977.4|86060.3|86010.3|86004.3|85954.3|1430
1612335900000|2021-02-03 07:05:00|86026.6|85976.6|85974.5|85924.5|86036.5|85986.5|85970.9|85920.9|1038
1612336200000|2021-02-03 07:10:00|85974.7|85924.7|85968|85918|85975.2|85938.9|85886.7|85836.7|1157
1612336500000|2021-02-03 07:15:00|85964.4|85914.4|86031.7|85981.7|86036.1|85986.1|85947|85900.6|1061
1612336800000|2021-02-03 07:20:00|86031.1|85981.1|85995.1|85945.1|86045.1|85995.1|85987.7|85937.7|1006
1612337100000|2021-02-03 07:25:00|85994.9|85944.9|85992|85942|86034.8|85984.8|85940.6|85898.8|1509
1612337400000|2021-02-03 07:30:00|85991.7|85941.7|85979.5|85929.5|85993.9|85954.3|85911.3|85885.2|1834
1612337700000|2021-02-03 07:35:00|85978.3|85928.3|85951.9|85926.9|85999.7|85956.4|85938.8|85900.3|1841
1612338000000|2021-02-03 07:40:00|85951.5|85926.5|85958.5|85933.5|85980.5|85945.1|85943.3|85910.4|1043
1612338300000|2021-02-03 07:45:00|85958.4|85933.4|85978.4|85953.4|85985.8|85960.8|85953.9|85928.9|933
1612338600000|2021-02-03 07:50:00|85980|85955|85925.8|85900.8|85985.4|85955.3|85925|85900|1018
1612338900000|2021-02-03 07:55:00|85926.3|85901.3|85893.8|85868.8|85937.2|85906.7|85865.9|85824.8|1096
1612339200000|2021-02-03 08:00:00|85894|85869|85875.6|85850.6|85921|85879|85835|85795.2|1114
1612339500000|2021-02-03 08:05:00|85871|85846|85891.9|85866.9|85948.1|85903.7|85871|85833.6|1452
1612339800000|2021-02-03 08:10:00|85891.4|85866.4|85980.8|85955.8|86028.9|86000.9|85886.8|85850|1476
1612340100000|2021-02-03 08:15:00|85980.3|85955.3|86017|85967|86021.5|85979.5|85941.6|85903.2|1621
1612340400000|2021-02-03 08:20:00|86014.8|85964.8|85992.6|85967.6|86031.4|85996.4|85971.8|85933.9|1409
1612340700000|2021-02-03 08:25:00|85992.5|85967.5|85930.9|85905.9|86017.2|85980.4|85923.3|85888.4|1456
1612341000000|2021-02-03 08:30:00|85931.1|85906.1|85935|85910|85975.8|85934.7|85922.8|85883.8|1550
1612341300000|2021-02-03 08:35:00|85935.2|85910.2|85919.3|85894.3|85949.4|85924.4|85916|85891|983
1612341600000|2021-02-03 08:40:00|85920.1|85895.1|85963.1|85938.1|85976.8|85951|85917.1|85892.1|1069
1612341900000|2021-02-03 08:45:00|85962.9|85937.9|85927.7|85902.7|85986.2|85955.5|85922.7|85881.2|1259
1612342200000|2021-02-03 08:50:00|85926.9|85901.9|85994|85944|85999.6|85955.8|85912.4|85887.4|1272
1612342500000|2021-02-03 08:55:00|85993.8|85943.8|86044.9|85994.9|86049.9|86015.9|85959|85929.5|1371
1612342800000|2021-02-03 09:00:00|86045|85995|86130.5|86080.5|86143.3|86118.3|86036.4|85989.5|1906
1612343100000|2021-02-03 09:05:00|86130.1|86080.1|86210.6|86160.6|86325.5|86275.5|86129.2|86080.1|1687
1612343400000|2021-02-03 09:10:00|86210.1|86160.1|86249.6|86199.6|86249.6|86206.1|86159|86119.7|1669
1612343700000|2021-02-03 09:15:00|86248.8|86198.8|86281.1|86231.1|86320.6|86270.6|86246.9|86198.8|1531
1612344000000|2021-02-03 09:20:00|86281.4|86231.4|86247.3|86197.3|86304.8|86255.1|86211.7|86180.5|1212
1612344300000|2021-02-03 09:25:00|86247.4|86197.4|86230.5|86180.5|86247.4|86210|86195.6|86157.5|1022
1612344600000|2021-02-03 09:30:00|86230.6|86180.6|86165.8|86115.8|86230.6|86197|86142.7|86092.7|1441
1612344900000|2021-02-03 09:35:00|86165.7|86115.7|86198.5|86173.5|86220.2|86182.2|86143.7|86104.4|1165
1612345200000|2021-02-03 09:40:00|86198.3|86173.3|86188.7|86163.7|86212.9|86183|86178.2|86153.2|1131
1612345500000|2021-02-03 09:45:00|86190.6|86165.6|86247.3|86197.3|86312.1|86262.1|86177.4|86152.4|1328
1612345800000|2021-02-03 09:50:00|86245.3|86195.3|86208|86183|86267.2|86223.2|86148.2|86110.5|1223
1612346100000|2021-02-03 09:55:00|86207.9|86182.9|86253.4|86203.4|86262.9|86212.9|86176.9|86138.6|1405
1612346400000|2021-02-03 10:00:00|86250.3|86200.3|86246.4|86221.4|86281.6|86243.1|86203.6|86153.6|1505
1612346700000|2021-02-03 10:05:00|86246.2|86221.2|86362.7|86337.7|86383.4|86341.1|86245.9|86220.9|1235
1612347000000|2021-02-03 10:10:00|86362|86337|86329.9|86304.9|86366.2|86341.2|86300.2|86263.6|1106
1612347300000|2021-02-03 10:15:00|86329.7|86304.7|86330.7|86305.7|86362.9|86324.9|86267.4|86242.4|1267
1612347600000|2021-02-03 10:20:00|86332.5|86307.5|86351.5|86326.5|86367.2|86330.5|86312|86273.9|1420
1612347900000|2021-02-03 10:25:00|86350.2|86325.2|86307.9|86257.9|86373.4|86339.9|86299.7|86257.9|1297
1612348200000|2021-02-03 10:30:00|86307.6|86257.6|86353.6|86328.6|86378.9|86344.9|86301.1|86251.1|1307
1612348500000|2021-02-03 10:35:00|86353|86328|86278.2|86253.2|86353.1|86328.1|86261.2|86236.2|1025
1612348800000|2021-02-03 10:40:00|86277.5|86252.5|86243.7|86218.7|86278.8|86253.8|86236|86197.5|972
1612349100000|2021-02-03 10:45:00|86243.9|86218.9|86185.4|86160.4|86269|86244|86185.4|86153.1|982
1612349400000|2021-02-03 10:50:00|86185.1|86160.1|86261.6|86211.6|86271.9|86231.6|86182.4|86148.7|1171
1612349700000|2021-02-03 10:55:00|86262.8|86212.8|86243.9|86218.9|86287.5|86258|86223.7|86198.7|1213
1612350000000|2021-02-03 11:00:00|86243.8|86218.8|86291.8|86266.8|86332.5|86295|86235.9|86210.9|1113
1612350300000|2021-02-03 11:05:00|86291.2|86266.2|86247.6|86222.6|86297.5|86268.5|86226.5|86189.1|1026
1612350600000|2021-02-03 11:10:00|86247.2|86222.2|86215.3|86190.3|86262.9|86228.5|86214.3|86186.4|966
1612350900000|2021-02-03 11:15:00|86214.4|86189.4|86137.9|86087.9|86241.5|86204|86132.6|86084.6|1075
1612351200000|2021-02-03 11:20:00|86137|86087|86134.3|86109.3|86163.4|86135|86127|86083.7|969
1612351500000|2021-02-03 11:25:00|86134.6|86109.6|86100.2|86075.2|86152.1|86127.1|86093.3|86068.3|978
1612351800000|2021-02-03 11:30:00|86100.1|86075.1|86131.3|86106.3|86149.8|86120.2|86096.7|86069.6|1013
1612352100000|2021-02-03 11:35:00|86131|86106|86156.5|86131.5|86170.1|86132|86126.4|86100.6|1056
1612352400000|2021-02-03 11:40:00|86156.4|86131.4|86149.2|86124.2|86156.7|86131.7|86144.8|86119.8|585
1612352700000|2021-02-03 11:45:00|86148.9|86123.9|86188|86163|86208.2|86171.4|86135.8|86110.8|1193
1612353000000|2021-02-03 11:50:00|86188.2|86163.2|86190.7|86165.7|86241|86202.5|86182.5|86149.7|998
1612353300000|2021-02-03 11:55:00|86187.7|86162.7|86182.6|86157.6|86211.2|86180.1|86175.2|86139.8|1110
1612353600000|2021-02-03 12:00:00|86181.9|86156.9|86212.7|86187.7|86249.9|86208.4|86179.4|86141.3|1608
1612353900000|2021-02-03 12:05:00|86212.5|86187.5|86196.7|86171.7|86253.3|86209.4|86186.5|86152.3|1248
1612354200000|2021-02-03 12:10:00|86197.1|86172.1|86200.4|86175.4|86300.2|86258.3|86187.1|86137.1|1520
1612354500000|2021-02-03 12:15:00|86197.9|86172.9|86297.8|86272.8|86316.2|86276.4|86197.1|86166.4|1601
1612354800000|2021-02-03 12:20:00|86298.5|86273.5|86252.4|86227.4|86361.6|86315.2|86241.6|86216.6|1460
1612355100000|2021-02-03 12:25:00|86252.3|86227.3|86192.5|86167.5|86256.7|86231.7|86183|86149.5|1154
1612355400000|2021-02-03 12:30:00|86192.4|86167.4|86170.8|86120.8|86221.2|86179.8|86135.9|86110.9|1369
1612355700000|2021-02-03 12:35:00|86171.6|86121.6|86105|86080|86171.6|86134.8|86101.4|86076.4|1247
1612356000000|2021-02-03 12:40:00|86104.7|86079.7|86167.7|86142.7|86207|86159.1|86089.7|86046.8|1360
1612356300000|2021-02-03 12:45:00|86167.6|86142.6|86170.3|86145.3|86205|86157.8|86130.4|86095.9|1220
1612356600000|2021-02-03 12:50:00|86170.8|86145.8|86161.5|86136.5|86196.3|86162.9|86144.4|86110.6|1224
1612356900000|2021-02-03 12:55:00|86160.5|86135.5|86200.1|86175.1|86233.3|86208.3|86142.4|86117.4|1552
1612357200000|2021-02-03 13:00:00|86199.5|86174.5|86190.9|86165.9|86251.5|86211.8|86164.8|86131|1725
1612357500000|2021-02-03 13:05:00|86190.1|86165.1|86206|86156|86256.9|86206.9|86181.1|86148.9|1391
1612357800000|2021-02-03 13:10:00|86206.1|86156.1|86178.7|86128.7|86243.1|86193.1|86165.9|86128.1|1256
1612358100000|2021-02-03 13:15:00|86180.1|86130.1|86204.4|86154.4|86216.5|86171.9|86172.4|86122.4|1341
1612358400000|2021-02-03 13:20:00|86204.1|86154.1|86137.4|86087.4|86219.9|86174.5|86127.1|86077.1|1251
1612358700000|2021-02-03 13:25:00|86138.1|86088.1|86155.1|86105.1|86171.6|86133.7|86071.7|86021.7|1407
1612359000000|2021-02-03 13:30:00|86155.2|86105.2|86113.2|86063.2|86161.2|86111.2|86066.4|86016.4|1552
1612359300000|2021-02-03 13:35:00|86113.6|86063.6|86039.4|85989.4|86114.3|86074.5|86016.5|85978.1|1430
1612359600000|2021-02-03 13:40:00|86039.3|85989.3|86125|86075|86135|86085|86037.6|85987.6|1524
1612359900000|2021-02-03 13:45:00|86121.5|86071.5|86059.6|86009.6|86126.8|86089.2|86050.7|86008.9|1279
1612360200000|2021-02-03 13:50:00|86059.8|86009.8|86025.8|85975.8|86067.6|86017.6|85993.7|85955.5|1358
1612360500000|2021-02-03 13:55:00|86026.1|85976.1|86070.1|86020.1|86072.3|86022.3|86004.8|85960.1|1513
1612360800000|2021-02-03 14:00:00|86071.5|86021.5|86153.2|86103.2|86164.9|86114.9|86029.9|85988.4|1519
1612361100000|2021-02-03 14:05:00|86152.3|86102.3|86121.4|86071.4|86164.3|86127.4|86093.2|86052.1|1447
1612361400000|2021-02-03 14:10:00|86118.9|86068.9|86094.3|86044.3|86128.3|86087.1|86015.9|85971.7|1517
1612361700000|2021-02-03 14:15:00|86094.4|86044.4|86127.9|86077.9|86142.3|86094.5|86077.6|86036.6|1052
1612362000000|2021-02-03 14:20:00|86131.4|86081.4|86015.9|85965.9|86132.4|86082.4|86014.4|85964.4|1052
1612362300000|2021-02-03 14:25:00|86016.5|85966.5|86032.7|85982.7|86038.9|85988.9|85998.3|85948.3|912
1612362600000|2021-02-03 14:30:00|86032.2|85982.2|85905.8|85855.8|86051.3|86001.7|85903.3|85853.3|1191
1612362900000|2021-02-03 14:35:00|85906|85856|85974|85924|86000.2|85952.3|85886.2|85846.6|1167
1612363200000|2021-02-03 14:40:00|85977|85927|86047.4|85997.4|86051.9|86001.9|85961.4|85911.6|1052
1612363500000|2021-02-03 14:45:00|86048.8|85998.8|85982.9|85932.9|86056.2|86006.2|85957.2|85907.2|1475
1612363800000|2021-02-03 14:50:00|85982.6|85932.6|86015.9|85990.9|86066.9|86016.9|85979.8|85929.8|1517
1612364100000|2021-02-03 14:55:00|86015.7|85990.7|85968.9|85918.9|86015.7|85990.7|85943|85907.6|1704
1612364400000|2021-02-03 15:00:00|85976.5|85926.5|85951.5|85901.5|86016.5|85966.5|85938.9|85888.9|1747
1612364700000|2021-02-03 15:05:00|85951|85901|85950.5|85900.5|85996.1|85946.1|85920.8|85870.9|1798
1612365000000|2021-02-03 15:10:00|85950.3|85900.3|86000.1|85950.1|86036.4|85986.4|85940.3|85890.3|1705
1612365300000|2021-02-03 15:15:00|86000.2|85950.2|86056.6|86006.6|86057.3|86019.7|85912.3|85874|1635
1612365600000|2021-02-03 15:20:00|86056.3|86006.3|86067.5|86042.5|86111.4|86066.7|86016.7|85979.9|1655
1612365900000|2021-02-03 15:25:00|86067.2|86042.2|86147.9|86097.9|86151.5|86104.5|86066.8|86036.2|1582
1612366200000|2021-02-03 15:30:00|86147.8|86097.8|86114.5|86089.5|86200.5|86162.8|86081.7|86035|1902
1612366500000|2021-02-03 15:35:00|86114.7|86089.7|86187.4|86162.4|86208.2|86172.2|86095.5|86045.5|1708
1612366800000|2021-02-03 15:40:00|86187.7|86162.7|86062.1|86012.1|86217.6|86184.5|86049.4|86011.3|1686
1612367100000|2021-02-03 15:45:00|86063.8|86013.8|86101.1|86076.1|86174.8|86140.2|86045.6|86013.8|1699
1612367400000|2021-02-03 15:50:00|86101.5|86076.5|86036.7|86011.7|86154.9|86120.8|85990.6|85954.1|1787
1612367700000|2021-02-03 15:55:00|86035.7|86010.7|86069.8|86044.8|86110.5|86074.9|86033.5|86002.2|1663
1612368000000|2021-02-03 16:00:00|86068.2|86043.2|85973.5|85948.5|86068.2|86043.2|85966.2|85941.2|1534
1612368300000|2021-02-03 16:05:00|85973|85948|85940.4|85915.4|85980.2|85955.2|85939.3|85914.3|1358
1612368600000|2021-02-03 16:10:00|85940.5|85915.5|85995.3|85970.3|86043.8|86006.6|85939.3|85914.3|1548
1612368900000|2021-02-03 16:15:00|85995|85970|85989.6|85964.6|86025.6|85988.2|85984.1|85945.3|1280
1612369200000|2021-02-03 16:20:00|85989.4|85964.4|85962|85937|86000.8|85964.6|85937.2|85906.2|1389
1612369500000|2021-02-03 16:25:00|85963.3|85938.3|85980.6|85930.6|85998.3|85967.2|85961.1|85926.5|1271
1612369800000|2021-02-03 16:30:00|85981.4|85931.4|85981.2|85931.2|85995.3|85956.6|85971.1|85925.9|1391
1612370100000|2021-02-03 16:35:00|85979.3|85929.3|85904.2|85879.2|85980.1|85933.6|85897.7|85872.7|1464
1612370400000|2021-02-03 16:40:00|85904.1|85879.1|85916.6|85891.6|85918.2|85893.2|85883.2|85858.2|1357
1612370700000|2021-02-03 16:45:00|85916.7|85891.7|85895.4|85870.4|85959.3|85920.8|85895.4|85861.4|1331
1612371000000|2021-02-03 16:50:00|85894.5|85869.5|85893.4|85868.4|85909.2|85884.2|85886|85854|1164
1612371300000|2021-02-03 16:55:00|85893.7|85868.7|85918.3|85893.3|85927.4|85895.2|85885.8|85860.8|1231
1612371600000|2021-02-03 17:00:00|85930.7|85880.7|85921.4|85871.4|85937.2|85887.2|85900.1|85861.9|1170
1612371900000|2021-02-03 17:05:00|85920.9|85870.9|85914.7|85864.7|85921.3|85887.4|85899.2|85861.4|788
1612372200000|2021-02-03 17:10:00|85914.5|85864.5|85932|85882|85935.3|85885.3|85891.4|85841.4|1114
1612372500000|2021-02-03 17:15:00|85933.7|85883.7|85912.6|85862.6|85934.8|85884.8|85909.6|85859.6|1121
1612372800000|2021-02-03 17:20:00|85913.2|85863.2|85923.7|85873.7|85933.8|85883.8|85904.7|85854.7|1027
1612373100000|2021-02-03 17:25:00|85923.8|85873.8|85924.8|85874.8|85929.5|85879.5|85915.7|85865.7|851
1612373400000|2021-02-03 17:30:00|85925.1|85875.1|85929.7|85879.7|85933|85883|85912.7|85862.7|950
1612373700000|2021-02-03 17:35:00|85929.5|85879.5|85921|85871|85947.3|85897.3|85918.9|85868.9|886
1612374000000|2021-02-03 17:40:00|85921.2|85871.2|85869.4|85819.4|85925.1|85875.1|85855.5|85818.9|1067
1612374300000|2021-02-03 17:45:00|85870|85820|85870.9|85820.9|85882.7|85846.4|85853.4|85817.3|667
1612374600000|2021-02-03 17:50:00|85873.3|85823.3|85869.1|85819.1|85875.4|85834.4|85841.2|85802.5|776
1612374900000|2021-02-03 17:55:00|85869.6|85819.6|85888.9|85838.9|85891.5|85849.3|85854|85818.7|1355
1612375200000|2021-02-03 18:00:00|85888.7|85838.7|85906.9|85856.9|85910.1|85860.1|85865.4|85826|1052
1612375500000|2021-02-03 18:05:00|85906.5|85856.5|85917.2|85867.2|85944.7|85894.7|85884.3|85839|1270
1612375800000|2021-02-03 18:10:00|85917.6|85867.6|85907.2|85857.2|85941.7|85891.7|85857.3|85807.3|1357
1612376100000|2021-02-03 18:15:00|85911|85861|85944.8|85894.8|85951|85901|85911|85861|1440
1612376400000|2021-02-03 18:20:00|85943.8|85893.8|85942.7|85892.7|85954.7|85907.4|85926.9|85887.3|1028
1612376700000|2021-02-03 18:25:00|85943.5|85893.5|85931.7|85881.7|85944.4|85894.4|85923.3|85873.3|980
1612377000000|2021-02-03 18:30:00|85931.4|85881.4|85957.2|85907.2|85957.2|85907.2|85919.6|85869.6|1073
1612377300000|2021-02-03 18:35:00|85951.1|85901.1|85942.6|85892.6|85952.8|85902.8|85937.5|85887.5|978
1612377600000|2021-02-03 18:40:00|85942.5|85892.5|85923.9|85873.9|85942.5|85892.5|85902.5|85864.3|1032
1612377900000|2021-02-03 18:45:00|85924.8|85874.8|85912.7|85862.7|85933.8|85883.8|85898.2|85854|1345
1612378200000|2021-02-03 18:50:00|85912.4|85862.4|85943.9|85893.9|85948.1|85907.8|85901.3|85851.3|937
1612378500000|2021-02-03 18:55:00|85944.6|85894.6|85925.9|85875.9|85949.4|85904.5|85920|85870|1109
1612378800000|2021-02-03 19:00:00|85925.4|85875.4|85893.8|85868.8|85929.1|85891.2|85890.7|85852.1|1034
1612379100000|2021-02-03 19:05:00|85893.7|85868.7|85864.7|85814.7|85911.6|85868.7|85837.6|85787.6|1056
1612379400000|2021-02-03 19:10:00|85865.1|85815.1|85855.9|85805.9|85876.5|85826.5|85853|85803|766
1612379700000|2021-02-03 19:15:00|85856.7|85806.7|85905.3|85855.3|85910.2|85860.2|85855.6|85805.6|812
1612380000000|2021-02-03 19:20:00|85905.4|85855.4|85873.7|85823.7|85906.7|85856.7|85872.4|85822.4|968
1612380300000|2021-02-03 19:25:00|85873.9|85823.9|85881|85831|85891.4|85841.4|85872.7|85822.7|1063
1612380600000|2021-02-03 19:30:00|85880.4|85830.4|85871.7|85821.7|85881.7|85838.6|85856.9|85811.5|820
1612380900000|2021-02-03 19:35:00|85872|85822|85856.5|85806.5|85878.9|85833.3|85852.5|85802.5|953
1612381200000|2021-02-03 19:40:00|85856.4|85806.4|85889.9|85839.9|85901.2|85859.7|85849.4|85799.4|887
1612381500000|2021-02-03 19:45:00|85889.7|85839.7|85897.7|85847.7|85906.3|85856.3|85880.3|85830.3|941
1612381800000|2021-02-03 19:50:00|85898.9|85848.9|85918|85868|85929.1|85883.1|85888.9|85838.9|874
1612382100000|2021-02-03 19:55:00|85904.1|85879.1|85937.1|85887.1|85944.1|85894.1|85896.9|85846.9|1133
1612382400000|2021-02-03 20:00:00|85936.9|85886.9|85929.6|85879.6|85948.4|85898.4|85918.2|85868.2|1113
1612382700000|2021-02-03 20:05:00|85929.5|85879.5|85922.3|85872.3|85940.5|85890.5|85914.1|85864.1|891
1612383000000|2021-02-03 20:10:00|85922.4|85872.4|85923.1|85873.1|85947.3|85897.3|85922.2|85872.2|1037
1612383300000|2021-02-03 20:15:00|85922.9|85872.9|85962.1|85912.1|85977.6|85927.6|85914.2|85864.2|952
1612383600000|2021-02-03 20:20:00|85962.3|85912.3|85944.3|85894.3|85963.9|85913.9|85927.6|85877.6|909
1612383900000|2021-02-03 20:25:00|85945.2|85895.2|85972.2|85922.2|85977|85927|85932.2|85893.3|862
1612384200000|2021-02-03 20:30:00|85972.1|85922.1|85928.2|85878.2|85973.9|85923.9|85925.9|85875.9|841
1612384500000|2021-02-03 20:35:00|85928.3|85878.3|85921.5|85871.5|85931.8|85881.8|85915.8|85865.8|956
1612384800000|2021-02-03 20:40:00|85921.6|85871.6|85875.4|85825.4|85922.6|85872.6|85855|85805|1156
1612385100000|2021-02-03 20:45:00|85874.8|85824.8|85888.8|85838.8|85906.5|85856.5|85874.8|85824.8|847
1612385400000|2021-02-03 20:50:00|85888.9|85838.9|85890.8|85840.8|85912.1|85862.1|85878.7|85828.7|1020
1612385700000|2021-02-03 20:55:00|85890.5|85840.5|85911.2|85861.2|85926.6|85876.6|85833.7|85783.7|1474
1612386000000|2021-02-03 21:00:00|85906|85856|85878.9|85828.9|85938.4|85888.4|85859.7|85809.7|1208
1612386300000|2021-02-03 21:05:00|85880.3|85830.3|85865|85815|85884.4|85834.4|85855.2|85805.2|481
1612386600000|2021-02-03 21:10:00|85866.3|85816.3|85864.4|85814.4|85866.7|85816.7|85849.6|85799.6|576
1612386900000|2021-02-03 21:15:00|85863.6|85813.6|85854.2|85804.2|85866.8|85826.6|85842.3|85801.9|570
1612387200000|2021-02-03 21:20:00|85854.5|85804.5|85892.3|85842.3|85899.4|85849.4|85853.6|85803.6|802
1612387500000|2021-02-03 21:25:00|85892.1|85842.1|85896|85846|85900.7|85850.7|85888.8|85838.8|791
1612387800000|2021-02-03 21:30:00|85895.3|85845.3|85895.1|85845.1|85901|85851|85887.5|85837.5|642
1612388100000|2021-02-03 21:35:00|85895.2|85845.2|85897.1|85847.1|85902.8|85852.8|85892.5|85842.5|365
1612388400000|2021-02-03 21:40:00|85897.4|85847.4|85893.2|85843.2|85903.8|85853.8|85883.6|85833.6|569
1612388700000|2021-02-03 21:45:00|85893.5|85843.5|85890.8|85840.8|85900|85850|85886.9|85836.9|516
1612389000000|2021-02-03 21:50:00|85890.3|85840.3|85907.6|85857.6|85911.2|85861.2|85887|85837|832
1612389300000|2021-02-03 21:55:00|85897.4|85847.4|85884.7|85834.7|85929.2|85847.4|85874.6|85790.4|665
1612389600000|2021-02-03 22:00:00|85963.8|85817.8|86048.7|85847|86053.4|85873.1|85890|85801.6|43
1612389900000|2021-02-03 22:05:00|86118|85758|86093|85784.7|86130.5|85849|86092.4|85725.1|114
1612390200000|2021-02-03 22:10:00|86098.2|85760|86106|85847|86125.1|85847|86076.9|85738.9|86
1612390500000|2021-02-03 22:15:00|86105|85756.6|86121.8|85761.5|86143.6|85847|86093|85751.7|132
1612390800000|2021-02-03 22:20:00|86120|85761.2|86114.7|85825.4|86135.9|85853.5|86113.8|85761.2|92
1612391100000|2021-02-03 22:25:00|86136|85769|86127|85793.5|86152.2|85866.1|86110.4|85769|160
1612391400000|2021-02-03 22:30:00|86110.6|85803.5|86132.6|85807.9|86152.4|85866.1|86109.1|85767.3|185
1612391700000|2021-02-03 22:35:00|86095.6|85818.5|86101.8|85809.9|86133.5|85867.7|86070.6|85764.8|241
1612392000000|2021-02-03 22:40:00|86103.1|85807.6|86095.7|85779.3|86118|85854|86086.1|85747.1|443
1612392300000|2021-02-03 22:45:00|86106|85774.7|86091.1|85772|86120.6|85859.8|86064.6|85755|241
1612392600000|2021-02-03 22:50:00|86112.1|85859.8|86103.6|85819.4|86118.6|85859.8|86089.4|85797|97
1612392900000|2021-02-03 22:55:00|86100.6|85846.9|86103.9|85807.1|86132.8|85863|86090.4|85788.6|148
1612393200000|2021-02-03 23:00:00|86104.7|85799.1|85929.7|85802.1|86104.7|85866.1|85893.8|85790.1|1164
1612393500000|2021-02-03 23:05:00|85931.7|85804.2|85825.9|85775.9|85933.5|85870.4|85814.9|85764.9|1138
1612393800000|2021-02-03 23:10:00|85825.4|85775.4|85840.1|85790.1|85846.1|85796.1|85804.7|85754.7|792
1612394100000|2021-02-03 23:15:00|85840.2|85790.2|85847.9|85797.9|85851.9|85801.9|85834.7|85784.7|861
1612394400000|2021-02-03 23:20:00|85847.4|85797.4|85828.4|85778.4|85852.5|85802.5|85825|85775|885
1612394700000|2021-02-03 23:25:00|85828.5|85778.5|85829|85779|85836.6|85786.6|85811.9|85761.9|1033
1612395000000|2021-02-03 23:30:00|85829.1|85779.1|85826.4|85776.4|85841.6|85791.6|85822.9|85772.9|1041
1612395300000|2021-02-03 23:35:00|85826.8|85776.8|85821.2|85771.2|85846.4|85796.4|85820.7|85770.7|901
1612395600000|2021-02-03 23:40:00|85821.3|85771.3|85824.8|85774.8|85834.6|85784.6|85820.8|85770.8|954
1612395900000|2021-02-03 23:45:00|85825.1|85775.1|85849.4|85799.4|85850.7|85800.7|85821.5|85771.5|838
1612396200000|2021-02-03 23:50:00|85845.9|85795.9|85837.4|85787.4|85852.3|85802.3|85833.2|85783.2|803
1612396500000|2021-02-03 23:55:00|85837.7|85787.7|85816.4|85766.4|85844.9|85794.9|85811.7|85761.7|953
1612396800000|2021-02-04 00:00:00|85817.1|85767.1|85849.1|85799.1|85869.4|85819.4|85812.3|85762.3|1413
1612397100000|2021-02-04 00:05:00|85848.9|85798.9|85840.5|85790.5|85856.8|85806.8|85837|85787|1293
1612397400000|2021-02-04 00:10:00|85840.7|85790.7|85801.9|85751.9|85849.7|85799.7|85795.2|85745.2|1204
1612397700000|2021-02-04 00:15:00|85801.6|85751.6|85794.3|85744.3|85815|85765|85791.2|85741.2|789
1612398000000|2021-02-04 00:20:00|85798.9|85748.9|85809.9|85759.9|85826.4|85776.4|85791|85741|757
1612398300000|2021-02-04 00:25:00|85809.3|85759.3|85813.6|85763.6|85815.8|85765.8|85800.7|85750.7|668
1612398600000|2021-02-04 00:30:00|85813.8|85763.8|85840.1|85790.1|85841.6|85791.6|85811.1|85761.1|559
1612398900000|2021-02-04 00:35:00|85840.5|85790.5|85869.5|85819.5|85872.1|85822.1|85832.5|85782.5|987
1612399200000|2021-02-04 00:40:00|85869.6|85819.6|85847.5|85797.5|85874|85824|85843.8|85793.8|863
1612399500000|2021-02-04 00:45:00|85847.2|85797.2|85875.5|85825.5|85880.3|85830.3|85845.3|85795.3|960
1612399800000|2021-02-04 00:50:00|85876|85826|85852.4|85802.4|85877.2|85827.2|85836.8|85786.8|1336
1612400100000|2021-02-04 00:55:00|85861|85811|85893.1|85843.1|85905.9|85855.9|85860.1|85810.1|1691
1612400400000|2021-02-04 01:00:00|85891.6|85841.6|85862|85812|85900.9|85850.9|85845.1|85795.1|1644
1612400700000|2021-02-04 01:05:00|85863.7|85813.7|85860.1|85810.1|85878.2|85828.2|85829.9|85779.9|1490
1612401000000|2021-02-04 01:10:00|85860.5|85810.5|85848.5|85798.5|85862.4|85812.4|85839.8|85789.8|1273
1612401300000|2021-02-04 01:15:00|85848.3|85798.3|85837.7|85787.7|85852.7|85802.7|85817.1|85767.1|1504
1612401600000|2021-02-04 01:20:00|85837.8|85787.8|85836.4|85786.4|85854.9|85804.9|85831.7|85781.7|857
1612401900000|2021-02-04 01:25:00|85836.2|85786.2|85827|85777|85850.5|85800.5|85822.8|85772.8|911
1612402200000|2021-02-04 01:30:00|85826.5|85776.5|85830.1|85780.1|85841.8|85791.8|85819.8|85769.8|1130
1612402500000|2021-02-04 01:35:00|85828.2|85778.2|85832|85782|85838.7|85788.7|85813.2|85763.2|1093
1612402800000|2021-02-04 01:40:00|85831.9|85781.9|85840.4|85790.4|85856.5|85806.5|85829.3|85779.3|1076
1612403100000|2021-02-04 01:45:00|85841.7|85791.7|85833|85783|85842.1|85792.1|85812.8|85762.8|1158
1612403400000|2021-02-04 01:50:00|85829.7|85779.7|85841.4|85791.4|85846.4|85796.4|85829.2|85779.2|1110
1612403700000|2021-02-04 01:55:00|85841.3|85791.3|85830.5|85780.5|85848.4|85798.4|85825.2|85775.2|1113
1612404000000|2021-02-04 02:00:00|85830.7|85780.7|85831.5|85781.5|85834.2|85784.2|85815.6|85765.6|878
1612404300000|2021-02-04 02:05:00|85831.9|85781.9|85791.8|85741.8|85832.9|85782.9|85789.6|85739.6|863
1612404600000|2021-02-04 02:10:00|85791.9|85741.9|85784.8|85734.8|85795.5|85745.5|85781.1|85731.1|676
1612404900000|2021-02-04 02:15:00|85786|85736|85810.3|85760.3|85811.2|85761.2|85784.2|85734.2|684
1612405200000|2021-02-04 02:20:00|85809.5|85759.5|85812.4|85762.4|85818.4|85768.4|85806|85756|746
1612405500000|2021-02-04 02:25:00|85812.7|85762.7|85801.3|85751.3|85817.8|85767.8|85801.3|85751.3|642
1612405800000|2021-02-04 02:30:00|85801|85751|85808.5|85758.5|85812.4|85762.4|85800.1|85750.1|898
1612406100000|2021-02-04 02:35:00|85808.4|85758.4|85806.2|85756.2|85815.2|85775|85799.3|85751.2|605
1612406400000|2021-02-04 02:40:00|85806.7|85756.7|85819.1|85769.1|85825.2|85775.2|85805.4|85755.4|652
1612406700000|2021-02-04 02:45:00|85819.7|85769.7|85815.6|85765.6|85820|85770|85800.9|85750.9|426
1612407000000|2021-02-04 02:50:00|85815.3|85765.3|85827.7|85777.7|85834.7|85784.7|85814.8|85764.8|740
1612407300000|2021-02-04 02:55:00|85826.6|85776.6|85822.6|85772.6|85837.9|85787.9|85822.3|85772.3|937
1612407600000|2021-02-04 03:00:00|85822.8|85772.8|85819.4|85769.4|85830.8|85780.8|85815.8|85765.8|708
1612407900000|2021-02-04 03:05:00|85819.3|85769.3|85836.2|85786.2|85845.1|85795.1|85818.1|85768.1|905
1612408200000|2021-02-04 03:10:00|85836.5|85786.5|85848.1|85798.1|85858|85813.5|85832.9|85783.6|824
1612408500000|2021-02-04 03:15:00|85849.5|85799.5|85855.8|85805.8|85861.2|85812.3|85837.1|85792.4|909
1612408800000|2021-02-04 03:20:00|85856|85806|85887.2|85837.2|85888.6|85838.6|85851|85801|892
1612409100000|2021-02-04 03:25:00|85886.9|85836.9|85989.8|85939.8|86062|86012|85886.7|85836.7|1667
1612409400000|2021-02-04 03:30:00|85989.7|85939.7|86000|85950|86012|85962|85987.6|85937.6|1169
1612409700000|2021-02-04 03:35:00|85999.9|85949.9|85996.8|85946.8|86022.2|85972.2|85976.2|85926.2|1154
1612410000000|2021-02-04 03:40:00|85997.1|85947.1|86021.5|85971.5|86032|85982|85988.3|85938.3|1502
1612410300000|2021-02-04 03:45:00|86022.1|85972.1|86016.4|85966.4|86046.1|85996.1|86005.2|85955.2|1456
1612410600000|2021-02-04 03:50:00|86016.6|85966.6|86019.3|85969.3|86030.4|85980.4|85994.1|85944.1|1388
1612410900000|2021-02-04 03:55:00|86019.1|85969.1|86024|85974|86042.9|85992.9|86004.5|85954.5|1490
1612411200000|2021-02-04 04:00:00|86024.5|85974.5|86032|85982|86040.5|85990.5|86016.8|85966.8|1499
1612411500000|2021-02-04 04:05:00|86031.9|85981.9|86035.1|85985.1|86049|85999|86027|85977|1474
1612411800000|2021-02-04 04:10:00|86035.6|85985.6|86026.1|85976.1|86041.2|85991.2|86013.3|85963.3|1165
1612412100000|2021-02-04 04:15:00|86025.6|85975.6|86036.9|85986.9|86046.5|85996.5|86010.1|85960.1|1102
1612412400000|2021-02-04 04:20:00|86037.2|85987.2|86040.5|85990.5|86045.5|85995.5|86032.5|85982.5|585
1612412700000|2021-02-04 04:25:00|86040.7|85990.7|86037.3|85987.3|86051.1|86001.1|86034.4|85984.4|535
1612413000000|2021-02-04 04:30:00|86036.3|85986.3|86032.6|85982.6|86048.1|85998.1|86030.4|85980.4|552
1612413300000|2021-02-04 04:35:00|86032.5|85982.5|86041.4|85991.4|86051|86001|86030.5|85980.5|565
1612413600000|2021-02-04 04:40:00|86041.2|85991.2|86063.3|86013.3|86068.7|86018.7|86041.2|85991.2|795
1612413900000|2021-02-04 04:45:00|86063.1|86013.1|86068.5|86018.5|86070.5|86020.5|86062|86012|881
1612414200000|2021-02-04 04:50:00|86068.6|86018.6|86091|86041|86100.9|86050.9|86065.3|86015.3|1122
1612414500000|2021-02-04 04:55:00|86091.2|86041.2|86058.4|86008.4|86093.7|86043.7|86053.3|86003.3|988
1612414800000|2021-02-04 05:00:00|86057.9|86007.9|86091|86041|86104.7|86054.7|86055.8|86005.8|1350
1612415100000|2021-02-04 05:05:00|86090.6|86040.6|86093.6|86043.6|86120.9|86070.9|86084.2|86034.2|1350
1612415400000|2021-02-04 05:10:00|86093.2|86043.2|86097.8|86047.8|86104.1|86054.1|86088.6|86038.6|1235
1612415700000|2021-02-04 05:15:00|86097.5|86047.5|86113.1|86063.1|86120.4|86070.4|86095.5|86045.5|1305
1612416000000|2021-02-04 05:20:00|86113.7|86063.7|86113.4|86063.4|86136.3|86086.3|86101.1|86051.1|1352
1612416300000|2021-02-04 05:25:00|86114|86064|86125.3|86075.3|86132.6|86082.6|86108.8|86058.8|1203
1612416600000|2021-02-04 05:30:00|86125.2|86075.2|86137|86087|86144.3|86094.3|86120.5|86070.5|1281
1612416900000|2021-02-04 05:35:00|86132|86082|86113.6|86063.6|86139.3|86089.3|86101|86051|1283
1612417200000|2021-02-04 05:40:00|86113.3|86063.3|86120.8|86070.8|86133.4|86083.4|86099.3|86049.3|1465
1612417500000|2021-02-04 05:45:00|86120.5|86070.5|86089.6|86039.6|86145.2|86095.2|86078|86028|1286
1612417800000|2021-02-04 05:50:00|86090|86040|86109.1|86059.1|86122.7|86072.7|86088.5|86038.5|1101
1612418100000|2021-02-04 05:55:00|86109.2|86059.2|86093.2|86043.2|86117.8|86067.8|86088|86038|1024
1612418400000|2021-02-04 06:00:00|86093.4|86043.4|86118.8|86068.8|86132.9|86082.9|86093.4|86043.4|1053
1612418700000|2021-02-04 06:05:00|86119|86069|86118.4|86068.4|86136.7|86086.7|86116.7|86066.7|921
1612419000000|2021-02-04 06:10:00|86120.3|86070.3|86135.7|86085.7|86135.7|86085.7|86109.9|86059.9|957
1612419300000|2021-02-04 06:15:00|86135.6|86085.6|86131.3|86081.3|86166.3|86116.3|86130.4|86080.4|1174
1612419600000|2021-02-04 06:20:00|86131|86081|86123.4|86073.4|86132.3|86082.3|86103.4|86053.4|1006
1612419900000|2021-02-04 06:25:00|86123.9|86073.9|86117.7|86067.7|86155.3|86105.3|86107|86057|1200
1612420200000|2021-02-04 06:30:00|86118.3|86068.3|86100.5|86050.5|86120.1|86070.1|86095.3|86045.3|901
1612420500000|2021-02-04 06:35:00|86101|86051|86094.3|86044.3|86112.6|86062.6|86090.7|86040.7|931
1612420800000|2021-02-04 06:40:00|86094|86044|86086.1|86036.1|86096.1|86046.1|86080.3|86030.3|938
1612421100000|2021-02-04 06:45:00|86086.2|86036.2|86110.3|86060.3|86116.3|86066.3|86083.8|86033.8|981
1612421400000|2021-02-04 06:50:00|86109.9|86059.9|86007|85957|86122.9|86072.9|86003.7|85953.7|1028
1612421700000|2021-02-04 06:55:00|86007.4|85957.4|86085.1|86035.1|86098.7|86048.7|85997.7|85947.7|1362
1612422000000|2021-02-04 07:00:00|86085.2|86035.2|86118.7|86068.7|86223.1|86173.1|86085.2|86035.2|1563
1612422300000|2021-02-04 07:05:00|86118.6|86068.6|86190.6|86140.6|86197|86147|86042.6|85992.6|1456
1612422600000|2021-02-04 07:10:00|86191.6|86141.6|86204.8|86154.8|86210.6|86166.6|86095.8|86045.8|1366
1612422900000|2021-02-04 07:15:00|86204.7|86154.7|86092.6|86042.6|86207.8|86157.8|86068.6|86018.6|1326
1612423200000|2021-02-04 07:20:00|86094.7|86044.7|86119.2|86069.2|86122.1|86083.4|86059.9|86021.7|1272
1612423500000|2021-02-04 07:25:00|86119.4|86069.4|86114|86089|86142.2|86103.3|86093.3|86059.1|1165
1612423800000|2021-02-04 07:30:00|86114.1|86089.1|86069.2|86044.2|86175.8|86141.2|86040.7|86015.7|1733
1612424100000|2021-02-04 07:35:00|86069.3|86044.3|86091.3|86066.3|86114.3|86067.2|86042|86017|1525
1612424400000|2021-02-04 07:40:00|86091.5|86066.5|86063.8|86038.8|86103.8|86067.8|86052.2|86026.4|1479
1612424700000|2021-02-04 07:45:00|86064|86039|86118.4|86068.4|86128.5|86090.6|86060.7|86035.7|1318
1612425000000|2021-02-04 07:50:00|86118.2|86068.2|86143.4|86118.4|86163.1|86123.2|86082.8|86039.1|1203
1612425300000|2021-02-04 07:55:00|86143|86118|86114.4|86064.4|86151|86118.4|86053.6|86027.1|1489
1612425600000|2021-02-04 08:00:00|86113.2|86063.2|86082|86057|86114.8|86078.9|85953.4|85909.5|1752
1612425900000|2021-02-04 08:05:00|86082.5|86057.5|86173.6|86148.6|86230.2|86180.2|86060.9|86025.3|1818
1612426200000|2021-02-04 08:10:00|86174.2|86149.2|86074.9|86049.9|86265.7|86224.2|86039.1|85996.9|1902
1612426500000|2021-02-04 08:15:00|86073.1|86048.1|86056.7|86031.7|86107.1|86082.1|86030.3|85993.1|1628
1612426800000|2021-02-04 08:20:00|86057|86032|86080.3|86055.3|86173.3|86136.1|86046|85996|1604
1612427100000|2021-02-04 08:25:00|86079.2|86054.2|86120.9|86070.9|86152.5|86108.4|86042.1|86001.2|1595
1612427400000|2021-02-04 08:30:00|86122.1|86072.1|86069.2|86044.2|86130.2|86093.9|86059.8|86023.2|1612
1612427700000|2021-02-04 08:35:00|86068.7|86043.7|86075.1|86050.1|86096.4|86059.2|86022.2|85997.2|1609
1612428000000|2021-02-04 08:40:00|86075.2|86050.2|86104.4|86079.4|86134.9|86096.1|86058.8|86022.4|1259
1612428300000|2021-02-04 08:45:00|86105.7|86080.7|86096|86071|86115.4|86089.4|86050.4|86023.6|1376
1612428600000|2021-02-04 08:50:00|86096.5|86071.5|86107.5|86082.5|86150.7|86123.9|86096.1|86059.9|1566
1612428900000|2021-02-04 08:55:00|86107.3|86082.3|86089.3|86064.3|86158.7|86118.9|86062|86037|1443
1612429200000|2021-02-04 09:00:00|86088.9|86063.9|86219.5|86194.5|86249.3|86214.4|86085.4|86060.4|1692
1612429500000|2021-02-04 09:05:00|86220.6|86195.6|86269.3|86219.3|86297.3|86263.7|86196.9|86169|1525
1612429800000|2021-02-04 09:10:00|86269.7|86219.7|86242.6|86192.6|86295|86255.2|86199.8|86164.2|1635
1612430100000|2021-02-04 09:15:00|86243.7|86193.7|86292.6|86242.6|86306.8|86271.8|86232.1|86192.6|1493
1612430400000|2021-02-04 09:20:00|86290.7|86240.7|86244.6|86219.6|86305.2|86268.2|86221.8|86196.8|1459
1612430700000|2021-02-04 09:25:00|86244.5|86219.5|86172.3|86147.3|86276.9|86240.5|86164.1|86128.9|1325
1612431000000|2021-02-04 09:30:00|86172.5|86147.5|86265.5|86240.5|86291.7|86253.6|86165.2|86129.4|1328
1612431300000|2021-02-04 09:35:00|86265.1|86240.1|86215.8|86190.8|86307.1|86264.6|86212.6|86174.3|1445
1612431600000|2021-02-04 09:40:00|86215.6|86190.6|86229.1|86204.1|86265.2|86233.3|86204.1|86170.6|1271
1612431900000|2021-02-04 09:45:00|86228|86203|86221.4|86171.4|86254.6|86216.4|86179.4|86139.3|1587
1612432200000|2021-02-04 09:50:00|86221.5|86171.5|86218.2|86193.2|86244.1|86207.1|86181.4|86146.7|1255
1612432500000|2021-02-04 09:55:00|86218.5|86193.5|86295.9|86270.9|86305.5|86272.3|86218.5|86188.8|1473
1612432800000|2021-02-04 10:00:00|86296.6|86271.6|86302.9|86277.9|86316.6|86280.7|86267|86230|1547
1612433100000|2021-02-04 10:05:00|86302.7|86277.7|86259.8|86234.8|86326.5|86301.5|86259.8|86221.8|1163
1612433400000|2021-02-04 10:10:00|86256.4|86231.4|86321.5|86296.5|86348.4|86311.7|86236.3|86211.3|1118
1612433700000|2021-02-04 10:15:00|86322.7|86297.7|86335.5|86310.5|86341.3|86313.8|86279.5|86254.5|1333
1612434000000|2021-02-04 10:20:00|86334.1|86309.1|86328.8|86303.8|86379|86339.3|86318.2|86281.9|1425
1612434300000|2021-02-04 10:25:00|86328.1|86303.1|86280.6|86255.6|86332.2|86307.2|86280.5|86255.5|1050
1612434600000|2021-02-04 10:30:00|86280.8|86255.8|86266.2|86241.2|86314.5|86276.8|86265.5|86240.5|990
1612434900000|2021-02-04 10:35:00|86266.1|86241.1|86290.9|86240.9|86300.1|86261.2|86238.8|86213.8|1189
1612435200000|2021-02-04 10:40:00|86291|86241|86270.1|86245.1|86324|86289.6|86259.4|86234.4|1178
1612435500000|2021-02-04 10:45:00|86270.4|86245.4|86249.9|86199.9|86337.3|86291.5|86233.9|86199.9|1083
1612435800000|2021-02-04 10:50:00|86250.2|86200.2|86225.5|86200.5|86282|86248.5|86222.9|86192.5|1254
1612436100000|2021-02-04 10:55:00|86225.2|86200.2|86284.5|86234.5|86286.3|86252.4|86221.4|86196.4|1308
1612436400000|2021-02-04 11:00:00|86286.3|86236.3|86268.2|86243.2|86306|86265.5|86250.9|86215.5|1260
1612436700000|2021-02-04 11:05:00|86268|86243|86266.3|86241.3|86268.8|86243.8|86228.7|86203.7|1115
1612437000000|2021-02-04 11:10:00|86261.7|86236.7|86219.7|86194.7|86274.8|86249.8|86210.8|86185.8|1093
1612437300000|2021-02-04 11:15:00|86218.9|86193.9|86216|86191|86259.5|86225.6|86209.9|86184.9|1039
1612437600000|2021-02-04 11:20:00|86215.9|86190.9|86162.6|86137.6|86243.8|86214.3|86155.9|86130.9|925
1612437900000|2021-02-04 11:25:00|86162.3|86137.3|86192.8|86167.8|86195.6|86169.4|86140.9|86115.9|1015
1612438200000|2021-02-04 11:30:00|86192.7|86167.7|86197.5|86172.5|86232.3|86196|86168.9|86141.9|1093
1612438500000|2021-02-04 11:35:00|86198.4|86173.4|86147.2|86122.2|86200.7|86175.7|86128.9|86103.9|1081
1612438800000|2021-02-04 11:40:00|86147.8|86122.8|86274.3|86249.3|86304.8|86263.1|86147.2|86118.9|1286
1612439100000|2021-02-04 11:45:00|86273.5|86248.5|86266.2|86241.2|86297|86259|86222.1|86197.1|1329
1612439400000|2021-02-04 11:50:00|86266.3|86241.3|86349.9|86324.9|86373|86330.9|86266.2|86241.2|1282
1612439700000|2021-02-04 11:55:00|86349.5|86324.5|86418.2|86368.2|86431.5|86390|86324.2|86283.9|1488
1612440000000|2021-02-04 12:00:00|86417.7|86367.7|86296.9|86271.9|86422|86378.8|86287.4|86246.1|2041
1612440300000|2021-02-04 12:05:00|86296.8|86271.8|86287.6|86262.6|86339|86305.5|86242.9|86194.5|2013
1612440600000|2021-02-04 12:10:00|86289.9|86264.9|86284.7|86234.7|86294.3|86269.3|86215.8|86184|1494
1612440900000|2021-02-04 12:15:00|86285.1|86235.1|86284.9|86234.9|86328.4|86292.9|86232.6|86195.5|1701
1612441200000|2021-02-04 12:20:00|86285.4|86235.4|86331.5|86306.5|86379.9|86342.2|86273.3|86232.1|1659
1612441500000|2021-02-04 12:25:00|86331.1|86306.1|86323.2|86273.2|86365.9|86337|86300.3|86256.3|1529
1612441800000|2021-02-04 12:30:00|86322.6|86272.6|86393.1|86343.1|86397.9|86368.6|86296.2|86249.2|1517
1612442100000|2021-02-04 12:35:00|86380.5|86355.5|86397.4|86347.4|86399.7|86358.6|86315.6|86278|1473
1612442400000|2021-02-04 12:40:00|86397.3|86347.3|86330.2|86305.2|86399|86373.9|86323.2|86286.3|1457
1612442700000|2021-02-04 12:45:00|86330|86305|86339.7|86289.7|86362.8|86324.7|86301.6|86259.9|1399
1612443000000|2021-02-04 12:50:00|86340.4|86290.4|86335.7|86285.7|86355.7|86325.9|86305.1|86265.4|1350
1612443300000|2021-02-04 12:55:00|86335.8|86285.8|86286.9|86261.9|86345.4|86320.4|86279.8|86243.2|1406
1612443600000|2021-02-04 13:00:00|86286.7|86261.7|86205.9|86180.9|86322.8|86294.9|86200.5|86163.7|1682
1612443900000|2021-02-04 13:05:00|86210|86185|86190.8|86165.8|86253.7|86209|86178|86149.4|1544
1612444200000|2021-02-04 13:10:00|86190.4|86165.4|86198.3|86173.3|86232.1|86203.7|86178.2|86153.2|1407
1612444500000|2021-02-04 13:15:00|86198|86173|86190|86140|86229.9|86194.4|86170.2|86132.2|1471
1612444800000|2021-02-04 13:20:00|86190.4|86140.4|86238.1|86213.1|86259.6|86234.6|86177|86134.6|1565
1612445100000|2021-02-04 13:25:00|86239.4|86214.4|86271.9|86221.9|86277.3|86229.1|86222.7|86193|1375
1612445400000|2021-02-04 13:30:00|86272.3|86222.3|86327.4|86302.4|86351.8|86309.2|86257.9|86207.9|1554
1612445700000|2021-02-04 13:35:00|86342.6|86292.6|86312.4|86262.4|86373.2|86323.2|86244.4|86194.4|1564
1612446000000|2021-02-04 13:40:00|86314|86264|86358.4|86308.4|86359.7|86309.7|86300.4|86250.4|1627
1612446300000|2021-02-04 13:45:00|86359.9|86309.9|86345.1|86295.1|86365.8|86315.8|86324.4|86274.4|1412
1612446600000|2021-02-04 13:50:00|86343.7|86293.7|86373.9|86323.9|86383.1|86333.1|86332.5|86282.5|1273
1612446900000|2021-02-04 13:55:00|86373.8|86323.8|86415.2|86365.2|86433.9|86383.9|86368.8|86318.8|1592
1612447200000|2021-02-04 14:00:00|86414.7|86364.7|86405|86355|86435.2|86388.7|86375.6|86325.6|1585
1612447500000|2021-02-04 14:05:00|86404.4|86354.4|86434.6|86384.6|86443.5|86393.5|86342.8|86292.8|1571
1612447800000|2021-02-04 14:10:00|86435.4|86385.4|86499.3|86449.3|86513.3|86463.3|86417.3|86367.3|1613
1612448100000|2021-02-04 14:15:00|86499|86449|86502.2|86452.2|86528.5|86478.5|86425.1|86375.1|1719
1612448400000|2021-02-04 14:20:00|86504.5|86454.5|86489|86439|86543.2|86493.2|86481|86431|1028
1612448700000|2021-02-04 14:25:00|86489.3|86439.3|86446.1|86396.1|86512|86462|86408|86358|1103
1612449000000|2021-02-04 14:30:00|86446.6|86396.6|86424.6|86374.6|86496.1|86446.1|86402.2|86352.2|1201
1612449300000|2021-02-04 14:35:00|86425.9|86375.9|86488.3|86438.3|86505|86455|86406.7|86356.7|1087
1612449600000|2021-02-04 14:40:00|86486.6|86436.6|86555.3|86505.3|86560.3|86510.3|86462.5|86412.5|1430
1612449900000|2021-02-04 14:45:00|86554.1|86504.1|86526.5|86476.5|86557.4|86507.4|86492.6|86446.8|1688
1612450200000|2021-02-04 14:50:00|86526.7|86476.7|86492.6|86442.6|86529.6|86479.6|86470.3|86421.7|1576
1612450500000|2021-02-04 14:55:00|86494.4|86444.4|86414.1|86364.1|86509|86459|86403|86353|1438
1612450800000|2021-02-04 15:00:00|86414|86364|86420.9|86370.9|86425.9|86375.9|86357.8|86307.8|1651
1612451100000|2021-02-04 15:05:00|86418.1|86368.1|86402.7|86352.7|86433.5|86384.5|86355.3|86305.3|1551
1612451400000|2021-02-04 15:10:00|86401.9|86351.9|86476.2|86426.2|86481.3|86439.3|86381.9|86331.9|1631
1612451700000|2021-02-04 15:15:00|86476.1|86426.1|86440|86390|86487.9|86446|86421.5|86371.5|1846
1612452000000|2021-02-04 15:20:00|86439.2|86389.2|86462.4|86412.4|86468.8|86426.7|86415.8|86376.5|1609
1612452300000|2021-02-04 15:25:00|86462.3|86412.3|86503.2|86453.2|86503.7|86453.7|86445.8|86396|1580
1612452600000|2021-02-04 15:30:00|86503|86453|86536.9|86486.9|86561.5|86513.4|86502.6|86452.6|1610
1612452900000|2021-02-04 15:35:00|86536.3|86486.3|86481.2|86431.2|86538|86488|86456.8|86406.8|1499
1612453200000|2021-02-04 15:40:00|86482.7|86432.7|86465.3|86415.3|86542.5|86492.5|86441.8|86395.9|1414
1612453500000|2021-02-04 15:45:00|86465.2|86415.2|86523.4|86473.4|86554.5|86504.5|86465.2|86415.2|1358
1612453800000|2021-02-04 15:50:00|86523|86473|86482.9|86432.9|86523|86473|86410.5|86360.5|1626
1612454100000|2021-02-04 15:55:00|86480.6|86430.6|86470.1|86420.1|86505.2|86455.2|86426.1|86388.2|1533
1612454400000|2021-02-04 16:00:00|86470.3|86420.3|86410.2|86360.2|86484.4|86434.4|86383|86333|1526
1612454700000|2021-02-04 16:05:00|86410.1|86360.1|86481.4|86431.4|86485.2|86435.2|86405.8|86355.8|1293
1612455000000|2021-02-04 16:10:00|86480.6|86430.6|86512.4|86462.4|86531.5|86481.5|86462|86412|1169
1612455300000|2021-02-04 16:15:00|86512.5|86462.5|86509.7|86459.7|86538.8|86488.8|86490.4|86440.4|1273
1612455600000|2021-02-04 16:20:00|86509.6|86459.6|86423|86373|86509.6|86459.6|86420|86370|962
1612455900000|2021-02-04 16:25:00|86422.9|86372.9|86454.2|86404.2|86473.3|86423.3|86406.4|86356.4|1163
1612456200000|2021-02-04 16:30:00|86455.9|86405.9|86443.5|86393.5|86520.5|86470.5|86433.6|86383.6|1571
1612456500000|2021-02-04 16:35:00|86444.7|86394.7|86433.9|86383.9|86449.1|86399.1|86411.2|86361.2|1219
1612456800000|2021-02-04 16:40:00|86434.3|86384.3|86442.6|86392.6|86445|86395|86428|86378|1114
1612457100000|2021-02-04 16:45:00|86442.1|86392.1|86425|86375|86449|86399|86424.4|86374.4|1430
1612457400000|2021-02-04 16:50:00|86423.9|86373.9|86416.1|86366.1|86441.1|86391.1|86412.9|86362.9|1228
1612457700000|2021-02-04 16:55:00|86415.8|86365.8|86421.9|86371.9|86436.5|86386.5|86415.6|86365.6|1179
1612458000000|2021-02-04 17:00:00|86421.3|86371.3|86450.2|86400.2|86452.2|86402.2|86414.4|86364.4|1000
1612458300000|2021-02-04 17:05:00|86450.3|86400.3|86506.6|86456.6|86523|86473|86448.9|86398.9|995
1612458600000|2021-02-04 17:10:00|86507.5|86457.5|86493.5|86443.5|86524.4|86474.4|86468.8|86418.8|910
1612458900000|2021-02-04 17:15:00|86492.9|86442.9|86468|86418|86501.7|86451.7|86431.9|86381.9|943
1612459200000|2021-02-04 17:20:00|86466.7|86416.7|86496.5|86446.5|86527.6|86477.6|86466.7|86416.7|1278
1612459500000|2021-02-04 17:25:00|86497.5|86447.5|86538.3|86488.3|86538.3|86488.3|86478.7|86433.8|1107
1612459800000|2021-02-04 17:30:00|86536|86486|86499.3|86449.3|86551.9|86501.9|86494.8|86444.8|1014
1612460100000|2021-02-04 17:35:00|86499|86449|86533.5|86483.5|86544|86494|86482.6|86432.6|1185
1612460400000|2021-02-04 17:40:00|86537.5|86487.5|86536|86486|86551.8|86501.8|86529.7|86479.7|832
1612460700000|2021-02-04 17:45:00|86532.9|86482.9|86549.5|86499.5|86554|86504|86521.1|86471.1|897
1612461000000|2021-02-04 17:50:00|86549.1|86499.1|86555.5|86505.5|86560.2|86510.2|86540.2|86490.2|739
1612461300000|2021-02-04 17:55:00|86556|86506|86540.2|86490.2|86558.5|86508.5|86524.8|86481.6|976
1612461600000|2021-02-04 18:00:00|86536.6|86486.6|86554.8|86504.8|86556.3|86506.3|86520.2|86470.2|1177
1612461900000|2021-02-04 18:05:00|86550.4|86500.4|86542.9|86492.9|86554.8|86504.8|86496.1|86446.1|1115
1612462200000|2021-02-04 18:10:00|86544|86494|86496.1|86446.1|86552.3|86502.3|86495.7|86445.7|1019
1612462500000|2021-02-04 18:15:00|86495.4|86445.4|86485.8|86435.8|86508.8|86458.8|86474.9|86424.9|1035
1612462800000|2021-02-04 18:20:00|86485.3|86435.3|86466.8|86416.8|86485.6|86435.6|86457.7|86407.7|949
1612463100000|2021-02-04 18:25:00|86466.5|86416.5|86437.5|86387.5|86471.9|86421.9|86432.1|86382.1|890
1612463400000|2021-02-04 18:30:00|86435.6|86385.6|86451.5|86401.5|86452.5|86402.5|86426.8|86376.8|840
1612463700000|2021-02-04 18:35:00|86451.1|86401.1|86455.5|86405.5|86459.7|86409.7|86436.5|86386.5|785
1612464000000|2021-02-04 18:40:00|86450.9|86400.9|86451.9|86401.9|86468.1|86418.1|86444.7|86394.7|680
1612464300000|2021-02-04 18:45:00|86450.5|86400.5|86507|86457|86512.7|86464.4|86450.5|86400.5|849
1612464600000|2021-02-04 18:50:00|86491.4|86441.4|86496.5|86446.5|86518.4|86468.4|86468.5|86418.5|601
1612464900000|2021-02-04 18:55:00|86492.3|86442.3|86473.3|86423.3|86500.9|86450.9|86448.5|86398.5|917
1612465200000|2021-02-04 19:00:00|86472.6|86422.6|86475.3|86425.3|86509.7|86459.7|86438.9|86388.9|657
1612465500000|2021-02-04 19:05:00|86470.5|86420.5|86468.9|86418.9|86484.9|86434.9|86399.4|86349.4|904
1612465800000|2021-02-04 19:10:00|86469|86419|86457.1|86407.1|86474.2|86424.2|86442|86392|781
1612466100000|2021-02-04 19:15:00|86458|86408|86468.7|86418.7|86472.3|86422.3|86452.9|86402.9|768
1612466400000|2021-02-04 19:20:00|86465.9|86415.9|86452.8|86402.8|86479.5|86429.5|86450.2|86400.2|863
1612466700000|2021-02-04 19:25:00|86455.2|86405.2|86522.7|86472.7|86527.3|86477.3|86447.2|86397.2|966
1612467000000|2021-02-04 19:30:00|86522.3|86472.3|86521.5|86471.5|86533.5|86483.5|86505.2|86455.2|923
1612467300000|2021-02-04 19:35:00|86521.7|86471.7|86504.8|86454.8|86523|86473|86491.1|86441.1|833
1612467600000|2021-02-04 19:40:00|86504.1|86454.1|86486.7|86436.7|86504.1|86454.1|86474.5|86424.5|944
1612467900000|2021-02-04 19:45:00|86486.5|86436.5|86452.4|86402.4|86489|86439|86446.3|86396.3|1037
1612468200000|2021-02-04 19:50:00|86452.1|86402.1|86450.5|86400.5|86464.5|86414.5|86441.8|86391.8|1065
1612468500000|2021-02-04 19:55:00|86457.5|86407.5|86439.1|86389.1|86469|86419|86380.1|86330.1|1273
1612468800000|2021-02-04 20:00:00|86445.3|86395.3|86435.3|86385.3|86476.5|86426.5|86426.1|86376.1|1072
1612469100000|2021-02-04 20:05:00|86435.9|86385.9|86451.9|86401.9|86487.8|86437.8|86412.3|86362.3|1182
1612469400000|2021-02-04 20:10:00|86451.6|86401.6|86452.7|86402.7|86460|86410|86435|86385|815
1612469700000|2021-02-04 20:15:00|86454|86404|86448.3|86398.3|86458.1|86408.1|86432.9|86382.9|703
1612470000000|2021-02-04 20:20:00|86447.3|86397.3|86461.3|86411.3|86469.1|86419.1|86442.9|86392.9|1010
1612470300000|2021-02-04 20:25:00|86461.5|86411.5|86447.5|86397.5|86465.5|86415.5|86441.4|86391.4|1049
1612470600000|2021-02-04 20:30:00|86446|86396|86448.5|86398.5|86453|86403|86435.9|86385.9|676
1612470900000|2021-02-04 20:35:00|86445.4|86395.4|86448|86398|86457|86407|86442.3|86392.3|447
1612471200000|2021-02-04 20:40:00|86448.3|86398.3|86449|86399|86464|86414|86429.5|86379.5|503
1612471500000|2021-02-04 20:45:00|86448.9|86398.9|86420.6|86370.6|86454.2|86404.2|86404.2|86354.2|420
1612471800000|2021-02-04 20:50:00|86416.6|86366.6|86409|86359|86435.5|86385.5|86403|86353|657
1612472100000|2021-02-04 20:55:00|86409.5|86359.5|86385.5|86335.5|86424|86374|86377.2|86327.2|1074
1612472400000|2021-02-04 21:00:00|86384.9|86334.9|86373.1|86323.1|86393.5|86343.5|86353|86303|905
1612472700000|2021-02-04 21:05:00|86373.9|86323.9|86365.4|86315.4|86391.7|86341.7|86353.9|86303.9|705
1612473000000|2021-02-04 21:10:00|86363.8|86313.8|86364.8|86314.8|86380.8|86330.8|86351.6|86301.6|697
1612473300000|2021-02-04 21:15:00|86368.5|86318.5|86366.4|86316.4|86381.5|86331.5|86356.7|86306.7|553
1612473600000|2021-02-04 21:20:00|86368.5|86318.5|86370.5|86320.5|86382.7|86332.7|86324.7|86288.4|696
1612473900000|2021-02-04 21:25:00|86370.2|86320.2|86377.4|86327.4|86387|86337|86358.9|86308.9|766
1612474200000|2021-02-04 21:30:00|86374.4|86324.4|86394.6|86344.6|86401.2|86351.2|86370|86320|1014
1612474500000|2021-02-04 21:35:00|86394.1|86344.1|86395.2|86345.2|86412.5|86362.5|86378.8|86328.8|1095
1612474800000|2021-02-04 21:40:00|86395.4|86345.4|86400.3|86350.3|86409.8|86359.8|86395.4|86345.4|888
1612475100000|2021-02-04 21:45:00|86400.1|86350.1|86417.6|86367.6|86436.7|86371.4|86397.9|86327.5|680
1612475400000|2021-02-04 21:50:00|86420.3|86370.3|86411.5|86361.5|86442.7|86386.2|86403.3|86347.7|1031
1612475700000|2021-02-04 21:55:00|86411.9|86361.9|86402.3|86352.3|86456|86372|86399.4|86310.4|618
1612476000000|2021-02-04 22:00:00|86401.7|86351.7|86390.3|86231|86423.5|86351.7|86388.3|86203|63
1612476300000|2021-02-04 22:05:00|86391.2|86245.1|86395.9|86245.6|86484|86278.8|86367.2|86154|264
1612476600000|2021-02-04 22:10:00|86389.7|86244.9|86451.6|86190.9|86462.3|86252.3|86374|86186.3|137
1612476900000|2021-02-04 22:15:00|86451.8|86190.7|86447.4|86204.2|86468.2|86271|86385.9|86190.5|134
1612477200000|2021-02-04 22:20:00|86445.1|86204.4|86397|86258.4|86462.4|86270.8|86387.7|86195.6|81
1612477500000|2021-02-04 22:25:00|86415|86240.3|86398.1|86268|86461.7|86274.4|86392|86193.1|65
1612477800000|2021-02-04 22:30:00|86415|86263|86409.2|86286.5|86464.8|86294.4|86392.5|86214.4|483
1612478100000|2021-02-04 22:35:00|86418.3|86276.8|86406.6|86275.8|86451.5|86306.8|86395.1|86231.8|545
1612478400000|2021-02-04 22:40:00|86406|86277.1|86404.8|86261.6|86445|86278.8|86395.1|86226|265
1612478700000|2021-02-04 22:45:00|86400.6|86265.5|86372.7|86236|86439.8|86285.9|86321.3|86222.6|423
1612479000000|2021-02-04 22:50:00|86372.3|86236.4|86404|86258|86412|86296.9|86322.6|86232.4|383
1612479300000|2021-02-04 22:55:00|86326.8|86276.8|86363.7|86257.8|86412.5|86300.2|86324.4|86221|474
1612479600000|2021-02-04 23:00:00|86383.4|86263.1|86308.9|86258.9|86485.6|86351.8|86293|86206|1887
1612479900000|2021-02-04 23:05:00|86317.7|86267.7|86305|86255|86323|86273|86302.5|86252.5|1295
1612480200000|2021-02-04 23:10:00|86310.1|86260.1|86303.7|86253.7|86318|86268|86293.1|86243.1|1085
1612480500000|2021-02-04 23:15:00|86303.5|86253.5|86300.4|86250.4|86313.6|86263.6|86287.7|86237.7|1179
1612480800000|2021-02-04 23:20:00|86300.6|86250.6|86296.6|86246.6|86311.1|86261.1|86287.5|86237.5|1113
1612481100000|2021-02-04 23:25:00|86298.7|86248.7|86301.7|86251.7|86349.9|86261.8|86292.5|86242.4|1108
1612481400000|2021-02-04 23:30:00|86304.4|86254.4|86298.6|86248.6|86317.1|86267.1|86290.5|86240.5|924
1612481700000|2021-02-04 23:35:00|86298.3|86248.3|86303.6|86253.6|86312.8|86262.8|86290.5|86240.5|1006
1612482000000|2021-02-04 23:40:00|86302.9|86252.9|86300.3|86250.3|86312.1|86262.1|86290.4|86240.4|804
1612482300000|2021-02-04 23:45:00|86300.1|86250.1|86337.9|86287.9|86394.5|86344.5|86297.1|86247.1|954
1612482600000|2021-02-04 23:50:00|86338.8|86288.8|86339|86289|86401.2|86351.2|86326.4|86276.4|1118
1612482900000|2021-02-04 23:55:00|86339.1|86289.1|86359.4|86309.4|86385.2|86335.2|86336.7|86286.7|1053
1612483200000|2021-02-05 00:00:00|86362.1|86312.1|86367.2|86317.2|86393.3|86343.3|86355.4|86305.4|1128
1612483500000|2021-02-05 00:05:00|86368.1|86318.1|86378.3|86328.3|86390.5|86340.5|86328.5|86278.5|1410
1612483800000|2021-02-05 00:10:00|86377.1|86327.1|86366.2|86316.2|86389.6|86339.6|86358.3|86308.3|1507
1612484100000|2021-02-05 00:15:00|86365.6|86315.6|86358.3|86308.3|86375.2|86325.2|86350.4|86300.4|1368
1612484400000|2021-02-05 00:20:00|86358.5|86308.5|86363.1|86313.1|86363.9|86313.9|86342.7|86292.7|1047
1612484700000|2021-02-05 00:25:00|86363.6|86313.6|86346.5|86296.5|86373.7|86323.7|86337.5|86287.5|830
1612485000000|2021-02-05 00:30:00|86346.2|86296.2|86244.6|86194.6|86350.9|86300.9|86235.7|86158|1038
1612485300000|2021-02-05 00:35:00|86244.7|86194.7|86315.8|86265.8|86319.4|86269.4|86230.9|86180.9|1372
1612485600000|2021-02-05 00:40:00|86315.7|86265.7|86323.2|86273.2|86327.3|86277.3|86310.9|86260.9|893
1612485900000|2021-02-05 00:45:00|86323.1|86273.1|86343.1|86293.1|86347.4|86297.4|86309|86240.3|1056
1612486200000|2021-02-05 00:50:00|86342.3|86292.3|86329.5|86279.5|86352.3|86302.3|86323.4|86273.4|1032
1612486500000|2021-02-05 00:55:00|86329.6|86279.6|86321.2|86271.2|86347.7|86297.7|86315|86265|852
1612486800000|2021-02-05 01:00:00|86321.5|86271.5|86373.5|86323.5|86469.3|86419.3|86318.4|86268.4|968
1612487100000|2021-02-05 01:05:00|86385.2|86335.2|86428.3|86378.3|86430.5|86380.5|86320.2|86270.2|1135
1612487400000|2021-02-05 01:10:00|86428|86378|86406.2|86356.2|86447.1|86397.1|86352.5|86302.5|1112
1612487700000|2021-02-05 01:15:00|86406.3|86356.3|86382.1|86332.1|86406.3|86356.3|86367.4|86317.4|1348
1612488000000|2021-02-05 01:20:00|86381.8|86331.8|86372.9|86322.9|86388|86338|86366.6|86316.6|1072
1612488300000|2021-02-05 01:25:00|86379.7|86329.7|86363.3|86313.3|86385.2|86335.2|86355.3|86305.3|694
1612488600000|2021-02-05 01:30:00|86363.4|86313.4|86347.3|86297.3|86369.2|86319.2|86346.5|86296.5|728
1612488900000|2021-02-05 01:35:00|86346.8|86296.8|86349.3|86299.3|86356.9|86306.9|86334|86284|1005
1612489200000|2021-02-05 01:40:00|86348.3|86298.3|86330.3|86280.3|86358.5|86308.5|86326.9|86276.9|833
1612489500000|2021-02-05 01:45:00|86330.2|86280.2|86356.1|86306.1|86357.3|86307.3|86328.9|86278.9|775
1612489800000|2021-02-05 01:50:00|86356.3|86306.3|86359|86309|86369.7|86319.7|86338|86288|1073
1612490100000|2021-02-05 01:55:00|86358.9|86308.9|86357.2|86307.2|86364.9|86314.9|86345.2|86295.2|921
1612490400000|2021-02-05 02:00:00|86357.6|86307.6|86327.2|86277.2|86357.6|86307.6|86318.7|86268.7|968
1612490700000|2021-02-05 02:05:00|86327.1|86277.1|86359.9|86309.9|86361.4|86311.4|86314.8|86264.8|1011
1612491000000|2021-02-05 02:10:00|86359.7|86309.7|86344.4|86294.4|86367.9|86317.9|86331.1|86281.1|829
1612491300000|2021-02-05 02:15:00|86343.9|86293.9|86319.6|86269.6|86352.6|86302.6|86317.9|86267.9|962
1612491600000|2021-02-05 02:20:00|86319.5|86269.5|86330.8|86280.8|86331.8|86281.8|86311|86261|686
1612491900000|2021-02-05 02:25:00|86330.5|86280.5|86340.7|86290.7|86345.8|86295.8|86328.9|86278.9|607
1612492200000|2021-02-05 02:30:00|86340.4|86290.4|86334.1|86284.1|86364.3|86314.3|86323.8|86273.8|846
1612492500000|2021-02-05 02:35:00|86332.5|86282.5|86341.3|86291.3|86367.8|86317.8|86328|86278|1004
1612492800000|2021-02-05 02:40:00|86341.9|86291.9|86403.7|86353.7|86404.1|86354.1|86336.8|86286.8|1113
1612493100000|2021-02-05 02:45:00|86400|86350|86425.1|86375.1|86496.9|86446.9|86382.6|86332.6|1242
1612493400000|2021-02-05 02:50:00|86424.6|86374.6|86449.9|86399.9|86469.3|86419.3|86403.6|86353.6|1228
1612493700000|2021-02-05 02:55:00|86450.1|86400.1|86436.3|86386.3|86474.3|86424.3|86418.6|86368.6|1441
1612494000000|2021-02-05 03:00:00|86437|86387|86485.2|86435.2|86529.1|86479.1|86434.5|86384.5|1563
1612494300000|2021-02-05 03:05:00|86484.7|86434.7|86443.8|86393.8|86488.6|86438.6|86418.6|86368.6|1446
1612494600000|2021-02-05 03:10:00|86443.9|86393.9|86455.7|86405.7|86461.9|86411.9|86423.4|86373.4|1218
1612494900000|2021-02-05 03:15:00|86457.1|86407.1|86444.4|86394.4|86461.2|86411.2|86429.3|86379.3|1409
1612495200000|2021-02-05 03:20:00|86445.2|86395.2|86448.5|86398.5|86464.2|86400.1|86426.5|86364.4|1371
1612495500000|2021-02-05 03:25:00|86440.4|86390.4|86437.6|86387.6|86486.1|86415.3|86427.9|86370|1302
1612495800000|2021-02-05 03:30:00|86437.4|86387.4|86433.5|86383.5|86448.5|86398.5|86423|86373|1057
1612496100000|2021-02-05 03:35:00|86433.8|86383.8|86438.2|86388.2|86441.1|86391.1|86427.1|86377.1|881
1612496400000|2021-02-05 03:40:00|86438.7|86388.7|86464.5|86414.5|86472.1|86422.1|86434.4|86384.4|818
1612496700000|2021-02-05 03:45:00|86463.6|86413.6|86446.7|86396.7|86469.8|86419.8|86446.7|86396.7|917
1612497000000|2021-02-05 03:50:00|86446.9|86396.9|86444.2|86394.2|86451.5|86401.5|86439.8|86389.8|622
1612497300000|2021-02-05 03:55:00|86444.6|86394.6|86453.8|86403.8|86466.3|86416.3|86442|86392|683
1612497600000|2021-02-05 04:00:00|86453.5|86403.5|86441.8|86391.8|86453.5|86403.5|86420.6|86370.6|456
1612497900000|2021-02-05 04:05:00|86441.7|86391.7|86441|86391|86452.4|86402.4|86434.9|86384.9|431
1612498200000|2021-02-05 04:10:00|86439.8|86389.8|86443|86393|86450.9|86400.9|86430.7|86380.7|551
1612498500000|2021-02-05 04:15:00|86430.2|86380.2|86443|86393|86454|86404|86429.5|86379.5|557
1612498800000|2021-02-05 04:20:00|86443.3|86393.3|86433.2|86383.2|86448.5|86398.5|86422.2|86372.2|675
1612499100000|2021-02-05 04:25:00|86437|86387|86439.3|86389.3|86442.9|86392.9|86423.2|86373.2|616
1612499400000|2021-02-05 04:30:00|86440|86390|86477|86427|86497|86447|86434.2|86384.2|1257
1612499700000|2021-02-05 04:35:00|86478.8|86428.8|86478.7|86428.7|86493.5|86443.5|86464.5|86414.5|1221
1612500000000|2021-02-05 04:40:00|86480.4|86430.4|86466.3|86416.3|86483.9|86433.9|86458.2|86408.2|667
1612500300000|2021-02-05 04:45:00|86466.2|86416.2|86490.1|86440.1|86493.5|86443.5|86454.1|86404.1|707
1612500600000|2021-02-05 04:50:00|86489.5|86439.5|86476.4|86426.4|86493.5|86443.5|86457|86407|579
1612500900000|2021-02-05 04:55:00|86479|86429|86468.7|86418.7|86492.8|86442.8|86447.4|86397.4|669
1612501200000|2021-02-05 05:00:00|86468.5|86418.5|86470.6|86420.6|86495|86438.5|86459.8|86397|1309
1612501500000|2021-02-05 05:05:00|86471.3|86421.3|86464.9|86414.9|86494.4|86444.4|86451.2|86381|866
1612501800000|2021-02-05 05:10:00|86465|86415|86463.8|86413.8|86472.3|86422.3|86447.8|86397.8|718
1612502100000|2021-02-05 05:15:00|86459.6|86409.6|86453.8|86403.8|86469.7|86419.7|86447.7|86397.7|870
1612502400000|2021-02-05 05:20:00|86453.3|86403.3|86459|86409|86467.7|86417.7|86443.8|86393.8|699
1612502700000|2021-02-05 05:25:00|86458.8|86408.8|86452.8|86402.8|86473.1|86423.1|86448|86398|682
1612503000000|2021-02-05 05:30:00|86451.4|86401.4|86413.8|86363.8|86453.8|86403.8|86412.2|86362.2|1039
1612503300000|2021-02-05 05:35:00|86414|86364|86390.9|86340.9|86418.8|86368.8|86386.1|86336.1|1134
1612503600000|2021-02-05 05:40:00|86390.8|86340.8|86387|86337|86398.2|86348.2|86364.8|86314.8|985
1612503900000|2021-02-05 05:45:00|86386.9|86336.9|86384.9|86334.9|86393.6|86343.6|86372.2|86322.2|644
1612504200000|2021-02-05 05:50:00|86386|86336|86383|86333|86395.5|86345.5|86378.3|86328.3|463
1612504500000|2021-02-05 05:55:00|86383.1|86333.1|86363.6|86313.6|86385.1|86335.1|86353.8|86303.8|634
1612504800000|2021-02-05 06:00:00|86368.2|86318.2|86372.5|86322.5|86377.5|86327.5|86343.3|86293.3|774
1612505100000|2021-02-05 06:05:00|86363.9|86313.9|86376.5|86326.5|86386.5|86336.5|86351.4|86301.4|637
1612505400000|2021-02-05 06:10:00|86378.1|86328.1|86387.4|86337.4|86397.4|86347.4|86360.1|86310.1|903
1612505700000|2021-02-05 06:15:00|86387.9|86337.9|86381.3|86331.3|86389.7|86339.7|86356.8|86306.8|699
1612506000000|2021-02-05 06:20:00|86373|86323|86364.5|86314.5|86382|86332|86346.4|86296.4|560
1612506300000|2021-02-05 06:25:00|86364.7|86314.7|86356.7|86306.7|86370|86320|86342.8|86292.8|605
1612506600000|2021-02-05 06:30:00|86360.4|86310.4|86352.6|86302.6|86366.7|86316.7|86340.4|86290.4|661
1612506900000|2021-02-05 06:35:00|86353.5|86303.5|86349.8|86299.8|86364.7|86314.7|86340.8|86290.8|639
1612507200000|2021-02-05 06:40:00|86349.3|86299.3|86352.7|86302.7|86355.5|86305.5|86340.6|86290.6|516
1612507500000|2021-02-05 06:45:00|86352.6|86302.6|86359.7|86309.7|86369.6|86319.6|86342.8|86292.8|578
1612507800000|2021-02-05 06:50:00|86364.9|86314.9|86336.3|86286.3|86366.1|86316.1|86331.3|86281.3|952
1612508100000|2021-02-05 06:55:00|86337.2|86287.2|86284.4|86234.4|86368|86300.5|86284.4|86234.4|1114
1612508400000|2021-02-05 07:00:00|86293.1|86243.1|86343.7|86293.7|86363|86313|86258.9|86208.9|988
1612508700000|2021-02-05 07:05:00|86343.6|86293.6|86295.5|86245.5|86348.5|86298.5|86276.7|86226.7|755
1612509000000|2021-02-05 07:10:00|86295.2|86245.2|86293|86243|86303|86253|86280.4|86230.4|588
1612509300000|2021-02-05 07:15:00|86290.5|86240.5|86328.8|86278.8|86334.1|86290|86290.5|86240.5|656
1612509600000|2021-02-05 07:20:00|86328.6|86278.6|86341.6|86291.6|86356.2|86306.2|86309|86259|682
1612509900000|2021-02-05 07:25:00|86341.7|86291.7|86405.3|86355.3|86409.6|86359.6|86341.6|86291.6|778
1612510200000|2021-02-05 07:30:00|86411.2|86361.2|86376.2|86326.2|86411.2|86361.2|86359.5|86309.5|903
1612510500000|2021-02-05 07:35:00|86377|86327|86354.5|86304.5|86385|86335|86348|86298|600
1612510800000|2021-02-05 07:40:00|86354.3|86304.3|86380.5|86330.5|86383.6|86333.6|86351.7|86301.7|788
1612511100000|2021-02-05 07:45:00|86382.6|86332.6|86407.5|86357.5|86452|86402|86379.8|86329.8|875
1612511400000|2021-02-05 07:50:00|86410.9|86360.9|86416.6|86391.6|86429.6|86392.2|86398.8|86348.8|733
1612511700000|2021-02-05 07:55:00|86415.9|86390.9|86417.4|86367.4|86469.1|86431|86411.9|86363.5|1213
1612512000000|2021-02-05 08:00:00|86415.9|86365.9|86343.4|86293.4|86415.9|86365.9|86293.1|86256.2|1697
1612512300000|2021-02-05 08:05:00|86343|86293|86211.4|86186.4|86344.4|86311.2|86204.8|86172.1|1358
1612512600000|2021-02-05 08:10:00|86211.5|86186.5|86125.8|86100.8|86228.1|86203.1|86116.6|86090.8|1623
1612512900000|2021-02-05 08:15:00|86125.5|86100.5|86148.6|86123.6|86198.2|86159.7|86124.4|86099.4|1438
1612513200000|2021-02-05 08:20:00|86147.9|86122.9|86173.1|86148.1|86200|86159.3|86131.5|86106.5|1418
1612513500000|2021-02-05 08:25:00|86172|86147|86219.4|86169.4|86224.4|86181.5|86160.3|86122.1|1495
1612513800000|2021-02-05 08:30:00|86217.1|86167.1|86177|86152|86218.5|86168.5|86137.6|86107.4|1483
1612514100000|2021-02-05 08:35:00|86176.8|86151.8|86157.2|86132.2|86202.6|86162.6|86104.6|86079.6|1582
1612514400000|2021-02-05 08:40:00|86157.1|86132.1|86178.4|86153.4|86218|86178|86139.1|86101.8|1734
1612514700000|2021-02-05 08:45:00|86178.7|86153.7|86154.8|86129.8|86196|86171|86140.4|86115.4|1448
1612515000000|2021-02-05 08:50:00|86155.1|86130.1|86112.1|86087.1|86194|86168.6|86100.2|86075.2|1464
1612515300000|2021-02-05 08:55:00|86112.9|86087.9|86098.9|86073.9|86133.3|86099.1|86041.6|86016.6|1666
1612515600000|2021-02-05 09:00:00|86097.9|86072.9|86077.9|86052.9|86113.2|86088.2|86028.7|86003.7|1471
1612515900000|2021-02-05 09:05:00|86079.4|86054.4|86106.1|86081.1|86150.9|86125.9|86077.2|86052.2|1260
1612516200000|2021-02-05 09:10:00|86105.8|86080.8|86102.6|86077.6|86121|86096|86073|86042.1|1324
1612516500000|2021-02-05 09:15:00|86102.4|86077.4|86119.6|86094.6|86150.4|86112.9|86096.3|86071.3|1403
1612516800000|2021-02-05 09:20:00|86120.2|86095.2|86041.2|86016.2|86123.1|86098.1|86035.4|86010.4|1084
1612517100000|2021-02-05 09:25:00|86041.1|86016.1|86096.1|86071.1|86103.4|86073.7|86027.3|86002.3|1239
1612517400000|2021-02-05 09:30:00|86096.3|86071.3|86029.8|86004.8|86130.7|86100|86029.2|85980.2|1415
1612517700000|2021-02-05 09:35:00|86030|86005|86049.1|86024.1|86057.8|86032.8|86012.5|85976.4|950
1612518000000|2021-02-05 09:40:00|86048.1|86023.1|86020.2|85995.2|86066.3|86031.4|86008.2|85983.2|1045
1612518300000|2021-02-05 09:45:00|86019.1|85994.1|86024.1|85999.1|86059.7|86034.7|85999.2|85974.2|1160
1612518600000|2021-02-05 09:50:00|86022.3|85997.3|85944.7|85919.7|86025.6|86000.6|85940.7|85905.2|1205
1612518900000|2021-02-05 09:55:00|85944.6|85919.6|85976.1|85951.1|85991|85957.4|85917.3|85890.6|1046
1612519200000|2021-02-05 10:00:00|85976.6|85951.6|85982.2|85957.2|85995.1|85960.1|85941.7|85908.9|1257
1612519500000|2021-02-05 10:05:00|85981.6|85956.6|85985|85960|85998|85973|85961.7|85936.7|1240
1612519800000|2021-02-05 10:10:00|85984.6|85959.6|86040|86015|86045.9|86020.9|85980.8|85955.8|1210
1612520100000|2021-02-05 10:15:00|86040.1|86015.1|86108.9|86083.9|86123.4|86089.2|86039.4|86014.4|1088
1612520400000|2021-02-05 10:20:00|86109.4|86084.4|86099.4|86074.4|86113.4|86085.8|86058.2|86019.8|1122
1612520700000|2021-02-05 10:25:00|86099.8|86074.8|86095.9|86070.9|86144.1|86105.6|86093.4|86068.4|1130
1612521000000|2021-02-05 10:30:00|86096.8|86071.8|86083.8|86058.8|86113.7|86075.7|86076.3|86051.3|942
1612521300000|2021-02-05 10:35:00|86086.1|86061.1|86088.5|86063.5|86101.3|86076.3|86071.3|86046.3|1120
1612521600000|2021-02-05 10:40:00|86088.6|86063.6|86056|86031|86093.9|86066.8|86051.1|86026.1|1085
1612521900000|2021-02-05 10:45:00|86056.1|86031.1|86104.5|86079.5|86117.8|86083.7|86054.3|86029.3|1194
1612522200000|2021-02-05 10:50:00|86104.3|86079.3|86101.6|86076.6|86136.4|86111.4|86087.4|86059.3|1137
1612522500000|2021-02-05 10:55:00|86102|86077|86062.4|86012.4|86135.1|86096.7|86053.5|86009.8|1410
1612522800000|2021-02-05 11:00:00|86061.7|86011.7|86086.9|86036.9|86152.7|86107.3|86036.8|85986.8|1666
1612523100000|2021-02-05 11:05:00|86087.5|86037.5|86108.6|86058.6|86122.3|86084.8|86062.2|86017.8|1283
1612523400000|2021-02-05 11:10:00|86109.8|86059.8|86138.2|86088.2|86162.3|86123.1|86086.5|86043.4|1172
1612523700000|2021-02-05 11:15:00|86138.1|86088.1|86123.2|86073.2|86160.2|86121.3|86100.2|86055.3|1427
1612524000000|2021-02-05 11:20:00|86123.7|86073.7|86098|86073|86125.5|86084.5|86077.3|86039.7|1317
1612524300000|2021-02-05 11:25:00|86099.7|86074.7|86142.3|86117.3|86161.2|86122.4|86094.9|86063.1|1068
1612524600000|2021-02-05 11:30:00|86142.1|86117.1|86183.4|86158.4|86228|86190.3|86138.5|86088.5|1214
1612524900000|2021-02-05 11:35:00|86184.1|86159.1|86178.4|86153.4|86210|86162.6|86151.6|86105.2|1143
1612525200000|2021-02-05 11:40:00|86178.8|86153.8|86162.5|86137.5|86207.9|86169.7|86138.9|86106.8|1006
1612525500000|2021-02-05 11:45:00|86162.3|86137.3|86172.4|86122.4|86193.6|86158.2|86136.6|86099.3|914
1612525800000|2021-02-05 11:50:00|86173.3|86123.3|86167.6|86142.6|86181.4|86150.4|86153.9|86123.3|855
1612526100000|2021-02-05 11:55:00|86167.7|86142.7|86177.2|86152.2|86194.2|86161.2|86165.2|86135.1|995
1612526400000|2021-02-05 12:00:00|86176.5|86151.5|86175.7|86150.7|86188.7|86163.7|86163.7|86135.5|1088
1612526700000|2021-02-05 12:05:00|86176.2|86151.2|86134.6|86109.6|86183.4|86158.4|86114.3|86080.2|1176
1612527000000|2021-02-05 12:10:00|86135|86110|86120.3|86070.3|86137.7|86110.3|86043.2|86005.4|1287
1612527300000|2021-02-05 12:15:00|86121.5|86071.5|86071|86046|86122.3|86072.3|86047.6|86015.6|1228
1612527600000|2021-02-05 12:20:00|86070.7|86045.7|86066.8|86041.8|86103.1|86065.3|86044.3|86014.1|1098
1612527900000|2021-02-05 12:25:00|86066.6|86041.6|86013.1|85988.1|86075.4|86046.4|86007.2|85964.5|1326
1612528200000|2021-02-05 12:30:00|86011.4|85986.4|86050.7|86000.7|86052.6|86015|85970.6|85934.2|1339
1612528500000|2021-02-05 12:35:00|86051.3|86001.3|86023|85998|86053.5|86016.4|85998.6|85964.7|1134
1612528800000|2021-02-05 12:40:00|86023.4|85998.4|86039.3|86014.3|86067.1|86030.2|86013|85975.2|966
1612529100000|2021-02-05 12:45:00|86039.7|86014.7|86032.4|86007.4|86067.6|86028.9|86019|85982.1|1260
1612529400000|2021-02-05 12:50:00|86034|86009|86014.4|85989.4|86044.5|86019.5|85970.4|85934.5|1331
1612529700000|2021-02-05 12:55:00|86014.5|85989.5|85981.2|85956.2|86036.6|85999.7|85972.2|85947.2|1315
1612530000000|2021-02-05 13:00:00|85983|85958|86020.2|85995.2|86045.9|86010.8|85969.2|85944.2|1425
1612530300000|2021-02-05 13:05:00|86020.1|85995.1|86053.1|86028.1|86072.6|86036.5|85981.8|85944|1482
1612530600000|2021-02-05 13:10:00|86053.4|86028.4|86033|86008|86068.7|86031.6|86010.3|85973.5|1356
1612530900000|2021-02-05 13:15:00|86031.8|86006.8|86011.8|85986.8|86034|86009|85986.5|85950.8|1343
1612531200000|2021-02-05 13:20:00|86012.1|85987.1|86006.2|85956.2|86031.5|85996.8|85973.3|85948.3|1405
1612531500000|2021-02-05 13:25:00|86006.1|85956.1|86085.2|86035.2|86135|86067.7|85985.7|85935.7|1193
1612531800000|2021-02-05 13:30:00|86085.3|86035.3|85877.8|85827.8|86105.7|86035.3|85877.8|85827.8|1703
1612532100000|2021-02-05 13:35:00|85878.5|85828.5|85797.9|85747.9|85886.9|85836.9|85797.9|85747.9|1993
1612532400000|2021-02-05 13:40:00|85798.4|85748.4|85851.1|85801.1|85865.5|85815.5|85787.8|85737.8|1912
1612532700000|2021-02-05 13:45:00|85849.2|85799.2|85699.9|85649.9|85849.2|85799.2|85632.2|85582.2|1970
1612533000000|2021-02-05 13:50:00|85702.5|85652.5|85762.3|85712.3|85775|85725|85681.7|85631.7|1847
1612533300000|2021-02-05 13:55:00|85758.9|85708.9|85847.5|85797.5|85935.2|85885.2|85756.9|85706.9|2084
1612533600000|2021-02-05 14:00:00|85846.4|85796.4|85767|85717|85878.1|85828.1|85733.9|85683.9|2026
1612533900000|2021-02-05 14:05:00|85764.1|85714.1|85770.1|85720.1|85821.5|85771.5|85697.6|85647.6|1865
1612534200000|2021-02-05 14:10:00|85771.1|85721.1|85788.3|85738.3|85794.3|85744.3|85715.7|85665.7|1773
1612534500000|2021-02-05 14:15:00|85786.1|85736.1|85777.3|85727.3|85800|85750|85745.9|85695.9|1530
1612534800000|2021-02-05 14:20:00|85778.3|85728.3|85674.9|85624.9|85789|85739|85654.3|85604.3|1579
1612535100000|2021-02-05 14:25:00|85674.4|85624.4|85590.5|85540.5|85677.8|85627.8|85553.5|85503.5|1193
1612535400000|2021-02-05 14:30:00|85590.6|85540.6|85640.1|85590.1|85655.2|85605.2|85559.4|85509.4|1215
1612535700000|2021-02-05 14:35:00|85639.5|85589.5|85647.9|85597.9|85651.6|85601.6|85594.9|85544.9|1148
1612536000000|2021-02-05 14:40:00|85651.1|85601.1|85530.4|85480.4|85651.1|85601.1|85488.3|85438.3|1095
1612536300000|2021-02-05 14:45:00|85531.7|85481.7|85482.5|85432.5|85536.4|85486.4|85405.7|85355.7|1180
1612536600000|2021-02-05 14:50:00|85480.9|85430.9|85412.3|85362.3|85481.8|85431.8|85403|85353|1123
1612536900000|2021-02-05 14:55:00|85408.5|85358.5|85479.5|85429.5|85524.6|85474.6|85407.5|85357.5|1261
1612537200000|2021-02-05 15:00:00|85480.8|85430.8|85537.1|85487.1|85587.5|85537.5|85479.3|85429.3|1766
1612537500000|2021-02-05 15:05:00|85537.6|85487.6|85476.5|85426.5|85553.1|85503.1|85451|85401|1684
1612537800000|2021-02-05 15:10:00|85477|85427|85563.3|85513.3|85571.4|85521.4|85416.5|85366.5|1780
1612538100000|2021-02-05 15:15:00|85563.1|85513.1|85587.6|85537.6|85597.9|85547.9|85552.1|85502.1|1505
1612538400000|2021-02-05 15:20:00|85587.5|85537.5|85602.3|85552.3|85642.8|85592.8|85585.9|85535.9|1364
1612538700000|2021-02-05 15:25:00|85600.8|85550.8|85542.1|85492.1|85601.8|85551.8|85529.8|85479.8|1232
1612539000000|2021-02-05 15:30:00|85542.7|85492.7|85399.7|85349.7|85542.7|85492.7|85397.2|85347.2|1613
1612539300000|2021-02-05 15:35:00|85400.5|85350.5|85467.1|85417.1|85500.4|85450.4|85396.7|85346.7|1396
1612539600000|2021-02-05 15:40:00|85467.9|85417.9|85498.1|85448.1|85546.7|85496.7|85459.9|85409.9|1476
1612539900000|2021-02-05 15:45:00|85498.3|85448.3|85500.1|85450.1|85530.4|85480.4|85468.5|85418.5|1521
1612540200000|2021-02-05 15:50:00|85501.1|85451.1|85534.2|85484.2|85548|85498|85489.6|85439.6|1539
1612540500000|2021-02-05 15:55:00|85534.1|85484.1|85484.4|85434.4|85539.3|85489.3|85446.3|85396.3|1695
1612540800000|2021-02-05 16:00:00|85483.9|85433.9|85465.1|85415.1|85483.9|85436.2|85398.8|85348.8|1636
1612541100000|2021-02-05 16:05:00|85465|85415|85447.1|85397.1|85498.3|85448.3|85438.1|85388.1|1261
1612541400000|2021-02-05 16:10:00|85446.1|85396.1|85418|85368|85455.5|85405.5|85386.1|85336.1|1447
1612541700000|2021-02-05 16:15:00|85419.7|85369.7|85461.9|85411.9|85479.9|85429.9|85416.8|85366.8|1263
1612542000000|2021-02-05 16:20:00|85462.2|85412.2|85374.7|85324.7|85462.2|85412.2|85363|85313|1313
1612542300000|2021-02-05 16:25:00|85374.4|85324.4|85454.2|85404.2|85466.5|85416.5|85366.5|85316.5|1349
1612542600000|2021-02-05 16:30:00|85454.1|85404.1|85425.5|85375.5|85461.5|85411.5|85400.6|85350.6|1463
1612542900000|2021-02-05 16:35:00|85423.5|85373.5|85419.5|85369.5|85444.6|85394.6|85398.8|85348.8|1442
1612543200000|2021-02-05 16:40:00|85419.4|85369.4|85389.8|85339.8|85454.5|85404.5|85384.7|85334.7|1394
1612543500000|2021-02-05 16:45:00|85391.4|85341.4|85402.3|85352.3|85440.8|85390.8|85389.8|85339.8|1312
1612543800000|2021-02-05 16:50:00|85401.2|85351.2|85452.9|85402.9|85454|85404|85382.5|85332.5|1210
1612544100000|2021-02-05 16:55:00|85452.8|85402.8|85471.2|85421.2|85477|85427|85437.6|85387.6|1401
1612544400000|2021-02-05 17:00:00|85471.6|85421.6|85377.4|85327.4|85494.9|85444.9|85376.5|85326.5|1327
1612544700000|2021-02-05 17:05:00|85376.7|85326.7|85391.1|85341.1|85412|85362|85354.7|85304.7|1140
1612545000000|2021-02-05 17:10:00|85392.3|85342.3|85362.9|85312.9|85396.4|85346.4|85353.8|85303.8|1204
1612545300000|2021-02-05 17:15:00|85362.8|85312.8|85344.4|85294.4|85387.9|85337.9|85343.4|85293.4|1104
1612545600000|2021-02-05 17:20:00|85344.3|85294.3|85355|85305|85370|85320|85341.3|85291.3|925
1612545900000|2021-02-05 17:25:00|85354.9|85304.9|85367.2|85317.2|85381.4|85331.4|85340.6|85290.6|1004
1612546200000|2021-02-05 17:30:00|85369.6|85319.6|85387.5|85337.5|85391|85341|85355.5|85305.5|954
1612546500000|2021-02-05 17:35:00|85387.2|85337.2|85396.9|85346.9|85400.7|85350.7|85374.7|85324.7|1028
1612546800000|2021-02-05 17:40:00|85397.2|85347.2|85386.6|85336.6|85401.6|85351.6|85376.6|85326.6|907
1612547100000|2021-02-05 17:45:00|85387.9|85337.9|85360.4|85310.4|85393.3|85343.3|85358.6|85308.6|1001
1612547400000|2021-02-05 17:50:00|85360.3|85310.3|85364.4|85314.4|85370.3|85320.3|85355.6|85305.6|798
1612547700000|2021-02-05 17:55:00|85364.6|85314.6|85357.1|85307.1|85380.2|85330.2|85356.6|85306.6|1112
1612548000000|2021-02-05 18:00:00|85357|85307|85349.7|85299.7|85375.4|85325.4|85340.1|85290.1|1058
1612548300000|2021-02-05 18:05:00|85349.5|85299.5|85352.8|85302.8|85366.1|85316.1|85346.5|85296.5|998
1612548600000|2021-02-05 18:10:00|85353.7|85303.7|85357.7|85307.7|85364.6|85314.6|85349.3|85299.3|942
1612548900000|2021-02-05 18:15:00|85358|85308|85346.3|85296.3|85358.8|85308.8|85334.3|85284.3|834
1612549200000|2021-02-05 18:20:00|85348.1|85298.1|85342.2|85292.2|85358.4|85308.4|85329.4|85279.4|864
1612549500000|2021-02-05 18:25:00|85342|85292|85343.9|85293.9|85351|85301|85335.9|85285.9|834
1612549800000|2021-02-05 18:30:00|85344.4|85294.4|85325.3|85275.3|85345.7|85295.7|85319.5|85269.5|906
1612550100000|2021-02-05 18:35:00|85325.8|85275.8|85317.3|85267.3|85334.1|85284.1|85316.2|85266.2|846
1612550400000|2021-02-05 18:40:00|85317.4|85267.4|85317.9|85267.9|85325.3|85275.3|85313.5|85263.5|730
1612550700000|2021-02-05 18:45:00|85318.1|85268.1|85309.1|85259.1|85318.6|85268.6|85298.1|85248.1|878
1612551000000|2021-02-05 18:50:00|85309|85259|85337.3|85287.3|85344|85294|85299.5|85249.5|1122
1612551300000|2021-02-05 18:55:00|85336.8|85286.8|85350.8|85300.8|85355.4|85305.4|85327.8|85277.8|783
1612551600000|2021-02-05 19:00:00|85350.6|85300.6|85352.1|85302.1|85352.3|85302.3|85329.7|85279.7|917
1612551900000|2021-02-05 19:05:00|85352|85302|85342.6|85292.6|85354.8|85304.8|85336.7|85286.7|872
1612552200000|2021-02-05 19:10:00|85342.5|85292.5|85339.9|85289.9|85342.8|85292.8|85328.4|85278.4|618
1612552500000|2021-02-05 19:15:00|85339.8|85289.8|85361.7|85311.7|85365.3|85315.3|85339.5|85289.5|1516
1612552800000|2021-02-05 19:20:00|85362.1|85312.1|85361.9|85311.9|85366.8|85316.8|85355.3|85305.3|1297
1612553100000|2021-02-05 19:25:00|85362.8|85312.8|85355.7|85305.7|85364.4|85314.4|85345.2|85295.2|1029
1612553400000|2021-02-05 19:30:00|85354|85304|85346.3|85296.3|85362.8|85312.8|85336.3|85286.3|873
1612553700000|2021-02-05 19:35:00|85346.4|85296.4|85344.3|85294.3|85361|85311|85341.9|85291.9|627
1612554000000|2021-02-05 19:40:00|85344.4|85294.4|85353.3|85303.3|85354.7|85304.7|85340.3|85290.3|686
1612554300000|2021-02-05 19:45:00|85353|85303|85346.3|85296.3|85361.3|85311.3|85343|85293|754
1612554600000|2021-02-05 19:50:00|85346.4|85296.4|85342.6|85292.6|85362.3|85312.3|85339.6|85289.6|860
1612554900000|2021-02-05 19:55:00|85342.9|85292.9|85347.8|85297.8|85354.1|85304.1|85338.2|85288.2|895
1612555200000|2021-02-05 20:00:00|85349.3|85299.3|85357|85307|85368.6|85318.6|85348.1|85298.1|958
1612555500000|2021-02-05 20:05:00|85356.1|85306.1|85360.8|85310.8|85371.8|85321.8|85356.1|85306.1|791
1612555800000|2021-02-05 20:10:00|85361.3|85311.3|85345.8|85295.8|85372.9|85322.9|85343.7|85293.7|1138
1612556100000|2021-02-05 20:15:00|85345.5|85295.5|85332.9|85282.9|85354.8|85304.8|85330.2|85280.2|1231
1612556400000|2021-02-05 20:20:00|85332.5|85282.5|85327.8|85277.8|85336.7|85286.7|85321|85271|1037
1612556700000|2021-02-05 20:25:00|85327.7|85277.7|85320.9|85270.9|85330.6|85280.6|85318.1|85268.1|828
1612557000000|2021-02-05 20:30:00|85321.3|85271.3|85309.6|85259.6|85328.5|85278.5|85305.4|85255.4|1293
1612557300000|2021-02-05 20:35:00|85306.6|85256.6|85318.4|85268.4|85330.6|85280.6|85300.9|85250.9|1068
1612557600000|2021-02-05 20:40:00|85318.1|85268.1|85318|85268|85331.3|85281.3|85308|85258|979
1612557900000|2021-02-05 20:45:00|85320.1|85270.1|85295.3|85245.3|85332.2|85282.2|85274.6|85224.6|1097
1612558200000|2021-02-05 20:50:00|85295|85245|85317.4|85267.4|85342.8|85292.8|85294.8|85244.8|948
1612558500000|2021-02-05 20:55:00|85316.8|85266.8|85291.1|85241.1|85318.4|85268.4|85284.7|85234.7|1217
1612558800000|2021-02-05 21:00:00|85290.8|85240.8|85286.8|85236.8|85301.4|85251.4|85275.2|85225.2|1071
1612559100000|2021-02-05 21:05:00|85287.1|85237.1|85275.5|85225.5|85304.4|85254.4|85268.6|85218.6|727
1612559400000|2021-02-05 21:10:00|85274.9|85224.9|85303.5|85253.5|85311.4|85261.4|85268.7|85218.7|1100
1612559700000|2021-02-05 21:15:00|85303|85253|85301.5|85251.5|85309.5|85259.5|85287.8|85237.8|584
1612560000000|2021-02-05 21:20:00|85300.7|85250.7|85312|85262|85320.9|85270.9|85300.2|85250.2|580
1612560300000|2021-02-05 21:25:00|85309.3|85259.3|85315.6|85265.6|85324.2|85274.2|85304.1|85254.1|880
1612560600000|2021-02-05 21:30:00|85311.6|85261.6|85316.8|85266.8|85320.3|85270.3|85304.8|85254.8|648
1612560900000|2021-02-05 21:35:00|85317.2|85267.2|85306.8|85256.8|85325.8|85275.8|85297.8|85247.8|740
1612561200000|2021-02-05 21:40:00|85306.9|85256.9|85311.1|85261.1|85371.7|85276.7|85297.1|85203.2|1084
1612561500000|2021-02-05 21:45:00|85309.8|85259.8|85284.4|85234.4|85312|85262|85284.3|85234.3|632
1612561800000|2021-02-05 21:50:00|85285.1|85235.1|85285.6|85235.6|85323.9|85249.8|85281.1|85198.8|844
1612562100000|2021-02-05 21:55:00|85286.9|85236.9|85284.8|85234.8|85304.4|85254.4|85278.5|85228.5|600
1612731600000|2021-02-07 21:00:00|85450.3|85380.3|85451.8|85381.8|85452.1|85382.1|85441.5|85371.5|9
1612731900000|2021-02-07 21:05:00|85449.1|85379.1|85450|85380|85469.8|85399.8|85446.6|85376.6|43
1612732200000|2021-02-07 21:10:00|85449.8|85379.8|85482.1|85412.1|85482.1|85412.1|85449.8|85379.8|26
1612732500000|2021-02-07 21:15:00|85462.8|85392.8|85482.1|85412.1|85482.1|85412.1|85462.8|85392.8|2
1612732800000|2021-02-07 21:20:00|85467.6|85397.6|85462.6|85392.6|85467.6|85397.6|85452.4|85382.4|5
1612733100000|2021-02-07 21:25:00|85465.3|85395.3|85468.4|85398.4|85479.6|85409.6|85462.6|85392.6|12
1612733400000|2021-02-07 21:30:00|85476.3|85406.3|85475.8|85405.8|85477.5|85407.5|85468.4|85398.4|13
1612733700000|2021-02-07 21:35:00|85475.7|85405.7|85475.6|85405.6|85475.7|85405.7|85468.4|85398.4|5
1612734000000|2021-02-07 21:40:00|85469.2|85399.2|85458.9|85388.9|85471.5|85401.5|85458.3|85388.3|17
1612734300000|2021-02-07 21:45:00|85458.3|85388.3|85456.1|85386.1|85468.4|85398.4|85452.4|85382.4|13
1612734600000|2021-02-07 21:50:00|85452.8|85382.8|85452.8|85382.8|85464.2|85394.2|85452.8|85382.8|7
1612734900000|2021-02-07 21:55:00|85445.7|85375.7|85459.2|85389.2|85459.2|85389.2|85425.1|85355.1|15
1612735200000|2021-02-07 22:00:00|85455.4|85385.4|85441.7|85371.7|85601.5|85390.3|85413.5|85196.1|72
1612735500000|2021-02-07 22:05:00|85442.3|85372.3|85448.3|85378.3|85458.3|85388.3|85426.5|85356.5|74
1612735800000|2021-02-07 22:10:00|85445.9|85375.9|85453.1|85383.1|85456.2|85386.2|85434.1|85364.1|55
1612736100000|2021-02-07 22:15:00|85454.2|85384.2|85466.9|85396.9|85628.7|85397.3|85433.6|85213.5|143
1612736400000|2021-02-07 22:20:00|85460|85390|85452.1|85382.1|85626|85401.8|85430.5|85227.5|125
1612736700000|2021-02-07 22:25:00|85451.7|85381.7|85425.5|85375.5|85618|85390.3|85402|85226.5|89
1612737000000|2021-02-07 22:30:00|85440.8|85390.8|85424.5|85374.5|85442.2|85392.2|85416.7|85366.7|257
1612737300000|2021-02-07 22:35:00|85423.5|85373.5|85421.1|85371.1|85426.4|85376.4|85396|85346|136
1612737600000|2021-02-07 22:40:00|85423.7|85373.7|85431.2|85381.2|85547.2|85383.2|85397.8|85170.9|210
1612737900000|2021-02-07 22:45:00|85433.2|85383.2|85411.3|85361.3|85437.9|85387.9|85411.1|85361.1|137
1612738200000|2021-02-07 22:50:00|85424.2|85374.2|85412.2|85362.2|85425|85375|85409.4|85359.4|111
1612738500000|2021-02-07 22:55:00|85413.6|85363.6|85415|85365|85424.7|85374.7|85410|85360|97
1612738800000|2021-02-07 23:00:00|85412.1|85362.1|85393.7|85343.7|85429.6|85379.6|85366.1|85316.1|1292
1612739100000|2021-02-07 23:05:00|85393.9|85343.9|85386.5|85336.5|85404.9|85354.9|85353.4|85303.4|1347
1612739400000|2021-02-07 23:10:00|85387.4|85337.4|85382.9|85332.9|85401.9|85351.9|85352.8|85302.8|1272
1612739700000|2021-02-07 23:15:00|85381.3|85331.3|85370.7|85320.7|85409.7|85359.7|85362.9|85312.9|1094
1612740000000|2021-02-07 23:20:00|85363.6|85313.6|85354.3|85304.3|85413.9|85363.9|85340.9|85290.9|761
1612740300000|2021-02-07 23:25:00|85355.4|85305.4|85347|85297|85397|85347|85332.3|85282.3|1068
1612740600000|2021-02-07 23:30:00|85345.7|85295.7|85326.4|85276.4|85352.4|85302.4|85317.9|85267.9|1329
1612740900000|2021-02-07 23:35:00|85326.6|85276.6|85338.2|85288.2|85349.4|85299.4|85316.5|85266.5|867
1612741200000|2021-02-07 23:40:00|85340.3|85290.3|85319.2|85269.2|85345.1|85295.1|85298.4|85248.4|800
1612741500000|2021-02-07 23:45:00|85319.1|85269.1|85309|85259|85325.8|85275.8|85302.2|85252.2|606
1612741800000|2021-02-07 23:50:00|85308.9|85258.9|85340|85290|85350.2|85300.2|85295.6|85245.6|1179
1612742100000|2021-02-07 23:55:00|85340.6|85290.6|85333.7|85283.7|85362.9|85312.9|85316.2|85266.2|1227
1612742400000|2021-02-08 00:00:00|85328.4|85278.4|85325.4|85275.4|85357.8|85307.8|85291|85241|1359
1612742700000|2021-02-08 00:05:00|85324.6|85274.6|85285.8|85235.8|85368.7|85318.7|85264.2|85214.2|1221
1612743000000|2021-02-08 00:10:00|85286.5|85236.5|85309.7|85259.7|85319.2|85269.2|85262.4|85212.4|913
1612743300000|2021-02-08 00:15:00|85309.5|85259.5|85294.9|85244.9|85319.5|85269.5|85269|85219|808
1612743600000|2021-02-08 00:20:00|85294.7|85244.7|85300.5|85250.5|85311.6|85261.6|85278.7|85228.7|720
1612743900000|2021-02-08 00:25:00|85300.6|85250.6|85294.7|85244.7|85315|85265|85287.1|85237.1|489
1612744200000|2021-02-08 00:30:00|85294.6|85244.6|85335.1|85285.1|85347.2|85297.2|85293.2|85243.2|929
1612744500000|2021-02-08 00:35:00|85335.2|85285.2|85363.3|85313.3|85369|85319|85335.1|85285.1|553
1612744800000|2021-02-08 00:40:00|85363.2|85313.2|85355.7|85305.7|85367.4|85317.4|85341.1|85291.1|481
1612745100000|2021-02-08 00:45:00|85355.9|85305.9|85347.2|85297.2|85363.5|85313.5|85345.3|85295.3|310
1612745400000|2021-02-08 00:50:00|85347.5|85297.5|85362.1|85312.1|85373.5|85323.5|85340.7|85290.7|437
1612745700000|2021-02-08 00:55:00|85364.2|85314.2|85405.9|85355.9|85414.9|85364.9|85364.2|85314.2|591
1612746000000|2021-02-08 01:00:00|85403.9|85353.9|85386.3|85336.3|85415.4|85365.4|85373.3|85323.3|709
1612746300000|2021-02-08 01:05:00|85385|85335|85397.6|85347.6|85398|85348|85360.6|85310.6|369
1612746600000|2021-02-08 01:10:00|85397.3|85347.3|85400|85350|85415.6|85365.6|85392.4|85342.4|314
1612746900000|2021-02-08 01:15:00|85405|85355|85395.3|85345.3|85405|85355|85385.7|85335.7|241
1612747200000|2021-02-08 01:20:00|85395.7|85345.7|85354.3|85304.3|85402.3|85352.3|85353|85303|306
1612747500000|2021-02-08 01:25:00|85352.2|85302.2|85374|85324|85383|85333|85350.7|85300.7|262
1612747800000|2021-02-08 01:30:00|85375.7|85325.7|85379.2|85329.2|85400.4|85350.4|85374.2|85324.2|275
1612748100000|2021-02-08 01:35:00|85376.4|85326.4|85352.4|85302.4|85378.7|85328.7|85338|85288|451
1612748400000|2021-02-08 01:40:00|85354.4|85304.4|85356.2|85306.2|85358|85308|85342.5|85292.5|324
1612748700000|2021-02-08 01:45:00|85356|85306|85351.8|85301.8|85357.6|85307.6|85345.1|85295.1|886
1612749000000|2021-02-08 01:50:00|85352.1|85302.1|85349|85299|85358.8|85308.8|85345|85295|761
1612749300000|2021-02-08 01:55:00|85349.4|85299.4|85321.1|85271.1|85351.2|85301.2|85319|85269|1047
1612749600000|2021-02-08 02:00:00|85321.3|85271.3|85330.1|85280.1|85347.1|85297.1|85320.1|85270.1|721
1612749900000|2021-02-08 02:05:00|85329.8|85279.8|85360.9|85310.9|85363.5|85313.5|85325.5|85275.5|622
1612750200000|2021-02-08 02:10:00|85360.6|85310.6|85345.4|85295.4|85381.5|85331.5|85343|85293|844
1612750500000|2021-02-08 02:15:00|85347.2|85297.2|85353.3|85303.3|85378.2|85328.2|85343.3|85293.3|780
1612750800000|2021-02-08 02:20:00|85355.4|85305.4|85356.7|85306.7|85394.7|85344.7|85353.5|85303.5|817
1612751100000|2021-02-08 02:25:00|85356.8|85306.8|85361.3|85311.3|85372.6|85322.6|85353.3|85303.3|830
1612751400000|2021-02-08 02:30:00|85361.4|85311.4|85344.7|85294.7|85365.3|85315.3|85341.6|85291.6|1269
1612751700000|2021-02-08 02:35:00|85344.8|85294.8|85344.3|85294.3|85353.2|85303.2|85336.2|85286.2|1300
1612752000000|2021-02-08 02:40:00|85344.5|85294.5|85352.9|85302.9|85367.4|85317.4|85330.5|85280.5|979
1612752300000|2021-02-08 02:45:00|85353.2|85303.2|85354.2|85304.2|85358.5|85308.5|85345.1|85295.1|663
1612752600000|2021-02-08 02:50:00|85354.9|85304.9|85357.1|85307.1|85363.3|85313.3|85340.7|85290.7|860
1612752900000|2021-02-08 02:55:00|85357|85307|85330.5|85280.5|85359.3|85309.3|85325.5|85275.5|793
1612753200000|2021-02-08 03:00:00|85335.4|85285.4|85329.5|85279.5|85346.9|85296.9|85327.7|85277.7|679
1612753500000|2021-02-08 03:05:00|85329.6|85279.6|85335|85285|85340.3|85290.3|85320.1|85270.1|562
1612753800000|2021-02-08 03:10:00|85335.4|85285.4|85324.1|85274.1|85337.7|85287.7|85322.1|85272.1|550
1612754100000|2021-02-08 03:15:00|85323.8|85273.8|85321.7|85271.7|85328.8|85278.8|85313.7|85263.7|754
1612754400000|2021-02-08 03:20:00|85321.6|85271.6|85323.5|85273.5|85329.2|85279.2|85313.3|85263.3|656
1612754700000|2021-02-08 03:25:00|85323.6|85273.6|85332.8|85282.8|85340.4|85290.4|85312.7|85262.7|882
1612755000000|2021-02-08 03:30:00|85332.5|85282.5|85330.6|85280.6|85346.6|85296.6|85323.9|85273.9|838
1612755300000|2021-02-08 03:35:00|85330.5|85280.5|85328.7|85278.7|85351.7|85301.7|85326.4|85276.4|663
1612755600000|2021-02-08 03:40:00|85328.9|85278.9|85329.7|85279.7|85332.9|85282.9|85317.3|85267.3|470
1612755900000|2021-02-08 03:45:00|85329.5|85279.5|85330.8|85280.8|85339.9|85289.9|85321.4|85271.4|814
1612756200000|2021-02-08 03:50:00|85330.9|85280.9|85333.3|85283.3|85336|85286|85322.6|85272.6|506
1612756500000|2021-02-08 03:55:00|85330.6|85280.6|85325.4|85275.4|85336.1|85286.1|85323.4|85273.4|404
1612756800000|2021-02-08 04:00:00|85325.5|85275.5|85313|85263|85327.5|85277.5|85305|85255|409
1612757100000|2021-02-08 04:05:00|85312.9|85262.9|85305.3|85255.3|85323.5|85273.5|85301|85251|407
1612757400000|2021-02-08 04:10:00|85304.5|85254.5|85300|85250|85309.5|85259.5|85267.8|85217.8|627
1612757700000|2021-02-08 04:15:00|85299.9|85249.9|85312.1|85262.1|85317.1|85267.1|85288.3|85238.3|290
1612758000000|2021-02-08 04:20:00|85314.6|85264.6|85304.1|85254.1|85315.3|85265.3|85293.6|85243.6|346
1612758300000|2021-02-08 04:25:00|85304.2|85254.2|85317.8|85267.8|85320.8|85270.8|85299.7|85249.7|325
1612758600000|2021-02-08 04:30:00|85317.7|85267.7|85326.9|85276.9|85329.2|85279.2|85313.5|85263.5|359
1612758900000|2021-02-08 04:35:00|85325.8|85275.8|85333.5|85283.5|85336.8|85286.8|85307.1|85257.1|442
1612759200000|2021-02-08 04:40:00|85332.7|85282.7|85315.8|85265.8|85336.1|85286.1|85300|85250|554
1612759500000|2021-02-08 04:45:00|85316|85266|85318.7|85268.7|85333.8|85283.8|85306.5|85256.5|622
1612759800000|2021-02-08 04:50:00|85318.3|85268.3|85304.9|85254.9|85326.1|85276.1|85300.8|85250.8|532
1612760100000|2021-02-08 04:55:00|85302.8|85252.8|85325.8|85275.8|85338.4|85288.4|85302.4|85252.4|546
1612760400000|2021-02-08 05:00:00|85325.6|85275.6|85313.6|85263.6|85335.6|85285.6|85309.4|85259.4|542
1612760700000|2021-02-08 05:05:00|85312.8|85262.8|85307.9|85257.9|85318.6|85268.6|85293.6|85243.6|563
1612761000000|2021-02-08 05:10:00|85304.8|85254.8|85303.2|85253.2|85309.2|85259.2|85269|85219|718
1612761300000|2021-02-08 05:15:00|85303.5|85253.5|85288.1|85238.1|85305.8|85255.8|85279.5|85229.5|520
1612761600000|2021-02-08 05:20:00|85288.4|85238.4|85286.1|85236.1|85292|85242|85276.1|85226.1|497
1612761900000|2021-02-08 05:25:00|85285.7|85235.7|85260.8|85210.8|85286.2|85236.2|85252.2|85202.2|637
1612762200000|2021-02-08 05:30:00|85261.1|85211.1|85268.8|85218.8|85287.9|85237.9|85259.7|85209.7|760
1612762500000|2021-02-08 05:35:00|85269.2|85219.2|85288.1|85238.1|85291.6|85241.6|85263.4|85213.4|625
1612762800000|2021-02-08 05:40:00|85287.7|85237.7|85290.1|85240.1|85296.2|85246.2|85282.5|85232.5|646
1612763100000|2021-02-08 05:45:00|85290|85240|85299.9|85249.9|85300|85250|85278.6|85228.6|735
1612763400000|2021-02-08 05:50:00|85299.2|85249.2|85312.4|85262.4|85313.7|85263.7|85291.6|85241.6|693
1612763700000|2021-02-08 05:55:00|85312.5|85262.5|85297|85247|85313.7|85263.7|85275|85225|1003
1612764000000|2021-02-08 06:00:00|85297.1|85247.1|85292|85242|85315.7|85265.7|85277.5|85227.5|650
1612764300000|2021-02-08 06:05:00|85292.3|85242.3|85269.5|85219.5|85300.8|85250.8|85266.3|85216.3|562
1612764600000|2021-02-08 06:10:00|85268.1|85218.1|85284.7|85234.7|85284.9|85234.9|85267.1|85217.1|568
1612764900000|2021-02-08 06:15:00|85283.6|85233.6|85280.5|85230.5|85285.4|85235.4|85267.9|85217.9|556
1612765200000|2021-02-08 06:20:00|85280.3|85230.3|85279.5|85229.5|85282.2|85232.2|85270.1|85220.1|463
1612765500000|2021-02-08 06:25:00|85279.4|85229.4|85304.1|85254.1|85305.1|85255.1|85277.2|85227.2|609
1612765800000|2021-02-08 06:30:00|85304.5|85254.5|85284.2|85234.2|85322.8|85272.8|85282.1|85232.1|705
1612766100000|2021-02-08 06:35:00|85284.7|85234.7|85295.6|85245.6|85306.1|85256.1|85283.4|85233.4|579
1612766400000|2021-02-08 06:40:00|85295.2|85245.2|85306.4|85256.4|85312.8|85262.8|85288.4|85238.4|637
1612766700000|2021-02-08 06:45:00|85307.8|85257.8|85301.6|85251.6|85309.6|85259.6|85292.9|85242.9|631
1612767000000|2021-02-08 06:50:00|85301.5|85251.5|85314.9|85264.9|85316.8|85266.8|85298.5|85248.5|509
1612767300000|2021-02-08 06:55:00|85314.8|85264.8|85272.2|85222.2|85315.9|85265.9|85260.9|85210.9|890
1612767600000|2021-02-08 07:00:00|85272.6|85222.6|85240.2|85190.2|85272.6|85222.6|85211.2|85161.2|761
1612767900000|2021-02-08 07:05:00|85239.4|85189.4|85255.2|85205.2|85285.8|85235.8|85238.4|85188.4|867
1612768200000|2021-02-08 07:10:00|85255.7|85205.7|85249.5|85199.5|85300.9|85250.9|85246.8|85196.8|927
1612768500000|2021-02-08 07:15:00|85247.8|85197.8|85337.1|85287.1|85338.9|85288.9|85247.8|85197.8|751
1612768800000|2021-02-08 07:20:00|85337|85287|85321.2|85271.2|85349.7|85299.7|85303.9|85253.9|942
1612769100000|2021-02-08 07:25:00|85321.1|85271.1|85311.8|85261.8|85330.3|85280.3|85302.1|85252.1|883
1612769400000|2021-02-08 07:30:00|85314.1|85264.1|85340|85290|85352.6|85302.6|85312.3|85262.3|774
1612769700000|2021-02-08 07:35:00|85340.3|85290.3|85297.5|85247.5|85348.9|85298.9|85286.7|85236.7|775
1612770000000|2021-02-08 07:40:00|85297.4|85247.4|85249.4|85199.4|85297.7|85247.7|85235|85185|1064
1612770300000|2021-02-08 07:45:00|85249.1|85199.1|85227|85177|85272.3|85222.3|85226|85176|770
1612770600000|2021-02-08 07:50:00|85227.3|85177.3|85255.8|85205.8|85274.6|85224.6|85220.5|85170.5|782
1612770900000|2021-02-08 07:55:00|85255.5|85205.5|85324.3|85274.3|85335.8|85285.8|85255.5|85205.5|1177
1612771200000|2021-02-08 08:00:00|85325.6|85275.6|85236.1|85186.1|85339.2|85289.2|85234|85184|1526
1612771500000|2021-02-08 08:05:00|85236.5|85186.5|85244.5|85194.5|85273.4|85223.4|85190.4|85140.4|1258
1612771800000|2021-02-08 08:10:00|85245.5|85195.5|85300.1|85250.1|85325.5|85275.5|85244.3|85194.3|1222
1612772100000|2021-02-08 08:15:00|85300.2|85250.2|85456.2|85406.2|85479.8|85429.8|85294.9|85244.9|1435
1612772400000|2021-02-08 08:20:00|85456.8|85406.8|85390.9|85340.9|85458.2|85408.2|85350.2|85300.2|1251
1612772700000|2021-02-08 08:25:00|85390.4|85340.4|85485.1|85435.1|85496.2|85446.2|85361.8|85311.8|1285
1612773000000|2021-02-08 08:30:00|85486.1|85436.1|85415.4|85365.4|85501.9|85451.9|85406.7|85356.7|1092
1612773300000|2021-02-08 08:35:00|85414.9|85364.9|85476.9|85426.9|85486.4|85436.4|85414.9|85364.9|1215
1612773600000|2021-02-08 08:40:00|85478|85428|85469|85419|85486.1|85436.1|85452.1|85402.1|1073
1612773900000|2021-02-08 08:45:00|85468.4|85418.4|85467.7|85417.7|85476.5|85426.5|85400.5|85350.5|1214
1612774200000|2021-02-08 08:50:00|85467.6|85417.6|85469.3|85419.3|85513.6|85463.6|85452.7|85402.7|1111
1612774500000|2021-02-08 08:55:00|85468.8|85418.8|85453.9|85403.9|85499.3|85449.3|85447.4|85397.4|1333
1612774800000|2021-02-08 09:00:00|85453|85403|85400.6|85350.6|85466.4|85416.4|85393|85343|1126
1612775100000|2021-02-08 09:05:00|85401.3|85351.3|85452.8|85402.8|85464.2|85414.2|85400.1|85350.1|1251
1612775400000|2021-02-08 09:10:00|85452.6|85402.6|85433.6|85383.6|85474.3|85433.4|85410.5|85360.5|1150
1612775700000|2021-02-08 09:15:00|85433.5|85383.5|85446|85396|85464.6|85414.6|85411.4|85361.4|1042
1612776000000|2021-02-08 09:20:00|85445.5|85395.5|85435.4|85385.4|85472.1|85424.2|85425|85375|899
1612776300000|2021-02-08 09:25:00|85435.3|85385.3|85479.2|85429.2|85483|85433|85415.9|85365.9|1015
1612776600000|2021-02-08 09:30:00|85480.3|85430.3|85445|85395|85488.8|85438.8|85441.4|85391.4|1185
1612776900000|2021-02-08 09:35:00|85444.9|85394.9|85424.3|85374.3|85477.8|85427.8|85407|85357|959
1612777200000|2021-02-08 09:40:00|85424.6|85374.6|85395.5|85345.5|85448.7|85398.7|85389.9|85339.9|1054
1612777500000|2021-02-08 09:45:00|85395.9|85345.9|85382.9|85332.9|85403.8|85353.8|85377.6|85327.6|1002
1612777800000|2021-02-08 09:50:00|85383.1|85333.1|85353.6|85303.6|85394.4|85344.4|85332.2|85282.2|840
1612778100000|2021-02-08 09:55:00|85358.9|85308.9|85351.9|85301.9|85368.2|85331.8|85321.2|85271.2|1008
1612778400000|2021-02-08 10:00:00|85351.5|85301.5|85368.2|85318.2|85378|85332.9|85320.2|85270.2|1144
1612778700000|2021-02-08 10:05:00|85368.5|85318.5|85352.3|85302.3|85377.3|85346.8|85340|85294.1|915
1612779000000|2021-02-08 10:10:00|85352.4|85302.4|85391.3|85341.3|85428.3|85378.3|85343.3|85301|997
1612779300000|2021-02-08 10:15:00|85390.6|85340.6|85398.7|85348.7|85405.4|85364|85354.5|85304.5|967
1612779600000|2021-02-08 10:20:00|85397.4|85347.4|85371.7|85346.7|85400.5|85350.5|85357.4|85311.9|935
1612779900000|2021-02-08 10:25:00|85372.4|85347.4|85378.8|85353.8|85428.9|85378.9|85371.1|85326.3|1258
1612780200000|2021-02-08 10:30:00|85378.6|85353.6|85397.3|85347.3|85439.4|85389.4|85356.6|85315.6|1223
1612780500000|2021-02-08 10:35:00|85397|85347|85402.5|85352.5|85425.6|85375.6|85392.4|85342.4|886
1612780800000|2021-02-08 10:40:00|85402.7|85352.7|85367.2|85317.2|85409.8|85359.8|85342.2|85300.3|964
1612781100000|2021-02-08 10:45:00|85367.1|85317.1|85308.9|85258.9|85367.1|85325.5|85286.6|85236.6|1002
1612781400000|2021-02-08 10:50:00|85308.8|85258.8|85322.5|85272.5|85335.5|85294.4|85279|85237.3|1062
1612781700000|2021-02-08 10:55:00|85322.1|85272.1|85299.8|85274.8|85333.2|85286.9|85285.6|85243|971
1612782000000|2021-02-08 11:00:00|85311.8|85261.8|85312|85262|85351.2|85301.2|85300.4|85255.8|902
1612782300000|2021-02-08 11:05:00|85311.9|85261.9|85305.7|85255.7|85322.9|85284|85268.9|85233.2|810
1612782600000|2021-02-08 11:10:00|85305.8|85255.8|85280.4|85230.4|85340.7|85294.3|85258|85222.6|848
1612782900000|2021-02-08 11:15:00|85280.6|85230.6|85288.2|85238.2|85326.9|85289.2|85272.9|85222.9|903
1612783200000|2021-02-08 11:20:00|85289.1|85239.1|85252.3|85202.3|85291.7|85241.7|85233.5|85195.7|832
1612783500000|2021-02-08 11:25:00|85252.8|85202.8|85259.7|85234.7|85303.1|85262.1|85228.2|85195.3|823
1612783800000|2021-02-08 11:30:00|85260.1|85235.1|85262.7|85212.7|85297.1|85255.5|85235.5|85203.7|948
1612784100000|2021-02-08 11:35:00|85263.1|85213.1|85230.4|85180.4|85275|85225|85204.3|85162|892
1612784400000|2021-02-08 11:40:00|85230.5|85180.5|85254.7|85204.7|85276.2|85237.8|85226.9|85176.9|1030
1612784700000|2021-02-08 11:45:00|85254.8|85204.8|85281|85256|85297.6|85256.9|85228|85188|984
1612785000000|2021-02-08 11:50:00|85280.7|85255.7|85312.5|85262.5|85325.7|85288.4|85279|85246.6|915
1612785300000|2021-02-08 11:55:00|85312.7|85262.7|85304.6|85254.6|85314.1|85271.3|85272.5|85238.5|899
1612785600000|2021-02-08 12:00:00|85303.8|85253.8|85371.6|85321.6|85382.9|85339.6|85292.2|85252.3|1196
1612785900000|2021-02-08 12:05:00|85371.9|85321.9|85352.2|85302.2|85374|85331.8|85332.9|85282.9|752
1612786200000|2021-02-08 12:10:00|85352.3|85302.3|85317.1|85267.1|85353|85310.9|85297.6|85259.5|944
1612786500000|2021-02-08 12:15:00|85317.3|85267.3|85394.2|85344.2|85397.7|85349.6|85317.3|85267.3|995
1612786800000|2021-02-08 12:20:00|85394|85344|85402.4|85352.4|85418.2|85368.2|85364.1|85322.9|1197
1612787100000|2021-02-08 12:25:00|85402.5|85352.5|85427.1|85377.1|85435|85393.5|85401.4|85352.4|980
1612787400000|2021-02-08 12:30:00|85427.2|85377.2|85391.5|85341.5|85440.2|85390.2|85367.3|85330.2|980
1612787700000|2021-02-08 12:35:00|85391.6|85341.6|85388.6|85338.6|85417.3|85371.9|85359.8|85309.8|1221
1612788000000|2021-02-08 12:40:00|85388.2|85338.2|85446|85396|85451.9|85401.9|85376.1|85331.3|1159
1612788300000|2021-02-08 12:45:00|85446.1|85396.1|85359.3|85334.3|85446.9|85404.9|85357.1|85319.9|1010
1612788600000|2021-02-08 12:50:00|85359.4|85334.4|85329.6|85279.6|85372.6|85338.4|85312.7|85270.7|1159
1612788900000|2021-02-08 12:55:00|85329.2|85279.2|85419.7|85369.7|85421.9|85371.9|85283.6|85250.8|1505
1612789200000|2021-02-08 13:00:00|85420.8|85370.8|85436.7|85386.7|85467.2|85417.2|85368.7|85318.7|1629
1612789500000|2021-02-08 13:05:00|85436.9|85386.9|85460.6|85410.6|85486.8|85436.8|85413.1|85363.1|1393
1612789800000|2021-02-08 13:10:00|85461.9|85411.9|85442.2|85417.2|85470.7|85428.6|85429.9|85379.9|1353
1612790100000|2021-02-08 13:15:00|85442.9|85417.9|85415.3|85365.3|85452.6|85417.9|85400.7|85360.4|1097
1612790400000|2021-02-08 13:20:00|85415.2|85365.2|85468.3|85418.3|85473.3|85426.4|85401.6|85363.9|1220
1612790700000|2021-02-08 13:25:00|85468.2|85418.2|85504.4|85454.4|85516.8|85466.8|85466.2|85416.2|1255
1612791000000|2021-02-08 13:30:00|85503.5|85453.5|85478.5|85428.5|85531.1|85482.7|85478.3|85428.3|1229
1612791300000|2021-02-08 13:35:00|85478.7|85428.7|85399.5|85349.5|85491.5|85452.7|85397.9|85347.9|1313
1612791600000|2021-02-08 13:40:00|85399.2|85349.2|85331.3|85281.3|85401.8|85351.8|85317.6|85279.1|1426
1612791900000|2021-02-08 13:45:00|85331.4|85281.4|85366.7|85316.7|85393.7|85348.5|85331.4|85281.4|1192
1612792200000|2021-02-08 13:50:00|85366.8|85316.8|85353.1|85303.1|85398.6|85349.4|85335.8|85297.4|1227
1612792500000|2021-02-08 13:55:00|85340.4|85315.4|85386.8|85361.8|85394.3|85362.8|85333.3|85283.3|1508
1612792800000|2021-02-08 14:00:00|85387.1|85362.1|85418.4|85393.4|85431.5|85394.7|85351.2|85301.2|1381
1612793100000|2021-02-08 14:05:00|85418.3|85393.3|85405.5|85355.5|85458.4|85418.9|85394.2|85349.8|1439
1612793400000|2021-02-08 14:10:00|85405.8|85355.8|85343|85293|85406.2|85362.2|85329.2|85288.3|1524
1612793700000|2021-02-08 14:15:00|85343.3|85293.3|85300.8|85250.8|85349.8|85299.8|85297.3|85247.3|1251
1612794000000|2021-02-08 14:20:00|85301.6|85251.6|85346.6|85296.6|85349.5|85299.5|85289.3|85239.3|902
1612794300000|2021-02-08 14:25:00|85347|85297|85357.9|85307.9|85391.6|85341.6|85319.1|85281.4|847
1612794600000|2021-02-08 14:30:00|85359.3|85309.3|85164.6|85114.6|85364.8|85314.8|85158.7|85108.7|1177
1612794900000|2021-02-08 14:35:00|85163.6|85113.6|85143.3|85093.3|85168|85118|85102.2|85065.2|1060
1612795200000|2021-02-08 14:40:00|85141.6|85091.6|85127.9|85077.9|85167.4|85131|85080|85030|1122
1612795500000|2021-02-08 14:45:00|85125.7|85075.7|85087.8|85037.8|85127.2|85083.7|85010.1|84978.3|1068
1612795800000|2021-02-08 14:50:00|85087.1|85037.1|85049.7|84999.7|85098.6|85059.8|85022.2|84983.4|1053
1612796100000|2021-02-08 14:55:00|85049.5|84999.5|85072.7|85022.7|85101.8|85051.8|85033.7|84986.6|1516
1612796400000|2021-02-08 15:00:00|85073.5|85023.5|84982.8|84932.8|85091.3|85051.8|84966.1|84916.1|1541
1612796700000|2021-02-08 15:05:00|84982.7|84932.7|85031.7|84981.7|85049.3|84999.3|84961.1|84911.1|1534
1612797000000|2021-02-08 15:10:00|85032.8|84982.8|85087.2|85037.2|85132.5|85082.5|85021.2|84971.2|1526
1612797300000|2021-02-08 15:15:00|85086.9|85036.9|85051.5|85001.5|85115.2|85065.2|85039.4|84989.4|1570
1612797600000|2021-02-08 15:20:00|85051.4|85001.4|85102.3|85052.3|85115.8|85065.8|85042.2|84992.2|1523
1612797900000|2021-02-08 15:25:00|85101.9|85051.9|85034.8|84984.8|85105.7|85055.7|85008.6|84970.3|1596
1612798200000|2021-02-08 15:30:00|85033|84983|85045.8|84995.8|85057.6|85007.6|85017.7|84970.9|1371
1612798500000|2021-02-08 15:35:00|85046.1|84996.1|85074.7|85024.7|85078.1|85028.1|85018.5|84970.2|1547
1612798800000|2021-02-08 15:40:00|85074.1|85024.1|85029.9|84979.9|85074.4|85024.4|85024|84974|1398
1612799100000|2021-02-08 15:45:00|85030|84980|85073.7|85023.7|85075.5|85025.5|85013.5|84963.5|1440
1612799400000|2021-02-08 15:50:00|85072.7|85022.7|85066.6|85016.6|85073.5|85028.1|85023.2|84981.8|1687
1612799700000|2021-02-08 15:55:00|85065.7|85015.7|85096.8|85046.8|85100.3|85050.3|85029.7|84988.8|1699
1612800000000|2021-02-08 16:00:00|85097.1|85047.1|85057.4|85007.4|85113|85074.3|85048.7|85005.4|1696
1612800300000|2021-02-08 16:05:00|85057.9|85007.9|85054.1|85004.1|85093.4|85043.4|85030.1|84983.3|1315
1612800600000|2021-02-08 16:10:00|85055.3|85005.3|85123.2|85073.2|85130.8|85080.8|85037.3|84992.1|1318
1612800900000|2021-02-08 16:15:00|85119.9|85069.9|85151.5|85101.5|85162.2|85125.2|85111.2|85061.2|1397
1612801200000|2021-02-08 16:20:00|85151.6|85101.6|85225.9|85175.9|85226.7|85176.7|85141.7|85101.6|1468
1612801500000|2021-02-08 16:25:00|85225.8|85175.8|85183.5|85133.5|85225.8|85175.8|85153.3|85103.3|1341
1612801800000|2021-02-08 16:30:00|85183.3|85133.3|85202.9|85152.9|85208.6|85165.3|85175.6|85125.6|1273
1612802100000|2021-02-08 16:35:00|85202.8|85152.8|85235.1|85185.1|85246.2|85203.9|85196.1|85146.1|1425
1612802400000|2021-02-08 16:40:00|85235.4|85185.4|85201.6|85151.6|85253.8|85203.8|85195.1|85145.1|1607
1612802700000|2021-02-08 16:45:00|85201.5|85151.5|85170.8|85120.8|85226.7|85176.7|85170.3|85120.3|1186
1612803000000|2021-02-08 16:50:00|85170.7|85120.7|85141.7|85091.7|85172.9|85122.9|85134.9|85084.9|1323
1612803300000|2021-02-08 16:55:00|85142.7|85092.7|85156.5|85106.5|85166.7|85116.7|85135|85085|1336
1612803600000|2021-02-08 17:00:00|85155.9|85105.9|85155.4|85105.4|85172.7|85122.7|85147.6|85097.6|1367
1612803900000|2021-02-08 17:05:00|85154.4|85104.4|85128.6|85078.6|85163.7|85113.7|85123.8|85073.8|1351
1612804200000|2021-02-08 17:10:00|85128.7|85078.7|85084.6|85034.6|85143.5|85093.5|85082.2|85032.2|1117
1612804500000|2021-02-08 17:15:00|85084.9|85034.9|85106|85056|85108.5|85058.5|85084.4|85034.4|1036
1612804800000|2021-02-08 17:20:00|85105.9|85055.9|85090|85040|85108.8|85058.8|85079.6|85029.6|1136
1612805100000|2021-02-08 17:25:00|85090.2|85040.2|85077.3|85027.3|85100.2|85050.2|85066.6|85016.6|1069
1612805400000|2021-02-08 17:30:00|85077.6|85027.6|85102.4|85052.4|85112.8|85062.8|85077.4|85027.4|1023
1612805700000|2021-02-08 17:35:00|85102.2|85052.2|85098.1|85048.1|85112.9|85062.9|85096|85046|817
1612806000000|2021-02-08 17:40:00|85098.4|85048.4|85090.8|85040.8|85104.8|85054.8|85089.8|85039.8|820
1612806300000|2021-02-08 17:45:00|85091|85041|85115.6|85065.6|85115.7|85065.7|85090.3|85040.3|772
1612806600000|2021-02-08 17:50:00|85115.5|85065.5|85143.6|85093.6|85144.6|85094.6|85111.4|85061.4|883
1612806900000|2021-02-08 17:55:00|85144.1|85094.1|85136.3|85086.3|85170.8|85120.8|85129.3|85079.3|1306
1612807200000|2021-02-08 18:00:00|85136.9|85086.9|85170|85120|85171.2|85121.2|85134.3|85084.3|970
1612807500000|2021-02-08 18:05:00|85170.1|85120.1|85147.8|85097.8|85171.9|85121.9|85144.9|85094.9|889
1612807800000|2021-02-08 18:10:00|85148.2|85098.2|85136.3|85086.3|85150.9|85100.9|85131|85081|1005
1612808100000|2021-02-08 18:15:00|85136.1|85086.1|85141.3|85091.3|85150.1|85100.1|85133.9|85083.9|1011
1612808400000|2021-02-08 18:20:00|85141.1|85091.1|85131.3|85081.3|85141.9|85091.9|85124.2|85074.2|1011
1612808700000|2021-02-08 18:25:00|85131.4|85081.4|85126.7|85076.7|85154|85104|85125|85075|937
1612809000000|2021-02-08 18:30:00|85127.1|85077.1|85127.6|85077.6|85141.7|85091.7|85124.2|85074.2|977
1612809300000|2021-02-08 18:35:00|85128.4|85078.4|85125.6|85075.6|85139.8|85089.8|85118.4|85068.4|898
1612809600000|2021-02-08 18:40:00|85123.5|85073.5|85118|85068|85129.2|85079.2|85107.9|85057.9|709
1612809900000|2021-02-08 18:45:00|85117.8|85067.8|85108.7|85058.7|85127.6|85077.6|85107.3|85057.3|688
1612810200000|2021-02-08 18:50:00|85109.3|85059.3|85123.4|85073.4|85126.1|85076.1|85101.4|85051.4|865
1612810500000|2021-02-08 18:55:00|85123.5|85073.5|85131.3|85081.3|85144.1|85094.1|85114.3|85064.3|946
1612810800000|2021-02-08 19:00:00|85129.6|85079.6|85128.1|85078.1|85136.7|85086.7|85099|85049|939
1612811100000|2021-02-08 19:05:00|85127.6|85077.6|85121.8|85071.8|85134.8|85084.8|85107.8|85057.8|799
1612811400000|2021-02-08 19:10:00|85121.9|85071.9|85091.1|85041.1|85129.7|85088.6|85078|85028|622
1612811700000|2021-02-08 19:15:00|85091.4|85041.4|85099.7|85049.7|85132.1|85082.1|85071.7|85021.7|846
1612812000000|2021-02-08 19:20:00|85099.4|85049.4|85100.7|85050.7|85121.9|85071.9|85095.8|85045.8|901
1612812300000|2021-02-08 19:25:00|85100.6|85050.6|85063.2|85013.2|85101.2|85051.2|85051.8|85001.8|946
1612812600000|2021-02-08 19:30:00|85063.6|85013.6|85048.5|84998.5|85073.7|85023.7|85032.5|84982.5|848
1612812900000|2021-02-08 19:35:00|85048.6|84998.6|85032|84982|85052.2|85002.2|85027|84977|817
1612813200000|2021-02-08 19:40:00|85032.6|84982.6|85060.2|85010.2|85065.3|85015.3|85027.3|84977.3|695
1612813500000|2021-02-08 19:45:00|85059.5|85009.5|85061|85011|85062.2|85012.2|85033.8|84983.8|782
1612813800000|2021-02-08 19:50:00|85061.1|85011.1|85060|85010|85085.1|85035.1|85049.6|84999.6|846
1612814100000|2021-02-08 19:55:00|85059.9|85009.9|85044.5|84994.5|85068.9|85018.9|85037.4|84987.4|929
1612814400000|2021-02-08 20:00:00|85042.9|84992.9|85064.6|85014.6|85065.8|85015.8|85042.3|84992.3|828
1612814700000|2021-02-08 20:05:00|85064.9|85014.9|85057.3|85007.3|85079|85029|85053.1|85003.1|777
1612815000000|2021-02-08 20:10:00|85057.7|85007.7|85025.3|84975.3|85059.3|85009.3|85024|84974|949
1612815300000|2021-02-08 20:15:00|85026.1|84976.1|85028.3|84978.3|85048.7|84998.7|85012.2|84962.2|883
1612815600000|2021-02-08 20:20:00|85029.1|84979.1|85018.5|84968.5|85032.1|84982.1|85012.5|84962.5|603
1612815900000|2021-02-08 20:25:00|85018.3|84968.3|85035.9|84985.9|85045.4|84995.4|85012.2|84962.2|890
1612816200000|2021-02-08 20:30:00|85036.3|84986.3|85002.2|84952.2|85039|84989|84991.5|84941.5|901
1612816500000|2021-02-08 20:35:00|85002.5|84952.5|85017|84967|85027.4|84977.4|84995|84945|947
1612816800000|2021-02-08 20:40:00|85013.5|84963.5|85023.5|84973.5|85037.5|84987.5|84998.8|84948.8|891
1612817100000|2021-02-08 20:45:00|85023.8|84973.8|85044.3|84994.3|85047.4|84997.4|85018.3|84968.3|717
1612817400000|2021-02-08 20:50:00|85046.7|84996.7|85046.2|84996.2|85070.6|85020.6|85015.1|84965.1|991
1612817700000|2021-02-08 20:55:00|85046.7|84996.7|85033.8|84983.8|85085.9|85035.9|85029.6|84979.6|1022
1612818000000|2021-02-08 21:00:00|85034.8|84984.8|85045.8|84995.8|85058.5|85008.5|85027.2|84977.2|982
1612818300000|2021-02-08 21:05:00|85047.3|84997.3|85032.6|84982.6|85053|85003|85032.1|84982.1|713
1612818600000|2021-02-08 21:10:00|85032.5|84982.5|85048.5|84998.5|85048.5|84998.5|85030.7|84980.7|537
1612818900000|2021-02-08 21:15:00|85047.5|84997.5|85043.9|84993.9|85052.7|85002.7|85036.1|84986.1|797
1612819200000|2021-02-08 21:20:00|85045.3|84995.3|85050.4|85000.4|85053.3|85003.3|85034.3|84984.3|1123
1612819500000|2021-02-08 21:25:00|85050|85000|85054.4|85004.4|85056|85006|85044|84994|1253
1612819800000|2021-02-08 21:30:00|85050.5|85000.5|85049.2|84999.2|85055.8|85005.8|85039.2|84989.2|911
1612820100000|2021-02-08 21:35:00|85049.3|84999.3|85048.7|84998.7|85053.2|85003.2|85036.7|84986.7|1440
1612820400000|2021-02-08 21:40:00|85047.9|84997.9|85048.6|84998.6|85056|85006|85043.3|84993.3|833
1612820700000|2021-02-08 21:45:00|85047.7|84997.7|85043|84993|85059.9|85009.9|85035|84985|1009
1612821000000|2021-02-08 21:50:00|85045.2|84995.2|85034|84984|85047.2|84997.2|85020.6|84970.6|1240
1612821300000|2021-02-08 21:55:00|85032.8|84982.8|85087.3|84940.1|85108.4|85000.3|85020.3|84932.5|769
1612821600000|2021-02-08 22:00:00|85152.3|84929.2|85181.5|84946.4|85193.9|84949.3|85118|84929.2|34
1612821900000|2021-02-08 22:05:00|85185.4|84962.5|85141.8|84932.3|85227.8|84962.5|85091.6|84881.5|133
1612822200000|2021-02-08 22:10:00|85135.7|84954.3|85116.4|84940|85164.1|84963.1|85075.6|84898.6|226
1612822500000|2021-02-08 22:15:00|85119.9|84943.5|85147.1|84970.6|85160.8|85022|85059|84912.8|250
1612822800000|2021-02-08 22:20:00|85145.5|84982.2|85126|84955.9|85169.7|84985.1|85116.9|84901.9|257
1612823100000|2021-02-08 22:25:00|85128.1|84959.2|85129.6|84955.4|85164|85025.8|85074.6|84904|148
1612823400000|2021-02-08 22:30:00|85154.7|84925.8|85138.7|84937.6|85158.6|85025.9|85075.9|84915.3|256
1612823700000|2021-02-08 22:35:00|85138.8|84937.5|85133.4|84942.7|85151.1|84955.8|85108|84919.8|234
1612824000000|2021-02-08 22:40:00|85142.2|84935.1|85151|84935.2|85159|84967.6|85105.9|84925.1|279
1612824300000|2021-02-08 22:45:00|85150.8|84936.9|85139|84943.4|85188.2|84973.9|85122.4|84914.3|338
1612824600000|2021-02-08 22:50:00|85137.7|84956.6|85142.2|84956.2|85155.2|84967|85114.8|84929.9|337
1612824900000|2021-02-08 22:55:00|85137.8|84956.7|85141.2|84937.9|85168.9|84959.4|85115.8|84926.9|354
1612825200000|2021-02-08 23:00:00|85142.6|84935.1|85017.2|84967.2|85145.1|84992|84995.9|84917.7|994
1612825500000|2021-02-08 23:05:00|85021.6|84971.6|85030.3|84980.3|85036.7|84986.7|85009.9|84959.9|1120
1612825800000|2021-02-08 23:10:00|85030.6|84980.6|85032.7|84982.7|85043.5|84993.5|85015|84965|1283
1612826100000|2021-02-08 23:15:00|85032|84982|85026|84976|85036.7|84986.7|85024|84974|1056
1612826400000|2021-02-08 23:20:00|85025.7|84975.7|85041|84991|85044.6|84994.6|85024.9|84974.9|1334
1612826700000|2021-02-08 23:25:00|85041.5|84991.5|85050.1|85000.1|85061.1|85011.1|85035.9|84985.9|1363
1612827000000|2021-02-08 23:30:00|85050|85000|85052.6|85002.6|85062|85012|85044.2|84994.2|1112
1612827300000|2021-02-08 23:35:00|85052.2|85002.2|85045.2|84995.2|85054.6|85004.6|85036.3|84986.3|1056
1612827600000|2021-02-08 23:40:00|85044.4|84994.4|85039.5|84989.5|85048.8|84998.8|85028|84978|1025
1612827900000|2021-02-08 23:45:00|85039.4|84989.4|85022.3|84972.3|85039.4|84989.4|85019.6|84969.6|993
1612828200000|2021-02-08 23:50:00|85024.4|84974.4|85011.2|84961.2|85033.5|84983.5|85010.4|84960.4|850
1612828500000|2021-02-08 23:55:00|85011.1|84961.1|85015.7|84965.7|85019.9|84969.9|85005.7|84955.7|656
1612828800000|2021-02-09 00:00:00|85016.5|84966.5|85041.9|84991.9|85042.7|84992.7|85011.8|84961.8|1006
1612829100000|2021-02-09 00:05:00|85042.1|84992.1|85021.6|84971.6|85042.5|84992.5|85011|84961|1310
1612829400000|2021-02-09 00:10:00|85021.4|84971.4|85004.5|84954.5|85023.9|84973.9|84993.7|84943.7|793
1612829700000|2021-02-09 00:15:00|85004.7|84954.7|85002.2|84952.2|85009.5|84959.5|84994.4|84944.4|652
1612830000000|2021-02-09 00:20:00|85002.8|84952.8|84991.1|84941.1|85010|84960|84990.1|84940.1|600
1612830300000|2021-02-09 00:25:00|84991|84941|85001.3|84951.3|85011.9|84961.9|84989.3|84939.3|614
1612830600000|2021-02-09 00:30:00|85001.5|84951.5|84967.9|84917.9|85005.9|84955.9|84963.5|84913.5|869
1612830900000|2021-02-09 00:35:00|84968|84918|84982.5|84932.5|84995.3|84945.3|84967.4|84917.4|824
1612831200000|2021-02-09 00:40:00|84982.3|84932.3|84988.2|84938.2|85002.2|84952.2|84979.2|84929.2|979
1612831500000|2021-02-09 00:45:00|84988.5|84938.5|84994.4|84944.4|85014.5|84964.5|84983.3|84933.3|1291
1612831800000|2021-02-09 00:50:00|84994.6|84944.6|84964.4|84914.4|85001.6|84951.6|84960.6|84910.6|1278
1612832100000|2021-02-09 00:55:00|84964.6|84914.6|84959.2|84909.2|84974|84924|84939|84889|1105
1612832400000|2021-02-09 01:00:00|84960.3|84910.3|84946.8|84896.8|84961.2|84911.2|84930.1|84880.1|952
1612832700000|2021-02-09 01:05:00|84946.9|84896.9|84962.3|84912.3|84966|84916|84944.7|84894.7|701
1612833000000|2021-02-09 01:10:00|84961.9|84911.9|84964.1|84914.1|84969.8|84919.8|84951.6|84901.6|971
1612833300000|2021-02-09 01:15:00|84964.2|84914.2|84915.9|84865.9|84965.5|84915.5|84880|84830|1261
1612833600000|2021-02-09 01:20:00|84916|84866|84892.4|84842.4|84943.8|84893.8|84884.5|84834.5|1436
1612833900000|2021-02-09 01:25:00|84893.4|84843.4|84868.9|84818.9|84913.2|84863.2|84851.9|84801.9|1454
1612834200000|2021-02-09 01:30:00|84869.2|84819.2|84914.9|84864.9|84936.7|84886.7|84865.6|84815.6|1574
1612834500000|2021-02-09 01:35:00|84912.5|84862.5|84913|84863|84934.5|84884.5|84882.8|84832.8|1171
1612834800000|2021-02-09 01:40:00|84913.1|84863.1|84929.6|84879.6|84933.1|84883.1|84894.6|84844.6|1039
1612835100000|2021-02-09 01:45:00|84929.1|84879.1|84912.9|84862.9|84931.9|84881.9|84887.6|84837.6|1270
1612835400000|2021-02-09 01:50:00|84912.6|84862.6|84893.5|84843.5|84912.8|84862.8|84881.1|84831.1|1144
1612835700000|2021-02-09 01:55:00|84893.8|84843.8|84899.9|84849.9|84904.7|84854.7|84879|84829|1215
1612836000000|2021-02-09 02:00:00|84899.7|84849.7|84881.3|84831.3|84916.5|84866.5|84868.3|84818.3|1448
1612836300000|2021-02-09 02:05:00|84881.2|84831.2|84901.3|84851.3|84909.5|84859.5|84877.9|84827.9|1479
1612836600000|2021-02-09 02:10:00|84901.1|84851.1|84815.6|84765.6|84901.7|84851.7|84810.2|84760.2|1464
1612836900000|2021-02-09 02:15:00|84815.7|84765.7|84798|84748|84821.4|84771.4|84794.9|84744.9|1301
1612837200000|2021-02-09 02:20:00|84798.1|84748.1|84780.4|84730.4|84820.2|84770.2|84776.3|84726.3|1087
1612837500000|2021-02-09 02:25:00|84780.3|84730.3|84762.9|84712.9|84780.3|84730.3|84754.8|84704.8|938
1612837800000|2021-02-09 02:30:00|84762.8|84712.8|84764.3|84714.3|84772.6|84722.6|84756.2|84706.2|865
1612838100000|2021-02-09 02:35:00|84764.4|84714.4|84752.8|84702.8|84772.6|84722.6|84749.4|84699.4|863
1612838400000|2021-02-09 02:40:00|84751.8|84701.8|84781.1|84731.1|84784.5|84734.5|84746.7|84696.7|749
1612838700000|2021-02-09 02:45:00|84783.8|84733.8|84768.9|84718.9|84789.5|84739.5|84764.5|84714.5|643
1612839000000|2021-02-09 02:50:00|84768.2|84718.2|84756.2|84706.2|84777.7|84727.7|84754.9|84704.9|850
1612839300000|2021-02-09 02:55:00|84756.3|84706.3|84758.7|84708.7|84763|84713|84736.5|84686.5|1021
1612839600000|2021-02-09 03:00:00|84758.8|84708.8|84763.2|84713.2|84791.6|84741.6|84746.6|84696.6|942
1612839900000|2021-02-09 03:05:00|84763|84713|84764.9|84714.9|84768.7|84718.7|84759.5|84709.5|634
1612840200000|2021-02-09 03:10:00|84764.5|84714.5|84765.4|84715.4|84773.4|84723.4|84763.4|84713.4|539
1612840500000|2021-02-09 03:15:00|84765.3|84715.3|84752.2|84702.2|84768.8|84718.8|84748.8|84698.8|641
1612840800000|2021-02-09 03:20:00|84751.8|84701.8|84743.2|84693.2|84752.2|84702.2|84733.4|84683.4|636
1612841100000|2021-02-09 03:25:00|84744.6|84694.6|84739.8|84689.8|84772.3|84722.3|84735.3|84685.3|696
1612841400000|2021-02-09 03:30:00|84739.6|84689.6|84746.5|84696.5|84748.7|84698.7|84734|84684|589
1612841700000|2021-02-09 03:35:00|84745.9|84695.9|84763.6|84713.6|84765.3|84715.3|84741.8|84691.8|488
1612842000000|2021-02-09 03:40:00|84763|84713|84757.4|84707.4|84765.8|84715.8|84751.3|84701.3|630
1612842300000|2021-02-09 03:45:00|84756.9|84706.9|84756.5|84706.5|84762.2|84712.2|84751.7|84701.7|569
1612842600000|2021-02-09 03:50:00|84756.8|84706.8|84754.1|84704.1|84761.4|84711.4|84748.1|84698.1|514
1612842900000|2021-02-09 03:55:00|84753.9|84703.9|84765.1|84715.1|84771.7|84721.7|84751.5|84701.5|534
1612843200000|2021-02-09 04:00:00|84765.2|84715.2|84782.5|84732.5|84792.5|84742.5|84761.1|84711.1|624
1612843500000|2021-02-09 04:05:00|84782.8|84732.8|84777|84727|84785.6|84735.6|84775.5|84725.5|347
1612843800000|2021-02-09 04:10:00|84777.6|84727.6|84773.6|84723.6|84781.4|84731.4|84763.5|84713.5|412
1612844100000|2021-02-09 04:15:00|84773.5|84723.5|84778.7|84728.7|84788.5|84738.5|84770.2|84720.2|416
1612844400000|2021-02-09 04:20:00|84778.6|84728.6|84773.2|84723.2|84781.9|84731.9|84768.2|84718.2|416
1612844700000|2021-02-09 04:25:00|84773|84723|84758.6|84708.6|84776.6|84726.6|84751.3|84701.3|625
1612845000000|2021-02-09 04:30:00|84759.6|84709.6|84762.2|84712.2|84769.7|84719.7|84755.1|84705.1|456
1612845300000|2021-02-09 04:35:00|84762.1|84712.1|84761.6|84711.6|84763.9|84713.9|84754.8|84704.8|494
1612845600000|2021-02-09 04:40:00|84763.7|84713.7|84760.8|84710.8|84768.9|84718.9|84759.7|84709.7|513
1612845900000|2021-02-09 04:45:00|84762|84712|84758.3|84708.3|84763.5|84713.5|84750.8|84700.8|561
1612846200000|2021-02-09 04:50:00|84758.2|84708.2|84764.7|84714.7|84770.1|84720.1|84756.2|84706.2|528
1612846500000|2021-02-09 04:55:00|84764.3|84714.3|84779.8|84729.8|84786.5|84736.5|84760.1|84710.1|671
1612846800000|2021-02-09 05:00:00|84780.7|84730.7|84769.1|84719.1|84782.6|84732.6|84765.1|84715.1|510
1612847100000|2021-02-09 05:05:00|84769.8|84719.8|84772.2|84722.2|84780.5|84730.5|84762.5|84712.5|435
1612847400000|2021-02-09 05:10:00|84772.3|84722.3|84754.1|84704.1|84775.2|84725.2|84750.8|84700.8|638
1612847700000|2021-02-09 05:15:00|84754.2|84704.2|84752.5|84702.5|84763.6|84713.6|84743.1|84693.1|542
1612848000000|2021-02-09 05:20:00|84752.4|84702.4|84746.5|84696.5|84757.8|84707.8|84741.7|84691.7|588
1612848300000|2021-02-09 05:25:00|84746.4|84696.4|84759.3|84709.3|84760.4|84710.4|84734.3|84684.3|532
1612848600000|2021-02-09 05:30:00|84759.4|84709.4|84754.6|84704.6|84763|84713|84748.6|84698.6|627
1612848900000|2021-02-09 05:35:00|84754.3|84704.3|84765.8|84715.8|84773.9|84723.9|84753.9|84703.9|552
1612849200000|2021-02-09 05:40:00|84770|84720|84762.2|84712.2|84778.6|84728.6|84756.7|84706.7|536
1612849500000|2021-02-09 05:45:00|84759.8|84709.8|84755.2|84705.2|84768.6|84718.6|84752.8|84702.8|553
1612849800000|2021-02-09 05:50:00|84761.2|84711.2|84761.8|84711.8|84769.4|84719.4|84746.5|84696.5|626
1612850100000|2021-02-09 05:55:00|84761.9|84711.9|84754|84704|84761.9|84711.9|84737.3|84687.3|689
1612850400000|2021-02-09 06:00:00|84754.3|84704.3|84754.4|84704.4|84773.1|84723.1|84750.7|84700.7|775
1612850700000|2021-02-09 06:05:00|84754.1|84704.1|84758|84708|84762.6|84712.6|84749.4|84699.4|615
1612851000000|2021-02-09 06:10:00|84758.5|84708.5|84730.8|84680.8|84758.9|84708.9|84730|84680|744
1612851300000|2021-02-09 06:15:00|84731.5|84681.5|84734.6|84684.6|84737.4|84687.4|84719.3|84669.3|698
1612851600000|2021-02-09 06:20:00|84734.8|84684.8|84754.8|84704.8|84755.6|84705.6|84727.9|84677.9|576
1612851900000|2021-02-09 06:25:00|84754.9|84704.9|84760.5|84710.5|84772.8|84722.8|84751.8|84701.8|704
1612852200000|2021-02-09 06:30:00|84760.6|84710.6|84774.9|84724.9|84777.9|84727.9|84759.7|84709.7|665
1612852500000|2021-02-09 06:35:00|84775.2|84725.2|84755.6|84705.6|84775.2|84725.2|84753|84703|551
1612852800000|2021-02-09 06:40:00|84755.4|84705.4|84746.2|84696.2|84759.5|84709.5|84738.5|84688.5|721
1612853100000|2021-02-09 06:45:00|84746.8|84696.8|84758.8|84708.8|84760.3|84710.3|84745.2|84695.2|626
1612853400000|2021-02-09 06:50:00|84759.1|84709.1|84775.9|84725.9|84776.9|84726.9|84757|84707|529
1612853700000|2021-02-09 06:55:00|84776.3|84726.3|84776.7|84726.7|84792.5|84742.5|84775|84725|641
1612854000000|2021-02-09 07:00:00|84776.8|84726.8|84756.4|84706.4|84779.7|84729.7|84741.5|84691.5|872
1612854300000|2021-02-09 07:05:00|84756.7|84706.7|84756|84706|84779.3|84729.3|84745.3|84695.3|831
1612854600000|2021-02-09 07:10:00|84755.5|84705.5|84759.5|84709.5|84764.2|84714.2|84743.6|84693.6|851
1612854900000|2021-02-09 07:15:00|84759.2|84709.2|84733.4|84683.4|84765.8|84715.8|84716|84675.6|934
1612855200000|2021-02-09 07:20:00|84733.3|84683.3|84750.3|84700.3|84761|84711|84716|84666|1184
1612855500000|2021-02-09 07:25:00|84750.2|84700.2|84755.6|84705.6|84780.9|84730.9|84734.1|84684.1|1060
1612855800000|2021-02-09 07:30:00|84757.1|84707.1|84813.4|84763.4|84821.8|84771.8|84757.1|84707.1|1003
1612856100000|2021-02-09 07:35:00|84812.9|84762.9|84834|84784|84838.6|84788.6|84776.2|84726.2|1033
1612856400000|2021-02-09 07:40:00|84834.1|84784.1|84825|84775|84838.6|84788.6|84814.1|84764.1|986
1612856700000|2021-02-09 07:45:00|84825.1|84775.1|84815.7|84765.7|84836.1|84786.1|84808.4|84758.4|832
1612857000000|2021-02-09 07:50:00|84815.1|84765.1|84826.9|84776.9|84832.5|84782.5|84798.7|84748.7|824
1612857300000|2021-02-09 07:55:00|84827.1|84777.1|84800.1|84750.1|84837.9|84788.8|84758.8|84711.9|1241
1612857600000|2021-02-09 08:00:00|84799.3|84749.3|84807.4|84757.4|84813.6|84763.6|84745.9|84696.1|1547
1612857900000|2021-02-09 08:05:00|84807.8|84757.8|84809|84759|84839.4|84789.4|84792.3|84742.3|1377
1612858200000|2021-02-09 08:10:00|84809.1|84759.1|84843|84793|84846|84796|84799.3|84749.3|1225
1612858500000|2021-02-09 08:15:00|84843.9|84793.9|84905.1|84855.1|84906.9|84856.9|84830.6|84780.6|1435
1612858800000|2021-02-09 08:20:00|84906|84856|84908.2|84858.2|84938.5|84888.5|84892.4|84842.4|1341
1612859100000|2021-02-09 08:25:00|84907.8|84857.8|84933.8|84883.8|84947.2|84897.2|84886.7|84836.7|1179
1612859400000|2021-02-09 08:30:00|84934|84884|84904.1|84854.1|84934.8|84884.8|84886.7|84836.7|1327
1612859700000|2021-02-09 08:35:00|84904|84854|84838.2|84788.2|84918.2|84868.2|84837.2|84787.2|1308
1612860000000|2021-02-09 08:40:00|84836.9|84786.9|84735|84685|84853.5|84803.5|84729.2|84679.2|1551
1612860300000|2021-02-09 08:45:00|84734.6|84684.6|84730.9|84680.9|84742.6|84692.6|84682.9|84632.9|1683
1612860600000|2021-02-09 08:50:00|84730.6|84680.6|84752.3|84702.3|84767.5|84717.5|84706.8|84656.8|1667
1612860900000|2021-02-09 08:55:00|84752|84702|84670.1|84620.1|84752.6|84702.6|84662.9|84612.9|1377
1612861200000|2021-02-09 09:00:00|84667.8|84617.8|84709.2|84659.2|84710.4|84660.4|84623.6|84573.6|1452
1612861500000|2021-02-09 09:05:00|84709.1|84659.1|84699.7|84649.7|84729.5|84679.5|84694.9|84644.9|1583
1612861800000|2021-02-09 09:10:00|84699|84649|84710.2|84660.2|84735.6|84685.6|84680.6|84630.6|1368
1612862100000|2021-02-09 09:15:00|84710.7|84660.7|84784.5|84734.5|84792.2|84742.2|84705.1|84655.1|1420
1612862400000|2021-02-09 09:20:00|84784.4|84734.4|84728.7|84678.7|84791.3|84741.3|84702.8|84652.8|1659
1612862700000|2021-02-09 09:25:00|84730.8|84680.8|84759.6|84709.6|84790.4|84740.4|84710.1|84660.1|1404
1612863000000|2021-02-09 09:30:00|84759.5|84709.5|84702.7|84652.7|84766.8|84716.8|84692.8|84642.8|1386
1612863300000|2021-02-09 09:35:00|84700.4|84650.4|84694|84644|84709|84659|84687.4|84637.4|1167
1612863600000|2021-02-09 09:40:00|84694.3|84644.3|84727.4|84677.4|84734.7|84684.7|84681.3|84631.3|1432
1612863900000|2021-02-09 09:45:00|84726.8|84676.8|84738.4|84688.4|84774.4|84724.4|84722.5|84672.5|1268
1612864200000|2021-02-09 09:50:00|84739.3|84689.3|84725.5|84675.5|84758.3|84708.3|84723.1|84673.1|1075
1612864500000|2021-02-09 09:55:00|84725.8|84675.8|84685.8|84635.8|84733.2|84683.2|84637|84587|1579
1612864800000|2021-02-09 10:00:00|84686.3|84636.3|84697.1|84647.1|84715.1|84665.1|84683.2|84633.2|1397
1612865100000|2021-02-09 10:05:00|84697.6|84647.6|84704.7|84654.7|84753.4|84703.4|84694|84644|1307
1612865400000|2021-02-09 10:10:00|84704.9|84654.9|84712|84662|84713.3|84663.3|84672.5|84622.5|1092
1612865700000|2021-02-09 10:15:00|84712.1|84662.1|84715.5|84665.5|84728.8|84678.8|84698|84648|1138
1612866000000|2021-02-09 10:20:00|84715|84665|84758.4|84708.4|84763.1|84713.1|84685.3|84635.3|1205
1612866300000|2021-02-09 10:25:00|84758.1|84708.1|84753.3|84703.3|84763.5|84713.5|84731.5|84681.5|998
1612866600000|2021-02-09 10:30:00|84753.8|84703.8|84752.2|84702.2|84761.3|84711.3|84732.1|84682.1|1226
1612866900000|2021-02-09 10:35:00|84753.4|84703.4|84718|84668|84758.4|84708.4|84693.9|84643.9|1210
1612867200000|2021-02-09 10:40:00|84716.1|84666.1|84719.4|84669.4|84755.9|84705.9|84694.9|84644.9|1232
1612867500000|2021-02-09 10:45:00|84719.3|84669.3|84731.9|84681.9|84742.7|84692.7|84719.3|84669.3|897
1612867800000|2021-02-09 10:50:00|84731.2|84681.2|84722.8|84672.8|84735.7|84685.7|84710.4|84660.4|875
1612868100000|2021-02-09 10:55:00|84722.9|84672.9|84761.1|84711.1|84765.3|84715.3|84722.6|84672.6|1286
1612868400000|2021-02-09 11:00:00|84760.2|84710.2|84783.2|84733.2|84785.5|84735.5|84754.8|84704.8|1268
1612868700000|2021-02-09 11:05:00|84783|84733|84813.1|84763.1|84819.9|84769.9|84770.6|84720.6|1138
1612869000000|2021-02-09 11:10:00|84813|84763|84887|84837|84891.6|84841.6|84809.4|84759.4|1230
1612869300000|2021-02-09 11:15:00|84887.3|84837.3|84869.3|84819.3|84911.4|84861.4|84861.5|84811.5|1166
1612869600000|2021-02-09 11:20:00|84869.7|84819.7|84867.2|84817.2|84908.4|84858.4|84852.3|84802.3|1121
1612869900000|2021-02-09 11:25:00|84867.6|84817.6|84874|84824|84883.4|84833.4|84839.4|84789.4|971
1612870200000|2021-02-09 11:30:00|84873.9|84823.9|84802.7|84752.7|84874.2|84824.2|84792.7|84742.7|1124
1612870500000|2021-02-09 11:35:00|84802.5|84752.5|84813.2|84763.2|84841.2|84791.2|84783.8|84733.8|785
1612870800000|2021-02-09 11:40:00|84812.9|84762.9|84787.3|84737.3|84838.2|84788.2|84785.4|84735.4|1072
1612871100000|2021-02-09 11:45:00|84787.2|84737.2|84792.7|84742.7|84801.4|84751.4|84786.4|84736.4|880
1612871400000|2021-02-09 11:50:00|84792.8|84742.8|84756.6|84706.6|84800.7|84750.7|84748.7|84698.7|1092
1612871700000|2021-02-09 11:55:00|84757|84707|84771.5|84721.5|84794.2|84744.2|84756.5|84706.5|1014
1612872000000|2021-02-09 12:00:00|84771.3|84721.3|84766.2|84716.2|84796.8|84746.8|84764|84714|1053
1612872300000|2021-02-09 12:05:00|84766.6|84716.6|84752.7|84702.7|84774.1|84734.2|84744.4|84702.7|1208
1612872600000|2021-02-09 12:10:00|84752.9|84702.9|84807.8|84757.8|84814.5|84764.5|84743.2|84696|1136
1612872900000|2021-02-09 12:15:00|84805|84755|84757.3|84707.3|84814.5|84767.5|84757.1|84707.1|1048
1612873200000|2021-02-09 12:20:00|84757.2|84707.2|84756.6|84706.6|84763|84713|84727.4|84687.8|953
1612873500000|2021-02-09 12:25:00|84756.2|84706.2|84754.1|84704.1|84774.3|84729.2|84748.7|84698.7|992
1612873800000|2021-02-09 12:30:00|84756|84706|84712|84662|84761.3|84723|84710.4|84660.4|1032
1612874100000|2021-02-09 12:35:00|84711.9|84661.9|84695.8|84645.8|84731.7|84681.7|84685.6|84635.6|986
1612874400000|2021-02-09 12:40:00|84695.9|84645.9|84700.1|84675.1|84724.8|84692|84679.5|84642.3|997
1612874700000|2021-02-09 12:45:00|84699.4|84674.4|84777.9|84727.9|84793.1|84754.7|84691.9|84666.9|1203
1612875000000|2021-02-09 12:50:00|84777.6|84727.6|84755.3|84730.3|84806|84767.2|84753.9|84715.1|976
1612875300000|2021-02-09 12:55:00|84756.6|84731.6|84751.2|84726.2|84763.7|84736.5|84707.1|84671.1|1272
1612875600000|2021-02-09 13:00:00|84751.5|84726.5|84742.1|84717.1|84812.9|84780.7|84724.9|84687.3|1475
1612875900000|2021-02-09 13:05:00|84744|84719|84771|84746|84818.3|84786.6|84705.3|84668.9|1467
1612876200000|2021-02-09 13:10:00|84770.4|84745.4|84765.9|84715.9|84848.8|84811.1|84751.5|84712.9|1488
1612876500000|2021-02-09 13:15:00|84765.2|84715.2|84805.1|84755.1|84817.4|84780.3|84753.3|84715.2|1329
1612876800000|2021-02-09 13:20:00|84805|84755|84734.7|84709.7|84814.6|84773.9|84719.5|84683.9|1357
1612877100000|2021-02-09 13:25:00|84734.1|84709.1|84785.2|84760.2|84824.4|84790.5|84734.1|84705.9|1455
1612877400000|2021-02-09 13:30:00|84785.5|84760.5|84837.8|84812.8|84859.5|84819.3|84768.2|84729.3|1478
1612877700000|2021-02-09 13:35:00|84836.5|84811.5|84822.9|84797.9|84860.5|84827.9|84819.6|84788|1346
1612878000000|2021-02-09 13:40:00|84823.2|84798.2|84813|84788|84832.8|84799.7|84804|84762.5|1192
1612878300000|2021-02-09 13:45:00|84813.4|84788.4|84770.7|84745.7|84820.7|84789.3|84757.4|84720.9|1205
1612878600000|2021-02-09 13:50:00|84770.8|84745.8|84763.7|84738.7|84800.9|84763.5|84746.4|84709.6|1260
1612878900000|2021-02-09 13:55:00|84763.9|84738.9|84684.8|84659.8|84766.2|84741.2|84673.1|84640.6|1488
1612879200000|2021-02-09 14:00:00|84684.2|84659.2|84762.5|84737.5|84808.6|84768.6|84653.6|84616.3|1420
1612879500000|2021-02-09 14:05:00|84763.6|84738.6|84773.7|84748.7|84819.5|84782.5|84728.4|84692.3|1434
1612879800000|2021-02-09 14:10:00|84774.9|84749.9|84780.1|84730.1|84822.2|84783.4|84759.2|84709.2|1128
1612880100000|2021-02-09 14:15:00|84780.4|84730.4|84753.1|84728.1|84793.1|84745.5|84738.1|84700.6|1337
1612880400000|2021-02-09 14:20:00|84752.9|84727.9|84742.1|84717.1|84777.8|84749.4|84739.9|84706.1|1010
1612880700000|2021-02-09 14:25:00|84743|84718|84760.1|84735.1|84779|84743.9|84722.6|84689.8|902
1612881000000|2021-02-09 14:30:00|84760.7|84735.7|84696.4|84646.4|84785.4|84747.7|84667.4|84630.9|1117
1612881300000|2021-02-09 14:35:00|84695.2|84645.2|84814.5|84764.5|84815.4|84773.7|84677.2|84635.2|1165
1612881600000|2021-02-09 14:40:00|84814.2|84764.2|84789.8|84739.8|84926.8|84876.8|84777.1|84727.1|1243
1612881900000|2021-02-09 14:45:00|84790|84740|84747|84697|84793.3|84743.3|84732.4|84694|1139
1612882200000|2021-02-09 14:50:00|84746.9|84696.9|84777.6|84727.6|84788.2|84738.2|84721.7|84671.7|1101
1612882500000|2021-02-09 14:55:00|84778.2|84728.2|84786.7|84736.7|84799.3|84749.3|84716.2|84675.4|1113
1612882800000|2021-02-09 15:00:00|84786.2|84736.2|84793.4|84743.4|84804.3|84754.3|84714.9|84679.4|1548
1612883100000|2021-02-09 15:05:00|84793.7|84743.7|84778.9|84728.9|84835.3|84785.3|84769.8|84720.2|1712
1612883400000|2021-02-09 15:10:00|84778.8|84728.8|84818.8|84768.8|84829.1|84779.1|84756.6|84719.5|1594
1612883700000|2021-02-09 15:15:00|84818|84768|84836|84786|84836|84794.3|84799.6|84757.7|1411
1612884000000|2021-02-09 15:20:00|84835.9|84785.9|84824|84774|84836.3|84791.8|84771.6|84724.1|1430
1612884300000|2021-02-09 15:25:00|84824.9|84774.9|84821.2|84771.2|84842.2|84794.8|84797|84763.4|1375
1612884600000|2021-02-09 15:30:00|84821.8|84771.8|84788.2|84763.2|84829.3|84787.9|84771.4|84721.4|1399
1612884900000|2021-02-09 15:35:00|84787.8|84762.8|84816.5|84766.5|84842.2|84792.2|84759.8|84718|1474
1612885200000|2021-02-09 15:40:00|84816|84766|84789.5|84739.5|84818|84768|84786|84736|1210
1612885500000|2021-02-09 15:45:00|84789.4|84739.4|84770.6|84720.6|84832.3|84782.3|84759.2|84709.2|1410
1612885800000|2021-02-09 15:50:00|84770.2|84720.2|84761.3|84711.3|84774.1|84724.1|84721.3|84671.3|1650
1612886100000|2021-02-09 15:55:00|84760.9|84710.9|84779.8|84729.8|84804.2|84765.1|84736.2|84690|1792
1612886400000|2021-02-09 16:00:00|84783.3|84733.3|84849.9|84799.9|84871.8|84821.8|84766.4|84724.2|1706
1612886700000|2021-02-09 16:05:00|84849.4|84799.4|84909.7|84859.7|84913.9|84863.9|84836.2|84786.2|1302
1612887000000|2021-02-09 16:10:00|84909.6|84859.6|84920.7|84870.7|84958.3|84908.3|84888.8|84838.8|1367
1612887300000|2021-02-09 16:15:00|84920.6|84870.6|84916.3|84866.3|84949.8|84899.8|84881.5|84831.5|1310
1612887600000|2021-02-09 16:20:00|84916.2|84866.2|84857.4|84807.4|84917.9|84867.9|84832.4|84782.4|1370
1612887900000|2021-02-09 16:25:00|84857.1|84807.1|84823.9|84773.9|84891|84841|84809.4|84759.4|1314
1612888200000|2021-02-09 16:30:00|84824|84774|84807.2|84757.2|84825.4|84784.8|84803.9|84754.1|963
1612888500000|2021-02-09 16:35:00|84806.6|84756.6|84774.1|84724.1|84808.4|84758.4|84764.5|84719.2|1053
1612888800000|2021-02-09 16:40:00|84773.5|84723.5|84733.4|84683.4|84774.6|84724.6|84705.1|84655.1|1186
1612889100000|2021-02-09 16:45:00|84733.9|84683.9|84752.8|84702.8|84771.9|84721.9|84729.8|84679.8|1125
1612889400000|2021-02-09 16:50:00|84752.9|84702.9|84706.6|84656.6|84757.4|84707.4|84701.7|84651.7|1184
1612889700000|2021-02-09 16:55:00|84706.5|84656.5|84722.4|84672.4|84728.6|84678.6|84688.8|84638.8|1243
1612890000000|2021-02-09 17:00:00|84722.8|84672.8|84736.8|84686.8|84744.2|84694.2|84721.3|84671.3|1054
1612890300000|2021-02-09 17:05:00|84737.2|84687.2|84663.4|84613.4|84741.5|84691.5|84660.3|84610.3|1356
1612890600000|2021-02-09 17:10:00|84662.8|84612.8|84632.4|84582.4|84671.8|84629.3|84624.1|84574.1|970
1612890900000|2021-02-09 17:15:00|84632.7|84582.7|84632.3|84582.3|84634.4|84584.4|84623.8|84573.8|847
1612891200000|2021-02-09 17:20:00|84632.2|84582.2|84629.3|84579.3|84647.3|84597.3|84605.2|84566.6|1183
1612891500000|2021-02-09 17:25:00|84629.2|84579.2|84622.4|84572.4|84636.2|84587.9|84603.3|84564.9|906
1612891800000|2021-02-09 17:30:00|84621.9|84571.9|84632.4|84582.4|84632.4|84594.5|84606.5|84565.8|743
1612892100000|2021-02-09 17:35:00|84632.7|84582.7|84610.9|84585.9|84634.2|84593.1|84608.2|84565.7|721
1612892400000|2021-02-09 17:40:00|84610.2|84585.2|84610.1|84560.1|84630.9|84588.5|84596.6|84558.3|945
1612892700000|2021-02-09 17:45:00|84610.3|84560.3|84616.1|84566.1|84626.8|84576.8|84596.9|84557.1|969
1612893000000|2021-02-09 17:50:00|84614.4|84564.4|84629.9|84579.9|84639.5|84589.5|84613.4|84563.4|1066
1612893300000|2021-02-09 17:55:00|84629.5|84579.5|84622.9|84572.9|84632.8|84582.8|84613.6|84563.6|1193
1612893600000|2021-02-09 18:00:00|84623.1|84573.1|84615.6|84565.6|84628.5|84578.5|84606.3|84556.3|1010
1612893900000|2021-02-09 18:05:00|84615.7|84565.7|84652|84602|84658.7|84608.7|84615|84565|981
1612894200000|2021-02-09 18:10:00|84653.1|84603.1|84635.5|84585.5|84654.3|84604.3|84633.1|84583.1|933
1612894500000|2021-02-09 18:15:00|84635|84585|84644.2|84594.2|84653.1|84603.1|84629.4|84579.4|798
1612894800000|2021-02-09 18:20:00|84643.8|84593.8|84650.6|84600.6|84660|84610|84642.1|84592.1|733
1612895100000|2021-02-09 18:25:00|84653.2|84603.2|84655.6|84605.6|84661.5|84611.5|84649|84599|739
1612895400000|2021-02-09 18:30:00|84654.9|84604.9|84668.8|84618.8|84668.8|84618.8|84652.6|84602.6|837
1612895700000|2021-02-09 18:35:00|84669|84619|84667.5|84617.5|84672.6|84622.6|84656.8|84606.8|707
1612896000000|2021-02-09 18:40:00|84666.7|84616.7|84659.2|84609.2|84667.3|84617.3|84650.6|84600.6|685
1612896300000|2021-02-09 18:45:00|84658.3|84608.3|84664|84614|84664.6|84614.6|84642|84592|808
1612896600000|2021-02-09 18:50:00|84663.8|84613.8|84656.8|84606.8|84663.9|84613.9|84648.2|84598.2|680
1612896900000|2021-02-09 18:55:00|84657|84607|84653|84603|84657.6|84607.6|84641.3|84591.3|806
1612897200000|2021-02-09 19:00:00|84653.1|84603.1|84602.4|84552.4|84657.2|84607.2|84590|84540|1016
1612897500000|2021-02-09 19:05:00|84602.8|84552.8|84583.2|84533.2|84614.9|84564.9|84580.9|84530.9|820
1612897800000|2021-02-09 19:10:00|84583.3|84533.3|84570.7|84545.7|84589.9|84548.6|84570.7|84525|717
1612898100000|2021-02-09 19:15:00|84571.7|84546.7|84564.8|84539.8|84588|84549.6|84563.6|84526|572
1612898400000|2021-02-09 19:20:00|84565.4|84540.4|84551.2|84501.2|84572.8|84540.4|84539.9|84497.9|842
1612898700000|2021-02-09 19:25:00|84551.4|84501.4|84528.8|84503.8|84551.5|84511.8|84525|84486.9|981
1612899000000|2021-02-09 19:30:00|84526.7|84501.7|84482.3|84432.3|84545.7|84508.5|84467|84425.6|971
1612899300000|2021-02-09 19:35:00|84481.8|84431.8|84471.8|84421.8|84500|84450|84464.2|84414.2|1033
1612899600000|2021-02-09 19:40:00|84470.2|84420.2|84495.9|84445.9|84498.7|84448.7|84465.3|84415.3|1101
1612899900000|2021-02-09 19:45:00|84496.2|84446.2|84501.7|84451.7|84516.8|84466.8|84496.2|84446.2|1035
1612900200000|2021-02-09 19:50:00|84498.5|84448.5|84476.4|84426.4|84503.8|84453.8|84465.5|84415.5|957
1612900500000|2021-02-09 19:55:00|84476|84426|84493.7|84443.7|84496|84447.3|84449.2|84399.2|963
1612900800000|2021-02-09 20:00:00|84493.8|84443.8|84486|84436|84499.8|84451.8|84476.8|84435.4|760
1612901100000|2021-02-09 20:05:00|84488.7|84438.7|84497.9|84447.9|84504.5|84454.5|84485.8|84435.8|669
1612901400000|2021-02-09 20:10:00|84497.8|84447.8|84482.5|84432.5|84500.1|84450.1|84480.1|84430.1|497
1612901700000|2021-02-09 20:15:00|84482.4|84432.4|84486.5|84436.5|84488.5|84438.5|84475.3|84425.3|643
1612902000000|2021-02-09 20:20:00|84486.1|84436.1|84492.6|84442.6|84497|84447|84484.7|84434.7|722
1612902300000|2021-02-09 20:25:00|84492.4|84442.4|84493.3|84443.3|84502.8|84452.8|84491.3|84441.3|557
1612902600000|2021-02-09 20:30:00|84494.2|84444.2|84487.4|84462.4|84505.1|84466.7|84484.1|84442.1|554
1612902900000|2021-02-09 20:35:00|84487.8|84462.8|84502.7|84452.7|84506.5|84467.4|84481|84443.3|588
1612903200000|2021-02-09 20:40:00|84502.2|84452.2|84495.7|84445.7|84503.7|84464.7|84484.1|84438|476
1612903500000|2021-02-09 20:45:00|84495.3|84445.3|84496.8|84446.8|84499|84449|84489.5|84439.5|429
1612903800000|2021-02-09 20:50:00|84496.3|84446.3|84513.7|84463.7|84519.3|84469.3|84484.2|84434.2|567
1612904100000|2021-02-09 20:55:00|84513.8|84463.8|84550.8|84500.8|84576.5|84526.5|84506.8|84456.8|918
1612904400000|2021-02-09 21:00:00|84551.5|84501.5|84540.1|84490.1|84556|84506|84534|84484|985
1612904700000|2021-02-09 21:05:00|84539.6|84489.6|84520.1|84470.1|84551.8|84501.8|84507.5|84457.5|1028
1612905000000|2021-02-09 21:10:00|84520|84470|84535.3|84485.3|84538.7|84488.7|84505.8|84459.8|622
1612905300000|2021-02-09 21:15:00|84535|84485|84527.6|84477.6|84545.6|84495.6|84524.2|84474.2|328
1612905600000|2021-02-09 21:20:00|84528.1|84478.1|84520.7|84470.7|84529.9|84479.9|84511.6|84461.6|634
1612905900000|2021-02-09 21:25:00|84521.1|84471.1|84496.1|84446.1|84524.9|84474.9|84495.2|84445.2|819
1612906200000|2021-02-09 21:30:00|84496.8|84446.8|84509.5|84459.5|84514.6|84464.6|84491.1|84441.1|810
1612906500000|2021-02-09 21:35:00|84509.8|84459.8|84530.8|84480.8|84539|84489|84505.4|84455.4|1346
1612906800000|2021-02-09 21:40:00|84530.5|84480.5|84517.4|84467.4|84532.3|84482.3|84511.3|84461.3|883
1612907100000|2021-02-09 21:45:00|84517.8|84467.8|84507.6|84457.6|84522.8|84472.8|84504.8|84454.8|842
1612907400000|2021-02-09 21:50:00|84510.8|84460.8|84497.9|84447.9|84514.3|84464.3|84495.7|84445.7|541
1612907700000|2021-02-09 21:55:00|84496.3|84446.3|84540|84404.2|84554.2|84460.4|84481.5|84404.1|809
1612908000000|2021-02-09 22:00:00|84576.8|84410.6|84669.4|84411.6|84675.1|84424.1|84576.8|84384.5|58
1612908300000|2021-02-09 22:05:00|84686.4|84403.8|84666|84390.7|84737.6|84429.4|84617|84347.1|145
1612908600000|2021-02-09 22:10:00|84671|84374.7|84672|84395.6|84703|84444.7|84606|84374.7|201
1612908900000|2021-02-09 22:15:00|84680.7|84395.5|84656.2|84426.8|84709.9|84457|84609.2|84361.9|227
1612909200000|2021-02-09 22:20:00|84657.6|84415.1|84628.5|84452.4|84671.8|84485.5|84611.8|84367.7|112
1612909500000|2021-02-09 22:25:00|84631.4|84447.1|84649.2|84424.5|84709|84485.1|84606.5|84360.5|150
1612909800000|2021-02-09 22:30:00|84620.3|84416.2|84676.5|84404.1|84701.1|84443.6|84617.5|84389.5|284
1612910100000|2021-02-09 22:35:00|84675.4|84402.5|84694.8|84377.9|84727.3|84442|84644.4|84361|221
1612910400000|2021-02-09 22:40:00|84689.1|84386.2|84682.1|84379.5|84720.9|84453|84649.5|84353.9|163
1612910700000|2021-02-09 22:45:00|84641.5|84419|84646.5|84400.5|84716.8|84432|84610.8|84357.9|160
1612911000000|2021-02-09 22:50:00|84610.8|84432|84644.9|84422.1|84689|84450.7|84606.5|84336.5|283
1612911300000|2021-02-09 22:55:00|84621.5|84452.5|84671.7|84398.3|84702.6|84452.5|84621.5|84362.5|210
1612911600000|2021-02-09 23:00:00|84674.1|84403.5|84514.5|84464.5|84679.9|84478.5|84511.1|84377.7|843
1612911900000|2021-02-09 23:05:00|84514|84464|84516|84466|84562.9|84472.8|84508|84428.4|821
1612912200000|2021-02-09 23:10:00|84515.4|84465.4|84501.3|84451.3|84524.4|84474.4|84500.6|84450.6|778
1612912500000|2021-02-09 23:15:00|84501.6|84451.6|84494.7|84444.7|84517.5|84467.5|84487.8|84437.8|837
1612912800000|2021-02-09 23:20:00|84494.5|84444.5|84501.2|84451.2|84509.2|84459.2|84487.2|84437.2|806
1612913100000|2021-02-09 23:25:00|84501.4|84451.4|84507|84457|84516.9|84466.9|84494.6|84444.6|772
1612913400000|2021-02-09 23:30:00|84506.3|84456.3|84502.5|84452.5|84518.5|84468.5|84497.9|84447.9|1029
1612913700000|2021-02-09 23:35:00|84504.6|84454.6|84499.1|84449.1|84513.8|84463.8|84489.6|84439.6|882
1612914000000|2021-02-09 23:40:00|84499.6|84449.6|84491.6|84441.6|84511.5|84461.5|84486|84436|828
1612914300000|2021-02-09 23:45:00|84494.4|84444.4|84497.2|84447.2|84514.1|84464.1|84485.8|84435.8|835
1612914600000|2021-02-09 23:50:00|84497.9|84447.9|84499.2|84449.2|84550.5|84500.5|84493.4|84443.4|931
1612914900000|2021-02-09 23:55:00|84499.3|84449.3|84527.4|84477.4|84537.8|84487.8|84496.5|84446.5|822
1612915200000|2021-02-10 00:00:00|84527|84477|84557.8|84507.8|84562.1|84512.1|84518.1|84468.1|1169
1612915500000|2021-02-10 00:05:00|84557.2|84507.2|84568.8|84518.8|84575.2|84525.2|84546.3|84496.3|1099
1612915800000|2021-02-10 00:10:00|84567.8|84517.8|84549.1|84499.1|84568.1|84518.1|84538.9|84488.9|1069
1612916100000|2021-02-10 00:15:00|84549.5|84499.5|84553.8|84503.8|84564.3|84514.3|84548.6|84498.6|926
1612916400000|2021-02-10 00:20:00|84553.5|84503.5|84549.7|84499.7|84562|84512|84545.8|84495.8|937
1612916700000|2021-02-10 00:25:00|84551.3|84501.3|84563.9|84513.9|84570.8|84520.8|84550.4|84500.4|794
1612917000000|2021-02-10 00:30:00|84564.1|84514.1|84569.9|84519.9|84573.5|84523.5|84557|84507|784
1612917300000|2021-02-10 00:35:00|84570.3|84520.3|84573.9|84523.9|84576.5|84526.5|84563.3|84513.3|644
1612917600000|2021-02-10 00:40:00|84573.2|84523.2|84590.6|84540.6|84591.1|84541.1|84568|84518|746
1612917900000|2021-02-10 00:45:00|84590.7|84540.7|84576.4|84526.4|84591.8|84541.8|84574.1|84524.1|783
1612918200000|2021-02-10 00:50:00|84577.2|84527.2|84572.8|84522.8|84586.9|84536.9|84565.4|84515.4|961
1612918500000|2021-02-10 00:55:00|84575.5|84525.5|84573.1|84523.1|84586.2|84536.2|84570.5|84520.5|782
1612918800000|2021-02-10 01:00:00|84573.3|84523.3|84558|84508|84579.6|84529.6|84515|84465|1116
1612919100000|2021-02-10 01:05:00|84555.2|84505.2|84595.2|84545.2|84597.7|84547.7|84548.2|84498.2|828
1612919400000|2021-02-10 01:10:00|84595.1|84545.1|84618.4|84568.4|84621.6|84571.6|84583.1|84533.1|943
1612919700000|2021-02-10 01:15:00|84618.1|84568.1|84589|84539|84619|84569|84579.6|84529.6|1024
1612920000000|2021-02-10 01:20:00|84588.4|84538.4|84613.5|84563.5|84614.4|84564.4|84586.8|84536.8|711
1612920300000|2021-02-10 01:25:00|84613|84563|84633.3|84583.3|84638|84588|84611.9|84561.9|568
1612920600000|2021-02-10 01:30:00|84633|84583|84648|84598|84658.1|84608.1|84625.7|84575.7|1391
1612920900000|2021-02-10 01:35:00|84648.2|84598.2|84595.4|84545.4|84649.5|84599.5|84594.4|84544.4|1164
1612921200000|2021-02-10 01:40:00|84595.5|84545.5|84597.5|84547.5|84633.1|84583.1|84593.2|84543.2|1084
1612921500000|2021-02-10 01:45:00|84597.9|84547.9|84571.6|84521.6|84602|84552|84529|84479|1300
1612921800000|2021-02-10 01:50:00|84571.7|84521.7|84565.6|84515.6|84573.4|84523.4|84555.2|84505.2|979
1612922100000|2021-02-10 01:55:00|84564.5|84514.5|84550.7|84500.7|84565.7|84515.7|84524.1|84474.1|1138
1612922400000|2021-02-10 02:00:00|84550|84500|84536.4|84486.4|84551.3|84501.3|84525.9|84475.9|1215
1612922700000|2021-02-10 02:05:00|84534.3|84484.3|84541.7|84491.7|84553.7|84503.7|84501.1|84451.1|1064
1612923000000|2021-02-10 02:10:00|84541.5|84491.5|84520.7|84470.7|84551.2|84501.2|84503.9|84453.9|1474
1612923300000|2021-02-10 02:15:00|84520.5|84470.5|84500.9|84450.9|84544|84494|84498.1|84448.1|1487
1612923600000|2021-02-10 02:20:00|84502.1|84452.1|84521.4|84471.4|84535.3|84485.3|84497.1|84447.1|1524
1612923900000|2021-02-10 02:25:00|84522.3|84472.3|84507.4|84457.4|84535.5|84485.5|84496.2|84446.2|1332
1612924200000|2021-02-10 02:30:00|84507.5|84457.5|84495.1|84445.1|84527.2|84477.2|84487.6|84437.6|1199
1612924500000|2021-02-10 02:35:00|84495.5|84445.5|84464.4|84414.4|84501.1|84451.1|84452|84402|1618
1612924800000|2021-02-10 02:40:00|84463.6|84413.6|84470.7|84420.7|84483.4|84433.4|84460.2|84410.2|1307
1612925100000|2021-02-10 02:45:00|84469.7|84419.7|84470.8|84420.8|84482.5|84432.5|84463.4|84413.4|1214
1612925400000|2021-02-10 02:50:00|84471|84421|84472.2|84422.2|84485.8|84435.8|84462.4|84412.4|1066
1612925700000|2021-02-10 02:55:00|84472.3|84422.3|84475.9|84425.9|84483.5|84433.5|84463.7|84413.7|836
1612926000000|2021-02-10 03:00:00|84475.6|84425.6|84479.7|84429.7|84483.8|84433.8|84472.3|84422.3|1004
1612926300000|2021-02-10 03:05:00|84479|84429|84452.3|84402.3|84480.9|84430.9|84450.4|84400.4|998
1612926600000|2021-02-10 03:10:00|84454.4|84404.4|84445.5|84395.5|84463.9|84413.9|84441.7|84391.7|1083
1612926900000|2021-02-10 03:15:00|84446.2|84396.2|84428.8|84378.8|84458.4|84408.4|84425.6|84375.6|1270
1612927200000|2021-02-10 03:20:00|84429|84379|84429.8|84379.8|84448.9|84398.9|84421.9|84371.9|1224
1612927500000|2021-02-10 03:25:00|84429.9|84379.9|84440.9|84390.9|84452.2|84402.2|84420.4|84370.4|1119
1612927800000|2021-02-10 03:30:00|84446.8|84396.8|84441.6|84391.6|84461.2|84411.2|84425.2|84375.2|1182
1612928100000|2021-02-10 03:35:00|84445.4|84395.4|84446.2|84396.2|84462.2|84412.2|84433.4|84383.4|1030
1612928400000|2021-02-10 03:40:00|84446.5|84396.5|84451.7|84401.7|84453.6|84403.6|84419.4|84369.4|971
1612928700000|2021-02-10 03:45:00|84450.5|84400.5|84444.5|84394.5|84463.5|84413.5|84428.3|84378.3|1223
1612929000000|2021-02-10 03:50:00|84441.4|84391.4|84456.1|84406.1|84462.8|84412.8|84427|84377|1369
1612929300000|2021-02-10 03:55:00|84456.6|84406.6|84457.2|84407.2|84472.6|84422.6|84430.1|84380.1|1250
1612929600000|2021-02-10 04:00:00|84458.3|84408.3|84463.3|84413.3|84470.9|84420.9|84448.5|84398.5|1248
1612929900000|2021-02-10 04:05:00|84463.4|84413.4|84478.4|84428.4|84486.5|84436.5|84450.5|84400.5|1042
1612930200000|2021-02-10 04:10:00|84478.3|84428.3|84472.8|84422.8|84480.5|84430.5|84454.9|84404.9|1404
1612930500000|2021-02-10 04:15:00|84472.7|84422.7|84460.3|84410.3|84480.5|84430.5|84434.2|84384.2|1378
1612930800000|2021-02-10 04:20:00|84460.8|84410.8|84454.2|84404.2|84465.2|84415.2|84434.5|84384.5|1217
1612931100000|2021-02-10 04:25:00|84454.1|84404.1|84456.1|84406.1|84456.8|84406.8|84442.1|84392.1|1220
1612931400000|2021-02-10 04:30:00|84455.8|84405.8|84457.9|84407.9|84464.4|84414.4|84447.5|84397.5|1246
1612931700000|2021-02-10 04:35:00|84458.3|84408.3|84444.6|84394.6|84464.3|84414.3|84444.6|84394.6|1330
1612932000000|2021-02-10 04:40:00|84445.7|84395.7|84444|84394|84450.8|84400.8|84424.9|84374.9|969
1612932300000|2021-02-10 04:45:00|84444.1|84394.1|84444.2|84394.2|84452.5|84402.5|84434.4|84384.4|1018
1612932600000|2021-02-10 04:50:00|84445.7|84395.7|84449.5|84399.5|84459.5|84409.5|84440.4|84390.4|1078
1612932900000|2021-02-10 04:55:00|84448.7|84398.7|84448.5|84398.5|84457.4|84407.4|84444.6|84394.6|1020
1612933200000|2021-02-10 05:00:00|84448.6|84398.6|84459.3|84409.3|84464.6|84414.6|84446.1|84396.1|1173
1612933500000|2021-02-10 05:05:00|84459.4|84409.4|84468.3|84418.3|84479.6|84429.6|84459.4|84409.4|1249
1612933800000|2021-02-10 05:10:00|84472.4|84422.4|84472.7|84422.7|84476|84426|84461.7|84411.7|980
1612934100000|2021-02-10 05:15:00|84472.6|84422.6|84476.6|84426.6|84484.2|84434.2|84446|84396|1241
1612934400000|2021-02-10 05:20:00|84476.4|84426.4|84478.8|84428.8|84483.7|84433.7|84470.3|84420.3|957
1612934700000|2021-02-10 05:25:00|84479.9|84429.9|84462.6|84412.6|84494.1|84444.1|84452.8|84402.8|1163
1612935000000|2021-02-10 05:30:00|84462.4|84412.4|84480.3|84430.3|84483.8|84433.8|84461.5|84411.5|1195
1612935300000|2021-02-10 05:35:00|84482.5|84432.5|84443|84393|84484.4|84434.4|84439.5|84389.5|1218
1612935600000|2021-02-10 05:40:00|84443.9|84393.9|84462.8|84412.8|84473.6|84423.6|84440.7|84390.7|1313
1612935900000|2021-02-10 05:45:00|84462.2|84412.2|84475.8|84425.8|84476.3|84426.3|84457.6|84407.6|1216
1612936200000|2021-02-10 05:50:00|84475.9|84425.9|84472.8|84422.8|84477.9|84427.9|84457.8|84407.8|1164
1612936500000|2021-02-10 05:55:00|84471.2|84421.2|84471.5|84421.5|84478.9|84428.9|84458.2|84408.2|1377
1612936800000|2021-02-10 06:00:00|84471.6|84421.6|84462.1|84412.1|84482|84432|84453.9|84403.9|1264
1612937100000|2021-02-10 06:05:00|84461.7|84411.7|84442.3|84392.3|84464.4|84414.4|84426.1|84376.1|1234
1612937400000|2021-02-10 06:10:00|84442.5|84392.5|84453.4|84403.4|84455.1|84405.1|84437.9|84387.9|895
1612937700000|2021-02-10 06:15:00|84453.9|84403.9|84469.1|84419.1|84470.7|84420.7|84452.1|84402.1|768
1612938000000|2021-02-10 06:20:00|84468.5|84418.5|84464.6|84414.6|84471.9|84421.9|84461.5|84411.5|1023
1612938300000|2021-02-10 06:25:00|84464.3|84414.3|84483.9|84433.9|84484.8|84434.8|84462.6|84412.6|1056
1612938600000|2021-02-10 06:30:00|84484|84434|84459.4|84409.4|84484.6|84434.6|84455.5|84405.5|1310
1612938900000|2021-02-10 06:35:00|84460.2|84410.2|84451.7|84401.7|84466.8|84416.8|84449.4|84399.4|693
1612939200000|2021-02-10 06:40:00|84451.3|84401.3|84406.9|84356.9|84456.2|84406.2|84395.7|84345.7|700
1612939500000|2021-02-10 06:45:00|84406.8|84356.8|84417.4|84367.4|84426.9|84376.9|84403|84353|440
1612939800000|2021-02-10 06:50:00|84416.7|84366.7|84409.7|84359.7|84427.9|84377.9|84401.6|84351.6|535
1612940100000|2021-02-10 06:55:00|84409.9|84359.9|84388.3|84338.3|84425.4|84375.4|84387.8|84337.8|792
1612940400000|2021-02-10 07:00:00|84386|84336|84399.1|84349.1|84430.8|84380.8|84360.2|84310.2|1131
1612940700000|2021-02-10 07:05:00|84400.7|84350.7|84388.5|84338.5|84408.6|84359.7|84363.6|84313.6|913
1612941000000|2021-02-10 07:10:00|84389.6|84339.6|84395.7|84345.7|84417|84367|84383|84333|768
1612941300000|2021-02-10 07:15:00|84394.8|84344.8|84393.3|84343.3|84417.6|84367.6|84364.3|84314.3|914
1612941600000|2021-02-10 07:20:00|84392.4|84342.4|84351.1|84301.1|84399.7|84349.7|84329.4|84284|814
1612941900000|2021-02-10 07:25:00|84350.2|84300.2|84337.9|84287.9|84355.4|84317.6|84323|84273|924
1612942200000|2021-02-10 07:30:00|84337.8|84287.8|84296.6|84246.6|84339.4|84290.2|84271.6|84221.6|1140
1612942500000|2021-02-10 07:35:00|84297|84247|84305.2|84255.2|84315|84272.5|84283.5|84233.5|1003
1612942800000|2021-02-10 07:40:00|84305.6|84255.6|84316.9|84266.9|84324.3|84282.1|84286.6|84236.6|1078
1612943100000|2021-02-10 07:45:00|84317.9|84267.9|84300.2|84250.2|84326.7|84276.7|84291.2|84241.2|860
1612943400000|2021-02-10 07:50:00|84300.3|84250.3|84304.7|84254.7|84348.6|84298.6|84282.1|84232.1|1008
1612943700000|2021-02-10 07:55:00|84304.8|84254.8|84321|84296|84339.9|84300.5|84262.3|84224.9|1044
1612944000000|2021-02-10 08:00:00|84317.2|84292.2|84283.8|84233.8|84336.9|84294.5|84233.9|84183.9|1577
1612944300000|2021-02-10 08:05:00|84284.3|84234.3|84353.3|84303.3|84354.3|84304.3|84275.9|84233.7|1415
1612944600000|2021-02-10 08:10:00|84353|84303|84388.6|84338.6|84438.5|84402.4|84344.7|84297.2|1360
1612944900000|2021-02-10 08:15:00|84388.9|84338.9|84391|84341|84404.5|84354.5|84337.8|84287.8|1316
1612945200000|2021-02-10 08:20:00|84390.7|84340.7|84304.6|84254.6|84393.2|84343.2|84299.6|84249.6|1274
1612945500000|2021-02-10 08:25:00|84303.3|84253.3|84286.3|84236.3|84314.1|84264.1|84267.9|84217.9|1462
1612945800000|2021-02-10 08:30:00|84284.5|84234.5|84305.2|84255.2|84326.7|84276.7|84267.7|84217.7|1565
1612946100000|2021-02-10 08:35:00|84304.8|84254.8|84255|84205|84307.9|84257.9|84225.5|84175.5|1548
1612946400000|2021-02-10 08:40:00|84254.6|84204.6|84281.4|84231.4|84320.5|84270.5|84248.2|84198.2|1406
1612946700000|2021-02-10 08:45:00|84280.4|84230.4|84250.7|84200.7|84314.8|84264.8|84246.3|84196.3|1519
1612947000000|2021-02-10 08:50:00|84248.9|84198.9|84176.5|84126.5|84256.6|84206.6|84167.1|84117.1|1541
1612947300000|2021-02-10 08:55:00|84177.6|84127.6|84117|84067|84187.9|84137.9|84090.9|84040.9|1554
1612947600000|2021-02-10 09:00:00|84117.4|84067.4|84187.8|84137.8|84197.2|84147.2|84108.7|84058.7|1659
1612947900000|2021-02-10 09:05:00|84188.8|84138.8|84224.6|84174.6|84238.2|84188.2|84173.2|84123.2|1338
1612948200000|2021-02-10 09:10:00|84225.5|84175.5|84233.7|84183.7|84251.4|84201.4|84193|84149.3|1335
1612948500000|2021-02-10 09:15:00|84232.8|84182.8|84213.8|84188.8|84257.3|84207.3|84212.2|84164.6|1279
1612948800000|2021-02-10 09:20:00|84212.2|84187.2|84226.1|84201.1|84251.9|84212|84212.2|84174.8|1132
1612949100000|2021-02-10 09:25:00|84226|84201|84305.9|84255.9|84306.6|84256.6|84224.9|84192.9|1269
1612949400000|2021-02-10 09:30:00|84307.1|84257.1|84284.6|84259.6|84324.2|84286.9|84257|84216.5|1400
1612949700000|2021-02-10 09:35:00|84284|84259|84401.6|84351.6|84420.9|84379.7|84283.6|84241.2|1541
1612950000000|2021-02-10 09:40:00|84400|84350|84416|84366|84422.5|84384.9|84372.3|84328.6|1599
1612950300000|2021-02-10 09:45:00|84417.1|84367.1|84351.7|84301.7|84417.1|84367.1|84349.1|84299.1|1525
1612950600000|2021-02-10 09:50:00|84351.6|84301.6|84380.9|84330.9|84390.3|84340.3|84286.6|84236.6|1524
1612950900000|2021-02-10 09:55:00|84382|84332|84415.4|84365.4|84422.8|84372.8|84360.6|84325.5|1713
1612951200000|2021-02-10 10:00:00|84415.9|84365.9|84333.2|84283.2|84417.2|84367.2|84322.5|84272.5|1563
1612951500000|2021-02-10 10:05:00|84334.9|84284.9|84369.5|84319.5|84386.1|84336.1|84331|84281|1313
1612951800000|2021-02-10 10:10:00|84368.4|84318.4|84420.7|84370.7|84426.6|84376.9|84366.4|84316.4|1146
1612952100000|2021-02-10 10:15:00|84420.4|84370.4|84394.2|84344.2|84443.2|84393.2|84392.1|84342.1|1134
1612952400000|2021-02-10 10:20:00|84393.2|84343.2|84356.9|84306.9|84396.4|84346.4|84345.2|84295.2|1172
1612952700000|2021-02-10 10:25:00|84356.7|84306.7|84375.3|84325.3|84393.6|84351.5|84346.3|84301.6|1170
1612953000000|2021-02-10 10:30:00|84375.6|84325.6|84383.8|84333.8|84410.5|84367|84334.4|84297.8|1397
1612953300000|2021-02-10 10:35:00|84383.6|84333.6|84379.9|84329.9|84432.1|84391.4|84358.7|84314.9|1107
1612953600000|2021-02-10 10:40:00|84378.5|84328.5|84417.7|84367.7|84431.1|84383.8|84366.7|84327.9|964
1612953900000|2021-02-10 10:45:00|84419.1|84369.1|84390.5|84365.5|84420.1|84391.2|84362.4|84326.9|1152
1612954200000|2021-02-10 10:50:00|84389.9|84364.9|84401.8|84351.8|84428.2|84393|84380.2|84342.3|1121
1612954500000|2021-02-10 10:55:00|84402|84352|84375.6|84325.6|84405|84366.1|84362.3|84317.1|1102
1612954800000|2021-02-10 11:00:00|84375.9|84325.9|84363.9|84313.9|84393.9|84352.6|84345|84295|1128
1612955100000|2021-02-10 11:05:00|84364.1|84314.1|84377.4|84327.4|84388.2|84345.2|84355.7|84309.3|836
1612955400000|2021-02-10 11:10:00|84377.2|84327.2|84373|84323|84402.7|84364|84360.8|84323|824
1612955700000|2021-02-10 11:15:00|84373.2|84323.2|84369.8|84319.8|84375.1|84343.4|84352.3|84312.8|638
1612956000000|2021-02-10 11:20:00|84370.8|84320.8|84330.3|84305.3|84384.9|84346.6|84329.1|84290.3|843
1612956300000|2021-02-10 11:25:00|84330.4|84305.4|84356.6|84306.6|84358.3|84313|84316.3|84278.3|1017
1612956600000|2021-02-10 11:30:00|84365.8|84315.8|84357.8|84332.8|84376.9|84338.5|84346.8|84308|714
1612956900000|2021-02-10 11:35:00|84358.4|84333.4|84425.6|84400.6|84433.4|84405.5|84356.4|84331.4|785
1612957200000|2021-02-10 11:40:00|84426.2|84401.2|84402.2|84377.2|84439.5|84401.6|84396.2|84371.2|754
1612957500000|2021-02-10 11:45:00|84401.5|84376.5|84388.9|84363.9|84423.9|84387.7|84387.7|84362.7|700
1612957800000|2021-02-10 11:50:00|84389.2|84364.2|84396|84371|84421.1|84384.4|84388.5|84350.3|741
1612958100000|2021-02-10 11:55:00|84395.9|84370.9|84416|84366|84427.9|84394.2|84384.1|84334.1|1022
1612958400000|2021-02-10 12:00:00|84415.5|84365.5|84467.3|84417.3|84467.5|84417.5|84406.3|84363.4|1164
1612958700000|2021-02-10 12:05:00|84466.9|84416.9|84496.4|84446.4|84497.8|84447.8|84449.9|84407|1334
1612959000000|2021-02-10 12:10:00|84496.5|84446.5|84497.4|84447.4|84514.9|84464.9|84457.6|84411.8|1256
1612959300000|2021-02-10 12:15:00|84496.8|84446.8|84464.9|84414.9|84497|84447|84440.8|84392.7|1301
1612959600000|2021-02-10 12:20:00|84465|84415|84472.7|84447.7|84490.9|84454.2|84412.1|84376.1|1337
1612959900000|2021-02-10 12:25:00|84471.7|84446.7|84474.9|84449.9|84502.4|84465.2|84453.6|84422.4|1058
1612960200000|2021-02-10 12:30:00|84474.4|84449.4|84456.4|84431.4|84500|84464.1|84451.8|84423.1|1006
1612960500000|2021-02-10 12:35:00|84456.2|84431.2|84457.5|84432.5|84504.3|84466.3|84453.8|84425.8|944
1612960800000|2021-02-10 12:40:00|84457.6|84432.6|84467.4|84442.4|84503.5|84467.6|84457.1|84424.3|851
1612961100000|2021-02-10 12:45:00|84467.7|84442.7|84496.2|84471.2|84521.4|84471.6|84464.8|84427.6|1189
1612961400000|2021-02-10 12:50:00|84495.6|84470.6|84484.3|84434.3|84516.2|84474.7|84454.7|84417.6|1030
1612961700000|2021-02-10 12:55:00|84484.5|84434.5|84442.9|84417.9|84497.7|84447.7|84419.1|84388.9|1546
1612962000000|2021-02-10 13:00:00|84442.8|84417.8|84388.1|84338.1|84477.4|84448.4|84387.9|84337.9|1609
1612962300000|2021-02-10 13:05:00|84387.9|84337.9|84368.3|84343.3|84429.8|84391.3|84368.3|84334.7|1411
1612962600000|2021-02-10 13:10:00|84380.1|84330.1|84363.1|84313.1|84411.6|84370.2|84348.1|84307.9|1415
1612962900000|2021-02-10 13:15:00|84363|84313|84389.7|84364.7|84394.9|84367.1|84354.7|84311.2|1200
1612963200000|2021-02-10 13:20:00|84388.5|84363.5|84373|84348|84406.2|84378.2|84369.5|84336.2|1030
1612963500000|2021-02-10 13:25:00|84372.7|84347.7|84393.2|84343.2|84415.2|84375.4|84372.5|84334.9|1025
1612963800000|2021-02-10 13:30:00|84393.6|84343.6|84257.1|84207.1|84393.6|84343.6|84217.9|84167.9|2085
1612964100000|2021-02-10 13:35:00|84254|84204|84213.4|84163.4|84285|84235|84185.3|84145.5|1795
1612964400000|2021-02-10 13:40:00|84213.3|84163.3|84261.4|84211.4|84263.8|84213.8|84189.3|84139.3|1696
1612964700000|2021-02-10 13:45:00|84261.3|84211.3|84234.4|84184.4|84273.7|84223.7|84218.3|84168.3|1437
1612965000000|2021-02-10 13:50:00|84235.4|84185.4|84232.9|84182.9|84278.6|84228.6|84226|84176|1288
1612965300000|2021-02-10 13:55:00|84233|84183|84278.8|84228.8|84292|84253.1|84219.9|84177.5|1263
1612965600000|2021-02-10 14:00:00|84278.9|84228.9|84263.7|84213.7|84295.7|84245.7|84251.9|84201.9|1331
1612965900000|2021-02-10 14:05:00|84263.6|84213.6|84204.3|84179.3|84264.5|84214.5|84202.7|84167|1297
1612966200000|2021-02-10 14:10:00|84204.4|84179.4|84240.6|84190.6|84240.6|84196.1|84186.7|84136.7|1444
1612966500000|2021-02-10 14:15:00|84240.5|84190.5|84227|84177|84248.8|84206.1|84207.1|84164.2|1211
1612966800000|2021-02-10 14:20:00|84227.8|84177.8|84238.5|84188.5|84284.8|84234.8|84213.3|84163.3|1563
1612967100000|2021-02-10 14:25:00|84238.2|84188.2|84200.4|84150.4|84238.5|84188.5|84199.7|84149.7|1156
1612967400000|2021-02-10 14:30:00|84199.3|84149.3|84252.5|84202.5|84252.5|84202.5|84163.2|84124.2|1188
1612967700000|2021-02-10 14:35:00|84250.9|84200.9|84247.7|84197.7|84268.6|84218.6|84229.6|84179.6|1055
1612968000000|2021-02-10 14:40:00|84247.6|84197.6|84231.3|84181.3|84289.5|84239.5|84222.4|84172.4|1060
1612968300000|2021-02-10 14:45:00|84230|84180|84244.4|84194.4|84269.6|84229.9|84201.2|84151.2|1350
1612968600000|2021-02-10 14:50:00|84245.2|84195.2|84262.4|84212.4|84273.7|84223.7|84243.1|84193.1|1318
1612968900000|2021-02-10 14:55:00|84262.2|84212.2|84352.5|84302.5|84355.7|84305.7|84256.6|84206.6|1415
1612969200000|2021-02-10 15:00:00|84352.6|84302.6|84300.6|84250.6|84354.5|84304.5|84264|84214|1618
1612969500000|2021-02-10 15:05:00|84301.2|84251.2|84249.3|84199.3|84306.7|84256.7|84243.7|84193.7|1398
1612969800000|2021-02-10 15:10:00|84249.2|84199.2|84223|84173|84249.2|84199.2|84189.2|84151.6|1602
1612970100000|2021-02-10 15:15:00|84223.3|84173.3|84280.5|84230.5|84304.9|84254.9|84221.1|84171.1|1614
1612970400000|2021-02-10 15:20:00|84282.6|84232.6|84418.6|84368.6|84429.3|84379.3|84279|84229|2015
1612970700000|2021-02-10 15:25:00|84420.3|84370.3|84384.4|84334.4|84443.2|84393.2|84302.8|84252.8|1852
1612971000000|2021-02-10 15:30:00|84383.9|84333.9|84448.3|84398.3|84456|84406|84321.1|84271.1|2000
1612971300000|2021-02-10 15:35:00|84447.6|84397.6|84417.8|84367.8|84450.9|84400.9|84362|84325.6|1827
1612971600000|2021-02-10 15:40:00|84417.9|84367.9|84559.5|84509.5|84569.2|84519.2|84342.7|84292.7|1913
1612971900000|2021-02-10 15:45:00|84557.5|84507.5|84553.7|84503.7|84574.6|84524.6|84510.6|84460.6|2005
1612972200000|2021-02-10 15:50:00|84553.4|84503.4|84480.7|84430.7|84581.1|84531.1|84423.8|84373.8|1789
1612972500000|2021-02-10 15:55:00|84480.4|84430.4|84412.3|84362.3|84493.7|84443.7|84406.8|84356.8|1698
1612972800000|2021-02-10 16:00:00|84413.3|84363.3|84452.7|84402.7|84461|84411|84412.3|84362.3|1567
1612973100000|2021-02-10 16:05:00|84452.6|84402.6|84460.6|84410.6|84507.4|84457.4|84414.4|84364.4|1640
1612973400000|2021-02-10 16:10:00|84460.4|84410.4|84407.3|84357.3|84461.4|84411.4|84400.5|84350.5|1500
1612973700000|2021-02-10 16:15:00|84407.1|84357.1|84483.3|84433.3|84484.1|84435.2|84388.4|84352.7|1342
1612974000000|2021-02-10 16:20:00|84483.6|84433.6|84451.6|84426.6|84486.9|84446.9|84440.1|84405.3|1401
1612974300000|2021-02-10 16:25:00|84451.5|84426.5|84474.7|84424.7|84514|84467.3|84431|84394.2|1451
1612974600000|2021-02-10 16:30:00|84474.6|84424.6|84450.1|84400.1|84488.9|84448.4|84450.1|84400.1|1334
1612974900000|2021-02-10 16:35:00|84449.7|84399.7|84494.4|84469.4|84516.9|84472.3|84421.9|84383.3|1320
1612975200000|2021-02-10 16:40:00|84494.6|84469.6|84536.4|84486.4|84544.8|84503.6|84484.3|84445.8|1074
1612975500000|2021-02-10 16:45:00|84536.3|84486.3|84513.1|84463.1|84537.2|84497.6|84484.6|84448.3|1251
1612975800000|2021-02-10 16:50:00|84512.7|84462.7|84471.6|84421.6|84527|84480.4|84455.3|84417.5|1166
1612976100000|2021-02-10 16:55:00|84471.7|84421.7|84478.6|84453.6|84490.2|84454.8|84433.9|84402.4|1203
1612976400000|2021-02-10 17:00:00|84491|84441|84618.8|84568.8|84624|84574|84482.6|84432.6|1653
1612976700000|2021-02-10 17:05:00|84619.2|84569.2|84583.4|84533.4|84636.1|84586.1|84581.4|84531.4|1504
1612977000000|2021-02-10 17:10:00|84582.4|84532.4|84571.7|84521.7|84583.9|84533.9|84553.9|84503.9|1281
1612977300000|2021-02-10 17:15:00|84572|84522|84577.2|84527.2|84588.2|84538.2|84568.7|84518.7|1121
1612977600000|2021-02-10 17:20:00|84577.3|84527.3|84608.3|84558.3|84608.9|84558.9|84571.3|84521.3|1101
1612977900000|2021-02-10 17:25:00|84608.1|84558.1|84543.8|84493.8|84611.6|84561.6|84536.1|84486.1|1433
1612978200000|2021-02-10 17:30:00|84544.1|84494.1|84508.7|84458.7|84547.3|84497.3|84507.8|84457.8|1310
1612978500000|2021-02-10 17:35:00|84509|84459|84544.8|84494.8|84552.7|84502.7|84495.3|84445.3|959
1612978800000|2021-02-10 17:40:00|84544.9|84494.9|84542.1|84492.1|84547|84497|84535|84485|920
1612979100000|2021-02-10 17:45:00|84541.4|84491.4|84483.1|84433.1|84542.4|84492.4|84479.4|84429.4|1138
1612979400000|2021-02-10 17:50:00|84480.3|84430.3|84440.8|84390.8|84486.8|84436.8|84440.2|84390.2|1214
1612979700000|2021-02-10 17:55:00|84441|84391|84429.4|84379.4|84444.9|84394.9|84416.3|84366.3|1456
1612980000000|2021-02-10 18:00:00|84425.5|84375.5|84434.6|84384.6|84441.1|84391.1|84425.5|84375.5|1127
1612980300000|2021-02-10 18:05:00|84433.9|84383.9|84439.9|84389.9|84448.3|84398.3|84429.6|84379.6|1027
1612980600000|2021-02-10 18:10:00|84440.6|84390.6|84446.6|84396.6|84453.4|84403.4|84436.9|84386.9|1122
1612980900000|2021-02-10 18:15:00|84446.4|84396.4|84448.2|84398.2|84452.1|84402.1|84435.5|84385.5|961
1612981200000|2021-02-10 18:20:00|84448|84398|84466.6|84416.6|84467.8|84417.8|84439.9|84389.9|1027
1612981500000|2021-02-10 18:25:00|84466.3|84416.3|84511.1|84461.1|84514.7|84464.7|84465.8|84415.8|1111
1612981800000|2021-02-10 18:30:00|84510.7|84460.7|84496.8|84446.8|84514.1|84464.1|84492.9|84442.9|950
1612982100000|2021-02-10 18:35:00|84496.4|84446.4|84493.8|84443.8|84508.4|84458.4|84492.2|84442.2|844
1612982400000|2021-02-10 18:40:00|84493.7|84443.7|84529.7|84479.7|84530.7|84480.7|84485.4|84435.4|854
1612982700000|2021-02-10 18:45:00|84530|84480|84560.6|84510.6|84561.7|84511.7|84529.7|84479.7|1003
1612983000000|2021-02-10 18:50:00|84560.7|84510.7|84555|84505|84583|84533|84551.1|84501.1|1084
1612983300000|2021-02-10 18:55:00|84555.1|84505.1|84553.9|84503.9|84572.3|84522.3|84546|84496|1118
1612983600000|2021-02-10 19:00:00|84554|84504|84551.7|84501.7|84575.2|84525.2|84541.9|84491.9|1211
1612983900000|2021-02-10 19:05:00|84552.2|84502.2|84557.4|84507.4|84565.6|84515.6|84545.7|84495.7|879
1612984200000|2021-02-10 19:10:00|84557.6|84507.6|84557.4|84507.4|84561|84511|84545.8|84495.8|1004
1612984500000|2021-02-10 19:15:00|84557.2|84507.2|84566.6|84516.6|84570.7|84525.7|84547.3|84499.7|712
1612984800000|2021-02-10 19:20:00|84567.9|84517.9|84597|84547|84606.6|84556.6|84565.1|84515.1|883
1612985100000|2021-02-10 19:25:00|84596.9|84546.9|84575|84525|84617.8|84579.1|84571|84521|971
1612985400000|2021-02-10 19:30:00|84575.4|84525.4|84521.8|84471.8|84582.5|84532.5|84513.2|84463.2|1249
1612985700000|2021-02-10 19:35:00|84522.4|84472.4|84505.1|84455.1|84525.9|84475.9|84502.5|84452.5|1043
1612986000000|2021-02-10 19:40:00|84505|84455|84536.2|84486.2|84548|84498|84490.4|84440.4|884
1612986300000|2021-02-10 19:45:00|84536.7|84486.7|84527.7|84477.7|84539.9|84489.9|84520.6|84470.6|768
1612986600000|2021-02-10 19:50:00|84529.6|84479.6|84532.2|84482.2|84536.5|84486.5|84522.3|84472.3|850
1612986900000|2021-02-10 19:55:00|84532.4|84482.4|84522.7|84472.7|84541|84491|84522.5|84472.5|1017
1612987200000|2021-02-10 20:00:00|84521.9|84471.9|84514.7|84464.7|84533.4|84483.4|84514|84464|1104
1612987500000|2021-02-10 20:05:00|84515.1|84465.1|84516|84466|84518.8|84468.8|84496|84446|818
1612987800000|2021-02-10 20:10:00|84516.2|84466.2|84590.4|84540.4|84593.3|84543.3|84515.1|84465.1|1002
1612988100000|2021-02-10 20:15:00|84591.2|84541.2|84599|84549|84623|84584.3|84588|84538|828
1612988400000|2021-02-10 20:20:00|84598.8|84548.8|84601.7|84551.7|84605.2|84555.2|84588.8|84538.8|727
1612988700000|2021-02-10 20:25:00|84603|84553|84603.6|84553.6|84608.7|84558.7|84593.7|84543.7|708
1612989000000|2021-02-10 20:30:00|84604.3|84554.3|84620.1|84570.1|84627.2|84577.2|84599.2|84549.2|653
1612989300000|2021-02-10 20:35:00|84620.6|84570.6|84685.5|84635.5|84695.3|84659.1|84615.3|84565.3|883
1612989600000|2021-02-10 20:40:00|84686.1|84636.1|84687.1|84637.1|84693.5|84643.5|84668|84618|874
1612989900000|2021-02-10 20:45:00|84688.2|84638.2|84702.8|84652.8|84703.1|84653.1|84684.1|84634.1|942
1612990200000|2021-02-10 20:50:00|84703|84653|84699.1|84649.1|84704.8|84654.8|84683.4|84633.4|918
1612990500000|2021-02-10 20:55:00|84701|84651|84693|84643|84705.6|84655.6|84690.8|84640.8|1009
1612990800000|2021-02-10 21:00:00|84692.4|84642.4|84655.2|84605.2|84696.4|84646.4|84635.1|84585.1|1032
1612991100000|2021-02-10 21:05:00|84654.9|84604.9|84654.4|84604.4|84658.6|84608.6|84645.2|84595.2|602
1612991400000|2021-02-10 21:10:00|84655.3|84605.3|84666.6|84616.6|84669.2|84619.2|84654.9|84604.9|528
1612991700000|2021-02-10 21:15:00|84666.5|84616.5|84664.2|84614.2|84682.6|84632.6|84661.1|84611.1|829
1612992000000|2021-02-10 21:20:00|84664.3|84614.3|84673.9|84623.9|84683.4|84633.4|84663.8|84613.8|586
1612992300000|2021-02-10 21:25:00|84673.5|84623.5|84674.9|84624.9|84676|84626|84653.5|84603.5|700
1612992600000|2021-02-10 21:30:00|84675.5|84625.5|84685.5|84635.5|84685.8|84635.8|84662.4|84612.4|651
1612992900000|2021-02-10 21:35:00|84685.8|84635.8|84666.6|84616.6|84687.3|84637.3|84654.9|84604.9|683
1612993200000|2021-02-10 21:40:00|84667.2|84617.2|84677.9|84627.9|84681.5|84631.5|84663.8|84613.8|696
1612993500000|2021-02-10 21:45:00|84679.7|84629.7|84678.6|84628.6|84684|84634|84664.5|84614.5|773
1612993800000|2021-02-10 21:50:00|84678.5|84628.5|84679.8|84629.8|84680.1|84630.1|84668|84618|675
1612994100000|2021-02-10 21:55:00|84678.5|84628.5|84710.6|84569.2|84771|84662.6|84669.7|84451.1|740
1612994400000|2021-02-10 22:00:00|84733.3|84541|84730.4|84463.9|84733.3|84564.5|84717.9|84463.9|31
1612994700000|2021-02-10 22:05:00|84731.4|84451.7|84790.1|84403.5|84853.2|84451.7|84731.4|84374.5|132
1612995000000|2021-02-10 22:10:00|84820|84393.5|84731.4|84413.1|84825.5|84451.7|84731.4|84363|99
1612995300000|2021-02-10 22:15:00|84773.2|84415.7|84806.1|84383.8|84844.2|84451.7|84731.4|84383.8|130
1612995600000|2021-02-10 22:20:00|84830.1|84403.1|84818|84545|84972|84605.2|84748.6|84380|232
1612995900000|2021-02-10 22:25:00|84822.5|84541.8|84809.8|84562|84839.5|84608|84748.6|84525.6|172
1612996200000|2021-02-10 22:30:00|84804.6|84570.4|84783.7|84580.6|84829.2|84598.4|84748.6|84553.9|235
1612996500000|2021-02-10 22:35:00|84782.7|84587.1|84748.6|84588.3|84807.3|84628.3|84748.6|84548.8|149
1612996800000|2021-02-10 22:40:00|84752.3|84608.8|84770.8|84596|84793.4|84608.8|84748.6|84567.4|193
1612997100000|2021-02-10 22:45:00|84772.6|84598|84763.9|84592.1|84808.2|84609.1|84748.6|84552.1|131
1612997400000|2021-02-10 22:50:00|84768.2|84587.9|84752.5|84605|84802.6|84610.8|84748.6|84555.8|123
1612997700000|2021-02-10 22:55:00|84751.5|84599.5|84780.7|84588.4|84812|84605.4|84751.5|84549.1|178
1612998000000|2021-02-10 23:00:00|84781.6|84588.2|84682.5|84632.5|84785.4|84660.3|84678.7|84588.2|647
1612998300000|2021-02-10 23:05:00|84682.8|84632.8|84681.8|84631.8|84687.8|84637.8|84679.6|84629.6|590
1612998600000|2021-02-10 23:10:00|84681.1|84631.1|84684.4|84634.4|84685|84635|84677.8|84627.8|809
1612998900000|2021-02-10 23:15:00|84684.5|84634.5|84661.9|84611.9|84689.5|84639.5|84650.6|84600.6|1011
1612999200000|2021-02-10 23:20:00|84660.1|84610.1|84656.4|84606.4|84702.2|84614.8|84651.2|84576.3|1114
1612999500000|2021-02-10 23:25:00|84656|84606|84650.6|84600.6|84663.9|84613.9|84648.5|84598.5|729
1612999800000|2021-02-10 23:30:00|84650.8|84600.8|84651.1|84601.1|84657.1|84607.1|84644.8|84594.8|593
1613000100000|2021-02-10 23:35:00|84650.9|84600.9|84656.9|84606.9|84662.9|84612.9|84648.5|84598.5|699
1613000400000|2021-02-10 23:40:00|84657.7|84607.7|84659.6|84609.6|84667.7|84617.7|84648.9|84598.9|801
1613000700000|2021-02-10 23:45:00|84663.8|84613.8|84666.5|84616.5|84667.1|84617.1|84654.6|84604.6|612
1613001000000|2021-02-10 23:50:00|84666.8|84616.8|84659.6|84609.6|84669.1|84619.1|84655|84605|546
1613001300000|2021-02-10 23:55:00|84659.5|84609.5|84652.8|84602.8|84662.8|84612.8|84645.5|84595.5|416
1613001600000|2021-02-11 00:00:00|84653.1|84603.1|84665.6|84615.6|84675.6|84625.6|84649.4|84599.4|1231
1613001900000|2021-02-11 00:05:00|84666.5|84616.5|84664.9|84614.9|84673.1|84623.1|84658.9|84608.9|1008
1613002200000|2021-02-11 00:10:00|84664.7|84614.7|84677|84627|84679.3|84629.3|84656.3|84606.3|846
1613002500000|2021-02-11 00:15:00|84676.5|84626.5|84684|84634|84695.2|84645.2|84672.5|84622.5|1118
1613002800000|2021-02-11 00:20:00|84684.2|84634.2|84676.5|84626.5|84685.8|84635.8|84673.3|84623.3|907
1613003100000|2021-02-11 00:25:00|84676.4|84626.4|84691.5|84641.5|84692.7|84642.7|84672.7|84622.7|831
1613003400000|2021-02-11 00:30:00|84691.3|84641.3|84764.9|84714.9|84767.9|84717.9|84683.2|84633.2|987
1613003700000|2021-02-11 00:35:00|84764.4|84714.4|84803.1|84753.1|84815.9|84765.9|84760.9|84710.9|953
1613004000000|2021-02-11 00:40:00|84803.9|84753.9|84788.5|84738.5|84809.1|84759.1|84771|84721|945
1613004300000|2021-02-11 00:45:00|84788.4|84738.4|84808.2|84758.2|84809|84759|84776.4|84726.4|902
1613004600000|2021-02-11 00:50:00|84808.6|84758.6|84804|84754|84817|84767|84777.4|84727.4|627
1613004900000|2021-02-11 00:55:00|84804.1|84754.1|84800.4|84750.4|84818.7|84768.7|84794.9|84744.9|480
1613005200000|2021-02-11 01:00:00|84800.8|84750.8|84791.4|84741.4|84801.2|84751.2|84753.1|84703.1|916
1613005500000|2021-02-11 01:05:00|84790.9|84740.9|84779.7|84729.7|84790.9|84740.9|84740.7|84690.7|887
1613005800000|2021-02-11 01:10:00|84779.3|84729.3|84756.9|84706.9|84785.6|84735.6|84730.5|84680.5|1130
1613006100000|2021-02-11 01:15:00|84757.6|84707.6|84751.3|84701.3|84764.8|84714.8|84737.6|84687.6|691
1613006400000|2021-02-11 01:20:00|84751.8|84701.8|84749|84699|84756.2|84706.2|84723.6|84673.6|817
1613006700000|2021-02-11 01:25:00|84749.5|84699.5|84748.3|84698.3|84764.5|84714.5|84743.9|84693.9|928
1613007000000|2021-02-11 01:30:00|84748.8|84698.8|84725.3|84675.3|84749.3|84699.3|84719.1|84669.1|991
1613007300000|2021-02-11 01:35:00|84727.4|84677.4|84710.7|84660.7|84735.2|84685.2|84707.4|84657.4|791
1613007600000|2021-02-11 01:40:00|84711.8|84661.8|84756.2|84706.2|84763.5|84713.5|84705.2|84655.2|1055
1613007900000|2021-02-11 01:45:00|84756.7|84706.7|84745.8|84695.8|84759.2|84709.2|84741.3|84691.3|1049
1613008200000|2021-02-11 01:50:00|84745.6|84695.6|84742.9|84692.9|84753.6|84703.6|84738.5|84688.5|886
1613008500000|2021-02-11 01:55:00|84743|84693|84729.3|84679.3|84744.2|84694.2|84723.9|84673.9|822
1613008800000|2021-02-11 02:00:00|84729.6|84679.6|84703|84653|84734.7|84684.7|84699.7|84649.7|803
1613009100000|2021-02-11 02:05:00|84701.6|84651.6|84706.2|84656.2|84736.2|84686.2|84701.6|84651.6|914
1613009400000|2021-02-11 02:10:00|84704.3|84654.3|84700.5|84650.5|84713.2|84663.2|84700.4|84650.4|370
1613009700000|2021-02-11 02:15:00|84700.6|84650.6|84702.2|84652.2|84706|84656|84693|84643|420
1613010000000|2021-02-11 02:20:00|84702.5|84652.5|84705.9|84655.9|84711.1|84661.1|84699.3|84649.3|415
1613010300000|2021-02-11 02:25:00|84707.2|84657.2|84710.6|84660.6|84711.1|84661.1|84673.6|84623.6|584
1613010600000|2021-02-11 02:30:00|84709.2|84659.2|84706.6|84656.6|84716|84666|84700.9|84650.9|668
1613010900000|2021-02-11 02:35:00|84707.3|84657.3|84701.6|84651.6|84707.8|84657.8|84695.3|84645.3|761
1613011200000|2021-02-11 02:40:00|84704.4|84654.4|84686.4|84636.4|84708.2|84658.2|84663.3|84613.3|751
1613011500000|2021-02-11 02:45:00|84687.9|84637.9|84690.1|84640.1|84690.7|84640.7|84676.8|84626.8|881
1613011800000|2021-02-11 02:50:00|84688.5|84638.5|84678.6|84628.6|84690.5|84640.5|84664.6|84614.6|790
1613012100000|2021-02-11 02:55:00|84679.2|84629.2|84678.5|84628.5|84686.7|84636.7|84666.8|84616.8|688
1613012400000|2021-02-11 03:00:00|84679.8|84629.8|84663.5|84613.5|84680.4|84630.4|84653.1|84603.1|560
1613012700000|2021-02-11 03:05:00|84663.8|84613.8|84677.9|84627.9|84689.9|84639.9|84660.7|84610.7|601
1613013000000|2021-02-11 03:10:00|84678.1|84628.1|84682.9|84632.9|84690.9|84640.9|84675.2|84625.2|792
1613013300000|2021-02-11 03:15:00|84681.9|84631.9|84676.1|84626.1|84689|84639|84675.3|84625.3|863
1613013600000|2021-02-11 03:20:00|84678.8|84628.8|84687.3|84637.3|84693|84643|84670.1|84620.1|525
1613013900000|2021-02-11 03:25:00|84687.9|84637.9|84683|84633|84695.5|84645.5|84668.1|84618.1|599
1613014200000|2021-02-11 03:30:00|84679.9|84629.9|84692.3|84642.3|84700.1|84650.1|84659.3|84609.3|704
1613014500000|2021-02-11 03:35:00|84691.6|84641.6|84680.1|84630.1|84701.4|84651.4|84678.1|84628.1|594
1613014800000|2021-02-11 03:40:00|84680.8|84630.8|84664.6|84614.6|84686.4|84636.4|84629.2|84579.2|908
1613015100000|2021-02-11 03:45:00|84662.5|84612.5|84651.7|84601.7|84665|84615|84645.3|84595.3|592
1613015400000|2021-02-11 03:50:00|84652.6|84602.6|84636.8|84586.8|84669.4|84619.4|84635.1|84585.1|819
1613015700000|2021-02-11 03:55:00|84637.2|84587.2|84637.1|84587.1|84649.1|84599.1|84631.3|84581.3|696
1613016000000|2021-02-11 04:00:00|84637|84587|84597.8|84547.8|84637|84587|84587.6|84537.6|715
1613016300000|2021-02-11 04:05:00|84597.9|84547.9|84628.4|84578.4|84638.5|84588.5|84592.8|84542.8|717
1613016600000|2021-02-11 04:10:00|84628.2|84578.2|84582.3|84532.3|84630.5|84580.5|84578.2|84528.2|1131
1613016900000|2021-02-11 04:15:00|84582.1|84532.1|84597.9|84547.9|84606.9|84556.9|84572.5|84522.5|544
1613017200000|2021-02-11 04:20:00|84598.5|84548.5|84589.7|84539.7|84600|84550|84584.2|84534.2|806
1613017500000|2021-02-11 04:25:00|84590.4|84540.4|84596.2|84546.2|84600.2|84550.2|84587.9|84537.9|821
1613017800000|2021-02-11 04:30:00|84595.4|84545.4|84602.9|84552.9|84603.9|84553.9|84587.8|84537.8|883
1613018100000|2021-02-11 04:35:00|84602|84552|84603.6|84553.6|84606.2|84556.2|84600.3|84550.3|639
1613018400000|2021-02-11 04:40:00|84603.2|84553.2|84605.8|84555.8|84607.3|84557.3|84595.9|84545.9|554
1613018700000|2021-02-11 04:45:00|84605.7|84555.7|84601.9|84551.9|84608|84558|84594|84544|648
1613019000000|2021-02-11 04:50:00|84602.3|84552.3|84601.2|84551.2|84607|84557|84597.9|84547.9|434
1613019300000|2021-02-11 04:55:00|84601.7|84551.7|84610.6|84560.6|84610.8|84560.8|84594.4|84544.4|630
1613019600000|2021-02-11 05:00:00|84610.1|84560.1|84607.5|84557.5|84613|84563|84603.7|84553.7|467
1613019900000|2021-02-11 05:05:00|84607.6|84557.6|84592.4|84542.4|84611.6|84561.6|84589.5|84539.5|538
1613020200000|2021-02-11 05:10:00|84592|84542|84605.8|84555.8|84610|84560|84588.7|84538.7|321
1613020500000|2021-02-11 05:15:00|84606|84556|84586.5|84536.5|84606.3|84556.3|84579.8|84529.8|408
1613020800000|2021-02-11 05:20:00|84586.8|84536.8|84571.4|84521.4|84588.2|84538.2|84569.5|84519.5|435
1613021100000|2021-02-11 05:25:00|84571.7|84521.7|84570.6|84520.6|84578.5|84528.5|84562.1|84512.1|615
1613021400000|2021-02-11 05:30:00|84570|84520|84567.7|84517.7|84576|84526|84560.6|84510.6|630
1613021700000|2021-02-11 05:35:00|84567.8|84517.8|84561.4|84511.4|84568.9|84518.9|84556.5|84506.5|642
1613022000000|2021-02-11 05:40:00|84561.6|84511.6|84541.5|84516.5|84569.4|84519.4|84538.1|84498.2|554
1613022300000|2021-02-11 05:45:00|84542.4|84517.4|84565.3|84515.3|84571.7|84521.7|84538.6|84498.2|564
1613022600000|2021-02-11 05:50:00|84565.1|84515.1|84557.9|84507.9|84570|84520|84552.3|84502.3|589
1613022900000|2021-02-11 05:55:00|84558|84508|84562.4|84512.4|84563.8|84513.8|84553.6|84503.6|493
1613023200000|2021-02-11 06:00:00|84562.5|84512.5|84545.5|84495.5|84566.3|84516.3|84541.3|84491.3|562
1613023500000|2021-02-11 06:05:00|84546.7|84496.7|84526.6|84476.6|84554.4|84504.4|84517.6|84467.6|561
1613023800000|2021-02-11 06:10:00|84526.8|84476.8|84536.5|84486.5|84537.8|84487.8|84522.2|84472.2|383
1613024100000|2021-02-11 06:15:00|84536.7|84486.7|84536.6|84486.6|84547.3|84497.3|84528.1|84478.1|406
1613024400000|2021-02-11 06:20:00|84536.4|84486.4|84534.1|84484.1|84542.9|84492.9|84528.1|84478.1|463
1613024700000|2021-02-11 06:25:00|84535.1|84485.1|84536.4|84486.4|84545.3|84495.3|84530.7|84480.7|519
1613025000000|2021-02-11 06:30:00|84537|84487|84537.1|84487.1|84541.5|84491.5|84527.6|84477.6|429
1613025300000|2021-02-11 06:35:00|84536.6|84486.6|84513.1|84463.1|84538|84488|84503.6|84453.6|540
1613025600000|2021-02-11 06:40:00|84512.9|84462.9|84506.6|84456.6|84514.2|84464.2|84497.2|84447.2|541
1613025900000|2021-02-11 06:45:00|84506.2|84456.2|84489.7|84439.7|84509.9|84459.9|84485.9|84435.9|586
1613026200000|2021-02-11 06:50:00|84489|84439|84501|84451|84538|84488|84456|84406|922
1613026500000|2021-02-11 06:55:00|84501.2|84451.2|84500.1|84450.1|84509.1|84459.1|84499.3|84449.3|585
1613026800000|2021-02-11 07:00:00|84500|84450|84509.6|84459.6|84527.8|84477.8|84490.5|84440.5|739
1613027100000|2021-02-11 07:05:00|84510|84460|84442.9|84392.9|84510.1|84460.1|84412.2|84362.2|978
1613027400000|2021-02-11 07:10:00|84442.8|84392.8|84471.2|84421.2|84487.3|84437.3|84434|84384|959
1613027700000|2021-02-11 07:15:00|84471|84421|84444.5|84394.5|84485.4|84435.4|84441.3|84391.3|661
1613028000000|2021-02-11 07:20:00|84443.7|84393.7|84433.9|84383.9|84446.8|84396.8|84422.1|84372.1|694
1613028300000|2021-02-11 07:25:00|84432.7|84382.7|84426|84376|84444.3|84394.3|84414.1|84364.1|769
1613028600000|2021-02-11 07:30:00|84425.2|84375.2|84505.9|84455.9|84507.7|84457.7|84424.9|84374.9|938
1613028900000|2021-02-11 07:35:00|84505.7|84455.7|84488|84438|84512|84462|84479.4|84433.6|721
1613029200000|2021-02-11 07:40:00|84486.9|84436.9|84495.7|84445.7|84498.8|84457.9|84470.4|84430.5|766
1613029500000|2021-02-11 07:45:00|84495.1|84445.1|84564.4|84514.4|84566.7|84516.7|84477.6|84427.6|838
1613029800000|2021-02-11 07:50:00|84564.5|84514.5|84582.2|84532.2|84584.4|84534.4|84529|84479|899
1613030100000|2021-02-11 07:55:00|84582.3|84532.3|84598.1|84548.1|84600.4|84561.1|84548|84505.9|1211
1613030400000|2021-02-11 08:00:00|84600|84550|84592.1|84542.1|84605.5|84563.1|84537.4|84493.2|1633
1613030700000|2021-02-11 08:05:00|84592.3|84542.3|84596|84546|84659.5|84612|84567|84528.7|1634
1613031000000|2021-02-11 08:10:00|84595.4|84545.4|84690.3|84640.3|84693.6|84654|84583|84533|1271
1613031300000|2021-02-11 08:15:00|84690|84640|84695.1|84645.1|84697.7|84650.8|84654.5|84618.1|1039
1613031600000|2021-02-11 08:20:00|84696.3|84646.3|84663|84613|84753.6|84711.3|84649.8|84612.6|1392
1613031900000|2021-02-11 08:25:00|84663.7|84613.7|84654.9|84604.9|84683.1|84634.3|84621.2|84577.3|1216
1613032200000|2021-02-11 08:30:00|84655.7|84605.7|84706.4|84656.4|84709.8|84670.8|84614.1|84577.5|1251
1613032500000|2021-02-11 08:35:00|84708|84658|84660.7|84635.7|84728.8|84682.1|84657|84612.4|1207
1613032800000|2021-02-11 08:40:00|84660.6|84635.6|84687.4|84637.4|84716.6|84666.6|84658.4|84616.9|1080
1613033100000|2021-02-11 08:45:00|84687.6|84637.6|84710.6|84660.6|84711.3|84666.1|84643.4|84612.9|1149
1613033400000|2021-02-11 08:50:00|84710.7|84660.7|84729.4|84679.4|84729.4|84680.2|84677.6|84627.6|1028
1613033700000|2021-02-11 08:55:00|84729.2|84679.2|84703.1|84653.1|84736.9|84686.9|84682|84649.1|1028
1613034000000|2021-02-11 09:00:00|84703.5|84653.5|84728|84678|84734.6|84688.8|84702.5|84652.5|1135
1613034300000|2021-02-11 09:05:00|84727.2|84677.2|84720.3|84670.3|84732.4|84682.4|84688.4|84638.4|1044
1613034600000|2021-02-11 09:10:00|84719.5|84669.5|84717.3|84667.3|84737.6|84688.2|84693.2|84651.2|1088
1613034900000|2021-02-11 09:15:00|84718.5|84668.5|84745.9|84695.9|84761|84711|84692|84642|1191
1613035200000|2021-02-11 09:20:00|84745.7|84695.7|84650.5|84600.5|84746.3|84697.6|84624.8|84583.7|945
1613035500000|2021-02-11 09:25:00|84650.7|84600.7|84690.9|84640.9|84708.3|84658.3|84615.2|84566.7|1185
1613035800000|2021-02-11 09:30:00|84690|84640|84673.2|84623.2|84724.1|84674.1|84658.8|84608.8|1222
1613036100000|2021-02-11 09:35:00|84673.7|84623.7|84739.9|84689.9|84754.7|84704.7|84656.8|84606.8|1391
1613036400000|2021-02-11 09:40:00|84741.3|84691.3|84710.9|84660.9|84767.2|84717.6|84710.2|84660.2|1101
1613036700000|2021-02-11 09:45:00|84710.7|84660.7|84715.2|84665.2|84745.2|84707.6|84693.6|84644.4|1121
1613037000000|2021-02-11 09:50:00|84715.3|84665.3|84722.7|84672.7|84741|84706.6|84704|84654|892
1613037300000|2021-02-11 09:55:00|84721.5|84671.5|84738.9|84688.9|84741.5|84691.5|84670.8|84620.8|1384
1613037600000|2021-02-11 10:00:00|84739.5|84689.5|84777.3|84727.3|84779.5|84733.6|84738.5|84688.5|961
1613037900000|2021-02-11 10:05:00|84777|84727|84782.1|84732.1|84791.5|84753.7|84766.1|84716.1|893
1613038200000|2021-02-11 10:10:00|84781.9|84731.9|84790.4|84740.4|84804.4|84754.4|84781.8|84731.8|869
1613038500000|2021-02-11 10:15:00|84791.7|84741.7|84759.2|84709.2|84801.3|84751.3|84736.5|84686.5|916
1613038800000|2021-02-11 10:20:00|84759.1|84709.1|84762.8|84712.8|84765.4|84729.9|84736.1|84686.1|777
1613039100000|2021-02-11 10:25:00|84762.7|84712.7|84763.8|84713.8|84784|84745.2|84744.8|84706.2|771
1613039400000|2021-02-11 10:30:00|84763.7|84713.7|84723.3|84673.3|84771.8|84734.8|84717.1|84667.1|1197
1613039700000|2021-02-11 10:35:00|84723.6|84673.6|84740.9|84690.9|84763.7|84713.7|84695.3|84645.3|1302
1613040000000|2021-02-11 10:40:00|84740.5|84690.5|84738.7|84688.7|84755|84705|84712|84662|1098
1613040300000|2021-02-11 10:45:00|84738.4|84688.4|84742.7|84692.7|84755.8|84717.5|84705.1|84668|832
1613040600000|2021-02-11 10:50:00|84741.9|84691.9|84725.1|84700.1|84766|84716|84724.1|84689|728
1613040900000|2021-02-11 10:55:00|84725.2|84700.2|84781.3|84731.3|84781.9|84731.9|84713.2|84674.3|1060
1613041200000|2021-02-11 11:00:00|84781.7|84731.7|84746|84696|84788|84738|84739.5|84689.5|950
1613041500000|2021-02-11 11:05:00|84746.3|84696.3|84735.7|84710.7|84755|84715.5|84722.7|84685.6|779
1613041800000|2021-02-11 11:10:00|84736.1|84711.1|84714.3|84689.3|84772|84722.5|84711.5|84673.2|1043
1613042100000|2021-02-11 11:15:00|84714.5|84689.5|84735.5|84685.5|84753|84717.5|84683.8|84648.8|896
1613042400000|2021-02-11 11:20:00|84735.1|84685.1|84724.4|84699.4|84743.3|84701.4|84712.9|84670.4|783
1613042700000|2021-02-11 11:25:00|84724.3|84699.3|84657.7|84632.7|84736.8|84700.7|84654.1|84620.1|985
1613043000000|2021-02-11 11:30:00|84657.6|84632.6|84665.7|84640.7|84694|84650.9|84650.5|84624.3|845
1613043300000|2021-02-11 11:35:00|84665.8|84640.8|84664|84639|84683.5|84646.2|84657.8|84620.3|839
1613043600000|2021-02-11 11:40:00|84663.8|84638.8|84637.7|84612.7|84664.1|84639.1|84637.7|84590.4|889
1613043900000|2021-02-11 11:45:00|84638.4|84613.4|84639.8|84589.8|84673.4|84623.4|84635.6|84585.6|1000
1613044200000|2021-02-11 11:50:00|84639.9|84589.9|84623.1|84573.1|84642.9|84596.7|84608.6|84558.6|959
1613044500000|2021-02-11 11:55:00|84623|84573|84626|84601|84638.7|84602.8|84607.7|84566.9|857
1613044800000|2021-02-11 12:00:00|84626.3|84601.3|84590.1|84540.1|84636.1|84602.6|84587.4|84537.4|1047
1613045100000|2021-02-11 12:05:00|84589.9|84539.9|84619.6|84594.6|84631.1|84594.7|84575.1|84529.2|1027
1613045400000|2021-02-11 12:10:00|84619.5|84594.5|84599.3|84574.3|84640.7|84604.1|84598.5|84572.2|869
1613045700000|2021-02-11 12:15:00|84599.6|84574.6|84590.5|84565.5|84644|84596.7|84584.1|84551.1|937
1613046000000|2021-02-11 12:20:00|84590.7|84565.7|84588.1|84563.1|84599.9|84574.9|84578.1|84541.6|617
1613046300000|2021-02-11 12:25:00|84588|84563|84600.3|84575.3|84629|84593|84586.3|84561.3|812
1613046600000|2021-02-11 12:30:00|84598.3|84573.3|84599.1|84549.1|84608.8|84580.4|84582.1|84544.6|812
1613046900000|2021-02-11 12:35:00|84599.2|84549.2|84612.3|84562.3|84622.5|84582.7|84588.4|84548.6|962
1613047200000|2021-02-11 12:40:00|84613.1|84563.1|84611|84561|84623.4|84578.1|84583.6|84543.1|906
1613047500000|2021-02-11 12:45:00|84610.9|84560.9|84600.8|84550.8|84615.9|84580|84593.4|84547.7|741
1613047800000|2021-02-11 12:50:00|84600.6|84550.6|84622.7|84572.7|84638.8|84588.8|84571.5|84537.6|877
1613048100000|2021-02-11 12:55:00|84621.9|84571.9|84548.8|84523.8|84621.9|84580.7|84548.1|84518.2|1254
1613048400000|2021-02-11 13:00:00|84548.5|84523.5|84567|84542|84592|84558.2|84531.4|84506.4|1329
1613048700000|2021-02-11 13:05:00|84566.9|84541.9|84490.4|84440.4|84569.5|84542.6|84488|84438|1238
1613049000000|2021-02-11 13:10:00|84490.5|84440.5|84481|84456|84493.2|84456.1|84442.6|84399.8|1578
1613049300000|2021-02-11 13:15:00|84481.1|84456.1|84474.6|84449.6|84514.7|84479.6|84471.9|84436.6|1274
1613049600000|2021-02-11 13:20:00|84475.3|84450.3|84467.9|84442.9|84496.8|84460.3|84466.1|84437.5|1039
1613049900000|2021-02-11 13:25:00|84468.2|84443.2|84456.5|84406.5|84470.2|84445.2|84434.7|84396.8|988
1613050200000|2021-02-11 13:30:00|84457|84407|84489.2|84439.2|84496|84456.9|84432.1|84390.4|936
1613050500000|2021-02-11 13:35:00|84489.1|84439.1|84512.5|84462.5|84527|84477|84482.5|84438.9|1159
1613050800000|2021-02-11 13:40:00|84512.8|84462.8|84515|84490|84529.8|84497.1|84469.9|84433|1041
1613051100000|2021-02-11 13:45:00|84514.9|84489.9|84505.7|84480.7|84549.8|84503.2|84496.5|84459|1042
1613051400000|2021-02-11 13:50:00|84505.8|84480.8|84493.3|84468.3|84512.5|84483.7|84482.9|84445.5|978
1613051700000|2021-02-11 13:55:00|84493.1|84468.1|84510.2|84460.2|84533.2|84489.3|84489.4|84439.7|1264
1613052000000|2021-02-11 14:00:00|84509.9|84459.9|84611.4|84561.4|84638.1|84588.1|84476.8|84426.8|1328
1613052300000|2021-02-11 14:05:00|84611.5|84561.5|84581.9|84531.9|84617.4|84577.1|84547.9|84501.7|1279
1613052600000|2021-02-11 14:10:00|84582.2|84532.2|84576.5|84551.5|84604.7|84565.5|84526.4|84488.3|1353
1613052900000|2021-02-11 14:15:00|84576.7|84551.7|84594.4|84544.4|84622.2|84586.2|84566.8|84530.8|1066
1613053200000|2021-02-11 14:20:00|84595.3|84545.3|84559.9|84534.9|84629.5|84580.9|84559.8|84513.6|985
1613053500000|2021-02-11 14:25:00|84559.7|84534.7|84545.2|84520.2|84589.5|84552.5|84538.1|84496.3|1040
1613053800000|2021-02-11 14:30:00|84544.5|84519.5|84525.8|84475.8|84569|84521.4|84502.9|84464|1125
1613054100000|2021-02-11 14:35:00|84525.7|84475.7|84456|84406|84566.2|84528|84438.5|84400.6|1050
1613054400000|2021-02-11 14:40:00|84453.5|84403.5|84505|84455|84541.5|84491.5|84443.4|84393.4|1371
1613054700000|2021-02-11 14:45:00|84504.1|84454.1|84522.7|84472.7|84531.1|84487.6|84474.2|84424.2|1507
1613055000000|2021-02-11 14:50:00|84522.9|84472.9|84637.5|84587.5|84643.7|84593.7|84520.1|84472.1|1703
1613055300000|2021-02-11 14:55:00|84637.7|84587.7|84611.3|84586.3|84637.7|84590.5|84553.1|84503.1|1599
1613055600000|2021-02-11 15:00:00|84610|84585|84543.2|84493.2|84640.6|84602|84536.9|84486.9|1717
1613055900000|2021-02-11 15:05:00|84540.5|84490.5|84542.4|84492.4|84590.2|84552.2|84520.4|84470.4|1502
1613056200000|2021-02-11 15:10:00|84542.3|84492.3|84506.9|84456.9|84570.3|84520.3|84491.6|84441.6|1466
1613056500000|2021-02-11 15:15:00|84507.6|84457.6|84506.9|84456.9|84555.4|84517.6|84494.1|84449.6|1376
1613056800000|2021-02-11 15:20:00|84507|84457|84476.5|84451.5|84508.8|84467.2|84464.4|84427.8|1060
1613057100000|2021-02-11 15:25:00|84475.5|84450.5|84495.2|84470.2|84514|84476.3|84460.2|84423.1|1234
1613057400000|2021-02-11 15:30:00|84495.1|84470.1|84528.1|84478.1|84576.3|84533.2|84490.9|84465.9|1461
1613057700000|2021-02-11 15:35:00|84529.9|84479.9|84472.2|84422.2|84529.9|84481.3|84444.5|84402.5|1279
1613058000000|2021-02-11 15:40:00|84471.8|84421.8|84492.6|84442.6|84492.6|84453.6|84440.3|84402.5|1305
1613058300000|2021-02-11 15:45:00|84492.5|84442.5|84537.6|84512.6|84558.9|84518.8|84462.8|84429.5|1367
1613058600000|2021-02-11 15:50:00|84538.1|84513.1|84521|84496|84546.4|84513.1|84465.5|84427.8|1436
1613058900000|2021-02-11 15:55:00|84521.1|84496.1|84611.8|84586.8|84620.8|84586.8|84520.5|84470.5|1697
1613059200000|2021-02-11 16:00:00|84610.4|84585.4|84598|84573|84621.7|84585.4|84557.9|84516.1|1698
1613059500000|2021-02-11 16:05:00|84598.1|84573.1|84656.1|84606.1|84678.4|84628.4|84595.2|84559.9|1259
1613059800000|2021-02-11 16:10:00|84655.6|84605.6|84655.5|84605.5|84688.5|84638.5|84614.7|84564.7|1464
1613060100000|2021-02-11 16:15:00|84655.8|84605.8|84629.8|84579.8|84656.3|84606.3|84612.4|84562.4|1082
1613060400000|2021-02-11 16:20:00|84630.8|84580.8|84636.8|84586.8|84646.9|84604.8|84611.5|84575.6|970
1613060700000|2021-02-11 16:25:00|84636.5|84586.5|84624.3|84599.3|84643.2|84606.3|84611.7|84583|900
1613061000000|2021-02-11 16:30:00|84624.2|84599.2|84652.6|84602.6|84653.3|84615.1|84621.5|84582.7|1005
1613061300000|2021-02-11 16:35:00|84652.4|84602.4|84657.6|84607.6|84659.4|84616.9|84627.5|84584.4|1101
1613061600000|2021-02-11 16:40:00|84657.5|84607.5|84608.7|84558.7|84662.7|84612.7|84607.1|84557.1|1085
1613061900000|2021-02-11 16:45:00|84608.1|84558.1|84609|84559|84624.4|84587.7|84596.3|84555.7|987
1613062200000|2021-02-11 16:50:00|84609.2|84559.2|84638.4|84588.4|84641.5|84598.3|84598.4|84558.5|1044
1613062500000|2021-02-11 16:55:00|84638.3|84588.3|84653.3|84628.3|84676.6|84644.3|84636.5|84586.5|1236
1613062800000|2021-02-11 17:00:00|84653.5|84628.5|84653|84603|84668.5|84628.6|84645.8|84601.2|1062
1613063100000|2021-02-11 17:05:00|84652.9|84602.9|84712.6|84662.6|84725.6|84675.6|84652.9|84602.9|1055
1613063400000|2021-02-11 17:10:00|84715.4|84665.4|84716|84666|84726.2|84676.2|84714|84664|1039
1613063700000|2021-02-11 17:15:00|84715.9|84665.9|84762.2|84712.2|84767.8|84717.8|84712|84662|1393
1613064000000|2021-02-11 17:20:00|84765.1|84715.1|84804.9|84754.9|84826.6|84776.6|84749.2|84699.2|1424
1613064300000|2021-02-11 17:25:00|84804.8|84754.8|84893.3|84843.3|84903.5|84853.5|84804.1|84754.1|1539
1613064600000|2021-02-11 17:30:00|84893.1|84843.1|84845.6|84795.6|84894.4|84857.3|84784.1|84734.1|1481
1613064900000|2021-02-11 17:35:00|84845.9|84795.9|84803|84753|84847.5|84797.5|84775.1|84725.1|1142
1613065200000|2021-02-11 17:40:00|84802.9|84752.9|84854.4|84804.4|84862.8|84812.8|84800|84750|1187
1613065500000|2021-02-11 17:45:00|84854.2|84804.2|84826.2|84776.2|84913.3|84863.3|84825.4|84775.4|1264
1613065800000|2021-02-11 17:50:00|84827.2|84777.2|84849.5|84799.5|84860.2|84810.2|84801.6|84751.6|1205
1613066100000|2021-02-11 17:55:00|84849.6|84799.6|84797.8|84747.8|84861.4|84811.4|84797.8|84747.8|1280
1613066400000|2021-02-11 18:00:00|84796.8|84746.8|84838.7|84788.7|84841.8|84791.8|84775.5|84725.5|1350
1613066700000|2021-02-11 18:05:00|84839|84789|84865.6|84815.6|84889.8|84839.8|84839|84789|1228
1613067000000|2021-02-11 18:10:00|84865.5|84815.5|84782.2|84732.2|84879.4|84829.4|84776.3|84726.3|1153
1613067300000|2021-02-11 18:15:00|84781.6|84731.6|84790.8|84740.8|84797|84747|84781.4|84731.4|966
1613067600000|2021-02-11 18:20:00|84789.8|84739.8|84761.2|84711.2|84790.5|84740.5|84757.3|84707.3|988
1613067900000|2021-02-11 18:25:00|84761.1|84711.1|84766.4|84716.4|84775.2|84725.2|84753.2|84703.2|891
1613068200000|2021-02-11 18:30:00|84766.7|84716.7|84781.6|84731.6|84794.6|84744.6|84761.3|84711.3|1270
1613068500000|2021-02-11 18:35:00|84782.3|84732.3|84828.3|84778.3|84831.1|84781.1|84773.9|84723.9|827
1613068800000|2021-02-11 18:40:00|84828.8|84778.8|84855.6|84805.6|84862.8|84812.8|84820.7|84770.7|762
1613069100000|2021-02-11 18:45:00|84855.8|84805.8|84855.3|84805.3|84875.3|84831.7|84849|84799|930
1613069400000|2021-02-11 18:50:00|84855.5|84805.5|84832.2|84782.2|84861.3|84811.3|84830.5|84780.5|823
1613069700000|2021-02-11 18:55:00|84831.5|84781.5|84857.4|84807.4|84861.1|84811.1|84811.8|84761.8|856
1613070000000|2021-02-11 19:00:00|84857.5|84807.5|84898.7|84848.7|84898.7|84848.7|84850.4|84800.4|1116
1613070300000|2021-02-11 19:05:00|84898.8|84848.8|84894.3|84844.3|84926.7|84876.7|84891.7|84844.3|735
1613070600000|2021-02-11 19:10:00|84894.4|84844.4|84915.6|84865.6|84921.4|84871.4|84894.4|84844.4|912
1613070900000|2021-02-11 19:15:00|84913.7|84863.7|84887.8|84837.8|84921.1|84871.1|84886.9|84836.9|903
1613071200000|2021-02-11 19:20:00|84887.4|84837.4|84873.1|84823.1|84891.5|84841.5|84872.3|84822.3|867
1613071500000|2021-02-11 19:25:00|84873.3|84823.3|84852.1|84802.1|84875.3|84825.3|84848.2|84798.2|664
1613071800000|2021-02-11 19:30:00|84852|84802|84882.7|84832.7|84899.4|84849.4|84850.8|84800.8|917
1613072100000|2021-02-11 19:35:00|84882.8|84832.8|84899|84849|84905.1|84855.1|84875.8|84825.8|1046
1613072400000|2021-02-11 19:40:00|84898.4|84848.4|84861.9|84811.9|84901.9|84851.9|84858.7|84808.7|803
1613072700000|2021-02-11 19:45:00|84861.6|84811.6|84868.9|84818.9|84893.1|84843.1|84856.3|84806.3|915
1613073000000|2021-02-11 19:50:00|84868.6|84818.6|84863.3|84813.3|84881.8|84831.8|84862.2|84812.2|846
1613073300000|2021-02-11 19:55:00|84863.4|84813.4|84857.7|84807.7|84879.3|84829.3|84854.9|84804.9|1025
1613073600000|2021-02-11 20:00:00|84855.1|84805.1|84850.5|84800.5|84867.6|84817.6|84846|84796|793
1613073900000|2021-02-11 20:05:00|84849.8|84799.8|84842.5|84792.5|84855.3|84805.3|84841.9|84791.9|655
1613074200000|2021-02-11 20:10:00|84842.7|84792.7|84794.9|84744.9|84849.2|84799.2|84774.5|84724.5|902
1613074500000|2021-02-11 20:15:00|84794|84744|84788.4|84738.4|84802.3|84752.3|84767.8|84730.1|904
1613074800000|2021-02-11 20:20:00|84788.5|84738.5|84751.8|84701.8|84794.9|84744.9|84748|84698|1294
1613075100000|2021-02-11 20:25:00|84751.7|84701.7|84769.9|84719.9|84774.5|84724.5|84749.1|84699.1|909
1613075400000|2021-02-11 20:30:00|84769.1|84719.1|84770.8|84720.8|84780.4|84730.4|84763.4|84713.4|611
1613075700000|2021-02-11 20:35:00|84770.9|84720.9|84766.7|84716.7|84775.6|84725.6|84760.9|84710.9|621
1613076000000|2021-02-11 20:40:00|84767|84717|84770.4|84720.4|84776.9|84726.9|84758.7|84708.7|682
1613076300000|2021-02-11 20:45:00|84770.2|84720.2|84724|84674|84774.9|84724.9|84708.2|84658.2|703
1613076600000|2021-02-11 20:50:00|84720|84670|84737.6|84687.6|84740.1|84690.1|84720|84670|783
1613076900000|2021-02-11 20:55:00|84739.4|84689.4|84774.2|84724.2|84787.9|84737.9|84732.6|84682.6|880
1613077200000|2021-02-11 21:00:00|84772.8|84722.8|84800|84750|84800.1|84750.1|84770.1|84720.1|970
1613077500000|2021-02-11 21:05:00|84799.9|84749.9|84797.2|84747.2|84801.5|84751.5|84778.2|84728.2|658
1613077800000|2021-02-11 21:10:00|84796.9|84746.9|84790.9|84740.9|84800.7|84750.7|84787.7|84737.7|508
1613078100000|2021-02-11 21:15:00|84789.7|84739.7|84792.1|84742.1|84795.7|84745.7|84781.8|84731.8|658
1613078400000|2021-02-11 21:20:00|84792.2|84742.2|84793.5|84743.5|84802.1|84752.1|84789.1|84739.1|569
1613078700000|2021-02-11 21:25:00|84793.7|84743.7|84785.6|84735.6|84797.8|84747.8|84784.8|84734.8|597
1613079000000|2021-02-11 21:30:00|84785.3|84735.3|84793.6|84743.6|84795.8|84745.8|84780.3|84730.3|511
1613079300000|2021-02-11 21:35:00|84794.1|84744.1|84781.9|84731.9|84795.1|84745.1|84712.6|84662.6|833
1613079600000|2021-02-11 21:40:00|84783.9|84733.9|84741.1|84691.1|84806.5|84756.5|84713.1|84663.1|957
1613079900000|2021-02-11 21:45:00|84741.8|84691.8|84777.7|84727.7|84796.3|84746.3|84740.5|84690.5|912
1613080200000|2021-02-11 21:50:00|84777.6|84727.6|84763|84713|84782.2|84732.2|84728.8|84678.8|768
1613080500000|2021-02-11 21:55:00|84767.3|84717.3|84841.2|84687.5|84850.8|84733.3|84761.8|84667.4|552
1613080800000|2021-02-11 22:00:00|84841.3|84687.4|84982.4|84599.8|84986|84687.4|84841.3|84593.9|52
1613081100000|2021-02-11 22:05:00|85090.3|84528.1|85008.4|84542.2|85101.9|84630.9|84970|84519.5|135
1613081400000|2021-02-11 22:10:00|85007.5|84542.9|85029.2|84521.9|85060.3|84645.8|84966.4|84494.4|120
1613081700000|2021-02-11 22:15:00|84976.3|84522.3|84996|84568.3|85040.5|84624.1|84950.1|84521.3|148
1613082000000|2021-02-11 22:20:00|85010.8|84561.2|84971.8|84616.8|85035|84651.1|84958.2|84548.1|76
1613082300000|2021-02-11 22:25:00|84980.2|84595.6|84990|84581.6|85026.9|84651.1|84958.2|84549.8|79
1613082600000|2021-02-11 22:30:00|84990.3|84585.8|84995.6|84585.6|85018.8|84651.1|84958.2|84565.1|181
1613082900000|2021-02-11 22:35:00|85012.5|84564.1|84995.8|84598.4|85012.5|84651.1|84958.2|84558.3|131
1613083200000|2021-02-11 22:40:00|85007.3|84570.4|84987.5|84578.1|85007.3|84642.5|84942|84561.5|225
1613083500000|2021-02-11 22:45:00|84948.5|84629.9|84980|84630.9|85005.8|84657.7|84934.5|84564.1|171
1613083800000|2021-02-11 22:50:00|84970.8|84607.1|84961.8|84621.4|85015.3|84673.4|84914|84590|232
1613084100000|2021-02-11 22:55:00|84941.9|84647.7|84963.4|84628.2|84997|84682.4|84912.8|84572.8|287
1613084400000|2021-02-11 23:00:00|84954.9|84664.5|84768.1|84718.1|84991.3|84773.6|84760.3|84611.2|981
1613084700000|2021-02-11 23:05:00|84769.2|84719.2|84778.4|84728.4|84835.2|84748.8|84762.8|84681.3|882
1613085000000|2021-02-11 23:10:00|84777.1|84727.1|84792.7|84742.7|84801.2|84751.2|84773.7|84723.7|888
1613085300000|2021-02-11 23:15:00|84796.1|84746.1|84792.1|84742.1|84799.8|84749.8|84775.8|84725.8|861
1613085600000|2021-02-11 23:20:00|84789.7|84739.7|84801.4|84751.4|84810.2|84760.2|84781.5|84731.5|826
1613085900000|2021-02-11 23:25:00|84801.7|84751.7|84828.3|84778.3|84833.9|84783.9|84799.9|84749.9|693
1613086200000|2021-02-11 23:30:00|84828.7|84778.7|84817.7|84767.7|84828.7|84778.7|84809.2|84759.2|553
1613086500000|2021-02-11 23:35:00|84818.4|84768.4|84821|84771|84824.3|84774.3|84791.8|84741.8|647
1613086800000|2021-02-11 23:40:00|84820.8|84770.8|84821.6|84771.6|84825.1|84775.1|84810.8|84760.8|663
1613087100000|2021-02-11 23:45:00|84819|84769|84809.4|84759.4|84821.2|84771.2|84802.4|84752.4|840
1613087400000|2021-02-11 23:50:00|84809.2|84759.2|84804.7|84754.7|84815.3|84765.3|84786.8|84736.8|772
1613087700000|2021-02-11 23:55:00|84805|84755|84807.1|84757.1|84812.5|84762.5|84796.5|84746.5|715
1613088000000|2021-02-12 00:00:00|84807.7|84757.7|84783.6|84733.6|84812.5|84762.5|84767.8|84717.8|816
1613088300000|2021-02-12 00:05:00|84783.4|84733.4|84782.2|84732.2|84790.2|84740.2|84772.3|84722.3|568
1613088600000|2021-02-12 00:10:00|84781.1|84731.1|84763.6|84713.6|84786.1|84736.1|84757.5|84707.5|627
1613088900000|2021-02-12 00:15:00|84765.6|84715.6|84783.1|84733.1|84785.3|84735.3|84755.6|84705.6|1032
1613089200000|2021-02-12 00:20:00|84785.6|84735.6|84767.6|84717.6|84785.6|84735.6|84761.1|84711.1|713
1613089500000|2021-02-12 00:25:00|84769.8|84719.8|84784.9|84734.9|84788.9|84738.9|84768.8|84718.8|529
1613089800000|2021-02-12 00:30:00|84784.1|84734.1|84783.3|84733.3|84789.7|84746.1|84770.6|84720.6|386
1613090100000|2021-02-12 00:35:00|84783.8|84733.8|84786.5|84736.5|84790.9|84749.1|84771.4|84721.4|399
1613090400000|2021-02-12 00:40:00|84785.9|84735.9|84782.1|84732.1|84787.7|84737.7|84780|84730|328
1613090700000|2021-02-12 00:45:00|84781.9|84731.9|84845.6|84795.6|84847.6|84797.6|84771.3|84728.5|654
1613091000000|2021-02-12 00:50:00|84846.3|84796.3|84863.7|84813.7|84874.9|84824.9|84804.5|84754.5|1507
1613091300000|2021-02-12 00:55:00|84870.7|84820.7|84856|84806|84880.9|84830.9|84833.8|84783.8|1329
1613091600000|2021-02-12 01:00:00|84855.9|84805.9|84813.6|84763.6|84864.7|84814.7|84805.1|84755.1|1304
1613091900000|2021-02-12 01:05:00|84814.6|84764.6|84832.5|84782.5|84857.4|84807.4|84809.8|84759.8|1221
1613092200000|2021-02-12 01:10:00|84833|84783|84829.3|84779.3|84852.2|84802.2|84817.4|84767.4|1046
1613092500000|2021-02-12 01:15:00|84834.4|84784.4|84831.9|84781.9|84865.3|84815.3|84822.9|84772.9|1206
1613092800000|2021-02-12 01:20:00|84831.7|84781.7|84840.5|84790.5|84851.6|84801.6|84818.5|84768.5|1215
1613093100000|2021-02-12 01:25:00|84841.8|84791.8|84800.6|84750.6|84852.1|84802.1|84794.7|84744.7|1150
1613093400000|2021-02-12 01:30:00|84799.8|84749.8|84816.1|84766.1|84894.7|84844.7|84796.1|84746.1|1138
1613093700000|2021-02-12 01:35:00|84816.5|84766.5|84840.6|84790.6|84869.8|84819.8|84797.4|84747.4|951
1613094000000|2021-02-12 01:40:00|84840.9|84790.9|84861.2|84811.2|84897.4|84847.4|84837|84787|689
1613094300000|2021-02-12 01:45:00|84862.1|84812.1|84869|84819|84876.3|84826.3|84848.1|84798.1|815
1613094600000|2021-02-12 01:50:00|84870|84820|84876.9|84826.9|84889.9|84839.9|84829.9|84779.9|1064
1613094900000|2021-02-12 01:55:00|84878.3|84828.3|84878.9|84828.9|84918.8|84868.8|84840.3|84790.3|1073
1613095200000|2021-02-12 02:00:00|84878.6|84828.6|84938.6|84888.6|84953.4|84903.4|84874.6|84824.6|1300
1613095500000|2021-02-12 02:05:00|84938.3|84888.3|84898.4|84848.4|84941.9|84891.9|84892.4|84842.4|980
1613095800000|2021-02-12 02:10:00|84898|84848|84896.5|84846.5|84946.8|84896.8|84894.2|84844.2|1127
1613096100000|2021-02-12 02:15:00|84896.7|84846.7|84938.7|84888.7|84963.5|84913.5|84896.5|84846.5|1145
1613096400000|2021-02-12 02:20:00|84940.7|84890.7|84931|84881|84941.6|84891.6|84918.7|84868.7|890
1613096700000|2021-02-12 02:25:00|84931.8|84881.8|84925.4|84875.4|84946.3|84896.3|84921.3|84871.3|690
1613097000000|2021-02-12 02:30:00|84929.5|84879.5|84936.8|84886.8|84942.4|84892.4|84917.8|84867.8|950
1613097300000|2021-02-12 02:35:00|84936.3|84886.3|84946|84896|84961|84911|84931.3|84881.3|755
1613097600000|2021-02-12 02:40:00|84945.5|84895.5|84954.8|84904.8|84959.4|84909.4|84936.2|84886.2|734
1613097900000|2021-02-12 02:45:00|84955|84905|84945.6|84895.6|84957.9|84907.9|84942.8|84892.8|755
1613098200000|2021-02-12 02:50:00|84947.2|84897.2|84990.2|84940.2|84992.8|84942.8|84944.6|84894.6|895
1613098500000|2021-02-12 02:55:00|84990.1|84940.1|85069.7|85019.7|85076.4|85026.4|84983|84933|913
1613098800000|2021-02-12 03:00:00|85068.8|85018.8|85061.5|85011.5|85072.7|85022.7|85058.9|85008.9|548
1613099100000|2021-02-12 03:05:00|85063.3|85013.3|85052.9|85002.9|85066.2|85024.7|85040.3|84990.3|545
1613099400000|2021-02-12 03:10:00|85053|85003|85059|85009|85065.5|85015.5|85025|84975|646
1613099700000|2021-02-12 03:15:00|85059.2|85009.2|85076.6|85026.6|85079.1|85029.1|85054.9|85004.9|489
1613100000000|2021-02-12 03:20:00|85076.3|85026.3|85071.9|85021.9|85078.5|85028.5|85066.4|85016.4|550
1613100300000|2021-02-12 03:25:00|85071.8|85021.8|85068|85018|85083.5|85043|85065.8|85015.8|447
1613100600000|2021-02-12 03:30:00|85068.3|85018.3|85054.7|85004.7|85071.5|85022.7|85046.7|84996.7|504
1613100900000|2021-02-12 03:35:00|85054.8|85004.8|85051.8|85001.8|85059.8|85009.8|85033.9|84983.9|451
1613101200000|2021-02-12 03:40:00|85052.1|85002.1|85050.8|85000.8|85058.9|85009.1|85034.1|84988.6|379
1613101500000|2021-02-12 03:45:00|85050.3|85000.3|85042.6|84992.6|85060.7|85010.7|85027.8|84986.6|423
1613101800000|2021-02-12 03:50:00|85045|84995|85050.5|85000.5|85055.8|85007.3|85027.9|84990.5|519
1613102100000|2021-02-12 03:55:00|85050.6|85000.6|85046.2|84996.2|85056.6|85006.6|84997.6|84947.6|743
1613102400000|2021-02-12 04:00:00|85046.4|84996.4|85027.2|84977.2|85048.6|84998.6|85018|84968|557
1613102700000|2021-02-12 04:05:00|85026.6|84976.6|85033|84983|85040.1|84994.7|85013.2|84969.4|481
1613103000000|2021-02-12 04:10:00|85035.6|84985.6|84957.4|84907.4|85041.5|84995|84941.6|84891.6|681
1613103300000|2021-02-12 04:15:00|84956.5|84906.5|85004.1|84954.1|85018.7|84968.7|84954.7|84904.7|825
1613103600000|2021-02-12 04:20:00|85003.1|84953.1|84999.5|84949.5|85007.4|84957.4|84986.9|84936.9|909
1613103900000|2021-02-12 04:25:00|84999.6|84949.6|85023.5|84973.5|85025|84975|84994.7|84944.7|852
1613104200000|2021-02-12 04:30:00|85023.6|84973.6|85027.8|84977.8|85036.5|84986.5|84982.9|84932.9|973
1613104500000|2021-02-12 04:35:00|85027.9|84977.9|84984|84934|85030.7|84980.7|84978.8|84928.8|1075
1613104800000|2021-02-12 04:40:00|84982.7|84932.7|85010.6|84960.6|85028.3|84978.3|84977.5|84927.5|1105
1613105100000|2021-02-12 04:45:00|85010.9|84960.9|85008.9|84958.9|85021|84971|84980.2|84930.2|915
1613105400000|2021-02-12 04:50:00|85008.8|84958.8|85007.2|84957.2|85012.3|84962.3|84987.2|84937.2|979
1613105700000|2021-02-12 04:55:00|85007.7|84957.7|85000.2|84950.2|85014|84964|84985.9|84935.9|1152
1613106000000|2021-02-12 05:00:00|85000|84950|85014.5|84964.5|85033.8|84983.8|84984.5|84934.5|1359
1613106300000|2021-02-12 05:05:00|85015.3|84965.3|84993.5|84943.5|85019.3|84969.3|84979.5|84929.5|996
1613106600000|2021-02-12 05:10:00|84994|84944|84995.9|84945.9|85007|84957|84977.4|84927.4|795
1613106900000|2021-02-12 05:15:00|84996.3|84946.3|84985.5|84935.5|84997.6|84947.6|84975.8|84925.8|497
1613107200000|2021-02-12 05:20:00|84985.2|84935.2|84991.7|84941.7|84999.3|84949.3|84963|84913|1206
1613107500000|2021-02-12 05:25:00|84992.3|84942.3|84970.9|84920.9|84997.1|84947.1|84944.8|84894.8|1011
1613107800000|2021-02-12 05:30:00|84970.4|84920.4|84964.7|84914.7|84975.8|84925.8|84960.2|84910.2|597
1613108100000|2021-02-12 05:35:00|84964.8|84914.8|84997.1|84947.1|85000.1|84950.1|84960.2|84910.2|812
1613108400000|2021-02-12 05:40:00|84996.9|84946.9|84981.7|84931.7|84998.1|84948.1|84963|84913|898
1613108700000|2021-02-12 05:45:00|84981.2|84931.2|84981.9|84931.9|84985.3|84935.3|84974.3|84924.3|716
1613109000000|2021-02-12 05:50:00|84982|84932|84977.1|84927.1|84986.7|84936.7|84974.5|84924.5|1199
1613109300000|2021-02-12 05:55:00|84976.8|84926.8|84957.4|84907.4|84989.5|84939.5|84933.9|84883.9|1489
1613109600000|2021-02-12 06:00:00|84957.1|84907.1|84983.9|84933.9|84989.5|84939.5|84956.7|84906.7|792
1613109900000|2021-02-12 06:05:00|84984.1|84934.1|84992.6|84942.6|85003.8|84953.8|84981.7|84931.7|861
1613110200000|2021-02-12 06:10:00|84991.4|84941.4|85002.1|84952.1|85012.3|84962.3|84983.3|84933.3|820
1613110500000|2021-02-12 06:15:00|85003.5|84953.5|84989.6|84939.6|85009.1|84959.1|84985.2|84935.2|785
1613110800000|2021-02-12 06:20:00|84988.8|84938.8|84994.6|84944.6|84996.1|84946.1|84985|84935|561
1613111100000|2021-02-12 06:25:00|84995.6|84945.6|85000.5|84950.5|85006.7|84956.7|84986.8|84936.8|648
1613111400000|2021-02-12 06:30:00|85000|84950|85003.9|84953.9|85015.2|84965.2|84985.5|84935.5|612
1613111700000|2021-02-12 06:35:00|85003.7|84953.7|85015.9|84965.9|85021.1|84971.1|84999.5|84949.5|648
1613112000000|2021-02-12 06:40:00|85016.7|84966.7|85019.3|84969.3|85042.4|84992.4|85011.3|84961.3|860
1613112300000|2021-02-12 06:45:00|85018.4|84968.4|85026.4|84976.4|85033.5|84983.5|85015.6|84965.6|575
1613112600000|2021-02-12 06:50:00|85026.3|84976.3|85035|84985|85041.4|84991.4|85024.7|84974.7|503
1613112900000|2021-02-12 06:55:00|85034.6|84984.6|84986.5|84936.5|85034.6|84984.6|84982.1|84932.1|510
1613113200000|2021-02-12 07:00:00|84986.7|84936.7|85009.1|84959.1|85023.3|84973.3|84951.4|84901.4|1183
1613113500000|2021-02-12 07:05:00|85008.5|84958.5|85029.6|84979.6|85033.2|84983.2|85001.1|84951.1|893
1613113800000|2021-02-12 07:10:00|85030.9|84980.9|85031.5|84981.5|85051.8|85001.8|85027|84977|853
1613114100000|2021-02-12 07:15:00|85030.9|84980.9|85003.2|84953.2|85041.5|84991.5|84970.2|84920.2|872
1613114400000|2021-02-12 07:20:00|85002.4|84952.4|84970.8|84920.8|85009.1|84959.1|84967.4|84919.6|820
1613114700000|2021-02-12 07:25:00|84971|84921|84968.4|84918.4|84975.8|84936.9|84953|84912.5|486
1613115000000|2021-02-12 07:30:00|84968.2|84918.2|84983|84933|84984.4|84942.6|84954|84915.5|858
1613115300000|2021-02-12 07:35:00|84982.5|84932.5|84928.8|84903.8|84986.8|84949.8|84927|84892.8|896
1613115600000|2021-02-12 07:40:00|84929|84904|84949|84899|84954.8|84914.8|84925.3|84891.8|648
1613115900000|2021-02-12 07:45:00|84948.8|84898.8|84985.5|84935.5|84986.4|84936.4|84937.9|84890.6|852
1613116200000|2021-02-12 07:50:00|84985.7|84935.7|85041.4|84991.4|85048.9|84998.9|84985.7|84935.7|1249
1613116500000|2021-02-12 07:55:00|85041.5|84991.5|85028|84978|85058|85008|85023.9|84973.9|1134
1613116800000|2021-02-12 08:00:00|85027.9|84977.9|84996.7|84971.7|85063.4|85023.6|84994.6|84950.9|1293
1613117100000|2021-02-12 08:05:00|84996.3|84971.3|84932.5|84907.5|85044.2|84994.2|84932.2|84893.4|1311
1613117400000|2021-02-12 08:10:00|84933.8|84908.8|84998.7|84948.7|85012|84962|84932.9|84901.9|1369
1613117700000|2021-02-12 08:15:00|85000.5|84950.5|85003.6|84953.6|85021.5|84971.5|84987.4|84940.9|1183
1613118000000|2021-02-12 08:20:00|85003.4|84953.4|85012.2|84962.2|85043.1|84993.1|85000.1|84950.1|1180
1613118300000|2021-02-12 08:25:00|85012|84962|85029.2|85004.2|85050.5|85015.3|85000.7|84950.7|1069
1613118600000|2021-02-12 08:30:00|85030.1|85005.1|85062|85012|85066.8|85016.8|85006.5|84971.1|958
1613118900000|2021-02-12 08:35:00|85061.9|85011.9|85035.7|84985.7|85069.6|85025.4|85023.8|84973.8|1001
1613119200000|2021-02-12 08:40:00|85035.6|84985.6|85078.1|85028.1|85085.2|85035.2|85032.8|84982.8|1047
1613119500000|2021-02-12 08:45:00|85078.2|85028.2|85146.7|85121.7|85158.5|85122.8|85077|85027|1170
1613119800000|2021-02-12 08:50:00|85146.4|85121.4|85105.5|85055.5|85163.5|85126.8|85103.2|85053.2|1195
1613120100000|2021-02-12 08:55:00|85102.8|85052.8|85155.5|85105.5|85163.8|85113.8|85101.5|85051.5|1298
1613120400000|2021-02-12 09:00:00|85156.1|85106.1|85126.1|85076.1|85181.3|85131.6|85108.6|85061.2|1323
1613120700000|2021-02-12 09:05:00|85126.7|85076.7|85116.9|85066.9|85144.9|85094.9|85109.4|85059.4|1187
1613121000000|2021-02-12 09:10:00|85116.3|85066.3|85127.9|85077.9|85180.9|85130.9|85114|85064|1234
1613121300000|2021-02-12 09:15:00|85128|85078|85152.2|85102.2|85187.1|85137.1|85128|85078|1274
1613121600000|2021-02-12 09:20:00|85151.5|85101.5|85127.4|85077.4|85155.5|85105.5|85101.1|85062.5|1026
1613121900000|2021-02-12 09:25:00|85128.1|85078.1|85086.8|85036.8|85135.8|85085.8|85078|85028|1048
1613122200000|2021-02-12 09:30:00|85086.5|85036.5|85147.6|85097.6|85193.1|85143.1|85086.5|85036.5|1035
1613122500000|2021-02-12 09:35:00|85147.2|85097.2|85146.5|85096.5|85149.1|85105.5|85116.2|85068.7|950
1613122800000|2021-02-12 09:40:00|85145.8|85095.8|85172.1|85122.1|85181.6|85135.9|85135.2|85095.8|1241
1613123100000|2021-02-12 09:45:00|85172.3|85122.3|85112.9|85062.9|85172.3|85132.4|85084.8|85040.8|1048
1613123400000|2021-02-12 09:50:00|85112.4|85062.4|85111.6|85061.6|85161.9|85119.9|85099.1|85060.1|1090
1613123700000|2021-02-12 09:55:00|85111.7|85061.7|85043.9|84993.9|85112.3|85062.3|85032.9|84982.9|1078
1613124000000|2021-02-12 10:00:00|85044.9|84994.9|85046.7|84996.7|85061.4|85011.4|85019.4|84969.4|1174
1613124300000|2021-02-12 10:05:00|85046.9|84996.9|85035.3|84985.3|85052.2|85012.7|85025.5|84983.3|746
1613124600000|2021-02-12 10:10:00|85035.5|84985.5|85031.4|84981.4|85049.2|85007.9|85017.3|84973|815
1613124900000|2021-02-12 10:15:00|85031.5|84981.5|84992.5|84942.5|85034.8|84984.8|84986.3|84941|790
1613125200000|2021-02-12 10:20:00|84992.6|84942.6|84982.3|84932.3|85010.2|84960.2|84961.9|84913.4|872
1613125500000|2021-02-12 10:25:00|84982.5|84932.5|84964.5|84914.5|85007|84957|84949.9|84902.2|1135
1613125800000|2021-02-12 10:30:00|84964.6|84914.6|84929.4|84879.4|84988.1|84946.9|84913.9|84877.5|883
1613126100000|2021-02-12 10:35:00|84930|84880|84915.2|84865.2|84936|84900.9|84899.1|84850.7|983
1613126400000|2021-02-12 10:40:00|84915.4|84865.4|84987.3|84937.3|84988.2|84938.2|84912.1|84864.1|1055
1613126700000|2021-02-12 10:45:00|84986.8|84936.8|85035.7|84985.7|85037.4|84987.4|84938.8|84888.8|947
1613127000000|2021-02-12 10:50:00|85035.9|84985.9|85032.6|84982.6|85037.1|84987.1|84981.2|84931.2|992
1613127300000|2021-02-12 10:55:00|85032.5|84982.5|84992.5|84942.5|85039.1|84989.1|84962.5|84923.4|1067
1613127600000|2021-02-12 11:00:00|84992.6|84942.6|85025.2|84975.2|85025.7|84975.7|84973.5|84923.5|1026
1613127900000|2021-02-12 11:05:00|85024.6|84974.6|85054|85004|85061|85011|85011|84961|1055
1613128200000|2021-02-12 11:10:00|85054.4|85004.4|85012.3|84962.3|85081.9|85031.9|85011.7|84961.7|1067
1613128500000|2021-02-12 11:15:00|85015.8|84965.8|85043.8|84993.8|85049.6|84999.6|85014.2|84964.2|1003
1613128800000|2021-02-12 11:20:00|85043.6|84993.6|85123.1|85073.1|85123.7|85078.1|85043.5|84993.5|1225
1613129100000|2021-02-12 11:25:00|85123.4|85073.4|85098.1|85073.1|85126.9|85079.8|85079.9|85037.6|1339
1613129400000|2021-02-12 11:30:00|85101|85076|85074|85024|85117.8|85077.6|85056.6|85019.6|1067
1613129700000|2021-02-12 11:35:00|85074.2|85024.2|85058.1|85008.1|85080.3|85041.1|85051.7|85007.7|630
1613130000000|2021-02-12 11:40:00|85057.9|85007.9|85028.4|85003.4|85068.8|85031.8|85027.5|84999.9|595
1613130300000|2021-02-12 11:45:00|85028.3|85003.3|85030.3|85005.3|85053.4|85015.5|85015|84990|740
1613130600000|2021-02-12 11:50:00|85032.6|85007.6|84978.6|84953.6|85051.3|85015.4|84977.5|84934.4|872
1613130900000|2021-02-12 11:55:00|84978.8|84953.8|84991.1|84966.1|85008.9|84972.6|84978.8|84933.8|815
1613131200000|2021-02-12 12:00:00|85001.6|84951.6|84953.6|84903.6|85002.6|84963.2|84936|84897.7|1001
1613131500000|2021-02-12 12:05:00|84953.9|84903.9|84988.4|84938.4|84991.8|84941.8|84923.8|84887.2|903
1613131800000|2021-02-12 12:10:00|84988.6|84938.6|84975.1|84950.1|85024.1|84974.1|84964.6|84935.4|998
1613132100000|2021-02-12 12:15:00|84976.4|84951.4|85001|84976|85020.7|84991|84974.4|84939.8|895
1613132400000|2021-02-12 12:20:00|85001.2|84976.2|85007.4|84982.4|85033.4|84997.2|84999.5|84963.5|933
1613132700000|2021-02-12 12:25:00|85007.3|84982.3|84987|84937|85038.7|84999.2|84983.4|84933.4|1095
1613133000000|2021-02-12 12:30:00|84986.8|84936.8|84958.7|84908.7|85010.1|84961|84953.1|84903.1|1185
1613133300000|2021-02-12 12:35:00|84958.6|84908.6|84952.9|84902.9|84969.2|84919.5|84928.4|84888|1096
1613133600000|2021-02-12 12:40:00|84952.8|84902.8|84943.2|84918.2|84965.5|84925.6|84939.8|84892.8|841
1613133900000|2021-02-12 12:45:00|84943.3|84918.3|84956|84931|84979.6|84945.9|84934.3|84896.8|941
1613134200000|2021-02-12 12:50:00|84955.8|84930.8|84949.6|84924.6|84985.1|84949.6|84942.4|84909.4|940
1613134500000|2021-02-12 12:55:00|84949.3|84924.3|84925.2|84900.2|84949.6|84924.3|84919.3|84893.3|1011
1613134800000|2021-02-12 13:00:00|84926.2|84901.2|84911.9|84886.9|84952|84914.4|84900.9|84865|1053
1613135100000|2021-02-12 13:05:00|84912.5|84887.5|84901.3|84876.3|84924.3|84895.1|84890.5|84854.5|928
1613135400000|2021-02-12 13:10:00|84901.1|84876.1|84961.2|84936.2|84966.7|84941.7|84897.9|84866.1|1006
1613135700000|2021-02-12 13:15:00|84961.1|84936.1|84975.1|84950.1|85033.7|84995.9|84952.8|84927.8|1376
1613136000000|2021-02-12 13:20:00|84974.9|84949.9|85020.1|84970.1|85059.8|85019.1|84971.4|84934.3|1448
1613136300000|2021-02-12 13:25:00|85020|84970|85034.1|85009.1|85051|85015|84976.5|84941.1|1299
1613136600000|2021-02-12 13:30:00|85035.6|85010.6|85056.8|85031.8|85088.4|85050.6|85035.6|85007.4|1424
1613136900000|2021-02-12 13:35:00|85058.7|85033.7|85094.5|85044.5|85123.8|85086.3|85055.9|85029.6|1507
1613137200000|2021-02-12 13:40:00|85093.5|85043.5|85065.5|85040.5|85103.4|85066.4|85062.3|85030.6|1334
1613137500000|2021-02-12 13:45:00|85065.3|85040.3|85118.4|85093.4|85131.2|85098.9|85064.2|85027|1294
1613137800000|2021-02-12 13:50:00|85119.3|85094.3|85085.3|85035.3|85129.3|85096.1|85065.3|85034.6|1265
1613138100000|2021-02-12 13:55:00|85085.2|85035.2|85051|85026|85105.1|85067.1|85030.5|84993|1438
1613138400000|2021-02-12 14:00:00|85050|85025|85074.2|85024.2|85109.7|85068.5|85031.9|84992.3|1398
1613138700000|2021-02-12 14:05:00|85074.3|85024.3|85043.6|85018.6|85076.8|85043|85014.4|84975.5|1298
1613139000000|2021-02-12 14:10:00|85043.1|85018.1|85103.2|85078.2|85125.7|85087.4|85039.7|85014.7|1359
1613139300000|2021-02-12 14:15:00|85103.3|85078.3|85114.7|85089.7|85158.6|85124|85065.3|85026.9|1404
1613139600000|2021-02-12 14:20:00|85114.4|85089.4|85096.8|85071.8|85126.8|85089.4|85068|85039.6|1005
1613139900000|2021-02-12 14:25:00|85098.3|85073.3|85084|85059|85116.3|85082.1|85076.4|85036.6|882
1613140200000|2021-02-12 14:30:00|85085.2|85060.2|85092.4|85067.4|85117.8|85079.8|85023.6|84985.1|1153
1613140500000|2021-02-12 14:35:00|85093|85068|85080.2|85055.2|85114.8|85078.4|85039.9|85000.2|1107
1613140800000|2021-02-12 14:40:00|85081.5|85056.5|85020.7|84995.7|85081.5|85056.5|85016.8|84983.4|1041
1613141100000|2021-02-12 14:45:00|85020|84995|84995.6|84970.6|85022.1|84996.4|84966.5|84931.1|1053
1613141400000|2021-02-12 14:50:00|84995.8|84970.8|85035|84985|85037.8|84998.5|84972.3|84936.1|1188
1613141700000|2021-02-12 14:55:00|85033.3|84983.3|85015.5|84965.5|85050|85011.8|84983.8|84949.3|1400
1613142000000|2021-02-12 15:00:00|85015.9|84965.9|84982.9|84932.9|85022|84972|84925.6|84890.6|1519
1613142300000|2021-02-12 15:05:00|84982.8|84932.8|84957.3|84907.3|84998.6|84948.6|84937|84887|1521
1613142600000|2021-02-12 15:10:00|84956|84906|85004.9|84954.9|85004.9|84961|84946.7|84896.7|1295
1613142900000|2021-02-12 15:15:00|85004.5|84954.5|84980.2|84930.2|85004.5|84954.5|84969.8|84919.8|1304
1613143200000|2021-02-12 15:20:00|84981.2|84931.2|84974.4|84924.4|85003.6|84962.8|84953.5|84903.5|1145
1613143500000|2021-02-12 15:25:00|84974.3|84924.3|84930|84880|84976.6|84926.6|84926.8|84876.8|1351
1613143800000|2021-02-12 15:30:00|84929.9|84879.9|84968.4|84918.4|84971.5|84921.5|84915.2|84865.2|1477
1613144100000|2021-02-12 15:35:00|84967.4|84917.4|84824.7|84774.7|84967.4|84917.4|84819|84769|1417
1613144400000|2021-02-12 15:40:00|84822.4|84772.4|84828.2|84778.2|84839.5|84802|84805.4|84756.6|1395
1613144700000|2021-02-12 15:45:00|84828|84778|84770.4|84720.4|84847.7|84797.7|84759.5|84709.5|1442
1613145000000|2021-02-12 15:50:00|84771|84721|84735.3|84685.3|84782.4|84732.4|84696.7|84646.7|1660
1613145300000|2021-02-12 15:55:00|84735.4|84685.4|84722.1|84672.1|84764.6|84723.2|84706.2|84664|1783
1613145600000|2021-02-12 16:00:00|84721.4|84671.4|84750.7|84700.7|84754.8|84704.8|84699.9|84661.9|1526
1613145900000|2021-02-12 16:05:00|84750.5|84700.5|84730.3|84680.3|84799.1|84749.1|84713.9|84663.9|1545
1613146200000|2021-02-12 16:10:00|84732.6|84682.6|84588.1|84538.1|84738.7|84688.7|84578.8|84528.8|1633
1613146500000|2021-02-12 16:15:00|84588.4|84538.4|84587|84537|84588.8|84538.8|84547.4|84497.4|1612
1613146800000|2021-02-12 16:20:00|84586|84536|84663.8|84613.8|84670.8|84620.8|84580.9|84530.9|1570
1613147100000|2021-02-12 16:25:00|84663.6|84613.6|84643.7|84593.7|84663.9|84613.9|84610.1|84560.1|1365
1613147400000|2021-02-12 16:30:00|84642.5|84592.5|84594.8|84544.8|84644.7|84594.7|84559.4|84509.4|1317
1613147700000|2021-02-12 16:35:00|84595.9|84545.9|84566.2|84516.2|84601.4|84551.4|84558|84508|1295
1613148000000|2021-02-12 16:40:00|84566.3|84516.3|84572.6|84522.6|84580.1|84530.1|84558.4|84508.4|963
1613148300000|2021-02-12 16:45:00|84572.7|84522.7|84539.6|84489.6|84577|84527|84531.6|84481.6|1173
1613148600000|2021-02-12 16:50:00|84539.9|84489.9|84526.5|84476.5|84540.5|84490.5|84513.8|84463.8|1091
1613148900000|2021-02-12 16:55:00|84526.2|84476.2|84603.3|84553.3|84609.1|84559.1|84515.5|84465.5|1351
1613149200000|2021-02-12 17:00:00|84602.6|84552.6|84561|84511|84603.4|84553.4|84545.2|84495.2|1183
1613149500000|2021-02-12 17:05:00|84561.2|84511.2|84566.7|84516.7|84568.7|84518.7|84552.5|84502.5|1012
1613149800000|2021-02-12 17:10:00|84566.8|84516.8|84564.8|84514.8|84570.5|84520.5|84549|84499|854
1613150100000|2021-02-12 17:15:00|84564.6|84514.6|84532.7|84482.7|84569.8|84519.8|84519.4|84481.9|850
1613150400000|2021-02-12 17:20:00|84533|84483|84538.6|84488.6|84553.9|84503.9|84518.3|84481.1|799
1613150700000|2021-02-12 17:25:00|84538.5|84488.5|84532.9|84482.9|84542.7|84492.7|84527.5|84477.5|831
1613151000000|2021-02-12 17:30:00|84533.3|84483.3|84568.1|84518.1|84571.1|84527.3|84530.3|84480.3|943
1613151300000|2021-02-12 17:35:00|84568.2|84518.2|84565|84515|84572.5|84527.3|84537.3|84497.7|881
1613151600000|2021-02-12 17:40:00|84565.2|84515.2|84559.5|84509.5|84566.9|84516.9|84552|84502|734
1613151900000|2021-02-12 17:45:00|84559.7|84509.7|84602.3|84552.3|84604.9|84554.9|84548.4|84505.7|899
1613152200000|2021-02-12 17:50:00|84601.7|84551.7|84605.6|84555.6|84611.6|84561.6|84569.5|84529.5|836
1613152500000|2021-02-12 17:55:00|84605.7|84555.7|84597.1|84547.1|84611.5|84561.5|84591.1|84541.1|1093
1613152800000|2021-02-12 18:00:00|84600.5|84550.5|84566.1|84516.1|84600.9|84550.9|84558.9|84508.9|1126
1613153100000|2021-02-12 18:05:00|84565.2|84515.2|84591.1|84541.1|84592.5|84542.5|84561.5|84511.5|780
1613153400000|2021-02-12 18:10:00|84591|84541|84599.6|84549.6|84603.7|84553.7|84588.5|84538.5|919
1613153700000|2021-02-12 18:15:00|84599.8|84549.8|84613.8|84563.8|84615.6|84565.6|84595.4|84545.4|928
1613154000000|2021-02-12 18:20:00|84613.4|84563.4|84625|84575|84667.8|84617.8|84610.3|84560.3|1064
1613154300000|2021-02-12 18:25:00|84623.5|84573.5|84601.9|84551.9|84625.1|84575.1|84591.7|84541.7|901
1613154600000|2021-02-12 18:30:00|84602|84552|84598.2|84548.2|84609.6|84559.6|84587.6|84537.6|777
1613154900000|2021-02-12 18:35:00|84598|84548|84593.9|84543.9|84605.6|84555.6|84589.8|84539.8|882
1613155200000|2021-02-12 18:40:00|84594|84544|84603.6|84553.6|84606.2|84556.2|84585.5|84535.5|881
1613155500000|2021-02-12 18:45:00|84603.7|84553.7|84604|84554|84605.6|84555.6|84593.6|84543.6|858
1613155800000|2021-02-12 18:50:00|84605|84555|84620.4|84570.4|84621.2|84571.2|84594.3|84544.3|697
1613156100000|2021-02-12 18:55:00|84619.8|84569.8|84610.7|84560.7|84624.9|84574.9|84594.8|84547.2|1249
1613156400000|2021-02-12 19:00:00|84610.5|84560.5|84589.5|84539.5|84617.3|84567.3|84586.1|84536.1|1015
1613156700000|2021-02-12 19:05:00|84587.9|84537.9|84601.4|84551.4|84607.5|84557.5|84586.9|84536.9|626
1613157000000|2021-02-12 19:10:00|84597.4|84547.4|84600.7|84550.7|84607.5|84557.5|84592|84542|622
1613157300000|2021-02-12 19:15:00|84601.8|84551.8|84641.9|84591.9|84646.8|84596.8|84593.8|84543.8|800
1613157600000|2021-02-12 19:20:00|84641.7|84591.7|84637.4|84587.4|84645.2|84595.2|84634.3|84584.3|814
1613157900000|2021-02-12 19:25:00|84637.6|84587.6|84648.9|84598.9|84654.6|84604.6|84635.2|84585.2|793
1613158200000|2021-02-12 19:30:00|84648.4|84598.4|84653.4|84603.4|84654.3|84604.3|84638.4|84588.4|728
1613158500000|2021-02-12 19:35:00|84652.4|84602.4|84684.7|84634.7|84689.5|84639.5|84651.4|84601.4|746
1613158800000|2021-02-12 19:40:00|84685.2|84635.2|84691.4|84641.4|84695.7|84645.7|84682.9|84632.9|802
1613159100000|2021-02-12 19:45:00|84686.8|84636.8|84681.6|84631.6|84692.3|84642.3|84677.2|84627.2|731
1613159400000|2021-02-12 19:50:00|84681.9|84631.9|84687.5|84637.5|84692.2|84642.2|84680|84630|635
1613159700000|2021-02-12 19:55:00|84687.4|84637.4|84686.7|84636.7|84694|84644|84681.8|84631.8|816
1613160000000|2021-02-12 20:00:00|84689.8|84639.8|84697.6|84647.6|84705.4|84655.4|84687.3|84637.3|1064
1613160300000|2021-02-12 20:05:00|84696.9|84646.9|84696.1|84646.1|84699.6|84649.6|84689|84639|651
1613160600000|2021-02-12 20:10:00|84696.7|84646.7|84712.4|84662.4|84712.4|84662.4|84695|84645|697
1613160900000|2021-02-12 20:15:00|84708.7|84658.7|84749.7|84699.7|84753.8|84703.8|84698.3|84648.3|672
1613161200000|2021-02-12 20:20:00|84749.3|84699.3|84712.2|84662.2|84750|84700|84710.1|84660.1|702
1613161500000|2021-02-12 20:25:00|84711.8|84661.8|84712.7|84662.7|84722|84672|84710.2|84660.2|796
1613161800000|2021-02-12 20:30:00|84712.9|84662.9|84698.3|84648.3|84713.3|84663.3|84690.5|84640.5|825
1613162100000|2021-02-12 20:35:00|84698.2|84648.2|84694.1|84644.1|84709.6|84659.6|84692.7|84642.7|720
1613162400000|2021-02-12 20:40:00|84694.2|84644.2|84681.2|84631.2|84695|84645|84671.9|84621.9|778
1613162700000|2021-02-12 20:45:00|84681.5|84631.5|84688.9|84638.9|84708|84658|84674.7|84624.7|760
1613163000000|2021-02-12 20:50:00|84688.8|84638.8|84680|84630|84694.5|84644.5|84674.5|84624.5|658
1613163300000|2021-02-12 20:55:00|84679.1|84629.1|84681.9|84631.9|84686|84636|84671.6|84621.6|800
1613163600000|2021-02-12 21:00:00|84676.9|84626.9|84681.4|84631.4|84686.1|84636.1|84671.7|84621.7|725
1613163900000|2021-02-12 21:05:00|84681.9|84631.9|84667.6|84617.6|84684.3|84634.3|84661.5|84611.5|563
1613164200000|2021-02-12 21:10:00|84667.7|84617.7|84659.6|84609.6|84678.3|84628.3|84658.9|84608.9|317
1613164500000|2021-02-12 21:15:00|84659.5|84609.5|84658.9|84608.9|84660.5|84610.5|84650.5|84600.5|227
1613164800000|2021-02-12 21:20:00|84659.7|84609.7|84655|84605|84668.9|84618.9|84653.4|84603.4|292
1613165100000|2021-02-12 21:25:00|84654.6|84604.6|84630.6|84580.6|84658.3|84608.3|84618.5|84568.5|911
1613165400000|2021-02-12 21:30:00|84635.3|84585.3|84639.1|84589.1|84651.9|84601.9|84631|84581|667
1613165700000|2021-02-12 21:35:00|84638.2|84588.2|84640.6|84590.6|84652.6|84602.6|84632.1|84582.1|779
1613166000000|2021-02-12 21:40:00|84642.9|84592.9|84649.4|84599.4|84655.8|84605.8|84604.7|84554.7|1392
1613166300000|2021-02-12 21:45:00|84650|84600|84658.8|84608.8|84711.9|84661.9|84628.3|84578.3|717
1613166600000|2021-02-12 21:50:00|84650.1|84600.1|84654.9|84604.9|84663|84613|84624.9|84574.9|483
1613166900000|2021-02-12 21:55:00|84655.3|84605.3|84651.6|84601.6|84677.1|84627.1|84648.5|84598.5|381
1613336400000|2021-02-14 21:00:00|84826|84435|84850.9|84262.9|84852.4|84435|84826|84262.9|4
1613336700000|2021-02-14 21:05:00|84852.4|84264.4|84852.4|84264.4|84852.4|84264.4|84852.4|84264.4|1
1613337000000|2021-02-14 21:10:00|84850.9|84262.9|84831.2|84243.2|84850.9|84262.9|84831.2|84243.2|2
1613338200000|2021-02-14 21:30:00|84810.1|84222.1|84871.2|84283.2|84871.2|84283.2|84810.1|84222.1|12
1613338500000|2021-02-14 21:35:00|84858.3|84270.3|84858.3|84270.3|84871.2|84283.2|84858.3|84270.3|9
1613339100000|2021-02-14 21:45:00|84870.5|84282.5|84871|84283|84871|84283|84870.5|84282.5|2
1613339400000|2021-02-14 21:50:00|84858.3|84270.3|84859.3|84271.3|84894.5|84306.5|84791.2|84203.2|27
1613339700000|2021-02-14 21:55:00|84861.3|84273.3|84863.9|84275.9|84897.2|84309.2|84829.5|84241.5|47
1613340000000|2021-02-14 22:00:00|84895.8|84307.8|84895.5|84307.5|84895.8|84307.8|84866.7|84278.7|7
1613340300000|2021-02-14 22:05:00|84868.8|84280.8|84961.5|84398.5|84971.6|84408.6|84866.4|84278.4|17
1613340600000|2021-02-14 22:10:00|84952.3|84389.3|84844.6|84281.6|84974|84477.3|84844.6|84281.6|36
1613340900000|2021-02-14 22:15:00|84845|84282|84967.9|84404.9|84993.3|84478.2|84845|84282|106
1613341200000|2021-02-14 22:20:00|84968.4|84405.4|84954|84391|85065.5|84502.5|84948.6|84385.6|129
1613341500000|2021-02-14 22:25:00|84950.9|84387.9|84902.3|84469.5|85066.2|84503.2|84902.3|84384.8|74
1613341800000|2021-02-14 22:30:00|84953.2|84390.2|84994.7|84431.7|85017.8|84454.8|84953.2|84390.2|356
1613342100000|2021-02-14 22:35:00|84994.8|84431.8|85005.5|84442.5|85006.9|84444.1|84970.9|84407.9|265
1613342400000|2021-02-14 22:40:00|85004.2|84441.2|85002.3|84439.3|85009.2|84602.7|84839.1|84425.5|314
1613342700000|2021-02-14 22:45:00|85004|84441|84877.2|84328|85016.2|84487.7|84860.9|84319|422
1613343000000|2021-02-14 22:50:00|84881.6|84329.4|84880.7|84323.2|84888.6|84455.7|84734.9|84320.1|174
1613343300000|2021-02-14 22:55:00|84880.8|84322.4|84788.1|84416.9|84885.2|84510.5|84691.7|84319.1|271
1613343600000|2021-02-14 23:00:00|84799.7|84430|84771.5|84472.6|84814.3|84496.8|84726.5|84392.8|955
1613343900000|2021-02-14 23:05:00|84773|84470.5|84682.3|84553.5|84791.3|84606.3|84652.4|84420.2|827
1613344200000|2021-02-14 23:10:00|84696.9|84541.9|84699.9|84514.1|84736|84598.2|84623.3|84448.8|689
1613344500000|2021-02-14 23:15:00|84685.2|84529.4|84494.4|84444.4|84724.2|84592.9|84488.8|84383.4|1585
1613344800000|2021-02-14 23:20:00|84494.5|84444.5|84536.2|84486.2|84588.6|84497.8|84490.4|84390.9|1338
1613345100000|2021-02-14 23:25:00|84536.3|84486.3|84545.6|84495.6|84586.7|84500.1|84527.1|84414.3|1099
1613345400000|2021-02-14 23:30:00|84543.5|84493.5|84576.7|84449.6|84588.1|84505.6|84527.9|84433.2|992
1613345700000|2021-02-14 23:35:00|84583.1|84449.5|84546.3|84496.3|84592.5|84515|84526.6|84420.2|954
1613346000000|2021-02-14 23:40:00|84550.8|84500.8|84550.9|84500.9|84592.5|84518.5|84531.9|84434.4|1045
1613346300000|2021-02-14 23:45:00|84545.4|84495.4|84548.7|84498.7|84590.1|84509.7|84535.3|84438.7|741
1613346600000|2021-02-14 23:50:00|84548.6|84498.6|84542.4|84492.4|84582.3|84514.9|84529|84437.4|920
1613346900000|2021-02-14 23:55:00|84532.2|84482.2|84559.3|84509.3|84582.6|84523.5|84529.6|84447.1|798
1613347200000|2021-02-15 00:00:00|84558.3|84508.3|84649.2|84599.2|84722.8|84608.5|84548.2|84458.8|1207
1613347500000|2021-02-15 00:05:00|84709.3|84554.3|84665.3|84615.3|84729.6|84621.4|84536.2|84444.4|1141
1613347800000|2021-02-15 00:10:00|84665.4|84615.4|84612.7|84562.7|84727|84617.9|84544.9|84446.1|900
1613348100000|2021-02-15 00:15:00|84612.5|84562.5|84579.7|84529.7|84632.2|84570.1|84552.3|84454.4|865
1613348400000|2021-02-15 00:20:00|84580|84530|84503|84453|84635.2|84548.1|84498.8|84439.2|1039
1613348700000|2021-02-15 00:25:00|84503.5|84453.5|84612.5|84472.8|84659.3|84533.3|84496.3|84446.3|938
1613349000000|2021-02-15 00:30:00|84610.6|84473|84523.7|84473.7|84610.7|84517.4|84518.7|84446|860
1613349300000|2021-02-15 00:35:00|84523.2|84473.2|84523|84473|84530.5|84480.5|84519.6|84469.6|420
1613349600000|2021-02-15 00:40:00|84523.6|84473.6|84519.5|84469.5|84525.3|84475.3|84512.9|84462.9|488
1613349900000|2021-02-15 00:45:00|84519.8|84469.8|84520.7|84470.7|84522.7|84472.7|84513.3|84463.3|413
1613350200000|2021-02-15 00:50:00|84520.8|84470.8|84508|84458|84521.3|84471.3|84508|84458|552
1613350500000|2021-02-15 00:55:00|84508.8|84458.8|84518.8|84468.8|84521.9|84471.9|84508.8|84458.8|550
1613350800000|2021-02-15 01:00:00|84515.5|84465.5|84510.7|84460.7|84516.8|84466.8|84504.2|84454.2|521
1613351100000|2021-02-15 01:05:00|84509.7|84459.7|84532.8|84482.8|84537.1|84487.1|84508.9|84458.9|487
1613351400000|2021-02-15 01:10:00|84533.1|84483.1|84549.3|84499.3|84563.5|84513.5|84528.7|84478.7|581
1613351700000|2021-02-15 01:15:00|84548.6|84498.6|84547.6|84497.6|84550.6|84500.6|84539.1|84489.1|507
1613352000000|2021-02-15 01:20:00|84547.2|84497.2|84531|84481|84547.5|84497.5|84526.2|84476.2|586
1613352300000|2021-02-15 01:25:00|84531.2|84481.2|84512|84462|84533.9|84483.9|84510|84460|574
1613352600000|2021-02-15 01:30:00|84512.1|84462.1|84480.6|84430.6|84519.1|84469.1|84480.6|84430.6|512
1613352900000|2021-02-15 01:35:00|84481.6|84431.6|84431.4|84381.4|84481.6|84431.6|84424.3|84374.3|813
1613353200000|2021-02-15 01:40:00|84432|84382|84452.4|84402.4|84453.4|84403.4|84432|84382|794
1613353500000|2021-02-15 01:45:00|84452.6|84402.6|84444.3|84394.3|84459|84409|84443.8|84393.8|537
1613353800000|2021-02-15 01:50:00|84444.4|84394.4|84391.8|84341.8|84448.2|84398.2|84391.8|84341.8|868
1613354100000|2021-02-15 01:55:00|84395.2|84345.2|84410.8|84360.8|84435.7|84385.7|84395.2|84345.2|1036
1613354400000|2021-02-15 02:00:00|84412.1|84362.1|84413.9|84363.9|84424.3|84374.3|84395.5|84345.5|884
1613354700000|2021-02-15 02:05:00|84413.6|84363.6|84416.7|84366.7|84425.9|84375.9|84408.4|84358.4|699
1613355000000|2021-02-15 02:10:00|84416.3|84366.3|84417.8|84367.8|84424.6|84374.6|84401.4|84351.4|694
1613355300000|2021-02-15 02:15:00|84416.3|84366.3|84404.1|84354.1|84418.7|84368.7|84402.1|84352.1|668
1613355600000|2021-02-15 02:20:00|84403.7|84353.7|84314.3|84264.3|84405.4|84355.4|84314|84264|943
1613355900000|2021-02-15 02:25:00|84314.7|84264.7|84322.9|84272.9|84345.6|84295.6|84312.2|84262.2|751
1613356200000|2021-02-15 02:30:00|84324.1|84274.1|84319.3|84269.3|84327.6|84277.6|84303.9|84253.9|592
1613356500000|2021-02-15 02:35:00|84318.9|84268.9|84327.1|84277.1|84333.8|84283.8|84316.4|84266.4|431
1613356800000|2021-02-15 02:40:00|84325|84275|84329.4|84279.4|84340.3|84290.3|84322.4|84272.4|367
1613357100000|2021-02-15 02:45:00|84338.6|84288.6|84323.4|84273.4|84338.6|84294.5|84318.4|84271.7|353
1613357400000|2021-02-15 02:50:00|84325.7|84275.7|84321.9|84271.9|84330.4|84280.4|84315.7|84265.7|322
1613357700000|2021-02-15 02:55:00|84322|84272|84309.1|84259.1|84330.9|84280.9|84308|84258|506
1613358000000|2021-02-15 03:00:00|84309.8|84259.8|84321.4|84271.4|84327.2|84277.2|84307.5|84257.5|583
1613358300000|2021-02-15 03:05:00|84321.2|84271.2|84320.4|84270.4|84327.4|84277.4|84316.7|84266.7|386
1613358600000|2021-02-15 03:10:00|84318.6|84268.6|84301|84251|84320.7|84270.7|84299.4|84249.4|403
1613358900000|2021-02-15 03:15:00|84300.7|84250.7|84275.5|84225.5|84307.2|84257.2|84264.5|84214.5|687
1613359200000|2021-02-15 03:20:00|84276.3|84226.3|84271.5|84221.5|84278.5|84228.5|84267.9|84217.9|616
1613359500000|2021-02-15 03:25:00|84271.4|84221.4|84269.6|84219.6|84277.8|84227.8|84260.3|84210.3|548
1613359800000|2021-02-15 03:30:00|84270|84220|84277.7|84227.7|84337.7|84287.7|84268.9|84218.9|914
1613360100000|2021-02-15 03:35:00|84277.5|84227.5|84281.4|84231.4|84288.6|84238.6|84270.5|84220.5|739
1613360400000|2021-02-15 03:40:00|84281.3|84231.3|84291.1|84241.1|84292.5|84242.5|84272.2|84222.2|698
1613360700000|2021-02-15 03:45:00|84290.9|84240.9|84253.5|84203.5|84291.1|84241.1|84243.8|84193.8|909
1613361000000|2021-02-15 03:50:00|84251.8|84201.8|84281.6|84231.6|84287|84237|84249.7|84199.7|1059
1613361300000|2021-02-15 03:55:00|84281.9|84231.9|84274.5|84224.5|84299.1|84249.1|84266.5|84216.5|735
1613361600000|2021-02-15 04:00:00|84276.7|84226.7|84257.9|84207.9|84280.4|84230.4|84257.9|84207.9|664
1613361900000|2021-02-15 04:05:00|84257.8|84207.8|84254.9|84204.9|84267.3|84217.3|84250.3|84200.3|538
1613362200000|2021-02-15 04:10:00|84255.2|84205.2|84249|84199|84270.3|84220.3|84231.2|84181.2|592
1613362500000|2021-02-15 04:15:00|84249.8|84199.8|84255.7|84205.7|84258|84208|84237.1|84187.1|926
1613362800000|2021-02-15 04:20:00|84255.6|84205.6|84252.5|84202.5|84298.8|84248.8|84246.3|84196.3|1053
1613363100000|2021-02-15 04:25:00|84254|84204|84261.5|84211.5|84320.2|84270.2|84223.9|84173.9|1007
1613363400000|2021-02-15 04:30:00|84262.3|84212.3|84264.2|84214.2|84272.5|84222.5|84253.3|84203.3|898
1613363700000|2021-02-15 04:35:00|84263.5|84213.5|84269.9|84219.9|84272.9|84222.9|84258.2|84208.2|696
1613364000000|2021-02-15 04:40:00|84268.9|84218.9|84274.7|84224.7|84277.9|84227.9|84262.8|84212.8|702
1613364300000|2021-02-15 04:45:00|84277.7|84227.7|84277.3|84227.3|84329.4|84241.3|84264.4|84195.7|820
1613364600000|2021-02-15 04:50:00|84277.8|84227.8|84276.8|84226.8|84299.8|84249.8|84273|84223|636
1613364900000|2021-02-15 04:55:00|84280.4|84230.4|84276.3|84226.3|84331.5|84235.4|84269.1|84199.8|574
1613365200000|2021-02-15 05:00:00|84278.2|84228.2|84254.9|84204.9|84281.4|84231.4|84241.5|84191.5|782
1613365500000|2021-02-15 05:05:00|84254.8|84204.8|84246.7|84196.7|84259.8|84209.8|84238.3|84188.3|811
1613365800000|2021-02-15 05:10:00|84246.1|84196.1|84234.4|84184.4|84263.6|84213.6|84223.6|84173.6|756
1613366100000|2021-02-15 05:15:00|84235.3|84185.3|84242|84192|84252.8|84202.8|84212|84162|589
1613366400000|2021-02-15 05:20:00|84241.9|84191.9|84229.3|84179.3|84245.2|84195.2|84219.3|84169.3|621
1613366700000|2021-02-15 05:25:00|84230.6|84180.6|84215.6|84165.6|84240.8|84190.8|84211.7|84161.7|747
1613367000000|2021-02-15 05:30:00|84214.7|84164.7|84182.1|84132.1|84225.7|84175.7|84180|84130|369
1613367300000|2021-02-15 05:35:00|84181.4|84131.4|84182.2|84132.2|84191.4|84141.4|84175.2|84125.2|500
1613367600000|2021-02-15 05:40:00|84182|84132|84175.6|84125.6|84186.8|84136.8|84172|84122|440
1613367900000|2021-02-15 05:45:00|84173.1|84123.1|84176.8|84126.8|84183.2|84133.2|84169|84119|458
1613368200000|2021-02-15 05:50:00|84176.9|84126.9|84178.1|84128.1|84190.8|84140.8|84169.4|84119.4|337
1613368500000|2021-02-15 05:55:00|84177.8|84127.8|84186.7|84136.7|84189.5|84139.5|84176.9|84126.9|452
1613368800000|2021-02-15 06:00:00|84186.2|84136.2|84186.8|84136.8|84208.8|84158.8|84174.6|84124.6|633
1613369100000|2021-02-15 06:05:00|84187|84137|84188.8|84138.8|84198.3|84148.3|84183.4|84133.4|522
1613369400000|2021-02-15 06:10:00|84188|84138|84157.9|84107.9|84190.8|84140.8|84157.5|84107.5|727
1613369700000|2021-02-15 06:15:00|84158.2|84108.2|84145|84095|84173.5|84124.2|84130.6|84080.6|592
1613370000000|2021-02-15 06:20:00|84146.1|84096.1|84139.6|84089.6|84168.9|84118.9|84139.2|84089.2|511
1613370300000|2021-02-15 06:25:00|84140.6|84090.6|84128.3|84078.3|84147.6|84097.6|84124.4|84074.4|500
1613370600000|2021-02-15 06:30:00|84128.1|84078.1|84142.1|84092.1|84143.1|84099.8|84118.7|84071.5|464
1613370900000|2021-02-15 06:35:00|84140.4|84090.4|84162.7|84112.7|84176|84126|84123.8|84076.2|573
1613371200000|2021-02-15 06:40:00|84163.3|84113.3|84178.4|84128.4|84186.4|84136.4|84159.3|84109.3|843
1613371500000|2021-02-15 06:45:00|84180.1|84130.1|84193.5|84143.5|84200.4|84150.4|84177.1|84127.1|841
1613371800000|2021-02-15 06:50:00|84194|84144|84200.6|84150.6|84208.2|84158.2|84182.9|84132.9|676
1613372100000|2021-02-15 06:55:00|84199.8|84149.8|84226.5|84176.5|84272.9|84182.4|84191.9|84131.4|811
1613372400000|2021-02-15 07:00:00|84223.4|84173.4|84215.2|84165.2|84229.8|84179.8|84176.6|84126.6|955
1613372700000|2021-02-15 07:05:00|84215.4|84165.4|84254.6|84204.6|84264.3|84214.3|84214.7|84164.7|832
1613373000000|2021-02-15 07:10:00|84254.5|84204.5|84245.2|84195.2|84265.9|84215.9|84203.5|84153.5|637
1613373300000|2021-02-15 07:15:00|84245.3|84195.3|84254.9|84204.9|84267.7|84217.7|84234.8|84184.8|642
1613373600000|2021-02-15 07:20:00|84254.4|84204.4|84241.3|84191.3|84255.9|84205.9|84231.3|84181.3|726
1613373900000|2021-02-15 07:25:00|84241.2|84191.2|84223.2|84198.2|84255.9|84210.8|84216.5|84189.8|604
1613374200000|2021-02-15 07:30:00|84224.1|84199.1|84296.2|84246.2|84297.5|84247.5|84219.9|84194.9|872
1613374500000|2021-02-15 07:35:00|84296.5|84246.5|84306|84256|84313.2|84270.6|84274.9|84238|721
1613374800000|2021-02-15 07:40:00|84306.3|84256.3|84324.5|84299.5|84347.3|84304.5|84288|84250.3|872
1613375100000|2021-02-15 07:45:00|84326.3|84301.3|84301.7|84251.7|84351.7|84309.7|84300|84251.1|757
1613375400000|2021-02-15 07:50:00|84301.2|84251.2|84221.5|84171.5|84303.7|84253.7|84220.6|84170.6|825
1613375700000|2021-02-15 07:55:00|84221.6|84171.6|84294.6|84269.6|84311.8|84278.8|84221|84171|1084
1613376000000|2021-02-15 08:00:00|84295.9|84270.9|84235|84210|84304|84272.4|84234.9|84202.5|1363
1613376300000|2021-02-15 08:05:00|84234.7|84209.7|84203.4|84178.4|84260|84213.4|84201.4|84172.2|977
1613376600000|2021-02-15 08:10:00|84204.2|84179.2|84088.4|84038.4|84204.2|84179.2|84070.8|84032.4|1389
1613376900000|2021-02-15 08:15:00|84088.6|84038.6|84079.8|84029.8|84106.7|84056.7|84065.7|84015.7|1218
1613377200000|2021-02-15 08:20:00|84079.3|84029.3|84068.4|84043.4|84104.6|84060.9|84064.8|84024.2|1246
1613377500000|2021-02-15 08:25:00|84068.5|84043.5|84184.2|84134.2|84198.6|84148.6|84065.5|84027.7|1674
1613377800000|2021-02-15 08:30:00|84183.9|84133.9|84149.4|84099.4|84184.1|84134.1|84124.4|84081.1|1487
1613378100000|2021-02-15 08:35:00|84149.6|84099.6|84117|84067|84162|84112.1|84088.7|84050.8|1422
1613378400000|2021-02-15 08:40:00|84116.9|84066.9|84111|84061|84158.5|84114.9|84105.5|84058.2|1324
1613378700000|2021-02-15 08:45:00|84098.8|84073.8|84146.9|84096.9|84184|84134|84088.6|84049.4|1373
1613379000000|2021-02-15 08:50:00|84149.5|84099.5|84175.9|84125.9|84183|84133|84141|84091|1520
1613379300000|2021-02-15 08:55:00|84171.2|84121.2|84133.8|84083.8|84182.4|84132.4|84102.2|84065.5|1259
1613379600000|2021-02-15 09:00:00|84133.4|84083.4|84133.5|84083.5|84170.5|84120.5|84110.2|84060.2|1648
1613379900000|2021-02-15 09:05:00|84133.6|84083.6|84122.6|84097.6|84146.9|84110.4|84116.1|84074.9|1313
1613380200000|2021-02-15 09:10:00|84122.5|84097.5|84120.4|84095.4|84146|84104.4|84103|84062.3|1320
1613380500000|2021-02-15 09:15:00|84120|84095|84129.2|84104.2|84151.3|84118.3|84109.1|84072.2|1412
1613380800000|2021-02-15 09:20:00|84129.3|84104.3|84133.8|84108.8|84144.7|84112.5|84107|84074.3|1200
1613381100000|2021-02-15 09:25:00|84131.8|84106.8|84165.2|84115.2|84167|84117|84111.3|84074.4|1127
1613381400000|2021-02-15 09:30:00|84163.3|84113.3|84164.1|84114.1|84178.8|84138.6|84142.6|84104.5|1114
1613381700000|2021-02-15 09:35:00|84164|84114|84139.7|84114.7|84170.2|84132|84132.2|84092.7|1023
1613382000000|2021-02-15 09:40:00|84137.8|84112.8|84115.3|84065.3|84159.5|84129.5|84073.2|84036.6|1211
1613382300000|2021-02-15 09:45:00|84116|84066|84111.4|84086.4|84130.1|84086.4|84083|84053.9|965
1613382600000|2021-02-15 09:50:00|84110.5|84085.5|84118.7|84068.7|84135.7|84101.2|84080.3|84041.9|1110
1613382900000|2021-02-15 09:55:00|84118|84068|84189.7|84139.7|84236.2|84186.2|84101.8|84067|1268
1613383200000|2021-02-15 10:00:00|84194.4|84144.4|84083.5|84033.5|84226.4|84176.4|84083.2|84033.2|1367
1613383500000|2021-02-15 10:05:00|84083.7|84033.7|84094.9|84044.9|84106.8|84066.6|84067.5|84028|1124
1613383800000|2021-02-15 10:10:00|84095.4|84045.4|84107.8|84057.8|84122.4|84072.4|84073.2|84028.6|884
1613384100000|2021-02-15 10:15:00|84107.2|84057.2|84105.2|84055.2|84110|84070.1|84078.9|84038.9|962
1613384400000|2021-02-15 10:20:00|84105.1|84055.1|84091.4|84041.4|84111.3|84075.8|84078.9|84038.8|836
1613384700000|2021-02-15 10:25:00|84091.5|84041.5|84111.9|84086.9|84133.4|84095.2|84082.5|84040|807
1613385000000|2021-02-15 10:30:00|84110.9|84085.9|84120|84095|84137.6|84102.6|84102.2|84064.7|819
1613385300000|2021-02-15 10:35:00|84121.3|84096.3|84109.9|84084.9|84121.3|84096.3|84101.1|84076.1|678
1613385600000|2021-02-15 10:40:00|84110.1|84085.1|84120.8|84095.8|84126|84101|84102.5|84069.1|781
1613385900000|2021-02-15 10:45:00|84121|84096|84134|84109|84142|84113.4|84114.7|84089.7|776
1613386200000|2021-02-15 10:50:00|84133.8|84108.8|84131.8|84106.8|84147.5|84115.8|84127.8|84097.5|694
1613386500000|2021-02-15 10:55:00|84131.6|84106.6|84135.8|84110.8|84145.1|84120.1|84124.8|84086|1051
1613386800000|2021-02-15 11:00:00|84134.9|84109.9|84131.6|84106.6|84148.3|84123.3|84127.7|84102.7|791
1613387100000|2021-02-15 11:05:00|84132.1|84107.1|84133.8|84108.8|84158.6|84133.6|84129.9|84098|794
1613387400000|2021-02-15 11:10:00|84133.9|84108.9|84132.2|84107.2|84146.5|84118.5|84122.8|84090|627
1613387700000|2021-02-15 11:15:00|84132|84107|84108.9|84083.9|84146.8|84110.7|84105.6|84069.9|803
1613388000000|2021-02-15 11:20:00|84109.1|84084.1|84117.1|84092.1|84120.4|84095.4|84105.9|84080.9|680
1613388300000|2021-02-15 11:25:00|84118.5|84093.5|84112.3|84087.3|84145.2|84108.3|84108.8|84069.4|779
1613388600000|2021-02-15 11:30:00|84113|84088|84108.4|84083.4|84129.6|84104.6|84105|84067.4|657
1613388900000|2021-02-15 11:35:00|84108.5|84083.5|84093.7|84068.7|84126.4|84091.9|84091.7|84063.5|690
1613389200000|2021-02-15 11:40:00|84093.9|84068.9|84100|84075|84120|84084.8|84088.4|84051.4|761
1613389500000|2021-02-15 11:45:00|84100.3|84075.3|84132.9|84107.9|84133.6|84108.6|84086.6|84052.8|716
1613389800000|2021-02-15 11:50:00|84133.6|84108.6|84155.6|84130.6|84162.3|84137.3|84133.6|84108.6|717
1613390100000|2021-02-15 11:55:00|84155.5|84130.5|84153.5|84128.5|84193.6|84158.7|84153.1|84116.4|655
1613390400000|2021-02-15 12:00:00|84155.1|84130.1|84163|84138|84185|84155.7|84135.8|84100|1051
1613390700000|2021-02-15 12:05:00|84162.9|84137.9|84189.2|84164.2|84222.8|84182.6|84162.9|84133.6|1046
1613391000000|2021-02-15 12:10:00|84189.3|84164.3|84274.6|84249.6|84277.4|84252.4|84179.9|84154.9|1098
1613391300000|2021-02-15 12:15:00|84274.7|84249.7|84270.6|84245.6|84288.7|84258.5|84263.4|84225.9|744
1613391600000|2021-02-15 12:20:00|84270.5|84245.5|84228.9|84203.9|84273.7|84248.7|84227.7|84194.3|864
1613391900000|2021-02-15 12:25:00|84228.8|84203.8|84166.2|84141.2|84243|84211.1|84166.2|84132.4|995
1613392200000|2021-02-15 12:30:00|84166.7|84141.7|84089.7|84064.7|84200.8|84163.6|84089.1|84041.9|1359
1613392500000|2021-02-15 12:35:00|84089.3|84064.3|84079.6|84054.6|84104.2|84068.1|84041.6|84005.9|1010
1613392800000|2021-02-15 12:40:00|84078.1|84053.1|84075.6|84050.6|84094|84059.1|84042|84001.9|827
1613393100000|2021-02-15 12:45:00|84079.9|84054.9|84079.5|84029.5|84100.6|84069.4|84074.8|84027.8|880
1613393400000|2021-02-15 12:50:00|84079.9|84029.9|84059.9|84009.9|84095.3|84048.6|84031|84005.6|778
1613393700000|2021-02-15 12:55:00|84059.4|84009.4|83992.4|83967.4|84066.9|84025.1|83983.3|83958.3|1081
1613394000000|2021-02-15 13:00:00|83992.9|83967.9|84079|84029|84138.2|84101.1|83986.6|83961.6|1274
1613394300000|2021-02-15 13:05:00|84079.1|84029.1|84062.8|84037.8|84097|84059|84054.4|84018.5|951
1613394600000|2021-02-15 13:10:00|84065|84040|84080.4|84055.4|84094.8|84058.9|84059|84034|650
1613394900000|2021-02-15 13:15:00|84080.5|84055.5|84072.5|84047.5|84092.8|84057.6|84063.6|84030.2|783
1613395200000|2021-02-15 13:20:00|84072.1|84047.1|84042.6|84017.6|84093.8|84055.4|84032.6|83999.9|964
1613395500000|2021-02-15 13:25:00|84042|84017|84044.2|84019.2|84075|84038.2|84036.2|84010.6|739
1613395800000|2021-02-15 13:30:00|84044|84019|84054.3|84029.3|84073.1|84033.7|84025|83987.7|981
1613396100000|2021-02-15 13:35:00|84054.9|84029.9|84132.3|84107.3|84146.9|84111.4|84054.9|84029.9|920
1613396400000|2021-02-15 13:40:00|84132.2|84107.2|84123.3|84098.3|84142.9|84107.4|84108|84070.3|609
1613396700000|2021-02-15 13:45:00|84123.2|84098.2|84156.3|84131.3|84173.9|84136.9|84120.2|84093.5|863
1613397000000|2021-02-15 13:50:00|84156|84131|84182.8|84157.8|84196.4|84158.6|84156|84125|915
1613397300000|2021-02-15 13:55:00|84182.9|84157.9|84152.3|84127.3|84201|84169.5|84140.9|84108.3|1002
1613397600000|2021-02-15 14:00:00|84151.9|84126.9|84118.2|84093.2|84161.8|84136.8|84109.3|84065.5|1005
1613397900000|2021-02-15 14:05:00|84117.1|84092.1|84176|84151|84204.5|84165.7|84114.1|84079.1|942
1613398200000|2021-02-15 14:10:00|84176.1|84151.1|84191.1|84166.1|84237.7|84191.7|84163.2|84122.3|1140
1613398500000|2021-02-15 14:15:00|84204.2|84154.2|84196.9|84146.9|84206.3|84166.7|84157.8|84111.6|969
1613398800000|2021-02-15 14:20:00|84197|84147|84221.3|84171.3|84228.9|84187|84188.8|84139.8|1019
1613399100000|2021-02-15 14:25:00|84221.2|84171.2|84225.2|84175.2|84225.2|84186.9|84197.5|84160.2|784
1613399400000|2021-02-15 14:30:00|84225.1|84175.1|84210.4|84160.4|84242.9|84207|84202.8|84154.1|904
1613399700000|2021-02-15 14:35:00|84211.9|84161.9|84185.8|84160.8|84237|84196.5|84178.3|84140.6|935
1613400000000|2021-02-15 14:40:00|84185.2|84160.2|84174|84124|84201.8|84162.6|84156.4|84106.4|985
1613400300000|2021-02-15 14:45:00|84174.1|84124.1|84168.7|84118.7|84189.9|84139.9|84154.6|84104.6|952
1613400600000|2021-02-15 14:50:00|84168.5|84118.5|84142.1|84117.1|84179.9|84129.9|84140.8|84103.9|890
1613400900000|2021-02-15 14:55:00|84142.2|84117.2|84180.5|84155.5|84192.5|84160.8|84140.7|84109.5|1027
1613401200000|2021-02-15 15:00:00|84180.7|84155.7|84156.2|84106.2|84192|84157.1|84146.7|84096.7|915
1613401500000|2021-02-15 15:05:00|84156.3|84106.3|84108.1|84058.1|84187.2|84138.4|84102.6|84052.6|892
1613401800000|2021-02-15 15:10:00|84108.2|84058.2|84101.9|84051.9|84130|84090.7|84095.5|84045.5|814
1613402100000|2021-02-15 15:15:00|84100.7|84050.7|84095.7|84045.7|84107.2|84068.7|84060.6|84021.4|725
1613402400000|2021-02-15 15:20:00|84095.4|84045.4|84071.8|84021.8|84109.6|84059.6|84055|84005|1178
1613402700000|2021-02-15 15:25:00|84071.9|84021.9|84097.8|84047.8|84098.9|84048.9|84039.6|83989.6|1098
1613403000000|2021-02-15 15:30:00|84097.5|84047.5|84057|84007|84105.3|84055.3|84037.6|84003.3|830
1613403300000|2021-02-15 15:35:00|84057.1|84007.1|84041.2|83991.2|84065.2|84023.8|84023.3|83986.7|763
1613403600000|2021-02-15 15:40:00|84041.1|83991.1|84021.7|83971.7|84064.6|84027.5|84014.7|83964.8|876
1613403900000|2021-02-15 15:45:00|84021.6|83971.6|83988.2|83963.2|84028.4|83989.8|83980.7|83944.1|752
1613404200000|2021-02-15 15:50:00|83989|83964|83993|83943|83999.5|83964.5|83975.6|83933.7|784
1613404500000|2021-02-15 15:55:00|83992.8|83942.8|83870|83845|83994.1|83960.7|83833.2|83796.2|1339
1613404800000|2021-02-15 16:00:00|83869.8|83844.8|83900.3|83850.3|83917.1|83876.8|83827.6|83790.3|1249
1613405100000|2021-02-15 16:05:00|83898.9|83848.9|83863.9|83838.9|83919.5|83883.9|83860.5|83827|826
1613405400000|2021-02-15 16:10:00|83864.1|83839.1|83846.9|83796.9|83875.8|83840.4|83827.4|83788.3|862
1613405700000|2021-02-15 16:15:00|83848.5|83798.5|83791.4|83741.4|83865.9|83829.7|83790.2|83740.2|923
1613406000000|2021-02-15 16:20:00|83791.2|83741.2|83799.2|83749.2|83806.3|83762.8|83768.2|83718.2|1041
1613406300000|2021-02-15 16:25:00|83798.9|83748.9|83877.5|83827.5|83879.7|83829.7|83797.8|83748|968
1613406600000|2021-02-15 16:30:00|83877.2|83827.2|83965.9|83915.9|83983.8|83933.8|83875.4|83825.4|1361
1613406900000|2021-02-15 16:35:00|83966.1|83916.1|83928|83878|83975.1|83925.1|83839.4|83789.4|1247
1613407200000|2021-02-15 16:40:00|83926.9|83876.9|83905.3|83855.3|83927.8|83878.2|83903.2|83855.1|703
1613407500000|2021-02-15 16:45:00|83904.5|83854.5|83895.8|83845.8|83908.8|83858.8|83892|83842|469
1613407800000|2021-02-15 16:50:00|83896.2|83846.2|83851.6|83801.6|83898.2|83848.2|83838.9|83800.1|629
1613408100000|2021-02-15 16:55:00|83852|83802|83846.7|83796.7|83856|83818.2|83835.5|83794.7|588
1613408400000|2021-02-15 17:00:00|83841.3|83791.3|83852|83802|83856.6|83806.6|83836|83786|812
1613408700000|2021-02-15 17:05:00|83852.2|83802.2|83886.5|83836.5|83921.2|83871.2|83842|83792|823
1613409000000|2021-02-15 17:10:00|83886.2|83836.2|83934.5|83884.5|83953.1|83903.1|83877.1|83827.1|1019
1613409300000|2021-02-15 17:15:00|83934.3|83884.3|83936.1|83886.1|83943.4|83893.4|83932.6|83882.6|441
1613409600000|2021-02-15 17:20:00|83936.3|83886.3|83953.7|83903.7|83960.2|83910.2|83935.8|83885.8|643
1613409900000|2021-02-15 17:25:00|83953.4|83903.4|83900.9|83850.9|83959.6|83909.6|83898.3|83848.3|700
1613410200000|2021-02-15 17:30:00|83900.5|83850.5|83942.8|83892.8|83945.5|83895.5|83900|83850|687
1613410500000|2021-02-15 17:35:00|83942.9|83892.9|83939.5|83889.5|83944.6|83894.6|83927.2|83877.2|429
1613410800000|2021-02-15 17:40:00|83939.6|83889.6|83939.4|83889.4|83945.1|83895.1|83935.5|83885.5|406
1613411100000|2021-02-15 17:45:00|83939.5|83889.5|83932.3|83882.3|83949|83899|83929|83879|521
1613411400000|2021-02-15 17:50:00|83931.8|83881.8|83939.5|83889.5|83942.4|83902.9|83918.6|83878.8|657
1613411700000|2021-02-15 17:55:00|83939.6|83889.6|83937|83887|83952.5|83902.5|83934.2|83884.2|737
1613412000000|2021-02-15 18:00:00|83936.8|83886.8|83945.4|83895.4|83951.8|83901.8|83908.4|83858.4|1144
1613412300000|2021-02-15 18:05:00|83945.2|83895.2|83939.2|83889.2|83945.9|83895.9|83931|83881|1231
1613412600000|2021-02-15 18:10:00|83939.7|83889.7|83938|83888|83947.8|83897.8|83933.9|83883.9|1148
1613412900000|2021-02-15 18:15:00|83938.3|83888.3|83955.5|83905.5|83961.5|83911.5|83931.2|83881.2|1088
1613413200000|2021-02-15 18:20:00|83955.8|83905.8|83956.5|83906.5|83962|83912|83949.1|83899.1|878
1613413500000|2021-02-15 18:25:00|83956.4|83906.4|83963.3|83913.3|83965.1|83915.1|83950|83900|365
1613413800000|2021-02-15 18:30:00|83963.1|83913.1|83956.2|83906.2|83965.7|83915.7|83952.8|83902.8|341
1613414100000|2021-02-15 18:35:00|83956.8|83906.8|83952|83902|83959.8|83909.8|83950.3|83900.3|305
1613414400000|2021-02-15 18:40:00|83952.1|83902.1|83958.9|83908.9|83962.7|83912.7|83949|83899|309
1613414700000|2021-02-15 18:45:00|83960|83910|83963.4|83913.4|83966.8|83916.8|83957.2|83907.2|321
1613415000000|2021-02-15 18:50:00|83961.8|83911.8|83964.2|83914.2|83967.8|83917.8|83957.8|83907.8|258
1613415300000|2021-02-15 18:55:00|83963.5|83913.5|83966.3|83916.3|83989.3|83939.3|83960.8|83910.8|778
1613415600000|2021-02-15 19:00:00|83966.8|83916.8|83963.6|83913.6|83971.2|83921.2|83960.8|83910.8|621
1613415900000|2021-02-15 19:05:00|83963.5|83913.5|83964|83914|83967.8|83917.8|83957.2|83907.2|311
1613416200000|2021-02-15 19:10:00|83963.5|83913.5|83962.3|83912.3|83972.4|83922.4|83954|83904|573
1613416500000|2021-02-15 19:15:00|83962.6|83912.6|83967.5|83917.5|83969.6|83919.6|83954.3|83904.3|601
1613416800000|2021-02-15 19:20:00|83967|83917|83963.5|83913.5|83968.1|83918.1|83958.7|83908.7|457
1613417100000|2021-02-15 19:25:00|83964.5|83914.5|83963.3|83913.3|83969.5|83919.5|83940|83890|647
1613417400000|2021-02-15 19:30:00|83963.1|83913.1|83936.3|83886.3|83971.4|83921.4|83931.8|83881.8|582
1613417700000|2021-02-15 19:35:00|83935|83885|83952.2|83902.2|83967.2|83917.2|83930.3|83880.3|599
1613418000000|2021-02-15 19:40:00|83953.5|83903.5|83954.7|83904.7|83965|83915|83934|83884|496
1613418300000|2021-02-15 19:45:00|83958.5|83908.5|83960.3|83910.3|83964.9|83914.9|83953.5|83903.5|378
1613418600000|2021-02-15 19:50:00|83960.4|83910.4|83960.6|83910.6|83962.5|83912.5|83946|83896|503
1613418900000|2021-02-15 19:55:00|83959.2|83909.2|83949.3|83899.3|83996.8|83946.8|83939.9|83889.9|576
1613419200000|2021-02-15 20:00:00|83949.2|83899.2|83952.6|83902.6|83959.9|83909.9|83937.1|83887.1|353
1613419500000|2021-02-15 20:05:00|83953.8|83903.8|83952.5|83902.5|83966.2|83916.2|83939.1|83889.1|390
1613419800000|2021-02-15 20:10:00|83953.3|83903.3|83970.3|83920.3|84011.7|83929|83948.1|83865.8|560
1613420100000|2021-02-15 20:15:00|83972.6|83922.6|83963.3|83913.3|84010.5|83926.6|83959.4|83863.9|312
1613420400000|2021-02-15 20:20:00|83963.7|83913.7|83961.5|83911.5|83997.4|83921.7|83953.3|83863.6|304
1613420700000|2021-02-15 20:25:00|83961.1|83911.1|83960.3|83910.3|83998.5|83921.3|83957.4|83868.5|369
1613421000000|2021-02-15 20:30:00|83960.4|83910.4|83965|83915|84009.4|83921.9|83948.1|83868.5|310
1613421300000|2021-02-15 20:35:00|83963|83913|83967.3|83917.3|83979.7|83929.7|83959.8|83909.8|365
1613421600000|2021-02-15 20:40:00|83971.2|83921.2|83937.9|83887.9|83975.3|83925.3|83933.9|83883.9|395
1613421900000|2021-02-15 20:45:00|83938.1|83888.1|83954.6|83904.6|83955.7|83905.7|83936.1|83886.1|302
1613422200000|2021-02-15 20:50:00|83955.5|83905.5|83954.8|83904.8|83958.4|83908.4|83945.5|83895.5|307
1613422500000|2021-02-15 20:55:00|83955.3|83905.3|83937.1|83887.1|83958.1|83908.1|83935.1|83885.1|546
1613422800000|2021-02-15 21:00:00|83938|83888|83965.8|83833.1|83972.1|83892.5|83903.6|83808.7|904
1613423100000|2021-02-15 21:05:00|83968.1|83827.7|83928.9|83878.9|83968.1|83882.6|83918.4|83823.2|415
1613423400000|2021-02-15 21:10:00|83964.2|83833.7|83942|83892|83965.9|83899.2|83921.2|83826.2|405
1613423700000|2021-02-15 21:15:00|83928.1|83878.1|83968.7|83841|83984|83894.5|83921.3|83821.8|722
1613424000000|2021-02-15 21:20:00|83931|83881|83949|83899|83990.7|83905|83922|83823.3|486
1613424300000|2021-02-15 21:25:00|83946.8|83896.8|83931.2|83881.2|83998|83908.6|83917.1|83809.4|690
1613424600000|2021-02-15 21:30:00|83931.8|83881.8|83946.5|83896.5|83994.9|83896.9|83930|83811.9|369
1613424900000|2021-02-15 21:35:00|83946.6|83896.6|83937|83887|83990.7|83902.9|83930.5|83826.2|475
1613425200000|2021-02-15 21:40:00|83973.7|83848|83954.8|83904.8|84002.6|83907.3|83929.8|83842.2|590
1613425500000|2021-02-15 21:45:00|83953.8|83903.8|83958.5|83908.5|84005.7|83914.9|83944.6|83848.9|545
1613425800000|2021-02-15 21:50:00|83965.5|83915.5|83960.8|83910.8|84015.3|83924.5|83942|83855.9|428
1613426100000|2021-02-15 21:55:00|83959|83909|83970.9|83798.8|84030.6|83917.7|83959|83789.2|363
1613426400000|2021-02-15 22:00:00|83975.4|83792.4|83984.2|83758|83991.5|83800.5|83956.1|83758|55
1613426700000|2021-02-15 22:05:00|83982.6|83774.2|83996.1|83776.2|84064.9|83812.9|83942|83693.9|122
1613427000000|2021-02-15 22:10:00|83992.1|83776.8|83996.6|83752.1|84046.7|83806.7|83955.9|83709.7|202
1613427300000|2021-02-15 22:15:00|83990.3|83759.5|84002.3|83781.2|84060.4|83795.5|83951.8|83720.1|164
1613427600000|2021-02-15 22:20:00|84003.3|83777.1|84005.7|83746.8|84063.5|83803|83968.8|83722.2|169
1613427900000|2021-02-15 22:25:00|84000.5|83745.2|84008.8|83776.5|84053.7|83820.8|83964.6|83732.4|66
1613428200000|2021-02-15 22:30:00|84013.2|83776.6|84021.2|83779.5|84031.8|83817.9|83977.1|83738.6|273
1613428500000|2021-02-15 22:35:00|84020.9|83779.4|84001.9|83786.8|84041.8|83808.7|83965.2|83747|217
1613428800000|2021-02-15 22:40:00|84001.7|83786.5|84009.2|83758.8|84036.8|83816.7|83964.8|83745.5|158
1613429100000|2021-02-15 22:45:00|84002.6|83750.3|83992.4|83792.9|84022|83844.1|83961.7|83747.1|467
1613429400000|2021-02-15 22:50:00|83982.1|83802.9|84004|83780.9|84027.4|83823.5|83962.5|83748.8|583
1613429700000|2021-02-15 22:55:00|83992.9|83789|83992.7|83799.2|84032.7|83806.6|83968.4|83738.6|618
1613430000000|2021-02-15 23:00:00|83990|83798.6|83969.9|83836|84015.3|83894.9|83905.7|83765.7|1059
1613430300000|2021-02-15 23:05:00|83967.5|83838.5|83906.1|83856.1|83985.6|83868.3|83892.5|83808.9|834
1613430600000|2021-02-15 23:10:00|83944.8|83819|83912.8|83862.8|83957.5|83878.3|83891.5|83809.6|902
1613430900000|2021-02-15 23:15:00|83912.9|83862.9|83901|83851|83922.7|83872.7|83872.7|83822.7|717
1613431200000|2021-02-15 23:20:00|83901.5|83851.5|83913.3|83863.3|83936.9|83886.9|83885.8|83835.8|812
1613431500000|2021-02-15 23:25:00|83913.2|83863.2|83910.6|83860.6|83948.9|83898.9|83908.7|83858.7|795
1613431800000|2021-02-15 23:30:00|83909|83859|83917.7|83867.7|83938.8|83888.8|83905|83855|1059
1613432100000|2021-02-15 23:35:00|83916.9|83866.9|83930.5|83880.5|83941.2|83891.2|83908.4|83858.4|1275
1613432400000|2021-02-15 23:40:00|83930.2|83880.2|83900.1|83850.1|83948.7|83898.7|83860.2|83810.2|1030
1613432700000|2021-02-15 23:45:00|83899.4|83849.4|83898.5|83848.5|83935|83885|83854.4|83804.4|1345
1613433000000|2021-02-15 23:50:00|83899.3|83849.3|83875.4|83825.4|83936|83886|83862.2|83812.2|1122
1613433300000|2021-02-15 23:55:00|83875|83825|83918.5|83868.5|83954.1|83904.1|83870.8|83820.8|1203
1613433600000|2021-02-16 00:00:00|83917.9|83867.9|83864.6|83814.6|83946.3|83896.3|83850.5|83800.5|1312
1613433900000|2021-02-16 00:05:00|83864.7|83814.7|83879.7|83829.7|83920.6|83870.6|83841.7|83791.7|1200
1613434200000|2021-02-16 00:10:00|83879.5|83829.5|83870.5|83820.5|83899.2|83849.2|83866.9|83816.9|795
1613434500000|2021-02-16 00:15:00|83870.1|83820.1|83896.3|83846.3|83896.3|83846.3|83857.3|83807.3|1021
1613434800000|2021-02-16 00:20:00|83895.7|83845.7|83858.8|83808.8|83895.9|83845.9|83845.6|83795.6|1225
1613435100000|2021-02-16 00:25:00|83858.6|83808.6|83831.9|83781.9|83867.9|83817.9|83802.6|83752.6|1255
1613435400000|2021-02-16 00:30:00|83832.9|83782.9|83785.8|83735.8|83837.4|83787.4|83785.8|83735.8|1303
1613435700000|2021-02-16 00:35:00|83786.5|83736.5|83808.8|83758.8|83817.8|83767.8|83786.5|83736.5|1271
1613436000000|2021-02-16 00:40:00|83801.9|83751.9|83795.4|83745.4|83815.3|83765.3|83791.3|83741.3|1335
1613436300000|2021-02-16 00:45:00|83795.6|83745.6|83811.8|83761.8|83844.4|83794.4|83793.1|83743.1|1271
1613436600000|2021-02-16 00:50:00|83808.3|83758.3|83816.5|83766.5|83837.2|83787.2|83800.7|83750.7|1294
1613436900000|2021-02-16 00:55:00|83817.2|83767.2|83841.2|83791.2|83864.8|83814.8|83817.2|83767.2|1287
1613437200000|2021-02-16 01:00:00|83841.9|83791.9|83853.6|83803.6|83877.6|83827.6|83838.7|83788.7|1103
1613437500000|2021-02-16 01:05:00|83853.7|83803.7|83856.6|83806.6|83876.8|83826.8|83845.5|83795.5|1255
1613437800000|2021-02-16 01:10:00|83858.9|83808.9|83826.3|83776.3|83861|83811|83798.1|83748.1|1113
1613438100000|2021-02-16 01:15:00|83826.6|83776.6|83821.6|83771.6|83840.9|83790.9|83803.6|83753.6|1174
1613438400000|2021-02-16 01:20:00|83822.4|83772.4|83789.2|83739.2|83825.8|83775.8|83786.6|83736.6|1379
1613438700000|2021-02-16 01:25:00|83789.3|83739.3|83755.4|83705.4|83797.6|83747.6|83722.2|83672.2|1371
1613439000000|2021-02-16 01:30:00|83756.6|83706.6|83712.7|83662.7|83763.5|83713.5|83701.2|83651.2|1599
1613439300000|2021-02-16 01:35:00|83712.6|83662.6|83717.6|83667.6|83733.1|83683.1|83699.8|83649.8|1433
1613439600000|2021-02-16 01:40:00|83717.1|83667.1|83699.9|83649.9|83734.1|83684.1|83695.6|83645.6|1198
1613439900000|2021-02-16 01:45:00|83699.3|83649.3|83692.7|83642.7|83708|83658|83680.2|83630.2|911
1613440200000|2021-02-16 01:50:00|83692.1|83642.1|83718.8|83668.8|83726.4|83676.4|83642.9|83592.9|896
1613440500000|2021-02-16 01:55:00|83718.7|83668.7|83668.8|83618.8|83721.4|83671.4|83625.7|83575.7|918
1613440800000|2021-02-16 02:00:00|83669.1|83619.1|83674.6|83624.6|83697.7|83647.7|83661.9|83611.9|1186
1613441100000|2021-02-16 02:05:00|83674.2|83624.2|83685.3|83635.3|83690.3|83640.3|83669.4|83619.4|649
1613441400000|2021-02-16 02:10:00|83685.4|83635.4|83687.6|83637.6|83699.4|83649.4|83672.5|83622.5|714
1613441700000|2021-02-16 02:15:00|83687.5|83637.5|83669.6|83619.6|83707.2|83657.2|83667.6|83617.6|803
1613442000000|2021-02-16 02:20:00|83669.9|83619.9|83657.8|83607.8|83682.5|83632.5|83655.9|83605.9|849
1613442300000|2021-02-16 02:25:00|83657.9|83607.9|83646.7|83596.7|83696|83646|83644.5|83594.5|836
1613442600000|2021-02-16 02:30:00|83646.4|83596.4|83643.5|83593.5|83655|83605|83633.6|83583.6|620
1613442900000|2021-02-16 02:35:00|83643.6|83593.6|83647.4|83597.4|83651.9|83601.9|83641.2|83591.2|468
1613443200000|2021-02-16 02:40:00|83647.3|83597.3|83644.5|83594.5|83657.5|83607.5|83642|83592|573
1613443500000|2021-02-16 02:45:00|83646.4|83596.4|83643.4|83593.4|83649.6|83599.6|83638.3|83588.3|583
1613443800000|2021-02-16 02:50:00|83643.3|83593.3|83641.9|83591.9|83650.9|83600.9|83640|83590|607
1613444100000|2021-02-16 02:55:00|83641.6|83591.6|83647.2|83597.2|83668|83618|83641.3|83591.3|758
1613444400000|2021-02-16 03:00:00|83647.1|83597.1|83662.1|83612.1|83663.9|83613.9|83642.1|83592.1|749
1613444700000|2021-02-16 03:05:00|83661.9|83611.9|83661.4|83611.4|83676.4|83626.4|83645.4|83595.4|807
1613445000000|2021-02-16 03:10:00|83660.4|83610.4|83638.5|83588.5|83666.6|83616.6|83638|83588|711
1613445300000|2021-02-16 03:15:00|83638.6|83588.6|83659.9|83609.9|83663.3|83613.3|83636.8|83586.8|538
1613445600000|2021-02-16 03:20:00|83660.1|83610.1|83669.7|83619.7|83671.8|83621.8|83637|83587|712
1613445900000|2021-02-16 03:25:00|83669.2|83619.2|83644.7|83594.7|83671.6|83621.6|83633.6|83583.6|389
1613446200000|2021-02-16 03:30:00|83644.3|83594.3|83627.2|83577.2|83646.9|83596.9|83602.9|83552.9|754
1613446500000|2021-02-16 03:35:00|83627.9|83577.9|83634.5|83584.5|83651.4|83601.4|83626.9|83576.9|830
1613446800000|2021-02-16 03:40:00|83633.9|83583.9|83627.4|83577.4|83639.6|83589.6|83624|83574|591
1613447100000|2021-02-16 03:45:00|83627|83577|83643.4|83593.4|83660.6|83610.6|83624.9|83574.9|936
1613447400000|2021-02-16 03:50:00|83643.3|83593.3|83644.8|83594.8|83657.4|83607.4|83633|83583|854
1613447700000|2021-02-16 03:55:00|83644.7|83594.7|83628.2|83578.2|83651.7|83601.7|83626.7|83576.7|687
1613448000000|2021-02-16 04:00:00|83627.6|83577.6|83637.9|83587.9|83667.2|83617.2|83627.6|83577.6|976
1613448300000|2021-02-16 04:05:00|83637.8|83587.8|83638.1|83588.1|83646.1|83596.1|83632.7|83582.7|638
1613448600000|2021-02-16 04:10:00|83638.2|83588.2|83642.4|83592.4|83659.9|83609.9|83615.2|83572.1|605
1613448900000|2021-02-16 04:15:00|83641.9|83591.9|83648.1|83598.1|83668|83618|83641.4|83591.4|944
1613449200000|2021-02-16 04:20:00|83648.4|83598.4|83659.7|83609.7|83684.3|83634.3|83644|83594|865
1613449500000|2021-02-16 04:25:00|83659.8|83609.8|83672.2|83622.2|83679.8|83629.8|83657.8|83607.8|729
1613449800000|2021-02-16 04:30:00|83672.4|83622.4|83679.6|83629.6|83682.5|83632.5|83663.1|83613.1|534
1613450100000|2021-02-16 04:35:00|83675.1|83625.1|83704.4|83654.4|83706.8|83656.8|83675.1|83625.1|574
1613450400000|2021-02-16 04:40:00|83702.3|83652.3|83701.8|83651.8|83710.1|83660.1|83692.5|83642.5|568
1613450700000|2021-02-16 04:45:00|83701.7|83651.7|83698.3|83648.3|83702.6|83652.6|83682.9|83632.9|364
1613451000000|2021-02-16 04:50:00|83696|83646|83698|83648|83704|83654|83692.7|83642.7|363
1613451300000|2021-02-16 04:55:00|83697.4|83647.4|83703.7|83653.7|83710|83660|83695.1|83645.1|347
1613451600000|2021-02-16 05:00:00|83703.8|83653.8|83695.9|83645.9|83703.8|83656.6|83681.6|83642.9|393
1613451900000|2021-02-16 05:05:00|83696|83646|83742|83692|83797.7|83736.2|83682.1|83637.8|469
1613452200000|2021-02-16 05:10:00|83741.2|83691.2|83727.6|83677.6|83756.3|83706.3|83675.8|83625.8|683
1613452500000|2021-02-16 05:15:00|83727.7|83677.7|83759|83709|83765.2|83715.2|83724.7|83674.7|1144
1613452800000|2021-02-16 05:20:00|83758.9|83708.9|83738.9|83688.9|83760.5|83710.5|83710.9|83660.9|942
1613453100000|2021-02-16 05:25:00|83738.4|83688.4|83752.2|83702.2|83776.1|83726.1|83734.2|83684.2|1229
1613453400000|2021-02-16 05:30:00|83753.4|83703.4|83777.1|83727.1|83785.6|83735.6|83747.1|83697.1|1141
1613453700000|2021-02-16 05:35:00|83777.5|83727.5|83909.5|83859.5|83911.5|83861.5|83776.5|83726.5|1117
1613454000000|2021-02-16 05:40:00|83909.6|83859.6|83842.8|83792.8|83920.2|83870.2|83824.4|83774.4|1504
1613454300000|2021-02-16 05:45:00|83841|83791|83844.7|83794.7|83872.7|83822.7|83835.5|83785.5|1379
1613454600000|2021-02-16 05:50:00|83841.7|83791.7|83841.7|83791.7|83871.4|83821.4|83828.2|83778.2|1223
1613454900000|2021-02-16 05:55:00|83839.8|83789.8|83864.4|83814.4|83876.8|83826.8|83829.3|83779.3|1476
1613455200000|2021-02-16 06:00:00|83867|83817|83869.4|83819.4|83876.5|83826.5|83861.5|83811.5|1012
1613455500000|2021-02-16 06:05:00|83870.4|83820.4|83851.6|83801.6|83873.3|83823.3|83841.3|83791.3|660
1613455800000|2021-02-16 06:10:00|83852.3|83802.3|83858.4|83808.4|83871.6|83821.6|83849|83799|614
1613456100000|2021-02-16 06:15:00|83858.1|83808.1|83830.8|83780.8|83863.2|83813.2|83822.9|83772.9|778
1613456400000|2021-02-16 06:20:00|83832.5|83782.5|83799.3|83749.3|83838.9|83788.9|83742.1|83692.1|929
1613456700000|2021-02-16 06:25:00|83799.5|83749.5|83781.4|83731.4|83804.5|83754.5|83760.2|83710.2|782
1613457000000|2021-02-16 06:30:00|83781.1|83731.1|83766.6|83716.6|83781.1|83731.1|83757.4|83707.4|606
1613457300000|2021-02-16 06:35:00|83766.1|83716.1|83779|83729|83781.3|83731.3|83758.1|83708.1|652
1613457600000|2021-02-16 06:40:00|83777.3|83727.3|83781|83731|83785.7|83735.7|83770.2|83720.2|636
1613457900000|2021-02-16 06:45:00|83781.6|83731.6|83775.7|83725.7|83785.1|83735.1|83754|83704|710
1613458200000|2021-02-16 06:50:00|83775.8|83725.8|83759.2|83709.2|83779.8|83729.8|83740|83690|807
1613458500000|2021-02-16 06:55:00|83761.9|83711.9|83756.7|83706.7|83781.4|83731.4|83740.9|83690.9|811
1613458800000|2021-02-16 07:00:00|83756.6|83706.6|83720.4|83670.4|83757.6|83707.6|83710.1|83660.1|1233
1613459100000|2021-02-16 07:05:00|83720.3|83670.3|83732.4|83682.4|83747.3|83697.3|83710.1|83660.1|804
1613459400000|2021-02-16 07:10:00|83732.5|83682.5|83750.2|83700.2|83751.6|83701.6|83716|83666|878
1613459700000|2021-02-16 07:15:00|83750.1|83700.1|83768.1|83718.1|83769.3|83719.3|83739.4|83689.4|860
1613460000000|2021-02-16 07:20:00|83768.3|83718.3|83825|83775|83830.9|83780.9|83767.1|83717.1|952
1613460300000|2021-02-16 07:25:00|83825.5|83775.5|83849.8|83799.8|83866.6|83816.6|83802.2|83752.2|1006
1613460600000|2021-02-16 07:30:00|83849.9|83799.9|83847.2|83797.2|83872|83822|83839.4|83789.4|1048
1613460900000|2021-02-16 07:35:00|83847.5|83797.5|83846.7|83796.7|83853.9|83807.3|83793.5|83743.5|940
1613461200000|2021-02-16 07:40:00|83847|83797|83850.5|83800.5|83866.5|83821.1|83830.6|83788.2|758
1613461500000|2021-02-16 07:45:00|83850.3|83800.3|83873.2|83823.2|83887.6|83841.9|83850|83800|953
1613461800000|2021-02-16 07:50:00|83873.1|83823.1|83822.3|83772.3|83874.7|83824.7|83819.6|83769.6|769
1613462100000|2021-02-16 07:55:00|83822.4|83772.4|83874.7|83824.7|83876.6|83826.6|83822.1|83772.1|1121
1613462400000|2021-02-16 08:00:00|83875|83825|83803.8|83753.8|83880.5|83836.2|83760.5|83714.8|1450
1613462700000|2021-02-16 08:05:00|83801.4|83751.4|83737.9|83687.9|83802.5|83752.5|83710.3|83660.3|1194
1613463000000|2021-02-16 08:10:00|83738|83688|83741.6|83691.6|83794.3|83744.3|83712.9|83662.9|1549
1613463300000|2021-02-16 08:15:00|83741.3|83691.3|83856.3|83806.3|83856.3|83806.3|83739.3|83689.3|1337
1613463600000|2021-02-16 08:20:00|83855.4|83805.4|83822.9|83772.9|83862.4|83812.4|83815.3|83765.3|1045
1613463900000|2021-02-16 08:25:00|83823.7|83773.7|83771|83721|83823.7|83773.7|83742.1|83692.1|1300
1613464200000|2021-02-16 08:30:00|83774.1|83724.1|83695.4|83645.4|83806.3|83756.3|83695.3|83645.3|1270
1613464500000|2021-02-16 08:35:00|83696|83646|83732.9|83682.9|83784.8|83734.8|83694.4|83644.4|1472
1613464800000|2021-02-16 08:40:00|83732.8|83682.8|83698.9|83648.9|83760.7|83710.7|83683.6|83633.6|1151
1613465100000|2021-02-16 08:45:00|83698.8|83648.8|83661.7|83611.7|83720.6|83670.6|83649.9|83599.9|1027
1613465400000|2021-02-16 08:50:00|83662|83612|83656.6|83606.6|83675.4|83625.4|83615.7|83576.8|1161
1613465700000|2021-02-16 08:55:00|83655.9|83605.9|83614.9|83564.9|83685.5|83635.5|83595.5|83545.5|1461
1613466000000|2021-02-16 09:00:00|83615|83565|83651.1|83601.1|83675.6|83625.6|83602.2|83552.2|1314
1613466300000|2021-02-16 09:05:00|83651.2|83601.2|83673.2|83623.2|83679.6|83642.1|83634.5|83584.5|1102
1613466600000|2021-02-16 09:10:00|83673.3|83623.3|83665.1|83615.1|83678.1|83639|83645.1|83595.1|996
1613466900000|2021-02-16 09:15:00|83665|83615|83667.9|83617.9|83692.4|83648|83656.1|83611.4|933
1613467200000|2021-02-16 09:20:00|83667.8|83617.8|83733.7|83683.7|83750.3|83700.3|83649.5|83599.5|1266
1613467500000|2021-02-16 09:25:00|83733.9|83683.9|83737.7|83687.7|83765.2|83715.2|83707.4|83657.4|1204
1613467800000|2021-02-16 09:30:00|83738.1|83688.1|83769|83719|83784.9|83734.9|83738.1|83688.1|940
1613468100000|2021-02-16 09:35:00|83769.2|83719.2|83746.5|83696.5|83794.5|83744.5|83741.7|83691.7|1206
1613468400000|2021-02-16 09:40:00|83746.7|83696.7|83695.6|83645.6|83748.9|83698.9|83691.2|83641.2|886
1613468700000|2021-02-16 09:45:00|83695.4|83645.4|83631.2|83581.2|83706.4|83656.4|83612|83562|1058
1613469000000|2021-02-16 09:50:00|83631.4|83581.4|83637.5|83587.5|83661.9|83611.9|83617.8|83567.8|962
1613469300000|2021-02-16 09:55:00|83637|83587|83688.8|83638.8|83691.1|83641.1|83620.6|83570.6|862
1613469600000|2021-02-16 10:00:00|83688.4|83638.4|83681.8|83656.8|83717.9|83677.5|83656.4|83606.4|1221
1613469900000|2021-02-16 10:05:00|83680.2|83655.2|83698.6|83648.6|83736.7|83704|83677.1|83627.1|1149
1613470200000|2021-02-16 10:10:00|83698.3|83648.3|83749|83699|83758.1|83708.1|83668|83618|1038
1613470500000|2021-02-16 10:15:00|83748.8|83698.8|83763.6|83713.6|83764.5|83714.5|83725.8|83675.8|820
1613470800000|2021-02-16 10:20:00|83762.8|83712.8|83730.2|83680.2|83770.2|83720.2|83728.4|83678.4|815
1613471100000|2021-02-16 10:25:00|83730.3|83680.3|83739.1|83689.1|83752.7|83706|83709.4|83659.4|967
1613471400000|2021-02-16 10:30:00|83740.5|83690.5|83702.2|83652.2|83742.6|83692.6|83672.2|83622.2|1119
1613471700000|2021-02-16 10:35:00|83701.9|83651.9|83679.5|83629.5|83701.9|83651.9|83675.8|83625.8|775
1613472000000|2021-02-16 10:40:00|83679.6|83629.6|83611.1|83561.1|83693.3|83643.3|83606.5|83556.5|1136
1613472300000|2021-02-16 10:45:00|83610.9|83560.9|83628.4|83578.4|83633.8|83583.8|83598.9|83548.9|1000
1613472600000|2021-02-16 10:50:00|83628.3|83578.3|83652|83627|83663.5|83627|83625.2|83575.2|963
1613472900000|2021-02-16 10:55:00|83651.6|83626.6|83688.5|83638.5|83692.2|83642.2|83648.2|83613.5|641
1613473200000|2021-02-16 11:00:00|83688.6|83638.6|83713.5|83663.5|83721.4|83671.4|83678.3|83628.3|955
1613473500000|2021-02-16 11:05:00|83712.8|83662.8|83743.4|83693.4|83755.1|83705.1|83708.7|83658.7|945
1613473800000|2021-02-16 11:10:00|83743.5|83693.5|83689.3|83639.3|83744.7|83694.7|83686.2|83636.2|928
1613474100000|2021-02-16 11:15:00|83689.2|83639.2|83699.4|83674.4|83719.4|83675.2|83686|83636|818
1613474400000|2021-02-16 11:20:00|83699.8|83674.8|83692|83642|83720.6|83684.3|83677|83638.4|817
1613474700000|2021-02-16 11:25:00|83692.1|83642.1|83705.9|83655.9|83706.3|83665.5|83654.1|83604.1|929
1613475000000|2021-02-16 11:30:00|83706.3|83656.3|83686.7|83636.7|83706.6|83668|83672.2|83622.2|734
1613475300000|2021-02-16 11:35:00|83686.5|83636.5|83676.6|83626.6|83696.3|83652.6|83670.5|83626.6|717
1613475600000|2021-02-16 11:40:00|83677.2|83627.2|83699.2|83649.2|83699.6|83653.8|83658.6|83622.4|630
1613475900000|2021-02-16 11:45:00|83698.7|83648.7|83731.4|83681.4|83739.7|83689.7|83693.7|83643.7|835
1613476200000|2021-02-16 11:50:00|83731.7|83681.7|83689.3|83639.3|83732.9|83682.9|83681.4|83631.4|893
1613476500000|2021-02-16 11:55:00|83688.5|83638.5|83699.7|83649.7|83730.3|83680.3|83688.5|83638.5|1112
1613476800000|2021-02-16 12:00:00|83699.3|83649.3|83680.8|83630.8|83721.5|83671.5|83676.4|83626.4|1140
1613477100000|2021-02-16 12:05:00|83680.1|83630.1|83683.1|83633.1|83698.8|83648.8|83677.3|83627.3|877
1613477400000|2021-02-16 12:10:00|83683.2|83633.2|83723.4|83673.4|83728.5|83681.4|83677.4|83627.4|919
1613477700000|2021-02-16 12:15:00|83724.2|83674.2|83677.2|83627.2|83729.4|83688.4|83676.8|83626.8|956
1613478000000|2021-02-16 12:20:00|83676.6|83626.6|83730|83680|83740|83691.6|83662.3|83625.4|1029
1613478300000|2021-02-16 12:25:00|83730.2|83680.2|83810.6|83760.6|83817.8|83776.5|83726.8|83676.8|1084
1613478600000|2021-02-16 12:30:00|83810.1|83760.1|83817.4|83767.4|83820.4|83782.8|83777.4|83727.4|1114
1613478900000|2021-02-16 12:35:00|83816.3|83766.3|83777.6|83752.6|83859.2|83809.2|83768.5|83730.7|1106
1613479200000|2021-02-16 12:40:00|83777.7|83752.7|83862.6|83812.6|83879.8|83829.8|83777.4|83746.4|1240
1613479500000|2021-02-16 12:45:00|83861.9|83811.9|83923.7|83873.7|83923.7|83875.7|83840.3|83802.6|1379
1613479800000|2021-02-16 12:50:00|83923.2|83873.2|83949.7|83899.7|83961.6|83911.6|83911.2|83861.2|1540
1613480100000|2021-02-16 12:55:00|83949.5|83899.5|83859.9|83809.9|83951.6|83901.6|83816|83777.7|1815
1613480400000|2021-02-16 13:00:00|83858.8|83808.8|83933.4|83908.4|83963.2|83913.8|83834.3|83801|1639
1613480700000|2021-02-16 13:05:00|83932.5|83907.5|83946.1|83896.1|83976.9|83926.9|83904.2|83854.2|1497
1613481000000|2021-02-16 13:10:00|83945.9|83895.9|83971.9|83921.9|84015.3|83965.3|83932.3|83885.1|1449
1613481300000|2021-02-16 13:15:00|83972|83922|83968.8|83943.8|83986.5|83951.8|83953.5|83916.5|1100
1613481600000|2021-02-16 13:20:00|83968.6|83943.6|84013.5|83963.5|84040.4|84002.6|83965.7|83933.9|1504
1613481900000|2021-02-16 13:25:00|84014|83964|84055.4|84005.4|84094.2|84044.2|83980.1|83939.2|1431
1613482200000|2021-02-16 13:30:00|84055.3|84005.3|84194.3|84144.3|84211.1|84161.1|84054.2|84004.2|1732
1613482500000|2021-02-16 13:35:00|84194.6|84144.6|84184.5|84134.5|84207.6|84157.6|84104.1|84068|1590
1613482800000|2021-02-16 13:40:00|84184.2|84134.2|84183.1|84133.1|84237.2|84187.2|84161.5|84111.5|1728
1613483100000|2021-02-16 13:45:00|84183.3|84133.3|84165.3|84115.3|84268.7|84221.5|84159.8|84109.8|1757
1613483400000|2021-02-16 13:50:00|84166.9|84116.9|84175.9|84125.9|84193.6|84143.6|84125.8|84087.5|1516
1613483700000|2021-02-16 13:55:00|84176.8|84126.8|84319.8|84269.8|84342.6|84292.6|84176.3|84126.3|1680
1613484000000|2021-02-16 14:00:00|84319.5|84269.5|84445.6|84395.6|84449.3|84408.5|84271.4|84221.4|2001
1613484300000|2021-02-16 14:05:00|84446|84396|84292.8|84242.8|84457|84419.1|84291.8|84241.8|1800
1613484600000|2021-02-16 14:10:00|84292.2|84242.2|84317.6|84267.6|84341.8|84306.9|84292.2|84242.2|1588
1613484900000|2021-02-16 14:15:00|84317.3|84267.3|84290.2|84240.2|84343.2|84307.9|84253.3|84208.3|1731
1613485200000|2021-02-16 14:20:00|84293.3|84243.3|84275.7|84250.7|84333.1|84294.2|84269.2|84226.3|1252
1613485500000|2021-02-16 14:25:00|84289|84239|84351.5|84301.5|84374.2|84324.2|84289|84239|1035
1613485800000|2021-02-16 14:30:00|84345.7|84295.7|84282.2|84232.2|84371.5|84321.5|84255.3|84206.8|1226
1613486100000|2021-02-16 14:35:00|84281|84231|84350.2|84300.2|84405.9|84355.9|84281|84231|1151
1613486400000|2021-02-16 14:40:00|84350.6|84300.6|84393.5|84343.5|84434.2|84385.7|84349.7|84299.7|1188
1613486700000|2021-02-16 14:45:00|84393.1|84343.1|84490.2|84440.2|84505.1|84455.1|84393.1|84343.1|1162
1613487000000|2021-02-16 14:50:00|84489.8|84439.8|84435.6|84410.6|84526.2|84476.2|84416.3|84371.1|1740
1613487300000|2021-02-16 14:55:00|84448.7|84398.7|84500.2|84475.2|84511.9|84475.4|84423.2|84373.2|1557
1613487600000|2021-02-16 15:00:00|84500.3|84475.3|84486|84436|84528.3|84478.3|84477.3|84427.3|1629
1613487900000|2021-02-16 15:05:00|84484.7|84434.7|84402|84352|84493|84443|84381.3|84341.6|1520
1613488200000|2021-02-16 15:10:00|84400.2|84350.2|84436.4|84386.4|84459.6|84412.1|84395.5|84349.8|1575
1613488500000|2021-02-16 15:15:00|84436.5|84386.5|84425.9|84375.9|84508.7|84458.7|84410.8|84360.8|1754
1613488800000|2021-02-16 15:20:00|84426|84376|84333.3|84283.3|84433.5|84392.1|84325|84275|1790
1613489100000|2021-02-16 15:25:00|84330.6|84280.6|84293.3|84243.3|84365.8|84315.8|84289.7|84239.7|1670
1613489400000|2021-02-16 15:30:00|84292.8|84242.8|84236.8|84186.8|84333.3|84293.4|84231.9|84182.2|1677
1613489700000|2021-02-16 15:35:00|84236.9|84186.9|84236.1|84186.1|84255.7|84208|84211.5|84169.1|1453
1613490000000|2021-02-16 15:40:00|84236.3|84186.3|84307.1|84257.1|84322.1|84277|84217.8|84175.6|1693
1613490300000|2021-02-16 15:45:00|84306.8|84256.8|84404.8|84354.8|84415.4|84365.8|84276.2|84237.8|1694
1613490600000|2021-02-16 15:50:00|84405.1|84355.1|84338.7|84288.7|84406.6|84356.6|84292.7|84242.7|1620
1613490900000|2021-02-16 15:55:00|84337.7|84287.7|84164.4|84139.4|84338.6|84290.9|84145.8|84105.3|1722
1613491200000|2021-02-16 16:00:00|84163.5|84138.5|84184.4|84134.4|84192.9|84154.4|84148.9|84099.2|1625
1613491500000|2021-02-16 16:05:00|84184.3|84134.3|84292.8|84242.8|84295.2|84245.2|84182.8|84132.8|1610
1613491800000|2021-02-16 16:10:00|84292.2|84242.2|84289.7|84239.7|84303.2|84253.2|84252.3|84211.1|1464
1613492100000|2021-02-16 16:15:00|84289.4|84239.4|84324.3|84274.3|84339.2|84293.9|84289.4|84239.4|1494
1613492400000|2021-02-16 16:20:00|84323.8|84273.8|84371.7|84321.7|84379.1|84329.1|84282.7|84245.2|1449
1613492700000|2021-02-16 16:25:00|84370.7|84320.7|84395.4|84345.4|84403.6|84365.5|84355.6|84317|1351
1613493000000|2021-02-16 16:30:00|84395.2|84345.2|84381.9|84331.9|84449.7|84399.7|84379|84329|1401
1613493300000|2021-02-16 16:35:00|84382.2|84332.2|84352.4|84302.4|84382.2|84340.1|84350.8|84300.8|1150
1613493600000|2021-02-16 16:40:00|84351.2|84301.2|84369.8|84319.8|84374.4|84324.4|84351.2|84301.2|941
1613493900000|2021-02-16 16:45:00|84369.7|84319.7|84454.3|84404.3|84454.8|84411.2|84368.5|84318.5|1005
1613494200000|2021-02-16 16:50:00|84454.6|84404.6|84481.5|84431.5|84498.2|84454.3|84446.7|84396.7|1470
1613494500000|2021-02-16 16:55:00|84482.2|84432.2|84446|84396|84492.4|84442.4|84434.4|84390.1|1363
1613494800000|2021-02-16 17:00:00|84445.8|84395.8|84441|84391|84448.2|84398.2|84426.4|84376.4|1227
1613495100000|2021-02-16 17:05:00|84439|84389|84522.8|84472.8|84524.8|84474.8|84433.1|84383.1|1298
1613495400000|2021-02-16 17:10:00|84524.9|84474.9|84488.1|84438.1|84541.9|84491.9|84459.8|84409.8|1520
1613495700000|2021-02-16 17:15:00|84488.6|84438.6|84527.4|84477.4|84529|84479|84488.6|84438.6|1136
1613496000000|2021-02-16 17:20:00|84527.7|84477.7|84502.1|84452.1|84532.7|84482.7|84489.7|84439.7|1268
1613496300000|2021-02-16 17:25:00|84502.8|84452.8|84480|84430|84510.1|84460.1|84477.9|84427.9|1191
1613496600000|2021-02-16 17:30:00|84480.1|84430.1|84422.2|84372.2|84480.4|84430.4|84406.4|84356.4|1239
1613496900000|2021-02-16 17:35:00|84422.3|84372.3|84450.2|84400.2|84451.2|84401.2|84416.8|84366.8|1071
1613497200000|2021-02-16 17:40:00|84447.1|84397.1|84474.1|84424.1|84474.1|84424.1|84447.1|84397.1|999
1613497500000|2021-02-16 17:45:00|84474.3|84424.3|84469.3|84419.3|84481.3|84431.3|84457.9|84407.9|894
1613497800000|2021-02-16 17:50:00|84469.2|84419.2|84454.1|84404.1|84475.8|84425.8|84445.3|84395.3|939
1613498100000|2021-02-16 17:55:00|84455.1|84405.1|84448.2|84398.2|84489.8|84439.8|84442.5|84392.5|1199
1613498400000|2021-02-16 18:00:00|84449.4|84399.4|84426.2|84376.2|84472.6|84422.6|84421.5|84371.5|1049
1613498700000|2021-02-16 18:05:00|84426.5|84376.5|84419.8|84369.8|84437.4|84387.4|84415|84365|775
1613499000000|2021-02-16 18:10:00|84420|84370|84403.7|84353.7|84420.1|84370.1|84398.5|84348.5|601
1613499300000|2021-02-16 18:15:00|84403.4|84353.4|84387.5|84337.5|84427.8|84377.8|84383.4|84333.4|959
1613499600000|2021-02-16 18:20:00|84388.4|84338.4|84358.1|84308.1|84390.7|84344.7|84351.3|84301.3|598
1613499900000|2021-02-16 18:25:00|84358.2|84308.2|84377.8|84327.8|84382.6|84332.6|84355.1|84305.1|692
1613500200000|2021-02-16 18:30:00|84378.3|84328.3|84407.7|84357.7|84408.6|84358.6|84376.7|84326.7|968
1613500500000|2021-02-16 18:35:00|84406|84356|84403.5|84353.5|84414.1|84368.5|84390.1|84343.9|627
1613500800000|2021-02-16 18:40:00|84406.7|84356.7|84395.3|84345.3|84407|84357|84392.2|84342.2|672
1613501100000|2021-02-16 18:45:00|84395.4|84345.4|84344|84294|84403.9|84353.9|84342.7|84292.7|843
1613501400000|2021-02-16 18:50:00|84344.2|84294.2|84331.5|84281.5|84345.2|84295.2|84326.6|84276.6|676
1613501700000|2021-02-16 18:55:00|84331.3|84281.3|84357.6|84307.6|84365.7|84315.7|84325.3|84275.3|1148
1613502000000|2021-02-16 19:00:00|84357.2|84307.2|84344.8|84294.8|84366.2|84316.2|84344.8|84294.8|797
1613502300000|2021-02-16 19:05:00|84344.6|84294.6|84354.4|84304.4|84356.5|84306.5|84339.9|84289.9|604
1613502600000|2021-02-16 19:10:00|84353.5|84303.5|84344.4|84294.4|84355.2|84305.2|84340.1|84290.1|633
1613502900000|2021-02-16 19:15:00|84344.9|84294.9|84352.1|84302.1|84356.8|84306.8|84341|84291|741
1613503200000|2021-02-16 19:20:00|84351.2|84301.2|84323.2|84273.2|84354.2|84304.2|84318.7|84268.7|759
1613503500000|2021-02-16 19:25:00|84323|84273|84317.2|84267.2|84332|84282|84309.9|84259.9|957
1613503800000|2021-02-16 19:30:00|84316.9|84266.9|84315.4|84265.4|84327.7|84277.7|84314.6|84264.6|728
1613504100000|2021-02-16 19:35:00|84314.9|84264.9|84318.3|84268.3|84325.5|84275.5|84303.9|84253.9|532
1613504400000|2021-02-16 19:40:00|84318.2|84268.2|84300.2|84250.2|84323.5|84273.5|84296.9|84246.9|634
1613504700000|2021-02-16 19:45:00|84300.3|84250.3|84322.2|84272.2|84329.9|84279.9|84265.4|84215.4|832
1613505000000|2021-02-16 19:50:00|84322|84272|84309.9|84259.9|84329.1|84279.1|84296.4|84246.4|881
1613505300000|2021-02-16 19:55:00|84309|84259|84304.9|84254.9|84322.7|84272.7|84302|84252|904
1613505600000|2021-02-16 20:00:00|84304.8|84254.8|84304.4|84254.4|84320.1|84270.1|84303.6|84253.6|673
1613505900000|2021-02-16 20:05:00|84304.2|84254.2|84283.5|84233.5|84311.4|84261.4|84275|84225|720
1613506200000|2021-02-16 20:10:00|84283.6|84233.6|84314.5|84264.5|84320.2|84270.2|84278.1|84228.1|749
1613506500000|2021-02-16 20:15:00|84313.8|84263.8|84318.3|84268.3|84328.3|84278.3|84312|84262|897
1613506800000|2021-02-16 20:20:00|84318.6|84268.6|84305.5|84255.5|84318.6|84268.6|84300.1|84250.1|902
1613507100000|2021-02-16 20:25:00|84305.2|84255.2|84293.7|84243.7|84306.6|84256.6|84285.9|84235.9|603
1613507400000|2021-02-16 20:30:00|84293.4|84243.4|84286.8|84236.8|84302.4|84252.4|84286.4|84236.4|642
1613507700000|2021-02-16 20:35:00|84286.3|84236.3|84299.9|84249.9|84304.6|84254.6|84277.1|84227.1|626
1613508000000|2021-02-16 20:40:00|84299.8|84249.8|84282.2|84232.2|84326.4|84276.4|84275.3|84225.3|1078
1613508300000|2021-02-16 20:45:00|84281.7|84231.7|84270|84220|84283.5|84233.5|84267.6|84217.6|837
1613508600000|2021-02-16 20:50:00|84269.9|84219.9|84310.9|84260.9|84315.1|84265.1|84265.9|84215.9|787
1613508900000|2021-02-16 20:55:00|84311.4|84261.4|84316.8|84266.8|84323.2|84273.2|84309.3|84259.3|649
1613509200000|2021-02-16 21:00:00|84316.4|84266.4|84328.5|84278.5|84330|84280|84311.3|84261.3|702
1613509500000|2021-02-16 21:05:00|84328.7|84278.7|84363.5|84313.5|84366.9|84316.9|84327.1|84277.1|717
1613509800000|2021-02-16 21:10:00|84363.4|84313.4|84400.2|84350.2|84401.3|84351.3|84360.1|84310.1|629
1613510100000|2021-02-16 21:15:00|84400.3|84350.3|84420.7|84370.7|84422.8|84372.8|84399.2|84349.2|572
1613510400000|2021-02-16 21:20:00|84420.5|84370.5|84415.5|84365.5|84426.4|84376.4|84414.4|84364.4|502
1613510700000|2021-02-16 21:25:00|84415.4|84365.4|84414.1|84364.1|84419.2|84369.2|84388.2|84338.2|617
1613511000000|2021-02-16 21:30:00|84414.6|84364.6|84416.5|84366.5|84421.8|84371.8|84407.2|84357.2|537
1613511300000|2021-02-16 21:35:00|84416.8|84366.8|84416.6|84366.6|84429.5|84379.5|84411.9|84361.9|586
1613511600000|2021-02-16 21:40:00|84416.9|84366.9|84475.8|84425.8|84528.1|84478.1|84411.7|84361.7|676
1613511900000|2021-02-16 21:45:00|84473.9|84423.9|84461.3|84411.3|84477.9|84427.9|84460.4|84410.4|570
1613512200000|2021-02-16 21:50:00|84464.9|84414.9|84458.6|84408.6|84474.7|84424.7|84450.1|84400.1|605
1613512500000|2021-02-16 21:55:00|84454.5|84404.5|84466|84303.6|84566.8|84404.5|84407.7|84252.4|867
1613512800000|2021-02-16 22:00:00|84457.7|84294.5|84489.6|84260.9|84527|84306.1|84457.7|84168.5|85
1613513100000|2021-02-16 22:05:00|84532.4|84246.8|84537|84257|84579.8|84296|84475.9|84161.6|144
1613513400000|2021-02-16 22:10:00|84494.9|84211.1|84512.5|84245.9|84550.8|84305|84473.9|84198.4|237
1613513700000|2021-02-16 22:15:00|84523.7|84228|84530|84274.2|84539.1|84331.6|84477.9|84219|164
1613514000000|2021-02-16 22:20:00|84532.3|84270.6|84518.1|84291|84549.7|84320.4|84487.6|84245.6|100
1613514300000|2021-02-16 22:25:00|84550|84254.4|84530.3|84300.6|84550|84352.7|84482.2|84254.4|258
1613514600000|2021-02-16 22:30:00|84533.8|84298.5|84518.4|84306.4|84550.3|84324.9|84495.7|84246.9|201
1613514900000|2021-02-16 22:35:00|84517.3|84308.7|84502|84279.5|84535.2|84345.7|84498.3|84274.8|254
1613515200000|2021-02-16 22:40:00|84494.9|84331.9|84516.7|84322.4|84545.7|84338.8|84494.8|84283.6|308
1613515500000|2021-02-16 22:45:00|84515.7|84325.9|84495.4|84338.3|84542.6|84344.2|84495.4|84285.9|302
1613515800000|2021-02-16 22:50:00|84498.9|84333.6|84530.6|84309.9|84539.6|84343.6|84491.4|84286.5|651
1613516100000|2021-02-16 22:55:00|84533.2|84307|84518.6|84332.9|84549.5|84353.9|84502.1|84295.1|519
1613516400000|2021-02-16 23:00:00|84519.3|84308.1|84524|84389.1|84544.6|84438.4|84452.5|84308.1|1291
1613516700000|2021-02-16 23:05:00|84520.3|84393.2|84611.3|84459.7|84616.7|84491|84451.8|84362.4|1421
1613517000000|2021-02-16 23:10:00|84607.3|84464.4|84674.9|84624.9|84717.8|84631.3|84517.6|84429.5|1538
1613517300000|2021-02-16 23:15:00|84665.8|84615.8|84588.2|84538.2|84686.1|84630.3|84569.6|84519.6|1421
1613517600000|2021-02-16 23:20:00|84584.9|84534.9|84589.3|84539.3|84633.4|84573.9|84551|84470.6|1511
1613517900000|2021-02-16 23:25:00|84590.5|84540.5|84624.9|84574.9|84642|84592|84573.4|84523.4|1433
1613518200000|2021-02-16 23:30:00|84630.4|84580.4|84588|84538|84647.7|84581.8|84581.2|84510|1377
1613518500000|2021-02-16 23:35:00|84588.2|84538.2|84593.2|84543.2|84613|84563|84568.5|84518.5|990
1613518800000|2021-02-16 23:40:00|84592.3|84542.3|84558.6|84508.6|84626.7|84550.7|84532.9|84477.3|1436
1613519100000|2021-02-16 23:45:00|84559.8|84509.8|84557.9|84507.9|84590.5|84537.7|84534.7|84447.2|1467
1613519400000|2021-02-16 23:50:00|84553.3|84503.3|84613.7|84563.7|84619|84569|84542.7|84448.2|1503
1613519700000|2021-02-16 23:55:00|84613.2|84563.2|84649.1|84599.1|84703.6|84649.1|84610.1|84553.3|689
1613520000000|2021-02-17 00:00:00|84648.1|84598.1|84643.7|84593.7|84656|84606|84625.6|84575.6|1589
1613520300000|2021-02-17 00:05:00|84640.2|84590.2|84663.2|84613.2|84671.2|84621.2|84626.1|84576.1|1620
1613520600000|2021-02-17 00:10:00|84663.5|84613.5|84677.7|84627.7|84687.4|84637.4|84659.7|84609.7|1211
1613520900000|2021-02-17 00:15:00|84678.4|84628.4|84704.8|84654.8|84708.1|84658.1|84675.2|84625.2|900
1613521200000|2021-02-17 00:20:00|84705.1|84655.1|84714.9|84664.9|84729.5|84679.5|84700.3|84650.3|719
1613521500000|2021-02-17 00:25:00|84715.9|84665.9|84673.2|84623.2|84718.7|84668.7|84668.6|84618.6|990
1613521800000|2021-02-17 00:30:00|84677.6|84627.6|84688.1|84638.1|84692.5|84642.5|84655.2|84605.2|684
1613522100000|2021-02-17 00:35:00|84687.1|84637.1|84707.5|84657.5|84717.5|84667.5|84675.7|84625.7|505
1613522400000|2021-02-17 00:40:00|84707.7|84657.7|84724|84674|84806.4|84756.4|84700|84650|1061
1613522700000|2021-02-17 00:45:00|84723.5|84673.5|84754.6|84704.6|84757.3|84707.3|84722.8|84672.8|846
1613523000000|2021-02-17 00:50:00|84754.8|84704.8|84844|84794|84858|84808|84754.1|84704.1|996
1613523300000|2021-02-17 00:55:00|84845.5|84795.5|84756.3|84706.3|84855.7|84805.7|84733.7|84683.7|1170
1613523600000|2021-02-17 01:00:00|84755.7|84705.7|84858.2|84808.2|84859.7|84809.7|84753.9|84703.9|1432
1613523900000|2021-02-17 01:05:00|84857.5|84807.5|84870.7|84820.7|84884.8|84834.8|84835.6|84785.6|827
1613524200000|2021-02-17 01:10:00|84870.1|84820.1|84826.7|84776.7|84872.8|84822.8|84826.5|84776.5|848
1613524500000|2021-02-17 01:15:00|84827.4|84777.4|84815.9|84765.9|84832.3|84782.3|84808.4|84758.4|708
1613524800000|2021-02-17 01:20:00|84816.2|84766.2|84834|84784|84840.7|84790.7|84813.4|84763.4|834
1613525100000|2021-02-17 01:25:00|84833.9|84783.9|84834.3|84784.3|84841.8|84791.8|84822.7|84772.7|657
1613525400000|2021-02-17 01:30:00|84834.8|84784.8|84820.3|84770.3|84841|84791|84819.3|84769.3|635
1613525700000|2021-02-17 01:35:00|84819.1|84769.1|84811.9|84761.9|84826.1|84776.1|84810.5|84760.5|711
1613526000000|2021-02-17 01:40:00|84811.3|84761.3|84801.6|84751.6|84817.7|84767.7|84795.2|84745.2|768
1613526300000|2021-02-17 01:45:00|84800.7|84750.7|84796.7|84746.7|84810.7|84760.7|84787.5|84737.5|747
1613526600000|2021-02-17 01:50:00|84797.5|84747.5|84799.6|84749.6|84802.4|84752.4|84779.7|84729.7|794
1613526900000|2021-02-17 01:55:00|84799.9|84749.9|84791|84741|84802.4|84752.4|84790.6|84740.6|556
1613527200000|2021-02-17 02:00:00|84791.6|84741.6|84790.5|84740.5|84796.3|84746.3|84777.2|84727.2|874
1613527500000|2021-02-17 02:05:00|84790|84740|84777.9|84727.9|84791.6|84741.6|84769.1|84719.1|676
1613527800000|2021-02-17 02:10:00|84778.2|84728.2|84789.7|84739.7|84806.6|84756.6|84775.5|84725.5|704
1613528100000|2021-02-17 02:15:00|84789.8|84739.8|84721.4|84671.4|84791.3|84741.3|84664.4|84614.4|1022
1613528400000|2021-02-17 02:20:00|84721.3|84671.3|84703.5|84653.5|84724.7|84674.7|84690.2|84640.2|1327
1613528700000|2021-02-17 02:25:00|84704.1|84654.1|84732.9|84682.9|84733.7|84683.7|84704.1|84654.1|984
1613529000000|2021-02-17 02:30:00|84730.6|84680.6|84717.5|84667.5|84735.8|84685.8|84716.3|84666.3|841
1613529300000|2021-02-17 02:35:00|84717.6|84667.6|84717.3|84667.3|84720.8|84670.8|84706.9|84656.9|828
1613529600000|2021-02-17 02:40:00|84716.2|84666.2|84704.6|84654.6|84719.8|84669.8|84702|84652|1113
1613529900000|2021-02-17 02:45:00|84705.8|84655.8|84701.2|84651.2|84713.9|84663.9|84695.9|84645.9|1007
1613530200000|2021-02-17 02:50:00|84701.5|84651.5|84709|84659|84712.5|84662.5|84691.4|84641.4|1038
1613530500000|2021-02-17 02:55:00|84708.5|84658.5|84710.3|84660.3|84721.9|84671.9|84700.7|84650.7|1159
1613530800000|2021-02-17 03:00:00|84711.5|84661.5|84716.1|84666.1|84719.8|84669.8|84702.4|84652.4|875
1613531100000|2021-02-17 03:05:00|84716.4|84666.4|84717.6|84667.6|84724.8|84674.8|84712.3|84662.3|799
1613531400000|2021-02-17 03:10:00|84717.5|84667.5|84718.4|84668.4|84721.1|84671.1|84706.9|84656.9|900
1613531700000|2021-02-17 03:15:00|84717.3|84667.3|84722.3|84672.3|84729.6|84679.6|84714|84664|958
1613532000000|2021-02-17 03:20:00|84723.2|84673.2|84725.8|84675.8|84736|84686|84717.8|84667.8|816
1613532300000|2021-02-17 03:25:00|84726.4|84676.4|84729.6|84679.6|84736.8|84686.8|84720.1|84670.1|811
1613532600000|2021-02-17 03:30:00|84731|84681|84767.4|84717.4|84770.4|84720.4|84729.8|84679.8|1026
1613532900000|2021-02-17 03:35:00|84767.5|84717.5|84758.9|84708.9|84777.7|84727.7|84753.4|84703.4|1066
1613533200000|2021-02-17 03:40:00|84758.7|84708.7|84757.1|84707.1|84778.7|84728.7|84753.7|84703.7|799
1613533500000|2021-02-17 03:45:00|84757.3|84707.3|84694.5|84644.5|84760.3|84710.3|84688.2|84638.2|984
1613533800000|2021-02-17 03:50:00|84694.6|84644.6|84697.4|84647.4|84701.4|84651.4|84691.8|84641.8|747
1613534100000|2021-02-17 03:55:00|84697.3|84647.3|84693.5|84643.5|84697.5|84647.5|84687.7|84637.7|797
1613534400000|2021-02-17 04:00:00|84693|84643|84698.9|84648.9|84701|84651|84690.4|84640.4|780
1613534700000|2021-02-17 04:05:00|84699.2|84649.2|84689.6|84639.6|84703.7|84653.7|84686.9|84636.9|715
1613535000000|2021-02-17 04:10:00|84689.3|84639.3|84683.1|84633.1|84690.9|84640.9|84680.4|84630.4|680
1613535300000|2021-02-17 04:15:00|84682.9|84632.9|84687.4|84637.4|84690.8|84640.8|84676|84626|713
1613535600000|2021-02-17 04:20:00|84687.5|84637.5|84688.3|84638.3|84692.1|84642.1|84677.4|84627.4|627
1613535900000|2021-02-17 04:25:00|84688.1|84638.1|84691.3|84641.3|84697.1|84647.1|84676.5|84626.5|718
1613536200000|2021-02-17 04:30:00|84691.8|84641.8|84699.7|84649.7|84701.5|84651.5|84691.3|84641.3|944
1613536500000|2021-02-17 04:35:00|84699.9|84649.9|84685.2|84635.2|84699.9|84649.9|84679.9|84629.9|715
1613536800000|2021-02-17 04:40:00|84685.1|84635.1|84679.8|84629.8|84691.5|84641.5|84676.2|84626.2|538
1613537100000|2021-02-17 04:45:00|84679.7|84629.7|84680.8|84630.8|84687.3|84637.3|84677.5|84627.5|474
1613537400000|2021-02-17 04:50:00|84680.2|84630.2|84672.7|84622.7|84683.9|84633.9|84666.7|84616.7|847
1613537700000|2021-02-17 04:55:00|84672.6|84622.6|84676.9|84626.9|84681.5|84631.5|84669.5|84619.5|623
1613538000000|2021-02-17 05:00:00|84678.9|84628.9|84667.6|84617.6|84686.5|84636.5|84664.5|84614.5|816
1613538300000|2021-02-17 05:05:00|84664.7|84614.7|84672.4|84622.4|84673.6|84623.6|84659.2|84609.2|842
1613538600000|2021-02-17 05:10:00|84672.3|84622.3|84679.9|84629.9|84682.9|84632.9|84669.2|84619.2|813
1613538900000|2021-02-17 05:15:00|84679.7|84629.7|84680.3|84630.3|84684.8|84634.8|84674.9|84624.9|748
1613539200000|2021-02-17 05:20:00|84680.4|84630.4|84661.1|84611.1|84681.1|84631.1|84653.3|84603.3|935
1613539500000|2021-02-17 05:25:00|84662.2|84612.2|84669|84619|84673.6|84623.6|84660|84610|773
1613539800000|2021-02-17 05:30:00|84669.1|84619.1|84668.7|84618.7|84672.4|84622.4|84662.2|84612.2|778
1613540100000|2021-02-17 05:35:00|84668.6|84618.6|84663.5|84613.5|84669.7|84619.7|84653.2|84603.2|671
1613540400000|2021-02-17 05:40:00|84663.4|84613.4|84670.6|84620.6|84683.3|84633.3|84663.4|84613.4|713
1613540700000|2021-02-17 05:45:00|84670.9|84620.9|84672.5|84622.5|84678.8|84628.8|84669.4|84619.4|517
1613541000000|2021-02-17 05:50:00|84672.9|84622.9|84674.1|84624.1|84681.5|84631.5|84667.3|84617.3|580
1613541300000|2021-02-17 05:55:00|84673.8|84623.8|84674.8|84624.8|84687.9|84637.9|84669.4|84619.4|954
1613541600000|2021-02-17 06:00:00|84673.4|84623.4|84703.7|84653.7|84708.9|84658.9|84665.4|84615.4|901
1613541900000|2021-02-17 06:05:00|84704.3|84654.3|84724.1|84674.1|84726.5|84676.5|84692.4|84642.4|917
1613542200000|2021-02-17 06:10:00|84723.3|84673.3|84720|84670|84731.2|84681.2|84714.6|84664.6|895
1613542500000|2021-02-17 06:15:00|84713.5|84663.5|84733.3|84683.3|84736.3|84686.3|84708|84658|943
1613542800000|2021-02-17 06:20:00|84733.1|84683.1|84752.9|84702.9|84756.2|84706.2|84731.1|84681.1|903
1613543100000|2021-02-17 06:25:00|84752.8|84702.8|84725.3|84675.3|84753.2|84703.2|84724.5|84674.5|886
1613543400000|2021-02-17 06:30:00|84725.9|84675.9|84733.6|84683.6|84737.2|84687.2|84723.4|84673.4|711
1613543700000|2021-02-17 06:35:00|84734|84684|84723.5|84673.5|84740.4|84690.4|84721.8|84671.8|628
1613544000000|2021-02-17 06:40:00|84724.9|84674.9|84691.9|84641.9|84733|84683|84691.3|84641.3|638
1613544300000|2021-02-17 06:45:00|84691.7|84641.7|84695.7|84645.7|84699|84649|84678.8|84628.8|443
1613544600000|2021-02-17 06:50:00|84695.4|84645.4|84699.5|84649.5|84709.8|84659.8|84693.8|84643.8|490
1613544900000|2021-02-17 06:55:00|84698.4|84648.4|84686.5|84636.5|84704.8|84654.8|84608.9|84558.9|797
1613545200000|2021-02-17 07:00:00|84687|84637|84764.9|84714.9|84791.2|84741.2|84680.2|84630.2|1277
1613545500000|2021-02-17 07:05:00|84765.2|84715.2|84757.3|84707.3|84782.2|84732.2|84724.1|84674.1|828
1613545800000|2021-02-17 07:10:00|84757.5|84707.5|84719.4|84669.4|84763.3|84713.3|84716.4|84666.4|980
1613546100000|2021-02-17 07:15:00|84719.6|84669.6|84785.1|84735.1|84802.9|84752.9|84719.5|84669.5|1166
1613546400000|2021-02-17 07:20:00|84785.6|84735.6|84775.9|84725.9|84787.9|84737.9|84765.3|84715.3|970
1613546700000|2021-02-17 07:25:00|84778.1|84728.1|84796.9|84746.9|84817.9|84767.9|84773.7|84723.7|932
1613547000000|2021-02-17 07:30:00|84797.1|84747.1|84855.5|84805.5|84866.8|84816.8|84796|84746|1187
1613547300000|2021-02-17 07:35:00|84855.4|84805.4|84829.6|84779.6|84856.3|84806.3|84797.3|84747.3|1076
1613547600000|2021-02-17 07:40:00|84828.4|84778.4|84780.9|84730.9|84837.9|84787.9|84773.4|84723.4|1080
1613547900000|2021-02-17 07:45:00|84781|84731|84773.9|84723.9|84788.9|84750.1|84752.5|84702.5|1084
1613548200000|2021-02-17 07:50:00|84774.1|84724.1|84775|84725|84788.2|84738.2|84725|84688.1|947
1613548500000|2021-02-17 07:55:00|84775.2|84725.2|84785.2|84735.2|84786.2|84736.2|84747.1|84697.1|1102
1613548800000|2021-02-17 08:00:00|84785.1|84735.1|84775.6|84725.6|84813.6|84763.6|84713.2|84663.2|1774
1613549100000|2021-02-17 08:05:00|84776.5|84726.5|84788.4|84738.4|84833.6|84783.6|84756.2|84706.2|1675
1613549400000|2021-02-17 08:10:00|84788.2|84738.2|84767.8|84717.8|84798.2|84748.2|84734.7|84684.7|1521
1613549700000|2021-02-17 08:15:00|84767.5|84717.5|84773.9|84723.9|84784.4|84734.4|84748.5|84698.5|1177
1613550000000|2021-02-17 08:20:00|84774.6|84724.6|84685.3|84635.3|84778|84728|84674.2|84624.2|1260
1613550300000|2021-02-17 08:25:00|84683.4|84633.4|84713.1|84663.1|84715.4|84665.4|84662.1|84612.1|1079
1613550600000|2021-02-17 08:30:00|84713.3|84663.3|84640.7|84590.7|84719.1|84669.1|84640.7|84590.7|1167
1613550900000|2021-02-17 08:35:00|84640.6|84590.6|84610.3|84560.3|84660|84610|84594.3|84544.3|1402
1613551200000|2021-02-17 08:40:00|84610.8|84560.8|84624.5|84574.5|84653.1|84603.1|84600.4|84550.4|1497
1613551500000|2021-02-17 08:45:00|84624.1|84574.1|84583.4|84533.4|84635.6|84585.6|84564.4|84514.4|1423
1613551800000|2021-02-17 08:50:00|84583.5|84533.5|84584.9|84534.9|84705.7|84655.7|84581.7|84531.7|1445
1613552100000|2021-02-17 08:55:00|84584.5|84534.5|84516.6|84466.6|84610.2|84560.2|84482.2|84432.2|1556
1613552400000|2021-02-17 09:00:00|84516.4|84466.4|84494.3|84444.3|84563.3|84513.3|84486.6|84436.6|1464
1613552700000|2021-02-17 09:05:00|84496.5|84446.5|84461.1|84411.1|84521.2|84471.2|84442.8|84400.2|1243
1613553000000|2021-02-17 09:10:00|84461.3|84411.3|84465|84415|84527.7|84477.7|84425.4|84390|1521
1613553300000|2021-02-17 09:15:00|84465.8|84415.8|84539.6|84489.6|84573.6|84523.6|84465.6|84415.6|1439
1613553600000|2021-02-17 09:20:00|84539.5|84489.5|84559.1|84509.1|84590.5|84540.5|84539.5|84489.5|1165
1613553900000|2021-02-17 09:25:00|84559.6|84509.6|84583.4|84533.4|84587.4|84537.4|84544.2|84494.2|1238
1613554200000|2021-02-17 09:30:00|84582.1|84532.1|84639|84589|84706.9|84656.9|84581.9|84531.9|1382
1613554500000|2021-02-17 09:35:00|84639.2|84589.2|84715.2|84665.2|84750|84700|84638.4|84588.4|1351
1613554800000|2021-02-17 09:40:00|84715.7|84665.7|84743.1|84693.1|84767.1|84717.1|84705.8|84655.8|1447
1613555100000|2021-02-17 09:45:00|84742.5|84692.5|84801.5|84751.5|84811.6|84761.6|84737.8|84687.8|1316
1613555400000|2021-02-17 09:50:00|84802|84752|84713.6|84663.6|84809.7|84759.7|84698.7|84660.9|1400
1613555700000|2021-02-17 09:55:00|84713.5|84663.5|84726.4|84676.4|84754.5|84704.5|84709.4|84659.4|1369
1613556000000|2021-02-17 10:00:00|84726|84676|84795.6|84745.6|84809.5|84759.5|84726|84676|1378
1613556300000|2021-02-17 10:05:00|84794.7|84744.7|84760.9|84710.9|84806.9|84756.9|84760.9|84710.9|1193
1613556600000|2021-02-17 10:10:00|84753.1|84703.1|84715.4|84665.4|84767.6|84717.6|84713.5|84663.5|1159
1613556900000|2021-02-17 10:15:00|84715.5|84665.5|84715.8|84665.8|84728.3|84690.7|84665.6|84615.6|1036
1613557200000|2021-02-17 10:20:00|84715.7|84665.7|84723.9|84673.9|84755.8|84710.7|84699|84659.9|1044
1613557500000|2021-02-17 10:25:00|84723.4|84673.4|84741.3|84691.3|84753.3|84703.3|84671.1|84630.1|1083
1613557800000|2021-02-17 10:30:00|84740.7|84690.7|84748.2|84698.2|84749.3|84699.3|84693.3|84643.3|1157
1613558100000|2021-02-17 10:35:00|84747.5|84697.5|84730.5|84680.5|84770.7|84720.7|84702.9|84652.9|1109
1613558400000|2021-02-17 10:40:00|84730.3|84680.3|84731.3|84681.3|84765.5|84720.7|84703.3|84655.8|1029
1613558700000|2021-02-17 10:45:00|84732.6|84682.6|84726.8|84676.8|84741.1|84696.1|84690.2|84651.3|866
1613559000000|2021-02-17 10:50:00|84727.5|84677.5|84780.9|84730.9|84781.9|84745.1|84716.7|84666.7|851
1613559300000|2021-02-17 10:55:00|84780.8|84730.8|84716.2|84666.2|84809.1|84759.1|84685.8|84645.4|1130
1613559600000|2021-02-17 11:00:00|84716.5|84666.5|84682.4|84632.4|84733.9|84683.9|84647.6|84597.6|1076
1613559900000|2021-02-17 11:05:00|84682.7|84632.7|84702.7|84652.7|84733|84683|84670|84620|1065
1613560200000|2021-02-17 11:10:00|84702.8|84652.8|84679.2|84629.2|84729|84679|84657.5|84607.5|1108
1613560500000|2021-02-17 11:15:00|84679.3|84629.3|84731.3|84681.3|84748.8|84698.8|84678.4|84628.4|842
1613560800000|2021-02-17 11:20:00|84733.2|84683.2|84741.3|84691.3|84765.3|84715.3|84728.7|84678.7|847
1613561100000|2021-02-17 11:25:00|84742.3|84692.3|84704.2|84654.2|84742.3|84692.3|84694.6|84644.6|939
1613561400000|2021-02-17 11:30:00|84704|84654|84717.1|84667.1|84721|84671|84675|84625|679
1613561700000|2021-02-17 11:35:00|84717|84667|84701.8|84651.8|84717.8|84667.8|84679.6|84629.6|818
1613562000000|2021-02-17 11:40:00|84701.3|84651.3|84764.3|84714.3|84778.6|84728.6|84699.1|84649.1|965
1613562300000|2021-02-17 11:45:00|84764.7|84714.7|84791.6|84741.6|84800|84750|84757.1|84707.1|1019
1613562600000|2021-02-17 11:50:00|84790.5|84740.5|84788.5|84738.5|84800.7|84755.1|84748.8|84698.8|1292
1613562900000|2021-02-17 11:55:00|84787.9|84737.9|84767.1|84717.1|84800.9|84752.6|84766.5|84716.5|876
1613563200000|2021-02-17 12:00:00|84767.4|84717.4|84747.7|84697.7|84779.2|84735.3|84730.5|84683.3|1081
1613563500000|2021-02-17 12:05:00|84746.9|84696.9|84833.3|84783.3|84833.7|84798.8|84740.3|84690.3|1094
1613563800000|2021-02-17 12:10:00|84832.5|84782.5|84790.1|84740.1|84840.8|84790.8|84783|84733|976
1613564100000|2021-02-17 12:15:00|84788.9|84738.9|84769.2|84719.2|84835.2|84785.2|84750.9|84702|1084
1613564400000|2021-02-17 12:20:00|84770.1|84720.1|84752.3|84702.3|84783.9|84745.7|84730.3|84688.8|1049
1613564700000|2021-02-17 12:25:00|84752.8|84702.8|84741.9|84691.9|84774.5|84726.1|84736.3|84686.3|921
1613565000000|2021-02-17 12:30:00|84741.6|84691.6|84669.9|84619.9|84761.6|84711.6|84666.2|84616.2|1033
1613565300000|2021-02-17 12:35:00|84670.5|84620.5|84644.2|84594.2|84687.4|84637.4|84627.7|84581.6|1327
1613565600000|2021-02-17 12:40:00|84644.1|84594.1|84617|84567|84662.5|84622.1|84607|84567|973
1613565900000|2021-02-17 12:45:00|84617.1|84567.1|84619.2|84569.2|84644.6|84607.7|84609.7|84566.9|954
1613566200000|2021-02-17 12:50:00|84618.6|84568.6|84583.3|84533.3|84621.8|84578.9|84568|84525.9|1056
1613566500000|2021-02-17 12:55:00|84582.6|84532.6|84595.6|84570.6|84631.8|84595.1|84574.2|84525.6|1164
1613566800000|2021-02-17 13:00:00|84595.7|84570.7|84653.2|84603.2|84658.8|84616.6|84566.1|84530.5|1185
1613567100000|2021-02-17 13:05:00|84652.5|84602.5|84715.5|84665.5|84717.7|84667.7|84650.5|84600.5|899
1613567400000|2021-02-17 13:10:00|84715.4|84665.4|84700.5|84650.5|84757.1|84707.1|84687.4|84637.4|1204
1613567700000|2021-02-17 13:15:00|84698.1|84648.1|84773.2|84723.2|84783|84733|84687.1|84646.5|1322
1613568000000|2021-02-17 13:20:00|84773.7|84723.7|84727|84677|84774.4|84724.4|84718.6|84668.6|1365
1613568300000|2021-02-17 13:25:00|84726.7|84676.7|84752.9|84702.9|84779.7|84729.7|84726.3|84676.3|1086
1613568600000|2021-02-17 13:30:00|84753|84703|84744|84694|84877.5|84827.5|84741|84691|2010
1613568900000|2021-02-17 13:35:00|84744.6|84694.6|84835.4|84785.4|84854|84804|84730|84680|1897
1613569200000|2021-02-17 13:40:00|84835.3|84785.3|84894.4|84844.4|84898.6|84848.6|84800|84750|1915
1613569500000|2021-02-17 13:45:00|84893.4|84843.4|84971|84921|85010.4|84960.4|84876.9|84826.9|1667
1613569800000|2021-02-17 13:50:00|84970.2|84920.2|84951.1|84901.1|85074.4|85030.2|84951.1|84901.1|1774
1613570100000|2021-02-17 13:55:00|84949.4|84899.4|84984.5|84934.5|84984.6|84934.6|84872.8|84822.8|1827
1613570400000|2021-02-17 14:00:00|84984.1|84934.1|84943.9|84893.9|85019.3|84969.3|84906|84856|1666
1613570700000|2021-02-17 14:05:00|84944|84894|85030.5|84980.5|85040|84990|84940.2|84890.2|1586
1613571000000|2021-02-17 14:10:00|85030.1|84980.1|85137.8|85087.8|85176.1|85126.1|85004.3|84954.3|1777
1613571300000|2021-02-17 14:15:00|85138.1|85088.1|85155.4|85105.4|85244|85194|85138.1|85088.1|1789
1613571600000|2021-02-17 14:20:00|85153.8|85103.8|85139.5|85089.5|85210.1|85160.1|85139.3|85089.3|1587
1613571900000|2021-02-17 14:25:00|85140.3|85090.3|85149.9|85099.9|85158.7|85108.7|85084.1|85034.1|1080
1613572200000|2021-02-17 14:30:00|85152.4|85102.4|85225.4|85175.4|85240|85190|85149.1|85099.1|1174
1613572500000|2021-02-17 14:35:00|85225.8|85175.8|85244.7|85194.7|85314.5|85264.5|85140.9|85090.9|1224
1613572800000|2021-02-17 14:40:00|85244.2|85194.2|85142|85092|85257|85207|85141.6|85091.6|1164
1613573100000|2021-02-17 14:45:00|85141.4|85091.4|85147.4|85097.4|85193.7|85143.7|85132.6|85082.6|1127
1613573400000|2021-02-17 14:50:00|85147.5|85097.5|85031|84981|85150.7|85100.7|85028.1|84978.1|1058
1613573700000|2021-02-17 14:55:00|85031.2|84981.2|85099.6|85049.6|85101.2|85062.9|85007.1|84961.7|1089
1613574000000|2021-02-17 15:00:00|85100.7|85050.7|85175.6|85125.6|85186|85136|85091.7|85041.7|1569
1613574300000|2021-02-17 15:05:00|85174.3|85124.3|85138.9|85088.9|85219.1|85169.1|85107.6|85057.6|1606
1613574600000|2021-02-17 15:10:00|85138.8|85088.8|85183.2|85133.2|85184|85134|85089.7|85039.7|1584
1613574900000|2021-02-17 15:15:00|85183.1|85133.1|85287.6|85237.6|85302.3|85264.5|85183.1|85133.1|1615
1613575200000|2021-02-17 15:20:00|85288.4|85238.4|85325.7|85275.7|85333.9|85283.9|85245.1|85195.1|1671
1613575500000|2021-02-17 15:25:00|85325.5|85275.5|85292.6|85242.6|85354.8|85304.8|85282|85232|1588
1613575800000|2021-02-17 15:30:00|85293.6|85243.6|85335|85285|85414.7|85364.7|85291.1|85241.1|1840
1613576100000|2021-02-17 15:35:00|85339.4|85289.4|85283.9|85233.9|85346.5|85296.5|85266.6|85216.6|1632
1613576400000|2021-02-17 15:40:00|85284.2|85234.2|85312|85262|85347.7|85297.7|85268.5|85218.5|1587
1613576700000|2021-02-17 15:45:00|85311.6|85261.6|85233.9|85183.9|85346.1|85296.1|85229.8|85179.8|1568
1613577000000|2021-02-17 15:50:00|85235.2|85185.2|85326|85276|85347.4|85297.4|85224.8|85174.8|1422
1613577300000|2021-02-17 15:55:00|85327.3|85277.3|85284|85234|85342.8|85292.8|85218.2|85168.2|1744
1613577600000|2021-02-17 16:00:00|85284.5|85234.5|85354|85304|85355.4|85305.4|85282.3|85232.3|1715
1613577900000|2021-02-17 16:05:00|85353.9|85303.9|85370|85320|85393|85343|85312.3|85262.3|1550
1613578200000|2021-02-17 16:10:00|85369.8|85319.8|85428.2|85378.2|85443|85393|85364.5|85314.5|1570
1613578500000|2021-02-17 16:15:00|85423.7|85373.7|85471.2|85421.2|85488.8|85438.8|85417.8|85367.8|1582
1613578800000|2021-02-17 16:20:00|85471.4|85421.4|85367.6|85317.6|85478.7|85428.7|85365.5|85315.5|1548
1613579100000|2021-02-17 16:25:00|85368.5|85318.5|85267.6|85217.6|85413.4|85363.4|85244.1|85194.1|1543
1613579400000|2021-02-17 16:30:00|85267.5|85217.5|85299.5|85249.5|85307|85257|85189.2|85139.2|1532
1613579700000|2021-02-17 16:35:00|85299.3|85249.3|85288.9|85238.9|85306.1|85256.1|85285.3|85235.3|1255
1613580000000|2021-02-17 16:40:00|85289.1|85239.1|85307.9|85257.9|85376.9|85326.9|85198.9|85148.9|1738
1613580300000|2021-02-17 16:45:00|85308|85258|85285.6|85235.6|85343|85293|85280.7|85230.7|1427
1613580600000|2021-02-17 16:50:00|85285.3|85235.3|85201.6|85151.6|85290.9|85240.9|85193.2|85143.2|1330
1613580900000|2021-02-17 16:55:00|85203.4|85153.4|85209.7|85159.7|85218.5|85168.5|85182.4|85132.4|1243
1613581200000|2021-02-17 17:00:00|85210.8|85160.8|85170.9|85120.9|85219.9|85169.9|85170.2|85120.2|1429
1613581500000|2021-02-17 17:05:00|85172.2|85122.2|85161.8|85111.8|85248.2|85198.2|85158.5|85108.5|1147
1613581800000|2021-02-17 17:10:00|85161.9|85111.9|85180.3|85130.3|85187.9|85137.9|85161.1|85111.1|1256
1613582100000|2021-02-17 17:15:00|85179.8|85129.8|85166.4|85116.4|85185|85135|85149.8|85099.8|1063
1613582400000|2021-02-17 17:20:00|85167.1|85117.1|85160.8|85110.8|85174.6|85124.6|85159.8|85109.8|860
1613582700000|2021-02-17 17:25:00|85160.9|85110.9|85138.9|85088.9|85161.1|85111.1|85134.6|85084.6|878
1613583000000|2021-02-17 17:30:00|85138|85088|85100.7|85050.7|85138.6|85088.6|85099.6|85049.6|983
1613583300000|2021-02-17 17:35:00|85100.3|85050.3|85104.4|85054.4|85111.7|85061.7|85092.1|85042.1|917
1613583600000|2021-02-17 17:40:00|85104.5|85054.5|85082.6|85032.6|85113.5|85063.5|85078.2|85028.2|904
1613583900000|2021-02-17 17:45:00|85082.2|85032.2|85041.9|84991.9|85088.6|85038.6|85035.5|84985.5|877
1613584200000|2021-02-17 17:50:00|85042.5|84992.5|85047.2|84997.2|85053.6|85003.6|84994|84944|1258
1613584500000|2021-02-17 17:55:00|85047.5|84997.5|85036.3|84986.3|85050.2|85000.2|84999.4|84949.4|1260
1613584800000|2021-02-17 18:00:00|85034.7|84984.7|85050.3|85000.3|85073|85023|85021.5|84971.5|1291
1613585100000|2021-02-17 18:05:00|85050|85000|85059.9|85009.9|85068|85018|85043.4|84993.4|1211
1613585400000|2021-02-17 18:10:00|85059|85009|85065.5|85015.5|85076.7|85026.7|85051.5|85001.5|1141
1613585700000|2021-02-17 18:15:00|85065.8|85015.8|85077.8|85027.8|85118.5|85068.5|85058.3|85008.3|1440
1613586000000|2021-02-17 18:20:00|85077.1|85027.1|85092.5|85042.5|85092.8|85042.8|85050.3|85000.3|1074
1613586300000|2021-02-17 18:25:00|85092.2|85042.2|85096.3|85046.3|85120|85070|85064.9|85014.9|1119
1613586600000|2021-02-17 18:30:00|85096.6|85046.6|85102.7|85052.7|85108.2|85058.2|85094.4|85044.4|891
1613586900000|2021-02-17 18:35:00|85102.8|85052.8|85112.3|85062.3|85124|85074|85079.6|85029.6|1126
1613587200000|2021-02-17 18:40:00|85112.2|85062.2|85103.9|85053.9|85139.5|85089.5|85090.3|85040.3|1126
1613587500000|2021-02-17 18:45:00|85104.1|85054.1|85119.5|85069.5|85127.8|85077.8|85100.4|85050.4|759
1613587800000|2021-02-17 18:50:00|85119.4|85069.4|85074.4|85024.4|85126.6|85076.6|85059.2|85009.2|949
1613588100000|2021-02-17 18:55:00|85074|85024|85136.6|85002.4|85184|85066.6|85063.6|84983.9|1268
1613588400000|2021-02-17 19:00:00|85087.6|85037.6|85086.6|85036.6|85162.7|85081.4|85064.8|84986.8|1537
1613588700000|2021-02-17 19:05:00|85086.7|85036.7|85066|85016|85087.6|85037.6|85063.4|85013.4|955
1613589000000|2021-02-17 19:10:00|85065.7|85015.7|85066.8|85016.8|85103.8|85053.8|85064|85014|1027
1613589300000|2021-02-17 19:15:00|85067.2|85017.2|85063|85013|85074.6|85024.6|85061.1|85011.1|738
1613589600000|2021-02-17 19:20:00|85063.7|85013.7|85075.8|85025.8|85078.7|85028.7|85043.5|84993.5|918
1613589900000|2021-02-17 19:25:00|85076|85026|85100.7|85050.7|85103.8|85053.8|85075.4|85025.4|962
1613590200000|2021-02-17 19:30:00|85100.3|85050.3|85098.4|85048.4|85104.9|85054.9|85091.1|85041.1|855
1613590500000|2021-02-17 19:35:00|85098.7|85048.7|85096.1|85046.1|85105.8|85055.8|85089.6|85039.6|749
1613590800000|2021-02-17 19:40:00|85096|85046|85102.6|85052.6|85106.9|85056.9|85089.2|85039.2|886
1613591100000|2021-02-17 19:45:00|85102.9|85052.9|85069.9|85019.9|85106.7|85056.7|85067.8|85017.8|838
1613591400000|2021-02-17 19:50:00|85069.8|85019.8|85069|85019|85075.9|85025.9|85060.4|85010.4|893
1613591700000|2021-02-17 19:55:00|85068|85018|85060|85010|85073|85023|85056.2|85006.2|916
1613592000000|2021-02-17 20:00:00|85057.8|85007.8|85032.6|84982.6|85063.8|85013.8|85026|84976|918
1613592300000|2021-02-17 20:05:00|85032.9|84982.9|85059|85009|85073.9|85023.9|85032|84982|907
1613592600000|2021-02-17 20:10:00|85058.3|85008.3|85048.1|84998.1|85060.6|85010.6|85042.9|84992.9|921
1613592900000|2021-02-17 20:15:00|85049.3|84999.3|85035.2|84985.2|85049.3|84999.3|85016.5|84966.5|858
1613593200000|2021-02-17 20:20:00|85036.6|84986.6|85005.8|84955.8|85038|84988|85000.4|84950.4|1065
1613593500000|2021-02-17 20:25:00|85003.8|84953.8|85010.1|84960.1|85015.8|84965.8|85000.3|84950.3|969
1613593800000|2021-02-17 20:30:00|85009.3|84959.3|85019.1|84969.1|85026.4|84976.4|85005.2|84955.2|649
1613594100000|2021-02-17 20:35:00|85018.9|84968.9|85015|84965|85022.5|84972.5|85013.4|84963.4|274
1613594400000|2021-02-17 20:40:00|85015.2|84965.2|85020.8|84970.8|85020.8|84970.8|85007|84957|533
1613594700000|2021-02-17 20:45:00|85021.2|84971.2|85013.2|84963.2|85027|84977|85009.7|84959.7|619
1613595000000|2021-02-17 20:50:00|85013.1|84963.1|84964.3|84914.3|85027|84983.5|84960.5|84910.5|807
1613595300000|2021-02-17 20:55:00|84964.4|84914.4|85012.7|84962.7|85022|84972|84964.4|84914.4|962
1613595600000|2021-02-17 21:00:00|85013.3|84963.3|85005.2|84955.2|85019.7|84969.7|84984.6|84934.6|907
1613595900000|2021-02-17 21:05:00|85004.9|84954.9|85010.9|84960.9|85015.7|84965.7|85000.7|84950.7|553
1613596200000|2021-02-17 21:10:00|85010|84960|85003.6|84953.6|85017.3|84967.3|84997|84947|810
1613596500000|2021-02-17 21:15:00|85003.8|84953.8|85016.1|84966.1|85026.3|84976.3|85003.3|84953.3|543
1613596800000|2021-02-17 21:20:00|85016.2|84966.2|85038.5|84988.5|85053.9|85003.9|85006.5|84956.5|615
1613597100000|2021-02-17 21:25:00|85038.4|84988.4|85032.8|84982.8|85040.7|84990.7|85029.9|84979.9|825
1613597400000|2021-02-17 21:30:00|85034.6|84984.6|85017.2|84967.2|85035.8|84985.8|85009.4|84959.4|852
1613597700000|2021-02-17 21:35:00|85013.5|84963.5|85036|84986|85039.8|84989.8|85010.1|84960.1|1170
1613598000000|2021-02-17 21:40:00|85035.8|84985.8|85033.8|84983.8|85041.1|84991.1|85028.6|84978.6|931
1613598300000|2021-02-17 21:45:00|85032.6|84982.6|84983.5|84933.5|85061.9|84998.8|84965.9|84908.4|1795
1613598600000|2021-02-17 21:50:00|84982.3|84932.3|84977.1|84927.1|85065.5|84981.3|84965.2|84889.2|2045
1613598900000|2021-02-17 21:55:00|84971.4|84921.4|85088.3|84934.4|85097.8|84965.1|84971.2|84864.9|1380
1613599200000|2021-02-17 22:00:00|85151.6|84917.1|85085.1|84912.8|85168.8|84924.9|85077.5|84892.5|80
1613599500000|2021-02-17 22:05:00|85136.6|84868.9|85049.9|84869.8|85139.8|84937.2|85049.9|84832.5|151
1613599800000|2021-02-17 22:10:00|85074|84869.7|85084.7|84865.7|85130|84930.5|85046.4|84831.2|219
1613600100000|2021-02-17 22:15:00|85089.9|84858.7|85085.8|84841.4|85109.4|84897.3|85039.8|84826.1|232
1613600400000|2021-02-17 22:20:00|85100.4|84841.5|85054.5|84838.6|85133.8|84895.7|85026.6|84816.2|190
1613600700000|2021-02-17 22:25:00|85061.2|84829.6|85055|84862.3|85087.3|84880|85032.7|84805.9|218
1613601000000|2021-02-17 22:30:00|85041.8|84871.5|85068.3|84830.3|85091|84874.1|85034.2|84813.5|221
1613601300000|2021-02-17 22:35:00|85055.1|84861.2|85031.4|84876.2|85090.6|84876.2|85030.5|84798.7|343
1613601600000|2021-02-17 22:40:00|85031.3|84876.1|85059|84824.8|85081.9|84876.6|85024.1|84809.7|407
1613601900000|2021-02-17 22:45:00|85058.3|84826.7|85057|84849.8|85069|84882.1|85027.6|84826.7|335
1613602200000|2021-02-17 22:50:00|85062.7|84842.4|85037.8|84854.9|85068.8|84876.2|85027.1|84834.8|333
1613602500000|2021-02-17 22:55:00|85033|84859.9|85053.1|84872.6|85060.6|84884.4|85024.7|84837.1|530
1613602800000|2021-02-17 23:00:00|85047|84869.4|85027.4|84890.2|85114.1|84951.5|84981.7|84845.6|1087
1613603100000|2021-02-17 23:05:00|85027.1|84890.7|84993.3|84943.3|85039.7|84956|84976|84884.2|579
1613603400000|2021-02-17 23:10:00|84993.7|84943.7|84983.9|84933.9|85042.3|84948.3|84973.3|84883.2|707
1613603700000|2021-02-17 23:15:00|84984|84934|84985.1|84935.1|85038.6|84949.7|84976.6|84887.4|651
1613604000000|2021-02-17 23:20:00|84986.4|84936.4|84982.5|84932.5|85034.4|84941.3|84971.9|84886.2|535
1613604300000|2021-02-17 23:25:00|84982.6|84932.6|84997|84947|85037.8|84949.8|84974.9|84883|647
1613604600000|2021-02-17 23:30:00|84997.1|84947.1|84965.4|84915.4|85053.1|84959.5|84955.8|84871.9|683
1613604900000|2021-02-17 23:35:00|84966|84916|84971.9|84921.9|85037.5|84953.8|84949.4|84876.4|788
1613605200000|2021-02-17 23:40:00|84972|84922|84998.3|84948.3|85035.4|84985.4|84972|84922|773
1613605500000|2021-02-17 23:45:00|84998.6|84948.6|84991.6|84941.6|85016.1|84966.1|84990.8|84940.8|593
1613605800000|2021-02-17 23:50:00|84991.5|84941.5|84976.6|84926.6|84996.7|84946.7|84974.5|84924.5|630
1613606100000|2021-02-17 23:55:00|84976.4|84926.4|84978.1|84928.1|84981.9|84931.9|84967.9|84917.9|680
1613606400000|2021-02-18 00:00:00|84976.4|84926.4|84919.6|84869.6|84980.6|84930.6|84917.2|84867.2|802
1613606700000|2021-02-18 00:05:00|84919.7|84869.7|84935.1|84885.1|84944.7|84894.7|84916.7|84866.7|859
1613607000000|2021-02-18 00:10:00|84936.2|84886.2|84930.6|84880.6|84946.8|84896.8|84921.4|84871.4|691
1613607300000|2021-02-18 00:15:00|84931.3|84881.3|84928.2|84878.2|84935.8|84885.8|84918.1|84868.1|658
1613607600000|2021-02-18 00:20:00|84928.1|84878.1|84925.8|84875.8|84930.9|84880.9|84907.7|84857.7|1090
1613607900000|2021-02-18 00:25:00|84925|84875|84900.6|84850.6|84931.5|84881.5|84883.8|84833.8|974
1613608200000|2021-02-18 00:30:00|84900.8|84850.8|84915.4|84865.4|84926.5|84876.5|84882.9|84832.9|1095
1613608500000|2021-02-18 00:35:00|84915.5|84865.5|84917.7|84867.7|84927.6|84877.6|84912.5|84862.5|749
1613608800000|2021-02-18 00:40:00|84916.6|84866.6|84879.5|84829.5|84922.4|84872.4|84876.7|84826.7|840
1613609100000|2021-02-18 00:45:00|84879.9|84829.9|84877|84827|84887.4|84837.4|84870.8|84820.8|661
1613609400000|2021-02-18 00:50:00|84876.5|84826.5|84885.4|84835.4|84893|84843|84868.6|84818.6|761
1613609700000|2021-02-18 00:55:00|84885.5|84835.5|84883.7|84833.7|84907.5|84857.5|84881.7|84831.7|914
1613610000000|2021-02-18 01:00:00|84883.6|84833.6|84870.1|84820.1|84897.1|84847.1|84863.6|84813.6|963
1613610300000|2021-02-18 01:05:00|84870|84820|84873.1|84823.1|84883.6|84833.6|84781.5|84731.5|1101
1613610600000|2021-02-18 01:10:00|84872.8|84822.8|84903|84853|84910.7|84860.7|84861.9|84811.9|986
1613610900000|2021-02-18 01:15:00|84902.3|84852.3|84894.1|84844.1|84913.2|84863.2|84865.9|84815.9|999
1613611200000|2021-02-18 01:20:00|84895.8|84845.8|84901.5|84851.5|84910.9|84860.9|84885.7|84835.7|975
1613611500000|2021-02-18 01:25:00|84901.8|84851.8|84885.1|84835.1|84907.1|84857.1|84870.3|84820.3|1011
1613611800000|2021-02-18 01:30:00|84885.3|84835.3|84889.8|84839.8|84890.3|84840.3|84872.2|84822.2|965
1613612100000|2021-02-18 01:35:00|84888.6|84838.6|84932.1|84882.1|84950.7|84900.7|84884.2|84834.2|1286
1613612400000|2021-02-18 01:40:00|84936.1|84886.1|84929.8|84879.8|84946|84896|84912.7|84862.7|1579
1613612700000|2021-02-18 01:45:00|84929.5|84879.5|84944.4|84894.4|84956.9|84906.9|84921.4|84871.4|2294
1613613000000|2021-02-18 01:50:00|84942.2|84892.2|84935|84885|84955.5|84905.5|84923.7|84873.7|2290
1613613300000|2021-02-18 01:55:00|84932|84882|84917.4|84867.4|84951|84901|84914.6|84864.6|2269
1613613600000|2021-02-18 02:00:00|84918.2|84868.2|84925.2|84875.2|84933.2|84883.2|84884.6|84834.6|2076
1613613900000|2021-02-18 02:05:00|84927|84877|84971.4|84921.4|84976.7|84926.7|84922.7|84872.7|1264
1613614200000|2021-02-18 02:10:00|84970.1|84920.1|84977.4|84927.4|84993.3|84943.3|84966.4|84916.4|964
1613614500000|2021-02-18 02:15:00|84977.3|84927.3|84968.1|84918.1|84982|84932|84961.7|84911.7|844
1613614800000|2021-02-18 02:20:00|84967.9|84917.9|84946.1|84896.1|84973.9|84923.9|84945.9|84895.9|949
1613615100000|2021-02-18 02:25:00|84945.6|84895.6|84938.6|84888.6|84954.7|84904.7|84928.3|84878.3|930
1613615400000|2021-02-18 02:30:00|84938.7|84888.7|84936.8|84886.8|84945.9|84895.9|84931.9|84881.9|930
1613615700000|2021-02-18 02:35:00|84937|84887|84930|84880|84940.6|84890.6|84907.1|84857.1|957
1613616000000|2021-02-18 02:40:00|84929.9|84879.9|84946.7|84896.7|84948.5|84898.5|84919|84869|937
1613616300000|2021-02-18 02:45:00|84945.2|84895.2|84916.2|84866.2|84945.4|84895.4|84888.4|84838.4|900
1613616600000|2021-02-18 02:50:00|84916.3|84866.3|84866.1|84816.1|84921.9|84871.9|84850.4|84800.4|1193
1613616900000|2021-02-18 02:55:00|84866|84816|84896.1|84846.1|84910.2|84860.2|84856.9|84806.9|1082
1613617200000|2021-02-18 03:00:00|84895.9|84845.9|84906.6|84856.6|84910.1|84860.1|84867.5|84817.5|964
1613617500000|2021-02-18 03:05:00|84906.5|84856.5|84925.3|84875.3|84928.7|84878.7|84879.1|84829.1|1092
1613617800000|2021-02-18 03:10:00|84925.9|84875.9|84931.1|84881.1|84953.8|84903.8|84885|84835|1190
1613618100000|2021-02-18 03:15:00|84931.2|84881.2|84920.5|84870.5|84965.1|84915.1|84888.9|84838.9|1043
1613618400000|2021-02-18 03:20:00|84920.2|84870.2|84990.9|84940.9|84995.2|84945.2|84914.7|84864.7|1255
1613618700000|2021-02-18 03:25:00|84990.2|84940.2|84986.6|84936.6|84997.4|84947.4|84935|84885|1128
1613619000000|2021-02-18 03:30:00|84986.7|84936.7|85020.5|84970.5|85027.9|84977.9|84976.2|84926.2|1144
1613619300000|2021-02-18 03:35:00|85021|84971|85029.4|84979.4|85038.5|84988.5|85001.6|84951.6|1285
1613619600000|2021-02-18 03:40:00|85029.5|84979.5|85024.8|84974.8|85039.9|84989.9|85003.1|84953.1|1046
1613619900000|2021-02-18 03:45:00|85024.9|84974.9|85030.8|84980.8|85034.4|84984.4|84989.4|84939.4|1012
1613620200000|2021-02-18 03:50:00|85030.7|84980.7|85032.1|84982.1|85037.4|84987.4|84997.5|84947.5|1064
1613620500000|2021-02-18 03:55:00|85032.2|84982.2|85034.6|84984.6|85054|84992.8|85009.1|84921|952
1613620800000|2021-02-18 04:00:00|85035.1|84985.1|85026.7|84976.7|85054.5|85004.5|85014.6|84964.6|1191
1613621100000|2021-02-18 04:05:00|85025.3|84975.3|85042.2|84992.2|85054.5|85004.5|85012.4|84962.4|1103
1613621400000|2021-02-18 04:10:00|85041.6|84991.6|85057.1|85007.1|85079.4|85029.4|85025.9|84975.9|1176
1613621700000|2021-02-18 04:15:00|85057|85007|85052.6|85002.6|85060.8|85010.8|85045.7|84995.7|1119
1613622000000|2021-02-18 04:20:00|85053|85003|85024.1|84974.1|85055.4|85005.4|85020|84970|1252
1613622300000|2021-02-18 04:25:00|85024|84974|85024.8|84974.8|85044.4|84994.4|85022.7|84972.7|1202
1613622600000|2021-02-18 04:30:00|85025.6|84975.6|85023.5|84973.5|85030.1|84980.1|85012.3|84962.3|1331
1613622900000|2021-02-18 04:35:00|85022.9|84972.9|85009.3|84959.3|85030.2|84980.2|85007|84957|895
1613623200000|2021-02-18 04:40:00|85008.5|84958.5|85011.7|84961.7|85025.2|84975.2|85003.6|84953.6|1236
1613623500000|2021-02-18 04:45:00|85012.8|84962.8|85021|84971|85032.4|84982.4|85010.9|84960.9|1001
1613623800000|2021-02-18 04:50:00|85020.5|84970.5|85023.2|84973.2|85037.7|84987.7|85017|84967|841
1613624100000|2021-02-18 04:55:00|85023.3|84973.3|85033.3|84983.3|85036.3|84986.3|85018.3|84968.3|965
1613624400000|2021-02-18 05:00:00|85032.8|84982.8|85017.9|84967.9|85036.7|84986.7|85014.2|84964.2|996
1613624700000|2021-02-18 05:05:00|85017.1|84967.1|85012.3|84962.3|85025.8|84975.8|85010|84960|928
1613625000000|2021-02-18 05:10:00|85012.5|84962.5|85008.2|84958.2|85019.3|84969.3|85002|84952|769
1613625300000|2021-02-18 05:15:00|85008.7|84958.7|84982|84932|85033.8|84983.8|84980.8|84930.8|814
1613625600000|2021-02-18 05:20:00|84982.5|84932.5|84982.6|84932.6|85000.1|84950.1|84981|84931|710
1613625900000|2021-02-18 05:25:00|84982.5|84932.5|84973.9|84923.9|84992.7|84942.7|84973.2|84923.2|664
1613626200000|2021-02-18 05:30:00|84975.1|84925.1|84969.2|84919.2|84977.5|84927.5|84964|84914|928
1613626500000|2021-02-18 05:35:00|84969.8|84919.8|84979.5|84929.5|84998.8|84948.8|84966.4|84916.4|833
1613626800000|2021-02-18 05:40:00|84979|84929|84986.4|84936.4|85008.8|84958.8|84976|84926|864
1613627100000|2021-02-18 05:45:00|84986.8|84936.8|84982.2|84932.2|84994.5|84944.5|84980.2|84930.2|751
1613627400000|2021-02-18 05:50:00|84983.3|84933.3|84998|84948|85005.8|84955.8|84981.1|84931.1|727
1613627700000|2021-02-18 05:55:00|84999.6|84949.6|84981.1|84931.1|85015.1|84965.1|84975.3|84925.3|789
1613628000000|2021-02-18 06:00:00|84980.4|84930.4|84989.6|84939.6|85005.6|84955.6|84980.4|84930.4|738
1613628300000|2021-02-18 06:05:00|84989.2|84939.2|84991.8|84941.8|85005.2|84955.2|84983.1|84933.1|622
1613628600000|2021-02-18 06:10:00|84992.4|84942.4|85026.9|84976.9|85032.5|84982.5|84991.7|84941.7|503
1613628900000|2021-02-18 06:15:00|85026.2|84976.2|85014.9|84964.9|85032|84982|85013.8|84963.8|510
1613629200000|2021-02-18 06:20:00|85014.4|84964.4|85008.6|84958.6|85021.6|84971.6|85005.2|84955.2|414
1613629500000|2021-02-18 06:25:00|85006.5|84956.5|85008.9|84958.9|85013.8|84963.8|84995|84945|535
1613629800000|2021-02-18 06:30:00|85007.8|84957.8|84949.5|84899.5|85013.5|84963.5|84941.1|84891.1|526
1613630100000|2021-02-18 06:35:00|84951.7|84901.7|85014.4|84964.4|85022.7|84972.7|84947.9|84897.9|657
1613630400000|2021-02-18 06:40:00|85013.2|84963.2|85025.8|84975.8|85038.7|84988.7|85012.8|84962.8|529
1613630700000|2021-02-18 06:45:00|85025.7|84975.7|85035|84985|85041.4|84991.4|85023.2|84973.2|457
1613631000000|2021-02-18 06:50:00|85035.1|84985.1|85100.2|85050.2|85104|85054|85033.1|84983.1|541
1613631300000|2021-02-18 06:55:00|85100.1|85050.1|85091.7|85041.7|85106.1|85056.1|85066.4|85016.4|763
1613631600000|2021-02-18 07:00:00|85087.9|85037.9|85038.5|84988.5|85098|85048|85016.2|84966.2|1048
1613631900000|2021-02-18 07:05:00|85035.8|84985.8|85085.5|85035.5|85087.7|85037.7|85005.1|84955.1|950
1613632200000|2021-02-18 07:10:00|85086|85036|85169.9|85119.9|85208.9|85158.9|85082.8|85032.8|1253
1613632500000|2021-02-18 07:15:00|85170|85120|85113.7|85063.7|85208.3|85158.3|85111.2|85061.2|991
1613632800000|2021-02-18 07:20:00|85113.4|85063.4|85096.9|85046.9|85163.8|85113.8|85085.9|85035.9|971
1613633100000|2021-02-18 07:25:00|85097.1|85047.1|85060.6|85010.6|85112.9|85062.9|85048.8|84998.8|1002
1613633400000|2021-02-18 07:30:00|85061.4|85011.4|85185.3|85135.3|85193.3|85143.3|85026.3|84976.3|1310
1613633700000|2021-02-18 07:35:00|85185.7|85135.7|85136.7|85086.7|85208.2|85166.6|85120.5|85070.5|1055
1613634000000|2021-02-18 07:40:00|85137|85087|85121.7|85096.7|85149.8|85112.4|85109|85067.2|1097
1613634300000|2021-02-18 07:45:00|85121.6|85096.6|85161.2|85111.2|85177.3|85141|85094.5|85044.5|1243
1613634600000|2021-02-18 07:50:00|85161.4|85111.4|85083|85033|85161.6|85111.6|85079.8|85029.8|1078
1613634900000|2021-02-18 07:55:00|85082.4|85032.4|85125.4|85075.4|85164.9|85119.3|85079.2|85029.2|1515
1613635200000|2021-02-18 08:00:00|85124.8|85074.8|85081.8|85031.8|85154.9|85118.9|85058.1|85008.1|1439
1613635500000|2021-02-18 08:05:00|85082|85032|85110.2|85060.2|85123|85089|85029.1|84992.2|1403
1613635800000|2021-02-18 08:10:00|85111|85061|85028.7|85003.7|85112.9|85062.9|85008.2|84969.3|1443
1613636100000|2021-02-18 08:15:00|85028.8|85003.8|85027.5|85002.5|85089.8|85052.3|85017.5|84972.2|1234
1613636400000|2021-02-18 08:20:00|85027.6|85002.6|85066.7|85016.7|85101.3|85056.4|85018.8|84970|1297
1613636700000|2021-02-18 08:25:00|85065.1|85015.1|85043.3|84993.3|85067|85017|85005.1|84965.8|1359
1613637000000|2021-02-18 08:30:00|85041.4|84991.4|84902.4|84852.4|85047.1|84997.1|84895.9|84845.9|1484
1613637300000|2021-02-18 08:35:00|84905|84855|84905.2|84855.2|84931.3|84881.3|84886.3|84837.9|1110
1613637600000|2021-02-18 08:40:00|84904.7|84854.7|84817.8|84767.8|84917|84867|84816.6|84766.6|1372
1613637900000|2021-02-18 08:45:00|84817.6|84767.6|84773.2|84723.2|84835.3|84785.3|84758|84708|1600
1613638200000|2021-02-18 08:50:00|84770.4|84720.4|84766.7|84716.7|84798.3|84748.3|84727.4|84677.4|1380
1613638500000|2021-02-18 08:55:00|84766.8|84716.8|84704|84654|84787|84737|84687.8|84637.8|1399
1613638800000|2021-02-18 09:00:00|84704.1|84654.1|84741|84691|84744.2|84694.2|84662.9|84626.1|1363
1613639100000|2021-02-18 09:05:00|84741.9|84691.9|84850.4|84800.4|84853.1|84803.1|84735.4|84689.1|1304
1613639400000|2021-02-18 09:10:00|84850.6|84800.6|84866.8|84816.8|84904.9|84854.9|84840.7|84790.7|1284
1613639700000|2021-02-18 09:15:00|84867.5|84817.5|84872.7|84822.7|84899.8|84855.2|84849|84799|1098
1613640000000|2021-02-18 09:20:00|84873|84823|84854.2|84804.2|84907.6|84857.6|84823.5|84784.7|1118
1613640300000|2021-02-18 09:25:00|84853.8|84803.8|84910.5|84860.5|84934.4|84884.4|84821.6|84771.6|1276
1613640600000|2021-02-18 09:30:00|84910.3|84860.3|84917.4|84867.4|84927.7|84877.7|84870.3|84820.3|1381
1613640900000|2021-02-18 09:35:00|84918.1|84868.1|84924.8|84874.8|84932.8|84882.8|84830.5|84781.9|1361
1613641200000|2021-02-18 09:40:00|84925.1|84875.1|84884.8|84834.8|84933.1|84883.1|84849.7|84799.7|1414
1613641500000|2021-02-18 09:45:00|84884.7|84834.7|84873.2|84823.2|84902.7|84852.7|84858.7|84808.7|1205
1613641800000|2021-02-18 09:50:00|84874.2|84824.2|84844.6|84819.6|84904.6|84856.6|84840.7|84801.3|1156
1613642100000|2021-02-18 09:55:00|84844.5|84819.5|84804.6|84754.6|84882.7|84838.3|84790|84740|1343
1613642400000|2021-02-18 10:00:00|84803.9|84753.9|84818.1|84768.1|84827.7|84779|84771.2|84721.2|1356
1613642700000|2021-02-18 10:05:00|84816.8|84766.8|84771|84721|84819.4|84769.4|84767.4|84718.2|1285
1613643000000|2021-02-18 10:10:00|84770.2|84720.2|84790.2|84740.2|84804.4|84754.4|84752.6|84709.1|1122
1613643300000|2021-02-18 10:15:00|84790.1|84740.1|84787.4|84737.4|84803.4|84753.4|84757.5|84707.5|1096
1613643600000|2021-02-18 10:20:00|84788.1|84738.1|84811.4|84761.4|84815.4|84765.4|84762.7|84718|1070
1613643900000|2021-02-18 10:25:00|84812.6|84762.6|84812.2|84762.2|84819.2|84769.2|84800.7|84750.7|1062
1613644200000|2021-02-18 10:30:00|84811.5|84761.5|84870.6|84820.6|84875.9|84825.9|84811.2|84761.2|1233
1613644500000|2021-02-18 10:35:00|84869.8|84819.8|84863.4|84813.4|84870.8|84820.8|84835.6|84787.8|991
1613644800000|2021-02-18 10:40:00|84863.8|84813.8|84900.8|84850.8|84904.9|84854.9|84853.1|84803.1|1071
1613645100000|2021-02-18 10:45:00|84899.9|84849.9|84898.7|84848.7|84917.7|84875.9|84882.1|84832.1|1298
1613645400000|2021-02-18 10:50:00|84897.7|84847.7|84854.6|84804.6|84903|84853|84806.4|84762.4|1168
1613645700000|2021-02-18 10:55:00|84854.7|84804.7|84842.8|84792.8|84862.6|84825.9|84801.9|84754.9|1120
1613646000000|2021-02-18 11:00:00|84842.9|84792.9|84862.4|84812.4|84898.8|84848.8|84813.3|84778.4|1228
1613646300000|2021-02-18 11:05:00|84862.9|84812.9|84849.2|84799.2|84898.8|84856.9|84770.6|84720.6|1390
1613646600000|2021-02-18 11:10:00|84849.1|84799.1|84800.7|84750.7|84850.5|84800.5|84776.1|84738.6|1127
1613646900000|2021-02-18 11:15:00|84800.1|84750.1|84758.8|84708.8|84835.3|84785.3|84752.2|84702.2|1301
1613647200000|2021-02-18 11:20:00|84758.5|84708.5|84716.1|84666.1|84766.7|84716.7|84706.7|84660|1125
1613647500000|2021-02-18 11:25:00|84716|84666|84684.3|84659.3|84724.9|84674.9|84654.1|84619.8|1170
1613647800000|2021-02-18 11:30:00|84684.6|84659.6|84735.9|84685.9|84743.4|84693.4|84672.2|84634.1|1012
1613648100000|2021-02-18 11:35:00|84735.8|84685.8|84753.1|84703.1|84755.4|84705.4|84694|84644|1018
1613648400000|2021-02-18 11:40:00|84753.7|84703.7|84719.5|84669.5|84782.8|84732.8|84700.6|84663.1|1154
1613648700000|2021-02-18 11:45:00|84719.4|84669.4|84675.1|84625.1|84724.7|84674.7|84661.2|84624.3|986
1613649000000|2021-02-18 11:50:00|84674.8|84624.8|84649.7|84624.7|84677.8|84627.8|84646.2|84596.2|1056
1613649300000|2021-02-18 11:55:00|84650|84625|84680.6|84630.6|84694.5|84662.4|84636.1|84596.4|1194
1613649600000|2021-02-18 12:00:00|84681.4|84631.4|84729.5|84679.5|84734.8|84697.1|84674.8|84624.8|1280
1613649900000|2021-02-18 12:05:00|84716|84691|84726.4|84676.4|84732.8|84696.8|84675.6|84641.3|1175
1613650200000|2021-02-18 12:10:00|84725.5|84675.5|84708.1|84658.1|84754.9|84713.2|84671.9|84626.2|1280
1613650500000|2021-02-18 12:15:00|84708|84658|84767.2|84717.2|84772.8|84731.2|84702.2|84656.4|1249
1613650800000|2021-02-18 12:20:00|84769.3|84719.3|84699.9|84674.9|84791.5|84741.5|84683.1|84650.7|1201
1613651100000|2021-02-18 12:25:00|84701|84676|84633.9|84583.9|84727.7|84691.7|84615.2|84583.3|912
1613651400000|2021-02-18 12:30:00|84633.8|84583.8|84612.4|84587.4|84687.4|84637.4|84603.9|84566|1048
1613651700000|2021-02-18 12:35:00|84612.2|84587.2|84636.8|84586.8|84646.9|84610.1|84588.4|84550.5|1239
1613652000000|2021-02-18 12:40:00|84637.1|84587.1|84588.7|84563.7|84650.2|84618.5|84583.7|84548.9|1400
1613652300000|2021-02-18 12:45:00|84588.3|84563.3|84549.7|84499.7|84623.7|84585.9|84527.6|84477.6|1524
1613652600000|2021-02-18 12:50:00|84549.9|84499.9|84631|84581|84659.4|84609.4|84526.7|84480.8|1739
1613652900000|2021-02-18 12:55:00|84631.1|84581.1|84621.2|84596.2|84638.9|84603|84587.2|84538.4|1444
1613653200000|2021-02-18 13:00:00|84621.1|84596.1|84643.7|84593.7|84667.7|84626.6|84592.4|84553.4|1614
1613653500000|2021-02-18 13:05:00|84641|84591|84624.3|84574.3|84653|84603|84568.3|84531.6|1508
1613653800000|2021-02-18 13:10:00|84624.2|84574.2|84577.7|84527.7|84664.1|84614.1|84544.6|84494.6|1459
1613654100000|2021-02-18 13:15:00|84576.6|84526.6|84649.4|84599.4|84650.1|84600.1|84564.2|84514.2|1437
1613654400000|2021-02-18 13:20:00|84649.3|84599.3|84593.4|84543.4|84666.6|84625.2|84581.6|84543.4|1339
1613654700000|2021-02-18 13:25:00|84580.3|84555.3|84658.2|84608.2|84658.7|84608.7|84573.4|84531.8|1123
1613655000000|2021-02-18 13:30:00|84657.9|84607.9|84662.1|84612.1|84729.9|84683.9|84627.9|84577.9|1486
1613655300000|2021-02-18 13:35:00|84661.7|84611.7|84675.3|84625.3|84739.4|84689.4|84625.3|84575.3|1674
1613655600000|2021-02-18 13:40:00|84675.6|84625.6|84660.6|84610.6|84704.7|84654.7|84587.3|84537.3|1743
1613655900000|2021-02-18 13:45:00|84660.2|84610.2|84703|84653|84720.5|84670.5|84641.9|84591.9|1750
1613656200000|2021-02-18 13:50:00|84703.2|84653.2|84725.1|84675.1|84747.4|84697.4|84657.7|84607.7|1549
1613656500000|2021-02-18 13:55:00|84725.2|84675.2|84701.7|84651.7|84725.9|84678.2|84625.4|84584.7|1666
1613656800000|2021-02-18 14:00:00|84703|84653|84811.7|84786.7|84827.1|84791.2|84675.2|84636.4|1641
1613657100000|2021-02-18 14:05:00|84811.1|84786.1|84773.7|84723.7|84833.2|84795.7|84701.8|84665.4|1679
1613657400000|2021-02-18 14:10:00|84774.2|84724.2|84756|84731|84826.3|84788|84720.6|84684.1|1589
1613657700000|2021-02-18 14:15:00|84756.2|84731.2|84816.8|84791.8|84837.1|84799.9|84712.1|84662.1|1430
1613658000000|2021-02-18 14:20:00|84816.9|84791.9|84806.9|84756.9|84839.3|84801.3|84741|84691|959
1613658300000|2021-02-18 14:25:00|84805.9|84755.9|84825.5|84775.5|84830.5|84780.5|84739.9|84704.7|1025
1613658600000|2021-02-18 14:30:00|84826.8|84776.8|84819.6|84769.6|84886.3|84836.3|84758|84725.5|1196
1613658900000|2021-02-18 14:35:00|84819.7|84769.7|84828.7|84778.7|84830.2|84780.2|84668.3|84618.3|1118
1613659200000|2021-02-18 14:40:00|84830|84780|84818.8|84768.8|84880.3|84831|84775.7|84736.5|1193
1613659500000|2021-02-18 14:45:00|84819.5|84769.5|84851.1|84801.1|84856.4|84814.3|84770|84728.2|1172
1613659800000|2021-02-18 14:50:00|84851.7|84801.7|84941.3|84891.3|84944.2|84901.7|84837.9|84801|1403
1613660100000|2021-02-18 14:55:00|84941.1|84891.1|84852.6|84802.6|84945.7|84897.9|84827.9|84788.7|1495
1613660400000|2021-02-18 15:00:00|84852.8|84802.8|84918.2|84868.2|84919.3|84880.6|84827.2|84788.1|1663
1613660700000|2021-02-18 15:05:00|84918.5|84868.5|85016.3|84966.3|85034.7|84987.6|84895|84857.9|1826
1613661000000|2021-02-18 15:10:00|85016.8|84966.8|85018.3|84968.3|85037.8|84999.7|84927|84878.5|1730
1613661300000|2021-02-18 15:15:00|85017.2|84967.2|85106.7|85056.7|85120.6|85083.5|85007.9|84966.2|1653
1613661600000|2021-02-18 15:20:00|85105|85055|85128.5|85103.5|85154.5|85126.5|85090.4|85047.6|1642
1613661900000|2021-02-18 15:25:00|85128.6|85103.6|85144.9|85094.9|85217.2|85180.5|85110.5|85060.5|1927
1613662200000|2021-02-18 15:30:00|85144.3|85094.3|85045.4|84995.4|85188|85150.1|85042.4|84992.4|1845
1613662500000|2021-02-18 15:35:00|85045.8|84995.8|84950.5|84900.5|85068.2|85019.9|84919.4|84885.4|1667
1613662800000|2021-02-18 15:40:00|84950.7|84900.7|84925.7|84875.7|84989.7|84950.3|84915|84865|1478
1613663100000|2021-02-18 15:45:00|84927|84877|84858.4|84808.4|84990|84940|84856|84806|1611
1613663400000|2021-02-18 15:50:00|84858.8|84808.8|84868.7|84818.7|84939.7|84889.7|84858.8|84808.8|1673
1613663700000|2021-02-18 15:55:00|84868.6|84818.6|85002.1|84952.1|85012|84973.2|84867.9|84817.9|1665
1613664000000|2021-02-18 16:00:00|85001.8|84951.8|84927.9|84877.9|85002.4|84952.4|84925|84875|1749
1613664300000|2021-02-18 16:05:00|84927.6|84877.6|84956.7|84906.7|84975.8|84925.8|84907.7|84857.7|1504
1613664600000|2021-02-18 16:10:00|84958|84908|84892.1|84842.1|84976.4|84926.4|84890.4|84840.4|1398
1613664900000|2021-02-18 16:15:00|84892.3|84842.3|84810.9|84760.9|84898.5|84848.5|84781.5|84731.5|1500
1613665200000|2021-02-18 16:20:00|84810.7|84760.7|84814.5|84764.5|84830.8|84780.8|84779.3|84729.3|1280
1613665500000|2021-02-18 16:25:00|84814.8|84764.8|84852|84802|84852.3|84802.3|84780.9|84730.9|1339
1613665800000|2021-02-18 16:30:00|84852.4|84802.4|84856.1|84806.1|84867.6|84817.6|84842.2|84792.2|1197
1613666100000|2021-02-18 16:35:00|84856.5|84806.5|84849.8|84799.8|84859.6|84809.6|84842.2|84792.2|958
1613666400000|2021-02-18 16:40:00|84850.3|84800.3|84904.6|84854.6|84918.1|84868.1|84848.5|84798.5|980
1613666700000|2021-02-18 16:45:00|84904.5|84854.5|84873.5|84823.5|84913.6|84863.6|84865.1|84815.1|1001
1613667000000|2021-02-18 16:50:00|84873.7|84823.7|84855.5|84805.5|84879.1|84829.1|84849|84799|970
1613667300000|2021-02-18 16:55:00|84856|84806|84886.8|84836.8|84895.1|84845.1|84834.7|84784.7|1205
1613667600000|2021-02-18 17:00:00|84886.4|84836.4|84888.2|84838.2|84908.2|84858.2|84885.6|84835.6|1281
1613667900000|2021-02-18 17:05:00|84888.6|84838.6|84866.3|84816.3|84934.8|84884.8|84864.7|84814.7|1207
1613668200000|2021-02-18 17:10:00|84866.1|84816.1|84850.7|84800.7|84870.4|84820.4|84845|84795|1069
1613668500000|2021-02-18 17:15:00|84850.8|84800.8|84840.4|84790.4|84850.9|84800.9|84835.7|84785.7|968
1613668800000|2021-02-18 17:20:00|84840.6|84790.6|84809.2|84759.2|84842|84792|84806.6|84756.6|1264
1613669100000|2021-02-18 17:25:00|84809.5|84759.5|84808.5|84758.5|84817.6|84767.6|84803.7|84753.7|1086
1613669400000|2021-02-18 17:30:00|84809.3|84759.3|84808.4|84758.4|84816.8|84766.8|84802.5|84752.5|865
1613669700000|2021-02-18 17:35:00|84808.3|84758.3|84809.4|84759.4|84816.8|84766.8|84790.4|84740.4|649
1613670000000|2021-02-18 17:40:00|84809.1|84759.1|84802.8|84752.8|84810|84760|84800|84750|728
1613670300000|2021-02-18 17:45:00|84803.7|84753.7|84771.8|84721.8|84805.4|84755.4|84742.3|84692.3|901
1613670600000|2021-02-18 17:50:00|84771.6|84721.6|84794.5|84744.5|84796.6|84746.6|84760.3|84710.3|885
1613670900000|2021-02-18 17:55:00|84794.6|84744.6|84774.2|84724.2|84796.8|84746.8|84769.6|84719.6|944
1613671200000|2021-02-18 18:00:00|84774.6|84724.6|84772.6|84722.6|84782.1|84732.1|84752.2|84702.2|1069
1613671500000|2021-02-18 18:05:00|84773.1|84723.1|84828.9|84778.9|84829.6|84779.6|84766.6|84716.6|897
1613671800000|2021-02-18 18:10:00|84829.1|84779.1|84846.1|84796.1|84853.7|84803.7|84827.9|84777.9|884
1613672100000|2021-02-18 18:15:00|84845.9|84795.9|84791.1|84741.1|84856.8|84806.8|84778.8|84728.8|879
1613672400000|2021-02-18 18:20:00|84789|84739|84805.2|84755.2|84820.1|84770.1|84788.6|84738.6|1053
1613672700000|2021-02-18 18:25:00|84805.5|84755.5|84753.3|84703.3|84805.5|84755.5|84714.5|84664.5|929
1613673000000|2021-02-18 18:30:00|84752.8|84702.8|84727|84677|84756.7|84706.7|84725.6|84675.6|752
1613673300000|2021-02-18 18:35:00|84726.9|84676.9|84714.1|84664.1|84736.9|84686.9|84710.1|84660.1|573
1613673600000|2021-02-18 18:40:00|84714.7|84664.7|84713.9|84663.9|84719.3|84669.3|84704.8|84654.8|691
1613673900000|2021-02-18 18:45:00|84714|84664|84728.7|84678.7|84729.4|84684.6|84697.2|84658.3|541
1613674200000|2021-02-18 18:50:00|84729.2|84679.2|84740.4|84690.4|84741.1|84691.1|84712.1|84666.6|589
1613674500000|2021-02-18 18:55:00|84741.2|84691.2|84779.8|84729.8|84789|84739|84738.6|84688.6|862
1613674800000|2021-02-18 19:00:00|84779.9|84729.9|84717.4|84667.4|84779.9|84729.9|84717|84667|917
1613675100000|2021-02-18 19:05:00|84717.3|84667.3|84718.9|84668.9|84724.1|84674.1|84706|84656|733
1613675400000|2021-02-18 19:10:00|84718.8|84668.8|84701|84651|84721.5|84671.5|84697.3|84647.3|783
1613675700000|2021-02-18 19:15:00|84701.7|84651.7|84703.5|84653.5|84706.9|84656.9|84698|84648|608
1613676000000|2021-02-18 19:20:00|84703.4|84653.4|84700.3|84650.3|84708.7|84661|84686|84643.4|637
1613676300000|2021-02-18 19:25:00|84700.4|84650.4|84659.4|84609.4|84702.4|84652.4|84651.9|84601.9|916
1613676600000|2021-02-18 19:30:00|84660.5|84610.5|84655.4|84605.4|84661.3|84614.3|84639.3|84600.1|753
1613676900000|2021-02-18 19:35:00|84656.3|84606.3|84663.3|84613.3|84667.5|84628|84645.4|84603.1|579
1613677200000|2021-02-18 19:40:00|84662.1|84612.1|84678.6|84628.6|84685.8|84635.8|84648.8|84605.4|851
1613677500000|2021-02-18 19:45:00|84679.3|84629.3|84680.2|84630.2|84683|84641.2|84664.1|84624.6|473
1613677800000|2021-02-18 19:50:00|84680|84630|84685.7|84635.7|84691|84641|84677.5|84627.5|541
1613678100000|2021-02-18 19:55:00|84686.2|84636.2|84642.7|84592.7|84686.3|84636.3|84636.1|84586.1|870
1613678400000|2021-02-18 20:00:00|84642.6|84592.6|84650.9|84600.9|84665.9|84624.5|84640.2|84590.2|613
1613678700000|2021-02-18 20:05:00|84651.8|84601.8|84646.4|84596.4|84658.9|84616|84624.9|84591.5|665
1613679000000|2021-02-18 20:10:00|84646.2|84596.2|84639.3|84589.3|84647|84606.3|84630.1|84582.3|717
1613679300000|2021-02-18 20:15:00|84640.1|84590.1|84619.4|84594.4|84641.3|84598.5|84618|84580|620
1613679600000|2021-02-18 20:20:00|84632.7|84582.7|84635.5|84585.5|84643.1|84598.6|84618.4|84573.9|490
1613679900000|2021-02-18 20:25:00|84635.6|84585.6|84639.3|84589.3|84644.1|84594.1|84627|84577|856
1613680200000|2021-02-18 20:30:00|84638.6|84588.6|84644.3|84594.3|84648.5|84598.5|84633.5|84583.5|695
1613680500000|2021-02-18 20:35:00|84643.7|84593.7|84655.1|84605.1|84656.1|84606.1|84632.8|84582.8|747
1613680800000|2021-02-18 20:40:00|84654.4|84604.4|84640.5|84590.5|84655.1|84605.1|84630.9|84580.9|803
1613681100000|2021-02-18 20:45:00|84641.3|84591.3|84639.5|84589.5|84648|84598|84631.5|84581.5|851
1613681400000|2021-02-18 20:50:00|84639.3|84589.3|84640.9|84590.9|84648.6|84598.6|84633.2|84583.2|871
1613681700000|2021-02-18 20:55:00|84640.6|84590.6|84630.5|84580.5|84644.4|84600.2|84617.1|84575.1|845
1613682000000|2021-02-18 21:00:00|84629.8|84579.8|84633|84583|84637|84587|84628.2|84578.2|578
1613682300000|2021-02-18 21:05:00|84632.1|84582.1|84627.2|84577.2|84633.6|84590.7|84615|84572.3|369
1613682600000|2021-02-18 21:10:00|84626.3|84576.3|84629.9|84579.9|84635.5|84585.5|84622.2|84572.2|412
1613682900000|2021-02-18 21:15:00|84629.8|84579.8|84579.9|84529.9|84632.7|84582.7|84578|84528|652
1613683200000|2021-02-18 21:20:00|84579.8|84529.8|84622.7|84572.7|84636.5|84586.5|84579.6|84529.6|834
1613683500000|2021-02-18 21:25:00|84622.6|84572.6|84628.8|84578.8|84655.1|84605.1|84589.3|84539.3|1250
1613683800000|2021-02-18 21:30:00|84629.6|84579.6|84638.5|84588.5|84663.5|84613.5|84591.3|84541.3|1270
1613684100000|2021-02-18 21:35:00|84638.4|84588.4|84636.5|84586.5|84642.9|84592.9|84632.2|84582.2|406
1613684400000|2021-02-18 21:40:00|84636.8|84586.8|84630.9|84580.9|84645.9|84595.9|84627.6|84577.6|502
1613684700000|2021-02-18 21:45:00|84630.3|84580.3|84635.6|84585.6|84654.8|84604.8|84630.3|84580.3|1078
1613685000000|2021-02-18 21:50:00|84635.4|84585.4|84653.4|84603.4|84659.9|84609.9|84633.6|84583.6|862
1613685300000|2021-02-18 21:55:00|84655.3|84605.3|84729.3|84544.9|84729.5|84611.9|84622.5|84506.2|630
1613685600000|2021-02-18 22:00:00|84732.8|84539.5|84730|84459.3|84842.8|84539.5|84679.1|84437.5|194
1613685900000|2021-02-18 22:05:00|84831|84358.5|84873.8|84465.3|84938.3|84534.2|84659.6|84358.5|252
1613686200000|2021-02-18 22:10:00|84862|84476.7|84821.7|84510|84945.1|84521.3|84711|84382.1|255
1613686500000|2021-02-18 22:15:00|84903.1|84424.3|84849.7|84501|84903.1|84528|84813.8|84424.3|177
1613686800000|2021-02-18 22:20:00|84851.1|84493.8|84822.3|84500.1|84862.2|84530|84813|84476|90
1613687100000|2021-02-18 22:25:00|84829|84496|84820.4|84510.3|84870.9|84520|84813|84467.5|86
1613687400000|2021-02-18 22:30:00|84816|84511|84821.9|84516|84849.3|84520.8|84811|84483.7|215
1613687700000|2021-02-18 22:35:00|84825.2|84507.9|84829.9|84511.6|84843.9|84544.8|84800|84501.7|193
1613688000000|2021-02-18 22:40:00|84831.2|84511.8|84814.2|84517.3|84832.8|84535|84799|84509|142
1613688300000|2021-02-18 22:45:00|84810.8|84508.7|84815.6|84531.1|84833.3|84538.4|84795.4|84503|277
1613688600000|2021-02-18 22:50:00|84813|84531.9|84805.7|84519.8|84825.4|84540.2|84781.7|84508|281
1613688900000|2021-02-18 22:55:00|84801|84530|84817.7|84515.1|84827.7|84557.7|84768.7|84491.7|398
1613689200000|2021-02-18 23:00:00|84815|84518.5|84669.5|84619.5|84823.1|84636.7|84662|84503.6|598
1613689500000|2021-02-18 23:05:00|84668.8|84618.8|84663.8|84613.8|84675.9|84625.9|84657.8|84607.8|580
1613689800000|2021-02-18 23:10:00|84664.1|84614.1|84658.2|84608.2|84667.2|84617.2|84656.8|84606.8|626
1613690100000|2021-02-18 23:15:00|84658.4|84608.4|84666.9|84616.9|84674.6|84624.6|84655.4|84605.4|623
1613690400000|2021-02-18 23:20:00|84661.5|84611.5|84666.4|84616.4|84672.7|84622.7|84646.7|84596.7|643
1613690700000|2021-02-18 23:25:00|84663|84613|84654.4|84604.4|84673.5|84623.5|84648|84598|544
1613691000000|2021-02-18 23:30:00|84654.3|84604.3|84659.2|84609.2|84667|84617|84650.7|84600.7|597
1613691300000|2021-02-18 23:35:00|84659.1|84609.1|84660|84610|84674.2|84624.2|84649.2|84599.2|733
1613691600000|2021-02-18 23:40:00|84662.4|84612.4|84668.9|84618.9|84677.5|84627.5|84654.2|84604.2|741
1613691900000|2021-02-18 23:45:00|84667.7|84617.7|84664.9|84614.9|84689.8|84639.8|84658.2|84608.2|663
1613692200000|2021-02-18 23:50:00|84665.1|84615.1|84689.4|84639.4|84699.7|84649.7|84657.3|84607.3|644
1613692500000|2021-02-18 23:55:00|84689.9|84639.9|84688.4|84638.4|84693.7|84643.7|84668.8|84618.8|807
1613692800000|2021-02-19 00:00:00|84684.9|84634.9|84686|84636|84698.8|84648.8|84671.1|84621.1|1011
1613693100000|2021-02-19 00:05:00|84683.6|84633.6|84684|84634|84694.5|84644.5|84662.2|84612.2|877
1613693400000|2021-02-19 00:10:00|84686.1|84636.1|84695.6|84645.6|84697.8|84647.8|84663.3|84613.3|828
1613693700000|2021-02-19 00:15:00|84692.9|84642.9|84677.8|84627.8|84701|84651|84655.1|84605.1|961
1613694000000|2021-02-19 00:20:00|84678|84628|84671.8|84621.8|84682.2|84632.2|84657.7|84607.7|928
1613694300000|2021-02-19 00:25:00|84671.9|84621.9|84689.1|84639.1|84701.4|84651.4|84658.8|84608.8|806
1613694600000|2021-02-19 00:30:00|84684.6|84634.6|84699.1|84649.1|84713.2|84663.2|84664.4|84614.4|838
1613694900000|2021-02-19 00:35:00|84699.3|84649.3|84697.6|84647.6|84703.9|84653.9|84660.2|84610.2|960
1613695200000|2021-02-19 00:40:00|84699.2|84649.2|84692.8|84642.8|84704.3|84654.3|84667.4|84617.4|884
1613695500000|2021-02-19 00:45:00|84693.2|84643.2|84698.3|84648.3|84710.6|84660.6|84682.5|84632.5|671
1613695800000|2021-02-19 00:50:00|84698.2|84648.2|84680.8|84630.8|84706.3|84656.3|84674.4|84624.4|948
1613696100000|2021-02-19 00:55:00|84679.4|84629.4|84656.2|84606.2|84704.9|84654.9|84645.5|84595.5|1012
1613696400000|2021-02-19 01:00:00|84655.5|84605.5|84646.7|84596.7|84662.8|84612.8|84630.7|84580.7|1100
1613696700000|2021-02-19 01:05:00|84645.9|84595.9|84667.4|84617.4|84713.8|84663.8|84639.1|84589.1|1229
1613697000000|2021-02-19 01:10:00|84665.6|84615.6|84725.4|84675.4|84731.5|84681.5|84665.5|84615.5|1338
1613697300000|2021-02-19 01:15:00|84725.3|84675.3|84692.2|84642.2|84740.5|84690.5|84682.7|84632.7|1227
1613697600000|2021-02-19 01:20:00|84693.2|84643.2|84686.9|84636.9|84712.1|84662.1|84679.4|84629.4|1381
1613697900000|2021-02-19 01:25:00|84686.6|84636.6|84735.6|84685.6|84751.7|84701.7|84677.9|84627.9|1040
1613698200000|2021-02-19 01:30:00|84735.4|84685.4|84816.9|84766.9|84818.9|84768.9|84724.5|84674.5|1077
1613698500000|2021-02-19 01:35:00|84816|84766|84811.5|84761.5|84836.6|84786.6|84803.4|84753.4|1303
1613698800000|2021-02-19 01:40:00|84810.6|84760.6|84827.1|84777.1|84830.4|84780.4|84810.2|84760.2|1090
1613699100000|2021-02-19 01:45:00|84827|84777|84826.1|84776.1|84836.2|84786.2|84816.2|84766.2|1143
1613699400000|2021-02-19 01:50:00|84825.9|84775.9|84791.6|84741.6|84837.8|84787.8|84786.9|84736.9|998
1613699700000|2021-02-19 01:55:00|84792.1|84742.1|84804.9|84754.9|84813.1|84763.1|84785.5|84735.5|877
1613700000000|2021-02-19 02:00:00|84804.5|84754.5|84807.9|84757.9|84821.6|84771.6|84791|84741|834
1613700300000|2021-02-19 02:05:00|84808|84758|84819.9|84769.9|84828|84778|84806.1|84756.1|722
1613700600000|2021-02-19 02:10:00|84819.8|84769.8|84824.7|84774.7|84830.4|84780.4|84809.5|84759.5|703
1613700900000|2021-02-19 02:15:00|84824.5|84774.5|84863.8|84813.8|84886.6|84836.6|84824.3|84774.3|822
1613701200000|2021-02-19 02:20:00|84863.7|84813.7|84906.3|84856.3|84916.8|84866.8|84855.6|84805.6|1173
1613701500000|2021-02-19 02:25:00|84906.6|84856.6|84875.3|84825.3|84907.1|84857.1|84869.1|84819.1|1201
1613701800000|2021-02-19 02:30:00|84875|84825|84896.5|84846.5|84897.4|84847.4|84870.4|84820.4|1035
1613702100000|2021-02-19 02:35:00|84891.9|84841.9|84897.2|84847.2|84897.5|84847.5|84873.4|84823.4|1137
1613702400000|2021-02-19 02:40:00|84894|84844|84868.1|84818.1|84899.6|84849.6|84859.4|84809.4|1196
1613702700000|2021-02-19 02:45:00|84868.5|84818.5|84895.9|84845.9|84900.2|84850.2|84856.5|84806.5|1186
1613703000000|2021-02-19 02:50:00|84895.4|84845.4|84880.8|84830.8|84904.5|84854.5|84872.9|84822.9|616
1613703300000|2021-02-19 02:55:00|84880.7|84830.7|84851.2|84801.2|84900.9|84850.9|84826.7|84776.7|1257
1613703600000|2021-02-19 03:00:00|84851.7|84801.7|84919.3|84869.3|84921.6|84871.6|84839.4|84789.4|888
1613703900000|2021-02-19 03:05:00|84919|84869|84903.3|84853.3|84919|84869|84896.9|84846.9|903
1613704200000|2021-02-19 03:10:00|84903.4|84853.4|84902.6|84852.6|84951|84901|84894.4|84844.4|1095
1613704500000|2021-02-19 03:15:00|84902.7|84852.7|84895.3|84845.3|84906.5|84856.5|84886.1|84836.1|1082
1613704800000|2021-02-19 03:20:00|84895.4|84845.4|84929.8|84879.8|84932.8|84882.8|84890.3|84840.3|1181
1613705100000|2021-02-19 03:25:00|84930.2|84880.2|84890.4|84840.4|84932.1|84882.1|84876|84826|1381
1613705400000|2021-02-19 03:30:00|84889.5|84839.5|84907.7|84857.7|84910.3|84860.3|84880.2|84830.2|1105
1613705700000|2021-02-19 03:35:00|84905.5|84855.5|84896.8|84846.8|84910.3|84860.3|84890.1|84840.1|957
1613706000000|2021-02-19 03:40:00|84896.6|84846.6|84902.7|84852.7|84920.4|84870.4|84871.3|84821.3|922
1613706300000|2021-02-19 03:45:00|84903.2|84853.2|84917.3|84867.3|84923.5|84873.5|84857.9|84807.9|861
1613706600000|2021-02-19 03:50:00|84916.8|84866.8|84886.1|84836.1|84936.5|84886.5|84868.7|84818.7|882
1613706900000|2021-02-19 03:55:00|84886.7|84836.7|84895.1|84845.1|84925.8|84875.8|84877.9|84827.9|934
1613707200000|2021-02-19 04:00:00|84895.4|84845.4|84899.3|84849.3|84931|84881|84882.2|84832.2|953
1613707500000|2021-02-19 04:05:00|84899.1|84849.1|84877.7|84827.7|84907.2|84857.2|84876.9|84826.9|779
1613707800000|2021-02-19 04:10:00|84877.5|84827.5|84873.4|84823.4|84882.8|84832.8|84864.5|84814.5|738
1613708100000|2021-02-19 04:15:00|84873.1|84823.1|84855|84805|84882.9|84832.9|84846.8|84796.8|917
1613708400000|2021-02-19 04:20:00|84854.7|84804.7|84856.7|84806.7|84890.7|84840.7|84845.5|84795.5|835
1613708700000|2021-02-19 04:25:00|84855.5|84805.5|84872.4|84822.4|84896.3|84846.3|84840.7|84790.7|869
1613709000000|2021-02-19 04:30:00|84873.2|84823.2|84870.7|84820.7|84885|84835|84854.5|84804.5|549
1613709300000|2021-02-19 04:35:00|84870.6|84820.6|84854.3|84804.3|84873.2|84823.2|84852.2|84802.2|575
1613709600000|2021-02-19 04:40:00|84853.5|84803.5|84775.9|84725.9|84857|84807|84756.9|84706.9|592
1613709900000|2021-02-19 04:45:00|84775.7|84725.7|84810.6|84760.6|84814.6|84764.6|84754.5|84704.5|795
1613710200000|2021-02-19 04:50:00|84810.4|84760.4|84823.3|84773.3|84826.1|84776.1|84804.9|84754.9|704
1613710500000|2021-02-19 04:55:00|84822.6|84772.6|84811.6|84761.6|84825|84775|84801.2|84751.2|791
1613710800000|2021-02-19 05:00:00|84812.1|84762.1|84788|84738|84820.9|84770.9|84778.1|84728.1|953
1613711100000|2021-02-19 05:05:00|84788.1|84738.1|84806.1|84756.1|84808.7|84758.7|84785|84735|1167
1613711400000|2021-02-19 05:10:00|84801|84751|84782.3|84732.3|84807.8|84757.8|84769.2|84719.2|947
1613711700000|2021-02-19 05:15:00|84782.1|84732.1|84764.2|84714.2|84802.8|84752.8|84757.1|84707.1|862
1613712000000|2021-02-19 05:20:00|84764|84714|84739.1|84689.1|84764.4|84714.4|84730.4|84680.4|602
1613712300000|2021-02-19 05:25:00|84739.7|84689.7|84739.1|84689.1|84746.3|84696.3|84735.6|84685.6|409
1613712600000|2021-02-19 05:30:00|84737.6|84687.6|84743.5|84693.5|84756.6|84706.6|84736.2|84686.2|1057
1613712900000|2021-02-19 05:35:00|84744.1|84694.1|84726.4|84676.4|84753.3|84703.3|84714.3|84664.3|1085
1613713200000|2021-02-19 05:40:00|84727.4|84677.4|84728.8|84678.8|84749.9|84699.9|84723.9|84673.9|1132
1613713500000|2021-02-19 05:45:00|84731.7|84681.7|84736.6|84686.6|84744.1|84694.1|84711.5|84661.5|887
1613713800000|2021-02-19 05:50:00|84737.7|84687.7|84701.2|84651.2|84737.7|84687.7|84696.8|84646.8|743
1613714100000|2021-02-19 05:55:00|84701.5|84651.5|84673.5|84623.5|84704.8|84654.8|84670.2|84620.2|704
1613714400000|2021-02-19 06:00:00|84672|84622|84666.9|84616.9|84676.8|84626.8|84659.9|84609.9|648
1613714700000|2021-02-19 06:05:00|84667|84617|84632.2|84582.2|84669.8|84619.8|84625.9|84575.9|620
1613715000000|2021-02-19 06:10:00|84632.5|84582.5|84626.9|84576.9|84636.9|84586.9|84625.1|84575.1|605
1613715300000|2021-02-19 06:15:00|84625.6|84575.6|84574.1|84524.1|84626.7|84576.7|84569.7|84519.7|661
1613715600000|2021-02-19 06:20:00|84574.7|84524.7|84572.6|84522.6|84585.3|84535.3|84533|84483|700
1613715900000|2021-02-19 06:25:00|84573.2|84523.2|84562.9|84512.9|84580.4|84530.4|84526|84476|815
1613716200000|2021-02-19 06:30:00|84562.5|84512.5|84555.5|84505.5|84564|84514|84546.9|84496.9|806
1613716500000|2021-02-19 06:35:00|84555.1|84505.1|84575.9|84525.9|84584.1|84534.1|84554.8|84504.8|975
1613716800000|2021-02-19 06:40:00|84575.6|84525.6|84582.1|84532.1|84612.2|84562.2|84572.9|84522.9|918
1613717100000|2021-02-19 06:45:00|84581.8|84531.8|84578.2|84528.2|84584.6|84534.6|84567.7|84517.7|713
1613717400000|2021-02-19 06:50:00|84578.6|84528.6|84586.7|84536.7|84590.5|84540.5|84576.2|84526.2|588
1613717700000|2021-02-19 06:55:00|84586.2|84536.2|84570.5|84520.5|84587.3|84537.3|84563.5|84513.5|666
1613718000000|2021-02-19 07:00:00|84571.7|84521.7|84643.5|84593.5|84649.9|84599.9|84567.9|84517.9|1084
1613718300000|2021-02-19 07:05:00|84643.6|84593.6|84637.7|84587.7|84681|84631|84584|84534|1167
1613718600000|2021-02-19 07:10:00|84637.8|84587.8|84562.8|84512.8|84659.5|84609.5|84559.2|84509.2|1142
1613718900000|2021-02-19 07:15:00|84563.6|84513.6|84505.7|84455.7|84581.3|84531.3|84491.9|84441.9|1432
1613719200000|2021-02-19 07:20:00|84505|84455|84520.8|84470.8|84565.1|84515.1|84484.9|84434.9|1051
1613719500000|2021-02-19 07:25:00|84520.6|84470.6|84576.7|84526.7|84583.1|84540.7|84519.8|84469.8|967
1613719800000|2021-02-19 07:30:00|84577.3|84527.3|84581.1|84531.1|84612|84562|84570.4|84520.4|1213
1613720100000|2021-02-19 07:35:00|84581.2|84531.2|84574.3|84524.3|84608.6|84568.6|84547.9|84504.5|913
1613720400000|2021-02-19 07:40:00|84575.7|84525.7|84540|84490|84599.3|84549.3|84520.3|84479.6|1011
1613720700000|2021-02-19 07:45:00|84545.8|84495.8|84553.1|84503.1|84556|84509.5|84505.2|84464.8|1168
1613721000000|2021-02-19 07:50:00|84553|84503|84486.1|84436.1|84580.7|84539.9|84485.6|84435.6|1299
1613721300000|2021-02-19 07:55:00|84486.2|84436.2|84554.1|84504.1|84555.1|84505.1|84464.8|84420|1246
1613721600000|2021-02-19 08:00:00|84554.2|84504.2|84604.3|84554.3|84609.9|84573.1|84502.9|84460.7|1523
1613721900000|2021-02-19 08:05:00|84603.8|84553.8|84587.8|84537.8|84620.6|84576|84569.6|84519.6|1251
1613722200000|2021-02-19 08:10:00|84586|84536|84622.7|84572.7|84631.6|84581.6|84568.1|84518.5|1049
1613722500000|2021-02-19 08:15:00|84618.5|84568.5|84677.9|84627.9|84679|84629|84561.9|84511.9|1284
1613722800000|2021-02-19 08:20:00|84679.1|84629.1|84709.2|84659.2|84722|84684.8|84645.6|84605.7|1244
1613723100000|2021-02-19 08:25:00|84708.5|84658.5|84660.4|84610.4|84710.3|84660.3|84613.5|84569.9|1192
1613723400000|2021-02-19 08:30:00|84660.3|84610.3|84664.7|84614.7|84704.5|84654.5|84584|84534|1882
1613723700000|2021-02-19 08:35:00|84667.4|84617.4|84592.8|84542.8|84669.4|84619.4|84557.6|84519.5|1593
1613724000000|2021-02-19 08:40:00|84592.5|84542.5|84608.6|84558.6|84616.8|84566.8|84517.1|84467.1|1578
1613724300000|2021-02-19 08:45:00|84608.8|84558.8|84595.5|84545.5|84624.8|84586.2|84571.8|84524.3|1386
1613724600000|2021-02-19 08:50:00|84596.9|84546.9|84541.7|84491.7|84597.8|84547.8|84528.2|84486.9|1355
1613724900000|2021-02-19 08:55:00|84540.4|84490.4|84484.2|84434.2|84542.6|84503.6|84418.5|84368.5|1641
1613725200000|2021-02-19 09:00:00|84483.2|84433.2|84586.8|84536.8|84608.1|84558.1|84468.7|84418.7|1511
1613725500000|2021-02-19 09:05:00|84586.6|84536.6|84555.7|84505.7|84590.4|84540.4|84484.5|84434.5|1446
1613725800000|2021-02-19 09:10:00|84555.9|84505.9|84422.6|84372.6|84567.8|84517.8|84410.8|84360.8|1361
1613726100000|2021-02-19 09:15:00|84424.7|84374.7|84410.2|84385.2|84460|84410.6|84406.7|84371|1184
1613726400000|2021-02-19 09:20:00|84409.7|84384.7|84400.2|84375.2|84458.9|84414.2|84398.8|84365.4|1055
1613726700000|2021-02-19 09:25:00|84400.7|84375.7|84426.2|84376.2|84450.1|84400.1|84388.2|84352.1|1096
1613727000000|2021-02-19 09:30:00|84425.2|84375.2|84395.5|84345.5|84425.2|84379.3|84374.6|84340.5|1164
1613727300000|2021-02-19 09:35:00|84395.6|84345.6|84241|84191|84397.9|84364.1|84239.3|84189.3|1595
1613727600000|2021-02-19 09:40:00|84241.4|84191.4|84347.5|84297.5|84350.7|84300.7|84233.2|84183.2|1425
1613727900000|2021-02-19 09:45:00|84346.8|84296.8|84396.6|84346.6|84399.2|84353.7|84324.6|84274.6|1205
1613728200000|2021-02-19 09:50:00|84396.3|84346.3|84416.1|84366.1|84465.3|84415.3|84374.7|84324.7|1342
1613728500000|2021-02-19 09:55:00|84415.9|84365.9|84429.7|84379.7|84470.9|84420.9|84372.8|84322.8|1186
1613728800000|2021-02-19 10:00:00|84429.6|84379.6|84402.2|84352.2|84459.5|84409.5|84386.7|84336.7|1372
1613729100000|2021-02-19 10:05:00|84402.4|84352.4|84425|84400|84479|84439.3|84376.1|84326.1|1414
1613729400000|2021-02-19 10:10:00|84425.3|84400.3|84400.9|84350.9|84514.7|84464.7|84375.2|84325.2|1617
1613729700000|2021-02-19 10:15:00|84401.6|84351.6|84325.3|84275.3|84401.6|84351.6|84323.2|84273.2|1301
1613730000000|2021-02-19 10:20:00|84327.4|84277.4|84346.3|84296.3|84409.9|84359.9|84325.9|84275.9|1417
1613730300000|2021-02-19 10:25:00|84346|84296|84337|84287|84386|84336|84329|84279|1312
1613730600000|2021-02-19 10:30:00|84336.8|84286.8|84363|84313|84374.1|84324.1|84332.1|84282.1|1366
1613730900000|2021-02-19 10:35:00|84363.6|84313.6|84334.6|84284.6|84385.9|84347.5|84330.2|84280.2|1110
1613731200000|2021-02-19 10:40:00|84334.9|84284.9|84325|84275|84347.1|84305.7|84262.7|84212.7|1274
1613731500000|2021-02-19 10:45:00|84324.5|84274.5|84274.9|84224.9|84325.4|84275.4|84266.1|84216.1|1378
1613731800000|2021-02-19 10:50:00|84275|84225|84310.8|84260.8|84312.7|84275.7|84257.9|84207.9|1291
1613732100000|2021-02-19 10:55:00|84311|84261|84301.9|84251.9|84315.2|84277.2|84272.3|84226|992
1613732400000|2021-02-19 11:00:00|84300.5|84250.5|84306.9|84256.9|84319.6|84269.6|84271|84222.1|1152
1613732700000|2021-02-19 11:05:00|84306.3|84256.3|84302.1|84252.1|84324.2|84290.2|84284.3|84246.6|1113
1613733000000|2021-02-19 11:10:00|84302|84252|84327.4|84277.4|84334.5|84309.5|84270.6|84230.2|1051
1613733300000|2021-02-19 11:15:00|84326.8|84276.8|84367.6|84342.6|84367.8|84342.8|84315|84275.4|876
1613733600000|2021-02-19 11:20:00|84368.1|84343.1|84305.1|84255.1|84388.6|84353|84298|84252.5|1128
1613733900000|2021-02-19 11:25:00|84305|84255|84333.5|84283.5|84354.7|84315.4|84280.8|84245.5|1083
1613734200000|2021-02-19 11:30:00|84333.3|84283.3|84396|84346|84412.5|84380|84331.5|84283.2|1098
1613734500000|2021-02-19 11:35:00|84396.1|84346.1|84384.5|84334.5|84417.1|84380.7|84375.8|84332.5|1086
1613734800000|2021-02-19 11:40:00|84385.9|84335.9|84386.4|84336.4|84450.2|84410.9|84378.6|84328.6|1136
1613735100000|2021-02-19 11:45:00|84387.6|84337.6|84375.1|84325.1|84421.4|84377.4|84371|84323.3|1014
1613735400000|2021-02-19 11:50:00|84374.7|84324.7|84380.7|84330.7|84397.9|84347.9|84359|84316.9|933
1613735700000|2021-02-19 11:55:00|84380.9|84330.9|84327.2|84277.2|84381.5|84331.5|84316.4|84266.4|1016
1613736000000|2021-02-19 12:00:00|84327|84277|84261.5|84211.5|84328.7|84284.7|84253.5|84203.5|1133
1613736300000|2021-02-19 12:05:00|84264|84214|84265.2|84215.2|84294.3|84244.8|84253.7|84205.8|1075
1613736600000|2021-02-19 12:10:00|84265.5|84215.5|84290.4|84265.4|84308|84265.4|84250.6|84200.6|987
1613736900000|2021-02-19 12:15:00|84290.7|84265.7|84306.7|84256.7|84313.6|84279.1|84289|84240.2|985
1613737200000|2021-02-19 12:20:00|84306.8|84256.8|84271.9|84246.9|84310.4|84270.2|84270.8|84231.9|916
1613737500000|2021-02-19 12:25:00|84271.6|84246.6|84221.6|84171.6|84281.2|84251.3|84218|84169.7|1286
1613737800000|2021-02-19 12:30:00|84224.6|84174.6|84190.8|84140.8|84259.5|84209.5|84188|84138|1423
1613738100000|2021-02-19 12:35:00|84190.3|84140.3|84189.6|84139.6|84227.9|84177.9|84169.9|84119.9|1361
1613738400000|2021-02-19 12:40:00|84189.9|84139.9|84249.8|84199.8|84251.5|84201.5|84169.3|84119.3|1359
1613738700000|2021-02-19 12:45:00|84249.7|84199.7|84201.2|84151.2|84249.7|84199.7|84170.6|84126.3|1149
1613739000000|2021-02-19 12:50:00|84201.5|84151.5|84175|84125|84212.1|84170.8|84159.6|84123.2|1155
1613739300000|2021-02-19 12:55:00|84174.6|84124.6|84170|84120|84189.7|84152.1|84136|84111|1358
1613739600000|2021-02-19 13:00:00|84170.3|84120.3|84197.5|84147.5|84222.5|84179.7|84149.9|84105.4|1392
1613739900000|2021-02-19 13:05:00|84198.2|84148.2|84114.9|84089.9|84204.4|84154.4|84111.1|84076.4|1245
1613740200000|2021-02-19 13:10:00|84115.4|84090.4|84138.7|84088.7|84141.3|84093.5|84064.9|84014.9|1425
1613740500000|2021-02-19 13:15:00|84138|84088|84200.7|84150.7|84200.8|84150.8|84108.5|84058.5|1438
1613740800000|2021-02-19 13:20:00|84201.7|84151.7|84207|84157|84212.4|84162.4|84147.1|84103.3|1285
1613741100000|2021-02-19 13:25:00|84208|84158|84289|84239|84291.5|84241.5|84194.1|84144.1|1576
1613741400000|2021-02-19 13:30:00|84288.4|84238.4|84238.5|84188.5|84294.2|84244.2|84187|84137|1364
1613741700000|2021-02-19 13:35:00|84237.7|84187.7|84294.7|84244.7|84307.3|84260.8|84214.3|84164.3|1560
1613742000000|2021-02-19 13:40:00|84296.2|84246.2|84293.3|84243.3|84308.5|84258.5|84250|84200|1315
1613742300000|2021-02-19 13:45:00|84290.7|84240.7|84285.1|84235.1|84290.7|84250.4|84226.7|84176.7|1296
1613742600000|2021-02-19 13:50:00|84284.6|84234.6|84342.2|84292.2|84342.4|84308.6|84264.7|84230.8|859
1613742900000|2021-02-19 13:55:00|84340.9|84290.9|84327.7|84277.7|84345.3|84295.3|84298.5|84254.8|1409
1613743200000|2021-02-19 14:00:00|84329.8|84279.8|84445|84395|84447|84397|84308|84273.1|1638
1613743500000|2021-02-19 14:05:00|84446.2|84396.2|84463.1|84413.1|84474.2|84424.2|84423.6|84373.6|1687
1613743800000|2021-02-19 14:10:00|84464.5|84414.5|84399.3|84374.3|84475.3|84433.1|84379|84341.2|1395
1613744100000|2021-02-19 14:15:00|84398.7|84373.7|84459.8|84409.8|84464|84425.7|84388.7|84347.3|1315
1613744400000|2021-02-19 14:20:00|84459.3|84409.3|84436.9|84386.9|84459.4|84417.9|84405.2|84355.2|1224
1613744700000|2021-02-19 14:25:00|84437.6|84387.6|84499.7|84449.7|84503.1|84464.4|84414.4|84383.9|921
1613745000000|2021-02-19 14:30:00|84501.2|84451.2|84465.4|84415.4|84527.9|84488.8|84451.7|84408.9|1075
1613745300000|2021-02-19 14:35:00|84465.5|84415.5|84533.2|84483.2|84563|84513|84464.9|84414.9|1106
1613745600000|2021-02-19 14:40:00|84532.5|84482.5|84482.5|84432.5|84551.3|84513.4|84478|84429.1|1046
1613745900000|2021-02-19 14:45:00|84482.8|84432.8|84460.7|84410.7|84504.2|84454.3|84450.1|84404.5|1106
1613746200000|2021-02-19 14:50:00|84460.3|84410.3|84475.2|84450.2|84526|84476|84456.9|84406.9|1111
1613746500000|2021-02-19 14:55:00|84473.5|84448.5|84460.9|84410.9|84507.9|84469.8|84449.9|84409.1|943
1613746800000|2021-02-19 15:00:00|84460.7|84410.7|84472.9|84447.9|84498.9|84462.2|84431|84392.5|1524
1613747100000|2021-02-19 15:05:00|84473|84448|84505|84455|84517.5|84467.5|84438.4|84401.2|1573
1613747400000|2021-02-19 15:10:00|84505.2|84455.2|84443.3|84393.3|84510.2|84470.3|84423.6|84373.6|1619
1613747700000|2021-02-19 15:15:00|84444|84394|84461|84436|84480|84441|84392.2|84351.1|1460
1613748000000|2021-02-19 15:20:00|84460.4|84435.4|84459.3|84409.3|84482.6|84444.1|84424.6|84374.6|1406
1613748300000|2021-02-19 15:25:00|84458.4|84408.4|84402.2|84352.2|84485.6|84445.5|84375.2|84344|1572
1613748600000|2021-02-19 15:30:00|84402.4|84352.4|84399.7|84374.7|84433.2|84396.3|84361.4|84323.8|1632
1613748900000|2021-02-19 15:35:00|84401.2|84376.2|84399.7|84374.7|84442.5|84394.6|84389|84352.2|1407
1613749200000|2021-02-19 15:40:00|84399.6|84374.6|84437.4|84387.4|84443.3|84398.2|84380.1|84345.9|1283
1613749500000|2021-02-19 15:45:00|84437.3|84387.3|84396|84371|84451.6|84401.6|84376.1|84341.6|1358
1613749800000|2021-02-19 15:50:00|84395.9|84370.9|84492.2|84442.2|84533.9|84483.9|84380.9|84351.7|1541
1613750100000|2021-02-19 15:55:00|84490.6|84440.6|84448.3|84423.3|84527.6|84490.5|84439|84403.7|1520
1613750400000|2021-02-19 16:00:00|84448.6|84423.6|84518.8|84493.8|84542.9|84505.7|84441.4|84403.4|1398
1613750700000|2021-02-19 16:05:00|84518.6|84493.6|84467.5|84442.5|84525.4|84495.1|84448|84407.2|1174
1613751000000|2021-02-19 16:10:00|84467.1|84442.1|84502.1|84452.1|84528.1|84488.3|84454.6|84419.5|1213
1613751300000|2021-02-19 16:15:00|84502.2|84452.2|84515.7|84490.7|84556.3|84519.3|84502.1|84452.1|1180
1613751600000|2021-02-19 16:20:00|84515.6|84490.6|84504.4|84479.4|84532.1|84503|84499.4|84472.7|1182
1613751900000|2021-02-19 16:25:00|84504.2|84479.2|84430.4|84405.4|84520.9|84484.7|84427.4|84378.5|1129
1613752200000|2021-02-19 16:30:00|84429|84404|84515.6|84490.6|84528.4|84491.4|84424.6|84382.2|1159
1613752500000|2021-02-19 16:35:00|84530.1|84480.1|84451.7|84401.7|84530.1|84480.1|84420.8|84374.1|1424
1613752800000|2021-02-19 16:40:00|84452.7|84402.7|84510.4|84460.4|84512.4|84466.4|84435.6|84392.6|1114
1613753100000|2021-02-19 16:45:00|84511|84461|84500.6|84475.6|84524|84486.9|84489.3|84452.5|935
1613753400000|2021-02-19 16:50:00|84500.5|84475.5|84546.5|84521.5|84565.9|84525.7|84498|84456.5|1206
1613753700000|2021-02-19 16:55:00|84557.5|84507.5|84495.7|84470.7|84568.3|84532|84486.1|84447.1|1148
1613754000000|2021-02-19 17:00:00|84496.2|84471.2|84519.2|84469.2|84538|84488|84494.3|84458.1|943
1613754300000|2021-02-19 17:05:00|84518.9|84468.9|84547.4|84497.4|84550.9|84500.9|84516.3|84466.3|1188
1613754600000|2021-02-19 17:10:00|84547.3|84497.3|84532.5|84482.5|84547.3|84497.3|84528|84478|869
1613754900000|2021-02-19 17:15:00|84532.2|84482.2|84543.9|84493.9|84553.1|84503.1|84526.4|84476.4|1145
1613755200000|2021-02-19 17:20:00|84544|84494|84569.4|84519.4|84573.6|84523.6|84543.4|84493.4|887
1613755500000|2021-02-19 17:25:00|84568.4|84518.4|84598.3|84548.3|84605.1|84561.7|84568.4|84518.4|1104
1613755800000|2021-02-19 17:30:00|84597|84547|84604.6|84554.6|84605.6|84555.6|84565.9|84516.6|999
1613756100000|2021-02-19 17:35:00|84604.4|84554.4|84654.7|84604.7|84656.6|84606.6|84598.5|84548.5|920
1613756400000|2021-02-19 17:40:00|84655|84605|84671.7|84621.7|84699.8|84649.8|84649.3|84599.3|1064
1613756700000|2021-02-19 17:45:00|84671.4|84621.4|84686.4|84636.4|84691.9|84641.9|84671.4|84621.4|945
1613757000000|2021-02-19 17:50:00|84686.9|84636.9|84716.7|84666.7|84717.2|84667.2|84683.1|84633.1|994
1613757300000|2021-02-19 17:55:00|84716.8|84666.8|84619.9|84569.9|84752.3|84702.3|84609.7|84559.7|1403
1613757600000|2021-02-19 18:00:00|84618.9|84568.9|84705.3|84655.3|84706.3|84656.3|84611.4|84561.4|1190
1613757900000|2021-02-19 18:05:00|84705|84655|84760.8|84710.8|84761.2|84711.2|84699.9|84649.9|1099
1613758200000|2021-02-19 18:10:00|84761.8|84711.8|84792.2|84742.2|84803.4|84753.4|84758.6|84708.6|1321
1613758500000|2021-02-19 18:15:00|84791.9|84741.9|84800.6|84750.6|84802.5|84752.5|84782.1|84732.1|952
1613758800000|2021-02-19 18:20:00|84801.6|84751.6|84833.8|84783.8|84875.1|84825.1|84799.7|84749.7|1324
1613759100000|2021-02-19 18:25:00|84834.5|84784.5|84813.4|84763.4|84839|84789|84796.5|84746.5|824
1613759400000|2021-02-19 18:30:00|84813.3|84763.3|84876.5|84826.5|84893.9|84843.9|84788.5|84738.5|1014
1613759700000|2021-02-19 18:35:00|84876.2|84826.2|84808.8|84758.8|84878.1|84828.1|84787.4|84737.4|1115
1613760000000|2021-02-19 18:40:00|84812|84762|84776.7|84726.7|84850.7|84800.7|84756.8|84706.8|1085
1613760300000|2021-02-19 18:45:00|84776.3|84726.3|84812.5|84762.5|84831.2|84781.2|84776.2|84726.2|960
1613760600000|2021-02-19 18:50:00|84811.9|84761.9|84797.8|84747.8|84819.9|84769.9|84793.1|84743.1|699
1613760900000|2021-02-19 18:55:00|84798|84748|84779.5|84729.5|84806.9|84756.9|84773.9|84723.9|761
1613761200000|2021-02-19 19:00:00|84778.5|84728.5|84753.3|84703.3|84782.6|84732.6|84738.9|84688.9|985
1613761500000|2021-02-19 19:05:00|84753|84703|84753.4|84703.4|84757.2|84707.2|84736.7|84686.7|707
1613761800000|2021-02-19 19:10:00|84753.3|84703.3|84739|84689|84756.4|84706.4|84729|84679|766
1613762100000|2021-02-19 19:15:00|84738.6|84688.6|84737.5|84687.5|84750.2|84700.2|84732.2|84682.2|813
1613762400000|2021-02-19 19:20:00|84737.4|84687.4|84791.8|84741.8|84791.8|84741.8|84734.3|84684.3|762
1613762700000|2021-02-19 19:25:00|84792.5|84742.5|84795.8|84745.8|84801.2|84751.2|84779.6|84729.6|863
1613763000000|2021-02-19 19:30:00|84795.9|84745.9|84803.6|84753.6|84806.7|84756.7|84788.6|84738.6|807
1613763300000|2021-02-19 19:35:00|84804.5|84754.5|84819.3|84769.3|84823.3|84773.3|84799.7|84749.7|751
1613763600000|2021-02-19 19:40:00|84819.4|84769.4|84817.2|84767.2|84829.6|84779.6|84813.2|84763.2|624
1613763900000|2021-02-19 19:45:00|84819.1|84769.1|84766.6|84716.6|84826.3|84776.3|84746.1|84696.1|1157
1613764200000|2021-02-19 19:50:00|84766.3|84716.3|84746.7|84696.7|84770.3|84720.3|84735.7|84685.7|864
1613764500000|2021-02-19 19:55:00|84745.9|84695.9|84743.7|84693.7|84750.9|84700.9|84739.2|84689.2|812
1613764800000|2021-02-19 20:00:00|84744.5|84694.5|84734.6|84684.6|84753.3|84703.3|84733.2|84683.2|750
1613765100000|2021-02-19 20:05:00|84734.5|84684.5|84738.9|84688.9|84743.1|84693.1|84732.8|84682.8|518
1613765400000|2021-02-19 20:10:00|84741|84691|84709.2|84659.2|84741.9|84691.9|84702.3|84652.3|715
1613765700000|2021-02-19 20:15:00|84709.1|84659.1|84706.4|84656.4|84723.8|84673.8|84703.4|84653.4|923
1613766000000|2021-02-19 20:20:00|84707.6|84657.6|84711.3|84661.3|84718.6|84668.6|84702.2|84652.2|965
1613766300000|2021-02-19 20:25:00|84711|84661|84704.4|84654.4|84715.7|84665.7|84697|84647|828
1613766600000|2021-02-19 20:30:00|84703.8|84653.8|84679.6|84629.6|84708.6|84658.6|84664.3|84614.3|878
1613766900000|2021-02-19 20:35:00|84680.7|84630.7|84681.4|84631.4|84700.9|84650.9|84677|84627|1008
1613767200000|2021-02-19 20:40:00|84680.8|84630.8|84708.2|84658.2|84711.6|84661.6|84671.3|84621.3|1121
1613767500000|2021-02-19 20:45:00|84704.4|84654.4|84652.4|84602.4|84710.2|84660.2|84652.1|84602.1|991
1613767800000|2021-02-19 20:50:00|84653|84603|84723.3|84673.3|84727|84677|84653|84603|1169
1613768100000|2021-02-19 20:55:00|84723|84673|84716|84666|84734.2|84684.2|84668|84618|1555
1613768400000|2021-02-19 21:00:00|84717.7|84667.7|84726.3|84676.3|84735.9|84685.9|84708.1|84658.1|1052
1613768700000|2021-02-19 21:05:00|84724.5|84674.5|84681.5|84631.5|84734|84684|84676|84626|849
1613769000000|2021-02-19 21:10:00|84681.7|84631.7|84680.6|84630.6|84709.1|84659.1|84649|84599|742
1613769300000|2021-02-19 21:15:00|84675.4|84625.4|84706.7|84656.7|84706.7|84656.7|84673|84623|300
1613769600000|2021-02-19 21:20:00|84680.9|84630.9|84719.5|84669.5|84731.6|84681.6|84672.3|84622.3|552
1613769900000|2021-02-19 21:25:00|84705|84655|84701.6|84651.6|84726|84676|84666|84616|622
1613770200000|2021-02-19 21:30:00|84698.4|84648.4|84694.3|84644.3|84711.5|84661.5|84669.2|84619.2|546
1613770500000|2021-02-19 21:35:00|84693.2|84643.2|84685.3|84635.3|84700|84650|84669.5|84619.5|443
1613770800000|2021-02-19 21:40:00|84686|84636|84696.2|84646.2|84701.3|84651.3|84682.7|84632.7|606
1613771100000|2021-02-19 21:45:00|84696.6|84646.6|84689.6|84639.6|84696.6|84646.6|84666.6|84616.6|611
1613771400000|2021-02-19 21:50:00|84689.7|84639.7|84673.9|84623.9|84691.8|84641.8|84655|84605|662
1613771700000|2021-02-19 21:55:00|84674.2|84624.2|84677.6|84627.6|84689.4|84639.4|84651|84601|388
1613941200000|2021-02-21 21:00:00|84712.8|84642.8|84680.3|84610.3|84712.8|84642.8|84680.3|84610.3|6
1613941800000|2021-02-21 21:10:00|84910.7|84429.2|84674.1|84604.1|84910.7|84613.3|84664.6|84325|12
1613942100000|2021-02-21 21:15:00|84674.3|84604.3|84677.2|84607.2|84678.6|84608.6|84674.3|84604.3|11
1613942400000|2021-02-21 21:20:00|84677.3|84607.3|84677.5|84607.5|84678.1|84608.1|84677.3|84607.3|8
1613942700000|2021-02-21 21:25:00|84677.6|84607.6|84676.9|84606.9|84678.1|84608.1|84670.2|84600.2|9
1613943000000|2021-02-21 21:30:00|84699|84629|84713.9|84643.9|84714.7|84644.7|84687.3|84617.3|7
1613943300000|2021-02-21 21:35:00|84712.3|84642.3|84703.9|84633.9|84712.4|84642.4|84703.9|84633.9|10
1613943600000|2021-02-21 21:40:00|84704.3|84634.3|84702.6|84632.6|84704.3|84634.3|84702.6|84632.6|3
1613943900000|2021-02-21 21:45:00|84702.5|84632.5|84704.2|84634.2|84704.2|84634.2|84700.7|84630.7|7
1613944500000|2021-02-21 21:55:00|84836|84327|84707.7|84637.7|84920.1|84651.7|84675.1|84327|20
1613944800000|2021-02-21 22:00:00|84689.1|84619.1|84754.9|84684.9|84922.8|84714.5|84613.5|84379|49
1613945100000|2021-02-21 22:05:00|84754.2|84684.2|84752.6|84682.6|84759|84689|84641|84571|138
1613945400000|2021-02-21 22:10:00|84752.9|84682.9|84661.9|84591.9|84839.5|84685.7|84640.8|84439.2|115
1613945700000|2021-02-21 22:15:00|84663.2|84593.2|84674.8|84604.8|84914.2|84604.8|84662.4|84288|26
1613946000000|2021-02-21 22:20:00|84677.1|84607.1|84673.4|84603.4|84677.1|84607.1|84670.5|84600.5|6
1613946300000|2021-02-21 22:25:00|84670.5|84600.5|84673.8|84603.8|84673.8|84603.8|84670.5|84600.5|4
1613946600000|2021-02-21 22:30:00|84673.3|84603.3|84671.6|84601.6|84678|84608|84665.4|84595.4|33
1613946900000|2021-02-21 22:35:00|84671.7|84601.7|84675.1|84605.1|84683|84613|84671.6|84601.6|71
1613947200000|2021-02-21 22:40:00|84675.2|84605.2|84694.6|84624.6|84694.6|84624.6|84582.3|84512.3|37
1613947500000|2021-02-21 22:45:00|84703.3|84633.3|84762.1|84495.2|84826.9|84649.4|84657.2|84420.2|154
1613947800000|2021-02-21 22:50:00|84747.2|84512.2|84823.4|84449.7|84823.4|84554.6|84717.5|84428.9|166
1613948100000|2021-02-21 22:55:00|84760.9|84513|84745.7|84490|84824.4|84540.6|84722.1|84430.5|188
1613948400000|2021-02-21 23:00:00|84736.1|84498|84703.6|84545.9|84793|84662.4|84627.2|84447|936
1613948700000|2021-02-21 23:05:00|84690.5|84535.7|84559.5|84509.5|84749|84638.7|84554|84472.4|997
1613949000000|2021-02-21 23:10:00|84560.1|84510.1|84658.3|84608.3|84717.3|84619.3|84543.8|84447|916
1613949300000|2021-02-21 23:15:00|84661.2|84611.2|84699.7|84649.7|84783.2|84681.1|84646.4|84559.9|1073
1613949600000|2021-02-21 23:20:00|84700.1|84650.1|84690.2|84640.2|84759.2|84654|84682.4|84579.7|904
1613949900000|2021-02-21 23:25:00|84690.5|84640.5|84704.7|84654.7|84763|84669.8|84680.7|84591.3|906
1613950200000|2021-02-21 23:30:00|84705.3|84655.3|84672.9|84622.9|84764|84664.8|84671.3|84573.1|977
1613950500000|2021-02-21 23:35:00|84677.1|84627.1|84711.9|84580.5|84728.4|84635.2|84652.7|84564.7|910
1613950800000|2021-02-21 23:40:00|84712.1|84580.6|84600.3|84550.3|84745.6|84622.4|84574.5|84524.5|1002
1613951100000|2021-02-21 23:45:00|84599.5|84549.5|84519.5|84469.5|84602.7|84552.7|84515.3|84465.3|1026
1613951400000|2021-02-21 23:50:00|84519.2|84469.2|84523.2|84473.2|84529.8|84479.8|84516|84466|635
1613951700000|2021-02-21 23:55:00|84522.5|84472.5|84528|84478|84532.2|84482.2|84514.3|84464.3|557
1613952000000|2021-02-22 00:00:00|84527.5|84477.5|84548.9|84498.9|84589.9|84539.9|84526.8|84476.8|960
1613952300000|2021-02-22 00:05:00|84549|84499|84555.5|84505.5|84562.5|84512.5|84544.5|84494.5|1000
1613952600000|2021-02-22 00:10:00|84556.1|84506.1|84541.6|84491.6|84562.8|84512.8|84539.2|84489.2|680
1613952900000|2021-02-22 00:15:00|84542.1|84492.1|84544.5|84494.5|84553.2|84503.2|84538.4|84488.4|688
1613953200000|2021-02-22 00:20:00|84543.9|84493.9|84538.3|84488.3|84547.9|84497.9|84530.7|84480.7|813
1613953500000|2021-02-22 00:25:00|84539|84489|84510.3|84460.3|84544.2|84494.2|84502.6|84452.6|565
1613953800000|2021-02-22 00:30:00|84509.8|84459.8|84439.8|84389.8|84510.9|84460.9|84390.3|84340.3|869
1613954100000|2021-02-22 00:35:00|84441.3|84391.3|84434.2|84384.2|84459|84409|84423|84373|704
1613954400000|2021-02-22 00:40:00|84434.1|84384.1|84457.2|84407.2|84463.8|84413.8|84429.7|84379.7|532
1613954700000|2021-02-22 00:45:00|84457.3|84407.3|84467.5|84417.5|84476.5|84426.5|84422.2|84372.2|889
1613955000000|2021-02-22 00:50:00|84467.2|84417.2|84455.8|84405.8|84473.5|84423.5|84449|84399|919
1613955300000|2021-02-22 00:55:00|84456.6|84406.6|84461.9|84411.9|84465|84415|84436.2|84386.2|1122
1613955600000|2021-02-22 01:00:00|84462.3|84412.3|84422.9|84372.9|84463|84413|84420.1|84370.1|1208
1613955900000|2021-02-22 01:05:00|84422.7|84372.7|84378.6|84328.6|84444.1|84394.1|84367.2|84317.2|1060
1613956200000|2021-02-22 01:10:00|84379.5|84329.5|84384.8|84334.8|84403.8|84353.8|84374.7|84324.7|859
1613956500000|2021-02-22 01:15:00|84380.9|84330.9|84292.3|84242.3|84387.1|84337.1|84289.4|84239.4|1358
1613956800000|2021-02-22 01:20:00|84292.1|84242.1|84226.5|84176.5|84315.5|84265.5|84215|84165|1335
1613957100000|2021-02-22 01:25:00|84226.4|84176.4|84289.2|84239.2|84303.8|84253.8|84213.6|84163.6|1267
1613957400000|2021-02-22 01:30:00|84289.5|84239.5|84317.3|84267.3|84342|84292|84289.5|84239.5|1148
1613957700000|2021-02-22 01:35:00|84318.2|84268.2|84334|84284|84340.9|84290.9|84292|84242|1047
1613958000000|2021-02-22 01:40:00|84332.2|84282.2|84312.1|84262.1|84340.8|84290.8|84305.6|84255.6|992
1613958300000|2021-02-22 01:45:00|84312.2|84262.2|84343.9|84293.9|84345.8|84295.8|84308.3|84258.3|1112
1613958600000|2021-02-22 01:50:00|84343.5|84293.5|84364.7|84314.7|84373.6|84323.6|84295.1|84245.1|1124
1613958900000|2021-02-22 01:55:00|84365.5|84315.5|84365.1|84315.1|84367.3|84317.3|84344.1|84294.1|1259
1613959200000|2021-02-22 02:00:00|84365.3|84315.3|84345.7|84295.7|84368.4|84318.4|84334.8|84284.8|855
1613959500000|2021-02-22 02:05:00|84345.6|84295.6|84385.7|84335.7|84390.7|84340.7|84344.3|84294.3|891
1613959800000|2021-02-22 02:10:00|84385.9|84335.9|84410|84360|84417.9|84367.9|84375.8|84325.8|981
1613960100000|2021-02-22 02:15:00|84409.7|84359.7|84413.2|84363.2|84441.8|84391.8|84402.3|84352.3|962
1613960400000|2021-02-22 02:20:00|84412.7|84362.7|84423|84373|84436.9|84386.9|84387.4|84337.4|1518
1613960700000|2021-02-22 02:25:00|84421.7|84371.7|84443.7|84393.7|84448.8|84398.8|84421.6|84371.6|1503
1613961000000|2021-02-22 02:30:00|84443.6|84393.6|84505.4|84455.4|84526.1|84476.1|84442.6|84392.6|1248
1613961300000|2021-02-22 02:35:00|84505.9|84455.9|84502|84452|84514.3|84464.3|84496.3|84446.3|991
1613961600000|2021-02-22 02:40:00|84502.1|84452.1|84547.1|84497.1|84547.6|84497.6|84500.3|84450.3|923
1613961900000|2021-02-22 02:45:00|84546.4|84496.4|84588.6|84538.6|84604.1|84554.1|84546.4|84496.4|1328
1613962200000|2021-02-22 02:50:00|84583.7|84533.7|84572.1|84522.1|84601.8|84551.8|84570|84520|1172
1613962500000|2021-02-22 02:55:00|84571.3|84521.3|84554.9|84504.9|84576.4|84526.4|84525.1|84475.1|1143
1613962800000|2021-02-22 03:00:00|84555.7|84505.7|84542|84492|84561.9|84511.9|84534.7|84484.7|946
1613963100000|2021-02-22 03:05:00|84542.1|84492.1|84625.1|84575.1|84630.1|84580.1|84520.1|84470.1|1073
1613963400000|2021-02-22 03:10:00|84623.7|84573.7|84576.7|84526.7|84623.9|84573.9|84534.4|84484.4|1311
1613963700000|2021-02-22 03:15:00|84576.5|84526.5|84562.3|84512.3|84590.5|84540.5|84554.7|84504.7|1138
1613964000000|2021-02-22 03:20:00|84562.2|84512.2|84568.9|84518.9|84573.1|84523.1|84548.9|84498.9|974
1613964300000|2021-02-22 03:25:00|84568.7|84518.7|84565.9|84515.9|84572.3|84522.3|84547|84497|986
1613964600000|2021-02-22 03:30:00|84567.1|84517.1|84658|84608|84662.1|84612.1|84565.1|84515.1|975
1613964900000|2021-02-22 03:35:00|84658.4|84608.4|84573.2|84523.2|84660.3|84610.3|84561.2|84511.2|1007
1613965200000|2021-02-22 03:40:00|84573.7|84523.7|84576|84526|84584.6|84534.6|84564.7|84514.7|627
1613965500000|2021-02-22 03:45:00|84576.4|84526.4|84556.3|84506.3|84576.4|84526.4|84541|84491|669
1613965800000|2021-02-22 03:50:00|84556.4|84506.4|84570.4|84520.4|84573.5|84523.5|84554.1|84504.1|509
1613966100000|2021-02-22 03:55:00|84570.5|84520.5|84564.7|84514.7|84575.1|84525.1|84551.3|84501.3|710
1613966400000|2021-02-22 04:00:00|84564.9|84514.9|84541.2|84491.2|84565.3|84515.3|84526|84476|723
1613966700000|2021-02-22 04:05:00|84540.5|84490.5|84552.4|84502.4|84553.4|84503.4|84530.6|84480.6|606
1613967000000|2021-02-22 04:10:00|84552.2|84502.2|84539.7|84489.7|84604|84554|84533.1|84483.1|658
1613967300000|2021-02-22 04:15:00|84537.3|84487.3|84538.1|84488.1|84568.9|84518.9|84532.8|84482.8|665
1613967600000|2021-02-22 04:20:00|84537.5|84487.5|84544.7|84494.7|84547.2|84497.2|84531.5|84481.5|785
1613967900000|2021-02-22 04:25:00|84546.2|84496.2|84531.6|84481.6|84583.5|84533.5|84529|84479|772
1613968200000|2021-02-22 04:30:00|84532.9|84482.9|84522.7|84472.7|84537.7|84487.7|84476|84426|803
1613968500000|2021-02-22 04:35:00|84522.5|84472.5|84530.6|84480.6|84533.8|84483.8|84508.1|84458.1|829
1613968800000|2021-02-22 04:40:00|84531.1|84481.1|84524.7|84474.7|84538.2|84488.2|84520.7|84470.7|826
1613969100000|2021-02-22 04:45:00|84525|84475|84536|84486|84539.2|84489.2|84496.5|84446.5|844
1613969400000|2021-02-22 04:50:00|84534.9|84484.9|84537.3|84487.3|84545|84495|84527.4|84477.4|725
1613969700000|2021-02-22 04:55:00|84536.2|84486.2|84537|84487|84547.6|84497.6|84532|84482|624
1613970000000|2021-02-22 05:00:00|84537.3|84487.3|84534|84484|84545.6|84495.6|84522.9|84472.9|761
1613970300000|2021-02-22 05:05:00|84533.5|84483.5|84536.9|84486.9|84544.5|84494.5|84529|84479|656
1613970600000|2021-02-22 05:10:00|84538.2|84488.2|84534.3|84484.3|84545|84495|84526.7|84476.7|646
1613970900000|2021-02-22 05:15:00|84533.9|84483.9|84546|84496|84551.3|84501.3|84523|84473|622
1613971200000|2021-02-22 05:20:00|84547.7|84497.7|84518|84468|84569.8|84519.8|84511.1|84461.1|986
1613971500000|2021-02-22 05:25:00|84518.5|84468.5|84524.6|84474.6|84536.9|84486.9|84504.1|84454.1|858
1613971800000|2021-02-22 05:30:00|84525|84475|84508.7|84458.7|84533.4|84483.4|84504.7|84454.7|769
1613972100000|2021-02-22 05:35:00|84508.3|84458.3|84530.3|84480.3|84533.4|84483.4|84497.8|84447.8|678
1613972400000|2021-02-22 05:40:00|84530.2|84480.2|84541.1|84491.1|84548.2|84498.2|84524.8|84474.8|637
1613972700000|2021-02-22 05:45:00|84540.9|84490.9|84542.8|84492.8|84551.8|84501.8|84528.5|84478.5|639
1613973000000|2021-02-22 05:50:00|84543.4|84493.4|84561.2|84511.2|84566.7|84516.7|84536.7|84486.7|703
1613973300000|2021-02-22 05:55:00|84561.7|84511.7|84559.9|84509.9|84568.6|84518.6|84552.3|84502.3|962
1613973600000|2021-02-22 06:00:00|84562.7|84512.7|84558.7|84508.7|84571.8|84521.8|84549.4|84499.4|732
1613973900000|2021-02-22 06:05:00|84558.8|84508.8|84561.1|84511.1|84571|84521|84556.9|84506.9|728
1613974200000|2021-02-22 06:10:00|84560.3|84510.3|84559.6|84509.6|84564.3|84514.3|84547.4|84497.4|720
1613974500000|2021-02-22 06:15:00|84559.1|84509.1|84583.4|84533.4|84631.8|84581.8|84555.5|84505.5|802
1613974800000|2021-02-22 06:20:00|84585.7|84535.7|84592.5|84542.5|84595.8|84545.8|84584.6|84534.6|568
1613975100000|2021-02-22 06:25:00|84592|84542|84580.7|84530.7|84593.3|84543.3|84574.2|84524.2|644
1613975400000|2021-02-22 06:30:00|84581.1|84531.1|84577.3|84527.3|84582.7|84532.7|84560.3|84510.3|664
1613975700000|2021-02-22 06:35:00|84577|84527|84592.7|84542.7|84608.7|84558.7|84542|84492|1042
1613976000000|2021-02-22 06:40:00|84592.8|84542.8|84597|84547|84602|84552|84588.9|84538.9|788
1613976300000|2021-02-22 06:45:00|84596.5|84546.5|84588.3|84538.3|84606.5|84556.5|84585.4|84535.4|578
1613976600000|2021-02-22 06:50:00|84588.9|84538.9|84584.5|84534.5|84597.6|84554.6|84579.6|84531.5|680
1613976900000|2021-02-22 06:55:00|84584.4|84534.4|84584.1|84534.1|84590.5|84540.5|84581.9|84531.9|447
1613977200000|2021-02-22 07:00:00|84584.3|84534.3|84676.4|84626.4|84688.8|84638.8|84584.3|84534.3|1096
1613977500000|2021-02-22 07:05:00|84676.5|84626.5|84855.6|84805.6|84855.6|84805.6|84676.5|84626.5|1671
1613977800000|2021-02-22 07:10:00|84855.2|84805.2|84807.3|84757.3|84855.8|84805.8|84799.3|84752.2|1430
1613978100000|2021-02-22 07:15:00|84807.8|84757.8|84913|84863|84964.7|84914.7|84806.7|84756.7|1231
1613978400000|2021-02-22 07:20:00|84912.6|84862.6|84943|84893|85002.4|84952.4|84912.2|84862.2|1400
1613978700000|2021-02-22 07:25:00|84942.4|84892.4|84976.7|84926.7|85001.5|84951.9|84920.4|84870.4|1380
1613979000000|2021-02-22 07:30:00|84976.9|84926.9|84991.4|84941.4|85046.5|84996.5|84962.6|84912.6|1431
1613979300000|2021-02-22 07:35:00|84991.7|84941.7|84980.2|84930.2|85002.8|84952.8|84929.6|84879.6|1109
1613979600000|2021-02-22 07:40:00|84981|84931|84981.6|84931.6|85024.8|84974.8|84959|84909|1120
1613979900000|2021-02-22 07:45:00|84981.7|84931.7|85035.8|84985.8|85078.6|85028.6|84955|84905|1484
1613980200000|2021-02-22 07:50:00|85035.9|84985.9|85032.4|84982.4|85066.5|85016.5|85016.9|84966.9|1249
1613980500000|2021-02-22 07:55:00|85034.5|84984.5|85024.2|84974.2|85048.7|85011.4|84985.5|84935.5|1335
1613980800000|2021-02-22 08:00:00|85024.6|84974.6|84941.1|84891.1|85050.2|85012.9|84926.3|84876.3|1199
1613981100000|2021-02-22 08:05:00|84940.5|84890.5|84846.7|84796.7|84971.9|84921.9|84839.7|84789.7|1238
1613981400000|2021-02-22 08:10:00|84847.2|84797.2|84910.5|84885.5|84965.5|84915.5|84844.1|84794.1|1674
1613981700000|2021-02-22 08:15:00|84911.1|84886.1|85043.6|84993.6|85053.1|85003.4|84909.8|84877.7|1668
1613982000000|2021-02-22 08:20:00|85043.5|84993.5|85118.3|85068.3|85161.8|85128.2|85035.2|84985.2|1676
1613982300000|2021-02-22 08:25:00|85117.8|85067.8|85207|85157|85208.2|85158.2|85116.3|85066.3|1703
1613982600000|2021-02-22 08:30:00|85207.1|85157.1|85275|85225|85291.8|85241.8|85207|85157|1690
1613982900000|2021-02-22 08:35:00|85275.4|85225.4|85234.4|85184.4|85287.2|85237.2|85216.9|85175.3|1359
1613983200000|2021-02-22 08:40:00|85234.5|85184.5|85308.8|85258.8|85325.8|85295.6|85233.6|85183.6|1534
1613983500000|2021-02-22 08:45:00|85314.8|85264.8|85315.6|85290.6|85353.6|85312.3|85303.5|85256.9|1539
1613983800000|2021-02-22 08:50:00|85315.8|85290.8|85374.8|85349.8|85421.8|85371.8|85311.4|85275.7|1515
1613984100000|2021-02-22 08:55:00|85374.9|85349.9|85341.1|85291.1|85405.4|85365.9|85293.6|85243.6|1466
1613984400000|2021-02-22 09:00:00|85344.2|85294.2|85239.3|85214.3|85369.9|85319.9|85231|85199.4|1660
1613984700000|2021-02-22 09:05:00|85238.4|85213.4|85191.8|85141.8|85269.6|85232.9|85159.1|85115.8|1694
1613985000000|2021-02-22 09:10:00|85191|85141|85124.5|85074.5|85193|85143|85079.3|85038.9|1472
1613985300000|2021-02-22 09:15:00|85124.6|85074.6|85102.5|85077.5|85156.7|85119.4|85060.1|85010.1|1591
1613985600000|2021-02-22 09:20:00|85102|85077|85109.2|85084.2|85142.9|85109.7|85036.7|85000.2|1409
1613985900000|2021-02-22 09:25:00|85110.1|85085.1|85221|85171|85226.2|85176.2|85098.3|85063.4|1333
1613986200000|2021-02-22 09:30:00|85221.5|85171.5|85155.5|85105.5|85221.5|85181.2|85148.9|85098.9|1524
1613986500000|2021-02-22 09:35:00|85155.9|85105.9|85099.3|85049.3|85214.9|85168.5|85062.7|85023.8|1722
1613986800000|2021-02-22 09:40:00|85098.8|85048.8|85164.8|85114.8|85207|85157|85094.3|85044.3|1391
1613987100000|2021-02-22 09:45:00|85164.3|85114.3|85203.5|85153.5|85206.8|85156.8|85150.7|85110.4|1296
1613987400000|2021-02-22 09:50:00|85203.6|85153.6|85258.3|85208.3|85273.6|85230.6|85173.2|85134|1423
1613987700000|2021-02-22 09:55:00|85256.8|85206.8|85224.1|85174.1|85274.7|85237.5|85194.9|85160|1364
1613988000000|2021-02-22 10:00:00|85223.6|85173.6|85129.5|85104.5|85224.6|85185.6|85125.7|85091.1|1196
1613988300000|2021-02-22 10:05:00|85130.1|85105.1|85178.6|85128.6|85204|85163.9|85091.2|85057.1|1143
1613988600000|2021-02-22 10:10:00|85184.9|85134.9|85110.5|85085.5|85185.6|85148.6|85107.1|85071.5|1049
1613988900000|2021-02-22 10:15:00|85110.8|85085.8|85151|85101|85172.8|85124.7|85110.4|85085.4|1029
1613989200000|2021-02-22 10:20:00|85151.3|85101.3|85101.1|85051.1|85170.6|85126.3|85098.9|85048.9|1120
1613989500000|2021-02-22 10:25:00|85100.8|85050.8|85053.4|85003.4|85111.1|85072.8|85038.8|84999.8|1215
1613989800000|2021-02-22 10:30:00|85053.1|85003.1|84985.9|84935.9|85081.2|85033.1|84972.1|84934.5|1136
1613990100000|2021-02-22 10:35:00|84985.8|84935.8|84943.5|84918.5|85017.2|84980.7|84941.9|84909.4|1346
1613990400000|2021-02-22 10:40:00|84943.4|84918.4|84941.9|84891.9|84971.1|84925.4|84870.1|84834.6|1409
1613990700000|2021-02-22 10:45:00|84942.5|84892.5|84951.5|84926.5|84990.4|84944.6|84912.6|84873.4|1253
1613991000000|2021-02-22 10:50:00|84951.2|84926.2|85049.1|84999.1|85051.6|85008.5|84951.2|84926.2|1303
1613991300000|2021-02-22 10:55:00|85048.9|84998.9|85035.2|85010.2|85056.9|85019.7|84990.3|84945.8|1070
1613991600000|2021-02-22 11:00:00|85035|85010|84993.2|84968.2|85066.7|85033.5|84990.2|84951.6|1247
1613991900000|2021-02-22 11:05:00|84993.4|84968.4|84975.9|84950.9|85048.2|85008.6|84972.8|84925.2|1147
1613992200000|2021-02-22 11:10:00|84975.1|84950.1|84904.5|84879.5|84990.4|84956.8|84901|84861.4|1120
1613992500000|2021-02-22 11:15:00|84904.6|84879.6|84932.2|84907.2|84950.8|84911.3|84900.7|84865.1|1111
1613992800000|2021-02-22 11:20:00|84930.6|84905.6|84940.3|84915.3|85000.8|84958.1|84930.4|84903.3|1065
1613993100000|2021-02-22 11:25:00|84940.4|84915.4|84962.6|84937.6|84973.5|84940.4|84857.5|84807.5|1577
1613993400000|2021-02-22 11:30:00|84962.5|84937.5|85027.9|85002.9|85061.6|85024.7|84940.2|84890.2|1446
1613993700000|2021-02-22 11:35:00|85028.8|85003.8|84985.4|84935.4|85046.5|85007|84977|84927|1358
1613994000000|2021-02-22 11:40:00|84986.6|84936.6|84939.7|84889.7|85003.1|84953.1|84920.3|84870.3|1385
1613994300000|2021-02-22 11:45:00|84940.3|84890.3|84927.6|84877.6|84955|84910.2|84893.3|84851.6|1336
1613994600000|2021-02-22 11:50:00|84929.3|84879.3|85015.7|84965.7|85030.8|84993.6|84895.5|84857.1|1242
1613994900000|2021-02-22 11:55:00|85015.8|84965.8|84957.1|84932.1|85026.4|84976.4|84948.8|84923.8|1273
1613995200000|2021-02-22 12:00:00|84957.8|84932.8|84940.5|84890.5|84958.6|84933.6|84915.4|84880.5|1446
1613995500000|2021-02-22 12:05:00|84940.7|84890.7|84913.4|84888.4|84959.9|84920.1|84907.9|84864.7|1336
1613995800000|2021-02-22 12:10:00|84913.6|84888.6|84873|84848|84939.9|84890.8|84853|84818|1045
1613996100000|2021-02-22 12:15:00|84872.8|84847.8|84807.2|84782.2|84899.3|84853.2|84804.7|84767|1118
1613996400000|2021-02-22 12:20:00|84807|84782|84824.5|84799.5|84848.9|84804.5|84787.8|84758.3|934
1613996700000|2021-02-22 12:25:00|84823.7|84798.7|84826.7|84801.7|84866.8|84829|84796.1|84758.4|1095
1613997000000|2021-02-22 12:30:00|84827.2|84802.2|84796.9|84771.9|84864.9|84829.2|84788.6|84753|1009
1613997300000|2021-02-22 12:35:00|84795.9|84770.9|84852.2|84827.2|84875|84837.6|84788.6|84763.6|810
1613997600000|2021-02-22 12:40:00|84852.1|84827.1|85005.6|84955.6|85035.3|84985.3|84852.1|84823.2|1437
1613997900000|2021-02-22 12:45:00|85005|84955|84957.6|84907.6|85007.3|84968|84941.2|84896.9|1195
1613998200000|2021-02-22 12:50:00|84957.8|84907.8|84954.9|84904.9|85001.6|84959.3|84921|84892.4|1311
1613998500000|2021-02-22 12:55:00|84954.4|84904.4|84979.8|84929.8|84981.8|84931.8|84871|84834|1312
1613998800000|2021-02-22 13:00:00|84980|84930|84910.4|84885.4|84984.3|84948.1|84908|84870|1473
1613999100000|2021-02-22 13:05:00|84910.2|84885.2|85003.7|84953.7|85005.5|84955.5|84881.9|84844.3|1351
1613999400000|2021-02-22 13:10:00|85004.7|84954.7|85070.5|85020.5|85113.6|85068.8|85004.3|84954.3|1470
1613999700000|2021-02-22 13:15:00|85070.7|85020.7|85075.5|85050.5|85091.9|85056|85012.9|84971.3|1389
1614000000000|2021-02-22 13:20:00|85073.4|85048.4|85071.3|85021.3|85120|85080.6|85044.3|84994.3|1344
1614000300000|2021-02-22 13:25:00|85071.1|85021.1|85118.8|85068.8|85166.6|85116.6|85069.6|85020.3|1296
1614000600000|2021-02-22 13:30:00|85119.1|85069.1|85006|84981|85125.5|85075.5|85005.3|84965.5|1542
1614000900000|2021-02-22 13:35:00|85006.3|84981.3|84965.8|84915.8|85010.9|84981.3|84877.3|84837|1831
1614001200000|2021-02-22 13:40:00|84965.5|84915.5|84922.3|84872.3|84966.2|84916.2|84852.1|84818.7|1551
1614001500000|2021-02-22 13:45:00|84923.1|84873.1|84834.5|84784.5|84926|84891|84829.3|84779.3|1498
1614001800000|2021-02-22 13:50:00|84834.8|84784.8|84843.5|84818.5|84883.8|84834.4|84803.2|84765.8|1447
1614002100000|2021-02-22 13:55:00|84843.7|84818.7|84840.6|84815.6|84910.8|84870.1|84823.6|84791.8|1484
1614002400000|2021-02-22 14:00:00|84839.1|84814.1|84922.4|84897.4|84931.3|84898.1|84834.5|84800.5|1518
1614002700000|2021-02-22 14:05:00|84923|84898|84885.9|84860.9|84925.1|84900.1|84870.8|84830.2|1388
1614003000000|2021-02-22 14:10:00|84885.8|84860.8|84930.6|84905.6|84944.9|84907.4|84849.6|84808.6|1505
1614003300000|2021-02-22 14:15:00|84930.3|84905.3|85033|84983|85064.9|85015.9|84906.9|84869.7|1634
1614003600000|2021-02-22 14:20:00|85035.1|84985.1|84953.7|84928.7|85054.7|85015.2|84944.4|84912.8|1493
1614003900000|2021-02-22 14:25:00|84953.9|84928.9|84993.3|84943.3|85003.1|84960|84948.8|84909.9|1110
1614004200000|2021-02-22 14:30:00|84993.4|84943.4|85028.6|84978.6|85037.2|84987.2|84869.3|84840.4|1217
1614004500000|2021-02-22 14:35:00|85028.7|84978.7|84871.8|84846.8|85032.4|84982.4|84820.7|84785.4|1237
1614004800000|2021-02-22 14:40:00|84872.2|84847.2|84895.6|84845.6|84944.2|84904.4|84845.5|84810.5|1185
1614005100000|2021-02-22 14:45:00|84895.4|84845.4|84853.4|84803.4|84935.7|84885.7|84812.7|84767|1336
1614005400000|2021-02-22 14:50:00|84854.2|84804.2|84864.1|84814.1|84903.6|84862.7|84823.7|84786.5|1819
1614005700000|2021-02-22 14:55:00|84863.5|84813.5|84823.2|84773.2|84888.8|84844.4|84820.9|84770.9|1583
1614006000000|2021-02-22 15:00:00|84824.8|84774.8|84790.7|84740.7|84839.9|84799.9|84737.2|84699.7|1765
1614006300000|2021-02-22 15:05:00|84790.3|84740.3|84822.9|84772.9|84833.3|84795.8|84767.9|84730.8|1779
1614006600000|2021-02-22 15:10:00|84823.8|84773.8|84742.8|84692.8|84845|84808.2|84720|84678.9|1839
1614006900000|2021-02-22 15:15:00|84745.3|84695.3|84887.6|84837.6|84892.5|84853.7|84742.1|84692.1|1829
1614007200000|2021-02-22 15:20:00|84888.2|84838.2|84897.4|84847.4|84919.2|84874.7|84848.2|84809.3|1774
1614007500000|2021-02-22 15:25:00|84898|84848|84772.2|84722.2|84900.4|84860.2|84765.2|84715.2|1630
1614007800000|2021-02-22 15:30:00|84770.6|84720.6|84819.9|84794.9|84840.5|84795.1|84760.6|84715.4|1745
1614008100000|2021-02-22 15:35:00|84821.4|84796.4|84771.8|84721.8|84842.5|84797.4|84722.8|84685|1639
1614008400000|2021-02-22 15:40:00|84771.5|84721.5|84748.9|84723.9|84834.1|84784.1|84733.2|84695.5|1682
1614008700000|2021-02-22 15:45:00|84749|84724|84801.5|84751.5|84858|84819.7|84748.2|84723.2|1542
1614009000000|2021-02-22 15:50:00|84801.4|84751.4|84951.8|84901.8|84953.8|84903.8|84799.9|84751.2|1522
1614009300000|2021-02-22 15:55:00|84951.3|84901.3|84933.6|84908.6|84983|84944.7|84916.6|84880.8|1779
1614009600000|2021-02-22 16:00:00|84933.2|84908.2|84901.1|84876.1|84983.3|84945.6|84885.2|84847.4|1783
1614009900000|2021-02-22 16:05:00|84901.3|84876.3|84932.9|84882.9|84947.7|84897.7|84873.3|84830.8|1462
1614010200000|2021-02-22 16:10:00|84933|84883|84932.3|84882.3|84991.6|84955.8|84925.9|84875.9|1437
1614010500000|2021-02-22 16:15:00|84932|84882|84931.7|84881.7|84955.2|84913.4|84919.5|84875.2|1172
1614010800000|2021-02-22 16:20:00|84930.8|84880.8|84919.1|84869.1|84947.8|84904.3|84912.6|84868.3|1103
1614011100000|2021-02-22 16:25:00|84920.1|84870.1|84873.8|84823.8|84934.8|84898.6|84862.7|84812.7|1454
1614011400000|2021-02-22 16:30:00|84874.1|84824.1|84888|84838|84909.1|84859.1|84867.6|84817.6|1238
1614011700000|2021-02-22 16:35:00|84888.4|84838.4|84895.5|84845.5|84918.8|84880.2|84872.6|84826.4|1312
1614012000000|2021-02-22 16:40:00|84894.9|84844.9|84861.3|84836.3|84896.6|84855.7|84852.7|84823.6|1073
1614012300000|2021-02-22 16:45:00|84861.2|84836.2|84836.4|84786.4|84869.4|84836.2|84771.4|84721.4|1302
1614012600000|2021-02-22 16:50:00|84835.5|84785.5|84823.7|84773.7|84839.3|84789.3|84786.6|84736.6|1259
1614012900000|2021-02-22 16:55:00|84823|84773|84782.2|84732.2|84825.9|84786.1|84770.5|84720.5|1028
1614013200000|2021-02-22 17:00:00|84782|84732|84803.6|84753.6|84807.7|84757.7|84779.1|84729.1|1140
1614013500000|2021-02-22 17:05:00|84804.5|84754.5|84759.9|84709.9|84806.3|84756.3|84748.4|84698.4|1046
1614013800000|2021-02-22 17:10:00|84760|84710|84831.2|84781.2|84846.9|84796.9|84751.7|84704.3|1287
1614014100000|2021-02-22 17:15:00|84830.3|84780.3|84830.3|84780.3|84837.6|84787.6|84803.4|84764.5|954
1614014400000|2021-02-22 17:20:00|84831|84781|84794|84744|84832.5|84783.3|84776.3|84726.3|1278
1614014700000|2021-02-22 17:25:00|84793.8|84743.8|84792.5|84742.5|84798.4|84748.4|84788|84738|883
1614015000000|2021-02-22 17:30:00|84791.4|84741.4|84788|84738|84795.7|84753.6|84774.3|84735.8|881
1614015300000|2021-02-22 17:35:00|84788.4|84738.4|84765.6|84715.6|84797.4|84758|84749.5|84699.5|1071
1614015600000|2021-02-22 17:40:00|84765.8|84715.8|84777.4|84727.4|84790.7|84740.7|84739.8|84689.8|969
1614015900000|2021-02-22 17:45:00|84777.2|84727.2|84792.1|84742.1|84812.5|84762.5|84744.5|84702.8|865
1614016200000|2021-02-22 17:50:00|84792.3|84742.3|84764.7|84714.7|84793.2|84743.2|84760.5|84710.5|991
1614016500000|2021-02-22 17:55:00|84764.8|84714.8|84735.3|84685.3|84771|84721|84728.9|84678.9|1001
1614016800000|2021-02-22 18:00:00|84735.2|84685.2|84765.1|84715.1|84769|84719|84735.2|84685.2|973
1614017100000|2021-02-22 18:05:00|84763.8|84713.8|84767|84717|84776.2|84726.2|84756.2|84706.2|903
1614017400000|2021-02-22 18:10:00|84767.4|84717.4|84824.8|84774.8|84835.9|84785.9|84761.2|84711.2|971
1614017700000|2021-02-22 18:15:00|84825|84775|84827.6|84777.6|84831|84781|84812.6|84762.6|850
1614018000000|2021-02-22 18:20:00|84829.2|84779.2|84828.6|84778.6|84835.1|84785.1|84821.3|84771.3|751
1614018300000|2021-02-22 18:25:00|84828.9|84778.9|84835.3|84785.3|84839.1|84789.1|84827.6|84777.6|663
1614018600000|2021-02-22 18:30:00|84835.4|84785.4|84808.9|84758.9|84837|84787|84803.2|84753.2|984
1614018900000|2021-02-22 18:35:00|84808.6|84758.6|84811.7|84761.7|84820|84770|84807.6|84757.6|753
1614019200000|2021-02-22 18:40:00|84797.7|84772.7|84812.8|84762.8|84818.1|84775.3|84797.2|84747.4|683
1614019500000|2021-02-22 18:45:00|84812.3|84762.3|84823.7|84773.7|84826|84776|84805.3|84755.3|845
1614019800000|2021-02-22 18:50:00|84823.5|84773.5|84827|84777|84830.7|84791.5|84798.9|84754.4|727
1614020100000|2021-02-22 18:55:00|84827.8|84777.8|84835.3|84785.3|84841.5|84800.6|84803.6|84763.9|686
1614020400000|2021-02-22 19:00:00|84834.9|84784.9|84836.3|84786.3|84844.9|84802.2|84824.7|84774.7|794
1614020700000|2021-02-22 19:05:00|84833.2|84783.2|84821.9|84771.9|84834.5|84792.1|84814|84769.8|694
1614021000000|2021-02-22 19:10:00|84823.7|84773.7|84817.4|84767.4|84828.8|84781.9|84805.5|84763.5|795
1614021300000|2021-02-22 19:15:00|84816.3|84766.3|84823.4|84773.4|84828.2|84778.2|84815.6|84765.6|645
1614021600000|2021-02-22 19:20:00|84825.3|84775.3|84808.6|84758.6|84826.3|84776.3|84807.8|84757.8|761
1614021900000|2021-02-22 19:25:00|84808.5|84758.5|84806.1|84756.1|84819|84769|84794.5|84744.5|835
1614022200000|2021-02-22 19:30:00|84806.5|84756.5|84811.1|84761.1|84818|84768|84804|84754|745
1614022500000|2021-02-22 19:35:00|84810.8|84760.8|84816.1|84766.1|84824.3|84780.7|84805.3|84756|803
1614022800000|2021-02-22 19:40:00|84814.3|84764.3|84804.5|84754.5|84819.8|84772.8|84795.6|84751|706
1614023100000|2021-02-22 19:45:00|84805.4|84755.4|84809.9|84759.9|84816.3|84773.1|84793.2|84754.2|613
1614023400000|2021-02-22 19:50:00|84799|84774|84819.7|84769.7|84821.7|84774|84799|84754.1|880
1614023700000|2021-02-22 19:55:00|84820.7|84770.7|84791.4|84741.4|84820.7|84778|84768.6|84725.6|826
1614024000000|2021-02-22 20:00:00|84791.6|84741.6|84860.9|84810.9|84861|84811|84791|84741|1060
1614024300000|2021-02-22 20:05:00|84860.7|84810.7|84858.8|84808.8|84868.5|84818.5|84853.4|84803.4|567
1614024600000|2021-02-22 20:10:00|84859|84809|84947.3|84897.3|84950.5|84900.5|84858.3|84808.3|1027
1614024900000|2021-02-22 20:15:00|84948.8|84898.8|84948.9|84898.9|84949.1|84899.1|84935.9|84885.9|717
1614025200000|2021-02-22 20:20:00|84948.7|84898.7|84966.5|84916.5|84968.5|84918.5|84937.5|84887.5|876
1614025500000|2021-02-22 20:25:00|84966.6|84916.6|84997.5|84947.5|85008.4|84958.4|84965.4|84915.4|807
1614025800000|2021-02-22 20:30:00|84997.1|84947.1|85000.7|84950.7|85007.9|84957.9|84985.3|84935.3|751
1614026100000|2021-02-22 20:35:00|84999.8|84949.8|84974.5|84924.5|85003.9|84953.9|84973.3|84923.3|926
1614026400000|2021-02-22 20:40:00|84974.7|84924.7|84960.5|84910.5|84990.1|84946.5|84949.3|84899.3|1052
1614026700000|2021-02-22 20:45:00|84959.9|84909.9|84934.7|84884.7|84969|84919|84922.5|84872.5|858
1614027000000|2021-02-22 20:50:00|84933.9|84883.9|84991|84941|84999.6|84949.6|84932.9|84882.9|784
1614027300000|2021-02-22 20:55:00|84993.5|84943.5|84999.6|84949.6|85013.5|84963.5|84991.2|84941.2|979
1614027600000|2021-02-22 21:00:00|85000.4|84950.4|84994.7|84944.7|85008.8|84958.8|84989.7|84939.7|883
1614027900000|2021-02-22 21:05:00|84994.3|84944.3|84992.6|84942.6|84997.8|84947.8|84986.9|84936.9|627
1614028200000|2021-02-22 21:10:00|84992.7|84942.7|84977.3|84927.3|84995.4|84945.4|84973.2|84923.2|481
1614028500000|2021-02-22 21:15:00|84977.4|84927.4|84982.5|84932.5|84985.5|84935.5|84973.6|84923.6|393
1614028800000|2021-02-22 21:20:00|84981.3|84931.3|84986.9|84936.9|84991.1|84941.1|84978.3|84928.3|402
1614029100000|2021-02-22 21:25:00|84986.2|84936.2|85023.6|84973.6|85026.2|84976.2|84982.5|84932.5|598
1614029400000|2021-02-22 21:30:00|85023.8|84973.8|84982.6|84932.6|85026.4|84976.4|84970.4|84920.4|660
1614029700000|2021-02-22 21:35:00|84980.4|84930.4|84991.4|84941.4|84991.7|84941.7|84977|84927|508
1614030000000|2021-02-22 21:40:00|84991.2|84941.2|84981.3|84931.3|84991.3|84941.3|84978.9|84928.9|557
1614030300000|2021-02-22 21:45:00|84982|84932|84969.6|84919.6|84983.9|84933.9|84965|84915|639
1614030600000|2021-02-22 21:50:00|84969.5|84919.5|84967.7|84917.7|84979.2|84929.2|84961.9|84911.9|590
1614030900000|2021-02-22 21:55:00|84967.9|84917.9|85022.8|84697.8|85084.4|84935.9|84949.2|84656.1|779
1614031200000|2021-02-22 22:00:00|85003.3|84698.7|85078.2|84682.7|85084.4|84703.9|84980.4|84659.2|35
1614031500000|2021-02-22 22:05:00|85150.9|84626.6|85149.3|84714.9|85182|84723|85116.1|84611.3|106
1614031800000|2021-02-22 22:10:00|85147.7|84716.5|85135.3|84703.8|85148.6|84727|85114.6|84692.3|154
1614032100000|2021-02-22 22:15:00|85136.7|84705|85129.5|84708.7|85151.7|84731|85104.1|84684.4|158
1614032400000|2021-02-22 22:20:00|85129.7|84708.9|85121|84725.5|85134|84735|85103|84708.5|113
1614032700000|2021-02-22 22:25:00|85107.9|84732.5|85124.2|84727.7|85129.1|84732.5|85101.1|84709.9|203
1614033000000|2021-02-22 22:30:00|85122.6|84728.2|85095|84728.8|85122.6|84755.1|85068.9|84717.2|383
1614033300000|2021-02-22 22:35:00|85098.1|84732.4|85097.9|84725.2|85111.9|84767.9|85070.8|84703.1|202
1614033600000|2021-02-22 22:40:00|85095.8|84725.6|85061.6|84771|85113.4|84802.6|85044.9|84698.2|302
1614033900000|2021-02-22 22:45:00|85034.8|84819.3|85036.1|84813.2|85051.7|84833.3|84996.9|84777.2|596
1614034200000|2021-02-22 22:50:00|85036|84813.3|85013.6|84802.8|85049.5|84830.6|84992.9|84783.7|427
1614034500000|2021-02-22 22:55:00|85011.5|84805.1|85008.2|84813.8|85048.9|84834.2|84983.2|84771.8|340
1614034800000|2021-02-22 23:00:00|85010.4|84808.6|84968.7|84918.7|85045.7|84932.3|84944.6|84795.1|1092
1614035100000|2021-02-22 23:05:00|84969.2|84919.2|84888.1|84838.1|84971.4|84921.4|84885.8|84814|875
1614035400000|2021-02-22 23:10:00|84888|84838|84902.4|84852.4|84910.5|84860.5|84872.3|84822.3|815
1614035700000|2021-02-22 23:15:00|84902.5|84852.5|84902.5|84852.5|84904.6|84854.6|84880.8|84830.8|672
1614036000000|2021-02-22 23:20:00|84902.3|84852.3|84894.7|84844.7|84917.6|84867.6|84876.1|84826.1|793
1614036300000|2021-02-22 23:25:00|84895.2|84845.2|84872.6|84822.6|84895.8|84845.8|84861.7|84811.7|856
1614036600000|2021-02-22 23:30:00|84872.5|84822.5|84877.2|84827.2|84894|84844|84863.6|84813.6|944
1614036900000|2021-02-22 23:35:00|84876.7|84826.7|84888|84838|84889.6|84839.6|84867.3|84817.3|623
1614037200000|2021-02-22 23:40:00|84887.5|84837.5|84884.4|84834.4|84900.5|84850.5|84878.5|84828.5|832
1614037500000|2021-02-22 23:45:00|84884.7|84834.7|84892.5|84842.5|84898.9|84848.9|84878.3|84828.3|941
1614037800000|2021-02-22 23:50:00|84892.7|84842.7|84899.3|84849.3|84904.7|84854.7|84892.5|84842.5|980
1614038100000|2021-02-22 23:55:00|84899.5|84849.5|84911.1|84861.1|84912.6|84862.6|84898.6|84848.6|844
1614038400000|2021-02-23 00:00:00|84912.2|84862.2|84956.4|84906.4|84964.1|84914.1|84908.9|84858.9|907
1614038700000|2021-02-23 00:05:00|84956.5|84906.5|84984.1|84934.1|84986|84936|84956.5|84906.5|866
1614039000000|2021-02-23 00:10:00|84984.2|84934.2|84983.2|84933.2|84990.7|84940.7|84968.2|84918.2|923
1614039300000|2021-02-23 00:15:00|84983.1|84933.1|84955.8|84905.8|84983.5|84933.5|84950.1|84900.1|766
1614039600000|2021-02-23 00:20:00|84955.6|84905.6|84931.5|84881.5|84962|84912|84917.5|84867.5|860
1614039900000|2021-02-23 00:25:00|84931.6|84881.6|84930|84880|84937.5|84887.5|84919.3|84869.3|756
1614040200000|2021-02-23 00:30:00|84930.1|84880.1|84944.6|84894.6|84950.6|84900.6|84926.1|84876.1|619
1614040500000|2021-02-23 00:35:00|84944.5|84894.5|84910.7|84860.7|84946.5|84896.5|84896.9|84846.9|702
1614040800000|2021-02-23 00:40:00|84910.8|84860.8|84907.8|84857.8|84917.6|84867.6|84901.9|84851.9|653
1614041100000|2021-02-23 00:45:00|84907.9|84857.9|84894.5|84844.5|84908.9|84858.9|84886.1|84836.1|668
1614041400000|2021-02-23 00:50:00|84897.3|84847.3|84819.6|84769.6|84901.1|84851.1|84817.1|84767.1|887
1614041700000|2021-02-23 00:55:00|84821|84771|84828.2|84778.2|84861.8|84811.8|84808|84758|1095
1614042000000|2021-02-23 01:00:00|84826.9|84776.9|84876.7|84826.7|84883.3|84833.3|84811.2|84761.2|1127
1614042300000|2021-02-23 01:05:00|84877|84827|84911.2|84861.2|84926.6|84876.6|84873|84823|1098
1614042600000|2021-02-23 01:10:00|84912|84862|84835.9|84785.9|84915.4|84865.4|84823|84773|994
1614042900000|2021-02-23 01:15:00|84837.6|84787.6|84853.3|84803.3|84864.4|84814.4|84823.6|84773.6|943
1614043200000|2021-02-23 01:20:00|84853.6|84803.6|84794.8|84744.8|84873.2|84823.2|84768.5|84718.5|1043
1614043500000|2021-02-23 01:25:00|84795.3|84745.3|84777.2|84727.2|84828|84778|84765.4|84715.4|960
1614043800000|2021-02-23 01:30:00|84779|84729|84754.2|84704.2|84781.6|84731.6|84738.6|84688.6|1132
1614044100000|2021-02-23 01:35:00|84754.1|84704.1|84709.2|84659.2|84764.7|84714.7|84709.2|84659.2|854
1614044400000|2021-02-23 01:40:00|84709.8|84659.8|84680.7|84630.7|84714.9|84664.9|84675.3|84625.3|947
1614044700000|2021-02-23 01:45:00|84680.4|84630.4|84642.9|84592.9|84680.4|84630.4|84632|84582|1171
1614045000000|2021-02-23 01:50:00|84641.8|84591.8|84631.8|84581.8|84649.3|84599.3|84621.6|84571.6|1066
1614045300000|2021-02-23 01:55:00|84634.8|84584.8|84575.5|84525.5|84634.8|84584.8|84542.8|84492.8|1057
1614045600000|2021-02-23 02:00:00|84568.5|84518.5|84593.7|84543.7|84623.2|84573.2|84505.4|84455.4|1368
1614045900000|2021-02-23 02:05:00|84594.3|84544.3|84579.5|84529.5|84594.3|84544.3|84576.9|84526.9|838
1614046200000|2021-02-23 02:10:00|84579.8|84529.8|84610|84560|84619.1|84569.1|84576.8|84526.8|943
1614046500000|2021-02-23 02:15:00|84610.1|84560.1|84620.9|84570.9|84621|84571|84605.1|84555.1|885
1614046800000|2021-02-23 02:20:00|84621.3|84571.3|84642.4|84592.4|84688.9|84638.9|84614.1|84564.1|1054
1614047100000|2021-02-23 02:25:00|84643.3|84593.3|84653.4|84603.4|84662.2|84612.2|84636|84586|1016
1614047400000|2021-02-23 02:30:00|84655.1|84605.1|84632.7|84582.7|84662.1|84612.1|84620.2|84570.2|1049
1614047700000|2021-02-23 02:35:00|84633.2|84583.2|84602.1|84552.1|84641.9|84591.9|84598.5|84548.5|801
1614048000000|2021-02-23 02:40:00|84601.8|84551.8|84603.1|84553.1|84624|84574|84523.8|84473.8|870
1614048300000|2021-02-23 02:45:00|84602.8|84552.8|84638.8|84588.8|84647.4|84597.4|84573|84523|913
1614048600000|2021-02-23 02:50:00|84640.5|84590.5|84644.7|84594.7|84651.2|84601.2|84634.9|84584.9|809
1614048900000|2021-02-23 02:55:00|84644.8|84594.8|84626.9|84576.9|84645.9|84595.9|84624|84574|881
1614049200000|2021-02-23 03:00:00|84627.4|84577.4|84632.1|84582.1|84634.1|84584.1|84623.4|84573.4|736
1614049500000|2021-02-23 03:05:00|84632.2|84582.2|84640.6|84590.6|84643.9|84593.9|84629.9|84579.9|1014
1614049800000|2021-02-23 03:10:00|84640.1|84590.1|84649.6|84599.6|84658.4|84608.4|84640.1|84590.1|951
1614050100000|2021-02-23 03:15:00|84647.6|84597.6|84674.9|84624.9|84678.3|84628.3|84647.6|84597.6|945
1614050400000|2021-02-23 03:20:00|84677.2|84627.2|84707.8|84657.8|84720.4|84670.4|84672.4|84622.4|860
1614050700000|2021-02-23 03:25:00|84707.9|84657.9|84697.8|84647.8|84720.1|84670.1|84691.8|84641.8|590
1614051000000|2021-02-23 03:30:00|84697.7|84647.7|84639.6|84589.6|84701.3|84651.3|84637.3|84587.3|573
1614051300000|2021-02-23 03:35:00|84640.5|84590.5|84668.6|84618.6|84671.3|84621.3|84639|84589|406
1614051600000|2021-02-23 03:40:00|84668.3|84618.3|84682.5|84632.5|84706|84656|84649.9|84612.5|491
1614051900000|2021-02-23 03:45:00|84682.1|84632.1|84685.2|84635.2|84690|84640|84680.9|84630.9|390
1614052200000|2021-02-23 03:50:00|84685.6|84635.6|84682.1|84632.1|84686.1|84636.1|84674.9|84624.9|378
1614052500000|2021-02-23 03:55:00|84681.8|84631.8|84696.1|84646.1|84704|84654|84681.8|84631.8|385
1614052800000|2021-02-23 04:00:00|84696.2|84646.2|84697.2|84647.2|84700.1|84650.1|84692.7|84642.7|309
1614053100000|2021-02-23 04:05:00|84697.3|84647.3|84699.3|84649.3|84703.8|84653.8|84693.7|84643.7|387
1614053400000|2021-02-23 04:10:00|84699.2|84649.2|84680.8|84630.8|84701.7|84651.7|84680.2|84630.2|328
1614053700000|2021-02-23 04:15:00|84679.2|84629.2|84683|84633|84689|84639|84678.2|84628.2|393
1614054000000|2021-02-23 04:20:00|84683.2|84633.2|84685.6|84635.6|84691|84641|84673.8|84623.8|583
1614054300000|2021-02-23 04:25:00|84683.7|84633.7|84679.8|84629.8|84688.2|84638.2|84678.7|84628.7|363
1614054600000|2021-02-23 04:30:00|84679.3|84629.3|84667.7|84617.7|84679.7|84629.7|84647.6|84597.6|800
1614054900000|2021-02-23 04:35:00|84667.8|84617.8|84650|84600|84668.2|84618.2|84645.9|84595.9|1057
1614055200000|2021-02-23 04:40:00|84650.6|84600.6|84667.5|84617.5|84672.1|84622.1|84643.8|84593.8|745
1614055500000|2021-02-23 04:45:00|84668.2|84618.2|84642.5|84592.5|84671.2|84621.2|84637.9|84587.9|522
1614055800000|2021-02-23 04:50:00|84641.3|84591.3|84659|84609|84674.2|84624.2|84641.3|84591.3|634
1614056100000|2021-02-23 04:55:00|84659.2|84609.2|84622.9|84572.9|84665.5|84615.5|84609.6|84559.6|673
1614056400000|2021-02-23 05:00:00|84624|84574|84639.5|84589.5|84644.2|84594.2|84618.6|84568.6|943
1614056700000|2021-02-23 05:05:00|84640.5|84590.5|84641.4|84591.4|84646.1|84596.1|84629.3|84579.3|828
1614057000000|2021-02-23 05:10:00|84641.1|84591.1|84641.9|84591.9|84651.8|84601.8|84635.6|84585.6|816
1614057300000|2021-02-23 05:15:00|84642|84592|84653.5|84603.5|84655|84605|84635.4|84585.4|663
1614057600000|2021-02-23 05:20:00|84652.9|84602.9|84644.4|84594.4|84662.2|84612.2|84615.6|84565.6|1054
1614057900000|2021-02-23 05:25:00|84644.8|84594.8|84638.1|84588.1|84652.1|84602.1|84637.4|84587.4|887
1614058200000|2021-02-23 05:30:00|84638.2|84588.2|84647.2|84597.2|84664|84614|84624.4|84574.4|988
1614058500000|2021-02-23 05:35:00|84646.8|84596.8|84643.3|84593.3|84653.2|84603.2|84633.2|84583.2|917
1614058800000|2021-02-23 05:40:00|84643.2|84593.2|84654.1|84604.1|84654.6|84604.6|84640.9|84590.9|893
1614059100000|2021-02-23 05:45:00|84654.2|84604.2|84655.3|84605.3|84660.5|84610.5|84649|84599|937
1614059400000|2021-02-23 05:50:00|84655.1|84605.1|84636.6|84586.6|84658|84608|84624|84574|1030
1614059700000|2021-02-23 05:55:00|84636.7|84586.7|84615.7|84565.7|84641.4|84591.4|84615.6|84565.6|1124
1614060000000|2021-02-23 06:00:00|84615.6|84565.6|84634.3|84584.3|84636.2|84586.2|84581.6|84531.6|1013
1614060300000|2021-02-23 06:05:00|84634.6|84584.6|84654.4|84604.4|84655.3|84605.3|84632.8|84582.8|770
1614060600000|2021-02-23 06:10:00|84655.1|84605.1|84661.6|84611.6|84668.5|84618.5|84652.7|84602.7|747
1614060900000|2021-02-23 06:15:00|84661.3|84611.3|84683.4|84633.4|84687.1|84637.1|84657.6|84607.6|521
1614061200000|2021-02-23 06:20:00|84684|84634|84703.6|84653.6|84709.2|84659.2|84654.4|84604.4|684
1614061500000|2021-02-23 06:25:00|84702.1|84652.1|84676.3|84626.3|84710.9|84660.9|84676|84626|712
1614061800000|2021-02-23 06:30:00|84677|84627|84665.5|84615.5|84680.5|84630.5|84664.1|84614.1|626
1614062100000|2021-02-23 06:35:00|84665.6|84615.6|84676.5|84626.5|84679.9|84629.9|84665.6|84615.6|502
1614062400000|2021-02-23 06:40:00|84677.4|84627.4|84698.5|84648.5|84700.8|84650.8|84668.6|84618.6|718
1614062700000|2021-02-23 06:45:00|84698.3|84648.3|84676|84626|84703.1|84653.1|84667.2|84617.2|999
1614063000000|2021-02-23 06:50:00|84676.3|84626.3|84678.2|84628.2|84686|84636|84676|84626|638
1614063300000|2021-02-23 06:55:00|84678.4|84628.4|84693.5|84643.5|84722.5|84672.5|84677.5|84627.5|935
1614063600000|2021-02-23 07:00:00|84694.8|84644.8|84661|84611|84709.7|84659.7|84633.8|84583.8|1110
1614063900000|2021-02-23 07:05:00|84661.1|84611.1|84730.3|84680.3|84732.5|84682.5|84630.3|84580.3|1166
1614064200000|2021-02-23 07:10:00|84729.7|84679.7|84653.4|84603.4|84731.4|84681.4|84651.5|84601.5|1079
1614064500000|2021-02-23 07:15:00|84653.5|84603.5|84655.5|84605.5|84672.1|84622.1|84634.5|84584.5|1184
1614064800000|2021-02-23 07:20:00|84654.8|84604.8|84606.5|84556.5|84657.9|84607.9|84591.3|84541.3|1101
1614065100000|2021-02-23 07:25:00|84608.6|84558.6|84591.6|84541.6|84608.6|84558.6|84572.4|84522.4|1002
1614065400000|2021-02-23 07:30:00|84592.2|84542.2|84582.6|84532.6|84616.3|84566.3|84565.2|84526.6|965
1614065700000|2021-02-23 07:35:00|84583.1|84533.1|84515.7|84465.7|84583.4|84536.8|84490|84440|1229
1614066000000|2021-02-23 07:40:00|84515.8|84465.8|84519.7|84469.7|84555|84505|84500.9|84450.9|1036
1614066300000|2021-02-23 07:45:00|84520.1|84470.1|84482.3|84432.3|84530.2|84480.2|84476.7|84426.7|1367
1614066600000|2021-02-23 07:50:00|84482.4|84432.4|84536|84486|84552.5|84502.5|84480.9|84430.9|1221
1614066900000|2021-02-23 07:55:00|84536.1|84486.1|84582.3|84532.3|84587.2|84550.6|84532|84482|1262
1614067200000|2021-02-23 08:00:00|84582|84532|84618.2|84568.2|84621.6|84571.6|84527.5|84477.5|1800
1614067500000|2021-02-23 08:05:00|84618.6|84568.6|84711.9|84661.9|84746.2|84696.2|84584.6|84534.6|1710
1614067800000|2021-02-23 08:10:00|84712.1|84662.1|84681.5|84631.5|84766.4|84716.4|84668.6|84618.6|1455
1614068100000|2021-02-23 08:15:00|84681.9|84631.9|84739.9|84689.9|84770.4|84723|84680.7|84630.7|1338
1614068400000|2021-02-23 08:20:00|84740|84690|84728.1|84678.1|84759.9|84709.9|84679.6|84644.5|1221
1614068700000|2021-02-23 08:25:00|84727.1|84677.1|84799.6|84749.6|84816.5|84775.1|84711.4|84673.9|1474
1614069000000|2021-02-23 08:30:00|84793.6|84743.6|84846.7|84821.7|84863.3|84823.5|84787.7|84737.7|1371
1614069300000|2021-02-23 08:35:00|84847.4|84822.4|84945.1|84895.1|84947.4|84908.2|84847.1|84811.8|1551
1614069600000|2021-02-23 08:40:00|84944.8|84894.8|84840.7|84790.7|84952.3|84913|84824.9|84782|1444
1614069900000|2021-02-23 08:45:00|84841|84791|84832.5|84782.5|84890.4|84847.7|84801.9|84751.9|1390
1614070200000|2021-02-23 08:50:00|84832.9|84782.9|84841.5|84791.5|84860|84816|84803.7|84753.7|1286
1614070500000|2021-02-23 08:55:00|84842|84792|84775|84750|84867.8|84824.8|84772.1|84743.9|1343
1614070800000|2021-02-23 09:00:00|84775.3|84750.3|84899.5|84849.5|84912.2|84873.5|84775|84740|1326
1614071100000|2021-02-23 09:05:00|84900.1|84850.1|84932.2|84882.2|84935.3|84885.3|84851.4|84801.4|1440
1614071400000|2021-02-23 09:10:00|84930|84880|84980.9|84930.9|85008.9|84958.9|84903.6|84853.6|1431
1614071700000|2021-02-23 09:15:00|84981.6|84931.6|84897.7|84847.7|84982.3|84932.3|84890.6|84840.6|1244
1614072000000|2021-02-23 09:20:00|84899.2|84849.2|84884.9|84834.9|84941.4|84891.4|84876.4|84826.4|1339
1614072300000|2021-02-23 09:25:00|84886.3|84836.3|84870.6|84845.6|84920.7|84877.6|84853.9|84803.9|1396
1614072600000|2021-02-23 09:30:00|84870.5|84845.5|84888.2|84838.2|84909.8|84873|84835.5|84797.5|1189
1614072900000|2021-02-23 09:35:00|84887.9|84837.9|84875.5|84825.5|84918.8|84870|84843.3|84793.3|1305
1614073200000|2021-02-23 09:40:00|84877|84827|84902.4|84852.4|84948.4|84898.4|84865.9|84815.9|1405
1614073500000|2021-02-23 09:45:00|84902.7|84852.7|84982.5|84932.5|85001.2|84951.2|84871.8|84821.8|1483
1614073800000|2021-02-23 09:50:00|84983.9|84933.9|84967.8|84917.8|84992.1|84942.1|84925.2|84875.2|1440
1614074100000|2021-02-23 09:55:00|84968.3|84918.3|84955.6|84905.6|85003.1|84953.1|84941.9|84891.9|1347
1614074400000|2021-02-23 10:00:00|84955.3|84905.3|84987.9|84937.9|84997.8|84947.8|84910.7|84860.7|1393
1614074700000|2021-02-23 10:05:00|84988|84938|84964.4|84914.4|85009.2|84959.2|84936.5|84886.5|1503
1614075000000|2021-02-23 10:10:00|84965|84915|84960.5|84910.5|84994.2|84949.8|84939.5|84889.5|1357
1614075300000|2021-02-23 10:15:00|84961.2|84911.2|84994.4|84944.4|85043.6|85006.4|84949.5|84907.1|1528
1614075600000|2021-02-23 10:20:00|84994.7|84944.7|85036.1|84986.1|85037.2|84987.2|84969.2|84920.4|1297
1614075900000|2021-02-23 10:25:00|85037.5|84987.5|85108.7|85058.7|85176.3|85129.9|85011|84961|1479
1614076200000|2021-02-23 10:30:00|85108.6|85058.6|85118.2|85093.2|85164.1|85114.1|85103.6|85053.6|1344
1614076500000|2021-02-23 10:35:00|85119.3|85094.3|85165|85140|85230.7|85192.5|85119.1|85089.6|1442
1614076800000|2021-02-23 10:40:00|85164.9|85139.9|85120.2|85070.2|85203.1|85162.6|85112|85062|1488
1614077100000|2021-02-23 10:45:00|85120.4|85070.4|85082.3|85032.3|85135|85085|85081.4|85031.4|1353
1614077400000|2021-02-23 10:50:00|85082.1|85032.1|85106.5|85056.5|85121.8|85071.8|85068|85018|1338
1614077700000|2021-02-23 10:55:00|85106.3|85056.3|85180.7|85130.7|85186.5|85146.6|85106|85056.3|1223
1614078000000|2021-02-23 11:00:00|85180|85130|85201.4|85151.4|85246.5|85205.1|85175.5|85126|1269
1614078300000|2021-02-23 11:05:00|85199.9|85149.9|85261.9|85211.9|85269.4|85219.4|85177.9|85138.1|1356
1614078600000|2021-02-23 11:10:00|85262.1|85212.1|85172.6|85122.6|85280.5|85244.3|85171|85121|1243
1614078900000|2021-02-23 11:15:00|85172.4|85122.4|85179.4|85129.4|85184.8|85147.9|85131.9|85098.3|1374
1614079200000|2021-02-23 11:20:00|85177.7|85127.7|85111.9|85086.9|85185.6|85141.8|85086|85036.3|1334
1614079500000|2021-02-23 11:25:00|85114.1|85089.1|85032.8|85007.8|85129.9|85093.9|85028.4|84992.6|1130
1614079800000|2021-02-23 11:30:00|85032.9|85007.9|85055.6|85005.6|85125.9|85085.4|85029.4|85001.7|1150
1614080100000|2021-02-23 11:35:00|85055.8|85005.8|85072.7|85047.7|85111|85071|85037|85000.2|1104
1614080400000|2021-02-23 11:40:00|85072.5|85047.5|85001.1|84951.1|85074|85049|84972.8|84922.8|1242
1614080700000|2021-02-23 11:45:00|85000.1|84950.1|85009.5|84959.5|85034.5|84991.9|84962.7|84914.2|1355
1614081000000|2021-02-23 11:50:00|85009.6|84959.6|84970.1|84920.1|85012.2|84962.2|84946.6|84905.2|1260
1614081300000|2021-02-23 11:55:00|84970.2|84920.2|84963.7|84938.7|85024.2|84982.6|84960.5|84916.5|1317
1614081600000|2021-02-23 12:00:00|84963.9|84938.9|84965.7|84915.7|85000.6|84950.6|84912.7|84862.7|1305
1614081900000|2021-02-23 12:05:00|84965|84915|84933.2|84883.2|84997.7|84947.7|84926|84876|1308
1614082200000|2021-02-23 12:10:00|84932.8|84882.8|84963.2|84913.2|84963.2|84913.2|84910.8|84860.8|1195
1614082500000|2021-02-23 12:15:00|84965.7|84915.7|84924.1|84899.1|84969.6|84919.6|84911.6|84874.2|1253
1614082800000|2021-02-23 12:20:00|84924.2|84899.2|84912.7|84887.7|84961.1|84915.8|84909.9|84874.9|1059
1614083100000|2021-02-23 12:25:00|84911.4|84886.4|84902.8|84852.8|84929.6|84897.3|84890.2|84849.9|992
1614083400000|2021-02-23 12:30:00|84902.7|84852.7|84908.1|84883.1|84924.6|84886.6|84871.8|84834.7|1125
1614083700000|2021-02-23 12:35:00|84908.8|84883.8|84947.7|84922.7|84975.1|84932.6|84902.3|84877.3|1006
1614084000000|2021-02-23 12:40:00|84947|84922|84968.5|84918.5|84992|84953.6|84944.3|84906.3|1257
1614084300000|2021-02-23 12:45:00|84968.1|84918.1|84993.1|84943.1|85009.9|84970.8|84952.3|84917.4|1276
1614084600000|2021-02-23 12:50:00|84993|84943|84888.7|84838.7|84996.6|84960.8|84888.7|84838.7|1013
1614084900000|2021-02-23 12:55:00|84885.8|84835.8|84956.6|84906.6|85005.1|84965.6|84879.6|84830.9|1725
1614085200000|2021-02-23 13:00:00|84956.4|84906.4|85017.4|84967.4|85041.7|84991.7|84938.1|84895.8|1562
1614085500000|2021-02-23 13:05:00|85016.5|84966.5|85001.9|84976.9|85017.5|84977.2|84971.6|84933.6|1234
1614085800000|2021-02-23 13:10:00|85002|84977|85010.2|84960.2|85039.3|85001.6|84990.5|84952.1|1263
1614086100000|2021-02-23 13:15:00|84994.5|84969.5|84961.7|84911.7|85008.7|84973.7|84959.8|84909.8|1214
1614086400000|2021-02-23 13:20:00|84961.8|84911.8|84920.4|84870.4|84977.3|84938.8|84898.7|84848.7|1448
1614086700000|2021-02-23 13:25:00|84920.3|84870.3|84900|84875|84956.1|84906.1|84897.7|84857|1287
1614087000000|2021-02-23 13:30:00|84901.1|84876.1|84953.9|84903.9|84982.6|84932.6|84897.5|84861.2|1392
1614087300000|2021-02-23 13:35:00|84952.7|84902.7|84904.9|84854.9|84982.9|84935.1|84894.4|84853.8|1305
1614087600000|2021-02-23 13:40:00|84905.8|84855.8|84914.1|84864.1|84951.8|84913.3|84858.1|84825.3|1294
1614087900000|2021-02-23 13:45:00|84914.3|84864.3|84829.7|84804.7|84914.5|84864.5|84826.9|84792.3|1040
1614088200000|2021-02-23 13:50:00|84829.6|84804.6|84806.8|84781.8|84852.9|84818|84806.8|84775.6|1049
1614088500000|2021-02-23 13:55:00|84808.5|84783.5|84785.2|84760.2|84853.9|84817.1|84759.2|84722.4|1370
1614088800000|2021-02-23 14:00:00|84785.3|84760.3|84839.6|84789.6|84841.8|84807.5|84765.2|84725.5|1507
1614089100000|2021-02-23 14:05:00|84839|84789|84834.2|84809.2|84871.2|84837.6|84819.3|84769.3|1324
1614089400000|2021-02-23 14:10:00|84835.2|84810.2|84863.7|84813.7|84882.4|84840.7|84812.7|84768.3|1308
1614089700000|2021-02-23 14:15:00|84863.6|84813.6|84822.3|84772.3|84869.8|84822.1|84768.1|84719.2|962
1614090000000|2021-02-23 14:20:00|84821.5|84771.5|84710.4|84660.4|84821.8|84771.8|84698.8|84648.8|987
1614090300000|2021-02-23 14:25:00|84710.1|84660.1|84737.1|84687.1|84761.1|84711.1|84684.8|84639.6|942
1614090600000|2021-02-23 14:30:00|84736.8|84686.8|84907|84857|84912.6|84862.6|84723.5|84673.5|1169
1614090900000|2021-02-23 14:35:00|84911.9|84861.9|85043.6|84993.6|85045|84995|84903.9|84853.9|1209
1614091200000|2021-02-23 14:40:00|85044.2|84994.2|85154.1|85104.1|85164.1|85120.6|85005.2|84969.3|1187
1614091500000|2021-02-23 14:45:00|85154.4|85104.4|85343.9|85293.9|85344.4|85295.5|85142.4|85104.4|1176
1614091800000|2021-02-23 14:50:00|85346.6|85296.6|85315.9|85290.9|85390|85347.7|85314.7|85279.3|1152
1614092100000|2021-02-23 14:55:00|85315.7|85290.7|85290.5|85240.5|85319.5|85294.5|85265.7|85219.5|1055
1614092400000|2021-02-23 15:00:00|85291.7|85241.7|85171.3|85121.3|85372.1|85322.1|85152.2|85102.2|1233
1614092700000|2021-02-23 15:05:00|85168.5|85118.5|85089.9|85039.9|85252|85202|85084.1|85034.1|1261
1614093000000|2021-02-23 15:10:00|85090.2|85040.2|85174.1|85124.1|85196.9|85146.9|85086|85036|1225
1614093300000|2021-02-23 15:15:00|85173.8|85123.8|85179.5|85129.5|85293.1|85243.1|85140.1|85090.1|1233
1614093600000|2021-02-23 15:20:00|85178.5|85128.5|85020.7|84970.7|85207.3|85157.3|85016.5|84966.5|1176
1614093900000|2021-02-23 15:25:00|85020.9|84970.9|84915.7|84865.7|85056.2|85006.2|84910.5|84860.5|1188
1614094200000|2021-02-23 15:30:00|84914.7|84864.7|84860.3|84810.3|84954|84904|84837.3|84787.3|1216
1614094500000|2021-02-23 15:35:00|84860.2|84810.2|84889.2|84839.2|84896.7|84846.7|84807.8|84757.8|1122
1614094800000|2021-02-23 15:40:00|84891.2|84841.2|84816.1|84766.1|84911.1|84861.1|84800.1|84756.1|1072
1614095100000|2021-02-23 15:45:00|84815.6|84765.6|84801.8|84751.8|84822|84772|84748.6|84698.6|1153
1614095400000|2021-02-23 15:50:00|84812.9|84762.9|84815.5|84765.5|84909.5|84859.5|84787.8|84737.8|1102
1614095700000|2021-02-23 15:55:00|84815.7|84765.7|84858|84808|84888.5|84838.5|84815.7|84765.7|1084
1614096000000|2021-02-23 16:00:00|84857.8|84807.8|84703.9|84653.9|84859.9|84809.9|84699.9|84653.9|1072
1614096300000|2021-02-23 16:05:00|84702.3|84652.3|84799.3|84749.3|84818.8|84768.8|84701.3|84651.3|967
1614096600000|2021-02-23 16:10:00|84799|84749|84841.6|84791.6|84863.3|84813.3|84789.5|84739.5|1038
1614096900000|2021-02-23 16:15:00|84839.6|84789.6|84865.1|84815.1|84878.6|84828.6|84790.5|84740.5|1022
1614097200000|2021-02-23 16:20:00|84864.4|84814.4|84821.7|84771.7|84892.9|84842.9|84815.4|84765.4|1004
1614097500000|2021-02-23 16:25:00|84821.6|84771.6|84854.1|84804.1|84899.8|84849.8|84805.3|84755.3|1066
1614097800000|2021-02-23 16:30:00|84853.9|84803.9|84844.8|84794.8|84870.8|84831.1|84839.8|84789.8|856
1614098100000|2021-02-23 16:35:00|84845|84795|84882.5|84832.5|84894.7|84844.7|84837.6|84787.6|836
1614098400000|2021-02-23 16:40:00|84882.2|84832.2|84925.1|84875.1|84925.8|84875.8|84858.1|84808.1|985
1614098700000|2021-02-23 16:45:00|84925.3|84875.3|84934.6|84884.6|84948.4|84898.4|84920.7|84870.9|918
1614099000000|2021-02-23 16:50:00|84934.3|84884.3|84886|84836|84955.2|84905.2|84884.3|84834.3|962
1614099300000|2021-02-23 16:55:00|84886.6|84836.6|84941.6|84891.6|84941.6|84891.6|84884.6|84834.6|949
1614099600000|2021-02-23 17:00:00|84943.6|84893.6|84960.7|84910.7|84992.3|84942.3|84921|84872.3|980
1614099900000|2021-02-23 17:05:00|84960.9|84910.9|84962.8|84912.8|84973|84923|84958.4|84908.4|758
1614100200000|2021-02-23 17:10:00|84964.9|84914.9|84943.9|84893.9|84974.8|84924.8|84884|84843.2|934
1614100500000|2021-02-23 17:15:00|84943.6|84893.6|84919.9|84869.9|84947.8|84897.8|84905.3|84855.3|872
1614100800000|2021-02-23 17:20:00|84921.1|84871.1|84923.7|84873.7|84991.2|84941.2|84916.8|84866.8|764
1614101100000|2021-02-23 17:25:00|84923.6|84873.6|84868.7|84818.7|84926.5|84876.5|84862.3|84812.3|899
1614101400000|2021-02-23 17:30:00|84865.8|84815.8|84871.2|84821.2|84872|84823.2|84844.8|84794.8|867
1614101700000|2021-02-23 17:35:00|84871|84821|84971.9|84921.9|84985.4|84935.4|84870.9|84820.9|1371
1614102000000|2021-02-23 17:40:00|84971.6|84921.6|84986.3|84936.3|84989.1|84947.2|84964.9|84914.9|1117
1614102300000|2021-02-23 17:45:00|84986.5|84936.5|84944.4|84919.4|84994.4|84944.4|84944|84896.3|1239
1614102600000|2021-02-23 17:50:00|84945.4|84920.4|84938.4|84888.4|84974.2|84924.2|84926.7|84876.7|1094
1614102900000|2021-02-23 17:55:00|84939.4|84889.4|85022.9|84972.9|85026.7|84976.7|84919|84880.5|1216
1614103200000|2021-02-23 18:00:00|85022.5|84972.5|84948.6|84898.6|85027.1|84977.1|84944.2|84894.2|1207
1614103500000|2021-02-23 18:05:00|84947.6|84897.6|84973.5|84923.5|84994.8|84944.8|84943.5|84893.5|1127
1614103800000|2021-02-23 18:10:00|84973.4|84923.4|84942.5|84892.5|84973.4|84923.4|84935.9|84885.9|926
1614104100000|2021-02-23 18:15:00|84942.4|84892.4|84926.8|84876.8|84950.5|84900.5|84888.4|84838.4|1040
1614104400000|2021-02-23 18:20:00|84926.9|84876.9|84871|84821|84928.8|84878.8|84868.1|84818.1|772
1614104700000|2021-02-23 18:25:00|84871.4|84821.4|84863.9|84813.9|84871.7|84821.7|84852|84802|822
1614105000000|2021-02-23 18:30:00|84863.4|84813.4|84861.1|84811.1|84870.9|84820.9|84857.6|84807.6|759
1614105300000|2021-02-23 18:35:00|84860.9|84810.9|84838.7|84788.7|84864.5|84814.5|84831.9|84781.9|955
1614105600000|2021-02-23 18:40:00|84838.9|84788.9|84897.5|84847.5|84901.3|84851.3|84836.1|84786.1|1017
1614105900000|2021-02-23 18:45:00|84897.6|84847.6|84893.7|84843.7|84905.6|84855.6|84885.6|84835.6|876
1614106200000|2021-02-23 18:50:00|84893.8|84843.8|84865.9|84815.9|84897.2|84847.2|84851.1|84801.1|1123
1614106500000|2021-02-23 18:55:00|84867.5|84817.5|84848.4|84798.4|84871.2|84821.2|84815.9|84772.6|1076
1614106800000|2021-02-23 19:00:00|84847.9|84797.9|84819.1|84769.1|84859.4|84818.8|84816.7|84766.7|929
1614107100000|2021-02-23 19:05:00|84820.6|84770.6|84808.6|84758.6|84828.9|84779.4|84785.1|84735.1|822
1614107400000|2021-02-23 19:10:00|84808.8|84758.8|84807.5|84757.5|84860.6|84810.6|84797.7|84747.7|826
1614107700000|2021-02-23 19:15:00|84807.6|84757.6|84797.6|84747.6|84815.9|84771.9|84796.2|84746.4|601
1614108000000|2021-02-23 19:20:00|84797.9|84747.9|84791.1|84741.1|84803.4|84753.4|84787.9|84737.9|659
1614108300000|2021-02-23 19:25:00|84789.6|84739.6|84782.5|84732.5|84800|84752.5|84777.2|84730.9|890
1614108600000|2021-02-23 19:30:00|84782.9|84732.9|84857.3|84807.3|84860|84810|84780|84730|1000
1614108900000|2021-02-23 19:35:00|84856.6|84806.6|84857.8|84807.8|84860.6|84810.6|84832.6|84782.6|901
1614109200000|2021-02-23 19:40:00|84857.6|84807.6|84855.5|84805.5|84868.8|84818.8|84760.9|84710.9|1205
1614109500000|2021-02-23 19:45:00|84855.8|84805.8|84838|84788|84855.8|84805.8|84784.9|84734.9|1007
1614109800000|2021-02-23 19:50:00|84837.6|84787.6|84818.1|84768.1|84859.8|84809.8|84811.2|84761.2|1077
1614110100000|2021-02-23 19:55:00|84817|84767|84838.8|84788.8|84846.8|84796.8|84812.6|84762.6|900
1614110400000|2021-02-23 20:00:00|84838.5|84788.5|84844.6|84794.6|84856.6|84806.6|84832.6|84782.6|857
1614110700000|2021-02-23 20:05:00|84844.3|84794.3|84803.5|84753.5|84854.8|84804.8|84794.6|84744.6|660
1614111000000|2021-02-23 20:10:00|84802.8|84752.8|84760.9|84710.9|84804|84754|84759.8|84709.8|746
1614111300000|2021-02-23 20:15:00|84761|84711|84753.4|84703.4|84767.4|84717.4|84747.7|84697.7|826
1614111600000|2021-02-23 20:20:00|84753|84703|84715.8|84665.8|84753.7|84703.7|84713.7|84663.7|701
1614111900000|2021-02-23 20:25:00|84715.1|84665.1|84691.8|84641.8|84723.9|84673.9|84685.9|84635.9|868
1614112200000|2021-02-23 20:30:00|84692.1|84642.1|84697.5|84647.5|84712|84663.8|84687.5|84639.8|584
1614112500000|2021-02-23 20:35:00|84697.4|84647.4|84689.6|84639.6|84698.5|84648.5|84679.2|84629.2|668
1614112800000|2021-02-23 20:40:00|84689.7|84639.7|84685.2|84635.2|84710.7|84660.7|84667.6|84629.2|708
1614113100000|2021-02-23 20:45:00|84687.2|84637.2|84674.7|84624.7|84691.9|84655.8|84653.6|84603.6|722
1614113400000|2021-02-23 20:50:00|84676.6|84626.6|84689|84639|84692.2|84642.2|84661|84611|754
1614113700000|2021-02-23 20:55:00|84688.5|84638.5|84704.4|84654.4|84712.8|84674.7|84683.4|84633.4|702
1614114000000|2021-02-23 21:00:00|84705.2|84655.2|84718|84668|84718.7|84668.7|84702.6|84652.6|603
1614114300000|2021-02-23 21:05:00|84718.1|84668.1|84703.6|84653.6|84725.2|84675.2|84703.3|84653.3|527
1614114600000|2021-02-23 21:10:00|84703.4|84653.4|84711.5|84661.5|84711.7|84661.7|84700.9|84650.9|510
1614114900000|2021-02-23 21:15:00|84711|84661|84735.2|84685.2|84736.4|84686.4|84707.5|84657.5|484
1614115200000|2021-02-23 21:20:00|84735.6|84685.6|84760.5|84710.5|84763.6|84713.6|84725.6|84675.6|554
1614115500000|2021-02-23 21:25:00|84760.6|84710.6|84768.8|84718.8|84771.6|84721.6|84759.5|84709.5|686
1614115800000|2021-02-23 21:30:00|84768.5|84718.5|84749|84699|84773.8|84723.8|84736.6|84686.6|883
1614116100000|2021-02-23 21:35:00|84748.9|84698.9|84746.4|84696.4|84749.3|84699.3|84740.9|84690.9|475
1614116400000|2021-02-23 21:40:00|84746.6|84696.6|84770.7|84720.7|84778.4|84728.4|84743|84693|762
1614116700000|2021-02-23 21:45:00|84771.6|84721.6|84755.5|84705.5|84780|84730|84745|84695|895
1614117000000|2021-02-23 21:50:00|84755.6|84705.6|84735.1|84685.1|84759.8|84709.8|84734.8|84684.8|776
1614117300000|2021-02-23 21:55:00|84735.5|84685.5|84762.2|84633.6|84930.7|84717.7|84723.9|84247.9|837
1614117600000|2021-02-23 22:00:00|84759.7|84623.5|84801.9|84647.1|84821.5|84678.2|84728.2|84605.1|67
1614117900000|2021-02-23 22:05:00|84836.4|84638.6|84860.4|84528|84943|84652.1|84796.2|84466.8|248
1614118200000|2021-02-23 22:10:00|84862.3|84516|84875.8|84593.5|84913|84616|84798.7|84478.1|310
1614118500000|2021-02-23 22:15:00|84865.4|84600|84848.5|84598.5|84887.6|84636|84783.2|84566.6|265
1614118800000|2021-02-23 22:20:00|84848.4|84598.9|84831.4|84588.5|84848.4|84635.6|84773|84585.2|109
1614119100000|2021-02-23 22:25:00|84832.8|84593.6|84863.8|84611.8|84890.5|84636.5|84769.7|84577|377
1614119400000|2021-02-23 22:30:00|84852.6|84619.3|84800.9|84629.1|84865|84641|84793.8|84602.8|379
1614119700000|2021-02-23 22:35:00|84805.2|84625.4|84814.6|84635.3|84829.6|84641.9|84781.9|84609.9|318
1614120000000|2021-02-23 22:40:00|84812|84636.8|84810.9|84629.4|84837.1|84655.3|84778.1|84614.6|340
1614120300000|2021-02-23 22:45:00|84810.3|84630|84726.1|84676.1|84816.7|84691.1|84726|84622.4|369
1614120600000|2021-02-23 22:50:00|84726.2|84676.2|84792.1|84621.5|84798.3|84680.2|84725.3|84611.5|1282
1614120900000|2021-02-23 22:55:00|84791.8|84621.2|84794.1|84648.5|84830.4|84691|84709.2|84612.7|753
1614121200000|2021-02-23 23:00:00|84792.8|84650.7|84774.9|84724.9|84814.2|84752.5|84713.4|84622.8|1775
1614121500000|2021-02-23 23:05:00|84775.4|84725.4|84782.8|84655.1|84811.2|84739.3|84739.3|84649.3|2063
1614121800000|2021-02-23 23:10:00|84782.6|84649|84818.3|84768.3|84821.2|84768.7|84737|84643.4|1857
1614122100000|2021-02-23 23:15:00|84817.4|84767.4|84824.5|84774.5|84855.3|84805.3|84785.7|84684.4|1317
1614122400000|2021-02-23 23:20:00|84827.6|84777.6|84783|84733|84834.8|84784.8|84764.7|84674|1046
1614122700000|2021-02-23 23:25:00|84782.2|84732.2|84797.3|84747.3|84809.7|84759.7|84772.9|84722.9|1360
1614123000000|2021-02-23 23:30:00|84797|84747|84752.5|84702.5|84802.8|84752.8|84734.4|84684.4|1663
1614123300000|2021-02-23 23:35:00|84751.9|84701.9|84705.8|84655.8|84752.3|84702.3|84702.3|84652.3|1480
1614123600000|2021-02-23 23:40:00|84707.1|84657.1|84719.7|84669.7|84775.8|84686.4|84682.1|84632.1|856
1614123900000|2021-02-23 23:45:00|84720|84670|84729|84679|84746.8|84696.8|84698.6|84648.6|836
1614124200000|2021-02-23 23:50:00|84729.5|84679.5|84726|84676|84742.3|84692.3|84705.3|84655.3|870
1614124500000|2021-02-23 23:55:00|84726.2|84676.2|84728.6|84678.6|84739.5|84689.5|84718.6|84668.6|752
1614124800000|2021-02-24 00:00:00|84728.8|84678.8|84736.6|84686.6|84746.6|84696.6|84714.1|84664.1|1039
1614125100000|2021-02-24 00:05:00|84735.5|84685.5|84735.5|84685.5|84764.8|84714.8|84731.1|84681.1|1081
1614125400000|2021-02-24 00:10:00|84734.6|84684.6|84741.1|84691.1|84756.5|84706.5|84714.5|84664.5|1079
1614125700000|2021-02-24 00:15:00|84742.3|84692.3|84738.8|84688.8|84766|84716|84720.4|84670.4|1118
1614126000000|2021-02-24 00:20:00|84738.3|84688.3|84719.2|84669.2|84750.5|84700.5|84703|84653|1045
1614126300000|2021-02-24 00:25:00|84719.5|84669.5|84749.5|84699.5|84758|84708|84717.8|84667.8|735
1614126600000|2021-02-24 00:30:00|84748.8|84698.8|84686.2|84636.2|84762.6|84712.6|84680.4|84630.4|870
1614126900000|2021-02-24 00:35:00|84686.8|84636.8|84662.6|84612.6|84722.8|84672.8|84660.3|84610.3|977
1614127200000|2021-02-24 00:40:00|84662.7|84612.7|84668.1|84618.1|84702.5|84652.5|84660.8|84610.8|1082
1614127500000|2021-02-24 00:45:00|84668.4|84618.4|84690|84640|84692.4|84642.4|84651.9|84601.9|871
1614127800000|2021-02-24 00:50:00|84689.3|84639.3|84703.6|84653.6|84705.8|84655.8|84679.9|84629.9|1004
1614128100000|2021-02-24 00:55:00|84701.7|84651.7|84693.5|84643.5|84706.6|84656.6|84655.3|84616|681
1614128400000|2021-02-24 01:00:00|84693.4|84643.4|84659.4|84609.4|84707.5|84657.5|84658.2|84608.2|1252
1614128700000|2021-02-24 01:05:00|84659.3|84609.3|84570.8|84520.8|84684.4|84634.4|84545.3|84495.3|1500
1614129000000|2021-02-24 01:10:00|84570.7|84520.7|84549.5|84499.5|84578.4|84528.4|84540.5|84490.5|1269
1614129300000|2021-02-24 01:15:00|84550.8|84500.8|84449.2|84399.2|84555.5|84505.5|84435.7|84385.7|1180
1614129600000|2021-02-24 01:20:00|84451.2|84401.2|84520.4|84470.4|84542.2|84492.2|84382.9|84332.9|1689
1614129900000|2021-02-24 01:25:00|84520|84470|84457.7|84407.7|84522.7|84472.7|84415.6|84365.6|1302
1614130200000|2021-02-24 01:30:00|84458.5|84408.5|84482|84432|84496.2|84446.2|84452|84402|1199
1614130500000|2021-02-24 01:35:00|84481.8|84431.8|84493.9|84443.9|84495.5|84445.5|84467.3|84417.3|1183
1614130800000|2021-02-24 01:40:00|84494.6|84444.6|84460.4|84410.4|84503.3|84453.3|84451.9|84401.9|963
1614131100000|2021-02-24 01:45:00|84459.6|84409.6|84358|84308|84462.2|84412.2|84358|84308|1234
1614131400000|2021-02-24 01:50:00|84366.9|84316.9|84366.5|84316.5|84368.5|84318.5|84316.3|84266.3|1343
1614131700000|2021-02-24 01:55:00|84365.1|84315.1|84402.7|84352.7|84410|84360|84357.8|84307.8|1207
1614132000000|2021-02-24 02:00:00|84402|84352|84404.8|84354.8|84450.4|84400.4|84375.6|84325.6|1365
1614132300000|2021-02-24 02:05:00|84403.7|84353.7|84438.7|84388.7|84441|84391|84396.5|84346.5|1452
1614132600000|2021-02-24 02:10:00|84437|84387|84432.3|84382.3|84443.4|84393.4|84415.9|84365.9|1217
1614132900000|2021-02-24 02:15:00|84432.4|84382.4|84445.2|84395.2|84448.2|84398.2|84424.1|84374.1|1156
1614133200000|2021-02-24 02:20:00|84444.6|84394.6|84438.4|84388.4|84452.7|84402.7|84434.6|84384.6|1573
1614133500000|2021-02-24 02:25:00|84438.7|84388.7|84477.7|84427.7|84489.8|84439.8|84432.3|84382.3|1057
1614133800000|2021-02-24 02:30:00|84476.3|84426.3|84500.2|84450.2|84514.1|84464.1|84467.4|84417.4|1194
1614134100000|2021-02-24 02:35:00|84501.7|84451.7|84480.9|84430.9|84524.7|84474.7|84480.7|84430.7|1190
1614134400000|2021-02-24 02:40:00|84481.3|84431.3|84534.3|84484.3|84554.3|84504.3|84480.2|84430.2|1083
1614134700000|2021-02-24 02:45:00|84533.8|84483.8|84572.1|84522.1|84582.4|84532.4|84527.1|84477.1|1204
1614135000000|2021-02-24 02:50:00|84571.4|84521.4|84580.9|84530.9|84591.2|84541.2|84559.9|84509.9|1166
1614135300000|2021-02-24 02:55:00|84581.2|84531.2|84569.8|84519.8|84589.6|84539.6|84569.3|84519.3|813
1614135600000|2021-02-24 03:00:00|84570.5|84520.5|84500.3|84450.3|84574.6|84524.6|84498.8|84448.8|946
1614135900000|2021-02-24 03:05:00|84501.1|84451.1|84524.9|84474.9|84532.4|84482.4|84500.1|84450.1|992
1614136200000|2021-02-24 03:10:00|84524.8|84474.8|84561.5|84511.5|84575.4|84525.4|84524.6|84474.6|1260
1614136500000|2021-02-24 03:15:00|84562.2|84512.2|84559.9|84509.9|84569.1|84519.1|84545.7|84495.7|1552
1614136800000|2021-02-24 03:20:00|84559.8|84509.8|84570|84520|84577.1|84527.1|84547.7|84497.7|1188
1614137100000|2021-02-24 03:25:00|84569.9|84519.9|84569.9|84519.9|84578.6|84528.6|84557.5|84507.5|1016
1614137400000|2021-02-24 03:30:00|84569.1|84519.1|84588.2|84538.2|84594.1|84544.1|84561|84511|831
1614137700000|2021-02-24 03:35:00|84588.3|84538.3|84586|84536|84595.1|84545.1|84568.8|84518.8|1029
1614138000000|2021-02-24 03:40:00|84586.6|84536.6|84591.5|84541.5|84604.9|84554.9|84581.8|84531.8|830
1614138300000|2021-02-24 03:45:00|84591.4|84541.4|84590.8|84540.8|84599.6|84549.6|84578.9|84528.9|855
1614138600000|2021-02-24 03:50:00|84589.9|84539.9|84594.7|84544.7|84597.9|84547.9|84576.9|84526.9|690
1614138900000|2021-02-24 03:55:00|84594.6|84544.6|84601|84551|84618.6|84568.6|84590|84540|674
1614139200000|2021-02-24 04:00:00|84601.4|84551.4|84609.4|84559.4|84611.9|84561.9|84597.5|84547.5|588
1614139500000|2021-02-24 04:05:00|84610.2|84560.2|84704.9|84654.9|84769.7|84719.7|84609.5|84559.5|1128
1614139800000|2021-02-24 04:10:00|84703.8|84653.8|84709.2|84659.2|84711.5|84661.5|84687.6|84637.6|1178
1614140100000|2021-02-24 04:15:00|84708.9|84658.9|84746.5|84696.5|84748.1|84698.1|84701.8|84651.8|1331
1614140400000|2021-02-24 04:20:00|84745.8|84695.8|84732.4|84682.4|84765.3|84715.3|84732.3|84682.3|1038
1614140700000|2021-02-24 04:25:00|84732.6|84682.6|84700|84650|84732.6|84682.6|84689.6|84639.6|925
1614141000000|2021-02-24 04:30:00|84699.8|84649.8|84713.3|84663.3|84715.8|84665.8|84691.5|84641.5|1032
1614141300000|2021-02-24 04:35:00|84713.1|84663.1|84700.1|84650.1|84714.3|84664.3|84690|84640|956
1614141600000|2021-02-24 04:40:00|84699.1|84649.1|84707.9|84657.9|84711.1|84661.1|84691.4|84641.4|910
1614141900000|2021-02-24 04:45:00|84708.2|84658.2|84714.9|84664.9|84723.6|84673.6|84697.9|84647.9|1070
1614142200000|2021-02-24 04:50:00|84714.8|84664.8|84698|84648|84715.8|84665.8|84693.5|84643.5|1016
1614142500000|2021-02-24 04:55:00|84702|84652|84706.7|84656.7|84713.5|84663.5|84696.1|84646.1|934
1614142800000|2021-02-24 05:00:00|84703.6|84653.6|84715.5|84665.5|84720.6|84670.6|84696.6|84646.6|1182
1614143100000|2021-02-24 05:05:00|84720.2|84670.2|84715.9|84665.9|84723.8|84673.8|84710.8|84660.8|1109
1614143400000|2021-02-24 05:10:00|84716.1|84666.1|84841.8|84791.8|84851.1|84801.1|84710.8|84660.8|1072
1614143700000|2021-02-24 05:15:00|84841.9|84791.9|84724.9|84674.9|84844.4|84794.4|84721|84671|1288
1614144000000|2021-02-24 05:20:00|84724.7|84674.7|84746.1|84696.1|84748|84698|84720|84670|1070
1614144300000|2021-02-24 05:25:00|84745.1|84695.1|84741.3|84691.3|84763.4|84713.4|84735.7|84685.7|795
1614144600000|2021-02-24 05:30:00|84740.8|84690.8|84750.6|84700.6|84764.8|84714.8|84740.8|84690.8|832
1614144900000|2021-02-24 05:35:00|84750.1|84700.1|84734.9|84684.9|84751.3|84701.3|84731.6|84681.6|759
1614145200000|2021-02-24 05:40:00|84734.8|84684.8|84731.2|84681.2|84740.6|84690.6|84726.7|84676.7|785
1614145500000|2021-02-24 05:45:00|84731.3|84681.3|84742.7|84692.7|84749|84699|84730.4|84680.4|695
1614145800000|2021-02-24 05:50:00|84742.6|84692.6|84749.1|84699.1|84751.3|84701.3|84729.9|84679.9|721
1614146100000|2021-02-24 05:55:00|84748.9|84698.9|84732.1|84682.1|84757.7|84707.7|84732.1|84682.1|692
1614146400000|2021-02-24 06:00:00|84732.2|84682.2|84783.4|84733.4|84785|84735|84731|84681|940
1614146700000|2021-02-24 06:05:00|84782.3|84732.3|84791|84741|84793.9|84743.9|84782.3|84732.3|705
1614147000000|2021-02-24 06:10:00|84791.1|84741.1|84789.3|84739.3|84795.5|84745.5|84779.8|84729.8|840
1614147300000|2021-02-24 06:15:00|84788.2|84738.2|84804.3|84754.3|84817.3|84767.3|84786.7|84736.7|841
1614147600000|2021-02-24 06:20:00|84803.6|84753.6|84743|84693|84807.6|84757.6|84743|84693|954
1614147900000|2021-02-24 06:25:00|84742.6|84692.6|84713.6|84663.6|84764.3|84714.3|84712.4|84662.4|1028
1614148200000|2021-02-24 06:30:00|84713.9|84663.9|84720.6|84670.6|84727.1|84677.1|84712.2|84662.2|837
1614148500000|2021-02-24 06:35:00|84720.5|84670.5|84703.2|84653.2|84725.4|84675.4|84698.4|84648.4|890
1614148800000|2021-02-24 06:40:00|84704.2|84654.2|84690.1|84640.1|84711.3|84661.3|84685.8|84635.8|860
1614149100000|2021-02-24 06:45:00|84689.9|84639.9|84670|84620|84702.6|84652.6|84669.5|84619.5|932
1614149400000|2021-02-24 06:50:00|84670.2|84620.2|84671.4|84621.4|84672.8|84622.8|84660.1|84610.1|991
1614149700000|2021-02-24 06:55:00|84671.3|84621.3|84640.4|84590.4|84674.2|84624.2|84639.2|84589.2|946
1614150000000|2021-02-24 07:00:00|84640.2|84590.2|84643.6|84593.6|84651.1|84601.1|84573.5|84523.5|1381
1614150300000|2021-02-24 07:05:00|84644|84594|84508.5|84458.5|84655.6|84605.6|84439.3|84389.3|1618
1614150600000|2021-02-24 07:10:00|84508.2|84458.2|84419.7|84369.7|84508.2|84458.2|84417.8|84367.8|1131
1614150900000|2021-02-24 07:15:00|84419.8|84369.8|84424.9|84374.9|84443.8|84393.8|84407.9|84361.9|1024
1614151200000|2021-02-24 07:20:00|84425.2|84375.2|84497.4|84447.4|84502.9|84452.9|84389.3|84339.3|1211
1614151500000|2021-02-24 07:25:00|84497|84447|84423.8|84373.8|84508.9|84458.9|84407.2|84359.8|1138
1614151800000|2021-02-24 07:30:00|84424.4|84374.4|84445.2|84395.2|84460.2|84410.2|84424.2|84374.2|1084
1614152100000|2021-02-24 07:35:00|84446.3|84396.3|84430.4|84380.4|84456.9|84406.9|84406.5|84360.8|1297
1614152400000|2021-02-24 07:40:00|84430.3|84380.3|84424.4|84374.4|84433.9|84390.1|84369.3|84319.3|1250
1614152700000|2021-02-24 07:45:00|84424.5|84374.5|84425.2|84375.2|84441.7|84391.7|84408.8|84358.8|1085
1614153000000|2021-02-24 07:50:00|84425.1|84375.1|84467|84417|84469.6|84419.6|84419.7|84369.7|1095
1614153300000|2021-02-24 07:55:00|84465.9|84415.9|84472.8|84422.8|84494.1|84444.1|84445.6|84395.6|1381
1614153600000|2021-02-24 08:00:00|84472.9|84422.9|84429.4|84379.4|84494.2|84444.2|84388.9|84338.9|1775
1614153900000|2021-02-24 08:05:00|84429.2|84379.2|84428.5|84378.5|84435.2|84389|84389.6|84339.6|1609
1614154200000|2021-02-24 08:10:00|84428.8|84378.8|84567.3|84517.3|84579.2|84529.2|84396.4|84346.4|1510
1614154500000|2021-02-24 08:15:00|84566.9|84516.9|84459.2|84409.2|84600.6|84550.6|84431|84381|1665
1614154800000|2021-02-24 08:20:00|84458.4|84408.4|84449|84399|84478.2|84428.2|84424.1|84374.1|1483
1614155100000|2021-02-24 08:25:00|84450.4|84400.4|84466.6|84416.6|84486.9|84436.9|84417.3|84367.3|1494
1614155400000|2021-02-24 08:30:00|84466.5|84416.5|84388.1|84338.1|84469.1|84419.1|84342.8|84292.8|1748
1614155700000|2021-02-24 08:35:00|84388.3|84338.3|84462.9|84412.9|84479|84429|84382.2|84332.2|1823
1614156000000|2021-02-24 08:40:00|84463.3|84413.3|84574.5|84524.5|84579.4|84529.4|84436.1|84386.1|1746
1614156300000|2021-02-24 08:45:00|84573.9|84523.9|84467.6|84417.6|84576.5|84526.5|84455.1|84405.1|1521
1614156600000|2021-02-24 08:50:00|84469.7|84419.7|84434.9|84384.9|84469.7|84428.1|84388.7|84360.3|1391
1614156900000|2021-02-24 08:55:00|84431|84381|84391.5|84341.5|84446.1|84406.7|84371.7|84329.1|1622
1614157200000|2021-02-24 09:00:00|84391.2|84341.2|84419.4|84369.4|84421.2|84378.8|84374.1|84324.1|1668
1614157500000|2021-02-24 09:05:00|84418.7|84368.7|84445.3|84395.3|84463.6|84413.6|84407.9|84360.4|1497
1614157800000|2021-02-24 09:10:00|84446.5|84396.5|84421|84371|84449.1|84399.1|84371.6|84321.6|1419
1614158100000|2021-02-24 09:15:00|84420.4|84370.4|84336.1|84286.1|84427.4|84377.4|84324.1|84285.3|1442
1614158400000|2021-02-24 09:20:00|84336.2|84286.2|84446.5|84396.5|84449.4|84399.4|84313.7|84263.7|1563
1614158700000|2021-02-24 09:25:00|84445.8|84395.8|84448.4|84398.4|84480|84430|84431.9|84381.9|1423
1614159000000|2021-02-24 09:30:00|84448.9|84398.9|84409|84359|84452.1|84408.8|84390.6|84340.6|1537
1614159300000|2021-02-24 09:35:00|84409.2|84359.2|84487.2|84437.2|84511.3|84461.3|84408.3|84358.3|1511
1614159600000|2021-02-24 09:40:00|84487.8|84437.8|84492.6|84442.6|84505.5|84457.6|84452.5|84406.3|1400
1614159900000|2021-02-24 09:45:00|84492.4|84442.4|84458.3|84408.3|84513.6|84469.4|84432|84382|1432
1614160200000|2021-02-24 09:50:00|84457.8|84407.8|84395.4|84345.4|84457.8|84420.1|84389.8|84339.8|1302
1614160500000|2021-02-24 09:55:00|84394.5|84344.5|84413.9|84363.9|84438.4|84388.4|84386.4|84337.3|1286
1614160800000|2021-02-24 10:00:00|84414.2|84364.2|84420|84395|84437.8|84398.6|84394.4|84344.4|1219
1614161100000|2021-02-24 10:05:00|84420.1|84395.1|84465.9|84415.9|84490.6|84440.6|84419.3|84384.7|1191
1614161400000|2021-02-24 10:10:00|84465.8|84415.8|84490|84440|84499.9|84456.9|84439.9|84389.9|1447
1614161700000|2021-02-24 10:15:00|84491.7|84441.7|84502.1|84452.1|84502.1|84452.1|84451.9|84401.9|1263
1614162000000|2021-02-24 10:20:00|84501.9|84451.9|84527.5|84477.5|84530.8|84480.8|84490.9|84440.9|1254
1614162300000|2021-02-24 10:25:00|84526.9|84476.9|84498.9|84448.9|84528.3|84478.3|84471.7|84421.7|1216
1614162600000|2021-02-24 10:30:00|84495.1|84445.1|84441.1|84416.1|84501|84457.4|84440.7|84401.2|1254
1614162900000|2021-02-24 10:35:00|84440.8|84415.8|84493.9|84443.9|84505.4|84455.4|84437.7|84387.7|1281
1614163200000|2021-02-24 10:40:00|84493.4|84443.4|84428.9|84378.9|84503.2|84453.2|84419.9|84369.9|1146
1614163500000|2021-02-24 10:45:00|84428.8|84378.8|84470.5|84420.5|84496.5|84446.5|84418.7|84368.7|1134
1614163800000|2021-02-24 10:50:00|84470.4|84420.4|84478.7|84428.7|84494.7|84444.7|84426|84380.9|1117
1614164100000|2021-02-24 10:55:00|84478.8|84428.8|84417.6|84367.6|84479.3|84429.3|84412.5|84362.5|1270
1614164400000|2021-02-24 11:00:00|84417.2|84367.2|84415.8|84365.8|84432.8|84382.8|84393.3|84345.7|1234
1614164700000|2021-02-24 11:05:00|84415.4|84365.4|84414.7|84364.7|84427.4|84382.4|84400.4|84350.4|1181
1614165000000|2021-02-24 11:10:00|84415.8|84365.8|84396.5|84346.5|84429.2|84393.3|84387|84346.5|1011
1614165300000|2021-02-24 11:15:00|84396.9|84346.9|84411.2|84361.2|84418.6|84378|84390.6|84340.6|1053
1614165600000|2021-02-24 11:20:00|84411.7|84361.7|84365.3|84340.3|84417|84385.9|84363.1|84333|1013
1614165900000|2021-02-24 11:25:00|84365.1|84340.1|84357.6|84307.6|84402.6|84366.8|84348.6|84298.6|1181
1614166200000|2021-02-24 11:30:00|84358.1|84308.1|84371.7|84321.7|84388.7|84350.3|84345.2|84295.2|1241
1614166500000|2021-02-24 11:35:00|84371.8|84321.8|84374.2|84324.2|84380.3|84342.2|84359.8|84316.6|933
1614166800000|2021-02-24 11:40:00|84374|84324|84379|84329|84417.1|84367.1|84358.7|84316.9|1051
1614167100000|2021-02-24 11:45:00|84378.3|84328.3|84350.5|84300.5|84384.7|84334.7|84340.3|84290.3|940
1614167400000|2021-02-24 11:50:00|84350.6|84300.6|84298.8|84273.8|84350.6|84300.6|84284.9|84241.7|1217
1614167700000|2021-02-24 11:55:00|84298.5|84273.5|84341.7|84291.7|84344.3|84303.4|84293|84261.1|1157
1614168000000|2021-02-24 12:00:00|84342.6|84292.6|84273.5|84223.5|84344.1|84310.4|84235.4|84197.3|1374
1614168300000|2021-02-24 12:05:00|84273.4|84223.4|84266.5|84216.5|84277.5|84240|84224.3|84188.5|1244
1614168600000|2021-02-24 12:10:00|84265.7|84215.7|84275|84250|84300.9|84260|84258.6|84215|1329
1614168900000|2021-02-24 12:15:00|84275.1|84250.1|84215.4|84190.4|84297.3|84258.4|84209.8|84172.3|1248
1614169200000|2021-02-24 12:20:00|84215.2|84190.2|84201.9|84151.9|84239.6|84200|84185.5|84148.7|1298
1614169500000|2021-02-24 12:25:00|84201.7|84151.7|84181.2|84131.2|84215.4|84181.9|84160.7|84121.1|1441
1614169800000|2021-02-24 12:30:00|84180.7|84130.7|84232.1|84182.1|84271.5|84229.6|84174.1|84129.6|1437
1614170100000|2021-02-24 12:35:00|84231.9|84181.9|84238.5|84188.5|84291.5|84241.5|84213|84170|1381
1614170400000|2021-02-24 12:40:00|84238.2|84188.2|84232.8|84182.8|84275.2|84232.4|84223.1|84173.1|1289
1614170700000|2021-02-24 12:45:00|84232.6|84182.6|84212.5|84162.5|84243.6|84206|84203.8|84159.4|1256
1614171000000|2021-02-24 12:50:00|84212.7|84162.7|84251.2|84201.2|84252.6|84202.6|84197|84147|1337
1614171300000|2021-02-24 12:55:00|84251.4|84201.4|84263.2|84213.2|84283.4|84245.7|84200.3|84150.3|1614
1614171600000|2021-02-24 13:00:00|84261.7|84211.7|84328.3|84278.3|84328.3|84278.3|84235.2|84198|1644
1614171900000|2021-02-24 13:05:00|84328.1|84278.1|84377.3|84327.3|84378.6|84328.6|84311.1|84261.1|1566
1614172200000|2021-02-24 13:10:00|84376.5|84326.5|84406.5|84356.5|84418.1|84368.1|84353.7|84303.7|1703
1614172500000|2021-02-24 13:15:00|84405.9|84355.9|84553.1|84503.1|84556.5|84506.5|84395.5|84345.5|1805
1614172800000|2021-02-24 13:20:00|84552.6|84502.6|84514.8|84464.8|84552.6|84502.6|84499.3|84449.3|1822
1614173100000|2021-02-24 13:25:00|84513.7|84463.7|84474.4|84424.4|84518.9|84468.9|84412.2|84367.6|1646
1614173400000|2021-02-24 13:30:00|84475.8|84425.8|84459.2|84409.2|84492.9|84442.9|84430.6|84380.6|1668
1614173700000|2021-02-24 13:35:00|84459.6|84409.6|84412|84362|84511.7|84461.7|84399.1|84349.1|1601
1614174000000|2021-02-24 13:40:00|84411.9|84361.9|84607.4|84557.4|84614.8|84564.8|84411.9|84361.9|1877
1614174300000|2021-02-24 13:45:00|84607.8|84557.8|84787.5|84737.5|84793.1|84743.1|84596|84546|2046
1614174600000|2021-02-24 13:50:00|84787.3|84737.3|84718.7|84668.7|84804.4|84754.4|84689.6|84639.6|1980
1614174900000|2021-02-24 13:55:00|84718.5|84668.5|84770.6|84720.6|84816|84766|84711.2|84661.2|1918
1614175200000|2021-02-24 14:00:00|84772.5|84722.5|84685.1|84635.1|84788.2|84738.2|84665.6|84615.6|1860
1614175500000|2021-02-24 14:05:00|84685|84635|84625.4|84575.4|84708.8|84658.8|84610.5|84560.5|1792
1614175800000|2021-02-24 14:10:00|84625.2|84575.2|84649.5|84599.5|84688.1|84638.1|84622.5|84572.5|1634
1614176100000|2021-02-24 14:15:00|84643|84593|84684.2|84634.2|84750.9|84700.9|84634.6|84591.7|1710
1614176400000|2021-02-24 14:20:00|84684|84634|84668.5|84618.5|84725.1|84675.1|84661.1|84612.6|1241
1614176700000|2021-02-24 14:25:00|84668.9|84618.9|84742.3|84692.3|84763.8|84713.8|84661.6|84611.6|1109
1614177000000|2021-02-24 14:30:00|84742.8|84692.8|84738.2|84688.2|84758.1|84708.1|84680.5|84638.2|1210
1614177300000|2021-02-24 14:35:00|84738.6|84688.6|84712.4|84662.4|84807.5|84757.5|84694.4|84644.4|1259
1614177600000|2021-02-24 14:40:00|84710.4|84660.4|84699.5|84649.5|84760.1|84710.1|84665.3|84615.3|1219
1614177900000|2021-02-24 14:45:00|84698.9|84648.9|84671.4|84621.4|84707.2|84657.2|84606.3|84556.3|1712
1614178200000|2021-02-24 14:50:00|84672.9|84622.9|84722.9|84672.9|84726.1|84676.1|84644.7|84594.7|2012
1614178500000|2021-02-24 14:55:00|84722.7|84672.7|84638.6|84588.6|84741.6|84691.6|84620.5|84570.5|1751
1614178800000|2021-02-24 15:00:00|84639.1|84589.1|84699.5|84649.5|84704.4|84654.4|84581.6|84531.6|1798
1614179100000|2021-02-24 15:05:00|84700.4|84650.4|84669.6|84619.6|84731.4|84681.4|84639.7|84589.7|2018
1614179400000|2021-02-24 15:10:00|84670.9|84620.9|84722.1|84672.1|84780.1|84730.1|84653.3|84603.3|2069
1614179700000|2021-02-24 15:15:00|84721.8|84671.8|84714.3|84664.3|84753.3|84703.3|84680.6|84640.4|1874
1614180000000|2021-02-24 15:20:00|84713.9|84663.9|84542.3|84492.3|84733.5|84683.5|84540.6|84490.6|1856
1614180300000|2021-02-24 15:25:00|84542|84492|84546.2|84496.2|84618.1|84568.1|84517.3|84467.3|1867
1614180600000|2021-02-24 15:30:00|84545.8|84495.8|84549.5|84499.5|84617.5|84567.5|84485.5|84435.5|2040
1614180900000|2021-02-24 15:35:00|84550.9|84500.9|84617.6|84567.6|84646.3|84596.3|84515.2|84465.2|1933
1614181200000|2021-02-24 15:40:00|84616.6|84566.6|84612.1|84562.1|84638.7|84588.7|84589.2|84539.2|1831
1614181500000|2021-02-24 15:45:00|84612|84562|84630.6|84580.6|84663.4|84613.4|84609.1|84559.1|1811
1614181800000|2021-02-24 15:50:00|84631.3|84581.3|84578.5|84528.5|84654.7|84604.7|84563.1|84513.1|1977
1614182100000|2021-02-24 15:55:00|84578.7|84528.7|84467.6|84417.6|84580.6|84532.8|84466.2|84416.2|1873
1614182400000|2021-02-24 16:00:00|84467.4|84417.4|84496.8|84446.8|84513.5|84463.5|84425.4|84377.3|1891
1614182700000|2021-02-24 16:05:00|84497.4|84447.4|84393.6|84343.6|84497.6|84447.6|84387.7|84337.7|1631
1614183000000|2021-02-24 16:10:00|84393.5|84343.5|84401.6|84351.6|84423.1|84373.4|84385.8|84343.1|1251
1614183300000|2021-02-24 16:15:00|84402.2|84352.2|84403.8|84353.8|84420.8|84370.8|84381|84331|1401
1614183600000|2021-02-24 16:20:00|84403.4|84353.4|84332.2|84282.2|84403.4|84353.4|84327.3|84277.3|1390
1614183900000|2021-02-24 16:25:00|84331.6|84281.6|84323.5|84273.5|84359.9|84309.9|84276.3|84226.3|1617
1614184200000|2021-02-24 16:30:00|84323.4|84273.4|84298.6|84248.6|84331.9|84281.9|84297.2|84247.2|1467
1614184500000|2021-02-24 16:35:00|84298.8|84248.8|84264.6|84214.6|84303.2|84253.2|84234.3|84184.3|1369
1614184800000|2021-02-24 16:40:00|84262.9|84212.9|84288|84238|84293|84243|84254.8|84204.8|1281
1614185100000|2021-02-24 16:45:00|84287.8|84237.8|84267|84217|84318.9|84268.9|84258|84214.8|1360
1614185400000|2021-02-24 16:50:00|84266.8|84216.8|84247.4|84197.4|84271.6|84221.6|84231.6|84186.9|1359
1614185700000|2021-02-24 16:55:00|84247.9|84197.9|84206.9|84156.9|84256.7|84218|84170.5|84132.8|1570
1614186000000|2021-02-24 17:00:00|84200.8|84150.8|84171.6|84121.6|84210.6|84160.6|84155.5|84105.7|1790
1614186300000|2021-02-24 17:05:00|84172.8|84122.8|84133.8|84083.8|84189.1|84139.1|84127.1|84077.1|1467
1614186600000|2021-02-24 17:10:00|84133.5|84083.5|84135.3|84085.3|84165.5|84115.5|84127.1|84077.1|1272
1614186900000|2021-02-24 17:15:00|84135.2|84085.2|84112.2|84062.2|84149.4|84099.4|84102.6|84052.6|1299
1614187200000|2021-02-24 17:20:00|84114.1|84064.1|84108.6|84058.6|84127.1|84077.1|84090.5|84040.5|1258
1614187500000|2021-02-24 17:25:00|84108.7|84058.7|84126.1|84076.1|84156.7|84106.7|84099.3|84049.3|1325
1614187800000|2021-02-24 17:30:00|84126.5|84076.5|84100.8|84050.8|84130.5|84080.5|84097.8|84047.8|1319
1614188100000|2021-02-24 17:35:00|84100.5|84050.5|84106.3|84056.3|84109.6|84059.6|84070.8|84032.7|1240
1614188400000|2021-02-24 17:40:00|84105|84055|84105.1|84055.1|84115.1|84065.1|84103.2|84053.2|955
1614188700000|2021-02-24 17:45:00|84105.4|84055.4|84104.9|84054.9|84114.3|84074.6|84093.6|84049.5|1143
1614189000000|2021-02-24 17:50:00|84107|84057|84148.5|84098.5|84157.8|84107.8|84099.2|84049.2|1239
1614189300000|2021-02-24 17:55:00|84146.3|84096.3|84205.6|84155.6|84211.3|84161.3|84130.7|84080.7|1384
1614189600000|2021-02-24 18:00:00|84205.7|84155.7|84225.6|84175.6|84230.3|84180.3|84190|84140|1238
1614189900000|2021-02-24 18:05:00|84225.8|84175.8|84211.5|84161.5|84261.3|84211.3|84209.8|84159.8|1349
1614190200000|2021-02-24 18:10:00|84210.7|84160.7|84199.1|84149.1|84225.6|84175.6|84198.5|84148.5|1298
1614190500000|2021-02-24 18:15:00|84200.4|84150.4|84202.9|84152.9|84214.9|84164.9|84193.5|84143.5|1423
1614190800000|2021-02-24 18:20:00|84201.6|84151.6|84187.5|84137.5|84204.5|84154.5|84183.9|84133.9|1170
1614191100000|2021-02-24 18:25:00|84187.6|84137.6|84132|84082|84188.1|84138.1|84106|84070|1022
1614191400000|2021-02-24 18:30:00|84131|84081|84131.7|84081.7|84141.8|84091.8|84129.6|84079.6|975
1614191700000|2021-02-24 18:35:00|84131.4|84081.4|84106.3|84056.3|84149.1|84099.1|84104.5|84054.5|1108
1614192000000|2021-02-24 18:40:00|84106.5|84056.5|84143.4|84093.4|84149|84099|84106.5|84056.5|1126
1614192300000|2021-02-24 18:45:00|84143.2|84093.2|84154.8|84104.8|84159|84121.5|84139.8|84092.2|837
1614192600000|2021-02-24 18:50:00|84155.2|84105.2|84172.7|84122.7|84172.9|84122.9|84140.3|84090.3|1198
1614192900000|2021-02-24 18:55:00|84172.1|84122.1|84147.9|84097.9|84174.3|84124.3|84146.5|84096.5|952
1614193200000|2021-02-24 19:00:00|84147.8|84097.8|84163.3|84113.3|84173.1|84123.1|84133.1|84083.1|1183
1614193500000|2021-02-24 19:05:00|84163.4|84113.4|84161.8|84111.8|84177.8|84127.8|84157.6|84107.6|1091
1614193800000|2021-02-24 19:10:00|84161.3|84111.3|84153.4|84103.4|84164.1|84114.1|84144.3|84094.3|1108
1614194100000|2021-02-24 19:15:00|84153|84103|84158.4|84108.4|84163.6|84113.6|84144.2|84094.2|855
1614194400000|2021-02-24 19:20:00|84158.5|84108.5|84136.3|84086.3|84160|84110|84130.2|84080.2|914
1614194700000|2021-02-24 19:25:00|84135.7|84085.7|84137.1|84087.1|84142.5|84092.5|84132.2|84082.2|922
1614195000000|2021-02-24 19:30:00|84137.3|84087.3|84139.8|84089.8|84144.5|84094.5|84132.5|84082.5|1060
1614195300000|2021-02-24 19:35:00|84139.7|84089.7|84133.6|84083.6|84148.1|84098.1|84116.3|84074.9|1040
1614195600000|2021-02-24 19:40:00|84133.9|84083.9|84132.6|84082.6|84135.6|84092.6|84117.3|84078.1|867
1614195900000|2021-02-24 19:45:00|84132.3|84082.3|84118.7|84068.7|84147.5|84097.5|84101.2|84051.2|1019
1614196200000|2021-02-24 19:50:00|84118.3|84068.3|84107.5|84057.5|84118.3|84068.3|84100.2|84050.2|892
1614196500000|2021-02-24 19:55:00|84107.4|84057.4|84073.6|84048.6|84112|84062|84068.3|84031.4|980
1614196800000|2021-02-24 20:00:00|84073.8|84048.8|84047.6|83997.6|84088.3|84051.5|84042.8|83992.8|1085
1614197100000|2021-02-24 20:05:00|84045.4|83995.4|84014.8|83964.8|84045.6|83995.6|84013|83963|1127
1614197400000|2021-02-24 20:10:00|84014.9|83964.9|84007.9|83957.9|84017.7|83967.7|83998.1|83948.1|962
1614197700000|2021-02-24 20:15:00|84007.4|83957.4|84010.1|83960.1|84013.4|83963.4|84005.6|83955.6|773
1614198000000|2021-02-24 20:20:00|84009.9|83959.9|83985|83935|84034.8|83984.8|83974.8|83924.8|1221
1614198300000|2021-02-24 20:25:00|83985.4|83935.4|83952.1|83902.1|83987.7|83937.7|83949.3|83899.3|1021
1614198600000|2021-02-24 20:30:00|83952.2|83902.2|83932.7|83882.7|83961.4|83911.4|83927.7|83877.7|993
1614198900000|2021-02-24 20:35:00|83932.9|83882.9|83893.1|83843.1|83937.6|83887.6|83891.2|83841.2|1007
1614199200000|2021-02-24 20:40:00|83893.4|83843.4|83859.3|83809.3|83897|83847|83852.4|83802.4|1096
1614199500000|2021-02-24 20:45:00|83858.7|83808.7|83859.1|83809.1|83874.2|83824.2|83854.4|83804.4|956
1614199800000|2021-02-24 20:50:00|83860.4|83810.4|83765.5|83715.5|83864.1|83814.1|83756|83706|1335
1614200100000|2021-02-24 20:55:00|83765.8|83715.8|83797.8|83747.8|83799.8|83749.8|83738.7|83698.1|1433
1614200400000|2021-02-24 21:00:00|83793.2|83743.2|83775.8|83725.8|83838.9|83788.9|83771.8|83721.8|1208
1614200700000|2021-02-24 21:05:00|83774.8|83724.8|83771.3|83721.3|83781.1|83731.1|83767.9|83717.9|674
1614201000000|2021-02-24 21:10:00|83771.4|83721.4|83752.3|83702.3|83773.4|83723.4|83750.8|83700.8|508
1614201300000|2021-02-24 21:15:00|83751.9|83701.9|83753.9|83703.9|83757.1|83722.2|83738.9|83688.9|474
1614201600000|2021-02-24 21:20:00|83754|83704|83734.5|83684.5|83754|83704|83723|83673|562
1614201900000|2021-02-24 21:25:00|83734.4|83684.4|83732.8|83682.8|83742.7|83692.7|83724.6|83674.6|534
1614202200000|2021-02-24 21:30:00|83731.6|83681.6|83723.1|83673.1|83743.1|83693.1|83720.8|83670.8|1082
1614202500000|2021-02-24 21:35:00|83723.2|83673.2|83756.9|83706.9|83763.3|83713.3|83715.9|83665.9|947
1614202800000|2021-02-24 21:40:00|83757.6|83707.6|83766.3|83716.3|83776.3|83726.3|83757.6|83707.6|508
1614203100000|2021-02-24 21:45:00|83763.3|83713.3|83752.5|83702.5|83769.5|83719.5|83750.6|83700.6|712
1614203400000|2021-02-24 21:50:00|83752.6|83702.6|83754.9|83704.9|83760|83710|83746.7|83696.7|554
1614203700000|2021-02-24 21:55:00|83754.7|83704.7|83820.4|83687.9|83823|83734.3|83750.5|83687.8|560
1614204000000|2021-02-24 22:00:00|83850|83699.5|83791.4|83741.4|83850|83745.2|83742.6|83688.4|153
1614204300000|2021-02-24 22:05:00|83843.1|83690.7|83770.1|83720.1|83851.7|83741.9|83739.8|83628.1|261
1614204600000|2021-02-24 22:10:00|83769.4|83719.4|83769|83719|83812|83721.5|83756.6|83638.6|182
1614204900000|2021-02-24 22:15:00|83766.8|83716.8|83775.5|83725.5|83813.2|83733.4|83757.6|83657.8|191
1614205200000|2021-02-24 22:20:00|83774.2|83724.2|83788.2|83738.2|83818|83745.2|83767.3|83677.1|177
1614205500000|2021-02-24 22:25:00|83787.9|83737.9|83802.3|83752.3|83813.9|83752.5|83772.8|83685.5|230
1614205800000|2021-02-24 22:30:00|83800.1|83750.1|83884.5|83730.6|83922|83790.4|83777.7|83716.5|349
1614206100000|2021-02-24 22:35:00|83891.3|83723.6|83904|83751.8|83915.2|83800.2|83828.1|83713.2|314
1614206400000|2021-02-24 22:40:00|83842.2|83792.2|83917.7|83749.3|83962.9|83799.5|83825.7|83715.7|392
1614206700000|2021-02-24 22:45:00|83917.9|83749.6|83853.1|83803.1|83930.2|83815.5|83839.5|83731.4|380
1614207000000|2021-02-24 22:50:00|83890.9|83764.3|83859.1|83809.1|83915.8|83817.9|83847.8|83743.4|352
1614207300000|2021-02-24 22:55:00|83859.2|83809.2|83887.4|83749.5|83911.3|83821.1|83836.8|83720|616
1614207600000|2021-02-24 23:00:00|83895.6|83749.6|83935.1|83772.5|84033.3|83795.5|83823.5|83727.1|1566
1614207900000|2021-02-24 23:05:00|83933|83775.5|83909.6|83783|83943.9|83827|83860.1|83764.6|1076
1614208200000|2021-02-24 23:10:00|83870.2|83820.2|83811|83761|83908.6|83820.2|83806.8|83756.8|755
1614208500000|2021-02-24 23:15:00|83809.7|83759.7|83803.6|83753.6|83812.4|83762.4|83800.9|83750.9|818
1614208800000|2021-02-24 23:20:00|83804|83754|83801.7|83751.7|83806.2|83756.2|83792.2|83742.2|796
1614209100000|2021-02-24 23:25:00|83801.2|83751.2|83795.2|83745.2|83807.7|83757.7|83788.7|83738.7|733
1614209400000|2021-02-24 23:30:00|83794.9|83744.9|83769.6|83719.6|83801.4|83751.4|83757.2|83707.2|697
1614209700000|2021-02-24 23:35:00|83769.1|83719.1|83772.4|83722.4|83778.9|83728.9|83767.4|83717.4|534
1614210000000|2021-02-24 23:40:00|83772.8|83722.8|83761.4|83711.4|83776.4|83726.4|83761.4|83711.4|598
1614210300000|2021-02-24 23:45:00|83762.5|83712.5|83752.8|83702.8|83764.2|83714.2|83732.8|83682.8|683
1614210600000|2021-02-24 23:50:00|83755.4|83705.4|83764.2|83714.2|83774.9|83724.9|83749.7|83699.7|569
1614210900000|2021-02-24 23:55:00|83765.6|83715.6|83772.1|83722.1|83778.7|83728.7|83754.9|83704.9|719
1614211200000|2021-02-25 00:00:00|83771.1|83721.1|83815.5|83765.5|83823.7|83773.7|83767.2|83717.2|1132
1614211500000|2021-02-25 00:05:00|83814.5|83764.5|83816.6|83766.6|83818.2|83768.2|83795.9|83745.9|821
1614211800000|2021-02-25 00:10:00|83816.5|83766.5|83847.1|83797.1|83850.4|83800.4|83810.2|83760.2|771
1614212100000|2021-02-25 00:15:00|83846.6|83796.6|83841.9|83791.9|83853.6|83803.6|83838|83788|763
1614212400000|2021-02-25 00:20:00|83842|83792|83858|83808|83861.1|83811.1|83836.9|83786.9|587
1614212700000|2021-02-25 00:25:00|83859.2|83809.2|83854.7|83804.7|83860.7|83810.7|83847.6|83797.6|705
1614213000000|2021-02-25 00:30:00|83855.1|83805.1|83846.3|83796.3|83870.5|83820.5|83842.6|83792.6|1031
1614213300000|2021-02-25 00:35:00|83846.2|83796.2|83842.4|83792.4|83856.4|83806.4|83836.1|83786.1|844
1614213600000|2021-02-25 00:40:00|83842.5|83792.5|83871.2|83821.2|83876.8|83826.8|83840.2|83790.2|755
1614213900000|2021-02-25 00:45:00|83870.7|83820.7|83850.4|83800.4|83870.7|83820.7|83837.8|83787.8|837
1614214200000|2021-02-25 00:50:00|83850.1|83800.1|83874|83824|83876.9|83826.9|83849.2|83799.2|1101
1614214500000|2021-02-25 00:55:00|83870.6|83820.6|83851.5|83801.5|83886.4|83836.4|83851.5|83801.5|1022
1614214800000|2021-02-25 01:00:00|83850|83800|83861.9|83811.9|83868.6|83818.6|83834.3|83784.3|1214
1614215100000|2021-02-25 01:05:00|83861.6|83811.6|83903.3|83853.3|83917.8|83867.8|83859.6|83809.6|1182
1614215400000|2021-02-25 01:10:00|83902.7|83852.7|83852.6|83802.6|83903.6|83853.6|83851.6|83801.6|938
1614215700000|2021-02-25 01:15:00|83852.7|83802.7|83858.4|83808.4|83865.7|83815.7|83841.9|83791.9|1055
1614216000000|2021-02-25 01:20:00|83858.3|83808.3|83869.4|83819.4|83878.1|83828.1|83850.6|83800.6|976
1614216300000|2021-02-25 01:25:00|83869.3|83819.3|83850.7|83800.7|83886.9|83836.9|83845.2|83795.2|1192
1614216600000|2021-02-25 01:30:00|83850.9|83800.9|83837.6|83787.6|83859.7|83809.7|83832.6|83782.6|1019
1614216900000|2021-02-25 01:35:00|83837.7|83787.7|83855.3|83805.3|83857.6|83807.6|83833.3|83783.3|888
1614217200000|2021-02-25 01:40:00|83855.2|83805.2|83862.3|83812.3|83876.6|83826.6|83849.1|83799.1|950
1614217500000|2021-02-25 01:45:00|83863.3|83813.3|83854|83804|83865.1|83815.1|83848.1|83798.1|1042
1614217800000|2021-02-25 01:50:00|83853.6|83803.6|83868.3|83818.3|83871.1|83821.1|83853.2|83803.2|935
1614218100000|2021-02-25 01:55:00|83867.5|83817.5|83882.5|83832.5|83883.8|83833.8|83866|83816|993
1614218400000|2021-02-25 02:00:00|83883.4|83833.4|83876.8|83826.8|83884.4|83834.4|83869.7|83819.7|977
1614218700000|2021-02-25 02:05:00|83876.4|83826.4|83892.5|83842.5|83912.5|83862.5|83875|83825|1084
1614219000000|2021-02-25 02:10:00|83892.4|83842.4|83883.3|83833.3|83897.5|83847.5|83874.8|83824.8|911
1614219300000|2021-02-25 02:15:00|83883.4|83833.4|83868.3|83818.3|83887.4|83837.4|83866.7|83816.7|729
1614219600000|2021-02-25 02:20:00|83868.2|83818.2|83851.1|83801.1|83869.9|83819.9|83843.7|83793.7|670
1614219900000|2021-02-25 02:25:00|83851.9|83801.9|83846.8|83796.8|83860.6|83810.6|83842.2|83792.2|886
1614220200000|2021-02-25 02:30:00|83845.8|83795.8|83845.6|83795.6|83855.6|83805.6|83837.3|83787.3|876
1614220500000|2021-02-25 02:35:00|83845.7|83795.7|83848.3|83798.3|83851.8|83801.8|83831.6|83781.6|894
1614220800000|2021-02-25 02:40:00|83845.8|83795.8|83860|83810|83867.2|83817.2|83839.9|83789.9|723
1614221100000|2021-02-25 02:45:00|83856.8|83806.8|83860.9|83810.9|83869.4|83819.4|83847.5|83797.5|789
1614221400000|2021-02-25 02:50:00|83861.1|83811.1|83873.8|83823.8|83879.6|83829.6|83857|83807|856
1614221700000|2021-02-25 02:55:00|83874|83824|83877.9|83827.9|83890.3|83840.3|83869.7|83819.7|774
1614222000000|2021-02-25 03:00:00|83877.8|83827.8|83868.5|83818.5|83884.8|83834.8|83859.9|83809.9|942
1614222300000|2021-02-25 03:05:00|83868.4|83818.4|83860.3|83810.3|83874.8|83824.8|83847.5|83797.5|913
1614222600000|2021-02-25 03:10:00|83860.5|83810.5|83854.7|83804.7|83873.3|83823.3|83848.7|83798.7|1083
1614222900000|2021-02-25 03:15:00|83854.6|83804.6|83849.6|83799.6|83860.6|83810.6|83840.5|83790.5|906
1614223200000|2021-02-25 03:20:00|83849.8|83799.8|83837.1|83787.1|83855.3|83805.3|83811.1|83761.1|1056
1614223500000|2021-02-25 03:25:00|83836.9|83786.9|83836.7|83786.7|83844.1|83794.1|83813.7|83763.7|876
1614223800000|2021-02-25 03:30:00|83837.1|83787.1|83835.8|83785.8|83843.6|83793.6|83829.4|83779.4|924
1614224100000|2021-02-25 03:35:00|83835.5|83785.5|83832.6|83782.6|83843|83793|83827.7|83777.7|986
1614224400000|2021-02-25 03:40:00|83832.7|83782.7|83826.3|83776.3|83838.1|83788.1|83818.5|83768.5|868
1614224700000|2021-02-25 03:45:00|83825.9|83775.9|83831|83781|83834.6|83784.6|83819.9|83769.9|793
1614225000000|2021-02-25 03:50:00|83832.1|83782.1|83816.1|83766.1|83834.9|83784.9|83814.6|83764.6|752
1614225300000|2021-02-25 03:55:00|83817.5|83767.5|83805.3|83755.3|83823.3|83773.3|83800.3|83750.3|859
1614225600000|2021-02-25 04:00:00|83807.2|83757.2|83810|83760|83814.9|83764.9|83791.8|83741.8|945
1614225900000|2021-02-25 04:05:00|83811.4|83761.4|83807.9|83757.9|83821.6|83771.6|83800.1|83750.1|898
1614226200000|2021-02-25 04:10:00|83808.2|83758.2|83795.2|83745.2|83810.4|83760.4|83793.2|83743.2|846
1614226500000|2021-02-25 04:15:00|83794.9|83744.9|83757.7|83707.7|83799.1|83749.1|83756.5|83706.5|1071
1614226800000|2021-02-25 04:20:00|83757.2|83707.2|83751.6|83701.6|83770.9|83720.9|83736.3|83686.3|1025
1614227100000|2021-02-25 04:25:00|83751.2|83701.2|83749.9|83699.9|83756|83706|83734.6|83684.6|899
1614227400000|2021-02-25 04:30:00|83749.8|83699.8|83758.1|83708.1|83762.9|83712.9|83733.8|83683.8|932
1614227700000|2021-02-25 04:35:00|83757.2|83707.2|83763.6|83713.6|83772.5|83722.5|83748.3|83698.3|804
1614228000000|2021-02-25 04:40:00|83762.9|83712.9|83758.7|83708.7|83764.4|83714.4|83747.1|83697.1|721
1614228300000|2021-02-25 04:45:00|83759.1|83709.1|83755.5|83705.5|83770.8|83720.8|83751.5|83701.5|848
1614228600000|2021-02-25 04:50:00|83755.9|83705.9|83750.1|83700.1|83763.5|83713.5|83744.7|83694.7|942
1614228900000|2021-02-25 04:55:00|83749.7|83699.7|83754.6|83704.6|83755.2|83705.2|83725.3|83675.3|1032
1614229200000|2021-02-25 05:00:00|83753.9|83703.9|83741.4|83691.4|83755.6|83705.6|83740.6|83690.6|846
1614229500000|2021-02-25 05:05:00|83743.5|83693.5|83742.1|83692.1|83750|83700|83734.9|83684.9|823
1614229800000|2021-02-25 05:10:00|83744|83694|83725.2|83675.2|83748.5|83698.5|83702.1|83652.1|1020
1614230100000|2021-02-25 05:15:00|83725.6|83675.6|83700.3|83650.3|83730.2|83680.2|83699.2|83649.2|1112
1614230400000|2021-02-25 05:20:00|83699.9|83649.9|83703.9|83653.9|83711.7|83661.7|83693|83643|853
1614230700000|2021-02-25 05:25:00|83703.1|83653.1|83684.6|83634.6|83708.3|83658.3|83663.6|83613.6|925
1614231000000|2021-02-25 05:30:00|83684.4|83634.4|83685.7|83635.7|83687.3|83637.3|83666.5|83616.5|904
1614231300000|2021-02-25 05:35:00|83685|83635|83694.6|83644.6|83699|83649|83674.1|83624.1|790
1614231600000|2021-02-25 05:40:00|83693.4|83643.4|83677.2|83627.2|83694.2|83644.2|83664.6|83614.6|883
1614231900000|2021-02-25 05:45:00|83677.7|83627.7|83677.9|83627.9|83701.8|83651.8|83674.8|83624.8|1017
1614232200000|2021-02-25 05:50:00|83679.8|83629.8|83711.5|83661.5|83711.9|83661.9|83677.9|83627.9|967
1614232500000|2021-02-25 05:55:00|83712.1|83662.1|83711.9|83661.9|83725.6|83675.6|83684.5|83634.5|1102
1614232800000|2021-02-25 06:00:00|83712.5|83662.5|83694.4|83644.4|83713.8|83663.8|83685.1|83635.1|967
1614233100000|2021-02-25 06:05:00|83695.2|83645.2|83727.1|83677.1|83735.2|83685.2|83694.2|83644.2|1074
1614233400000|2021-02-25 06:10:00|83727|83677|83724|83674|83731.2|83681.2|83716|83666|851
1614233700000|2021-02-25 06:15:00|83723.8|83673.8|83720.2|83670.2|83729.8|83679.8|83714.5|83664.5|594
1614234000000|2021-02-25 06:20:00|83719.8|83669.8|83702.4|83652.4|83726.1|83676.1|83699.8|83649.8|807
1614234300000|2021-02-25 06:25:00|83702.3|83652.3|83679.6|83629.6|83707.8|83657.8|83677.3|83627.3|757
1614234600000|2021-02-25 06:30:00|83679.3|83629.3|83688.1|83638.1|83695.5|83645.5|83674.2|83624.2|873
1614234900000|2021-02-25 06:35:00|83688|83638|83684.6|83634.6|83714.8|83664.8|83683.8|83633.8|889
1614235200000|2021-02-25 06:40:00|83682.6|83632.6|83690.6|83640.6|83701.9|83651.9|83681.2|83631.2|777
1614235500000|2021-02-25 06:45:00|83691|83641|83685.4|83635.4|83697.5|83647.5|83677.2|83627.2|836
1614235800000|2021-02-25 06:50:00|83685.3|83635.3|83684.1|83634.1|83692.9|83642.9|83679|83629|616
1614236100000|2021-02-25 06:55:00|83683.2|83633.2|83680.6|83630.6|83689.7|83639.7|83676.8|83626.8|742
1614236400000|2021-02-25 07:00:00|83680.8|83630.8|83704.5|83654.5|83711.8|83661.8|83679.2|83629.2|1120
1614236700000|2021-02-25 07:05:00|83704.6|83654.6|83727.3|83677.3|83728.3|83678.3|83686.9|83636.9|1033
1614237000000|2021-02-25 07:10:00|83728|83678|83724.6|83674.6|83743.6|83696.8|83720.1|83670.1|1101
1614237300000|2021-02-25 07:15:00|83725.1|83675.1|83699.7|83649.7|83726.6|83676.6|83668.2|83618.2|1063
1614237600000|2021-02-25 07:20:00|83699.6|83649.6|83713.8|83663.8|83717.1|83676.5|83693.2|83643.2|1073
1614237900000|2021-02-25 07:25:00|83714.2|83664.2|83748.5|83698.5|83748.5|83703.1|83699.2|83660.8|1118
1614238200000|2021-02-25 07:30:00|83748|83698|83745.4|83695.4|83757.8|83707.8|83687.2|83648.2|1311
1614238500000|2021-02-25 07:35:00|83745|83695|83774.5|83724.5|83810.7|83760.7|83744.1|83694.1|1329
1614238800000|2021-02-25 07:40:00|83773.7|83723.7|83752.6|83702.6|83779.4|83729.4|83736.5|83686.5|1275
1614239100000|2021-02-25 07:45:00|83752.4|83702.4|83725.8|83675.8|83816.7|83766.7|83722.8|83672.8|1348
1614239400000|2021-02-25 07:50:00|83728.5|83678.5|83692.4|83642.4|83733.6|83683.6|83685|83635|1403
1614239700000|2021-02-25 07:55:00|83691|83641|83633.9|83583.9|83696.3|83646.3|83611.2|83565.9|1504
1614240000000|2021-02-25 08:00:00|83634.4|83584.4|83567.3|83517.3|83637.1|83591.4|83550.2|83512.2|1644
1614240300000|2021-02-25 08:05:00|83567.1|83517.1|83580.2|83530.2|83620.4|83570.4|83546.4|83496.4|1590
1614240600000|2021-02-25 08:10:00|83580.5|83530.5|83571.9|83546.9|83635.2|83585.2|83559.4|83515.5|1478
1614240900000|2021-02-25 08:15:00|83572.3|83547.3|83681.2|83631.2|83681.9|83631.9|83561.9|83523.6|1523
1614241200000|2021-02-25 08:20:00|83680.8|83630.8|83631|83581|83682.9|83632.9|83615.3|83574.3|1493
1614241500000|2021-02-25 08:25:00|83631.3|83581.3|83607.7|83557.7|83631.4|83590.8|83522.4|83481.2|1638
1614241800000|2021-02-25 08:30:00|83608.6|83558.6|83674.3|83624.3|83684.1|83636.6|83593.3|83553.6|1524
1614242100000|2021-02-25 08:35:00|83674.1|83624.1|83585.5|83535.5|83675.1|83625.1|83555.6|83516.3|1726
1614242400000|2021-02-25 08:40:00|83585.7|83535.7|83607.9|83557.9|83625.8|83587.2|83578.1|83528.1|1477
1614242700000|2021-02-25 08:45:00|83608|83558|83604.3|83554.3|83631|83589.1|83548.3|83511|1396
1614243000000|2021-02-25 08:50:00|83604|83554|83486.4|83436.4|83606.1|83567.7|83458.9|83419.6|1318
1614243300000|2021-02-25 08:55:00|83473.6|83448.6|83462.7|83412.7|83500.1|83473|83445.7|83408.3|1473
1614243600000|2021-02-25 09:00:00|83462.3|83412.3|83491.5|83441.5|83517.9|83470.7|83461.6|83411.6|1681
1614243900000|2021-02-25 09:05:00|83490.4|83440.4|83481.5|83431.5|83528.6|83488.7|83457.5|83417.6|1367
1614244200000|2021-02-25 09:10:00|83481.3|83431.3|83411.6|83361.6|83496.6|83460.2|83397.2|83358.8|1673
1614244500000|2021-02-25 09:15:00|83410.9|83360.9|83403.5|83353.5|83436.9|83396.9|83328.9|83290.3|1765
1614244800000|2021-02-25 09:20:00|83403.9|83353.9|83513.6|83463.6|83527.7|83486.6|83389.3|83339.3|1612
1614245100000|2021-02-25 09:25:00|83513.9|83463.9|83456.4|83406.4|83545.1|83501.7|83455|83405|1499
1614245400000|2021-02-25 09:30:00|83456.3|83406.3|83471.1|83421.1|83487|83439|83431.6|83389.8|1515
1614245700000|2021-02-25 09:35:00|83470.7|83420.7|83496.7|83446.7|83502.1|83452.7|83453.3|83403.3|1358
1614246000000|2021-02-25 09:40:00|83496.4|83446.4|83391.4|83341.4|83500.8|83450.8|83380.7|83336.6|1340
1614246300000|2021-02-25 09:45:00|83391.6|83341.6|83465.6|83415.6|83483.3|83433.3|83378.8|83335.3|1236
1614246600000|2021-02-25 09:50:00|83465.1|83415.1|83407.6|83357.6|83466|83416|83376.8|83331.1|1329
1614246900000|2021-02-25 09:55:00|83407.9|83357.9|83342|83292|83416.5|83366.5|83314.2|83272.5|1470
1614247200000|2021-02-25 10:00:00|83342.5|83292.5|83400.3|83350.3|83401.7|83352.5|83302.2|83264|1359
1614247500000|2021-02-25 10:05:00|83400.1|83350.1|83411.5|83361.5|83442.6|83401.2|83370|83332.6|1543
1614247800000|2021-02-25 10:10:00|83411.6|83361.6|83317.8|83292.8|83419.4|83369.4|83317.5|83274.4|1593
1614248100000|2021-02-25 10:15:00|83318.3|83293.3|83315.7|83290.7|83392.1|83342.1|83313.6|83263.6|1406
1614248400000|2021-02-25 10:20:00|83316|83291|83278.1|83253.1|83330.4|83292.8|83270.4|83221.6|1655
1614248700000|2021-02-25 10:25:00|83278.7|83253.7|83350.3|83300.3|83366.4|83316.9|83277.7|83234.7|1577
1614249000000|2021-02-25 10:30:00|83350.2|83300.2|83318.9|83268.9|83358.4|83310.2|83286.8|83236.8|1717
1614249300000|2021-02-25 10:35:00|83319.1|83269.1|83295|83245|83326|83283.5|83288.8|83238.8|1475
1614249600000|2021-02-25 10:40:00|83295.4|83245.4|83344.8|83294.8|83359.5|83309.5|83287.2|83237.2|1648
1614249900000|2021-02-25 10:45:00|83344.6|83294.6|83366.2|83316.2|83392|83342|83317|83267|1697
1614250200000|2021-02-25 10:50:00|83366.5|83316.5|83246.8|83221.8|83368.3|83318.3|83246.8|83212.7|1561
1614250500000|2021-02-25 10:55:00|83246.5|83221.5|83281.1|83231.1|83318.8|83268.8|83246.5|83218.4|1551
1614250800000|2021-02-25 11:00:00|83280.6|83230.6|83208.5|83158.5|83286.1|83236.1|83183.4|83140.2|1343
1614251100000|2021-02-25 11:05:00|83208.8|83158.8|83225|83175|83243.8|83193.8|83199.3|83149.3|1456
1614251400000|2021-02-25 11:10:00|83224.6|83174.6|83186.2|83136.2|83244.8|83205|83184.7|83134.7|1469
1614251700000|2021-02-25 11:15:00|83185.9|83135.9|83225.4|83175.4|83246.8|83196.8|83173.8|83123.8|1560
1614252000000|2021-02-25 11:20:00|83224.2|83174.2|83270.6|83220.6|83287.7|83237.7|83194.8|83146|1588
1614252300000|2021-02-25 11:25:00|83272|83222|83321|83271|83342|83297.4|83247.3|83205|1782
1614252600000|2021-02-25 11:30:00|83320.9|83270.9|83370.7|83320.7|83394.2|83344.2|83318.6|83268.6|1746
1614252900000|2021-02-25 11:35:00|83370.8|83320.8|83386.8|83336.8|83390.2|83340.2|83312.1|83262.1|1623
1614253200000|2021-02-25 11:40:00|83387.2|83337.2|83395.9|83345.9|83425.5|83375.5|83352.5|83302.5|1638
1614253500000|2021-02-25 11:45:00|83396.5|83346.5|83494.6|83444.6|83496.9|83446.9|83388.6|83338.6|1654
1614253800000|2021-02-25 11:50:00|83496|83446|83477.6|83427.6|83502.8|83452.8|83446.8|83396.8|1656
1614254100000|2021-02-25 11:55:00|83478.1|83428.1|83449|83399|83510.2|83460.2|83429.6|83379.6|1543
1614254400000|2021-02-25 12:00:00|83447.8|83397.8|83466.4|83416.4|83470.7|83425.1|83432.4|83382.4|1653
1614254700000|2021-02-25 12:05:00|83466.7|83416.7|83566.9|83516.9|83593.4|83555.5|83451.9|83410.9|1594
1614255000000|2021-02-25 12:10:00|83566.8|83516.8|83535.4|83485.4|83580.5|83530.5|83523.4|83480|1446
1614255300000|2021-02-25 12:15:00|83534.9|83484.9|83467.5|83417.5|83545.3|83498.5|83446.4|83407.6|1576
1614255600000|2021-02-25 12:20:00|83467.4|83417.4|83465.6|83415.6|83527.8|83477.8|83450.5|83407.3|1548
1614255900000|2021-02-25 12:25:00|83466.6|83416.6|83485.2|83435.2|83527.9|83477.9|83443.3|83406.8|1482
1614256200000|2021-02-25 12:30:00|83485|83435|83514.1|83464.1|83537.8|83487.8|83479.7|83429.7|1483
1614256500000|2021-02-25 12:35:00|83514.2|83464.2|83501|83451|83544.7|83494.7|83496.9|83446.9|1428
1614256800000|2021-02-25 12:40:00|83499.2|83449.2|83538.5|83488.5|83562|83512|83491.3|83441.3|1587
1614257100000|2021-02-25 12:45:00|83538.9|83488.9|83547.6|83522.6|83568.9|83526|83517.7|83474.7|1505
1614257400000|2021-02-25 12:50:00|83547.8|83522.8|83499.4|83474.4|83564.3|83526.6|83495|83454.7|1436
1614257700000|2021-02-25 12:55:00|83499.3|83474.3|83576.7|83526.7|83585.2|83546.5|83495.6|83445.6|1536
1614258000000|2021-02-25 13:00:00|83576.1|83526.1|83625.1|83575.1|83651.2|83604|83557.7|83518.5|1587
1614258300000|2021-02-25 13:05:00|83624|83574|83605.4|83555.4|83625.4|83585.8|83551.6|83514.4|1376
1614258600000|2021-02-25 13:10:00|83605.2|83555.2|83688.7|83638.7|83700.2|83650.2|83605.2|83555.2|1516
1614258900000|2021-02-25 13:15:00|83688.5|83638.5|83682.5|83657.5|83700.1|83661.1|83627.9|83577.9|1461
1614259200000|2021-02-25 13:20:00|83682.3|83657.3|83691.8|83666.8|83719.8|83684.3|83668.7|83623.3|1507
1614259500000|2021-02-25 13:25:00|83691.7|83666.7|83752|83702|83776.9|83726.9|83679.2|83635.2|1397
1614259800000|2021-02-25 13:30:00|83756.3|83706.3|83730.1|83680.1|83793.7|83742.2|83709.1|83669.6|1853
1614260100000|2021-02-25 13:35:00|83730.4|83680.4|83700.6|83650.6|83741.4|83691.4|83655.4|83605.4|1834
1614260400000|2021-02-25 13:40:00|83700.4|83650.4|83694.3|83644.3|83713.1|83663.1|83669.9|83622.9|1747
1614260700000|2021-02-25 13:45:00|83694.1|83644.1|83654.8|83604.8|83704.6|83663|83587.7|83551.1|1920
1614261000000|2021-02-25 13:50:00|83647.2|83597.2|83726.4|83676.4|83729.6|83679.6|83632.6|83596.2|1785
1614261300000|2021-02-25 13:55:00|83725.9|83675.9|83882|83857|83894.4|83857.9|83716.5|83674.8|1880
1614261600000|2021-02-25 14:00:00|83881.7|83856.7|83888.8|83838.8|83959.3|83909.3|83874.3|83824.3|1924
1614261900000|2021-02-25 14:05:00|83889.3|83839.3|83921.4|83871.4|83966.2|83926.9|83887.9|83837.9|1426
1614262200000|2021-02-25 14:10:00|83922.1|83872.1|83963.3|83913.3|83970.8|83920.8|83900.5|83863.6|1031
1614262500000|2021-02-25 14:15:00|83964|83914|83921.2|83871.2|83964|83914|83895.9|83845.9|1064
1614262800000|2021-02-25 14:20:00|83921.1|83871.1|83868.3|83818.3|83929.2|83879.2|83858.3|83818.3|1051
1614263100000|2021-02-25 14:25:00|83868.9|83818.9|83815.8|83765.8|83869.6|83831.8|83740.7|83690.7|1124
1614263400000|2021-02-25 14:30:00|83814.2|83764.2|83803.8|83753.8|83890.8|83840.8|83759.7|83709.7|1242
1614263700000|2021-02-25 14:35:00|83803.2|83753.2|83673.9|83623.9|83803.2|83754.6|83657.8|83618.3|1239
1614264000000|2021-02-25 14:40:00|83673.6|83623.6|83598.6|83548.6|83673.6|83623.6|83572.8|83535|1140
1614264300000|2021-02-25 14:45:00|83595.4|83545.4|83634.9|83584.9|83644.7|83600.4|83554.6|83504.6|1153
1614264600000|2021-02-25 14:50:00|83634.2|83584.2|83625|83575|83660.4|83611.5|83569.1|83535|1474
1614264900000|2021-02-25 14:55:00|83625.6|83575.6|83606.7|83556.7|83634.5|83593.8|83589.4|83549.4|1839
1614265200000|2021-02-25 15:00:00|83606|83556|83683.1|83633.1|83689.9|83639.9|83581.6|83544.1|1936
1614265500000|2021-02-25 15:05:00|83684.8|83634.8|83890.1|83840.1|83895.6|83850.3|83681.3|83631.3|1999
1614265800000|2021-02-25 15:10:00|83890.4|83840.4|83842.2|83817.2|83892|83846.7|83791.1|83747.4|1916
1614266100000|2021-02-25 15:15:00|83842.3|83817.3|83789.6|83739.6|83875.7|83837.7|83759.7|83722.2|1827
1614266400000|2021-02-25 15:20:00|83789.5|83739.5|83800.1|83750.1|83807|83769.2|83697.3|83647.3|1824
1614266700000|2021-02-25 15:25:00|83799.7|83749.7|83860.2|83810.2|83948.1|83898.1|83796.6|83746.6|1902
1614267000000|2021-02-25 15:30:00|83861.3|83811.3|84001.9|83951.9|84021.9|83971.9|83859.1|83809.1|1944
1614267300000|2021-02-25 15:35:00|84002.4|83952.4|84064.8|84014.8|84106.5|84056.5|83996.3|83946.3|2019
1614267600000|2021-02-25 15:40:00|84053.8|84028.8|84003.3|83953.3|84100.2|84050.2|83974.6|83924.6|1804
1614267900000|2021-02-25 15:45:00|84002.3|83952.3|84028.6|83978.6|84086.4|84036.4|84001.8|83951.8|1876
1614268200000|2021-02-25 15:50:00|84028.7|83978.7|83961.4|83911.4|84048|84001.8|83941.8|83891.8|1909
1614268500000|2021-02-25 15:55:00|83961.7|83911.7|83939.5|83889.5|84001.9|83951.9|83919.7|83869.7|1999
1614268800000|2021-02-25 16:00:00|83940.1|83890.1|84019.7|83969.7|84026.7|83976.7|83917.7|83867.7|1939
1614269100000|2021-02-25 16:05:00|84019.6|83969.6|84019.4|83969.4|84103.9|84053.9|84010.5|83960.5|1846
1614269400000|2021-02-25 16:10:00|84019.1|83969.1|84008.1|83958.1|84048.8|83998.8|83970.2|83920.2|1774
1614269700000|2021-02-25 16:15:00|84007.9|83957.9|83952.9|83902.9|84034.9|83984.9|83917.3|83867.3|1719
1614270000000|2021-02-25 16:20:00|83952.8|83902.8|83993.6|83943.6|84032.6|83982.6|83941.7|83891.7|1725
1614270300000|2021-02-25 16:25:00|83993.5|83943.5|83977.9|83927.9|84016.4|83966.4|83948.9|83898.9|1683
1614270600000|2021-02-25 16:30:00|83975.4|83925.4|84039.7|83989.7|84039.7|83989.7|83960|83910|1603
1614270900000|2021-02-25 16:35:00|84039.9|83989.9|84083|84033|84176|84126|84037.3|83987.3|1646
1614271200000|2021-02-25 16:40:00|84085.8|84035.8|84104.2|84054.2|84122.3|84072.3|84066.8|84016.8|1572
1614271500000|2021-02-25 16:45:00|84103.8|84053.8|84187|84137|84188.6|84138.6|84087.8|84037.8|1579
1614271800000|2021-02-25 16:50:00|84186.6|84136.6|84087.5|84037.5|84228.8|84178.8|84072.5|84022.5|1734
1614272100000|2021-02-25 16:55:00|84087.6|84037.6|84108.1|84058.1|84138.9|84088.9|84076.8|84026.8|1731
1614272400000|2021-02-25 17:00:00|84111.6|84061.6|84144.2|84094.2|84171.4|84121.4|84109.3|84059.3|1772
1614272700000|2021-02-25 17:05:00|84144.9|84094.9|84130|84080|84163.6|84113.6|84122.7|84072.7|1662
1614273000000|2021-02-25 17:10:00|84129.6|84079.6|84096.3|84046.3|84172.1|84122.1|84088.9|84038.9|1659
1614273300000|2021-02-25 17:15:00|84096.4|84046.4|84114.5|84064.5|84119.7|84069.7|84081.8|84031.8|1708
1614273600000|2021-02-25 17:20:00|84113.9|84063.9|84139.6|84089.6|84171.3|84121.3|84109.5|84059.5|1645
1614273900000|2021-02-25 17:25:00|84141.4|84091.4|84162.2|84112.2|84175.5|84125.5|84138.2|84088.2|1800
1614274200000|2021-02-25 17:30:00|84160.4|84110.4|84217.2|84167.2|84440.2|84320.3|84154.9|84104.9|1881
1614274500000|2021-02-25 17:35:00|84215.4|84165.4|84276.2|84226.2|84303.3|84253.3|84204.5|84154.5|1860
1614274800000|2021-02-25 17:40:00|84276.7|84226.7|84275.1|84225.1|84293.4|84243.4|84263.6|84213.6|1537
1614275100000|2021-02-25 17:45:00|84275.2|84225.2|84260.7|84210.7|84288.3|84238.3|84250.4|84200.4|1632
1614275400000|2021-02-25 17:50:00|84261.6|84211.6|84323.6|84273.6|84325|84275|84261.5|84211.5|1757
1614275700000|2021-02-25 17:55:00|84323.2|84273.2|84435.7|84385.7|84460.3|84410.3|84317.2|84267.2|1913
1614276000000|2021-02-25 18:00:00|84435.3|84385.3|84676.1|84626.1|84687.1|84637.1|84425.4|84375.4|2154
1614276300000|2021-02-25 18:05:00|84674.1|84624.1|84751.1|84701.1|84766.1|84716.1|84660.9|84610.9|2196
1614276600000|2021-02-25 18:10:00|84751.4|84701.4|84622.3|84572.3|84766.2|84716.2|84622.3|84572.3|2031
1614276900000|2021-02-25 18:15:00|84620|84570|84660.9|84610.9|84715.8|84665.8|84615.8|84565.8|2154
1614277200000|2021-02-25 18:20:00|84660.5|84610.5|84652.9|84602.9|84683|84633|84598.1|84548.1|2066
1614277500000|2021-02-25 18:25:00|84648|84598|84661.4|84611.4|84689.1|84639.1|84639.1|84589.1|1818
1614277800000|2021-02-25 18:30:00|84662.9|84612.9|84870|84820|84878.1|84828.1|84650.1|84600.1|2086
1614278100000|2021-02-25 18:35:00|84871.6|84821.6|85046.6|84996.6|85130.5|85080.5|84858|84808|2127
1614278400000|2021-02-25 18:40:00|85035.4|84985.4|84957.4|84907.4|85044.4|84994.4|84901.8|84851.8|1974
1614278700000|2021-02-25 18:45:00|84957.6|84907.6|84943.7|84893.7|85021.3|84971.3|84941.5|84891.5|1865
1614279000000|2021-02-25 18:50:00|84943.9|84893.9|84879.7|84829.7|84958.2|84908.2|84856.1|84806.1|1889
1614279300000|2021-02-25 18:55:00|84880.2|84830.2|84810.5|84760.5|84905.8|84855.8|84755.1|84669|1901
1614279600000|2021-02-25 19:00:00|84810.3|84760.3|84733.2|84683.2|84871.4|84821.4|84724.5|84674.5|1945
1614279900000|2021-02-25 19:05:00|84732.6|84682.6|84554.3|84504.3|84737.3|84687.3|84553.2|84503.2|1823
1614280200000|2021-02-25 19:10:00|84554.1|84504.1|84558.7|84508.7|84591.7|84541.7|84512.1|84462.1|1762
1614280500000|2021-02-25 19:15:00|84558.9|84508.9|84547.6|84497.6|84600|84550|84544.1|84494.1|1736
1614280800000|2021-02-25 19:20:00|84547.3|84497.3|84517.6|84467.6|84558.2|84508.2|84500.7|84450.7|1796
1614281100000|2021-02-25 19:25:00|84517.2|84467.2|84526.1|84476.1|84530|84480|84502.3|84452.3|1787
1614281400000|2021-02-25 19:30:00|84527.9|84477.9|84567|84517|84568.7|84518.7|84526.4|84476.4|1670
1614281700000|2021-02-25 19:35:00|84568.6|84518.6|84620.6|84570.6|84658.1|84608.1|84564.1|84514.1|1703
1614282000000|2021-02-25 19:40:00|84620.9|84570.9|84668.3|84618.3|84688.7|84638.7|84617.1|84567.1|1728
1614282300000|2021-02-25 19:45:00|84668.2|84618.2|84624.4|84574.4|84691.2|84641.2|84600|84550|1695
1614282600000|2021-02-25 19:50:00|84626.2|84576.2|84616|84566|84635.1|84585.1|84594|84544|1692
1614282900000|2021-02-25 19:55:00|84613.2|84563.2|84593.2|84543.2|84875.2|84588.4|84571.3|84521.3|1669
1614283200000|2021-02-25 20:00:00|84593.3|84543.3|84624.2|84574.2|84733.7|84658.7|84593.3|84543.3|1734
1614283500000|2021-02-25 20:05:00|84624.3|84574.3|84731.8|84681.8|84746.5|84696.5|84612.4|84562.4|1535
1614283800000|2021-02-25 20:10:00|84731.9|84681.9|84682.9|84632.9|84890.3|84794.4|84641.9|84591.9|1764
1614284100000|2021-02-25 20:15:00|84683.4|84633.4|84708.6|84658.6|84732.1|84682.1|84668.8|84618.8|1545
1614284400000|2021-02-25 20:20:00|84707.7|84657.7|84817.5|84767.5|84846.9|84796.9|84669.8|84619.8|1767
1614284700000|2021-02-25 20:25:00|84815.7|84765.7|84874.3|84824.3|84914.3|84864.3|84803.9|84753.9|1609
1614285000000|2021-02-25 20:30:00|84879.9|84829.9|84999.3|84949.3|85003.1|84953.1|84879.9|84829.9|1608
1614285300000|2021-02-25 20:35:00|84995.5|84945.5|85026.4|84976.4|85097.8|85021.6|84911.1|84830.3|1849
1614285600000|2021-02-25 20:40:00|85024.5|84974.5|84990.2|84940.2|85103|85032.8|84968.9|84840.2|1822
1614285900000|2021-02-25 20:45:00|84990.3|84940.3|84957.9|84907.9|84995.3|84945.3|84943.8|84893.8|1527
1614286200000|2021-02-25 20:50:00|84958|84908|85022.7|84972.7|85029|84979|84952.9|84902.9|1625
1614286500000|2021-02-25 20:55:00|85023.7|84973.7|85002.9|84952.9|85055.5|85005.5|84893.7|84764.5|1591
1614286800000|2021-02-25 21:00:00|85000.1|84950.1|84987.2|84937.2|85018.2|84968.2|84933.4|84883.4|1399
1614287100000|2021-02-25 21:05:00|84988.1|84938.1|84901.5|84851.5|84997.3|84947.3|84898.3|84848.3|1128
1614287400000|2021-02-25 21:10:00|84901.4|84851.4|84951|84901|84989.9|84939.9|84898.5|84848.5|1166
1614287700000|2021-02-25 21:15:00|84954.4|84904.4|84909.4|84859.4|84958.6|84908.6|84892.2|84842.2|1035
1614288000000|2021-02-25 21:20:00|84909.2|84859.2|84968.6|84918.6|84991.1|84941.1|84904.6|84854.6|1130
1614288300000|2021-02-25 21:25:00|84970.3|84920.3|84970.7|84920.7|85005.2|84953.3|84920.4|84816.9|1430
1614288600000|2021-02-25 21:30:00|84971.6|84921.6|84997.3|84947.3|85046.6|84996.6|84971.6|84921.6|1295
1614288900000|2021-02-25 21:35:00|84996.7|84946.7|84986.3|84936.3|85045.6|84995.6|84977.7|84889.8|1505
1614289200000|2021-02-25 21:40:00|84986.5|84936.5|84982.7|84932.7|85019.9|84969.9|84964.8|84914.8|1111
1614289500000|2021-02-25 21:45:00|84982.9|84932.9|84992.1|84859|85033.3|84947.6|84929.1|84762.2|1337
1614289800000|2021-02-25 21:50:00|84989.4|84855.9|85011.7|84876.1|85031.6|84919.9|84937.3|84742.5|1220
1614290100000|2021-02-25 21:55:00|85024.3|84876.5|85038.2|84825.3|85052.3|84909.4|84917.5|84787.5|753
1614290400000|2021-02-25 22:00:00|85007.3|84843.1|85074.1|84511.1|85100.9|84845.1|85002.6|84511.1|42
1614290700000|2021-02-25 22:05:00|85040|84477|85024.3|84461.3|85088.3|84525.3|84958.8|84395.8|168
1614291000000|2021-02-25 22:10:00|85023.8|84460.8|85016.6|84453.6|85107.9|84544.9|84893.5|84330.5|173
1614291300000|2021-02-25 22:15:00|85016.9|84453.9|85018.3|84490.9|85034.4|84505|84890|84327|171
1614291600000|2021-02-25 22:20:00|85014.6|84498.7|85051.6|84518.3|85119.9|84568.9|84981.5|84468.2|138
1614291900000|2021-02-25 22:25:00|85089.4|84544.4|85112|84549|85156.1|84593.1|84974|84464.7|170
1614292200000|2021-02-25 22:30:00|85128.2|84565.2|85018.8|84528.1|85222.8|84659.8|84999.4|84483.7|258
1614292500000|2021-02-25 22:35:00|85018.2|84532.2|85054.6|84524.2|85066.8|84613.5|84962.9|84494.3|231
1614292800000|2021-02-25 22:40:00|85043.4|84540.5|85002.3|84553.7|85056.4|84605.2|84950.6|84502|216
1614293100000|2021-02-25 22:45:00|84946|84592.3|84924.1|84576.4|84977.1|84592.3|84873.6|84498.9|648
1614293400000|2021-02-25 22:50:00|84924.2|84576.5|84991|84578.4|85085.9|84731|84835|84476.7|570
1614293700000|2021-02-25 22:55:00|85025.4|84581.1|84974.3|84557.1|85243.9|84680.9|84952.8|84484.8|395
1614294000000|2021-02-25 23:00:00|84982.1|84518.3|84989.7|84643.2|85021.1|84654.7|84845.5|84503.2|966
1614294300000|2021-02-25 23:05:00|84990.7|84606|84985.8|84741.3|85031.6|84763|84964.3|84603.2|1587
1614294600000|2021-02-25 23:10:00|84986.2|84741.4|84975.4|84758.7|85016.9|84779.3|84958.2|84710.6|1607
1614294900000|2021-02-25 23:15:00|84974.5|84761.8|84991|84856|85004.4|84907.2|84926.3|84761.8|1417
1614295200000|2021-02-25 23:20:00|84995.2|84854.1|84996.7|84859.6|85012|84904.7|84930.8|84805.5|1439
1614295500000|2021-02-25 23:25:00|84999.8|84858.7|84945.4|84895.4|85006|84915.9|84941.4|84839.2|1059
1614295800000|2021-02-25 23:30:00|84947.1|84897.1|84972.9|84922.9|85014.5|84930.4|84935.9|84843.4|1153
1614296100000|2021-02-25 23:35:00|84972.4|84922.4|84998.7|84948.7|85021.6|84954|84955.7|84882|1077
1614296400000|2021-02-25 23:40:00|84998.9|84948.9|85043.1|84993.1|85055.3|84997.6|84989.1|84917.6|1094
1614296700000|2021-02-25 23:45:00|85040.5|84990.5|85078.5|85028.5|85121|85039|85033.1|84983.1|1249
1614297000000|2021-02-25 23:50:00|85078.8|85028.8|85070.1|85020.1|85119.4|85045.4|85046.9|84956.5|1158
1614297300000|2021-02-25 23:55:00|85070.2|85020.2|85076.6|85026.6|85120.2|85034.9|85047.1|84993|1163
1614297600000|2021-02-26 00:00:00|85076.8|85026.8|85020.9|84970.9|85081.3|85031.3|85019.8|84969.8|1649
1614297900000|2021-02-26 00:05:00|85021.4|84971.4|85079.7|85029.7|85095.1|85045.1|85018.4|84968.4|1492
1614298200000|2021-02-26 00:10:00|85079.3|85029.3|85210.2|85160.2|85291.6|85194.4|85068.4|85018.4|1692
1614298500000|2021-02-26 00:15:00|85210.6|85160.6|85470.4|85420.4|85519.1|85440.5|85207.2|85157.2|1750
1614298800000|2021-02-26 00:20:00|85471|85421|85445.5|85301.4|85471.9|85421.9|85333.6|85027.3|1916
1614299100000|2021-02-26 00:25:00|85445.4|85299.3|85453.5|85403.5|85485|85412.1|85397.1|85208.2|1975
1614299400000|2021-02-26 00:30:00|85452.9|85402.9|85525|85475|85565.4|85515|85437.4|85349.4|1831
1614299700000|2021-02-26 00:35:00|85524.9|85474.9|85435.4|85385.4|85541.1|85475.6|85427.6|85343.9|1829
1614300000000|2021-02-26 00:40:00|85435.2|85385.2|85400|85350|85473.9|85404|85377.8|85322.2|1736
1614300300000|2021-02-26 00:45:00|85400.9|85350.9|85380.6|85330.6|85418.1|85368.1|85361.6|85311.6|1564
1614300600000|2021-02-26 00:50:00|85380.7|85330.7|85363.6|85313.6|85415.7|85365.7|85350.3|85300.3|1567
1614300900000|2021-02-26 00:55:00|85364.6|85314.6|85336.1|85286.1|85444.7|85353.4|85325|85254|1643
1614301200000|2021-02-26 01:00:00|85336|85286|85287.1|85237.1|85381.3|85331.3|85259.4|85174.3|1833
1614301500000|2021-02-26 01:05:00|85287.5|85237.5|85326.7|85276.7|85360.9|85310.9|85267|85170.6|1728
1614301800000|2021-02-26 01:10:00|85327|85277|85341.8|85291.8|85370.3|85320.3|85303.3|85253.3|1673
1614302100000|2021-02-26 01:15:00|85343.5|85293.5|85305.2|85255.2|85364.8|85314.8|85275.9|85209.7|1671
1614302400000|2021-02-26 01:20:00|85305.3|85255.3|85338.9|85288.9|85348|85298|85292|85242|1389
1614302700000|2021-02-26 01:25:00|85339.9|85289.9|85331.1|85281.1|85348.3|85298.3|85311.5|85261.5|1488
1614303000000|2021-02-26 01:30:00|85331|85281|85285|85235|85344|85294|85274.6|85224.6|1542
1614303300000|2021-02-26 01:35:00|85280.4|85230.4|85249|85199|85283|85233|85238.1|85188.1|1427
1614303600000|2021-02-26 01:40:00|85247.3|85197.3|85258.3|85208.3|85263|85213|85241.2|85191.2|1218
1614303900000|2021-02-26 01:45:00|85258.7|85208.7|85244|85194|85278|85228|85242.7|85192.7|1302
1614304200000|2021-02-26 01:50:00|85244.1|85194.1|85243.7|85105|85268.4|85197.4|85187.6|85094.6|1654
1614304500000|2021-02-26 01:55:00|85242.8|85103.5|85198.9|85148.9|85250.3|85150|85183|85084|1571
1614304800000|2021-02-26 02:00:00|85198.5|85148.5|85239.3|85112.8|85260.1|85168.3|85171.6|85085.2|1483
1614305100000|2021-02-26 02:05:00|85239.7|85111.4|85182.9|85132.9|85305.2|85192.9|85178.5|85103|1377
1614305400000|2021-02-26 02:10:00|85181.8|85131.8|85129.5|85079.5|85183.7|85133.7|85127.8|85077.8|1643
1614305700000|2021-02-26 02:15:00|85127.7|85077.7|85137.7|85087.7|85141.3|85091.3|85093.4|85043.4|1450
1614306000000|2021-02-26 02:20:00|85136.1|85086.1|85083.9|84957.3|85146.4|85096.4|85043.8|84951.9|1408
1614306300000|2021-02-26 02:25:00|85045.6|84995.6|85083.6|84941.2|85096.1|85004.7|85003.8|84910|1567
1614306600000|2021-02-26 02:30:00|85079.1|84945.6|85021.5|84971.5|85089.9|84996.2|85000.5|84904.7|1443
1614306900000|2021-02-26 02:35:00|85021.6|84971.6|85048.1|84998.1|85056.5|85006.5|85007.1|84957.1|1365
1614307200000|2021-02-26 02:40:00|85048.8|84998.8|85053.6|85003.6|85066.2|85016.2|85038|84988|1108
1614307500000|2021-02-26 02:45:00|85053.5|85003.5|85052.8|85002.8|85061.3|85011.3|85028.2|84978.2|1227
1614307800000|2021-02-26 02:50:00|85053.4|85003.4|85131.3|85081.3|85190.7|85140.7|85052.8|85002.8|1513
1614308100000|2021-02-26 02:55:00|85131.4|85081.4|85128.6|85078.6|85135.3|85085.3|85078.3|85028.3|1542
1614308400000|2021-02-26 03:00:00|85129.2|85079.2|85128.9|85078.9|85136.1|85086.1|85100.1|85050.1|1458
1614308700000|2021-02-26 03:05:00|85129.4|85079.4|85054.3|85004.3|85152.7|85102.7|85049.1|84999.1|1373
1614309000000|2021-02-26 03:10:00|85054.6|85004.6|85111.6|85061.6|85183.1|85113.5|85052.8|85002.8|1607
1614309300000|2021-02-26 03:15:00|85109.7|85059.7|85114.6|85064.6|85131.7|85081.7|85099.9|85049.9|1425
1614309600000|2021-02-26 03:20:00|85114.7|85064.7|85110.2|85060.2|85145.7|85095.7|85106.1|85056.1|1491
1614309900000|2021-02-26 03:25:00|85109.1|85059.1|85128.8|85078.8|85140.2|85090.2|85098.4|85048.4|1333
1614310200000|2021-02-26 03:30:00|85130.2|85080.2|85171.7|85121.7|85217.7|85167.7|85124.8|85074.8|1434
1614310500000|2021-02-26 03:35:00|85171.9|85121.9|85238.3|85188.3|85242.8|85192.8|85159|85109|1327
1614310800000|2021-02-26 03:40:00|85238.2|85188.2|85215.1|85165.1|85293.7|85206.3|85173.3|85123.3|1497
1614311100000|2021-02-26 03:45:00|85215.2|85165.2|85230|85180|85240|85190|85209.1|85159.1|1281
1614311400000|2021-02-26 03:50:00|85229.9|85179.9|85249|85199|85250.1|85200.1|85211.6|85161.6|1308
1614311700000|2021-02-26 03:55:00|85248.8|85198.8|85245|85195|85251.6|85201.6|85221.3|85171.3|1324
1614312000000|2021-02-26 04:00:00|85244.7|85194.7|85239.6|85189.6|85251.4|85201.4|85216.2|85166.2|1368
1614312300000|2021-02-26 04:05:00|85240.9|85190.9|85249.9|85199.9|85259.9|85209.9|85225.6|85175.6|1324
1614312600000|2021-02-26 04:10:00|85248.6|85198.6|85365.6|85315.6|85429.7|85341.2|85246.1|85196.1|1443
1614312900000|2021-02-26 04:15:00|85365.1|85315.1|85336.3|85286.3|85375.9|85325.9|85321.6|85271.6|1286
1614313200000|2021-02-26 04:20:00|85336.4|85286.4|85362|85312|85374.2|85324.2|85336.2|85286.2|1448
1614313500000|2021-02-26 04:25:00|85362.3|85312.3|85374.7|85324.7|85447.5|85361.7|85350.4|85298.7|1451
1614313800000|2021-02-26 04:30:00|85374.6|85324.6|85438.6|85388.6|85441.3|85391.3|85372.9|85322.9|1356
1614314100000|2021-02-26 04:35:00|85439.3|85389.3|85429.8|85379.8|85455.1|85405.1|85405.9|85355.9|1192
1614314400000|2021-02-26 04:40:00|85429.7|85379.7|85483.7|85433.7|85497.8|85447.8|85425.5|85375.5|1487
1614314700000|2021-02-26 04:45:00|85483.6|85433.6|85484.6|85434.6|85520.3|85470.3|85476.5|85426.5|1512
1614315000000|2021-02-26 04:50:00|85485.5|85435.5|85548.2|85498.2|85575.5|85499.5|85454.6|85404.6|1668
1614315300000|2021-02-26 04:55:00|85547.3|85497.3|85462.5|85412.5|85550.7|85500.7|85462.2|85412.2|1474
1614315600000|2021-02-26 05:00:00|85463.2|85413.2|85456.3|85406.3|85488.8|85438.8|85437.5|85387.5|1613
1614315900000|2021-02-26 05:05:00|85455.8|85405.8|85459.2|85409.2|85465.2|85415.2|85432.1|85382.1|1499
1614316200000|2021-02-26 05:10:00|85460.4|85410.4|85433.7|85383.7|85481.9|85431.9|85432.1|85382.1|1342
1614316500000|2021-02-26 05:15:00|85433.8|85383.8|85468.7|85418.7|85471.2|85421.2|85433.1|85383.1|1359
1614316800000|2021-02-26 05:20:00|85469.6|85419.6|85437.4|85387.4|85485|85435|85429.2|85379.2|1513
1614317100000|2021-02-26 05:25:00|85437.1|85387.1|85458.7|85408.7|85477.6|85427.6|85436.1|85386.1|1293
1614317400000|2021-02-26 05:30:00|85458.6|85408.6|85519.6|85469.6|85528.9|85478.9|85448.8|85398.8|1456
1614317700000|2021-02-26 05:35:00|85519.7|85469.7|85483.9|85433.9|85529.1|85479.1|85478|85428|1502
1614318000000|2021-02-26 05:40:00|85483.3|85433.3|85487.1|85437.1|85493|85443|85476.9|85426.9|1366
1614318300000|2021-02-26 05:45:00|85486.7|85436.7|85487.9|85437.9|85499.6|85449.6|85473.8|85423.8|1038
1614318600000|2021-02-26 05:50:00|85488|85438|85489.2|85439.2|85509.6|85459.6|85481.5|85431.5|1393
1614318900000|2021-02-26 05:55:00|85489.8|85439.8|85483.9|85433.9|85497|85447|85470.5|85420.5|1173
1614319200000|2021-02-26 06:00:00|85484|85434|85484.4|85434.4|85490.5|85440.5|85480.1|85430.1|1205
1614319500000|2021-02-26 06:05:00|85485.4|85435.4|85461.4|85411.4|85485.6|85435.6|85451.9|85401.9|1274
1614319800000|2021-02-26 06:10:00|85461.7|85411.7|85441.4|85391.4|85476.3|85426.3|85440.6|85390.6|1241
1614320100000|2021-02-26 06:15:00|85441.8|85391.8|85352.6|85302.6|85443|85393|85341.2|85291.2|1404
1614320400000|2021-02-26 06:20:00|85352.5|85302.5|85359.1|85309.1|85378.8|85328.8|85336|85229.4|1154
1614320700000|2021-02-26 06:25:00|85359|85309|85354.1|85304.1|85362.5|85312.5|85335.4|85285.4|1335
1614321000000|2021-02-26 06:30:00|85355.1|85305.1|85394.1|85344.1|85403.7|85353.7|85341.9|85291.9|1166
1614321300000|2021-02-26 06:35:00|85394.3|85344.3|85471.1|85421.1|85490.7|85440.7|85392.9|85342.9|1394
1614321600000|2021-02-26 06:40:00|85471.7|85421.7|85399.1|85349.1|85474.8|85424.8|85365.6|85221.8|1585
1614321900000|2021-02-26 06:45:00|85397.9|85347.9|85484.8|85434.8|85522.9|85472.9|85395.7|85345.7|1379
1614322200000|2021-02-26 06:50:00|85484.9|85434.9|85582.6|85532.6|85593.9|85543.9|85479.9|85429.9|1526
1614322500000|2021-02-26 06:55:00|85581|85531|85534.6|85484.6|85585|85535|85507.4|85457.4|1551
1614322800000|2021-02-26 07:00:00|85532.7|85482.7|85575|85525|85599.4|85549.4|85528.1|85478.1|1877
1614323100000|2021-02-26 07:05:00|85578.4|85528.4|85637.9|85587.9|85639.3|85589.3|85530.7|85480.7|1829
1614323400000|2021-02-26 07:10:00|85638.2|85588.2|85731.4|85681.4|85788.1|85738.1|85614.5|85564.5|1829
1614323700000|2021-02-26 07:15:00|85729.9|85679.9|85722.5|85672.5|85776.4|85726.4|85692.7|85642.7|1788
1614324000000|2021-02-26 07:20:00|85722.9|85672.9|85645.7|85595.7|85724.1|85674.1|85612.4|85562.4|1677
1614324300000|2021-02-26 07:25:00|85649.4|85599.4|85593.2|85543.2|85660.7|85610.7|85570.6|85520.6|1798
1614324600000|2021-02-26 07:30:00|85593.6|85543.6|85611.7|85561.7|85666.9|85616.9|85579.5|85529.5|1802
1614324900000|2021-02-26 07:35:00|85609.1|85559.1|85613.9|85563.9|85621.6|85571.6|85525|85475|1672
1614325200000|2021-02-26 07:40:00|85613.7|85563.7|85576.1|85526.1|85618.9|85568.9|85540.8|85494.8|1602
1614325500000|2021-02-26 07:45:00|85575.5|85525.5|85629.4|85579.4|85649.3|85599.3|85540.1|85490.1|1693
1614325800000|2021-02-26 07:50:00|85629.3|85579.3|85546.7|85496.7|85631|85581|85512.8|85462.8|1737
1614326100000|2021-02-26 07:55:00|85547.1|85497.1|85607.9|85557.9|85607.9|85569.7|85530.1|85480.1|1796
1614326400000|2021-02-26 08:00:00|85606.1|85556.1|85604.3|85554.3|85640.6|85590.6|85564.1|85514.1|1908
1614326700000|2021-02-26 08:05:00|85607.6|85557.6|85482.1|85432.1|85608.2|85558.2|85467.7|85417.7|1902
1614327000000|2021-02-26 08:10:00|85480.6|85430.6|85421.5|85371.5|85485.4|85435.4|85402|85352|1891
1614327300000|2021-02-26 08:15:00|85420.1|85370.1|85377.6|85327.6|85435.7|85385.7|85368.9|85318.9|1718
1614327600000|2021-02-26 08:20:00|85378.6|85328.6|85346.3|85296.3|85392.2|85342.2|85230.4|85180.4|1701
1614327900000|2021-02-26 08:25:00|85348.1|85298.1|85252.9|85202.9|85363.4|85299.6|85239|85189|1735
1614328200000|2021-02-26 08:30:00|85240.2|85190.2|85241.1|85191.1|85259.4|85209.4|85233.1|85183.1|291
1614328500000|2021-02-26 08:35:00|85146.8|85096.8|85156.4|85106.4|85209.4|85159.4|85107.3|85057.3|1838
1614328800000|2021-02-26 08:40:00|85156.1|85106.1|85083.3|85033.3|85161.4|85111.4|85069.7|85019.7|1736
1614329100000|2021-02-26 08:45:00|85083.8|85033.8|85084.2|85034.2|85102|85052|84987|84937|1643
1614329400000|2021-02-26 08:50:00|85082.7|85032.7|85148.2|85098.2|85149.4|85099.4|85066.8|85016.8|1575
1614329700000|2021-02-26 08:55:00|85149.9|85099.9|85300.8|84994.6|85495.9|85296.4|85146.9|84917.8|1712
1614330000000|2021-02-26 09:00:00|85321.3|84970|85303.8|85253.8|85398.3|85280.1|85202.9|84876.8|1667
1614330300000|2021-02-26 09:05:00|85302.4|85252.4|85180.2|85130.2|85353.4|85303.4|85176.4|85126.4|1696
1614330600000|2021-02-26 09:10:00|85179.4|85129.4|85197.4|85147.4|85240.1|85190.1|85177.8|85127.8|1650
1614330900000|2021-02-26 09:15:00|85196.9|85146.9|85184.6|85134.6|85218.3|85176.3|85126.8|85078.7|1580
1614331200000|2021-02-26 09:20:00|85185|85135|85187.8|85137.8|85295.3|85245.3|85180.2|85130.2|1673
1614331500000|2021-02-26 09:25:00|85188.8|85138.8|85172.2|85122.2|85229.8|85179.8|85156.8|85106.8|1708
1614331800000|2021-02-26 09:30:00|85172.9|85122.9|85121.6|85071.6|85200.9|85150.9|85100.1|85050.1|1775
1614332100000|2021-02-26 09:35:00|85121.9|85071.9|85070.9|85020.9|85141.9|85091.9|85031.7|84981.7|1711
1614332400000|2021-02-26 09:40:00|85071.6|85021.6|85037.3|84987.3|85137|85087|85025.9|84975.9|1574
1614332700000|2021-02-26 09:45:00|85036.8|84986.8|85210.4|85160.4|85210.8|85160.8|85013.7|84973.7|1533
1614333000000|2021-02-26 09:50:00|85214|85164|85304.2|85254.2|85335.4|85285.4|85197.6|85147.6|1865
1614333300000|2021-02-26 09:55:00|85305.7|85255.7|85347.8|85297.8|85371.7|85321.7|85249.4|85199.4|1917
1614333600000|2021-02-26 10:00:00|85348.6|85298.6|85354.1|85304.1|85403.3|85353.3|85341.9|85291.9|1713
1614333900000|2021-02-26 10:05:00|85354.3|85304.3|85462|85412|85507.9|85457.9|85354.2|85304.2|1769
1614334200000|2021-02-26 10:10:00|85463.1|85413.1|85437.9|85387.9|85503.1|85453.1|85436.6|85386.6|1474
1614334500000|2021-02-26 10:15:00|85439.1|85389.1|85442.3|85392.3|85496.3|85446.3|85421.9|85371.9|1602
1614334800000|2021-02-26 10:20:00|85442.4|85392.4|85415.7|85365.7|85476.6|85426.6|85412.1|85362.1|1512
1614335100000|2021-02-26 10:25:00|85414.7|85364.7|85417.1|85367.1|85453.6|85403.6|85397.4|85347.4|1751
1614335400000|2021-02-26 10:30:00|85416.4|85366.4|85394.9|85344.9|85427.5|85377.5|85355.1|85305.1|1518
1614335700000|2021-02-26 10:35:00|85395.1|85345.1|85379.1|85329.1|85406.3|85356.3|85341.9|85291.9|1414
1614336000000|2021-02-26 10:40:00|85379|85329|85384|85334|85395.5|85345.5|85344.4|85294.4|1358
1614336300000|2021-02-26 10:45:00|85384.9|85334.9|85502.8|85452.8|85508.6|85458.6|85366.6|85316.6|1498
1614336600000|2021-02-26 10:50:00|85503.3|85453.3|85527.6|85477.6|85563.5|85513.5|85455.8|85417.8|1589
1614336900000|2021-02-26 10:55:00|85526.7|85476.7|85661.7|85611.7|85668.4|85618.4|85525.5|85475.5|1781
1614337200000|2021-02-26 11:00:00|85662.4|85612.4|85434.7|85384.7|85662.4|85612.4|85415.9|85365.9|1912
1614337500000|2021-02-26 11:05:00|85435|85385|85528.3|85478.3|85528.4|85478.4|85391.6|85341.6|1793
1614337800000|2021-02-26 11:10:00|85528.7|85478.7|85627.2|85577.2|85627.5|85577.5|85524.6|85474.6|1555
1614338100000|2021-02-26 11:15:00|85627|85577|85657.4|85607.4|85665.3|85615.3|85560.1|85510.1|1591
1614338400000|2021-02-26 11:20:00|85658.4|85608.4|85805.7|85755.7|85812.2|85762.2|85657.7|85607.7|1809
1614338700000|2021-02-26 11:25:00|85804.6|85754.6|85874.8|85824.8|85960.7|85910.7|85803.3|85753.3|1743
1614339000000|2021-02-26 11:30:00|85874.6|85824.6|86111.2|86061.2|86120.4|86070.4|85842.5|85792.5|1748
1614339300000|2021-02-26 11:35:00|86111|86061|86045.3|85995.3|86167.3|86117.3|86011.6|85961.6|1723
1614339600000|2021-02-26 11:40:00|86044|85994|86140.8|86090.8|86142.4|86092.4|86016.1|85966.1|1584
1614339900000|2021-02-26 11:45:00|86141|86091|86173|86123|86307.2|86257.2|86139.1|86089.1|1847
1614340200000|2021-02-26 11:50:00|86172.3|86122.3|86085.4|86035.4|86201.9|86151.9|86009.1|85959.1|1874
1614340500000|2021-02-26 11:55:00|86085.3|86035.3|86012.2|85962.2|86108.6|86058.6|86008.3|85958.3|1864
1614340800000|2021-02-26 12:00:00|86012.3|85962.3|85886.6|85836.6|86067|86017|85874.9|85824.9|1907
1614341100000|2021-02-26 12:05:00|85885.9|85835.9|85965.6|85915.6|85992.7|85942.7|85884.8|85834.8|1620
1614341400000|2021-02-26 12:10:00|85965.1|85915.1|86034.3|85984.3|86075.7|86025.7|85934.2|85884.2|1589
1614341700000|2021-02-26 12:15:00|86031.7|85981.7|85946.9|85896.9|86049.7|85999.7|85881.4|85831.4|1788
1614342000000|2021-02-26 12:20:00|85947.7|85897.7|85849.4|85799.4|85983.5|85933.5|85837.6|85787.6|1943
1614342300000|2021-02-26 12:25:00|85851|85801|85819.2|85769.2|85861.9|85811.9|85796.7|85746.7|1794
1614342600000|2021-02-26 12:30:00|85820|85770|85761.9|85711.9|85868|85818|85729.6|85679.6|1842
1614342900000|2021-02-26 12:35:00|85762.3|85712.3|85631.6|85581.6|85763.8|85713.8|85631.3|85581.3|1969
1614343200000|2021-02-26 12:40:00|85631.3|85581.3|85660|85610|85680.6|85630.6|85609.8|85559.8|1817
1614343500000|2021-02-26 12:45:00|85660.4|85610.4|85709.2|85659.2|85721.3|85671.3|85591.9|85541.9|1795
1614343800000|2021-02-26 12:50:00|85708.8|85658.8|85794.4|85744.4|85931.4|85836.6|85592.8|85542.8|1951
1614344100000|2021-02-26 12:55:00|85793.2|85743.2|85849.4|85799.4|85933.9|85883.9|85762.8|85712.8|1973
1614344400000|2021-02-26 13:00:00|85850|85800|85877.4|85827.4|85938|85888|85810.3|85760.3|1919
1614344700000|2021-02-26 13:05:00|85877|85827|86002.9|85952.9|86002.9|85952.9|85843.9|85793.9|1885
1614345000000|2021-02-26 13:10:00|86003.9|85953.9|85840.7|85790.7|86051|86001|85840.7|85790.7|1769
1614345300000|2021-02-26 13:15:00|85841.1|85791.1|85940.6|85890.6|85944.8|85894.8|85838|85788|1767
1614345600000|2021-02-26 13:20:00|85940.1|85890.1|85999.5|85949.5|86042.4|86004.3|85916.4|85866.4|1746
1614345900000|2021-02-26 13:25:00|85996.4|85946.4|86056.3|86006.3|86070.7|86020.7|85950.3|85900.3|1487
1614346200000|2021-02-26 13:30:00|86056.2|86006.2|85920.5|85870.5|86092.7|86042.7|85907.4|85857.4|2001
1614346500000|2021-02-26 13:35:00|85918.1|85868.1|85808.6|85758.6|85949.1|85899.1|85808|85758|1913
1614346800000|2021-02-26 13:40:00|85810.7|85760.7|85689.9|85639.9|85843.6|85793.6|85689.3|85639.3|1785
1614347100000|2021-02-26 13:45:00|85687|85637|85720.5|85670.5|85876.1|85786.6|85658.2|85608.2|1766
1614347400000|2021-02-26 13:50:00|85721.2|85671.2|85773.5|85723.5|85841.1|85795.8|85716.3|85666.3|1740
1614347700000|2021-02-26 13:55:00|85772.3|85722.3|85599.9|85549.9|85816.9|85766.9|85573.8|85523.8|1851
1614348000000|2021-02-26 14:00:00|85600.5|85550.5|85433.7|85383.7|85619.8|85569.8|85432.6|85382.6|1962
1614348300000|2021-02-26 14:05:00|85434.1|85384.1|85599.1|85549.1|85624|85574|85423.3|85373.3|1540
1614348600000|2021-02-26 14:10:00|85599.2|85549.2|85572.8|85522.8|85602|85552|85523.3|85473.3|1041
1614348900000|2021-02-26 14:15:00|85573|85523|85642.2|85592.2|85716.3|85666.3|85573|85523|1825
1614349200000|2021-02-26 14:20:00|85640.9|85590.9|85503.3|85453.3|85646.1|85596.1|85479.9|85429.9|1862
1614349500000|2021-02-26 14:25:00|85501.8|85451.8|85455.4|85405.4|85568.4|85518.4|85455|85405|1847
1614349800000|2021-02-26 14:30:00|85456.8|85406.8|85616.2|85566.2|85647.2|85597.2|85456.8|85406.8|1282
1614350100000|2021-02-26 14:35:00|85616.3|85566.3|85591.5|85541.5|85659.6|85609.6|85574.8|85524.8|1340
1614350400000|2021-02-26 14:40:00|85591.8|85541.8|85581.5|85531.5|85629.3|85579.3|85570.7|85520.7|1596
1614350700000|2021-02-26 14:45:00|85581.2|85531.2|85486.5|85436.5|85661.7|85611.7|85454.7|85404.7|2107
1614351000000|2021-02-26 14:50:00|85488.3|85438.3|85498.6|85448.6|85637|85587|85485.3|85435.3|2010
1614351300000|2021-02-26 14:55:00|85499.5|85449.5|85700.6|85650.6|85700.6|85650.6|85499.5|85449.5|1909
1614351600000|2021-02-26 15:00:00|85700.3|85650.3|85863.1|85813.1|85902.6|85852.6|85695.3|85645.3|2070
1614351900000|2021-02-26 15:05:00|85862.9|85812.9|86026|85976|86032.2|85982.2|85808.2|85758.2|1972
1614352200000|2021-02-26 15:10:00|86026.6|85976.6|85986.4|85936.4|86086.8|86036.8|85980.9|85930.9|2017
1614352500000|2021-02-26 15:15:00|85987.6|85937.6|86010.5|85960.5|86077.6|86027.6|85943.9|85893.9|2126
1614352800000|2021-02-26 15:20:00|86009.5|85959.5|86059.6|86009.6|86084.6|86034.6|85998.3|85948.3|1993
1614353100000|2021-02-26 15:25:00|86060.2|86010.2|86161.2|86111.2|86172.1|86122.1|85978.6|85928.6|2017
1614353400000|2021-02-26 15:30:00|86161|86111|86138.9|86088.9|86205|86155|86095.7|86045.7|2022
1614353700000|2021-02-26 15:35:00|86137.8|86087.8|85944.3|85894.3|86230|86180|85940|85890|2081
1614354000000|2021-02-26 15:40:00|85943.7|85893.7|85858.6|85808.6|86002.9|85952.9|85854.5|85804.5|2012
1614354300000|2021-02-26 15:45:00|85858.5|85808.5|85921.1|85871.1|86001.8|85951.8|85813.1|85763.1|2075
1614354600000|2021-02-26 15:50:00|85920.9|85870.9|86015|85965|86060.3|86010.3|85878.3|85828.3|2101
1614354900000|2021-02-26 15:55:00|86014.4|85964.4|86135.5|86085.5|86146.6|86100.3|85953.5|85903.5|2221
1614355200000|2021-02-26 16:00:00|86134.4|86084.4|86178.4|86128.4|86238.2|86194|86098.7|86059.7|2107
1614355500000|2021-02-26 16:05:00|86178.3|86128.3|86266.9|86216.9|86279.5|86229.5|86142.1|86092.1|2079
1614355800000|2021-02-26 16:10:00|86266.3|86216.3|86300.1|86250.1|86382|86332|86221.9|86171.9|2046
1614356100000|2021-02-26 16:15:00|86299.4|86249.4|86373.8|86323.8|86394.4|86344.4|86232.8|86182.8|2091
1614356400000|2021-02-26 16:20:00|86373.9|86323.9|86499.2|86449.2|86534.3|86484.3|86372.6|86322.6|2030
1614356700000|2021-02-26 16:25:00|86495.1|86445.1|86610.5|86560.5|86615.3|86565.3|86462.1|86412.1|1924
1614357000000|2021-02-26 16:30:00|86610.8|86560.8|86572.1|86522.1|86616.1|86566.1|86567|86517|1866
1614357300000|2021-02-26 16:35:00|86572.4|86522.4|86331.9|86281.9|86580.8|86530.8|86324|86274|2040
1614357600000|2021-02-26 16:40:00|86332.5|86282.5|86461.6|86411.6|86462.1|86412.1|86326.6|86276.6|1976
1614357900000|2021-02-26 16:45:00|86461.5|86411.5|86546.5|86496.5|86735.2|86664.3|86460.1|86381|1969
1614358200000|2021-02-26 16:50:00|86544.5|86494.5|86572|86522|86583.1|86533.1|86526|86476|1570
1614358500000|2021-02-26 16:55:00|86573.5|86523.5|86570.2|86520.2|86608.2|86558.2|86546.7|86496.7|1816
1614358800000|2021-02-26 17:00:00|86571|86521|86593.2|86543.2|86600|86550|86539.4|86489.4|1805
1614359100000|2021-02-26 17:05:00|86592.8|86542.8|86602.1|86552.1|86671.1|86621.1|86592.8|86542.8|1792
1614359400000|2021-02-26 17:10:00|86602.3|86552.3|86522.5|86472.5|86604.2|86554.2|86473.6|86423.6|1787
1614359700000|2021-02-26 17:15:00|86521.8|86471.8|86497.8|86447.8|86546.4|86496.4|86472.9|86422.9|1549
1614360000000|2021-02-26 17:20:00|86499.9|86449.9|86508.5|86458.5|86534.1|86484.1|86459.8|86409.8|1517
1614360300000|2021-02-26 17:25:00|86508.4|86458.4|86508.6|86458.6|86511.8|86461.8|86465.9|86415.9|1387
1614360600000|2021-02-26 17:30:00|86509.1|86459.1|86474.5|86424.5|86511.6|86461.6|86469|86419|1498
1614360900000|2021-02-26 17:35:00|86472.1|86422.1|86521.6|86471.6|86530|86480|86456.5|86406.5|1598
1614361200000|2021-02-26 17:40:00|86520.8|86470.8|86566.9|86516.9|86572.8|86522.8|86515.4|86465.4|1354
1614361500000|2021-02-26 17:45:00|86567|86517|86546.5|86496.5|86570.7|86520.7|86516.9|86466.9|1409
1614361800000|2021-02-26 17:50:00|86546.6|86496.6|86543.9|86493.9|86562.9|86512.9|86514|86464|1381
1614362100000|2021-02-26 17:55:00|86544.1|86494.1|86546|86496|86583.3|86533.3|86533.4|86483.4|1817
1614362400000|2021-02-26 18:00:00|86545.6|86495.6|86603.5|86553.5|86730.8|86680.8|86545|86495|1626
1614362700000|2021-02-26 18:05:00|86604.3|86554.3|86517.5|86467.5|86620.1|86570.1|86516.8|86466.8|1596
1614363000000|2021-02-26 18:10:00|86516.9|86466.9|86524.5|86474.5|86546.6|86496.6|86513.6|86463.6|1565
1614363300000|2021-02-26 18:15:00|86525.3|86475.3|86490.3|86440.3|86541.8|86491.8|86488.9|86438.9|1531
1614363600000|2021-02-26 18:20:00|86491.3|86441.3|86380.2|86330.2|86498.2|86448.2|86347.1|86297.1|1630
1614363900000|2021-02-26 18:25:00|86380.1|86330.1|86347.6|86297.6|86408.2|86358.2|86345|86295|1408
1614364200000|2021-02-26 18:30:00|86348|86298|86421.6|86371.6|86495.4|86445.4|86346.7|86296.7|1523
1614364500000|2021-02-26 18:35:00|86419.6|86369.6|86442.5|86392.5|86468.8|86418.8|86419.5|86369.5|1352
1614364800000|2021-02-26 18:40:00|86442.6|86392.6|86428.5|86378.5|86457.7|86407.7|86417.8|86367.8|1256
1614365100000|2021-02-26 18:45:00|86427.1|86377.1|86479.4|86429.4|86541.4|86491.4|86378.7|86328.7|1424
1614365400000|2021-02-26 18:50:00|86479.9|86429.9|86480.6|86430.6|86502.9|86452.9|86477.8|86427.8|1138
1614365700000|2021-02-26 18:55:00|86480.2|86430.2|86515.3|86465.3|86517.4|86467.4|86414.7|86364.7|1098
1614366000000|2021-02-26 19:00:00|86518.4|86468.4|86480.5|86430.5|86550.9|86500.9|86452.5|86401.6|1315
1614366300000|2021-02-26 19:05:00|86482.2|86432.2|86545.8|86495.8|86549.5|86499.5|86479.3|86429.3|1315
1614366600000|2021-02-26 19:10:00|86546.6|86496.6|86557.2|86507.2|86563.5|86513.5|86537.6|86487.6|1087
1614366900000|2021-02-26 19:15:00|86558|86508|86571.7|86521.7|86579|86529|86553.4|86503.4|1229
1614367200000|2021-02-26 19:20:00|86570.9|86520.9|86505.4|86455.4|86574|86524|86499.3|86449.3|1143
1614367500000|2021-02-26 19:25:00|86505.8|86455.8|86497.9|86447.9|86510.1|86460.1|86487.5|86437.5|1152
1614367800000|2021-02-26 19:30:00|86498.2|86448.2|86479.9|86429.9|86503.7|86453.7|86474.2|86424.2|1090
1614368100000|2021-02-26 19:35:00|86480.1|86430.1|86459.1|86409.1|86484.6|86434.6|86451.1|86401.1|1253
1614368400000|2021-02-26 19:40:00|86459.9|86409.9|86450.2|86400.2|86464.4|86414.4|86446.2|86396.2|1041
1614368700000|2021-02-26 19:45:00|86450.9|86400.9|86406|86356|86453.6|86403.6|86398.1|86348.1|1203
1614369000000|2021-02-26 19:50:00|86402.5|86352.5|86424.4|86374.4|86474.9|86424.9|86386.3|86336.3|1530
1614369300000|2021-02-26 19:55:00|86424.2|86374.2|86514.4|86464.4|86521.6|86471.6|86407|86357|1755
1614369600000|2021-02-26 20:00:00|86513.3|86463.3|86495.9|86445.9|86516.6|86466.6|86476.1|86426.1|1501
1614369900000|2021-02-26 20:05:00|86496.2|86446.2|86497.5|86447.5|86517.8|86467.8|86495.3|86445.3|1067
1614370200000|2021-02-26 20:10:00|86497.6|86447.6|86500.8|86450.8|86503.8|86453.8|86491.9|86441.9|766
1614370500000|2021-02-26 20:15:00|86500.2|86450.2|86498.8|86448.8|86516.8|86466.8|86496.7|86446.7|1078
1614370800000|2021-02-26 20:20:00|86499|86449|86517|86467|86517|86467|86494.5|86444.5|1142
1614371100000|2021-02-26 20:25:00|86517.1|86467.1|86546.2|86496.2|86552.2|86502.2|86510.4|86460.4|1211
1614371400000|2021-02-26 20:30:00|86548|86498|86564.9|86514.9|86569.9|86519.9|86547.4|86497.4|1003
1614371700000|2021-02-26 20:35:00|86564.6|86514.6|86552.3|86502.3|86590.9|86540.9|86548.3|86498.3|1116
1614372000000|2021-02-26 20:40:00|86553.3|86503.3|86561.9|86511.9|86640.6|86552.9|86508.5|86458.5|1450
1614372300000|2021-02-26 20:45:00|86558.5|86508.5|86666.2|86616.2|86741.5|86641.2|86536|86467.6|1608
1614372600000|2021-02-26 20:50:00|86666|86616|86630.4|86580.4|86704.8|86621.4|86567|86490.8|1445
1614372900000|2021-02-26 20:55:00|86630.5|86580.5|86731.2|86681.2|86755.3|86687.2|86580|86486.4|1873
1614373200000|2021-02-26 21:00:00|86728.4|86678.4|86764.3|86714.3|86789.1|86739.1|86728.4|86678.4|1776
1614373500000|2021-02-26 21:05:00|86765|86715|86740.4|86690.4|86765.9|86715.9|86724.4|86674.4|1263
1614373800000|2021-02-26 21:10:00|86742|86692|86778.6|86728.6|86778.7|86728.7|86735.1|86685.1|1229
1614374100000|2021-02-26 21:15:00|86776.8|86726.8|86762|86712|86784.1|86734.1|86753.5|86703.5|987
1614374400000|2021-02-26 21:20:00|86761.9|86711.9|86749|86699|86772.5|86722.5|86739.1|86689.1|676
1614374700000|2021-02-26 21:25:00|86750.3|86700.3|86736.8|86686.8|86768.2|86718.2|86726.9|86676.9|540
1614375000000|2021-02-26 21:30:00|86736.9|86686.9|86705.5|86655.5|86739.7|86689.7|86685.6|86635.6|1071
1614375300000|2021-02-26 21:35:00|86705.2|86655.2|86684.9|86634.9|86715.2|86665.2|86670.9|86620.9|1091
1614375600000|2021-02-26 21:40:00|86683.9|86633.9|86702.8|86652.8|86713.5|86663.5|86666.4|86616.4|1012
1614375900000|2021-02-26 21:45:00|86701.6|86651.6|86739.8|86689.8|86756.5|86706.5|86699.5|86649.5|874
1614376200000|2021-02-26 21:50:00|86738.6|86688.6|86706.9|86656.9|86767.5|86717.5|86677.9|86627.9|953
1614376500000|2021-02-26 21:55:00|86708.7|86658.7|86792.8|86438.9|86899|86675|86634.3|86287.6|619
1614546000000|2021-02-28 21:00:00|86900.6|86436.4|86915.5|86355.3|86915.5|86436.4|86900.6|86355.3|2
1614546300000|2021-02-28 21:05:00|86916.9|86355.2|86882.6|86423.5|86916.9|86436.4|86882.6|86355.2|18
1614546600000|2021-02-28 21:10:00|86874.7|86366.3|86882.6|86423.5|86883.3|86423.5|86862.4|86366.3|6
1614547500000|2021-02-28 21:25:00|86969|86385|86882.6|86423.5|86969|86423.5|86882.6|86371.9|6
1614549300000|2021-02-28 21:55:00|86892.6|86386|86618.9|86548.9|86902.6|86550|86582.1|86384.5|35
1614549600000|2021-02-28 22:00:00|86615.6|86545.6|86685.2|86615.2|86988.5|86615.2|86609.5|86156.8|55
1614549900000|2021-02-28 22:05:00|86684.6|86614.6|87030.4|86447.4|87054.3|86614.6|86684.5|86302.7|163
1614550200000|2021-02-28 22:10:00|87028|86445|86966.1|86383.1|87054|86601.7|86836.2|86333.5|145
1614550500000|2021-02-28 22:15:00|86965.6|86382.6|86978.6|86415.6|87035.2|86452.2|86805.6|86313|203
1614550800000|2021-02-28 22:20:00|86980.6|86417.6|86989.5|86426.5|87006.4|86446.9|86880|86361.7|195
1614551100000|2021-02-28 22:25:00|86984.3|86421.3|86995.5|86432.5|87009|86446|86795.6|86341.5|173
1614551400000|2021-02-28 22:30:00|86987.3|86424.3|86972.5|86411.9|87009|86523.4|86849.2|86359|176
1614551700000|2021-02-28 22:35:00|86949|86413|86796.5|86399.2|87038.3|86475.3|86762.4|86355.7|219
1614552000000|2021-02-28 22:40:00|86787.7|86447|86817.9|86426.1|86840.7|86515.9|86724.7|86380.1|213
1614552300000|2021-02-28 22:45:00|86795.5|86441.6|86776.9|86492.5|86837.1|86556.5|86725.8|86422.7|193
1614552600000|2021-02-28 22:50:00|86776.8|86493.9|86802.9|86478.3|86856|86558.7|86728.7|86439.6|172
1614552900000|2021-02-28 22:55:00|86784.2|86496.9|86770|86465.3|86832.2|86561|86727|86420.8|262
1614553200000|2021-02-28 23:00:00|86794.7|86456.5|86712.7|86563.5|86794.7|86608.5|86639|86438.9|1863
1614553500000|2021-02-28 23:05:00|86720.7|86557.4|86441.4|86266.4|86750.7|86605.1|86413.3|86013.1|1484
1614553800000|2021-02-28 23:10:00|86436.4|86271.1|86491.1|86346.1|86624.3|86350.9|86421|86189.2|1472
1614554100000|2021-02-28 23:15:00|86501.6|86348.2|86533.5|86390.6|86572.2|86456.8|86438.9|86325.5|1260
1614554400000|2021-02-28 23:20:00|86483.9|86433.9|86397.6|86347.6|86654.3|86531.3|86376.7|86292.1|1760
1614554700000|2021-02-28 23:25:00|86393.2|86343.2|86313.8|86141.4|86478.7|86354.7|86311.5|86080.2|1099
1614555000000|2021-02-28 23:30:00|86313.9|86141.5|86560.8|86347|86613.2|86373.7|86294.1|85965.6|1210
1614555300000|2021-02-28 23:35:00|86588.2|86342.5|86590|86364.7|86629.8|86400.3|86380.8|86308.2|1732
1614555600000|2021-02-28 23:40:00|86586.3|86368|86482.8|86124.6|86593.7|86374|86280.7|85761.5|2127
1614555900000|2021-02-28 23:45:00|86475|86123.9|86395.1|86110.2|86486|86131.2|86388.6|86091.4|2350
1614556200000|2021-02-28 23:50:00|86393.2|86106.1|86466.1|86141.8|86483.1|86163.1|86381.2|86086.7|2366
1614556500000|2021-02-28 23:55:00|86469.5|86140.6|86426|86109.4|86502.9|86276.6|86396.6|86086.6|2167
1614556800000|2021-03-01 00:00:00|86419.7|86109|86418.2|86251.7|86572.6|86257.9|86386.5|86079.2|2326
1614557100000|2021-03-01 00:05:00|86431.6|86253.6|86354.7|86171.2|86447.9|86263|86273.4|86090.5|1996
1614557400000|2021-03-01 00:10:00|86349.9|86179.9|86273.3|86134.8|86400.7|86195.3|86235.8|86058.2|2021
1614557700000|2021-03-01 00:15:00|86272.8|86134.6|86366.6|86192.1|86410.3|86246.3|86243.4|86133.9|2019
1614558000000|2021-03-01 00:20:00|86358.6|86195.5|86309.8|86177.9|86429|86225.8|86238.8|86152.8|2318
1614558300000|2021-03-01 00:25:00|86305.1|86178.6|86393.1|86167.8|86428.6|86221.2|86262.1|86142.1|2381
1614558600000|2021-03-01 00:30:00|86394.3|86164.6|86326.8|86141.2|86399.9|86199.8|86205.3|86134.9|1900
1614558900000|2021-03-01 00:35:00|86326.9|86141.3|86238.1|86095.2|86326.9|86178.6|86192|86094|1431
1614559200000|2021-03-01 00:40:00|86242.7|86095.5|86195.8|86145.8|86255.8|86147.5|86144.9|85824.6|1398
1614559500000|2021-03-01 00:45:00|86198|86148|86244.2|86102.4|86255.3|86156.1|86170|86072.6|1194
1614559800000|2021-03-01 00:50:00|86244|86102.3|86167.5|86117.5|86266.9|86192.6|86167.5|86086.8|1387
1614560100000|2021-03-01 00:55:00|86172.3|86122.3|86220.5|86170.5|86239.1|86189.1|86167.5|86117.5|1423
1614560400000|2021-03-01 01:00:00|86220.8|86170.8|86242.4|86192.4|86252.8|86202.8|86192.9|86142.9|1801
1614560700000|2021-03-01 01:05:00|86241.2|86191.2|86265|86215|86280.1|86230.1|86230.9|86180.9|1342
1614561000000|2021-03-01 01:10:00|86266|86216|86247.3|86197.3|86299.7|86249.7|86243|86193|1279
1614561300000|2021-03-01 01:15:00|86249.6|86199.6|86171.8|86121.8|86261.4|86211.4|86130.8|85988.6|1320
1614561600000|2021-03-01 01:20:00|86171.2|86121.2|86146.7|86096.7|86193.3|86126.4|86130.8|86045.1|1224
1614561900000|2021-03-01 01:25:00|86146.8|86096.8|86155.9|86105.9|86160.2|86110.2|86114.1|86064.1|1350
1614562200000|2021-03-01 01:30:00|86158.2|86108.2|86186.8|86136.8|86191.4|86141.4|86135.5|86085.5|1436
1614562500000|2021-03-01 01:35:00|86186.9|86136.9|86182.3|86132.3|86198.4|86148.4|86170|86120|1382
1614562800000|2021-03-01 01:40:00|86185.4|86135.4|86168.5|86118.5|86209.5|86151.1|86161.4|86032.8|1338
1614563100000|2021-03-01 01:45:00|86168.4|86118.4|86190.2|86140.2|86198.6|86148.6|86163.8|86113.8|1058
1614563400000|2021-03-01 01:50:00|86191.1|86141.1|86201.8|86151.8|86224.6|86156.2|86149.5|86062.3|1308
1614563700000|2021-03-01 01:55:00|86201.6|86151.6|86211.1|86161.1|86223|86173|86197.2|86147.2|1176
1614564000000|2021-03-01 02:00:00|86211.2|86161.2|86189.4|86139.4|86223.7|86173.7|86174.2|86124.2|1351
1614564300000|2021-03-01 02:05:00|86189.5|86139.5|86175.5|86125.5|86210.3|86148|86154.4|86058.2|1483
1614564600000|2021-03-01 02:10:00|86179|86129|86206|86156|86215.1|86165.1|86172.5|86122.5|1290
1614564900000|2021-03-01 02:15:00|86206.1|86156.1|86222.2|86172.2|86234.3|86184.3|86200.3|86150.3|1190
1614565200000|2021-03-01 02:20:00|86222.3|86172.3|86209.4|86159.4|86229.2|86179.2|86207.4|86157.4|1344
1614565500000|2021-03-01 02:25:00|86208.7|86158.7|86217.8|86167.8|86224.7|86174.7|86203.5|86153.5|1283
1614565800000|2021-03-01 02:30:00|86218.6|86168.6|86208.1|86158.1|86235.5|86176.3|86183|86101.3|1246
1614566100000|2021-03-01 02:35:00|86207.8|86157.8|86190.7|86140.7|86211.8|86161.8|86182.7|86132.7|1118
1614566400000|2021-03-01 02:40:00|86190.6|86140.6|86190.8|86140.8|86195.6|86145.6|86171.3|86121.3|977
1614566700000|2021-03-01 02:45:00|86193.4|86143.4|86198.6|86148.6|86203|86153|86181.5|86131.5|972
1614567000000|2021-03-01 02:50:00|86199.5|86149.5|86161.3|86111.3|86206.9|86156.9|86142|86092|925
1614567300000|2021-03-01 02:55:00|86161.4|86111.4|86189.7|86139.7|86198.3|86148.3|86157.6|86107.6|1024
1614567600000|2021-03-01 03:00:00|86190.5|86140.5|86197.6|86147.6|86201.3|86151.3|86179.8|86129.8|1152
1614567900000|2021-03-01 03:05:00|86197.2|86147.2|86159.1|86109.1|86200.5|86150.5|86150.7|86100.7|935
1614568200000|2021-03-01 03:10:00|86158.6|86108.6|86140.2|86090.2|86163.1|86113.1|86137.7|86087.7|798
1614568500000|2021-03-01 03:15:00|86141.5|86091.5|86146.6|86096.6|86147.3|86097.3|86132.8|86082.8|585
1614568800000|2021-03-01 03:20:00|86146.5|86096.5|86148.6|86098.6|86153.4|86103.4|86141|86091|684
1614569100000|2021-03-01 03:25:00|86148.1|86098.1|86141.6|86091.6|86159.7|86109.7|86139.4|86089.4|747
1614569400000|2021-03-01 03:30:00|86141.4|86091.4|86162.4|86112.4|86163.1|86113.1|86124.8|86082.6|598
1614569700000|2021-03-01 03:35:00|86161.7|86111.7|86164.3|86114.3|86168.9|86118.9|86154.2|86104.2|650
1614570000000|2021-03-01 03:40:00|86164.6|86114.6|86159.5|86109.5|86173.3|86123.3|86157.8|86107.8|605
1614570300000|2021-03-01 03:45:00|86159.4|86109.4|86151|86101|86162.5|86112.5|86149.3|86099.3|547
1614570600000|2021-03-01 03:50:00|86151.4|86101.4|86165.3|86115.3|86179.7|86129.7|86147.2|86097.2|739
1614570900000|2021-03-01 03:55:00|86165.4|86115.4|86169.7|86119.7|86175.3|86125.3|86158.9|86108.9|746
1614571200000|2021-03-01 04:00:00|86169.5|86119.5|86182.8|86132.8|86183|86133|86166.2|86116.2|671
1614571500000|2021-03-01 04:05:00|86183.1|86133.1|86168.8|86118.8|86184.1|86134.1|86162.6|86112.6|570
1614571800000|2021-03-01 04:10:00|86169.5|86119.5|86167.9|86117.9|86169.7|86119.7|86158.2|86108.2|530
1614572100000|2021-03-01 04:15:00|86167.4|86117.4|86256.5|86206.5|86256.5|86206.5|86167.4|86117.4|713
1614572400000|2021-03-01 04:20:00|86256.6|86206.6|86280.8|86230.8|86288|86238|86255.1|86205.1|1018
1614572700000|2021-03-01 04:25:00|86280.3|86230.3|86281|86231|86294.6|86244.6|86277.3|86227.3|1203
1614573000000|2021-03-01 04:30:00|86281.4|86231.4|86296.4|86246.4|86302.1|86252.1|86268.5|86218.5|1191
1614573300000|2021-03-01 04:35:00|86296.2|86246.2|86301.6|86251.6|86310.7|86260.7|86278.1|86228.1|1052
1614573600000|2021-03-01 04:40:00|86301.1|86251.1|86312.8|86262.8|86321.4|86271.4|86293.3|86243.3|1145
1614573900000|2021-03-01 04:45:00|86313.2|86263.2|86320.1|86270.1|86335.2|86285.2|86306.5|86256.5|1397
1614574200000|2021-03-01 04:50:00|86320|86270|86306.5|86256.5|86329.4|86279.4|86302.7|86252.7|959
1614574500000|2021-03-01 04:55:00|86305.7|86255.7|86303.6|86253.6|86308.5|86258.5|86294.4|86244.4|962
1614574800000|2021-03-01 05:00:00|86303.7|86253.7|86279.8|86229.8|86304.1|86254.1|86271.3|86221.3|1053
1614575100000|2021-03-01 05:05:00|86280.1|86230.1|86208.8|86158.8|86299.6|86249.6|86203.4|86153.4|1058
1614575400000|2021-03-01 05:10:00|86208.7|86158.7|86225|86175|86241.4|86191.4|86198.8|86148.8|1207
1614575700000|2021-03-01 05:15:00|86224.9|86174.9|86239.5|86189.5|86245|86195|86216.5|86166.5|978
1614576000000|2021-03-01 05:20:00|86239.8|86189.8|86246.4|86196.4|86247|86197|86234.9|86184.9|857
1614576300000|2021-03-01 05:25:00|86246|86196|86246.5|86196.5|86252.9|86202.9|86241.4|86191.4|897
1614576600000|2021-03-01 05:30:00|86246.4|86196.4|86233.3|86183.3|86251.1|86201.1|86207.1|86157.1|1301
1614576900000|2021-03-01 05:35:00|86233.7|86183.7|86226.6|86176.6|86242.7|86192.7|86225.1|86175.1|1117
1614577200000|2021-03-01 05:40:00|86227.1|86177.1|86196.4|86146.4|86229.6|86179.6|86173.5|86123.5|1209
1614577500000|2021-03-01 05:45:00|86196|86146|86194|86144|86210.1|86160.1|86188.9|86138.9|1028
1614577800000|2021-03-01 05:50:00|86193|86143|86191.1|86141.1|86209|86159|86189.5|86139.5|1016
1614578100000|2021-03-01 05:55:00|86191.7|86141.7|86167.5|86117.5|86199.7|86149.7|86166.5|86116.5|1042
1614578400000|2021-03-01 06:00:00|86167|86117|86148.5|86098.5|86197.5|86147.5|86142.7|86092.7|986
1614578700000|2021-03-01 06:05:00|86148.3|86098.3|86107.8|86057.8|86148.6|86098.6|86101.1|86051.1|874
1614579000000|2021-03-01 06:10:00|86107.4|86057.4|86104.4|86054.4|86113.4|86063.4|86099.6|86049.6|939
1614579300000|2021-03-01 06:15:00|86100|86050|86105.6|86055.6|86116.3|86066.3|86099.8|86049.8|854
1614579600000|2021-03-01 06:20:00|86102.8|86052.8|86120|86070|86123.3|86073.3|86088.1|86038.1|977
1614579900000|2021-03-01 06:25:00|86120.4|86070.4|86117.1|86067.1|86120.8|86070.8|86105.8|86055.8|918
1614580200000|2021-03-01 06:30:00|86117.6|86067.6|86104|86054|86133.6|86083.6|86082.7|86032.7|951
1614580500000|2021-03-01 06:35:00|86102.4|86052.4|86044|85994|86102.4|86052.4|86015.2|85965.2|1088
1614580800000|2021-03-01 06:40:00|86043.7|85993.7|85990.7|85940.7|86049.2|85999.2|85974.3|85924.3|1228
1614581100000|2021-03-01 06:45:00|85990.6|85940.6|85932.9|85882.9|85990.7|85940.7|85929.7|85879.7|1102
1614581400000|2021-03-01 06:50:00|85933.7|85883.7|85914.5|85864.5|85933.9|85883.9|85900.2|85850.2|1245
1614581700000|2021-03-01 06:55:00|85914.1|85864.1|85933.2|85883.2|85981.9|85884.7|85910.3|85843|997
1614582000000|2021-03-01 07:00:00|85933.5|85883.5|85923.8|85873.8|85942.1|85892.1|85884.7|85834.7|1331
1614582300000|2021-03-01 07:05:00|85926.6|85876.6|85883.6|85833.6|85959.3|85909.3|85855.7|85805.7|1367
1614582600000|2021-03-01 07:10:00|85883.5|85833.5|85850.4|85800.4|85890.9|85840.9|85842.4|85792.4|1135
1614582900000|2021-03-01 07:15:00|85850.6|85800.6|85821.9|85771.9|85903|85853|85808.3|85758.3|1365
1614583200000|2021-03-01 07:20:00|85823.8|85773.8|85799.5|85749.5|85852.6|85802.6|85769.5|85728.7|1395
1614583500000|2021-03-01 07:25:00|85798.6|85748.6|85804|85754|85825.5|85775.5|85770.4|85738.5|1036
1614583800000|2021-03-01 07:30:00|85804.5|85754.5|85865.7|85815.7|85886.8|85836.8|85764.1|85726.4|1142
1614584100000|2021-03-01 07:35:00|85865.9|85815.9|85845.8|85795.8|85867|85817|85807.5|85757.5|1081
1614584400000|2021-03-01 07:40:00|85845.4|85795.4|85978.5|85928.5|85978.5|85928.5|85821|85771|1206
1614584700000|2021-03-01 07:45:00|85977.9|85927.9|86002|85952|86004.1|85954.1|85939.5|85889.5|1195
1614585000000|2021-03-01 07:50:00|86001.6|85951.6|86041.7|85991.7|86046.9|86002.5|86001.6|85951.6|1251
1614585300000|2021-03-01 07:55:00|86041.5|85991.5|86140.3|86115.3|86192.6|86142.6|86031.2|85981.2|1043
1614585600000|2021-03-01 08:00:00|86152.9|86102.9|86277|86227|86279|86229|86089|86039|1841
1614585900000|2021-03-01 08:05:00|86275.4|86225.4|86319|86269|86335.1|86285.1|86275.4|86225.4|1824
1614586200000|2021-03-01 08:10:00|86318.3|86268.3|86286.7|86236.7|86368.4|86318.4|86283.1|86233.1|1638
1614586500000|2021-03-01 08:15:00|86285.4|86235.4|86389.8|86339.8|86439.5|86389.5|86282.4|86232.4|1404
1614586800000|2021-03-01 08:20:00|86391.1|86341.1|86410.4|86360.4|86460.6|86410.6|86360.2|86310.2|1648
1614587100000|2021-03-01 08:25:00|86409.8|86359.8|86407.4|86357.4|86417.2|86367.2|86360.1|86310.6|1393
1614587400000|2021-03-01 08:30:00|86405.5|86355.5|86484.3|86459.3|86547.1|86497.1|86388|86350.1|1570
1614587700000|2021-03-01 08:35:00|86484|86459|86476.4|86426.4|86491.8|86459.2|86404.7|86361.3|1718
1614588000000|2021-03-01 08:40:00|86475.7|86425.7|86453.2|86403.2|86517.6|86467.6|86425.8|86380.1|1592
1614588300000|2021-03-01 08:45:00|86452.9|86402.9|86447.1|86397.1|86460.1|86424.1|86396.4|86354.9|1442
1614588600000|2021-03-01 08:50:00|86448.1|86398.1|86384.5|86359.5|86465.6|86415.6|86384.5|86351.7|1430
1614588900000|2021-03-01 08:55:00|86384.1|86359.1|86379.5|86329.5|86445.9|86397.5|86363.9|86313.9|1506
1614589200000|2021-03-01 09:00:00|86376.8|86326.8|86383.2|86333.2|86400.4|86350.4|86337.2|86287.2|1405
1614589500000|2021-03-01 09:05:00|86383.7|86333.7|86391.7|86341.7|86399.2|86349.2|86350.9|86300.9|1579
1614589800000|2021-03-01 09:10:00|86391.8|86341.8|86428.6|86378.6|86444.2|86394.2|86341.4|86299.9|1561
1614590100000|2021-03-01 09:15:00|86431.8|86381.8|86515.7|86465.7|86523.2|86473.2|86420.5|86370.5|1407
1614590400000|2021-03-01 09:20:00|86516.7|86466.7|86554.4|86529.4|86581.6|86541.4|86484.7|86453.7|1461
1614590700000|2021-03-01 09:25:00|86554.6|86529.6|86519.3|86469.3|86573.3|86529.7|86516.7|86466.7|1248
1614591000000|2021-03-01 09:30:00|86518.8|86468.8|86576|86526|86608.5|86559.6|86507.4|86457.4|1522
1614591300000|2021-03-01 09:35:00|86575.6|86525.6|86610.6|86560.6|86661.6|86611.6|86537.3|86487.3|1530
1614591600000|2021-03-01 09:40:00|86611.3|86561.3|86544.3|86494.3|86627.4|86577.4|86539.1|86489.1|1447
1614591900000|2021-03-01 09:45:00|86540.8|86490.8|86551.6|86501.6|86568.7|86518.7|86520.9|86475.9|1299
1614592200000|2021-03-01 09:50:00|86552.2|86502.2|86546.4|86496.4|86559.4|86514.5|86506.6|86456.6|1064
1614592500000|2021-03-01 09:55:00|86545.9|86495.9|86502|86452|86549.4|86504.5|86477.8|86427.9|1138
1614592800000|2021-03-01 10:00:00|86502.6|86452.6|86503.7|86478.7|86551.2|86501.2|86491.3|86441.3|1351
1614593100000|2021-03-01 10:05:00|86526.3|86476.3|86559.5|86509.5|86578.7|86537.5|86517.7|86467.7|1264
1614593400000|2021-03-01 10:10:00|86559.1|86509.1|86548.5|86498.5|86566.4|86521.9|86529.6|86479.6|1038
1614593700000|2021-03-01 10:15:00|86548.6|86498.6|86518.4|86468.4|86551.7|86510.5|86503.5|86460.9|1202
1614594000000|2021-03-01 10:20:00|86518.8|86468.8|86521.4|86471.4|86530.1|86484.7|86490.8|86454.4|1083
1614594300000|2021-03-01 10:25:00|86522.3|86472.3|86517|86467|86542.6|86492.6|86487.2|86439|1246
1614594600000|2021-03-01 10:30:00|86517.4|86467.4|86470.9|86420.9|86535.5|86485.5|86436.2|86386.2|1326
1614594900000|2021-03-01 10:35:00|86470.8|86420.8|86469.4|86419.4|86500.7|86450.7|86445.3|86395.3|1444
1614595200000|2021-03-01 10:40:00|86469.8|86419.8|86424.8|86374.8|86478.8|86439.3|86413.2|86363.2|1329
1614595500000|2021-03-01 10:45:00|86424|86374|86449.2|86399.2|86464.5|86416|86417.6|86367.6|1293
1614595800000|2021-03-01 10:50:00|86449.5|86399.5|86518.6|86468.6|86519|86469|86446.6|86396.6|1278
1614596100000|2021-03-01 10:55:00|86518.5|86468.5|86538.3|86488.3|86575.8|86537.3|86518.1|86468.1|1328
1614596400000|2021-03-01 11:00:00|86537.4|86487.4|86454.7|86429.7|86537.4|86487.4|86444|86394|1603
1614596700000|2021-03-01 11:05:00|86454.3|86429.3|86452.4|86402.4|86516.3|86466.3|86445.9|86395.9|1283
1614597000000|2021-03-01 11:10:00|86453.4|86403.4|86484.4|86434.4|86521.9|86471.9|86444.4|86394.4|1174
1614597300000|2021-03-01 11:15:00|86484.5|86434.5|86535.6|86485.6|86550.6|86510.3|86466.7|86416.7|1164
1614597600000|2021-03-01 11:20:00|86536.3|86486.3|86521|86471|86578.7|86531.4|86492.2|86446.2|1326
1614597900000|2021-03-01 11:25:00|86521.8|86471.8|86547.9|86522.9|86572.6|86523.3|86483.5|86441.2|1261
1614598200000|2021-03-01 11:30:00|86547.4|86522.4|86549.4|86499.4|86617.8|86567.8|86537.5|86487.5|1478
1614598500000|2021-03-01 11:35:00|86548.8|86498.8|86543.2|86493.2|86561.3|86511.3|86522.1|86475.1|1034
1614598800000|2021-03-01 11:40:00|86543.3|86493.3|86485|86435|86546.5|86496.5|86426.2|86376.2|1208
1614599100000|2021-03-01 11:45:00|86487.3|86437.3|86540.5|86490.5|86560.6|86510.6|86477.9|86427.9|1093
1614599400000|2021-03-01 11:50:00|86540.3|86490.3|86495.3|86445.3|86540.3|86490.3|86484.3|86434.3|1170
1614599700000|2021-03-01 11:55:00|86495|86445|86418.3|86368.3|86507|86457|86417.8|86367.8|1376
1614600000000|2021-03-01 12:00:00|86418.9|86368.9|86367.7|86317.7|86459.2|86409.2|86352|86302|1549
1614600300000|2021-03-01 12:05:00|86368.8|86318.8|86326.1|86276.1|86375.3|86325.3|86292.6|86242.6|1281
1614600600000|2021-03-01 12:10:00|86326|86276|86373.1|86323.1|86373.5|86323.5|86276.6|86226.6|1411
1614600900000|2021-03-01 12:15:00|86373.3|86323.3|86302|86252|86373.3|86323.3|86287.3|86237.3|1505
1614601200000|2021-03-01 12:20:00|86301.6|86251.6|86314.4|86264.4|86341.2|86291.2|86280.8|86230.8|1217
1614601500000|2021-03-01 12:25:00|86314.7|86264.7|86293.8|86243.8|86354.4|86304.4|86289.1|86239.1|1165
1614601800000|2021-03-01 12:30:00|86293.5|86243.5|86215.8|86165.8|86294.7|86244.7|86209.5|86159.5|1349
1614602100000|2021-03-01 12:35:00|86214.1|86164.1|86180.3|86130.3|86228.2|86178.2|86179.5|86129.5|1286
1614602400000|2021-03-01 12:40:00|86180.9|86130.9|86111.7|86061.7|86181|86131|86097.9|86047.9|1254
1614602700000|2021-03-01 12:45:00|86111.8|86061.8|86062.3|86012.3|86121.2|86078.7|86046.3|86009.9|1225
1614603000000|2021-03-01 12:50:00|86061.8|86011.8|86068.3|86018.3|86123.5|86073.5|86060.2|86010.2|1338
1614603300000|2021-03-01 12:55:00|86068.5|86018.5|86030.5|85980.5|86077.9|86035.8|85994.9|85951.7|1546
1614603600000|2021-03-01 13:00:00|86031.4|85981.4|86016|85991|86104.7|86054.7|86015.6|85971.5|1429
1614603900000|2021-03-01 13:05:00|86015.9|85990.9|85967|85917|86020.7|85995.7|85943.8|85897.4|1430
1614604200000|2021-03-01 13:10:00|85966.7|85916.7|85981.9|85931.9|85985.9|85935.9|85939.1|85889.1|1347
1614604500000|2021-03-01 13:15:00|85981.4|85931.4|86054.3|86004.3|86059.3|86009.3|85968.8|85918.8|1461
1614604800000|2021-03-01 13:20:00|86054.9|86004.9|86114.2|86064.2|86148.6|86098.6|86033.3|85983.3|1603
1614605100000|2021-03-01 13:25:00|86114.3|86064.3|86161.1|86111.1|86173.6|86123.6|86103.8|86053.8|1474
1614605400000|2021-03-01 13:30:00|86160.8|86110.8|86155.3|86105.3|86194.2|86144.2|86137|86087|1526
1614605700000|2021-03-01 13:35:00|86154.9|86104.9|86095.8|86045.8|86174.2|86124.2|86067.5|86017.5|1626
1614606000000|2021-03-01 13:40:00|86095.7|86045.7|86071.5|86021.5|86100.3|86050.3|86034.7|85984.7|1449
1614606300000|2021-03-01 13:45:00|86072.3|86022.3|86094.7|86044.7|86131.6|86081.6|86032.5|85982.5|1400
1614606600000|2021-03-01 13:50:00|86094.9|86044.9|86077.8|86027.8|86110.6|86060.6|86032.5|85982.5|1472
1614606900000|2021-03-01 13:55:00|86080.4|86030.4|86043.3|85993.3|86081.5|86031.5|86022|85972|1668
1614607200000|2021-03-01 14:00:00|86043.4|85993.4|85998.3|85948.3|86065.2|86015.2|85987.3|85912.9|1569
1614607500000|2021-03-01 14:05:00|85997.5|85947.5|86001.4|85951.4|86040.7|85990.7|85819.3|85472|1815
1614607800000|2021-03-01 14:10:00|86001.9|85951.9|85952.3|85902.3|86015.1|85965.1|85887.9|85837.9|1742
1614608100000|2021-03-01 14:15:00|85953.9|85903.9|85928.2|85878.2|85990.4|85940.4|85893.5|85843.5|1805
1614608400000|2021-03-01 14:20:00|85927.5|85877.5|85887.1|85837.1|85970|85920|85860.8|85810.8|1905
1614608700000|2021-03-01 14:25:00|85887.5|85837.5|85861.8|85811.8|85920.6|85870.6|85834.7|85784.7|1533
1614609000000|2021-03-01 14:30:00|85862.5|85812.5|85943.3|85893.3|86013.9|85963.9|85835.7|85785.7|2115
1614609300000|2021-03-01 14:35:00|85943.2|85893.2|85879.8|85829.8|85963.6|85913.6|85868.4|85818.4|1948
1614609600000|2021-03-01 14:40:00|85879.3|85829.3|85869.2|85819.2|85937.4|85887.4|85819.3|85769.3|1621
1614609900000|2021-03-01 14:45:00|85869.4|85819.4|85886.9|85836.9|85891.4|85841.4|85784.1|85734.1|1865
1614610200000|2021-03-01 14:50:00|85889|85839|85908.4|85858.4|85952.9|85902.9|85861.8|85811.8|1919
1614610500000|2021-03-01 14:55:00|85904|85854|85997.6|85947.6|85999.1|85949.1|85891.3|85841.3|1611
1614610800000|2021-03-01 15:00:00|86001.9|85951.9|85923.5|85873.5|86007.5|85957.5|85820|85770|2138
1614611100000|2021-03-01 15:05:00|85922.6|85872.6|85907.8|85857.8|85967|85917|85865.1|85815.1|2136
1614611400000|2021-03-01 15:10:00|85907.5|85857.5|85899|85849|85974.5|85930.1|85889.4|85839.4|1940
1614611700000|2021-03-01 15:15:00|85900.8|85850.8|85825.8|85775.8|85901.9|85851.9|85801.3|85751.3|1773
1614612000000|2021-03-01 15:20:00|85825.3|85775.3|85818.5|85768.5|85825.3|85775.3|85710.3|85660.3|1841
1614612300000|2021-03-01 15:25:00|85820.9|85770.9|85856.8|85806.8|85895.5|85845.5|85801.7|85751.7|1912
1614612600000|2021-03-01 15:30:00|85856.2|85806.2|85847.3|85797.3|85879|85829|85829.5|85779.5|1625
1614612900000|2021-03-01 15:35:00|85848.5|85798.5|85749.6|85699.6|85863.2|85813.2|85736.9|85686.9|1586
1614613200000|2021-03-01 15:40:00|85749.1|85699.1|85781.4|85731.4|85798.6|85748.6|85732.2|85682.2|1644
1614613500000|2021-03-01 15:45:00|85778.4|85728.4|85649.4|85599.4|85780.6|85730.6|85630.8|85580.8|1854
1614613800000|2021-03-01 15:50:00|85649.7|85599.7|85639.6|85589.6|85661.1|85623.5|85593.9|85543.9|1686
1614614100000|2021-03-01 15:55:00|85638.3|85588.3|85552.1|85502.1|85639.1|85589.1|85489.4|85446.1|1959
1614614400000|2021-03-01 16:00:00|85540.8|85515.8|85566.7|85541.7|85629.8|85579.8|85529.9|85495.8|1174
1614614700000|2021-03-01 16:05:00|85566.9|85541.9|85514.9|85464.9|85610.6|85580.5|85514.2|85464.2|1434
1614615000000|2021-03-01 16:10:00|85514.3|85464.3|85532.6|85482.6|85535.6|85485.6|85503.4|85453.4|1300
1614615300000|2021-03-01 16:15:00|85532.4|85482.4|85502.8|85452.8|85547.9|85497.9|85496.6|85452.8|1346
1614615600000|2021-03-01 16:20:00|85502.9|85452.9|85513.4|85463.4|85518.6|85468.6|85473|85436.7|1197
1614615900000|2021-03-01 16:25:00|85513.1|85463.1|85609.4|85559.4|85636.5|85586.5|85512|85462|1521
1614616200000|2021-03-01 16:30:00|85609.3|85559.3|85604|85554|85650.8|85600.8|85599.7|85549.7|1338
1614616500000|2021-03-01 16:35:00|85604.4|85554.4|85640.7|85590.7|85644.2|85606.1|85604.4|85554.4|1271
1614616800000|2021-03-01 16:40:00|85640.4|85590.4|85594.4|85544.4|85673.2|85623.2|85591.8|85541.8|1409
1614617100000|2021-03-01 16:45:00|85594.1|85544.1|85624.6|85574.6|85702.7|85652.7|85569.8|85519.8|1558
1614617400000|2021-03-01 16:50:00|85624.5|85574.5|85586.4|85536.4|85625.6|85576.7|85574.9|85534.9|1358
1614617700000|2021-03-01 16:55:00|85586.3|85536.3|85570.7|85520.7|85603.2|85553.2|85566.6|85516.6|1242
1614618000000|2021-03-01 17:00:00|85570.5|85520.5|85517.8|85467.8|85571.8|85521.8|85501.7|85451.7|1257
1614618300000|2021-03-01 17:05:00|85517.5|85467.5|85508.6|85458.6|85520.5|85470.5|85496.8|85446.8|1085
1614618600000|2021-03-01 17:10:00|85509.6|85459.6|85512.2|85462.2|85528.2|85478.2|85500.9|85450.9|1117
1614618900000|2021-03-01 17:15:00|85509.6|85459.6|85538.3|85488.3|85539.3|85489.3|85505.8|85455.8|1168
1614619200000|2021-03-01 17:20:00|85539.6|85489.6|85490.4|85440.4|85565.4|85515.4|85481.4|85431.4|1201
1614619500000|2021-03-01 17:25:00|85490.3|85440.3|85533.8|85483.8|85535.3|85485.3|85487.7|85437.7|1148
1614619800000|2021-03-01 17:30:00|85531.8|85481.8|85544.6|85494.6|85547.9|85497.9|85526.1|85476.1|1096
1614620100000|2021-03-01 17:35:00|85540.6|85490.6|85542.4|85492.4|85549.5|85499.5|85524.3|85474.3|1156
1614620400000|2021-03-01 17:40:00|85542.2|85492.2|85633|85583|85643.6|85593.6|85541.6|85491.6|1534
1614620700000|2021-03-01 17:45:00|85637.5|85587.5|85624.4|85574.4|85646.9|85596.9|85617.5|85567.5|1234
1614621000000|2021-03-01 17:50:00|85624.9|85574.9|85676.5|85626.5|85703.3|85653.3|85619.4|85569.4|1205
1614621300000|2021-03-01 17:55:00|85676.6|85626.6|85756.8|85706.8|85757.6|85707.6|85676.6|85626.6|1426
1614621600000|2021-03-01 18:00:00|85756.7|85706.7|85817.5|85767.5|85819.4|85769.4|85743|85693|1480
1614621900000|2021-03-01 18:05:00|85818.2|85768.2|85861.3|85811.3|85865.5|85815.5|85805.5|85755.5|1213
1614622200000|2021-03-01 18:10:00|85860.8|85810.8|85907.2|85857.2|85908.6|85858.6|85808.2|85758.2|1410
1614622500000|2021-03-01 18:15:00|85907.8|85857.8|85863.3|85813.3|85918.6|85868.6|85850.7|85800.7|1156
1614622800000|2021-03-01 18:20:00|85862.9|85812.9|85835.7|85785.7|85868.9|85818.9|85826.8|85776.8|1110
1614623100000|2021-03-01 18:25:00|85835.5|85785.5|85783.2|85733.2|85905.7|85816.2|85757.8|85707.8|1328
1614623400000|2021-03-01 18:30:00|85782.9|85732.9|85719.9|85669.9|85812|85762|85718.6|85668.6|1171
1614623700000|2021-03-01 18:35:00|85719.7|85669.7|85735.6|85685.6|85788.6|85738.6|85714.8|85664.8|1235
1614624000000|2021-03-01 18:40:00|85735.4|85685.4|85730.1|85680.1|85762.2|85712.2|85708.4|85658.4|1253
1614624300000|2021-03-01 18:45:00|85731.3|85681.3|85666.2|85616.2|85735.1|85685.1|85639.8|85589.8|1258
1614624600000|2021-03-01 18:50:00|85665.3|85615.3|85691.6|85641.6|85697.6|85647.6|85665.3|85615.3|1031
1614624900000|2021-03-01 18:55:00|85691.1|85641.1|85686|85636|85697.7|85647.7|85676.8|85626.8|1077
1614625200000|2021-03-01 19:00:00|85686.2|85636.2|85681.8|85631.8|85692.6|85642.6|85670|85620|1036
1614625500000|2021-03-01 19:05:00|85681.9|85631.9|85685|85635|85688.6|85638.6|85668.1|85618.1|1179
1614625800000|2021-03-01 19:10:00|85685.1|85635.1|85690.2|85640.2|85694.7|85644.7|85677.8|85627.8|1153
1614626100000|2021-03-01 19:15:00|85685.7|85635.7|85698.1|85648.1|85702.7|85652.7|85681.8|85631.8|1007
1614626400000|2021-03-01 19:20:00|85698.3|85648.3|85687.8|85637.8|85701.8|85651.8|85679|85629|752
1614626700000|2021-03-01 19:25:00|85687.7|85637.7|85689.6|85639.6|85697.4|85647.4|85685.3|85635.3|853
1614627000000|2021-03-01 19:30:00|85688.9|85638.9|85695.9|85645.9|85698|85654|85677.7|85637|899
1614627300000|2021-03-01 19:35:00|85695.5|85645.5|85692.4|85642.4|85697.4|85647.4|85683.6|85633.6|886
1614627600000|2021-03-01 19:40:00|85692.7|85642.7|85669.2|85619.2|85693|85643|85668.3|85618.3|699
1614627900000|2021-03-01 19:45:00|85669.6|85619.6|85676|85626|85683.2|85633.2|85667.1|85617.1|888
1614628200000|2021-03-01 19:50:00|85675.8|85625.8|85590.5|85540.5|85679.4|85629.4|85558.1|85508.1|1364
1614628500000|2021-03-01 19:55:00|85589.7|85539.7|85620.2|85570.2|85624.9|85578.8|85588.8|85538.8|1266
1614628800000|2021-03-01 20:00:00|85619.7|85569.7|85658.5|85608.5|85665.7|85615.7|85602.1|85552.1|1332
1614629100000|2021-03-01 20:05:00|85658.9|85608.9|85642.8|85592.8|85695.7|85645.7|85641.3|85591.3|1200
1614629400000|2021-03-01 20:10:00|85641.9|85591.9|85655|85605|85656.9|85606.9|85628.5|85578.5|1361
1614629700000|2021-03-01 20:15:00|85655.3|85605.3|85650.2|85600.2|85671.3|85621.3|85643.8|85593.8|1381
1614630000000|2021-03-01 20:20:00|85650.1|85600.1|85638.8|85588.8|85654.9|85604.9|85632|85582|1295
1614630300000|2021-03-01 20:25:00|85638.4|85588.4|85648.1|85598.1|85655.3|85605.3|85635.8|85585.8|1286
1614630600000|2021-03-01 20:30:00|85648.2|85598.2|85639.8|85589.8|85661.3|85611.3|85633.9|85583.9|1135
1614630900000|2021-03-01 20:35:00|85641.5|85591.5|85671.2|85621.2|85680.4|85630.4|85629.1|85579.1|975
1614631200000|2021-03-01 20:40:00|85671.1|85621.1|85637.2|85587.2|85682.4|85632.4|85620.5|85570.5|1011
1614631500000|2021-03-01 20:45:00|85637.4|85587.4|85646.5|85596.5|85649.7|85599.7|85634.9|85584.9|955
1614631800000|2021-03-01 20:50:00|85647.2|85597.2|85637.3|85587.3|85664|85614|85635.5|85585.5|911
1614632100000|2021-03-01 20:55:00|85637.5|85587.5|85649.4|85599.4|85687.7|85637.7|85637.5|85587.5|1523
1614632400000|2021-03-01 21:00:00|85649.3|85599.3|85626|85576|85653.2|85603.2|85611|85561|1049
1614632700000|2021-03-01 21:05:00|85625.2|85575.2|85623.9|85573.9|85628.4|85578.4|85609.8|85559.8|504
1614633000000|2021-03-01 21:10:00|85624|85574|85614.5|85564.5|85627.5|85577.5|85611.8|85561.8|589
1614633300000|2021-03-01 21:15:00|85612.6|85562.6|85619|85569|85624.6|85574.6|85603.9|85553.9|617
1614633600000|2021-03-01 21:20:00|85619.2|85569.2|85625.7|85575.7|85627.1|85577.1|85608.9|85558.9|671
1614633900000|2021-03-01 21:25:00|85621|85571|85619|85569|85632.9|85582.9|85616.8|85566.8|476
1614634200000|2021-03-01 21:30:00|85619.5|85569.5|85609.1|85559.1|85621.8|85571.8|85600.6|85550.6|547
1614634500000|2021-03-01 21:35:00|85609.9|85559.9|85587.3|85537.3|85774.7|85630.7|85574.4|85464.4|788
1614634800000|2021-03-01 21:40:00|85587.2|85537.2|85638.7|85502.2|85775.1|85608.3|85564.4|85477.6|1285
1614635100000|2021-03-01 21:45:00|85633|85505.1|85589.4|85539.4|85783.3|85577.2|85576.4|85445.6|1375
1614635400000|2021-03-01 21:50:00|85590.1|85540.1|85639.3|85494.7|85793.2|85574.5|85558.5|85472|1125
1614635700000|2021-03-01 21:55:00|85636.4|85496.8|85632.1|85491.2|85943.2|85542.9|85565.4|85393.2|1132
1614636000000|2021-03-01 22:00:00|85696.3|85503.3|85982.3|85419.3|85982.3|85512.6|85654.4|85410.1|29
1614636300000|2021-03-01 22:05:00|85930.5|85367.5|86030.9|85467.9|86083.4|85520.4|85930.5|85367.5|113
1614636600000|2021-03-01 22:10:00|86021.8|85458.8|85985.9|85422.9|86078.9|85515.9|85937.8|85374.8|192
1614636900000|2021-03-01 22:15:00|85997.2|85434.2|86010.5|85447.5|86049.2|85486.2|85965.3|85402.3|121
1614637200000|2021-03-01 22:20:00|86012.5|85449.5|85991.2|85428.2|86036|85473|85980.5|85417.5|105
1614637500000|2021-03-01 22:25:00|85994.4|85458.5|86053.1|85490.1|86150|85587|85974.8|85411.8|105
1614637800000|2021-03-01 22:30:00|86023.3|85460.3|86030.7|85467.7|86071|85508|85981|85418|175
1614638100000|2021-03-01 22:35:00|86030.5|85467.5|85965.7|85431.4|86070.5|85519.1|85965.7|85428.4|180
1614638400000|2021-03-01 22:40:00|85965.6|85431.5|86026.9|85463.9|86098.6|85535.6|85964.1|85431.5|138
1614638700000|2021-03-01 22:45:00|86025.5|85462.5|85983.4|85420.4|86043.4|85480.4|85956.2|85411.3|66
1614639000000|2021-03-01 22:50:00|85998.1|85435.1|85713|85432.5|86027|85466|85673|85302|267
1614639300000|2021-03-01 22:55:00|85716.5|85430.2|85731.4|85496.9|85778.2|85498|85706.5|85349.8|314
1614639600000|2021-03-01 23:00:00|85731.7|85499.1|85633.1|85583.1|85817.6|85598.5|85618.3|85453.3|775
1614639900000|2021-03-01 23:05:00|85631.6|85581.6|85635.2|85585.2|85643.8|85593.8|85623.5|85573.5|523
1614640200000|2021-03-01 23:10:00|85634.2|85584.2|85627.9|85577.9|85637.8|85587.8|85605.7|85555.7|536
1614640500000|2021-03-01 23:15:00|85628.1|85578.1|85621.4|85571.4|85640.5|85590.5|85617.1|85567.1|579
1614640800000|2021-03-01 23:20:00|85621.3|85571.3|85620.7|85570.7|85636.2|85586.2|85610.6|85560.6|494
1614641100000|2021-03-01 23:25:00|85622.7|85572.7|85647.4|85597.4|85648.8|85598.8|85618.9|85568.9|1017
1614641400000|2021-03-01 23:30:00|85648.1|85598.1|85620.9|85570.9|85648.1|85598.1|85614.9|85564.9|2168
1614641700000|2021-03-01 23:35:00|85619.7|85569.7|85628.4|85578.4|85645.6|85595.6|85610.9|85560.9|2202
1614642000000|2021-03-01 23:40:00|85627.3|85577.3|85642.9|85592.9|85650.2|85600.2|85610.9|85560.9|1427
1614642300000|2021-03-01 23:45:00|85644.1|85594.1|85638.2|85588.2|85655.9|85605.9|85638.2|85588.2|1463
1614642600000|2021-03-01 23:50:00|85642.6|85592.6|85622.7|85572.7|85748.4|85598.2|85568.8|85476.5|1852
1614642900000|2021-03-01 23:55:00|85622.8|85572.8|85576|85526|85672.4|85585.5|85566.4|85472.5|2319
1614643200000|2021-03-02 00:00:00|85580.1|85530.1|85612.3|85562.3|85691.8|85572.9|85567.4|85478.4|2326
1614643500000|2021-03-02 00:05:00|85611.5|85561.5|85639.1|85589.1|85676.6|85600.2|85577.6|85506.5|2228
1614643800000|2021-03-02 00:10:00|85638.8|85588.8|85636.1|85586.1|85744.8|85607.1|85595.9|85512.4|2177
1614644100000|2021-03-02 00:15:00|85632.8|85582.8|85615.8|85565.8|85632.8|85582.8|85576.4|85526.4|1326
1614644400000|2021-03-02 00:20:00|85615.4|85565.4|85605|85555|85617.2|85567.2|85598.5|85548.5|549
1614644700000|2021-03-02 00:25:00|85604.6|85554.6|85584.8|85534.8|85613|85563|85574.3|85524.3|746
1614645000000|2021-03-02 00:30:00|85584.7|85534.7|85600.1|85550.1|85611.3|85561.3|85580.5|85530.5|911
1614645300000|2021-03-02 00:35:00|85599.9|85549.9|85594.9|85544.9|85606.8|85556.8|85590.9|85540.9|686
1614645600000|2021-03-02 00:40:00|85594.8|85544.8|85594.6|85544.6|85598.8|85548.8|85583.2|85533.2|732
1614645900000|2021-03-02 00:45:00|85594.3|85544.3|85613.2|85563.2|85617|85567|85592.4|85542.4|1027
1614646200000|2021-03-02 00:50:00|85613.6|85563.6|85650.2|85600.2|85659.4|85609.4|85607.8|85557.8|1234
1614646500000|2021-03-02 00:55:00|85652.7|85602.7|85678.3|85628.3|85686.2|85636.2|85649.6|85599.6|1042
1614646800000|2021-03-02 01:00:00|85678|85628|85658.7|85608.7|85680.5|85630.5|85651|85601|1071
1614647100000|2021-03-02 01:05:00|85658.8|85608.8|85667.7|85617.7|85682.6|85632.6|85657.3|85607.3|928
1614647400000|2021-03-02 01:10:00|85667.6|85617.6|85672.6|85622.6|85678|85628|85664.2|85614.2|908
1614647700000|2021-03-02 01:15:00|85671.8|85621.8|85701.3|85651.3|85702.3|85652.3|85671.8|85621.8|1075
1614648000000|2021-03-02 01:20:00|85701.2|85651.2|85768.9|85718.9|85769.2|85719.2|85699.9|85649.9|1396
1614648300000|2021-03-02 01:25:00|85769|85719|85759.2|85709.2|85783.3|85733.3|85756.1|85706.1|1183
1614648600000|2021-03-02 01:30:00|85758.9|85708.9|85781.8|85731.8|85782|85732|85755.2|85705.2|1209
1614648900000|2021-03-02 01:35:00|85782.1|85732.1|85846|85796|85850.5|85800.5|85779.9|85729.9|1251
1614649200000|2021-03-02 01:40:00|85846.3|85796.3|85828|85778|85859.9|85809.9|85802.2|85752.2|1318
1614649500000|2021-03-02 01:45:00|85827.3|85777.3|85838.6|85788.6|85848.6|85798.6|85821.6|85771.6|1211
1614649800000|2021-03-02 01:50:00|85837.7|85787.7|85824.7|85774.7|85875|85825|85811.4|85761.4|1324
1614650100000|2021-03-02 01:55:00|85824.2|85774.2|85822.1|85772.1|85836.4|85786.4|85804.2|85754.2|1159
1614650400000|2021-03-02 02:00:00|85825.1|85775.1|85813.6|85763.6|85848.1|85798.1|85812.8|85762.8|1192
1614650700000|2021-03-02 02:05:00|85814.5|85764.5|85797.3|85747.3|85821.9|85771.9|85792.9|85742.9|1057
1614651000000|2021-03-02 02:10:00|85797.6|85747.6|85786.7|85736.7|85816.3|85766.3|85783.1|85733.1|1075
1614651300000|2021-03-02 02:15:00|85786.8|85736.8|85781.4|85731.4|85790.6|85740.6|85777.6|85727.6|920
1614651600000|2021-03-02 02:20:00|85781.5|85731.5|85827.5|85777.5|85842.7|85792.7|85778.8|85728.8|1152
1614651900000|2021-03-02 02:25:00|85827.2|85777.2|85820|85770|85838.1|85788.1|85807.6|85757.6|1083
1614652200000|2021-03-02 02:30:00|85825.2|85775.2|85828.2|85778.2|85848.5|85798.5|85815.9|85765.9|1230
1614652500000|2021-03-02 02:35:00|85828.1|85778.1|85809.6|85759.6|85838.6|85788.6|85808.1|85758.1|1162
1614652800000|2021-03-02 02:40:00|85809.4|85759.4|85849.4|85799.4|85852.7|85802.7|85809.1|85759.1|1292
1614653100000|2021-03-02 02:45:00|85852.2|85802.2|85888.8|85838.8|85889.9|85839.9|85843.3|85793.3|1166
1614653400000|2021-03-02 02:50:00|85888.9|85838.9|86010.1|85960.1|86035.1|85985.1|85888.9|85838.9|1722
1614653700000|2021-03-02 02:55:00|86010|85960|85977.7|85927.7|86011.5|85961.5|85974.8|85924.8|1444
1614654000000|2021-03-02 03:00:00|85978.6|85928.6|85959.8|85909.8|85982.8|85932.8|85920.9|85870.9|1407
1614654300000|2021-03-02 03:05:00|85959.2|85909.2|85965.3|85915.3|85991.4|85941.4|85951|85901|1381
1614654600000|2021-03-02 03:10:00|85966.3|85916.3|85965.4|85915.4|85993.2|85943.2|85953.1|85903.1|1425
1614654900000|2021-03-02 03:15:00|85960.7|85910.7|85991.8|85941.8|85997.8|85947.8|85947.8|85897.8|1425
1614655200000|2021-03-02 03:20:00|85991.7|85941.7|86004.6|85954.6|86022|85972|85982.5|85932.5|1260
1614655500000|2021-03-02 03:25:00|86004.5|85954.5|85978.5|85928.5|86004.5|85954.5|85968.1|85918.1|1199
1614655800000|2021-03-02 03:30:00|85978|85928|85966|85916|85994.6|85944.6|85959.4|85909.4|1495
1614656100000|2021-03-02 03:35:00|85965.8|85915.8|85913.3|85863.3|85970.6|85920.6|85895.3|85845.3|1516
1614656400000|2021-03-02 03:40:00|85913.2|85863.2|85908.5|85858.5|85933.3|85883.3|85897.5|85847.5|1231
1614656700000|2021-03-02 03:45:00|85908.4|85858.4|85911.9|85861.9|85924.1|85874.1|85884.9|85834.9|1524
1614657000000|2021-03-02 03:50:00|85912.4|85862.4|85913.6|85863.6|85920.6|85870.6|85877.6|85827.6|1176
1614657300000|2021-03-02 03:55:00|85911.7|85861.7|85885.5|85835.5|85922.7|85872.7|85875.2|85825.2|1171
1614657600000|2021-03-02 04:00:00|85884.7|85834.7|85876|85826|85892|85842|85874.6|85824.6|1184
1614657900000|2021-03-02 04:05:00|85875.9|85825.9|85874.5|85824.5|85888.9|85838.9|85860.8|85810.8|1351
1614658200000|2021-03-02 04:10:00|85877|85827|85851.1|85801.1|85953.4|85834.9|85839.5|85789.5|1159
1614658500000|2021-03-02 04:15:00|85850.3|85800.3|85869.5|85819.5|85877.5|85827.5|85843.2|85793.2|1015
1614658800000|2021-03-02 04:20:00|85869.9|85819.9|85891|85841|85891.6|85841.6|85864.2|85814.2|902
1614659100000|2021-03-02 04:25:00|85891.2|85841.2|85900.9|85850.9|85907|85857|85873.7|85823.7|972
1614659400000|2021-03-02 04:30:00|85901.4|85851.4|85892.6|85842.6|85903.7|85853.7|85878.2|85828.2|941
1614659700000|2021-03-02 04:35:00|85891.6|85841.6|85884.8|85834.8|85903.6|85853.6|85873.3|85823.3|917
1614660000000|2021-03-02 04:40:00|85885.2|85835.2|85946.9|85896.9|86015.3|85914.2|85879.4|85829.4|966
1614660300000|2021-03-02 04:45:00|85947.1|85897.1|85946.9|85896.9|85953.7|85903.7|85924.9|85874.9|985
1614660600000|2021-03-02 04:50:00|85944.7|85894.7|85959.3|85909.3|85972.1|85922.1|85924.2|85874.2|1075
1614660900000|2021-03-02 04:55:00|85959.5|85909.5|85991.2|85941.2|86032.6|85982.6|85934.9|85884.9|1195
1614661200000|2021-03-02 05:00:00|85990.6|85940.6|86005.8|85955.8|86024.8|85974.8|85971.5|85921.5|1486
1614661500000|2021-03-02 05:05:00|86007.6|85957.6|86006.5|85956.5|86028.7|85978.7|86001.3|85951.3|1303
1614661800000|2021-03-02 05:10:00|86006.6|85956.6|86002.3|85952.3|86015.1|85965.1|85991.8|85941.8|1226
1614662100000|2021-03-02 05:15:00|86002.6|85952.6|86011.1|85961.1|86014.8|85964.8|85998.8|85948.8|1002
1614662400000|2021-03-02 05:20:00|86011|85961|86020.7|85970.7|86025|85975|85997.4|85947.4|998
1614662700000|2021-03-02 05:25:00|86020.4|85970.4|86048.8|85998.8|86051.4|86001.4|86019|85969|1147
1614663000000|2021-03-02 05:30:00|86048.5|85998.5|86033.3|85983.3|86053|86003|85950.9|85900.9|1417
1614663300000|2021-03-02 05:35:00|86033.8|85983.8|86080.3|86030.3|86090.6|86040.6|86017.1|85967.1|1273
1614663600000|2021-03-02 05:40:00|86080.7|86030.7|86061.6|86011.6|86106.4|86056.4|86048.5|85998.5|1192
1614663900000|2021-03-02 05:45:00|86061.8|86011.8|86062.6|86012.6|86069.1|86019.1|86055.8|86005.8|955
1614664200000|2021-03-02 05:50:00|86062|86012|86026.4|85976.4|86062.9|86012.9|86013|85963|1292
1614664500000|2021-03-02 05:55:00|86026.6|85976.6|86035.2|85985.2|86046.2|85996.2|86012|85962|1209
1614664800000|2021-03-02 06:00:00|86035.3|85985.3|86035.6|85985.6|86050.2|86000.2|86028.5|85978.5|1038
1614665100000|2021-03-02 06:05:00|86035.7|85985.7|86002|85952|86040.1|85990.1|85998.9|85948.9|939
1614665400000|2021-03-02 06:10:00|86001.9|85951.9|85969.7|85919.7|86007.5|85957.5|85955.9|85905.9|1279
1614665700000|2021-03-02 06:15:00|85969.5|85919.5|85977.4|85927.4|85982.6|85932.6|85963.4|85913.4|946
1614666000000|2021-03-02 06:20:00|85977.3|85927.3|85940.3|85890.3|85987.7|85937.7|85940.3|85890.3|738
1614666300000|2021-03-02 06:25:00|85940.5|85890.5|85979.7|85929.7|85985.7|85935.7|85940.5|85890.5|1121
1614666600000|2021-03-02 06:30:00|85978.7|85928.7|86003.5|85953.5|86008.7|85958.7|85977.4|85927.4|1010
1614666900000|2021-03-02 06:35:00|86002.3|85952.3|86015.2|85965.2|86020.8|85970.8|85993.4|85943.4|997
1614667200000|2021-03-02 06:40:00|86015.4|85965.4|86018.4|85968.4|86025.6|85975.6|86002.1|85952.1|885
1614667500000|2021-03-02 06:45:00|86017.1|85967.1|86012.3|85962.3|86027.7|85977.7|86011.1|85961.1|918
1614667800000|2021-03-02 06:50:00|86011.9|85961.9|86037.6|85987.6|86060.3|86010.3|85997.6|85947.6|1091
1614668100000|2021-03-02 06:55:00|86037.3|85987.3|86037.9|85987.9|86054.2|86004.2|86023.4|85973.4|1131
1614668400000|2021-03-02 07:00:00|86038.5|85988.5|86148.8|86098.8|86150.9|86100.9|86037.2|85987.2|1435
1614668700000|2021-03-02 07:05:00|86148.9|86098.9|86172.6|86122.6|86193.9|86143.9|86112.2|86062.2|1318
1614669000000|2021-03-02 07:10:00|86172|86122|86126.6|86076.6|86180.8|86130.8|86104.8|86054.8|1322
1614669300000|2021-03-02 07:15:00|86124.7|86074.7|86269.1|86219.1|86295.2|86247.7|86124.7|86074.7|1558
1614669600000|2021-03-02 07:20:00|86269|86219|86169.8|86119.8|86313.9|86263.9|86160.1|86110.1|1383
1614669900000|2021-03-02 07:25:00|86170|86120|86132.9|86082.9|86174|86128.8|86081.8|85971.3|1484
1614670200000|2021-03-02 07:30:00|86134.5|86084.5|86164|86114|86241.2|86191.2|86102.1|86060.1|1473
1614670500000|2021-03-02 07:35:00|86163.9|86113.9|86171.9|86121.9|86196.8|86151|86149.4|86107.2|1453
1614670800000|2021-03-02 07:40:00|86169.8|86119.8|86239.6|86189.6|86254|86208.1|86153.5|86114.9|1504
1614671100000|2021-03-02 07:45:00|86239.9|86189.9|86175.7|86125.7|86240.5|86193.1|86124.2|86096.6|1476
1614671400000|2021-03-02 07:50:00|86174.8|86124.8|86209.7|86159.7|86221.1|86171.2|86162.6|86118.7|1445
1614671700000|2021-03-02 07:55:00|86209.9|86159.9|86164.8|86139.8|86212.4|86162.4|86130.1|86093.1|1461
1614672000000|2021-03-02 08:00:00|86165.5|86140.5|86217.2|86167.2|86223.6|86185.3|86133.4|86096.2|1772
1614672300000|2021-03-02 08:05:00|86219|86169|86197.9|86147.9|86242.8|86202|86194.4|86144.4|1586
1614672600000|2021-03-02 08:10:00|86197.7|86147.7|85990|85940|86197.7|86149.2|85986|85936|1548
1614672900000|2021-03-02 08:15:00|85989.9|85939.9|86028|85978|86047.6|85997.6|85931.3|85881.3|1679
1614673200000|2021-03-02 08:20:00|86028.1|85978.1|86012|85987|86045.7|86010.9|85891|85841|1449
1614673500000|2021-03-02 08:25:00|86011.8|85986.8|85961.8|85911.8|86016|85991|85938.8|85888.8|1556
1614673800000|2021-03-02 08:30:00|85962.4|85912.4|85832.8|85782.8|85963.4|85913.4|85819.9|85769.9|1441
1614674100000|2021-03-02 08:35:00|85833|85783|85736.3|85686.3|85840.4|85790.4|85687.5|85645.5|1566
1614674400000|2021-03-02 08:40:00|85734.8|85684.8|85660.4|85610.4|85742.4|85710.3|85648|85608.7|1261
1614674700000|2021-03-02 08:45:00|85661.5|85611.5|85572.7|85522.7|85666.9|85620.9|85567.3|85517.3|1532
1614675000000|2021-03-02 08:50:00|85573|85523|85673.6|85623.6|85674.9|85634.2|85573|85523|1173
1614675300000|2021-03-02 08:55:00|85673.7|85623.7|85803|85753|85861.3|85811.3|85660.4|85621.2|1530
1614675600000|2021-03-02 09:00:00|85807.2|85757.2|85785.2|85735.2|85823.2|85773.2|85742.9|85707.5|1510
1614675900000|2021-03-02 09:05:00|85784.4|85734.4|85888.3|85838.3|85891.4|85841.4|85761.8|85723.8|1673
1614676200000|2021-03-02 09:10:00|85887.5|85837.5|85784.2|85734.2|85895|85860.8|85762.6|85712.6|1773
1614676500000|2021-03-02 09:15:00|85784.3|85734.3|85866.2|85816.2|85866.4|85816.4|85771.6|85721.6|1693
1614676800000|2021-03-02 09:20:00|85865.2|85815.2|85744.7|85694.7|85866.8|85831.6|85718|85682.5|1604
1614677100000|2021-03-02 09:25:00|85744.6|85694.6|85727.4|85677.4|85785.5|85735.5|85689.4|85651.4|1476
1614677400000|2021-03-02 09:30:00|85727.3|85677.3|85731.7|85681.7|85749.2|85699.2|85657.6|85607.6|1645
1614677700000|2021-03-02 09:35:00|85731.9|85681.9|85625.4|85575.4|85734.2|85684.2|85576.2|85526.2|1621
1614678000000|2021-03-02 09:40:00|85625.5|85575.5|85553.7|85503.7|85650.6|85600.6|85535.7|85485.7|1628
1614678300000|2021-03-02 09:45:00|85554|85504|85532.6|85482.6|85585.6|85535.6|85498|85448|1894
1614678600000|2021-03-02 09:50:00|85533.1|85483.1|85497.5|85447.5|85574.4|85524.4|85488|85438|1621
1614678900000|2021-03-02 09:55:00|85499.1|85449.1|85608.6|85558.6|85636.8|85586.8|85484|85434|1766
1614679200000|2021-03-02 10:00:00|85608.3|85558.3|85621.8|85571.8|85708.7|85658.7|85593.7|85543.7|1680
1614679500000|2021-03-02 10:05:00|85619.6|85569.6|85600.5|85550.5|85652.1|85616.2|85588.4|85538.4|1442
1614679800000|2021-03-02 10:10:00|85601.1|85551.1|85590.2|85540.2|85656.7|85606.7|85538.8|85500.5|1472
1614680100000|2021-03-02 10:15:00|85589.8|85539.8|85540|85490|85652.9|85602.9|85527.1|85477.1|1416
1614680400000|2021-03-02 10:20:00|85539.9|85489.9|85393|85343|85574.1|85524.1|85369.1|85319.1|1678
1614680700000|2021-03-02 10:25:00|85392.5|85342.5|85403.1|85353.1|85418.6|85368.6|85339.4|85291.3|1668
1614681000000|2021-03-02 10:30:00|85403|85353|85469.8|85419.8|85476.7|85426.7|85401.5|85353|1466
1614681300000|2021-03-02 10:35:00|85471|85421|85368.5|85318.5|85473.4|85436.5|85337.1|85287.1|1623
1614681600000|2021-03-02 10:40:00|85368.9|85318.9|85411.7|85361.7|85448.5|85398.5|85350.2|85300.2|1570
1614681900000|2021-03-02 10:45:00|85410.9|85360.9|85334.8|85284.8|85458.7|85413.5|85334.6|85284.6|1404
1614682200000|2021-03-02 10:50:00|85333|85283|85354.2|85304.2|85377.9|85327.9|85301.6|85262.1|1543
1614682500000|2021-03-02 10:55:00|85354.1|85304.1|85335.4|85285.4|85391.6|85341.6|85297.8|85262.4|1439
1614682800000|2021-03-02 11:00:00|85336.5|85286.5|85312.3|85287.3|85365.2|85315.2|85287.6|85250.8|1427
1614683100000|2021-03-02 11:05:00|85314.4|85289.4|85326.5|85276.5|85355.4|85305.4|85250.3|85213.1|1504
1614683400000|2021-03-02 11:10:00|85326.7|85276.7|85221.4|85171.4|85358.3|85308.3|85198.2|85153.8|1344
1614683700000|2021-03-02 11:15:00|85224.9|85174.9|85296.8|85246.8|85346|85310.4|85224.9|85174.9|1390
1614684000000|2021-03-02 11:20:00|85296.9|85246.9|85200.7|85150.7|85310.6|85268|85199.6|85149.6|1547
1614684300000|2021-03-02 11:25:00|85201.3|85151.3|85209.4|85159.4|85245.9|85195.9|85165.9|85115.9|1351
1614684600000|2021-03-02 11:30:00|85209.6|85159.6|85225.1|85175.1|85245.1|85195.1|85204.2|85154.2|1241
1614684900000|2021-03-02 11:35:00|85225|85175|85148.1|85123.1|85225.4|85175.4|85147.2|85107.4|1042
1614685200000|2021-03-02 11:40:00|85148.4|85123.4|85111.7|85061.7|85150.1|85125.1|85037.5|84999.4|1237
1614685500000|2021-03-02 11:45:00|85113|85063|85121.5|85071.5|85176.5|85126.5|85085.4|85035.4|1384
1614685800000|2021-03-02 11:50:00|85121.6|85071.6|85068.1|85018.1|85137.2|85087.2|85038.8|84988.8|1592
1614686100000|2021-03-02 11:55:00|85068.5|85018.5|85064.1|85039.1|85078.8|85041.2|85040.2|84991.9|1496
1614686400000|2021-03-02 12:00:00|85064.4|85039.4|85062.9|85037.9|85132.4|85092.3|85061.8|85022.6|1415
1614686700000|2021-03-02 12:05:00|85062.6|85037.6|85116.4|85066.4|85120.5|85070.5|85062.6|85025.8|1142
1614687000000|2021-03-02 12:10:00|85115.7|85065.7|85119.2|85094.2|85134|85094.8|85080.5|85040.3|1344
1614687300000|2021-03-02 12:15:00|85118.8|85093.8|85165.6|85115.6|85195.6|85154|85111.7|85071.9|1428
1614687600000|2021-03-02 12:20:00|85165.9|85115.9|85221.3|85196.3|85234.3|85196.3|85143.9|85104|1329
1614687900000|2021-03-02 12:25:00|85220.4|85195.4|85194.3|85169.3|85239.6|85195.4|85175.3|85135.6|1151
1614688200000|2021-03-02 12:30:00|85194.8|85169.8|85199.4|85149.4|85238.2|85188.2|85173.8|85129.7|1184
1614688500000|2021-03-02 12:35:00|85198.7|85148.7|85162|85112|85222.3|85187.4|85161.7|85111.7|1283
1614688800000|2021-03-02 12:40:00|85162.4|85112.4|85144|85094|85172.8|85133.3|85131|85091.2|1206
1614689100000|2021-03-02 12:45:00|85143.5|85093.5|85163.2|85113.2|85163.2|85113.2|85127.5|85084.3|1178
1614689400000|2021-03-02 12:50:00|85163.3|85113.3|85089.5|85039.5|85173.8|85123.8|85089.5|85039.5|1329
1614689700000|2021-03-02 12:55:00|85089.2|85039.2|85122.4|85097.4|85162.9|85124.5|85062.7|85015.7|1553
1614690000000|2021-03-02 13:00:00|85124|85099|85250.5|85200.5|85251.9|85211|85123.3|85087.5|1703
1614690300000|2021-03-02 13:05:00|85250.4|85200.4|85299.3|85249.3|85301.3|85261.8|85174.3|85124.3|1539
1614690600000|2021-03-02 13:10:00|85300.1|85250.1|85290|85240|85321.4|85290.4|85247.9|85207.4|1478
1614690900000|2021-03-02 13:15:00|85289.9|85239.9|85259.7|85234.7|85311.3|85261.3|85213.4|85176.8|1495
1614691200000|2021-03-02 13:20:00|85260.1|85235.1|85284.2|85259.2|85318|85283|85247|85214.9|1415
1614691500000|2021-03-02 13:25:00|85283.4|85258.4|85256.2|85206.2|85291.9|85265.1|85236.3|85198.2|1279
1614691800000|2021-03-02 13:30:00|85256.5|85206.5|85328.4|85303.4|85341|85316|85254.1|85204.1|1301
1614692100000|2021-03-02 13:35:00|85325.8|85300.8|85280.7|85255.7|85348.5|85316.7|85264.9|85228.6|1315
1614692400000|2021-03-02 13:40:00|85281|85256|85281.3|85256.3|85344.6|85306.2|85252.2|85213.9|1550
1614692700000|2021-03-02 13:45:00|85285.7|85260.7|85265.3|85215.3|85348.4|85315|85251.8|85213.9|1669
1614693000000|2021-03-02 13:50:00|85266.1|85216.1|85190.7|85140.7|85281.5|85245.7|85177.1|85136.1|1390
1614693300000|2021-03-02 13:55:00|85190.8|85140.8|85219.1|85194.1|85281.3|85231.3|85182.5|85140.8|1475
1614693600000|2021-03-02 14:00:00|85219.3|85194.3|85141.2|85116.2|85232.2|85201.5|85126.1|85076.1|1498
1614693900000|2021-03-02 14:05:00|85141.3|85116.3|85208.3|85158.3|85232.9|85188.6|85135.5|85105.6|1702
1614694200000|2021-03-02 14:10:00|85206.6|85156.6|85173.6|85123.6|85225.2|85192.9|85151.6|85110.9|1465
1614694500000|2021-03-02 14:15:00|85173.2|85123.2|85095.4|85045.4|85174.9|85124.9|85057.1|85017.6|1610
1614694800000|2021-03-02 14:20:00|85095.9|85045.9|85022.6|84997.6|85101.8|85066.6|85009.4|84966.3|1427
1614695100000|2021-03-02 14:25:00|85025.4|85000.4|85015.3|84965.3|85094.9|85051.1|85008.6|84961.1|1023
1614695400000|2021-03-02 14:30:00|85015.1|84965.1|85034.3|84984.3|85058.2|85015.4|84955.7|84905.7|1200
1614695700000|2021-03-02 14:35:00|85034|84984|85123|85073|85124.9|85074.9|85023.6|84983|1187
1614696000000|2021-03-02 14:40:00|85121.2|85071.2|85233.2|85183.2|85274.3|85224.3|85113.4|85063.4|1175
1614696300000|2021-03-02 14:45:00|85234.1|85184.1|85353.1|85303.1|85370|85320|85197.9|85147.9|1201
1614696600000|2021-03-02 14:50:00|85353.4|85303.4|85332.8|85282.8|85391.5|85342.1|85270.7|85220.7|1173
1614696900000|2021-03-02 14:55:00|85331.5|85281.5|85232.6|85182.6|85360.6|85310.6|85217|85167|1821
1614697200000|2021-03-02 15:00:00|85232.8|85182.8|85197.2|85147.2|85277.4|85227.4|85166.9|85116.9|1995
1614697500000|2021-03-02 15:05:00|85197.3|85147.3|85164.2|85114.2|85227.5|85177.5|85145.7|85095.7|1837
1614697800000|2021-03-02 15:10:00|85163.4|85113.4|85176.3|85126.3|85248|85198|85120.9|85070.9|1964
1614698100000|2021-03-02 15:15:00|85175.3|85125.3|85143.2|85093.2|85203.4|85153.4|85117.3|85067.3|1746
1614698400000|2021-03-02 15:20:00|85142.6|85092.6|85171.4|85121.4|85171.8|85121.8|85100|85050|1594
1614698700000|2021-03-02 15:25:00|85171.2|85121.2|85204.8|85154.8|85228.9|85178.9|85111.8|85061.8|1795
1614699000000|2021-03-02 15:30:00|85204.7|85154.7|85181.3|85156.3|85209.2|85167.2|85125.4|85075.4|1839
1614699300000|2021-03-02 15:35:00|85181.5|85156.5|85325.9|85275.9|85331.3|85281.3|85181.5|85148.2|1790
1614699600000|2021-03-02 15:40:00|85326|85276|85290.8|85240.8|85390.3|85340.3|85281.6|85231.6|1761
1614699900000|2021-03-02 15:45:00|85290.2|85240.2|85177.5|85127.5|85374.2|85324.2|85175.6|85125.6|1840
1614700200000|2021-03-02 15:50:00|85178.6|85128.6|85113.5|85063.5|85192.5|85142.5|85110.8|85060.8|1685
1614700500000|2021-03-02 15:55:00|85113.2|85063.2|85051.8|85001.8|85113.2|85063.2|85002.1|84952.1|2095
1614700800000|2021-03-02 16:00:00|85049.4|84999.4|85009.1|84959.1|85186.6|85136.6|85007.6|84957.6|1916
1614701100000|2021-03-02 16:05:00|85009.4|84959.4|85045.5|84995.5|85071.1|85021.1|84985.9|84935.9|1822
1614701400000|2021-03-02 16:10:00|85044.9|84994.9|85035|84985|85084.6|85034.6|85028.9|84978.9|1882
1614701700000|2021-03-02 16:15:00|85035.1|84985.1|85001.7|84951.7|85085.7|85035.7|85001.4|84951.4|1883
1614702000000|2021-03-02 16:20:00|85001.5|84951.5|85120.1|85070.1|85125.6|85075.6|85001.2|84951.2|1845
1614702300000|2021-03-02 16:25:00|85121.2|85071.2|85091.4|85041.4|85172.4|85122.4|85064.7|85014.7|1813
1614702600000|2021-03-02 16:30:00|85092.2|85042.2|85035.6|84985.6|85092.9|85042.9|84985.1|84935.1|1903
1614702900000|2021-03-02 16:35:00|85035.4|84985.4|85021.5|84971.5|85045.3|84995.3|84998.5|84948.5|1706
1614703200000|2021-03-02 16:40:00|85021.3|84971.3|85042.2|84992.2|85083.1|85033.1|84986.7|84936.7|1694
1614703500000|2021-03-02 16:45:00|85042.3|84992.3|84955.4|84905.4|85054.1|85004.1|84953.3|84903.3|1650
1614703800000|2021-03-02 16:50:00|84955.2|84905.2|84911.6|84861.6|84968.5|84918.5|84897.7|84847.7|1462
1614704100000|2021-03-02 16:55:00|84911.5|84861.5|84897.3|84847.3|84911.5|84861.5|84881.6|84831.6|1294
1614704400000|2021-03-02 17:00:00|84896.5|84846.5|84878.2|84828.2|84924.9|84874.9|84875.5|84825.5|1515
1614704700000|2021-03-02 17:05:00|84877.7|84827.7|84792.8|84742.8|84877.7|84827.7|84773.7|84723.7|1521
1614705000000|2021-03-02 17:10:00|84792.7|84742.7|84834|84784|84838.8|84788.8|84785.6|84735.6|1333
1614705300000|2021-03-02 17:15:00|84833.7|84783.7|84770.9|84720.9|84835.3|84785.3|84765.1|84715.1|1315
1614705600000|2021-03-02 17:20:00|84770.8|84720.8|84768.2|84718.2|84781.4|84731.4|84761.8|84711.8|1191
1614705900000|2021-03-02 17:25:00|84768.3|84718.3|84765.6|84715.6|84782.2|84732.2|84760.4|84710.4|1098
1614706200000|2021-03-02 17:30:00|84765.7|84715.7|84773.4|84723.4|84774.7|84724.7|84758|84708|1049
1614706500000|2021-03-02 17:35:00|84772.1|84722.1|84741.8|84691.8|84774.9|84724.9|84722|84672|1243
1614706800000|2021-03-02 17:40:00|84741.9|84691.9|84721.5|84671.5|84741.9|84691.9|84716.7|84666.7|1109
1614707100000|2021-03-02 17:45:00|84722.3|84672.3|84741.4|84691.4|84745.9|84695.9|84715.8|84665.8|1153
1614707400000|2021-03-02 17:50:00|84742.2|84692.2|84748.6|84698.6|84773.4|84723.4|84729.4|84679.4|990
1614707700000|2021-03-02 17:55:00|84748.7|84698.7|84801|84751|84804.6|84754.6|84722.5|84672.5|1129
1614708000000|2021-03-02 18:00:00|84800.5|84750.5|84755.3|84705.3|84814|84764|84742.7|84692.7|1485
1614708300000|2021-03-02 18:05:00|84755.1|84705.1|84725.5|84675.5|84762.6|84712.6|84719.9|84674.6|1102
1614708600000|2021-03-02 18:10:00|84726.8|84676.8|84727.6|84677.6|84730|84680|84695.2|84658.5|1056
1614708900000|2021-03-02 18:15:00|84727.9|84677.9|84738.7|84688.7|84738.7|84688.7|84717.2|84667.2|764
1614709200000|2021-03-02 18:20:00|84737.4|84687.4|84747|84697|84759.9|84709.9|84736.4|84686.4|1037
1614709500000|2021-03-02 18:25:00|84747.1|84697.1|84715.7|84665.7|84748.2|84698.2|84707.3|84657.3|1039
1614709800000|2021-03-02 18:30:00|84715.9|84665.9|84668.7|84618.7|84722.7|84672.7|84657.1|84607.1|1133
1614710100000|2021-03-02 18:35:00|84669.6|84619.6|84692.4|84642.4|84706|84656|84663.7|84613.7|1143
1614710400000|2021-03-02 18:40:00|84692.2|84642.2|84686.5|84636.5|84696.9|84646.9|84681.4|84631.4|1119
1614710700000|2021-03-02 18:45:00|84686.4|84636.4|84656.5|84606.5|84694.9|84644.9|84653.5|84603.5|1104
1614711000000|2021-03-02 18:50:00|84656.9|84606.9|84697|84647|84707.2|84657.2|84655.5|84605.5|909
1614711300000|2021-03-02 18:55:00|84697.2|84647.2|84694.7|84644.7|84697.2|84647.2|84651.9|84601.9|1002
1614711600000|2021-03-02 19:00:00|84694.8|84644.8|84700.8|84650.8|84709.2|84659.2|84674.8|84624.8|1154
1614711900000|2021-03-02 19:05:00|84700.9|84650.9|84736.2|84686.2|84746.4|84696.4|84700.9|84650.9|1123
1614712200000|2021-03-02 19:10:00|84736.9|84686.9|84780.3|84730.3|84780.8|84730.8|84735.7|84685.7|1095
1614712500000|2021-03-02 19:15:00|84780.1|84730.1|84781.1|84731.1|84791.1|84741.1|84771.3|84721.3|953
1614712800000|2021-03-02 19:20:00|84780.6|84730.6|84750.7|84700.7|84781.2|84731.2|84731.6|84681.6|1219
1614713100000|2021-03-02 19:25:00|84750.6|84700.6|84822.6|84772.6|84832.5|84782.5|84747.7|84697.7|1196
1614713400000|2021-03-02 19:30:00|84822.3|84772.3|84812.8|84762.8|84857.6|84807.6|84811.7|84761.7|1073
1614713700000|2021-03-02 19:35:00|84813.2|84763.2|84794.3|84744.3|84842.2|84792.2|84785.3|84735.3|1066
1614714000000|2021-03-02 19:40:00|84799.3|84749.3|84821.3|84771.3|84830.5|84780.5|84789.6|84739.6|974
1614714300000|2021-03-02 19:45:00|84820.3|84770.3|84788.3|84738.3|84837.8|84787.8|84780.2|84730.2|1041
1614714600000|2021-03-02 19:50:00|84789.3|84739.3|84771|84721|84816.4|84766.4|84755.9|84705.9|1154
1614714900000|2021-03-02 19:55:00|84771.7|84721.7|84796.9|84746.9|84798.6|84748.6|84741.5|84691.5|1241
1614715200000|2021-03-02 20:00:00|84796.8|84746.8|84707.1|84657.1|84797.2|84747.2|84705.6|84655.6|1227
1614715500000|2021-03-02 20:05:00|84707.2|84657.2|84681.8|84631.8|84708.9|84658.9|84678.4|84628.4|834
1614715800000|2021-03-02 20:10:00|84681|84631|84697.2|84647.2|84697.5|84647.5|84674|84624|769
1614716100000|2021-03-02 20:15:00|84697.1|84647.1|84722.3|84672.3|84723.1|84673.1|84694.3|84644.3|729
1614716400000|2021-03-02 20:20:00|84722.7|84672.7|84708.8|84658.8|84727|84677|84708.3|84658.3|852
1614716700000|2021-03-02 20:25:00|84708.7|84658.7|84726|84676|84728.8|84678.8|84698.7|84648.7|767
1614717000000|2021-03-02 20:30:00|84725.6|84675.6|84739.3|84689.3|84760.4|84710.4|84724.4|84674.4|677
1614717300000|2021-03-02 20:35:00|84739.4|84689.4|84748.7|84698.7|84752.6|84702.6|84731.6|84681.6|585
1614717600000|2021-03-02 20:40:00|84749|84699|84757.5|84707.5|84768.2|84718.2|84742.4|84692.4|859
1614717900000|2021-03-02 20:45:00|84756.8|84706.8|84755.8|84705.8|84763.4|84713.4|84746|84696|728
1614718200000|2021-03-02 20:50:00|84755.7|84705.7|84763.2|84713.2|84764.3|84714.3|84745.6|84695.6|671
1614718500000|2021-03-02 20:55:00|84761.3|84711.3|84792.6|84742.6|84792.6|84742.6|84694.3|84644.3|1159
1614718800000|2021-03-02 21:00:00|84789.8|84739.8|84783.4|84733.4|84789.8|84739.8|84770.4|84720.4|953
1614719100000|2021-03-02 21:05:00|84781.9|84731.9|84796|84746|84800.8|84750.8|84780.6|84730.6|702
1614719400000|2021-03-02 21:10:00|84795.3|84745.3|84795|84745|84799.1|84749.1|84789.7|84739.7|558
1614719700000|2021-03-02 21:15:00|84794.7|84744.7|84819.4|84769.4|84822.7|84772.7|84766.1|84716.1|965
1614720000000|2021-03-02 21:20:00|84819|84769|84779|84729|84819.5|84769.5|84770.9|84720.9|1076
1614720300000|2021-03-02 21:25:00|84778.9|84728.9|84780.5|84730.5|84804.4|84754.4|84776.9|84726.9|966
1614720600000|2021-03-02 21:30:00|84780.2|84730.2|84770.7|84720.7|84783.9|84733.9|84765.3|84715.3|818
1614720900000|2021-03-02 21:35:00|84770.8|84720.8|84788.7|84738.7|84790.3|84740.3|84770.1|84720.1|675
1614721200000|2021-03-02 21:40:00|84789|84739|84759.4|84709.4|84792.7|84742.7|84758.7|84708.7|761
1614721500000|2021-03-02 21:45:00|84760.6|84710.6|84761.5|84711.5|84772.6|84722.6|84754.4|84704.4|914
1614721800000|2021-03-02 21:50:00|84761.4|84711.4|84754.6|84704.6|84771.1|84721.1|84746|84696|1009
1614722100000|2021-03-02 21:55:00|84755.6|84705.6|84803.1|84662.2|84818.7|84724.9|84735.7|84590.3|727
1614722400000|2021-03-02 22:00:00|84804.4|84619.6|84958.1|84502.8|84958.1|84704.5|84749.9|84502.8|42
1614722700000|2021-03-02 22:05:00|85057.2|84494.2|84941.9|84505|85059.9|84517.7|84938|84426.2|85
1614723000000|2021-03-02 22:10:00|84956.2|84504.1|84950.9|84587.1|85087.4|84675|84942|84436.3|205
1614723300000|2021-03-02 22:15:00|84945.8|84557.2|84942.9|84494.6|84983.8|84697|84934.9|84478.4|130
1614723600000|2021-03-02 22:20:00|84944.1|84507.9|84959.9|84570.4|85018.1|84657|84891.3|84482|176
1614723900000|2021-03-02 22:25:00|84956.3|84578.6|84978.6|84584.8|84998.1|84674|84930.4|84515.3|234
1614724200000|2021-03-02 22:30:00|84951.2|84590.2|84965.1|84547.7|84993.8|84697|84915.9|84515|298
1614724500000|2021-03-02 22:35:00|84951.6|84540.9|84964.9|84610.9|84995.9|84697|84922.1|84520|366
1614724800000|2021-03-02 22:40:00|84969.2|84601.7|84960.4|84587.7|84996.6|84697|84911.5|84566.7|227
1614725100000|2021-03-02 22:45:00|84958.8|84593.5|84950.9|84640.5|84971.1|84677.1|84923.7|84562.2|331
1614725400000|2021-03-02 22:50:00|84940.9|84638.6|84962.3|84626.4|85026|84684.5|84929|84589.7|312
1614725700000|2021-03-02 22:55:00|84982.3|84611.6|84965.8|84615.3|85017.8|84685.2|84943.8|84584.8|315
1614726000000|2021-03-02 23:00:00|84985.6|84601.4|84851.7|84681|85002.2|84788.7|84838.7|84430.5|1250
1614726300000|2021-03-02 23:05:00|84851.1|84681.9|84853.1|84708.8|84908.5|84714.2|84831|84673|1189
1614726600000|2021-03-02 23:10:00|84854.5|84709.4|84756.4|84706.4|84858.4|84749.7|84752.6|84690.7|947
1614726900000|2021-03-02 23:15:00|84755.9|84705.9|84817.3|84767.3|84863.2|84768.3|84752.5|84691.8|770
1614727200000|2021-03-02 23:20:00|84817.7|84767.7|84839.6|84710.3|84872.2|84779.3|84778.3|84687.5|834
1614727500000|2021-03-02 23:25:00|84838|84710.2|84813.3|84763.3|84882.4|84770|84782.2|84691.7|866
1614727800000|2021-03-02 23:30:00|84813.2|84763.2|84856.9|84723|84881.9|84776|84799.6|84714.2|1029
1614728100000|2021-03-02 23:35:00|84855.8|84723.9|84809|84759|84868|84761.9|84785.1|84663.6|894
1614728400000|2021-03-02 23:40:00|84808.8|84758.8|84786.6|84736.6|84868.8|84758.9|84769.4|84685.9|778
1614728700000|2021-03-02 23:45:00|84786.2|84736.2|84798.9|84748.9|84863.7|84757.8|84773.7|84689.1|807
1614729000000|2021-03-02 23:50:00|84799.2|84749.2|84802.5|84752.5|84868.2|84763.7|84794.6|84701.1|743
1614729300000|2021-03-02 23:55:00|84804|84754|84788.6|84738.6|84875.2|84765.7|84785.5|84690.1|762
1614729600000|2021-03-03 00:00:00|84785|84735|84808.9|84758.9|84874|84773.2|84785|84701.1|855
1614729900000|2021-03-03 00:05:00|84806.2|84756.2|84806.5|84756.5|84858.9|84772|84792.8|84703.3|702
1614730200000|2021-03-03 00:10:00|84807|84757|84836.9|84674.3|84858.7|84782.8|84788.9|84673.2|771
1614730500000|2021-03-03 00:15:00|84834.2|84676.4|84774.3|84724.3|84836.4|84735.8|84763.2|84656.5|773
1614730800000|2021-03-03 00:20:00|84779.1|84729.1|84832.5|84697.2|84870.1|84749.9|84767.9|84672.7|807
1614731100000|2021-03-03 00:25:00|84832.2|84697.9|84876.9|84687.5|84885.9|84749.8|84786.5|84670.8|906
1614731400000|2021-03-03 00:30:00|84870.7|84692.3|84836.7|84696.8|84879.3|84747.1|84788.7|84666|974
1614731700000|2021-03-03 00:35:00|84836.3|84699.6|84820|84682.7|84884.3|84748|84778.4|84653.6|1068
1614732000000|2021-03-03 00:40:00|84821.9|84680.4|84829.1|84695.3|84867|84751|84775.4|84667.4|836
1614732300000|2021-03-03 00:45:00|84829.2|84695.2|84852.3|84690.4|84859.4|84749.3|84776.7|84662.8|862
1614732600000|2021-03-03 00:50:00|84848|84694.8|84831.3|84701.3|84881.1|84761.6|84794.6|84665.2|962
1614732900000|2021-03-03 00:55:00|84830.6|84704.3|84841.4|84706.3|84879.6|84759.4|84790.6|84667.3|926
1614733200000|2021-03-03 01:00:00|84841.6|84704.4|84835.7|84690.7|84892.1|84752.9|84769.2|84654|1322
1614733500000|2021-03-03 01:05:00|84837.9|84688.7|84774.4|84724.4|84837.9|84745.1|84753.5|84637.6|938
1614733800000|2021-03-03 01:10:00|84774.3|84724.3|84764.9|84714.9|84822.9|84732.7|84754.1|84660|1081
1614734100000|2021-03-03 01:15:00|84765.1|84715.1|84759.3|84709.3|84788.5|84719.2|84743.7|84639.7|1091
1614734400000|2021-03-03 01:20:00|84759.2|84709.2|84711.4|84661.4|84765|84715|84698.3|84648.3|1127
1614734700000|2021-03-03 01:25:00|84711.6|84661.6|84731.2|84681.2|84758|84684.7|84701.3|84613.4|1145
1614735000000|2021-03-03 01:30:00|84732.3|84682.3|84735.9|84685.9|84783.2|84705.9|84700.6|84650.1|1341
1614735300000|2021-03-03 01:35:00|84736|84686|84705.9|84655.9|84818.9|84706.5|84705.9|84626.8|1277
1614735600000|2021-03-03 01:40:00|84705.6|84655.6|84719.5|84669.5|84757.1|84685.9|84700|84614|787
1614735900000|2021-03-03 01:45:00|84719.4|84669.4|84714.3|84664.3|84773.5|84685.1|84712.5|84625.9|951
1614736200000|2021-03-03 01:50:00|84715.1|84665.1|84720.9|84670.9|84781.8|84689|84708|84623.2|1042
1614736500000|2021-03-03 01:55:00|84720.6|84670.6|84702.9|84652.9|84723.8|84673.8|84698.6|84648.6|921
1614736800000|2021-03-03 02:00:00|84702.3|84652.3|84703.8|84653.8|84720.4|84670.4|84694|84644|904
1614737100000|2021-03-03 02:05:00|84704.3|84654.3|84755.8|84705.8|84756.1|84706.1|84691.9|84641.9|877
1614737400000|2021-03-03 02:10:00|84755.7|84705.7|84764.3|84714.3|84774|84724|84752.9|84702.9|833
1614737700000|2021-03-03 02:15:00|84764.2|84714.2|84747.9|84697.9|84769.1|84719.1|84740.7|84690.7|827
1614738000000|2021-03-03 02:20:00|84747.7|84697.7|84745.2|84695.2|84752.1|84702.1|84726.8|84676.8|719
1614738300000|2021-03-03 02:25:00|84745.6|84695.6|84768.6|84718.6|84770.2|84720.2|84743.6|84693.6|773
1614738600000|2021-03-03 02:30:00|84768.8|84718.8|84771|84721|84772.7|84722.7|84758.9|84708.9|705
1614738900000|2021-03-03 02:35:00|84770.8|84720.8|84758.7|84708.7|84772.3|84722.3|84748.9|84698.9|828
1614739200000|2021-03-03 02:40:00|84758.5|84708.5|84769.3|84719.3|84772.7|84722.7|84738.5|84688.5|804
1614739500000|2021-03-03 02:45:00|84771.3|84721.3|84747.8|84697.8|84773.3|84723.3|84735.5|84685.5|1073
1614739800000|2021-03-03 02:50:00|84747.9|84697.9|84763.8|84713.8|84767.3|84717.3|84740.1|84690.1|813
1614740100000|2021-03-03 02:55:00|84764.5|84714.5|84763.8|84713.8|84765.3|84715.3|84748.9|84698.9|889
1614740400000|2021-03-03 03:00:00|84763.2|84713.2|84753.9|84703.9|84769.7|84719.7|84753.7|84703.7|826
1614740700000|2021-03-03 03:05:00|84753.7|84703.7|84764.1|84714.1|84764.1|84714.1|84740.6|84690.6|912
1614741000000|2021-03-03 03:10:00|84764|84714|84732.3|84682.3|84764.1|84714.1|84713.8|84663.8|1038
1614741300000|2021-03-03 03:15:00|84733.3|84683.3|84743.7|84693.7|84746.5|84696.5|84714.8|84664.8|845
1614741600000|2021-03-03 03:20:00|84743.8|84693.8|84738.9|84688.9|84750.6|84700.6|84721|84671|775
1614741900000|2021-03-03 03:25:00|84739.2|84689.2|84734.5|84684.5|84746.3|84696.3|84729.8|84679.8|855
1614742200000|2021-03-03 03:30:00|84735|84685|84759.8|84709.8|84759.8|84709.8|84735|84685|731
1614742500000|2021-03-03 03:35:00|84759.7|84709.7|84760.1|84710.1|84769.8|84719.8|84757.7|84707.7|798
1614742800000|2021-03-03 03:40:00|84760.6|84710.6|84771.7|84721.7|84774|84724|84759.5|84709.5|737
1614743100000|2021-03-03 03:45:00|84771.6|84721.6|84780.7|84730.7|84781.3|84731.3|84764.5|84714.5|754
1614743400000|2021-03-03 03:50:00|84780.1|84730.1|84757.3|84707.3|84782.3|84732.3|84746.4|84696.4|788
1614743700000|2021-03-03 03:55:00|84757.2|84707.2|84765.3|84715.3|84767.3|84717.3|84746.1|84696.1|738
1614744000000|2021-03-03 04:00:00|84765.6|84715.6|84749.9|84699.9|84776.3|84726.3|84746.6|84696.6|826
1614744300000|2021-03-03 04:05:00|84749.3|84699.3|84738.6|84688.6|84756.4|84706.4|84736.4|84686.4|808
1614744600000|2021-03-03 04:10:00|84738.3|84688.3|84743.5|84693.5|84755|84705|84737.8|84687.8|778
1614744900000|2021-03-03 04:15:00|84743.4|84693.4|84731.8|84681.8|84745|84695|84728.4|84678.4|765
1614745200000|2021-03-03 04:20:00|84731.5|84681.5|84748.4|84698.4|84755.9|84705.9|84730.6|84680.6|769
1614745500000|2021-03-03 04:25:00|84747.9|84697.9|84743.5|84693.5|84753.2|84703.2|84737.6|84687.6|698
1614745800000|2021-03-03 04:30:00|84744|84694|84727.5|84677.5|84751.7|84701.7|84721.6|84671.6|830
1614746100000|2021-03-03 04:35:00|84727.4|84677.4|84727|84677|84729.5|84679.5|84717.7|84667.7|714
1614746400000|2021-03-03 04:40:00|84726.7|84676.7|84727.2|84677.2|84736|84686|84722.6|84672.6|696
1614746700000|2021-03-03 04:45:00|84727.3|84677.3|84730|84680|84738.1|84688.1|84727|84677|618
1614747000000|2021-03-03 04:50:00|84729.5|84679.5|84727.2|84677.2|84737.9|84687.9|84726.4|84676.4|623
1614747300000|2021-03-03 04:55:00|84727.9|84677.9|84731.5|84681.5|84735.3|84685.3|84726.9|84676.9|510
1614747600000|2021-03-03 05:00:00|84731.4|84681.4|84735.5|84685.5|84741.5|84691.5|84725.9|84675.9|786
1614747900000|2021-03-03 05:05:00|84735.7|84685.7|84737.6|84687.6|84744.5|84694.5|84730.2|84680.2|617
1614748200000|2021-03-03 05:10:00|84737.8|84687.8|84727.1|84677.1|84743.4|84693.4|84724|84674|554
1614748500000|2021-03-03 05:15:00|84725.9|84675.9|84729.4|84679.4|84736|84686|84724.2|84674.2|536
1614748800000|2021-03-03 05:20:00|84729.5|84679.5|84739.4|84689.4|84740.1|84690.1|84722.9|84672.9|569
1614749100000|2021-03-03 05:25:00|84739|84689|84753.4|84703.4|84755.2|84705.2|84738.6|84688.6|669
1614749400000|2021-03-03 05:30:00|84752.8|84702.8|84769.7|84719.7|84769.7|84719.7|84746.6|84696.6|837
1614749700000|2021-03-03 05:35:00|84770.8|84720.8|84768|84718|84776.4|84726.4|84756.2|84706.2|793
1614750000000|2021-03-03 05:40:00|84767.8|84717.8|84760.9|84710.9|84770|84720|84747.4|84697.4|791
1614750300000|2021-03-03 05:45:00|84760.7|84710.7|84756.4|84706.4|84770.9|84720.9|84740.5|84690.5|793
1614750600000|2021-03-03 05:50:00|84756.3|84706.3|84759.8|84709.8|84763.8|84713.8|84749.7|84699.7|644
1614750900000|2021-03-03 05:55:00|84760.2|84710.2|84765.6|84715.6|84774.1|84724.1|84755|84705|860
1614751200000|2021-03-03 06:00:00|84764.1|84714.1|84777.2|84727.2|84779.2|84729.2|84757.6|84707.6|716
1614751500000|2021-03-03 06:05:00|84776.5|84726.5|84790.9|84740.9|84794.4|84744.4|84770.2|84720.2|675
1614751800000|2021-03-03 06:10:00|84790.8|84740.8|84792|84742|84802.3|84752.3|84789.4|84739.4|731
1614752100000|2021-03-03 06:15:00|84791.9|84741.9|84789|84739|84797.8|84747.8|84784.9|84734.9|769
1614752400000|2021-03-03 06:20:00|84789.2|84739.2|84786.8|84736.8|84799.3|84749.3|84774.5|84724.5|932
1614752700000|2021-03-03 06:25:00|84785.3|84735.3|84799.2|84749.2|84803.1|84753.1|84780.2|84730.2|853
1614753000000|2021-03-03 06:30:00|84799.1|84749.1|84773.6|84723.6|84799.1|84749.1|84771|84721|841
1614753300000|2021-03-03 06:35:00|84773.9|84723.9|84745|84695|84779.8|84729.8|84736.9|84686.9|750
1614753600000|2021-03-03 06:40:00|84746.8|84696.8|84732.2|84682.2|84748.1|84698.1|84727.6|84677.6|679
1614753900000|2021-03-03 06:45:00|84731.9|84681.9|84709.8|84659.8|84735.5|84685.5|84706.8|84656.8|796
1614754200000|2021-03-03 06:50:00|84708.2|84658.2|84707.4|84657.4|84710.8|84660.8|84698.1|84648.1|886
1614754500000|2021-03-03 06:55:00|84707.8|84657.8|84682.2|84632.2|84707.8|84657.8|84663|84613|776
1614754800000|2021-03-03 07:00:00|84691.1|84641.1|84699.2|84649.2|84739.7|84696.3|84682|84632.5|1021
1614755100000|2021-03-03 07:05:00|84698.9|84648.9|84643|84593|84715.9|84673.6|84617.1|84578|1227
1614755400000|2021-03-03 07:10:00|84643.2|84593.2|84661.1|84611.1|84667.3|84617.3|84591|84545.3|1234
1614755700000|2021-03-03 07:15:00|84661.6|84611.6|84551|84501|84662.6|84612.6|84525.1|84475.1|1311
1614756000000|2021-03-03 07:20:00|84551.5|84501.5|84544.3|84494.3|84578.6|84528.6|84504.8|84463.5|1170
1614756300000|2021-03-03 07:25:00|84544.9|84494.9|84501.5|84451.5|84558.3|84520.1|84486.3|84437|1143
1614756600000|2021-03-03 07:30:00|84503.6|84453.6|84540.5|84490.5|84566.6|84524.7|84491.4|84450.4|1236
1614756900000|2021-03-03 07:35:00|84542.9|84492.9|84455.1|84430.1|84556.5|84519.3|84447|84407.8|1188
1614757200000|2021-03-03 07:40:00|84455.2|84430.2|84457|84432|84484.8|84440.7|84395.1|84354.9|1554
1614757500000|2021-03-03 07:45:00|84456.9|84431.9|84530.7|84505.7|84543.4|84505.8|84452.2|84409.3|1212
1614757800000|2021-03-03 07:50:00|84530.6|84505.6|84588.2|84563.2|84617.7|84580.2|84530.6|84495.8|1179
1614758100000|2021-03-03 07:55:00|84588|84563|84611.9|84586.9|84613.7|84588.7|84537.8|84500.8|1268
1614758400000|2021-03-03 08:00:00|84611.6|84586.6|84719.7|84669.7|84722.8|84677.3|84594.6|84558.4|1669
1614758700000|2021-03-03 08:05:00|84720.1|84670.1|84649.3|84624.3|84733.2|84689.4|84647|84609|1690
1614759000000|2021-03-03 08:10:00|84649.4|84624.4|84672.1|84622.1|84672.1|84630.7|84616.9|84571.7|1447
1614759300000|2021-03-03 08:15:00|84671.4|84621.4|84688.3|84638.3|84692|84643.8|84624.4|84581.8|1546
1614759600000|2021-03-03 08:20:00|84687.9|84637.9|84723.2|84698.2|84743.6|84701.5|84652.9|84612.3|1454
1614759900000|2021-03-03 08:25:00|84723.1|84698.1|84707.2|84657.2|84746.1|84707.7|84680.3|84643.2|1417
1614760200000|2021-03-03 08:30:00|84706.6|84656.6|84753.9|84703.9|84756.4|84706.4|84637.3|84595.5|1348
1614760500000|2021-03-03 08:35:00|84753.3|84703.3|84801.6|84751.6|84877.8|84827.8|84748.5|84703.3|1651
1614760800000|2021-03-03 08:40:00|84802|84752|84825.1|84775.1|84829.1|84791.1|84781.9|84731.9|1207
1614761100000|2021-03-03 08:45:00|84825.2|84775.2|84752.5|84702.5|84832.7|84782.7|84701.1|84656.1|1458
1614761400000|2021-03-03 08:50:00|84754.1|84704.1|84744.4|84694.4|84762.1|84719.5|84737.3|84687.3|1320
1614761700000|2021-03-03 08:55:00|84743.7|84693.7|84891.9|84841.9|84903.4|84862.3|84712.9|84664.8|1491
1614762000000|2021-03-03 09:00:00|84892.5|84842.5|84846.9|84821.9|84895.3|84857.1|84845.5|84817.6|1430
1614762300000|2021-03-03 09:05:00|84848.2|84823.2|84758.8|84708.8|84867.6|84831.6|84737|84687|1355
1614762600000|2021-03-03 09:10:00|84759.5|84709.5|84686.3|84636.3|84782.4|84746.3|84678.7|84634.2|1349
1614762900000|2021-03-03 09:15:00|84686.5|84636.5|84681.9|84656.9|84693.8|84660.2|84626.9|84592.9|1394
1614763200000|2021-03-03 09:20:00|84682.4|84657.4|84705|84655|84748.8|84711.4|84679.9|84654.9|1366
1614763500000|2021-03-03 09:25:00|84703.9|84653.9|84701.7|84676.7|84754.1|84711|84685.5|84649.9|1221
1614763800000|2021-03-03 09:30:00|84701.4|84676.4|84535.4|84485.4|84724.3|84681.4|84519.8|84469.8|1241
1614764100000|2021-03-03 09:35:00|84534.7|84484.7|84546.7|84521.7|84654.2|84604.2|84482.3|84432.3|1972
1614764400000|2021-03-03 09:40:00|84547.7|84522.7|84463.7|84413.7|84592.4|84555|84414.5|84374.2|1938
1614764700000|2021-03-03 09:45:00|84463.8|84413.8|84396.2|84346.2|84526.3|84476.3|84390.9|84340.9|1678
1614765000000|2021-03-03 09:50:00|84396.4|84346.4|84451.9|84401.9|84497.6|84459|84394.9|84344.9|1452
1614765300000|2021-03-03 09:55:00|84453.8|84403.8|84478.3|84428.3|84484.8|84442.1|84421.5|84374.3|1266
1614765600000|2021-03-03 10:00:00|84478.8|84428.8|84533.6|84508.6|84551.2|84518.4|84465.3|84415.3|1389
1614765900000|2021-03-03 10:05:00|84533.3|84508.3|84626.2|84576.2|84631.5|84581.5|84529.8|84483.3|1498
1614766200000|2021-03-03 10:10:00|84626.6|84576.6|84579.5|84529.5|84627.4|84591.3|84528.2|84488.8|1119
1614766500000|2021-03-03 10:15:00|84579.8|84529.8|84549.1|84499.1|84629.1|84579.1|84534.9|84484.9|1334
1614766800000|2021-03-03 10:20:00|84548.8|84498.8|84540.8|84515.8|84550.6|84516.8|84491|84453.2|1059
1614767100000|2021-03-03 10:25:00|84541.5|84516.5|84499.7|84449.7|84583.1|84539.5|84490.9|84446.5|1184
1614767400000|2021-03-03 10:30:00|84496.7|84446.7|84526.1|84501.1|84556.2|84506.2|84484.7|84446.7|1402
1614767700000|2021-03-03 10:35:00|84526.4|84501.4|84607.5|84557.5|84642.9|84592.9|84522.8|84482.6|1575
1614768000000|2021-03-03 10:40:00|84606.5|84556.5|84633.3|84583.3|84643.8|84605|84592.6|84547.4|1373
1614768300000|2021-03-03 10:45:00|84633|84583|84576.4|84526.4|84639.1|84589.1|84535.6|84485.6|1329
1614768600000|2021-03-03 10:50:00|84573.9|84523.9|84565.7|84515.7|84577.7|84527.7|84487.4|84437.4|1137
1614768900000|2021-03-03 10:55:00|84565.6|84515.6|84568.3|84518.3|84579|84529|84516.8|84474.8|1282
1614769200000|2021-03-03 11:00:00|84567.3|84517.3|84583.5|84533.5|84659.7|84617.4|84551.7|84509.6|1380
1614769500000|2021-03-03 11:05:00|84584.3|84534.3|84614.4|84589.4|84626.9|84597.4|84538.8|84488.8|1405
1614769800000|2021-03-03 11:10:00|84614.7|84589.7|84595.1|84545.1|84667.7|84617.7|84592|84543.2|1360
1614770100000|2021-03-03 11:15:00|84589.3|84539.3|84582.3|84532.3|84596.6|84551.5|84563.5|84513.5|1044
1614770400000|2021-03-03 11:20:00|84582.4|84532.4|84571.7|84546.7|84588|84546.7|84537|84487|1080
1614770700000|2021-03-03 11:25:00|84571.8|84546.8|84642.2|84592.2|84659.1|84609.1|84531.2|84485.9|1425
1614771000000|2021-03-03 11:30:00|84641.4|84591.4|84648.8|84598.8|84658.7|84608.7|84586.3|84536.3|1337
1614771300000|2021-03-03 11:35:00|84648.7|84598.7|84718.3|84668.3|84724.9|84674.9|84599.6|84549.6|1295
1614771600000|2021-03-03 11:40:00|84717.4|84667.4|84773.8|84748.8|84811.4|84761.4|84669.5|84619.5|1690
1614771900000|2021-03-03 11:45:00|84770.4|84745.4|84880|84830|84885.2|84835.2|84743.2|84693.7|1553
1614772200000|2021-03-03 11:50:00|84880.2|84830.2|84927.8|84877.8|84934.3|84886|84826.5|84776.5|1496
1614772500000|2021-03-03 11:55:00|84927.6|84877.6|84819.7|84794.7|84928.2|84878.2|84814.8|84780|1482
1614772800000|2021-03-03 12:00:00|84819.6|84794.6|84869.8|84819.8|84888.9|84838.9|84811.8|84780.5|1449
1614773100000|2021-03-03 12:05:00|84870|84820|84871.1|84846.1|84893.6|84851.9|84821.4|84783.3|1169
1614773400000|2021-03-03 12:10:00|84871.7|84846.7|84832.3|84807.3|84877.8|84852.8|84817.4|84784.6|1124
1614773700000|2021-03-03 12:15:00|84832.2|84807.2|84838.5|84788.5|84848.4|84811.1|84814.7|84770.1|1152
1614774000000|2021-03-03 12:20:00|84838.6|84788.6|84882.5|84832.5|84896|84856.7|84823.5|84773.5|1309
1614774300000|2021-03-03 12:25:00|84881.6|84831.6|84902.5|84852.5|84926.7|84889.5|84846.1|84796.1|1233
1614774600000|2021-03-03 12:30:00|84902.4|84852.4|84935.6|84885.6|84948.8|84911.3|84882.5|84845.4|1150
1614774900000|2021-03-03 12:35:00|84937.5|84887.5|84917.5|84867.5|84958|84916.9|84897.4|84851.3|1201
1614775200000|2021-03-03 12:40:00|84918.2|84868.2|84876.8|84826.8|84922.1|84873.8|84869.8|84820.8|1173
1614775500000|2021-03-03 12:45:00|84876.9|84826.9|84882.5|84832.5|84902.1|84865.3|84859.1|84809.1|1091
1614775800000|2021-03-03 12:50:00|84882.3|84832.3|84901.7|84851.7|84917.8|84872.9|84858.6|84808.6|1186
1614776100000|2021-03-03 12:55:00|84901.1|84851.1|84879.4|84854.4|84901.1|84870.2|84839.6|84801.3|1507
1614776400000|2021-03-03 13:00:00|84879.5|84854.5|84947.4|84922.4|85013.5|84963.5|84875.4|84850.4|1748
1614776700000|2021-03-03 13:05:00|84948.1|84923.1|85174.8|85124.8|85220.2|85170.2|84944|84904.6|1867
1614777000000|2021-03-03 13:10:00|85175.9|85125.9|85052.7|85002.7|85176.5|85126.5|85037|84987|1878
1614777300000|2021-03-03 13:15:00|85052.2|85002.2|85146.2|85096.2|85170.1|85120.1|84982.5|84932.5|2047
1614777600000|2021-03-03 13:20:00|85146.6|85096.6|85095.8|85045.8|85149.9|85103.6|85041.3|84991.3|1739
1614777900000|2021-03-03 13:25:00|85095.5|85045.5|85072.1|85022.1|85110.7|85060.7|85057.1|85007.1|1796
1614778200000|2021-03-03 13:30:00|85072.4|85022.4|85170.4|85120.4|85195.6|85145.6|85040.4|84990.4|1807
1614778500000|2021-03-03 13:35:00|85170.3|85120.3|85099.8|85049.8|85203.4|85153.4|85091.2|85041.2|1765
1614778800000|2021-03-03 13:40:00|85100.4|85050.4|85190|85140|85192.5|85142.5|85066.5|85016.5|1792
1614779100000|2021-03-03 13:45:00|85189.9|85139.9|85113.2|85063.2|85213.5|85163.5|85112.1|85062.1|1778
1614779400000|2021-03-03 13:50:00|85112.9|85062.9|84978.6|84928.6|85117.4|85067.4|84975.7|84925.7|1713
1614779700000|2021-03-03 13:55:00|84978.9|84928.9|85022.4|84972.4|85058.8|85008.8|84953.5|84903.5|1626
1614780000000|2021-03-03 14:00:00|85022.7|84972.7|85039.4|84989.4|85093.8|85043.8|84994.3|84944.3|1655
1614780300000|2021-03-03 14:05:00|85039.8|84989.8|85018|84968|85084.5|85034.5|85002.4|84952.5|1574
1614780600000|2021-03-03 14:10:00|85017.7|84967.7|85135.8|85085.8|85170.2|85120.2|84991.3|84941.3|1840
1614780900000|2021-03-03 14:15:00|85136.2|85086.2|85124.2|85074.2|85214.2|85164.2|85093.6|85043.6|1905
1614781200000|2021-03-03 14:20:00|85124.7|85074.7|85062.8|85012.8|85266.6|85216.6|85036.3|84986.3|1528
1614781500000|2021-03-03 14:25:00|85062.1|85012.1|85001|84951|85062.7|85012.7|84981|84931|1023
1614781800000|2021-03-03 14:30:00|85004.8|84954.8|84908|84858|85009.7|84968.7|84846.6|84796.6|1235
1614782100000|2021-03-03 14:35:00|84909|84859|84943.3|84893.3|84960|84910|84863|84813|1229
1614782400000|2021-03-03 14:40:00|84944.9|84894.9|84982.8|84932.8|85040.9|84990.9|84922.9|84872.9|1202
1614782700000|2021-03-03 14:45:00|84984.9|84934.9|84943.1|84893.1|85048.9|84998.9|84900.4|84850.4|1255
1614783000000|2021-03-03 14:50:00|84943.2|84893.2|84980.9|84930.9|84981.9|84931.9|84887|84837|1228
1614783300000|2021-03-03 14:55:00|84980.4|84930.4|84986.8|84936.8|85060.1|85010.1|84943.8|84894.1|1571
1614783600000|2021-03-03 15:00:00|84987.5|84937.5|84979.1|84929.1|84993.8|84943.8|84885.5|84835.5|2066
1614783900000|2021-03-03 15:05:00|84980|84930|84949.1|84899.1|85066.9|85016.9|84917.3|84867.3|2060
1614784200000|2021-03-03 15:10:00|84949.8|84899.8|85092.1|85042.1|85116.3|85066.3|84949.8|84899.8|1973
1614784500000|2021-03-03 15:15:00|85092.9|85042.9|85093.7|85043.7|85156.5|85106.5|85070|85020|1954
1614784800000|2021-03-03 15:20:00|85093.3|85043.3|85054.2|85004.2|85152.3|85102.3|85044.5|84994.5|1941
1614785100000|2021-03-03 15:25:00|85056.1|85006.1|85107.7|85057.7|85115.4|85065.4|84979.6|84933.6|1806
1614785400000|2021-03-03 15:30:00|85109.4|85059.4|85022.4|84972.4|85192.9|85142.9|85006.1|84956.1|2010
1614785700000|2021-03-03 15:35:00|85022.9|84972.9|84973|84923|85095.1|85045.1|84947.1|84897.1|1969
1614786000000|2021-03-03 15:40:00|84973.1|84923.1|85097.2|85047.2|85103.7|85053.7|84932.3|84882.3|2024
1614786300000|2021-03-03 15:45:00|85097.6|85047.6|84940.2|84890.2|85098.7|85048.7|84929.3|84879.3|2071
1614786600000|2021-03-03 15:50:00|84941.1|84891.1|84898.1|84848.1|85002.5|84952.5|84895.9|84845.9|1857
1614786900000|2021-03-03 15:55:00|84896.8|84846.8|84871.5|84821.5|84926.4|84876.4|84798.5|84748.5|2055
1614787200000|2021-03-03 16:00:00|84871.6|84821.6|84866.1|84816.1|84916.5|84866.5|84809.8|84759.8|2003
1614787500000|2021-03-03 16:05:00|84867.2|84817.2|84824.9|84774.9|84905.6|84855.6|84766|84716|1838
1614787800000|2021-03-03 16:10:00|84825.6|84775.6|84838.7|84788.7|84933.3|84883.3|84797.6|84747.6|1966
1614788100000|2021-03-03 16:15:00|84838.9|84788.9|84859.3|84809.3|84939.2|84889.2|84834|84784|1798
1614788400000|2021-03-03 16:20:00|84859.1|84809.1|84775.9|84725.9|84861.9|84811.9|84773|84723|1554
1614788700000|2021-03-03 16:25:00|84771.9|84721.9|84757.1|84707.1|84870.8|84806.3|84731.3|84681.3|1490
1614789000000|2021-03-03 16:30:00|84757|84707|84750.3|84700.3|84766.9|84716.9|84747.7|84697.7|1337
1614789300000|2021-03-03 16:35:00|84750.2|84700.2|84736|84686|84750.7|84700.7|84716.8|84679|1367
1614789600000|2021-03-03 16:40:00|84732.8|84682.8|84774.6|84724.6|84846|84796|84732|84682|1325
1614789900000|2021-03-03 16:45:00|84774.5|84724.5|84793|84743|84793.5|84743.5|84760.9|84710.9|1298
1614790200000|2021-03-03 16:50:00|84792.1|84742.1|84767.3|84717.3|84817.3|84767.3|84760|84710|1280
1614790500000|2021-03-03 16:55:00|84766.8|84716.8|84772.7|84722.7|84774.3|84724.3|84732.3|84682.3|1331
1614790800000|2021-03-03 17:00:00|84772.5|84722.5|84809.8|84759.8|84824.8|84774.8|84772.5|84722.5|1513
1614791100000|2021-03-03 17:05:00|84809.6|84759.6|84821.7|84771.7|84821.8|84771.8|84792.8|84742.8|1176
1614791400000|2021-03-03 17:10:00|84821.2|84771.2|84818.3|84768.3|84841.9|84791.9|84811.9|84761.9|1265
1614791700000|2021-03-03 17:15:00|84818.1|84768.1|84836.1|84786.1|84851.6|84801.6|84813.7|84763.7|1268
1614792000000|2021-03-03 17:20:00|84835.9|84785.9|84835.4|84785.4|84843.2|84793.2|84821.8|84771.8|1140
1614792300000|2021-03-03 17:25:00|84836.1|84786.1|84867.3|84817.3|84875.8|84825.8|84831|84781|1200
1614792600000|2021-03-03 17:30:00|84867|84817|84876.3|84826.3|84882.1|84832.1|84851.2|84801.2|1068
1614792900000|2021-03-03 17:35:00|84875.9|84825.9|84855.7|84805.7|84877.6|84827.6|84849.8|84799.8|1144
1614793200000|2021-03-03 17:40:00|84855.6|84805.6|84810|84760|84861.6|84811.6|84799.2|84749.2|1191
1614793500000|2021-03-03 17:45:00|84810.1|84760.1|84778.6|84728.6|84826.2|84776.2|84771.5|84721.5|1221
1614793800000|2021-03-03 17:50:00|84778.5|84728.5|84802|84752|84807.6|84757.6|84760.2|84710.2|1182
1614794100000|2021-03-03 17:55:00|84802.1|84752.1|84804.6|84754.6|84816.5|84766.5|84788.3|84738.3|1326
1614794400000|2021-03-03 18:00:00|84804.5|84754.5|84810.7|84760.7|84817.9|84767.9|84794|84744|1381
1614794700000|2021-03-03 18:05:00|84812.1|84762.1|84785.6|84735.6|84812.1|84762.1|84777.1|84727.1|1080
1614795000000|2021-03-03 18:10:00|84785.7|84735.7|84761.4|84711.4|84789.7|84739.7|84753.3|84703.3|1202
1614795300000|2021-03-03 18:15:00|84761.5|84711.5|84660.5|84610.5|84770.4|84720.4|84654.3|84604.3|1239
1614795600000|2021-03-03 18:20:00|84661.6|84611.6|84649|84599|84674.8|84624.8|84636.9|84586.9|1296
1614795900000|2021-03-03 18:25:00|84650.6|84600.6|84680.2|84630.2|84681|84631|84646.6|84596.6|1158
1614796200000|2021-03-03 18:30:00|84680.9|84630.9|84717.4|84667.4|84735.5|84685.5|84678.7|84628.7|1313
1614796500000|2021-03-03 18:35:00|84717.2|84667.2|84664.9|84614.9|84718|84668|84644.2|84594.2|1250
1614796800000|2021-03-03 18:40:00|84665|84615|84702.3|84652.3|84713.2|84663.2|84653.1|84603.1|1368
1614797100000|2021-03-03 18:45:00|84703.7|84653.7|84734.7|84684.7|84747.3|84697.3|84690.6|84640.6|968
1614797400000|2021-03-03 18:50:00|84734|84684|84752.7|84702.7|84753.7|84703.7|84724.9|84674.9|1094
1614797700000|2021-03-03 18:55:00|84752.8|84702.8|84770.4|84720.4|84781.2|84731.2|84751|84701|1243
1614798000000|2021-03-03 19:00:00|84771.5|84721.5|84796.2|84746.2|84802.7|84752.7|84757.4|84707.4|1231
1614798300000|2021-03-03 19:05:00|84796.1|84746.1|84835.4|84785.4|84838.8|84788.8|84792.5|84742.5|1206
1614798600000|2021-03-03 19:10:00|84834.8|84784.8|84846.1|84796.1|84868.6|84818.6|84826.2|84776.2|1290
1614798900000|2021-03-03 19:15:00|84846.5|84796.5|84900.8|84850.8|84907.6|84857.6|84846|84796|1273
1614799200000|2021-03-03 19:20:00|84900.6|84850.6|84906.4|84856.4|84920.3|84870.3|84878.4|84828.4|1347
1614799500000|2021-03-03 19:25:00|84906.1|84856.1|84924.2|84874.2|84930.6|84880.6|84906.1|84856.1|1374
1614799800000|2021-03-03 19:30:00|84923.3|84873.3|84954.3|84904.3|84954.7|84904.7|84914.1|84864.1|1389
1614800100000|2021-03-03 19:35:00|84958|84908|84859.4|84809.4|84962.3|84912.3|84844|84794|1404
1614800400000|2021-03-03 19:40:00|84859.7|84809.7|84869.8|84819.8|84887.7|84837.7|84841.1|84791.1|1371
1614800700000|2021-03-03 19:45:00|84869.3|84819.3|84931.1|84881.1|84949.8|84899.8|84867.7|84817.7|1392
1614801000000|2021-03-03 19:50:00|84931.2|84881.2|84817.7|84767.7|84931.2|84881.2|84816.8|84766.8|1426
1614801300000|2021-03-03 19:55:00|84820.2|84770.2|84881.5|84831.5|84882.6|84832.6|84817.2|84767.2|1350
1614801600000|2021-03-03 20:00:00|84882.3|84832.3|84848.4|84798.4|84910|84860|84846.9|84796.9|1575
1614801900000|2021-03-03 20:05:00|84847.7|84797.7|84874.6|84824.6|84887.6|84837.6|84829.3|84779.3|1389
1614802200000|2021-03-03 20:10:00|84874.5|84824.5|84834.2|84784.2|84876.3|84826.3|84828.6|84778.6|1371
1614802500000|2021-03-03 20:15:00|84834.1|84784.1|84865.2|84815.2|84869.8|84819.8|84831.3|84781.3|1250
1614802800000|2021-03-03 20:20:00|84865.8|84815.8|84902|84852|84903.9|84853.9|84861.4|84811.4|917
1614803100000|2021-03-03 20:25:00|84901.2|84851.2|84920.6|84870.6|84944.9|84894.9|84897.5|84847.5|1261
1614803400000|2021-03-03 20:30:00|84920.2|84870.2|84893.5|84843.5|84925.2|84875.2|84880.2|84830.2|1049
1614803700000|2021-03-03 20:35:00|84893.6|84843.6|84940.1|84890.1|84944.2|84894.2|84886.9|84836.9|1297
1614804000000|2021-03-03 20:40:00|84942.8|84892.8|84914.5|84864.5|84973.9|84923.9|84914.4|84864.4|1314
1614804300000|2021-03-03 20:45:00|84915.6|84865.6|84921.7|84871.7|84922.5|84872.5|84903.8|84853.8|1003
1614804600000|2021-03-03 20:50:00|84921.2|84871.2|84993.6|84943.6|85002.3|84952.3|84921.2|84871.2|1269
1614804900000|2021-03-03 20:55:00|84994|84944|84963.4|84913.4|85003.4|84953.4|84888.9|84803.1|1455
1614805200000|2021-03-03 21:00:00|84965.8|84915.8|85015.6|84965.6|85045.4|84995.4|84960.4|84910.4|1565
1614805500000|2021-03-03 21:05:00|85014.1|84964.1|85011.7|84961.7|85020.8|84970.8|85004.3|84954.3|1146
1614805800000|2021-03-03 21:10:00|85011.5|84961.5|85016.4|84966.4|85029.3|84979.3|85011.4|84961.4|780
1614806100000|2021-03-03 21:15:00|85017|84967|85013.9|84963.9|85028.6|84978.6|85013.2|84963.2|615
1614806400000|2021-03-03 21:20:00|85013.7|84963.7|85043.1|84993.1|85049.9|84999.9|85012|84962|701
1614806700000|2021-03-03 21:25:00|85043.4|84993.4|85039.8|84989.8|85043.7|84993.7|85025.6|84975.6|659
1614807000000|2021-03-03 21:30:00|85039.6|84989.6|85039.7|84989.7|85046.7|84996.7|85037.1|84987.1|661
1614807300000|2021-03-03 21:35:00|85039.2|84989.2|85048.2|84998.2|85057.5|85007.5|85038.1|84988.1|605
1614807600000|2021-03-03 21:40:00|85049|84999|85077.5|85027.5|85077.7|85027.7|85043.2|84993.2|683
1614807900000|2021-03-03 21:45:00|85076.7|85026.7|85095.5|85045.5|85100.7|85050.7|85073|85023|921
1614808200000|2021-03-03 21:50:00|85096.4|85046.4|85077.9|85027.9|85099.5|85049.5|85065|84964.8|786
1614808500000|2021-03-03 21:55:00|85080|85030|85050.6|85000.6|85263.7|85048.5|85050.6|84933.6|1427
1614808800000|2021-03-03 22:00:00|85050.3|85000.3|85157.5|84594.5|85183.1|85000.3|85050.3|84594.5|22
1614809100000|2021-03-03 22:05:00|85119.4|84556.4|85275.6|84712.6|85275.6|84712.6|85065|84556.4|79
1614809400000|2021-03-03 22:10:00|85275.1|84712.1|85272|84709|85329|84766|85073|84552.5|199
1614809700000|2021-03-03 22:15:00|85249.8|84686.8|85284.2|84721.2|85293.9|84730.9|85249.8|84686.8|253
1614810000000|2021-03-03 22:20:00|85286.4|84723.4|85282.6|84719.6|85303.5|84740.5|85260.6|84697.6|107
1614810300000|2021-03-03 22:25:00|85264.3|84701.3|85299.4|84736.4|85300.8|84737.8|85264.3|84701.3|95
1614810600000|2021-03-03 22:30:00|85294.8|84731.8|85293.4|84730.4|85306.3|84743.3|85275.8|84712.8|149
1614810900000|2021-03-03 22:35:00|85294.5|84731.5|85295|84732|85304.5|84741.5|85264.7|84701.7|182
1614811200000|2021-03-03 22:40:00|85279.4|84716.4|85288.5|84725.5|85308.6|84745.6|85277.3|84714.3|152
1614811500000|2021-03-03 22:45:00|85276.5|84713.5|85292.2|84729.2|85305|84742|85263.2|84700.2|224
1614811800000|2021-03-03 22:50:00|85298.3|84735.3|85295.1|84732.1|85311.6|84748.6|85279.3|84716.3|153
1614812100000|2021-03-03 22:55:00|85295.6|84732.6|85278|84715|85310.9|84747.9|85273.3|84710.3|177
1614812400000|2021-03-03 23:00:00|85282.9|84719.9|85147.1|84990.5|85328|85018.8|85121.9|84697.3|1051
1614812700000|2021-03-03 23:05:00|85148.6|84993.2|85088.8|85038.8|85148.6|85050.4|85074|84968.9|946
1614813000000|2021-03-03 23:10:00|85088.7|85038.7|85101.8|85051.8|85141.3|85057.2|85073|84959.7|945
1614813300000|2021-03-03 23:15:00|85103.9|85053.9|85225.6|85089.4|85234.8|85131.1|85102.5|85011.6|1525
1614813600000|2021-03-03 23:20:00|85224.5|85089.2|85318|85167.9|85342.1|85191.5|85173.6|85078.5|1944
1614813900000|2021-03-03 23:25:00|85307.2|85168|85293.9|85155|85325.7|85203.1|85237.2|85099.8|1394
1614814200000|2021-03-03 23:30:00|85294.1|85152.2|85286.3|85136.1|85294.7|85197.2|85210.6|85088.1|1101
1614814500000|2021-03-03 23:35:00|85283.1|85138.7|85304.9|85157.6|85314.9|85182.7|85218|85114.6|943
1614814800000|2021-03-03 23:40:00|85303.8|85151.4|85276.1|85131|85317|85207|85224.4|85107.1|1017
1614815100000|2021-03-03 23:45:00|85270.3|85131.6|85266.7|85126.6|85296.1|85177.3|85206.6|85099.2|952
1614815400000|2021-03-03 23:50:00|85265.7|85124.3|85219.9|85169.9|85282.2|85176.2|85187.4|85110.4|1024
1614815700000|2021-03-03 23:55:00|85219.4|85169.4|85248.3|85198.3|85248.8|85198.8|85213|85163|835
1614816000000|2021-03-04 00:00:00|85245.8|85195.8|85216.9|85166.9|85269.3|85219.3|85209.2|85129.4|1263
1614816300000|2021-03-04 00:05:00|85217.4|85167.4|85195.3|85145.3|85223.4|85173.4|85177|85127|1232
1614816600000|2021-03-04 00:10:00|85194.4|85144.4|85191.6|85141.6|85198.9|85148.9|85181.1|85131.1|970
1614816900000|2021-03-04 00:15:00|85191.7|85141.7|85176.7|85126.7|85199.1|85149.1|85176.7|85126.7|804
1614817200000|2021-03-04 00:20:00|85177.5|85127.5|85143.3|85093.3|85184|85134|85140.7|85090.7|1046
1614817500000|2021-03-04 00:25:00|85143.8|85093.8|85164.3|85114.3|85178.9|85128.9|85140.3|85090.3|1002
1614817800000|2021-03-04 00:30:00|85164.5|85114.5|85108.3|85058.3|85202.1|85116|85097.1|85031.6|1090
1614818100000|2021-03-04 00:35:00|85108.5|85058.5|85094.1|85044.1|85133.2|85069.9|85080.2|84955|1090
1614818400000|2021-03-04 00:40:00|85093.3|85043.3|85099.5|85049.5|85149.9|85099.9|85090.5|85040.5|1063
1614818700000|2021-03-04 00:45:00|85098.8|85048.8|85093|85043|85127|85067.7|85081.7|85000.1|1039
1614819000000|2021-03-04 00:50:00|85091.3|85041.3|85100.9|85050.9|85144.1|85057.8|85069|84967.9|1165
1614819300000|2021-03-04 00:55:00|85104.7|85054.7|85096.6|85046.6|85142.3|85064.7|85056.1|84932.7|1301
1614819600000|2021-03-04 01:00:00|85096.4|85046.4|85159.3|85033.3|85178.9|85078|85028|84929.2|1593
1614819900000|2021-03-04 01:05:00|85124.1|85074.1|85153|85103|85211.3|85122.4|85116|85000.4|1941
1614820200000|2021-03-04 01:10:00|85153.2|85103.2|85133.3|85083.3|85161.3|85111.3|85100.9|85050.9|1186
1614820500000|2021-03-04 01:15:00|85134.4|85084.4|85120.4|85070.4|85141|85091|85113.1|85063.1|982
1614820800000|2021-03-04 01:20:00|85120.7|85070.7|85160|85110|85160|85110|85113|85063|1065
1614821100000|2021-03-04 01:25:00|85167.6|85117.6|85131|85081|85178|85128|85121.1|85071.1|1068
1614821400000|2021-03-04 01:30:00|85130.3|85080.3|85100|85050|85130.7|85080.7|85097|85047|1018
1614821700000|2021-03-04 01:35:00|85098.9|85048.9|85092.1|85042.1|85101.9|85051.9|85070.4|85020.4|967
1614822000000|2021-03-04 01:40:00|85092|85042|85063.9|85013.9|85101.1|85051.1|85039.1|84989.1|1091
1614822300000|2021-03-04 01:45:00|85065.2|85015.2|84990.4|84940.4|85069.2|85019.2|84981.9|84931.9|1107
1614822600000|2021-03-04 01:50:00|84990.7|84940.7|85008.2|84958.2|85040.4|84990.4|84990.3|84940.3|1098
1614822900000|2021-03-04 01:55:00|85007.4|84957.4|84986.7|84936.7|85019.7|84969.7|84985.7|84935.7|922
1614823200000|2021-03-04 02:00:00|84986|84936|85022|84972|85025.8|84975.8|84985.5|84935.5|1022
1614823500000|2021-03-04 02:05:00|85022.1|84972.1|85009.3|84959.3|85022.1|84972.1|84990.8|84940.8|828
1614823800000|2021-03-04 02:10:00|85009.7|84959.7|85039.4|84989.4|85050.9|85000.9|85008.2|84958.2|912
1614824100000|2021-03-04 02:15:00|85038.7|84988.7|85067.9|85017.9|85077.7|85027.7|85037.9|84987.9|956
1614824400000|2021-03-04 02:20:00|85067.6|85017.6|85093.8|85043.8|85100.1|85050.1|85045.6|84995.6|1147
1614824700000|2021-03-04 02:25:00|85093.9|85043.9|85085.2|85035.2|85105.1|85055.1|85076.4|85026.4|890
1614825000000|2021-03-04 02:30:00|85084.6|85034.6|85122.6|85072.6|85125.5|85075.5|85084.6|85034.6|987
1614825300000|2021-03-04 02:35:00|85122.4|85072.4|85137.7|85087.7|85154.6|85104.6|85113.1|85063.1|861
1614825600000|2021-03-04 02:40:00|85139.9|85089.9|85093.1|85043.1|85141.3|85091.3|85090.9|85040.9|1004
1614825900000|2021-03-04 02:45:00|85093|85043|85079.2|85029.2|85105.2|85055.2|85063.8|85013.8|1117
1614826200000|2021-03-04 02:50:00|85079.6|85029.6|85085.4|85035.4|85113.8|85063.8|85064.1|85014.1|998
1614826500000|2021-03-04 02:55:00|85085.3|85035.3|85089.7|85039.7|85101.9|85051.9|85064.1|85014.1|1117
1614826800000|2021-03-04 03:00:00|85089.6|85039.6|85088.8|85038.8|85100|85050|85074.3|85024.3|1004
1614827100000|2021-03-04 03:05:00|85088.2|85038.2|85092.9|85042.9|85098.5|85048.5|85084|85034|908
1614827400000|2021-03-04 03:10:00|85093.3|85043.3|85082.2|85032.2|85104.2|85054.2|85071.7|85021.7|1015
1614827700000|2021-03-04 03:15:00|85082.4|85032.4|85098|85048|85098|85048|85080.8|85030.8|1018
1614828000000|2021-03-04 03:20:00|85097.3|85047.3|85085.1|85035.1|85106.8|85056.8|85083.7|85033.7|1240
1614828300000|2021-03-04 03:25:00|85084.9|85034.9|85074.6|85024.6|85094.4|85044.4|85074.1|85024.1|980
1614828600000|2021-03-04 03:30:00|85074.5|85024.5|85087.8|85037.8|85091.5|85041.5|85073|85023|990
1614828900000|2021-03-04 03:35:00|85085.8|85035.8|85134.1|85084.1|85140.1|85090.1|85084.3|85034.3|924
1614829200000|2021-03-04 03:40:00|85134|85084|85137.5|85087.5|85147.4|85097.4|85125.2|85075.2|817
1614829500000|2021-03-04 03:45:00|85137.6|85087.6|85167.2|85117.2|85178.1|85128.1|85131.4|85081.4|925
1614829800000|2021-03-04 03:50:00|85167.5|85117.5|85133.7|85083.7|85173.7|85123.7|85124.7|85074.7|998
1614830100000|2021-03-04 03:55:00|85133.8|85083.8|85188.7|85138.7|85190.1|85140.1|85127.2|85077.2|950
1614830400000|2021-03-04 04:00:00|85188.9|85138.9|85173.6|85123.6|85191|85141|85163.1|85113.1|1025
1614830700000|2021-03-04 04:05:00|85173.8|85123.8|85202.3|85152.3|85213.6|85163.6|85172.2|85122.2|1270
1614831000000|2021-03-04 04:10:00|85202.4|85152.4|85239|85189|85240.7|85190.7|85194.6|85144.6|1229
1614831300000|2021-03-04 04:15:00|85239.1|85189.1|85230.6|85180.6|85249.4|85199.4|85195.4|85145.4|1264
1614831600000|2021-03-04 04:20:00|85230.8|85180.8|85223.9|85173.9|85250.9|85200.9|85219.6|85169.6|1199
1614831900000|2021-03-04 04:25:00|85224.3|85174.3|85200.2|85150.2|85234.8|85184.8|85187.5|85137.5|1132
1614832200000|2021-03-04 04:30:00|85200.6|85150.6|85212.1|85162.1|85214.6|85164.6|85190.2|85140.2|1045
1614832500000|2021-03-04 04:35:00|85212.7|85162.7|85183.7|85133.7|85215.3|85165.3|85174|85124|1091
1614832800000|2021-03-04 04:40:00|85183.6|85133.6|85170|85120|85187.5|85137.5|85166|85116|870
1614833100000|2021-03-04 04:45:00|85170.5|85120.5|85165.4|85115.4|85177.2|85127.2|85164|85114|845
1614833400000|2021-03-04 04:50:00|85164.9|85114.9|85164|85114|85182.4|85132.4|85162.8|85112.8|606
1614833700000|2021-03-04 04:55:00|85164.3|85114.3|85100.1|85050.1|85164.3|85114.3|85100.1|85050.1|1079
1614834000000|2021-03-04 05:00:00|85099.5|85049.5|85102.2|85052.2|85117.5|85067.5|85093.2|85043.2|1126
1614834300000|2021-03-04 05:05:00|85102.6|85052.6|85107.6|85057.6|85113.9|85063.9|85092.6|85042.6|1025
1614834600000|2021-03-04 05:10:00|85102.8|85052.8|85106.7|85056.7|85123.9|85073.9|85098.6|85048.6|970
1614834900000|2021-03-04 05:15:00|85104.9|85054.9|85098.3|85048.3|85112.2|85062.2|85085.5|85035.5|1125
1614835200000|2021-03-04 05:20:00|85098.4|85048.4|85092.2|85042.2|85106.6|85056.6|85074.4|85024.4|1032
1614835500000|2021-03-04 05:25:00|85092.4|85042.4|85097.8|85047.8|85108.1|85058.1|85088.1|85038.1|1079
1614835800000|2021-03-04 05:30:00|85098|85048|85081.2|85031.2|85106.2|85056.2|85062.4|85012.4|1025
1614836100000|2021-03-04 05:35:00|85081.4|85031.4|84956.6|84906.6|85082.6|85032.6|84949.8|84899.8|1240
1614836400000|2021-03-04 05:40:00|84957|84907|85009|84959|85030.9|84980.9|84953.8|84903.8|1042
1614836700000|2021-03-04 05:45:00|85009.8|84959.8|84996.2|84946.2|85011|84961|84992.3|84942.3|1014
1614837000000|2021-03-04 05:50:00|84996.3|84946.3|85014.8|84964.8|85024|84974|84996.3|84946.3|902
1614837300000|2021-03-04 05:55:00|85014.7|84964.7|85038.7|84988.7|85047.9|84997.9|85013.6|84963.6|1051
1614837600000|2021-03-04 06:00:00|85038.8|84988.8|85027.2|84977.2|85049.2|84999.2|85026|84976|1129
1614837900000|2021-03-04 06:05:00|85027.1|84977.1|84996.1|84946.1|85028.4|84978.4|84989.9|84939.9|1144
1614838200000|2021-03-04 06:10:00|84996.2|84946.2|85017.8|84967.8|85020.2|84970.2|84978.1|84928.1|932
1614838500000|2021-03-04 06:15:00|85017.7|84967.7|85028.1|84978.1|85030.5|84980.5|85010.1|84960.1|647
1614838800000|2021-03-04 06:20:00|85027.9|84977.9|85023.7|84973.7|85030.6|84980.6|85013|84963|748
1614839100000|2021-03-04 06:25:00|85023.6|84973.6|85003.4|84953.4|85026.6|84976.6|85003.1|84953.1|861
1614839400000|2021-03-04 06:30:00|85003.5|84953.5|85026.8|84976.8|85037.7|84987.7|85003.5|84953.5|988
1614839700000|2021-03-04 06:35:00|85027.5|84977.5|85031.6|84981.6|85045.7|84995.7|85011|84961|1014
1614840000000|2021-03-04 06:40:00|85031.4|84981.4|85043.9|84993.9|85054.6|85004.6|85012.6|84962.6|1076
1614840300000|2021-03-04 06:45:00|85043.8|84993.8|85016.5|84966.5|85049|84999|85013.6|84963.6|1122
1614840600000|2021-03-04 06:50:00|85017.1|84967.1|84975.5|84925.5|85034.8|84984.8|84973.5|84923.5|1003
1614840900000|2021-03-04 06:55:00|84975|84925|84972.6|84922.6|84991.6|84941.6|84969|84919|1000
1614841200000|2021-03-04 07:00:00|84972.8|84922.8|84941.5|84891.5|85008.5|84958.5|84871.5|84821.5|1275
1614841500000|2021-03-04 07:05:00|84941.4|84891.4|84922.1|84872.1|84991.6|84941.6|84906.3|84857.5|1261
1614841800000|2021-03-04 07:10:00|84922.6|84872.6|84963.6|84913.6|84970.1|84920.1|84902.8|84864.1|1194
1614842100000|2021-03-04 07:15:00|84965.6|84915.6|84994.3|84944.3|85001.3|84955.3|84917.9|84880.3|1147
1614842400000|2021-03-04 07:20:00|84993.7|84943.7|84943.2|84893.2|85000.3|84950.3|84929|84882|996
1614842700000|2021-03-04 07:25:00|84942.6|84892.6|84898.3|84848.3|84942.9|84902.6|84874.9|84826.7|1122
1614843000000|2021-03-04 07:30:00|84899.9|84849.9|84859.3|84809.3|84919.3|84871.8|84841.3|84796.8|1165
1614843300000|2021-03-04 07:35:00|84859.1|84809.1|84867.9|84817.9|84884.4|84834.4|84767.7|84731.5|1314
1614843600000|2021-03-04 07:40:00|84867.4|84817.4|84894.5|84844.5|84907.2|84865.7|84852.3|84802.3|1389
1614843900000|2021-03-04 07:45:00|84894.9|84844.9|84950.8|84900.8|84956|84906|84854.6|84809.9|1161
1614844200000|2021-03-04 07:50:00|84950.6|84900.6|84954.3|84904.3|84966.8|84922.1|84922|84879.9|1141
1614844500000|2021-03-04 07:55:00|84954.2|84904.2|85016.9|84966.9|85020.8|84983.7|84954.1|84904.1|1357
1614844800000|2021-03-04 08:00:00|85017.5|84967.5|84897.8|84872.8|85020.9|84984.4|84855.5|84805.5|1719
1614845100000|2021-03-04 08:05:00|84898.5|84873.5|84922|84872|84966.5|84916.5|84803.2|84760.4|1709
1614845400000|2021-03-04 08:10:00|84922.6|84872.6|84936.6|84886.6|84959.7|84909.7|84848.1|84803.5|1565
1614845700000|2021-03-04 08:15:00|84936.7|84886.7|84888.5|84838.5|84994.4|84944.4|84885.5|84835.5|1561
1614846000000|2021-03-04 08:20:00|84888.1|84838.1|84920.4|84870.4|84920.8|84870.8|84780.5|84731.3|1602
1614846300000|2021-03-04 08:25:00|84920.8|84870.8|84905.4|84855.4|84963.2|84913.2|84902.1|84852.1|1492
1614846600000|2021-03-04 08:30:00|84909.1|84859.1|84862.3|84812.3|84935.1|84885.1|84847.6|84810.5|1439
1614846900000|2021-03-04 08:35:00|84864.4|84814.4|84845|84795|84937.3|84888.1|84843.6|84793.6|1631
1614847200000|2021-03-04 08:40:00|84848.7|84798.7|84900.4|84850.4|84941|84891|84827|84777|1839
1614847500000|2021-03-04 08:45:00|84900.2|84850.2|84974.1|84924.1|84979.7|84929.7|84846.4|84796.4|1701
1614847800000|2021-03-04 08:50:00|84974.6|84924.6|84977|84952|85041.3|84991.3|84936.1|84886.1|1593
1614848100000|2021-03-04 08:55:00|84975.8|84950.8|84964.8|84939.8|84985.2|84952.5|84937.2|84902.1|1305
1614848400000|2021-03-04 09:00:00|84964.9|84939.9|85017.2|84967.2|85026.4|84976.4|84934.7|84884.7|1518
1614848700000|2021-03-04 09:05:00|85017.1|84967.1|85048.6|84998.6|85069.4|85022.3|84976.1|84929.8|1529
1614849000000|2021-03-04 09:10:00|85049.2|84999.2|85111.8|85061.8|85137.9|85087.9|85030.6|84980.6|1492
1614849300000|2021-03-04 09:15:00|85113.6|85063.6|85191.8|85141.8|85196.5|85146.5|85030.9|84989.5|1560
1614849600000|2021-03-04 09:20:00|85192|85142|85249|85199|85305.2|85255.2|85184.8|85134.8|1844
1614849900000|2021-03-04 09:25:00|85249.2|85199.2|85218.6|85168.6|85258.9|85208.9|85191.5|85141.5|1391
1614850200000|2021-03-04 09:30:00|85218.5|85168.5|85211.7|85161.7|85269.2|85219.2|85190.7|85140.7|1689
1614850500000|2021-03-04 09:35:00|85213.4|85163.4|85170.5|85120.5|85231.3|85183.7|85152.5|85113.1|1383
1614850800000|2021-03-04 09:40:00|85170.2|85120.2|85301.6|85251.6|85303.7|85256.6|85170.1|85120.1|1468
1614851100000|2021-03-04 09:45:00|85302.1|85252.1|85249.8|85199.8|85348.7|85302.1|85225|85175|1737
1614851400000|2021-03-04 09:50:00|85250.7|85200.7|85269.9|85219.9|85309.8|85259.8|85184.4|85134.4|1550
1614851700000|2021-03-04 09:55:00|85270.9|85220.9|85276.6|85226.6|85323.5|85273.5|85234.2|85195.1|1495
1614852000000|2021-03-04 10:00:00|85274.6|85224.6|85289.5|85239.5|85329|85279|85236.5|85198.2|1424
1614852300000|2021-03-04 10:05:00|85290.6|85240.6|85391.1|85341.1|85405.5|85365|85290.4|85240.4|1459
1614852600000|2021-03-04 10:10:00|85391.3|85341.3|85393.5|85368.5|85423.7|85390.2|85311.2|85261.2|1364
1614852900000|2021-03-04 10:15:00|85393.2|85368.2|85524.2|85474.2|85534.8|85484.8|85386|85336|1541
1614853200000|2021-03-04 10:20:00|85525.3|85475.3|85333.4|85283.4|85525.3|85475.3|85296.3|85246.3|1615
1614853500000|2021-03-04 10:25:00|85333.7|85283.7|85353.2|85303.2|85397|85347|85317.6|85267.6|1617
1614853800000|2021-03-04 10:30:00|85353.1|85303.1|85360.8|85310.8|85371.6|85325.4|85275.6|85228.3|1544
1614854100000|2021-03-04 10:35:00|85360.9|85310.9|85411.6|85361.6|85435.3|85396.2|85332.6|85282.6|1416
1614854400000|2021-03-04 10:40:00|85411.3|85361.3|85346.9|85296.9|85476.9|85426.9|85341|85291|1472
1614854700000|2021-03-04 10:45:00|85347|85297|85331.5|85281.5|85356.5|85318.1|85328|85278|1269
1614855000000|2021-03-04 10:50:00|85331.3|85281.3|85335.3|85285.3|85363.4|85313.4|85271.8|85221.8|1489
1614855300000|2021-03-04 10:55:00|85335.4|85285.4|85322.3|85272.3|85362.5|85315.3|85288.9|85249.5|1356
1614855600000|2021-03-04 11:00:00|85321.5|85271.5|85330.2|85280.2|85393|85343|85278.1|85228.1|1622
1614855900000|2021-03-04 11:05:00|85329.3|85279.3|85288.1|85238.1|85360.9|85320.9|85288.1|85238.1|1417
1614856200000|2021-03-04 11:10:00|85287.9|85237.9|85384.8|85334.8|85404.5|85354.5|85286.4|85236.4|1641
1614856500000|2021-03-04 11:15:00|85385.2|85335.2|85356.2|85306.2|85438.2|85388.2|85341.9|85291.9|1559
1614856800000|2021-03-04 11:20:00|85356.1|85306.1|85339.3|85289.3|85366.7|85316.7|85287.8|85250.1|1039
1614857100000|2021-03-04 11:25:00|85338.9|85288.9|85347.3|85297.3|85362.4|85315.4|85295.9|85256|1097
1614857400000|2021-03-04 11:30:00|85346.1|85296.1|85363.1|85313.1|85394.6|85347.2|85290.8|85250.2|1388
1614857700000|2021-03-04 11:35:00|85362.8|85312.8|85212.5|85187.5|85363.2|85321.9|85209.1|85165.8|1333
1614858000000|2021-03-04 11:40:00|85211.7|85186.7|85271|85221|85327.4|85287|85211.5|85184.1|1057
1614858300000|2021-03-04 11:45:00|85271.2|85221.2|85216.3|85166.3|85287.6|85249.7|85192.3|85153.5|1339
1614858600000|2021-03-04 11:50:00|85216.5|85166.5|85115.7|85065.7|85243.7|85193.7|85109.5|85063.2|1574
1614858900000|2021-03-04 11:55:00|85116.3|85066.3|85170.7|85145.7|85187.4|85149.5|85076.1|85037.3|1392
1614859200000|2021-03-04 12:00:00|85171.1|85146.1|85168.6|85118.6|85201.8|85151.8|85124.4|85084.1|1399
1614859500000|2021-03-04 12:05:00|85168.3|85118.3|85149.7|85124.7|85213.6|85178.4|85144.5|85111.4|1314
1614859800000|2021-03-04 12:10:00|85149.9|85124.9|85141.2|85091.2|85215.2|85177.4|85126.1|85087.6|1310
1614860100000|2021-03-04 12:15:00|85129.4|85104.4|85148.8|85123.8|85184.7|85134.7|85117.1|85077.8|1336
1614860400000|2021-03-04 12:20:00|85148.7|85123.7|85166.3|85141.3|85184|85150.4|85140.1|85098.7|1300
1614860700000|2021-03-04 12:25:00|85166.4|85141.4|85176.9|85151.9|85208.9|85175|85159.3|85130.1|1346
1614861000000|2021-03-04 12:30:00|85176.3|85151.3|85207.3|85157.3|85225.7|85183.1|85170.7|85124.3|1595
1614861300000|2021-03-04 12:35:00|85208|85158|85229.7|85179.7|85235.4|85197.9|85169.5|85127.7|1176
1614861600000|2021-03-04 12:40:00|85230.8|85180.8|85196.4|85146.4|85256.2|85214.9|85182.3|85143.4|1506
1614861900000|2021-03-04 12:45:00|85196.5|85146.5|85197.2|85147.2|85200.8|85172.9|85151.1|85103.6|1451
1614862200000|2021-03-04 12:50:00|85197.3|85147.3|85204.7|85154.7|85261.9|85216.5|85177.1|85131.4|1502
1614862500000|2021-03-04 12:55:00|85204.6|85154.6|85226.7|85201.7|85291.7|85241.7|85184.3|85146.5|1720
1614862800000|2021-03-04 13:00:00|85225.2|85200.2|85276.8|85226.8|85300.9|85261.6|85197.8|85147.8|1802
1614863100000|2021-03-04 13:05:00|85277|85227|85322.9|85272.9|85354.3|85304.3|85234.5|85192.8|1569
1614863400000|2021-03-04 13:10:00|85323.2|85273.2|85275.7|85225.7|85336|85298.9|85244.3|85194.3|1505
1614863700000|2021-03-04 13:15:00|85275.6|85225.6|85208.7|85158.7|85276.5|85238.9|85203.7|85153.7|1402
1614864000000|2021-03-04 13:20:00|85208.9|85158.9|85192.4|85142.4|85247.1|85207.3|85173.1|85130.1|1440
1614864300000|2021-03-04 13:25:00|85192.2|85142.2|85171.9|85121.9|85243.4|85161.7|85119.8|85082|1465
1614864600000|2021-03-04 13:30:00|85160.7|85110.7|85183.1|85133.1|85361.9|85222.7|85103.5|85053.5|1910
1614864900000|2021-03-04 13:35:00|85181.2|85131.2|85086.4|85036.4|85199.5|85149.5|85084.1|85036.3|1676
1614865200000|2021-03-04 13:40:00|85085.5|85035.5|85072.5|85022.5|85085.6|85037.3|84982.3|84934.1|1741
1614865500000|2021-03-04 13:45:00|85072.2|85022.2|85041.1|85016.1|85099.5|85070.3|85035.1|84997.1|1527
1614865800000|2021-03-04 13:50:00|85041.2|85016.2|84996.1|84946.1|85050.9|85016.8|84964.6|84926.6|1504
1614866100000|2021-03-04 13:55:00|84995.4|84945.4|84960.4|84910.4|85023|84973|84951.4|84901.4|1525
1614866400000|2021-03-04 14:00:00|84962.6|84912.6|85021.8|84971.8|85072.5|85022.5|84907.3|84857.3|1589
1614866700000|2021-03-04 14:05:00|85020.3|84970.3|85010.5|84960.5|85022.3|84972.3|84910.5|84871.5|1682
1614867000000|2021-03-04 14:10:00|85008.5|84958.5|84907.6|84857.6|85016.9|84980.8|84903.4|84855.7|1660
1614867300000|2021-03-04 14:15:00|84908.7|84858.7|84940.5|84915.5|84985.9|84951|84875.3|84838.6|1430
1614867600000|2021-03-04 14:20:00|84940.6|84915.6|84915|84865|84964.2|84920|84883.7|84845.2|885
1614867900000|2021-03-04 14:25:00|84915.1|84865.1|84995.9|84945.9|85056.6|85006.6|84910.3|84860.3|1017
1614868200000|2021-03-04 14:30:00|84994.2|84944.2|84913.3|84863.3|85011.6|84961.6|84864.4|84814.4|1140
1614868500000|2021-03-04 14:35:00|84912.6|84862.6|84878.7|84853.7|84931.1|84890.9|84858.4|84820|1542
1614868800000|2021-03-04 14:40:00|84878.6|84853.6|84877.8|84827.8|84928.2|84891.3|84842.3|84803.8|1751
1614869100000|2021-03-04 14:45:00|84878.5|84828.5|85029.7|84979.7|85035.9|84995.7|84860.3|84810.3|1813
1614869400000|2021-03-04 14:50:00|85030.4|84980.4|84977.6|84927.6|85072.6|85025.4|84959.1|84911|2024
1614869700000|2021-03-04 14:55:00|84977.5|84927.5|84996.9|84946.9|85082.4|85040.5|84946.9|84904.7|1748
1614870000000|2021-03-04 15:00:00|84997.3|84947.3|85051.8|85026.8|85104.7|85054.7|84924.9|84882.6|1902
1614870300000|2021-03-04 15:05:00|85051.9|85026.9|85111.5|85061.5|85142.1|85099.6|85011.6|84964|2043
1614870600000|2021-03-04 15:10:00|85111.2|85061.2|85044.6|84994.6|85152.6|85114.5|85044.4|84994.4|1945
1614870900000|2021-03-04 15:15:00|85044.8|84994.8|85164|85114|85177.7|85127.7|85026.6|84981.8|2047
1614871200000|2021-03-04 15:20:00|85163.8|85113.8|85030.8|84980.8|85180.8|85135.7|84985.3|84941.4|2053
1614871500000|2021-03-04 15:25:00|85032.6|84982.6|84988.6|84938.6|85080.1|85044.3|84967.6|84921.9|1879
1614871800000|2021-03-04 15:30:00|84977.4|84952.4|85003.9|84953.9|85077.7|85027.7|84934.3|84896.9|1768
1614872100000|2021-03-04 15:35:00|85003.4|84953.4|84889.1|84864.1|85003.5|84953.5|84886.4|84851.4|1761
1614872400000|2021-03-04 15:40:00|84889.3|84864.3|84840|84790|84911.2|84878.3|84817.8|84778.9|1684
1614872700000|2021-03-04 15:45:00|84839.6|84789.6|84824.2|84774.2|84937.4|84849.1|84768.5|84721.1|1850
1614873000000|2021-03-04 15:50:00|84824.3|84774.3|84924.7|84874.7|84932.8|84892.3|84760.5|84719.8|1937
1614873300000|2021-03-04 15:55:00|84924.9|84874.9|84754|84729|84924.9|84874.9|84646.8|84609.1|2102
1614873600000|2021-03-04 16:00:00|84753.2|84728.2|84686.4|84636.4|84768.6|84730.6|84686.2|84636.4|1883
1614873900000|2021-03-04 16:05:00|84685.5|84635.5|84687.5|84637.5|84756|84706|84663.4|84621.9|1710
1614874200000|2021-03-04 16:10:00|84686.9|84636.9|84780.8|84730.8|84783.4|84733.4|84661.8|84622.3|1803
1614874500000|2021-03-04 16:15:00|84780|84730|84717.9|84667.9|84788.2|84749.8|84675.8|84636.5|1549
1614874800000|2021-03-04 16:20:00|84717.8|84667.8|84709.6|84684.6|84763.9|84722.4|84678.1|84640.6|1638
1614875100000|2021-03-04 16:25:00|84709.7|84684.7|84687.7|84637.7|84768.8|84729.7|84675.5|84635.8|1635
1614875400000|2021-03-04 16:30:00|84687.5|84637.5|84698.8|84648.8|84699.1|84649.1|84586.2|84536.2|1847
1614875700000|2021-03-04 16:35:00|84698.9|84648.9|84681.6|84656.6|84708.3|84658.3|84681.6|84635.8|1558
1614876000000|2021-03-04 16:40:00|84682.5|84657.5|84609.8|84584.8|84694.2|84658.8|84600.8|84567.7|1623
1614876300000|2021-03-04 16:45:00|84608.8|84583.8|84614.2|84564.2|84623.8|84587.3|84594|84557.9|1210
1614876600000|2021-03-04 16:50:00|84614.3|84564.3|84596.7|84571.7|84623.5|84588.6|84571.7|84535.4|1305
1614876900000|2021-03-04 16:55:00|84597.1|84572.1|84708.8|84658.8|84715.1|84665.1|84596.6|84562.9|1313
1614877200000|2021-03-04 17:00:00|84707.7|84657.7|84651.8|84601.8|84720|84670|84646.9|84596.9|1534
1614877500000|2021-03-04 17:05:00|84651.1|84601.1|84601.3|84551.3|84684.5|84634.5|84590.9|84540.9|1455
1614877800000|2021-03-04 17:10:00|84602.4|84552.4|84752.4|84702.4|84931.7|84834|84599.4|84549.4|2138
1614878100000|2021-03-04 17:15:00|84751.8|84701.8|84712.4|84662.4|84765.2|84715.2|84604|84554|2073
1614878400000|2021-03-04 17:20:00|84709.6|84659.6|84957.8|84907.8|85112.4|84968.9|84690|84640|2253
1614878700000|2021-03-04 17:25:00|84957.3|84907.3|85172.5|85122.5|85300.1|85220.9|84951.6|84901.6|2286
1614879000000|2021-03-04 17:30:00|85170.7|85120.7|85279.5|85229.5|85514.6|85415.8|85126|85076|2175
1614879300000|2021-03-04 17:35:00|85292|85242|85327.6|85277.6|85428.3|85357.4|85278.7|85196.3|2130
1614879600000|2021-03-04 17:40:00|85328.9|85278.9|85318.9|85268.9|85344.3|85288.3|85023.9|84892.3|2150
1614879900000|2021-03-04 17:45:00|85317.6|85267.6|85440.5|85390.5|85577.3|85525.8|85310.3|85057|2177
1614880200000|2021-03-04 17:50:00|85430|85380|85543.2|85429.5|85601.4|85480.7|85190.8|84988.2|2306
1614880500000|2021-03-04 17:55:00|85519.5|85469.5|85579|85529|85650|85574.9|85491.9|85407|2277
1614880800000|2021-03-04 18:00:00|85580.9|85530.9|85479.6|85429.6|85615.2|85565.2|85386.1|85299.2|2266
1614881100000|2021-03-04 18:05:00|85481.1|85431.1|85634.7|85584.7|85711.1|85661.1|85459.8|85391.6|2246
1614881400000|2021-03-04 18:10:00|85643.2|85593.2|85707.7|85657.7|85769.5|85705.3|85643.2|85593.2|2133
1614881700000|2021-03-04 18:15:00|85712.1|85662.1|85672.4|85622.4|85728.8|85678.8|85658.9|85608.9|2076
1614882000000|2021-03-04 18:20:00|85672.1|85622.1|85724.7|85674.7|85807.8|85757.8|85669.4|85619.4|2072
1614882300000|2021-03-04 18:25:00|85726.8|85676.8|85632.4|85582.4|85760.9|85710.9|85628.2|85578.2|2015
1614882600000|2021-03-04 18:30:00|85632.9|85582.9|85708.7|85658.7|85727|85677|85602.8|85552.8|2001
1614882900000|2021-03-04 18:35:00|85709.5|85659.5|85623.2|85573.2|85712.7|85662.7|85557.9|85487.8|1992
1614883200000|2021-03-04 18:40:00|85622.8|85572.8|85736.7|85686.7|85750.4|85700.4|85612.6|85562.6|1884
1614883500000|2021-03-04 18:45:00|85736.5|85686.5|85841.2|85791.2|85842.4|85792.4|85731.1|85681.1|1740
1614883800000|2021-03-04 18:50:00|85839.8|85789.8|85960.1|85910.1|85997.7|85947.7|85834.3|85784.3|1898
1614884100000|2021-03-04 18:55:00|85959.5|85909.5|86077.8|86027.8|86110.1|86060.1|85957.9|85907.9|2016
1614884400000|2021-03-04 19:00:00|86080.2|86030.2|86037.4|85987.4|86082|86032|86005.2|85955.2|1916
1614884700000|2021-03-04 19:05:00|86034.5|85984.5|85880.4|85830.4|86057.7|85998.3|85811.8|85645.2|1874
1614885000000|2021-03-04 19:10:00|85876.6|85826.6|85872|85822|86014|85884.2|85830.2|85780.2|1789
1614885300000|2021-03-04 19:15:00|85871.9|85821.9|85859.7|85809.7|85973.1|85923.1|85859.7|85809.7|1867
1614885600000|2021-03-04 19:20:00|85860.6|85810.6|85759.8|85709.8|85867.7|85817.7|85749|85699|1783
1614885900000|2021-03-04 19:25:00|85760|85710|85776.8|85726.8|85787.2|85737.2|85683.8|85633.8|1514
1614886200000|2021-03-04 19:30:00|85777.4|85727.4|85809.2|85759.2|85846.4|85796.4|85727.6|85677.6|1801
1614886500000|2021-03-04 19:35:00|85807.3|85757.3|85877.2|85827.2|85885.4|85835.4|85791.8|85741.8|1712
1614886800000|2021-03-04 19:40:00|85876.4|85826.4|85798.4|85748.4|85879.8|85829.8|85792.4|85742.4|1700
1614887100000|2021-03-04 19:45:00|85799.1|85749.1|85734.5|85684.5|85874.6|85824.6|85686.2|85636.2|1805
1614887400000|2021-03-04 19:50:00|85735.3|85685.3|85771|85721|85836.6|85786.6|85714.2|85664.2|1897
1614887700000|2021-03-04 19:55:00|85771.4|85721.4|85759|85709|85774|85724|85707|85657|1862
1614888000000|2021-03-04 20:00:00|85757.8|85707.8|85840.8|85790.8|85852.4|85802.4|85757.8|85707.8|1787
1614888300000|2021-03-04 20:05:00|85840.4|85790.4|85857.4|85807.4|85914.6|85864.6|85766.5|85716.5|1699
1614888600000|2021-03-04 20:10:00|85857.2|85807.2|85870|85820|85911.1|85861.1|85796.3|85746.3|1860
1614888900000|2021-03-04 20:15:00|85869.9|85819.9|85919.4|85869.4|85926.7|85876.7|85853|85803|1848
1614889200000|2021-03-04 20:20:00|85919.7|85869.7|85922.8|85872.8|85946|85896|85872.4|85822.4|1735
1614889500000|2021-03-04 20:25:00|85921.5|85871.5|85797.6|85747.6|85947.4|85897.4|85796.3|85746.3|1880
1614889800000|2021-03-04 20:30:00|85798.1|85748.1|85781.2|85731.2|85833.7|85783.7|85768.6|85660.5|1473
1614890100000|2021-03-04 20:35:00|85781|85731|85828|85778|85848.7|85798.7|85730.5|85680.5|1576
1614890400000|2021-03-04 20:40:00|85827.4|85777.4|85778.5|85728.5|85831.2|85781.2|85772.7|85722.7|1625
1614890700000|2021-03-04 20:45:00|85777.9|85727.9|85834.1|85784.1|85834.1|85784.1|85762.9|85712.9|1692
1614891000000|2021-03-04 20:50:00|85834.3|85784.3|85753.2|85703.2|85834.3|85784.3|85733.6|85669|1722
1614891300000|2021-03-04 20:55:00|85756|85706|85777.9|85727.9|85795.4|85745.4|85746.1|85696.1|1654
1614891600000|2021-03-04 21:00:00|85777.3|85727.3|85792.4|85742.4|85816.1|85775.7|85752.5|85702.5|1669
1614891900000|2021-03-04 21:05:00|85792.1|85742.1|85780.8|85730.8|85792.4|85742.4|85760.1|85596.6|1439
1614892200000|2021-03-04 21:10:00|85781.5|85731.5|85767.1|85717.1|85786|85736|85748.2|85698.2|1641
1614892500000|2021-03-04 21:15:00|85767.2|85717.2|85847.7|85797.7|85873.8|85823.8|85765.1|85715.1|1277
1614892800000|2021-03-04 21:20:00|85848.1|85798.1|85848.4|85798.4|85862.4|85812.4|85839.5|85789.5|1201
1614893100000|2021-03-04 21:25:00|85849.2|85799.2|85847.4|85797.4|85850.5|85800.5|85836.7|85786.7|1206
1614893400000|2021-03-04 21:30:00|85849.3|85799.3|85845.3|85795.3|85877|85807.1|85825.9|85646.1|1103
1614893700000|2021-03-04 21:35:00|85846.4|85796.4|85824.2|85774.2|85847.7|85797.7|85813.1|85763.1|1337
1614894000000|2021-03-04 21:40:00|85825.1|85775.1|85834.9|85784.9|85844.9|85794.9|85815|85765|1338
1614894300000|2021-03-04 21:45:00|85833|85783|85875.6|85825.6|85878.6|85828.6|85826.5|85776.5|1324
1614894600000|2021-03-04 21:50:00|85876.1|85826.1|85861.8|85811.8|85876.1|85826.1|85842|85792|1111
1614894900000|2021-03-04 21:55:00|85879.9|85642|85892.1|85650.3|86005.9|85661.1|85732|85257|937
1614895200000|2021-03-04 22:00:00|85941.6|85574.6|85947.2|85384.2|86011.5|85663.5|85847.1|85284.1|50
1614895500000|2021-03-04 22:05:00|85987.9|85424.9|86014|85451|86032.8|85469.8|85944.9|85381.9|50
1614895800000|2021-03-04 22:10:00|85931.4|85368.4|85900|85337|86033.2|85470.2|85892.5|85329.5|71
1614896100000|2021-03-04 22:15:00|85914.2|85351.2|85932.1|85369.1|85932.1|85369.1|85914.2|85351.2|3
1614896400000|2021-03-04 22:20:00|85935.2|85372.2|85917.9|85354.9|85935.2|85372.2|85917.9|85354.9|2
1614896700000|2021-03-04 22:25:00|85955.5|85392.5|85955.1|85392.1|86007.1|85444.1|85888.2|85325.2|30
1614897000000|2021-03-04 22:30:00|85971.1|85408.1|86101.3|85538.3|86103.8|85540.8|85917.3|85354.3|168
1614897300000|2021-03-04 22:35:00|86104.9|85541.9|86041.7|85478.7|86126|85563|86020.8|85457.8|266
1614897600000|2021-03-04 22:40:00|86043.2|85480.2|86066.8|85503.8|86131.4|85573.2|86012.5|85451.4|192
1614897900000|2021-03-04 22:45:00|86109.8|85546.8|86063.6|85500.6|86137.8|85574.8|85999|85436|260
1614898200000|2021-03-04 22:50:00|86046.5|85483.5|86026.3|85463.3|86143.9|85738.9|85964.3|85432.1|313
1614898500000|2021-03-04 22:55:00|86010|85472|86063.1|85557|86118.7|85574.4|85916.4|85400.4|494
1614898800000|2021-03-04 23:00:00|86074.5|85510.9|86033.7|85820.3|86108.7|85853.1|85959.2|85458.5|1227
1614899100000|2021-03-04 23:05:00|86031.6|85822.8|86067|85851|86125.1|85894.1|86015.7|85675.2|1131
1614899400000|2021-03-04 23:10:00|86066.9|85851.1|85955.8|85905.8|86121.3|85990|85949.9|85681.7|1464
1614899700000|2021-03-04 23:15:00|85955.7|85905.7|85996.5|85871.4|86035.6|85927.3|85918.5|85802.8|1044
1614900000000|2021-03-04 23:20:00|85958.9|85908.9|85972.4|85922.4|86059.5|85937.5|85957.1|85849.5|1245
1614900300000|2021-03-04 23:25:00|85972.5|85922.5|85955.1|85905.1|86046.3|85925.8|85940.6|85829.4|1005
1614900600000|2021-03-04 23:30:00|85955|85905|85951.2|85901.2|86055.6|85927.2|85945.7|85828.6|1130
1614900900000|2021-03-04 23:35:00|85951.5|85901.5|85945.2|85895.2|86034.5|85925.2|85941.6|85797.9|992
1614901200000|2021-03-04 23:40:00|85945.1|85895.1|85950.2|85900.2|86022.2|85909|85927.3|85810.2|1018
1614901500000|2021-03-04 23:45:00|85950.4|85900.4|85990.1|85940.1|86062.7|85957.4|85945.5|85824.2|1015
1614901800000|2021-03-04 23:50:00|85991|85941|85958|85908|86027.1|85947.2|85942.1|85828.2|943
1614902100000|2021-03-04 23:55:00|85995.9|85868.3|85958.9|85778.5|86033.8|85916.3|85922.2|85482|1563
1614902400000|2021-03-05 00:00:00|85970|85780.2|85985.4|85843.5|86037.4|85911.6|85901.6|85703.1|1459
1614902700000|2021-03-05 00:05:00|85995.3|85859.6|86036.5|85908.8|86073|85947.3|85954.9|85802.7|1544
1614903000000|2021-03-05 00:10:00|86036.1|85909.1|86052.5|85927.2|86092|85971.8|85992.8|85842.3|1387
1614903300000|2021-03-05 00:15:00|86052.9|85927.6|86022.4|85972.4|86089.2|85982|86006.7|85865.3|1385
1614903600000|2021-03-05 00:20:00|86022.1|85972.1|86025.4|85975.4|86098.8|85994.7|86007.6|85890.1|1027
1614903900000|2021-03-05 00:25:00|86025.3|85975.3|86060.2|85907.1|86089.4|85990.2|86003|85872|1031
1614904200000|2021-03-05 00:30:00|86055.1|85908.4|86079.2|85950.3|86121.2|86014.4|86012.8|85868.4|1297
1614904500000|2021-03-05 00:35:00|86080|85949.3|86127.1|85994.3|86169.5|86067.6|86041.5|85943.6|1355
1614904800000|2021-03-05 00:40:00|86125.3|85995.7|86049.6|85999.6|86140.5|86044.2|86031.1|85935.3|1157
1614905100000|2021-03-05 00:45:00|86047.2|85997.2|86088.8|85960.8|86113.4|86013.9|86025|85896.3|1205
1614905400000|2021-03-05 00:50:00|86087.9|85960.4|86013.8|85963.8|86111|86013.4|85993.6|85935|1398
1614905700000|2021-03-05 00:55:00|86013.3|85963.3|86077.4|85950.2|86086.6|86005.8|86001.5|85940.8|2281
1614906000000|2021-03-05 01:00:00|86037.5|85987.5|86088.8|86038.8|86144.6|86094.6|86034.5|85951|2026
1614906300000|2021-03-05 01:05:00|86089.6|86039.6|86160.6|86110.6|86167.1|86117.1|86081.7|86031.7|1705
1614906600000|2021-03-05 01:10:00|86161.2|86111.2|86184.1|86134.1|86212.9|86153.8|86144.7|86077.8|1482
1614906900000|2021-03-05 01:15:00|86184|86134|86153.8|86103.8|86200.4|86150.4|86146.2|86052.4|1400
1614907200000|2021-03-05 01:20:00|86154.7|86104.7|86199|86149|86225.2|86175.2|86154.5|86104.5|1503
1614907500000|2021-03-05 01:25:00|86196.6|86146.6|86183.2|86133.2|86206.6|86156.6|86175.7|86125.7|1182
1614907800000|2021-03-05 01:30:00|86183.4|86133.4|86192.3|86142.3|86217.9|86167.9|86168.7|86118.7|1299
1614908100000|2021-03-05 01:35:00|86192.5|86142.5|86140.7|86090.7|86199.8|86149.8|86135.4|86085.4|1378
1614908400000|2021-03-05 01:40:00|86140.6|86090.6|86124.7|86074.7|86172|86122|86098.3|86048.3|1487
1614908700000|2021-03-05 01:45:00|86124.8|86074.8|86119.4|86069.4|86137.5|86087.5|86108.6|86058.6|1427
1614909000000|2021-03-05 01:50:00|86118.9|86068.9|86128.1|86078.1|86135.9|86085.9|86109.8|86059.8|1366
1614909300000|2021-03-05 01:55:00|86128.2|86078.2|86136.1|86086.1|86142.5|86092.5|86118|86068|1085
1614909600000|2021-03-05 02:00:00|86136.4|86086.4|86149.9|86099.9|86151.1|86101.1|86120.4|86070.4|1220
1614909900000|2021-03-05 02:05:00|86149.5|86099.5|86202.5|86152.5|86202.5|86152.5|86143.7|86093.7|1372
1614910200000|2021-03-05 02:10:00|86201.6|86151.6|86205.1|86155.1|86224.9|86174.9|86195|86145|1304
1614910500000|2021-03-05 02:15:00|86204.4|86154.4|86206.9|86156.9|86208.8|86158.8|86182.3|86132.3|1278
1614910800000|2021-03-05 02:20:00|86206.7|86156.7|86187|86137|86213.7|86163.7|86175|86125|1297
1614911100000|2021-03-05 02:25:00|86186.7|86136.7|86194.1|86144.1|86218.8|86152.3|86178.2|86088|1174
1614911400000|2021-03-05 02:30:00|86194|86144|86183.5|86133.5|86200.9|86150.9|86174.6|86124.6|1388
1614911700000|2021-03-05 02:35:00|86183.6|86133.6|86015.8|85965.8|86190.6|86140.6|86009.2|85920.7|1518
1614912000000|2021-03-05 02:40:00|86011.1|85961.1|86129|86079|86179.8|86121.7|86009|85959|2161
1614912300000|2021-03-05 02:45:00|86130.2|86080.2|86026.8|85976.8|86132.4|86082.4|85790|85495.2|2312
1614912600000|2021-03-05 02:50:00|86025|85975|85998.7|85948.7|86068.5|86004.7|85964.6|85848.8|1992
1614912900000|2021-03-05 02:55:00|85998.9|85948.9|85995.9|85945.9|86009.5|85959.5|85987.5|85937.5|1107
1614913200000|2021-03-05 03:00:00|85998|85948|85997.5|85947.5|86056|85966.4|85971|85900.9|1195
1614913500000|2021-03-05 03:05:00|85997.6|85947.6|86003.3|85953.3|86025.5|85975.5|85985.8|85935.8|1321
1614913800000|2021-03-05 03:10:00|86002.5|85952.5|85930.8|85880.8|86013|85963|85910.4|85794.7|1639
1614914100000|2021-03-05 03:15:00|85931.7|85881.7|85973|85923|85992|85942|85921.8|85871.8|1608
1614914400000|2021-03-05 03:20:00|85973.1|85923.1|85987.9|85937.9|86038.7|85944.5|85969.1|85909.1|1330
1614914700000|2021-03-05 03:25:00|85986.5|85936.5|86005|85955|86007.7|85957.7|85980.4|85930.4|1804
1614915000000|2021-03-05 03:30:00|86004.6|85954.6|85979.3|85929.3|86022.8|85972.8|85950|85900|1720
1614915300000|2021-03-05 03:35:00|85979.7|85929.7|85944.1|85894.1|85989.3|85939.3|85931.1|85881.1|1554
1614915600000|2021-03-05 03:40:00|85944.5|85894.5|85933.3|85883.3|85956.1|85906.1|85927.6|85877.6|2303
1614915900000|2021-03-05 03:45:00|85934.7|85884.7|85952.2|85902.2|85996.5|85914.4|85925.2|85851.1|2271
1614916200000|2021-03-05 03:50:00|85951.9|85901.9|85938.1|85888.1|85989.9|85913.8|85937.8|85858.1|2134
1614916500000|2021-03-05 03:55:00|85942.5|85892.5|85943.6|85893.6|85988.9|85906.4|85929.2|85851.5|2310
1614916800000|2021-03-05 04:00:00|85944.6|85894.6|85976.8|85926.8|86050|85947.2|85931.7|85852.7|2267
1614917100000|2021-03-05 04:05:00|85977.9|85927.9|85966.1|85916.1|86049.4|85950.4|85944.5|85894.5|2279
1614917400000|2021-03-05 04:10:00|85963|85913|85963.3|85913.3|85973|85923|85950.5|85900.5|2262
1614917700000|2021-03-05 04:15:00|85962.3|85912.3|86001.1|85951.1|86041.2|85953.8|85946.8|85896.8|1876
1614918000000|2021-03-05 04:20:00|85999.9|85949.9|85967.1|85917.1|86019.8|85952.7|85956.3|85883.5|1375
1614918300000|2021-03-05 04:25:00|85962.1|85912.1|85968.2|85918.2|85977.7|85927.7|85956.6|85906.6|1200
1614918600000|2021-03-05 04:30:00|85968.4|85918.4|86003.8|85953.8|86014|85964|85961.2|85911.2|1296
1614918900000|2021-03-05 04:35:00|86003.7|85953.7|86002.5|85952.5|86006.8|85956.8|85987.4|85937.4|1031
1614919200000|2021-03-05 04:40:00|86002.6|85952.6|85990.6|85940.6|86036.5|85973.3|85988.1|85911.1|1142
1614919500000|2021-03-05 04:45:00|85986.7|85936.7|85976.6|85926.6|86026.3|85976.3|85961.8|85911.8|1265
1614919800000|2021-03-05 04:50:00|85976.9|85926.9|85985.2|85935.2|85998.7|85947.4|85946.6|85855.3|1339
1614920100000|2021-03-05 04:55:00|85984.5|85934.5|86013.9|85963.9|86067.1|85977.3|85976|85926|1371
1614920400000|2021-03-05 05:00:00|86014.2|85964.2|86033.4|85983.4|86041.1|85991.1|85987.2|85937.2|1399
1614920700000|2021-03-05 05:05:00|86033.5|85983.5|86008.3|85958.3|86038.3|85988.3|85974.1|85924.1|1351
1614921000000|2021-03-05 05:10:00|86008.7|85958.7|86010.7|85960.7|86019.4|85969.4|86003.5|85953.5|1038
1614921300000|2021-03-05 05:15:00|86006.6|85956.6|86046.4|85996.4|86050|86000|86004.4|85954.4|1293
1614921600000|2021-03-05 05:20:00|86044.6|85994.6|86033.2|85983.2|86052.4|86002.4|86033.1|85983.1|1137
1614921900000|2021-03-05 05:25:00|86032.9|85982.9|86017|85967|86044.3|85994.3|86005|85955|1135
1614922200000|2021-03-05 05:30:00|86019.6|85969.6|86001.6|85951.6|86036.3|85986.3|85986.9|85936.9|1379
1614922500000|2021-03-05 05:35:00|86001.7|85951.7|85974.5|85924.5|86011.8|85961.8|85969.7|85919.7|1140
1614922800000|2021-03-05 05:40:00|85974.2|85924.2|85971.1|85921.1|85976.9|85926.9|85962.8|85912.8|1176
1614923100000|2021-03-05 05:45:00|85971|85921|85967.5|85917.5|85978.4|85928.4|85960.1|85910.1|1264
1614923400000|2021-03-05 05:50:00|85967.2|85917.2|85928.7|85878.7|85978.7|85928.7|85926.5|85876.5|1203
1614923700000|2021-03-05 05:55:00|85928.2|85878.2|85906.6|85856.6|85939.8|85889.8|85891.8|85841.8|1349
1614924000000|2021-03-05 06:00:00|85908.3|85858.3|85916.4|85866.4|85924.4|85874.4|85896.7|85846.7|1406
1614924300000|2021-03-05 06:05:00|85916.6|85866.6|85911.3|85861.3|85936.5|85886.5|85906.1|85856.1|1417
1614924600000|2021-03-05 06:10:00|85912.5|85862.5|85905|85855|85912.8|85862.8|85886.1|85836.1|1285
1614924900000|2021-03-05 06:15:00|85904.6|85854.6|85908.9|85858.9|85919.7|85869.7|85897.2|85847.2|1372
1614925200000|2021-03-05 06:20:00|85908.6|85858.6|85934.6|85884.6|85940.7|85890.7|85903.5|85853.5|1259
1614925500000|2021-03-05 06:25:00|85934.4|85884.4|85912.8|85862.8|85948.1|85898.1|85886|85836|1245
1614925800000|2021-03-05 06:30:00|85912.1|85862.1|85920|85870|85927.1|85877.1|85908.8|85858.8|1035
1614926100000|2021-03-05 06:35:00|85920.1|85870.1|85942.7|85892.7|85944.5|85894.5|85915.5|85865.5|1321
1614926400000|2021-03-05 06:40:00|85942.9|85892.9|85927.2|85877.2|85947.9|85897.9|85924|85874|1399
1614926700000|2021-03-05 06:45:00|85927.6|85877.6|85932|85882|85939|85889|85915.7|85865.7|1308
1614927000000|2021-03-05 06:50:00|85930.8|85880.8|85902|85852|85937.4|85887.4|85899.3|85849.3|1032
1614927300000|2021-03-05 06:55:00|85901|85851|85919.5|85869.5|85925.7|85875.7|85892.9|85842.9|928
1614927600000|2021-03-05 07:00:00|85920.4|85870.4|85972.8|85922.8|85998.3|85948.3|85902.5|85854.4|1760
1614927900000|2021-03-05 07:05:00|85972.5|85922.5|85930.4|85880.4|86041.3|85991.3|85921.8|85871.8|1499
1614928200000|2021-03-05 07:10:00|85929.7|85879.7|85901.4|85851.4|85952.3|85902.3|85884.8|85850|1327
1614928500000|2021-03-05 07:15:00|85901.7|85851.7|85820.3|85770.3|85921.6|85874|85811.2|85761.2|1420
1614928800000|2021-03-05 07:20:00|85820.2|85770.2|85953.9|85903.9|85975.7|85925.7|85820|85770|1273
1614929100000|2021-03-05 07:25:00|85953.8|85903.8|85966.3|85916.3|85978.5|85928.5|85923.5|85883.5|1408
1614929400000|2021-03-05 07:30:00|85966.7|85916.7|85945.9|85895.9|85969.6|85919.6|85890.1|85842.7|1403
1614929700000|2021-03-05 07:35:00|85947.4|85897.4|85945.2|85895.2|85977.2|85927.2|85927.4|85877.4|1342
1614930000000|2021-03-05 07:40:00|85945.4|85895.4|85876.4|85851.4|85945.4|85903.6|85876.3|85840.6|1201
1614930300000|2021-03-05 07:45:00|85876.6|85851.6|85894.8|85844.8|85933.2|85897.9|85832.3|85805.5|1356
1614930600000|2021-03-05 07:50:00|85897.5|85847.5|85899|85849|85950.7|85907.6|85886.2|85847.5|1517
1614930900000|2021-03-05 07:55:00|85898.7|85848.7|85896.6|85846.6|85955.2|85908.9|85882.1|85842.3|1494
1614931200000|2021-03-05 08:00:00|85896.1|85846.1|85966.9|85916.9|85979.9|85929.9|85797.2|85760.5|1980
1614931500000|2021-03-05 08:05:00|85966.6|85916.6|86082.6|86032.6|86141.3|86091.3|85960|85910|2025
1614931800000|2021-03-05 08:10:00|86081.9|86031.9|86130.6|86080.6|86131.3|86081.3|85994.3|85944.3|1896
1614932100000|2021-03-05 08:15:00|86130.8|86080.8|86146.6|86096.6|86164.5|86114.5|86069|86019|1952
1614932400000|2021-03-05 08:20:00|86146.9|86096.9|86159.6|86109.6|86182.5|86142.9|86129.7|86080.2|1730
1614932700000|2021-03-05 08:25:00|86160.7|86110.7|86150.5|86100.5|86250|86200|86126.8|86081.7|1965
1614933000000|2021-03-05 08:30:00|86149.5|86099.5|86228.8|86178.8|86246.3|86202.5|86130.3|86085.1|1977
1614933300000|2021-03-05 08:35:00|86228.3|86178.3|86246.9|86196.9|86333.2|86294.8|86209.5|86163.6|1874
1614933600000|2021-03-05 08:40:00|86247.5|86197.5|86248.9|86198.9|86330.1|86280.1|86221.4|86179.4|1778
1614933900000|2021-03-05 08:45:00|86249|86199|86269.4|86219.4|86346.7|86296.7|86239.6|86189.6|1751
1614934200000|2021-03-05 08:50:00|86271.8|86221.8|86300.6|86250.6|86322.5|86272.5|86242.2|86207.1|1779
1614934500000|2021-03-05 08:55:00|86301.7|86251.7|86217|86167|86301.7|86251.7|86137.2|86087.2|1836
1614934800000|2021-03-05 09:00:00|86214.1|86164.1|86105.8|86055.8|86227.5|86177.5|86085.1|86035.1|1789
1614935100000|2021-03-05 09:05:00|86104.6|86054.6|86043.3|85993.3|86119.1|86069.1|86014.8|85964.8|1654
1614935400000|2021-03-05 09:10:00|86043.9|85993.9|86137.1|86087.1|86186.9|86136.9|86041.8|85991.8|1864
1614935700000|2021-03-05 09:15:00|86139.6|86089.6|86139.3|86089.3|86165.3|86115.3|86097.2|86047.2|1757
1614936000000|2021-03-05 09:20:00|86138|86088|86080.6|86030.6|86167.9|86117.9|86051.8|86001.8|1659
1614936300000|2021-03-05 09:25:00|86080.2|86030.2|86109.4|86059.4|86168.9|86118.9|86060.1|86027.8|1826
1614936600000|2021-03-05 09:30:00|86106.2|86056.2|86086.9|86036.9|86151.3|86107|86086|86036|1532
1614936900000|2021-03-05 09:35:00|86083.3|86033.3|85999.3|85949.3|86142.9|86092.9|85969.2|85921.3|1518
1614937200000|2021-03-05 09:40:00|85998.8|85948.8|86015.5|85965.5|86124.2|86074.2|85989.9|85948.8|1696
1614937500000|2021-03-05 09:45:00|86016.7|85966.7|86055.6|86030.6|86113.3|86074.2|86015.6|85965.6|1561
1614937800000|2021-03-05 09:50:00|86055.4|86030.4|85935.6|85885.6|86076.5|86036.5|85925|85875|1654
1614938100000|2021-03-05 09:55:00|85935.7|85885.7|85931|85906|86019.6|85969.6|85902.5|85852.5|1465
1614938400000|2021-03-05 10:00:00|85940|85890|85831.9|85781.9|85981.4|85931.4|85828.4|85778.4|1472
1614938700000|2021-03-05 10:05:00|85832|85782|85874.1|85849.1|85906.6|85856.6|85831.4|85781.4|1242
1614939000000|2021-03-05 10:10:00|85874.4|85849.4|85903.5|85853.5|85936.8|85886.8|85864.2|85814.2|1500
1614939300000|2021-03-05 10:15:00|85902.1|85852.1|85924.9|85874.9|86010.4|85960.4|85894.4|85844.4|1490
1614939600000|2021-03-05 10:20:00|85924|85874|85910.1|85860.1|85962.4|85912.4|85889.9|85839.9|1447
1614939900000|2021-03-05 10:25:00|85909.8|85859.8|85831.5|85806.5|85925.9|85875.9|85803.1|85773.2|1333
1614940200000|2021-03-05 10:30:00|85831.6|85806.6|85951.8|85901.8|85976.3|85926.3|85831.3|85806.3|1589
1614940500000|2021-03-05 10:35:00|85953.9|85903.9|85889.1|85839.1|85955.2|85905.2|85850.2|85800.2|1275
1614940800000|2021-03-05 10:40:00|85888.2|85838.2|85815.9|85765.9|85904|85854|85786.3|85745.8|1582
1614941100000|2021-03-05 10:45:00|85816.8|85766.8|85835.1|85785.1|85885.4|85835.4|85783.1|85744.7|1385
1614941400000|2021-03-05 10:50:00|85835.7|85785.7|85802.8|85752.8|85877|85827|85802.7|85752.7|1321
1614941700000|2021-03-05 10:55:00|85803.2|85753.2|85862.9|85812.9|85866.4|85816.4|85793.1|85748.2|1174
1614942000000|2021-03-05 11:00:00|85864.4|85814.4|85817|85767|85864.4|85819.5|85809.6|85759.6|1417
1614942300000|2021-03-05 11:05:00|85816.9|85766.9|85835.1|85785.1|85848.6|85811.4|85816.9|85766.9|1016
1614942600000|2021-03-05 11:10:00|85835|85785|85806.2|85756.2|85835|85785|85777.1|85727.1|1165
1614942900000|2021-03-05 11:15:00|85805.7|85755.7|85889.3|85839.3|85919.7|85869.7|85805.1|85755.1|1261
1614943200000|2021-03-05 11:20:00|85890.3|85840.3|85845.3|85795.3|85895.3|85850.9|85826.1|85787.9|1183
1614943500000|2021-03-05 11:25:00|85845.5|85795.5|85752.9|85702.9|85894.3|85844.3|85734.5|85689.7|1263
1614943800000|2021-03-05 11:30:00|85753.3|85703.3|85714.2|85664.2|85798.1|85748.1|85713.9|85663.9|1622
1614944100000|2021-03-05 11:35:00|85714.6|85664.6|85592.8|85542.8|85732.1|85682.1|85584|85538.9|1552
1614944400000|2021-03-05 11:40:00|85591.9|85541.9|85709.2|85659.2|85733.1|85683.1|85591.9|85541.9|1551
1614944700000|2021-03-05 11:45:00|85710|85660|85680.6|85630.6|85742.4|85692.4|85660.2|85610.2|1561
1614945000000|2021-03-05 11:50:00|85680.3|85630.3|85654|85604|85689|85639|85595.3|85554.5|1311
1614945300000|2021-03-05 11:55:00|85654.1|85604.1|85662.6|85637.6|85676.7|85644.8|85624.3|85580.9|1520
1614945600000|2021-03-05 12:00:00|85663|85638|85649.2|85624.2|85666.7|85638.8|85628.1|85589.9|1313
1614945900000|2021-03-05 12:05:00|85648.9|85623.9|85630.8|85605.8|85678.9|85644.6|85630.3|85597.2|1216
1614946200000|2021-03-05 12:10:00|85630.6|85605.6|85602.3|85577.3|85653.6|85620.1|85590.5|85556.8|1250
1614946500000|2021-03-05 12:15:00|85602.4|85577.4|85626.2|85576.2|85690.1|85650.7|85597.3|85560.2|1537
1614946800000|2021-03-05 12:20:00|85626.6|85576.6|85611.7|85561.7|85664.5|85619.2|85590.5|85540.5|1494
1614947100000|2021-03-05 12:25:00|85611.2|85561.2|85567.3|85517.3|85645|85597.9|85567.3|85517.3|1333
1614947400000|2021-03-05 12:30:00|85567.4|85517.4|85583.2|85558.2|85605.3|85566.9|85558.9|85517.3|1227
1614947700000|2021-03-05 12:35:00|85583.3|85558.3|85606.7|85581.7|85634.1|85584.7|85570.5|85534.9|1126
1614948000000|2021-03-05 12:40:00|85606.5|85581.5|85597.5|85572.5|85643.7|85596.6|85571.6|85541.3|1266
1614948300000|2021-03-05 12:45:00|85597.8|85572.8|85656.3|85606.3|85676.8|85639.6|85597.2|85561.6|1488
1614948600000|2021-03-05 12:50:00|85657.6|85607.6|85652.9|85627.9|85673.9|85633.6|85608.5|85568.9|1508
1614948900000|2021-03-05 12:55:00|85651.4|85626.4|85473|85448|85656.1|85631.1|85455.2|85416.9|1680
1614949200000|2021-03-05 13:00:00|85479.1|85454.1|85421|85396|85499.4|85461.1|85387.2|85350|1796
1614949500000|2021-03-05 13:05:00|85421.3|85396.3|85514.8|85464.8|85537.9|85487.9|85420|85392.8|1625
1614949800000|2021-03-05 13:10:00|85514.9|85464.9|85562.9|85512.9|85569.6|85524.1|85475.3|85439.5|1497
1614950100000|2021-03-05 13:15:00|85562.4|85512.4|85591.5|85541.5|85594.4|85544.4|85525.7|85488.2|1527
1614950400000|2021-03-05 13:20:00|85591.4|85541.4|85526.5|85501.5|85626.4|85583.2|85526.5|85489.1|1344
1614950700000|2021-03-05 13:25:00|85526.6|85501.6|85549.8|85499.8|85592.8|85524.2|85525.9|85450|940
1614951000000|2021-03-05 13:30:00|85587.5|85460.3|85893.9|85843.9|86082.7|86032.7|85545.6|85454.2|1314
1614951300000|2021-03-05 13:35:00|85895.9|85845.9|85791.3|85741.3|85922.5|85872.5|85757.9|85707.9|1302
1614951600000|2021-03-05 13:40:00|85792|85742|85551.9|85501.9|85812.7|85762.7|85529.3|85479.3|1287
1614951900000|2021-03-05 13:45:00|85550.2|85500.2|85486.4|85436.4|85569.7|85519.7|85412.7|85362.7|1965
1614952200000|2021-03-05 13:50:00|85486.9|85436.9|85543.7|85493.7|85637.2|85587.2|85485.9|85435.9|2042
1614952500000|2021-03-05 13:55:00|85541.2|85491.2|85531|85481|85580.2|85530.2|85479.5|85429.5|2000
1614952800000|2021-03-05 14:00:00|85531.1|85481.1|85342.6|85292.6|85593.2|85543.2|85329|85279|2031
1614953100000|2021-03-05 14:05:00|85342.7|85292.7|85267.1|85217.1|85386|85336|85259.8|85209.8|1985
1614953400000|2021-03-05 14:10:00|85266.4|85216.4|85289.2|85239.2|85379.8|85329.8|85239.6|85189.6|2033
1614953700000|2021-03-05 14:15:00|85287.4|85237.4|85286.3|85236.3|85322.1|85272.1|85102.2|85052.2|2123
1614954000000|2021-03-05 14:20:00|85286.4|85236.4|85293.6|85243.6|85312.1|85262.1|85204.3|85154.3|1391
1614954300000|2021-03-05 14:25:00|85293.1|85243.1|85249.6|85199.6|85307.6|85257.6|85231.7|85181.7|1205
1614954600000|2021-03-05 14:30:00|85247.8|85197.8|85392.6|85342.6|85399.5|85349.5|85242.2|85192.2|1192
1614954900000|2021-03-05 14:35:00|85394.7|85344.7|85530.6|85480.6|85544.8|85494.8|85368.5|85318.5|1249
1614955200000|2021-03-05 14:40:00|85532.3|85482.3|85427.4|85377.4|85539.9|85489.9|85407.7|85357.7|1255
1614955500000|2021-03-05 14:45:00|85426.3|85376.3|85451.2|85401.2|85462.7|85412.7|85337.2|85287.2|1640
1614955800000|2021-03-05 14:50:00|85451|85401|85601.5|85551.5|85607|85557|85430.4|85380.4|2212
1614956100000|2021-03-05 14:55:00|85599.9|85549.9|85632.2|85582.2|85709.3|85659.3|85558.1|85508.1|2143
1614956400000|2021-03-05 15:00:00|85632.1|85582.1|85600|85550|85663.7|85613.7|85585.8|85546.6|2125
1614956700000|2021-03-05 15:05:00|85603.7|85553.7|85510.4|85460.4|85628.7|85585.3|85405.4|85355.4|2197
1614957000000|2021-03-05 15:10:00|85509|85459|85631.6|85581.6|85670.9|85620.9|85469.2|85419.2|2106
1614957300000|2021-03-05 15:15:00|85631.4|85581.4|85520.8|85470.8|85633.6|85583.6|85417|85367|2150
1614957600000|2021-03-05 15:20:00|85521.2|85471.2|85515.5|85465.5|85603.1|85553.1|85439.8|85389.8|2154
1614957900000|2021-03-05 15:25:00|85516.7|85466.7|85527.3|85477.3|85529.2|85479.2|85391.4|85341.4|2119
1614958200000|2021-03-05 15:30:00|85526.7|85476.7|85625.7|85575.7|85683.7|85633.7|85466|85416|2173
1614958500000|2021-03-05 15:35:00|85625.9|85575.9|85613.8|85563.8|85629|85579|85444.1|85394.1|2153
1614958800000|2021-03-05 15:40:00|85613.7|85563.7|85603.2|85553.2|85660.8|85610.8|85525.1|85475.1|2076
1614959100000|2021-03-05 15:45:00|85603.7|85553.7|85586.1|85536.1|85735|85685|85576.1|85526.1|2124
1614959400000|2021-03-05 15:50:00|85585.9|85535.9|85602.6|85552.6|85662.6|85612.6|85456.7|85339|2107
1614959700000|2021-03-05 15:55:00|85602.2|85552.2|85796.1|85746.1|85877.5|85827.5|85601.4|85551.4|2156
1614960000000|2021-03-05 16:00:00|85797.9|85747.9|85765.4|85715.4|85829.4|85779.4|85651|85601|2109
1614960300000|2021-03-05 16:05:00|85767.2|85717.2|85811.2|85761.2|85865.4|85815.4|85725.3|85675.3|2000
1614960600000|2021-03-05 16:10:00|85811.3|85761.3|85759.3|85709.3|85811.8|85761.8|85693.1|85643.1|1923
1614960900000|2021-03-05 16:15:00|85759.1|85709.1|85719.3|85669.3|85789.7|85739.7|85713.1|85663.1|1800
1614961200000|2021-03-05 16:20:00|85719.2|85669.2|85750|85700|85789.5|85739.5|85663.6|85613.6|1917
1614961500000|2021-03-05 16:25:00|85750.1|85700.1|85873.9|85823.9|85885.2|85842.4|85749.3|85699.3|1913
1614961800000|2021-03-05 16:30:00|85874|85824|85807.3|85757.3|85875.2|85825.2|85726.2|85676.2|1904
1614962100000|2021-03-05 16:35:00|85806.9|85756.9|85604.5|85554.5|85814.7|85764.7|85580|85516.4|1969
1614962400000|2021-03-05 16:40:00|85604.8|85554.8|85635.9|85585.9|85754.1|85704.1|85584.5|85534.5|1942
1614962700000|2021-03-05 16:45:00|85636|85586|85714.7|85664.7|85715.9|85665.9|85636|85586|1857
1614963000000|2021-03-05 16:50:00|85715.1|85665.1|85744.4|85694.4|85798.9|85748.9|85709|85659|1838
1614963300000|2021-03-05 16:55:00|85745.1|85695.1|85641.2|85591.2|85758.4|85708.4|85630.7|85580.7|1855
1614963600000|2021-03-05 17:00:00|85642.8|85592.8|85623.8|85573.8|85667.9|85617.9|85592.1|85542.1|1834
1614963900000|2021-03-05 17:05:00|85623.9|85573.9|85693.5|85643.5|85707.9|85657.9|85623.9|85573.9|1775
1614964200000|2021-03-05 17:10:00|85694.5|85644.5|85627.2|85577.2|85704|85654|85621.9|85571.9|1712
1614964500000|2021-03-05 17:15:00|85627.1|85577.1|85630.7|85580.7|85641.6|85591.6|85575|85525|1670
1614964800000|2021-03-05 17:20:00|85631.3|85581.3|85514.4|85464.4|85661.1|85611.1|85463.8|85413.8|1752
1614965100000|2021-03-05 17:25:00|85511.5|85461.5|85480.5|85430.5|85529.4|85479.4|85444.7|85394.7|1879
1614965400000|2021-03-05 17:30:00|85481.2|85431.2|85481.4|85431.4|85568.3|85518.3|85447.2|85397.2|1625
1614965700000|2021-03-05 17:35:00|85479.4|85429.4|85558.3|85508.3|85660.1|85563.8|85479.4|85429.4|1719
1614966000000|2021-03-05 17:40:00|85558.5|85508.5|85453.3|85403.3|85563.7|85513.7|85448.5|85398.5|1658
1614966300000|2021-03-05 17:45:00|85454.5|85404.5|85462.5|85437.5|85497.4|85449.3|85423.5|85373.5|1675
1614966600000|2021-03-05 17:50:00|85462.6|85437.6|85507.2|85457.2|85517.5|85467.5|85382.1|85332.1|1690
1614966900000|2021-03-05 17:55:00|85507.1|85457.1|85497.2|85447.2|85513.7|85463.7|85462.8|85412.8|1802
1614967200000|2021-03-05 18:00:00|85497.6|85447.6|85569.7|85519.7|85574.3|85524.3|85401.2|85351.2|1881
1614967500000|2021-03-05 18:05:00|85569.3|85519.3|85472.5|85422.5|85577.2|85527.2|85451.5|85401.5|1885
1614967800000|2021-03-05 18:10:00|85471.3|85421.3|85481.4|85431.4|85521.3|85471.3|85460.6|85410.6|1619
1614968100000|2021-03-05 18:15:00|85481|85431|85377.9|85327.9|85483.9|85433.9|85369.9|85319.9|1727
1614968400000|2021-03-05 18:20:00|85376.9|85326.9|85417.5|85367.5|85427.3|85377.3|85357.3|85317.8|1730
1614968700000|2021-03-05 18:25:00|85417.8|85367.8|85436.5|85386.5|85446.5|85396.5|85405.5|85359.5|1424
1614969000000|2021-03-05 18:30:00|85435.6|85385.6|85394.6|85344.6|85435.6|85385.6|85375.1|85334.9|1553
1614969300000|2021-03-05 18:35:00|85394.9|85344.9|85399.9|85349.9|85449.7|85399.7|85383.8|85333.8|1561
1614969600000|2021-03-05 18:40:00|85398.3|85348.3|85413.4|85363.4|85415.7|85365.7|85369.3|85319.3|1706
1614969900000|2021-03-05 18:45:00|85414.2|85364.2|85418.9|85368.9|85423.9|85373.9|85393.4|85343.4|1624
1614970200000|2021-03-05 18:50:00|85418.7|85368.7|85462.9|85412.9|85469.8|85419.8|85380|85339.8|1504
1614970500000|2021-03-05 18:55:00|85463.3|85413.3|85455.6|85405.6|85472.4|85422.4|85438.1|85388.1|1487
1614970800000|2021-03-05 19:00:00|85455.5|85405.5|85438.9|85388.9|85455.5|85405.5|85411.8|85361.8|1691
1614971100000|2021-03-05 19:05:00|85439.3|85389.3|85490.7|85440.7|85521|85471|85424|85374|1712
1614971400000|2021-03-05 19:10:00|85490.4|85440.4|85462.7|85412.7|85494.6|85444.6|85461.8|85411.8|1769
1614971700000|2021-03-05 19:15:00|85461.9|85411.9|85543.9|85493.9|85551.5|85501.5|85446.4|85396.4|1716
1614972000000|2021-03-05 19:20:00|85544.2|85494.2|85511.8|85461.8|85570.1|85529.8|85510|85460|1671
1614972300000|2021-03-05 19:25:00|85510.6|85460.6|85459.7|85409.7|85513.9|85463.9|85457.6|85407.6|1400
1614972600000|2021-03-05 19:30:00|85459.1|85409.1|85424|85374|85463.5|85413.5|85419.4|85372.2|1142
1614972900000|2021-03-05 19:35:00|85424.5|85374.5|85435.3|85385.3|85440.8|85390.8|85420.7|85370.7|909
1614973200000|2021-03-05 19:40:00|85434.9|85384.9|85447.4|85397.4|85466.4|85416.4|85417.8|85367.8|1033
1614973500000|2021-03-05 19:45:00|85447|85397|85384.9|85334.9|85451.3|85401.3|85378.4|85328.4|1319
1614973800000|2021-03-05 19:50:00|85384.4|85334.4|85374.1|85324.1|85406.4|85356.4|85349.1|85311.7|1213
1614974100000|2021-03-05 19:55:00|85372.9|85322.9|85388.8|85338.8|85393.6|85352.7|85351.3|85301.3|1270
1614974400000|2021-03-05 20:00:00|85387.2|85337.2|85396.1|85346.1|85407.6|85357.6|85384.3|85334.3|1044
1614974700000|2021-03-05 20:05:00|85397.4|85347.4|85406.5|85356.5|85413.1|85363.4|85386.5|85337|1107
1614975000000|2021-03-05 20:10:00|85406.6|85356.6|85409|85359|85417.4|85367.4|85392|85342|1042
1614975300000|2021-03-05 20:15:00|85408.8|85358.8|85370|85320|85410.4|85368.8|85369.4|85319.4|1058
1614975600000|2021-03-05 20:20:00|85369.6|85319.6|85375.9|85325.9|85385|85335|85360.3|85310.3|950
1614975900000|2021-03-05 20:25:00|85373.3|85323.3|85374.5|85324.5|85387.5|85337.5|85358|85308|976
1614976200000|2021-03-05 20:30:00|85374.4|85324.4|85369.7|85319.7|85380.8|85330.8|85358.8|85308.8|1191
1614976500000|2021-03-05 20:35:00|85369.4|85319.4|85339.5|85289.5|85375.6|85325.6|85337.9|85287.9|961
1614976800000|2021-03-05 20:40:00|85339.7|85289.7|85426.8|85376.8|85584.8|85417.7|85325.4|85285.6|1099
1614977100000|2021-03-05 20:45:00|85426.7|85376.7|85382|85332|85432.1|85382.1|85348.2|85298.2|1340
1614977400000|2021-03-05 20:50:00|85381.5|85331.5|85379.2|85329.2|85426.7|85338.8|85353.7|85294.6|1279
1614977700000|2021-03-05 20:55:00|85379.6|85329.6|85416.1|85366.1|85420.4|85370.4|85379.1|85329.1|1317
1614978000000|2021-03-05 21:00:00|85416.9|85366.9|85456.4|85406.4|85569.2|85429.5|85409.3|85357.3|1201
1614978300000|2021-03-05 21:05:00|85456.8|85406.8|85443.8|85393.8|85465.1|85415.1|85423.2|85373.2|1272
1614978600000|2021-03-05 21:10:00|85445.5|85395.5|85461|85411|85463.5|85413.5|85427.1|85377.1|868
1614978900000|2021-03-05 21:15:00|85459.2|85409.2|85475.5|85425.5|85508|85451|85438.4|85342.8|1419
1614979200000|2021-03-05 21:20:00|85474.6|85424.6|85459|85409|85506.7|85434.3|85436.2|85327.6|2016
1614979500000|2021-03-05 21:25:00|85460|85410|85483.1|85357.5|85496.8|85415.6|85431.2|85323.7|1941
1614979800000|2021-03-05 21:30:00|85490.8|85348.7|85479.7|85429.7|85657.3|85436.5|85426.3|85277.3|2167
1614980100000|2021-03-05 21:35:00|85478.8|85428.8|85470.8|85420.8|85515.9|85465.9|85413.6|85363.6|2000
1614980400000|2021-03-05 21:40:00|85475.1|85425.1|85504.9|85454.9|85781|85575|85428.4|85327.2|1552
1614980700000|2021-03-05 21:45:00|85504.8|85454.8|85511.1|85461.1|85541.9|85491.9|85480.9|85430.9|1461
1614981000000|2021-03-05 21:50:00|85521.6|85471.6|85542.2|85492.2|85742|85549.5|85490.3|85257.6|1537
1614981300000|2021-03-05 21:55:00|85543.3|85493.3|85584.3|85534.3|85634|85584|85525.8|85475.8|668
1615150800000|2021-03-07 21:00:00|85881.2|85293.2|85840.7|85252.7|85881.2|85293.2|85804.6|85216.6|32
1615151400000|2021-03-07 21:10:00|85806|85218|85802.5|85214.5|85806|85218|85802.5|85214.5|2
1615151700000|2021-03-07 21:15:00|85840.7|85252.7|85840.7|85252.7|85840.7|85252.7|85840.7|85252.7|1
1615152300000|2021-03-07 21:25:00|85805.2|85217.2|85840.7|85252.7|85840.7|85252.7|85805.2|85217.2|2
1615152900000|2021-03-07 21:35:00|85799.1|85211.1|85799.1|85211.1|85799.1|85211.1|85799.1|85211.1|1
1615153500000|2021-03-07 21:45:00|85808|85220|85824|85236|85840.7|85252.7|85808|85220|8
1615153800000|2021-03-07 21:50:00|85557|85487|85834.5|85246.5|85834.5|85487|85554.8|85245.8|5
1615154100000|2021-03-07 21:55:00|85835|85247|85805.5|85217.5|85847.8|85259.8|85801.3|85213.3|15
1615154400000|2021-03-07 22:00:00|85812.2|85224.2|85730|85286|85847.8|85286.4|85730|85224.2|27
1615154700000|2021-03-07 22:05:00|85822.6|85234.6|85829.6|85241.6|85847.8|85259.8|85804|85216|89
1615155000000|2021-03-07 22:10:00|85810.3|85222.3|85809.5|85221.5|85847.8|85259.8|85805.1|85217.1|52
1615155300000|2021-03-07 22:15:00|85847.8|85259.8|85871|85283|85901.5|85313.5|85806.1|85218.1|41
1615155600000|2021-03-07 22:20:00|85869.9|85281.9|85885.1|85322.1|85885.1|85322.1|85845.3|85280.8|15
1615155900000|2021-03-07 22:25:00|85817.5|85254.5|85788.6|85225.6|85845.5|85282.5|85775.1|85212.1|120
1615156200000|2021-03-07 22:30:00|85803.6|85240.6|85774.8|85274.1|85875.1|85373.8|85655.3|85208.1|141
1615156500000|2021-03-07 22:35:00|85698|85338|85789.6|85231.9|85806|85388.1|85669.5|85230.4|138
1615156800000|2021-03-07 22:40:00|85754.8|85294.7|85762.7|85227.1|85796.9|85355.5|85689|85209.5|189
1615157100000|2021-03-07 22:45:00|85760.5|85229.1|85763.5|85211.8|85807|85282.7|85723.7|85211.8|274
1615157400000|2021-03-07 22:50:00|85677.3|85306.7|85778.5|85215.5|85811|85306.7|85677.3|85194.6|132
1615157700000|2021-03-07 22:55:00|85778.6|85215.6|85794.1|85231.1|85801.9|85266.3|85711.3|85148.3|197
1615158000000|2021-03-07 23:00:00|85801|85238|85750.7|85379|85852.8|85397.9|85652.1|85222.6|1414
1615158300000|2021-03-07 23:05:00|85735.6|85381.3|85661|85347.9|85765.7|85407.6|85609.8|85199.3|1466
1615158600000|2021-03-07 23:10:00|85671.5|85340.2|85524.9|85366.4|85723|85498.1|85488.8|85265.7|1483
1615158900000|2021-03-07 23:15:00|85524.6|85370.3|85486.5|85255.1|85543.7|85441|85448.9|85246.5|1020
1615159200000|2021-03-07 23:20:00|85471.8|85273.4|85348.4|85298.4|85490.2|85372.5|85292.7|85175.2|1188
1615159500000|2021-03-07 23:25:00|85348.8|85298.8|85341.6|85291.6|85388.3|85299|85321.6|85233|914
1615159800000|2021-03-07 23:30:00|85342.1|85292.1|85319.6|85269.6|85391.4|85303.3|85275.4|85176.1|1071
1615160100000|2021-03-07 23:35:00|85319.4|85269.4|85409.9|85218.6|85423.6|85294.5|85307.4|85208|976
1615160400000|2021-03-07 23:40:00|85414.5|85222|85342.2|85197.7|85424.3|85268.3|85284.5|85172.4|1084
1615160700000|2021-03-07 23:45:00|85342.5|85198.2|85395.3|85195.9|85412|85259.3|85259.9|85169.3|1260
1615161000000|2021-03-07 23:50:00|85392.4|85196|85304.3|85254.3|85419.4|85264.3|85283.8|85174.9|1071
1615161300000|2021-03-07 23:55:00|85304.9|85254.9|85283.2|85233.2|85363|85254.9|85221|85148|1221
1615161600000|2021-03-08 00:00:00|85322.4|85195.2|85285|85235|85352.2|85258|85269.8|85183.1|1342
1615161900000|2021-03-08 00:05:00|85285.6|85235.6|85346|85204.3|85355.4|85243.9|85270.5|85174.1|1405
1615162200000|2021-03-08 00:10:00|85345.9|85204.4|85391.8|85254|85406.5|85259.2|85309.1|85191.4|1721
1615162500000|2021-03-08 00:15:00|85392.1|85254.3|85406.7|85277.7|85445.3|85326.3|85310.6|85219.1|2175
1615162800000|2021-03-08 00:20:00|85410.2|85278.3|85323.4|85188.5|85414|85318.2|85268.7|85178|2367
1615163100000|2021-03-08 00:25:00|85328.9|85186.5|85269.8|85219.8|85337|85240|85260.9|85173.3|2145
1615163400000|2021-03-08 00:30:00|85270.6|85220.6|85246.9|85196.9|85291.9|85241.9|85237.8|85187.8|1240
1615163700000|2021-03-08 00:35:00|85246.1|85196.1|85235.4|85185.4|85259.7|85209.7|85225.4|85175.4|1105
1615164000000|2021-03-08 00:40:00|85233.5|85183.5|85214.6|85164.6|85243|85193|85196.9|85146.9|620
1615164300000|2021-03-08 00:45:00|85217.1|85167.1|85225|85175|85251|85201|85193.6|85143.6|1046
1615164600000|2021-03-08 00:50:00|85226|85176|85246.3|85196.3|85265.3|85215.3|85191.8|85141.8|1044
1615164900000|2021-03-08 00:55:00|85247|85197|85255.5|85205.5|85270.7|85220.7|85227.3|85177.3|856
1615165200000|2021-03-08 01:00:00|85255.7|85205.7|85283|85233|85283|85233|85235|85185|1241
1615165500000|2021-03-08 01:05:00|85281.9|85231.9|85263.3|85213.3|85291.7|85241.7|85255.5|85205.5|887
1615165800000|2021-03-08 01:10:00|85263.9|85213.9|85274.3|85224.3|85276|85226|85236.5|85186.5|923
1615166100000|2021-03-08 01:15:00|85274.4|85224.4|85287.9|85237.9|85298.5|85248.5|85264.2|85214.2|1043
1615166400000|2021-03-08 01:20:00|85288.7|85238.7|85300.1|85250.1|85306.8|85256.8|85281.7|85231.7|1256
1615166700000|2021-03-08 01:25:00|85300|85250|85303.2|85253.2|85310.9|85260.9|85297|85247|1108
1615167000000|2021-03-08 01:30:00|85303.4|85253.4|85288.8|85238.8|85309.1|85259.1|85277.8|85227.8|1017
1615167300000|2021-03-08 01:35:00|85288.6|85238.6|85286.6|85236.6|85296.8|85246.8|85279.7|85229.7|936
1615167600000|2021-03-08 01:40:00|85286.8|85236.8|85279.3|85229.3|85292.4|85242.4|85266.9|85216.9|860
1615167900000|2021-03-08 01:45:00|85279.2|85229.2|85268.2|85218.2|85279.6|85229.6|85263.9|85213.9|1019
1615168200000|2021-03-08 01:50:00|85270.4|85220.4|85265|85215|85272.2|85222.2|85247.2|85197.2|952
1615168500000|2021-03-08 01:55:00|85265.3|85215.3|85243.6|85193.6|85266.2|85216.2|85236.1|85186.1|910
1615168800000|2021-03-08 02:00:00|85243.7|85193.7|85239.5|85189.5|85249.7|85199.7|85233.9|85183.9|766
1615169100000|2021-03-08 02:05:00|85239.6|85189.6|85246|85196|85254.7|85204.7|85237.2|85187.2|596
1615169400000|2021-03-08 02:10:00|85247.2|85197.2|85244.6|85194.6|85261.7|85211.7|85242.6|85192.6|730
1615169700000|2021-03-08 02:15:00|85246.6|85196.6|85273.9|85223.9|85274|85224|85240.8|85190.8|808
1615170000000|2021-03-08 02:20:00|85274.5|85224.5|85306|85256|85309.2|85259.2|85272.9|85222.9|896
1615170300000|2021-03-08 02:25:00|85306.3|85256.3|85362.9|85312.9|85370.5|85320.5|85297|85247|1432
1615170600000|2021-03-08 02:30:00|85362.5|85312.5|85343.7|85293.7|85368.7|85318.7|85340.9|85290.9|1376
1615170900000|2021-03-08 02:35:00|85342.9|85292.9|85376.4|85326.4|85383.6|85333.6|85342.9|85292.9|1438
1615171200000|2021-03-08 02:40:00|85376.2|85326.2|85409.2|85359.2|85411.2|85361.2|85368.8|85318.8|1481
1615171500000|2021-03-08 02:45:00|85409.3|85359.3|85477.8|85427.8|85487.4|85437.4|85404|85354|1621
1615171800000|2021-03-08 02:50:00|85477.4|85427.4|85457.3|85407.3|85517.6|85440.9|85452.7|85381.9|1609
1615172100000|2021-03-08 02:55:00|85457.7|85407.7|85441.4|85391.4|85458.6|85408.6|85430.1|85380.1|1383
1615172400000|2021-03-08 03:00:00|85441.5|85391.5|85446.6|85396.6|85464.8|85414.8|85434.4|85384.4|1491
1615172700000|2021-03-08 03:05:00|85444.9|85394.9|85452.3|85402.3|85473.8|85423.8|85436.4|85386.4|1725
1615173000000|2021-03-08 03:10:00|85452.4|85402.4|85460.8|85410.8|85468.7|85418.7|85443.2|85393.2|1698
1615173300000|2021-03-08 03:15:00|85460.1|85410.1|85455.9|85405.9|85467.2|85417.2|85428.2|85378.2|1438
1615173600000|2021-03-08 03:20:00|85455.2|85405.2|85481.3|85431.3|85481.8|85431.8|85453.1|85403.1|1130
1615173900000|2021-03-08 03:25:00|85480|85430|85486|85436|85489.5|85439.5|85473.5|85423.5|1055
1615174200000|2021-03-08 03:30:00|85486.2|85436.2|85494.2|85444.2|85505.7|85455.7|85486.2|85436.2|1361
1615174500000|2021-03-08 03:35:00|85494.4|85444.4|85484.4|85434.4|85504.1|85454.1|85484.1|85434.1|1364
1615174800000|2021-03-08 03:40:00|85484.6|85434.6|85507.4|85457.4|85508.8|85458.8|85481.9|85431.9|1092
1615175100000|2021-03-08 03:45:00|85506.5|85456.5|85504.6|85454.6|85508.9|85458.9|85495.2|85445.2|1273
1615175400000|2021-03-08 03:50:00|85502.9|85452.9|85493.2|85443.2|85515.9|85465.9|85486.7|85436.7|1098
1615175700000|2021-03-08 03:55:00|85493.4|85443.4|85502|85452|85506.2|85456.2|85462.5|85412.5|1082
1615176000000|2021-03-08 04:00:00|85502.3|85452.3|85508.2|85458.2|85516.2|85466.2|85494.9|85444.9|1098
1615176300000|2021-03-08 04:05:00|85507.1|85457.1|85506.6|85456.6|85514.1|85464.1|85503|85453|927
1615176600000|2021-03-08 04:10:00|85506.7|85456.7|85511.7|85461.7|85521.6|85471.6|85504.9|85454.9|1242
1615176900000|2021-03-08 04:15:00|85511.5|85461.5|85508.5|85458.5|85520.3|85470.3|85505|85455|1068
1615177200000|2021-03-08 04:20:00|85508.6|85458.6|85505.8|85455.8|85516.3|85466.3|85503.8|85453.8|1317
1615177500000|2021-03-08 04:25:00|85505.7|85455.7|85472.7|85422.7|85506.3|85456.3|85470.9|85420.9|1029
1615177800000|2021-03-08 04:30:00|85472.5|85422.5|85485.3|85435.3|85490.3|85440.3|85470|85420|879
1615178100000|2021-03-08 04:35:00|85483|85433|85474.5|85424.5|85496.4|85446.4|85470.9|85420.9|773
1615178400000|2021-03-08 04:40:00|85474|85424|85483.4|85433.4|85503.1|85453.1|85471.8|85421.8|728
1615178700000|2021-03-08 04:45:00|85483.2|85433.2|85494.1|85444.1|85512|85462|85483|85433|764
1615179000000|2021-03-08 04:50:00|85492.4|85442.4|85484.7|85434.7|85498.8|85448.8|85482.1|85432.1|582
1615179300000|2021-03-08 04:55:00|85484.8|85434.8|85458.1|85408.1|85486.9|85436.9|85452.5|85402.5|921
1615179600000|2021-03-08 05:00:00|85458|85408|85417.6|85367.6|85458|85408|85390.7|85340.7|1259
1615179900000|2021-03-08 05:05:00|85417.3|85367.3|85395.4|85345.4|85432.6|85382.6|85388.7|85338.7|1066
1615180200000|2021-03-08 05:10:00|85395.6|85345.6|85439.9|85389.9|85445.1|85395.1|85392.9|85342.9|947
1615180500000|2021-03-08 05:15:00|85440|85390|85413.9|85363.9|85443.6|85393.6|85406|85356|1142
1615180800000|2021-03-08 05:20:00|85414.2|85364.2|85416.1|85366.1|85426.6|85376.6|85410.6|85360.6|711
1615181100000|2021-03-08 05:25:00|85416|85366|85399.1|85349.1|85422.2|85372.2|85394.6|85344.6|827
1615181400000|2021-03-08 05:30:00|85399.5|85349.5|85389.5|85339.5|85408|85358|85386.2|85336.2|1123
1615181700000|2021-03-08 05:35:00|85389.3|85339.3|85380.4|85330.4|85392.5|85342.5|85347.2|85305.5|1202
1615182000000|2021-03-08 05:40:00|85380.7|85330.7|85382.4|85332.4|85391.9|85341.9|85375.9|85325.9|1170
1615182300000|2021-03-08 05:45:00|85382.2|85332.2|85376.1|85326.1|85385.7|85335.7|85375|85325|1079
1615182600000|2021-03-08 05:50:00|85376|85326|85371.8|85321.8|85376.6|85326.6|85357|85307|1065
1615182900000|2021-03-08 05:55:00|85371.1|85321.1|85364|85314|85380.8|85330.8|85355.6|85305.6|982
1615183200000|2021-03-08 06:00:00|85363.7|85313.7|85345.5|85295.5|85365.4|85315.4|85342.8|85292.8|1048
1615183500000|2021-03-08 06:05:00|85345.8|85295.8|85317.3|85267.3|85349.1|85299.1|85307|85257|898
1615183800000|2021-03-08 06:10:00|85317.8|85267.8|85341.4|85291.4|85350.2|85300.2|85317.4|85267.4|860
1615184100000|2021-03-08 06:15:00|85341.5|85291.5|85362.5|85312.5|85362.7|85312.7|85311.1|85272.4|1108
1615184400000|2021-03-08 06:20:00|85362.6|85312.6|85372.4|85322.4|85380|85330|85357.3|85307.3|1116
1615184700000|2021-03-08 06:25:00|85372.6|85322.6|85374.7|85324.7|85386|85336|85366.2|85316.2|1171
1615185000000|2021-03-08 06:30:00|85374.5|85324.5|85373.8|85323.8|85384|85334|85362.4|85312.4|1091
1615185300000|2021-03-08 06:35:00|85382.5|85332.5|85392.4|85342.4|85396.4|85346.4|85374.8|85324.8|843
1615185600000|2021-03-08 06:40:00|85392.6|85342.6|85407.4|85357.4|85419.7|85369.7|85391.1|85341.1|1072
1615185900000|2021-03-08 06:45:00|85407.7|85357.7|85403.1|85353.1|85423.6|85373.6|85394.9|85344.9|1066
1615186200000|2021-03-08 06:50:00|85403|85353|85428.8|85378.8|85429.8|85379.8|85389.2|85339.2|870
1615186500000|2021-03-08 06:55:00|85427.6|85377.6|85475.4|85425.4|85506.3|85456.3|85416|85366|1479
1615186800000|2021-03-08 07:00:00|85476.3|85426.3|85453.5|85403.5|85492.3|85442.3|85442.3|85392.3|1433
1615187100000|2021-03-08 07:05:00|85451.9|85401.9|85514|85464|85514.3|85464.3|85451.9|85401.9|1466
1615187400000|2021-03-08 07:10:00|85514.1|85464.1|85540.4|85490.4|85576|85538.4|85497.7|85447.7|1507
1615187700000|2021-03-08 07:15:00|85541.5|85491.5|85580.3|85530.3|85585.7|85548.7|85525|85475|1463
1615188000000|2021-03-08 07:20:00|85580.4|85530.4|85646.2|85596.2|85692.6|85644.7|85555.1|85507|1430
1615188300000|2021-03-08 07:25:00|85645.2|85595.2|85600.3|85575.3|85648.2|85604.4|85573.2|85523.2|1382
1615188600000|2021-03-08 07:30:00|85600.8|85575.8|85616.6|85591.6|85656.5|85627.2|85564.9|85539.9|1353
1615188900000|2021-03-08 07:35:00|85616.5|85591.5|85644.3|85619.3|85661.5|85625|85600|85564.7|1288
1615189200000|2021-03-08 07:40:00|85644.4|85619.4|85664.3|85639.3|85676.1|85639.6|85623.3|85588.3|1229
1615189500000|2021-03-08 07:45:00|85664.6|85639.6|85637.8|85612.8|85665.6|85640.6|85611.9|85586.9|1244
1615189800000|2021-03-08 07:50:00|85637.6|85612.6|85624.5|85599.5|85690.5|85665.5|85615.2|85590.2|1391
1615190100000|2021-03-08 07:55:00|85623.1|85598.1|85655.2|85630.2|85747.4|85714.8|85622.5|85597.5|1715
1615190400000|2021-03-08 08:00:00|85667.5|85617.5|85625.6|85600.6|85694.7|85658.2|85587.6|85552.7|1853
1615190700000|2021-03-08 08:05:00|85626.5|85601.5|85751.1|85726.1|85763.5|85729.1|85609.6|85574.3|1534
1615191000000|2021-03-08 08:10:00|85752|85727|85669.3|85644.3|85789.6|85756.1|85664.2|85631.1|1590
1615191300000|2021-03-08 08:15:00|85669.7|85644.7|85706.8|85681.8|85727.1|85689.2|85605.1|85564.2|1617
1615191600000|2021-03-08 08:20:00|85707.3|85682.3|85654.6|85629.6|85719.8|85692.3|85618.4|85582.1|1628
1615191900000|2021-03-08 08:25:00|85653.9|85628.9|85634.6|85609.6|85705.8|85671.2|85626|85585.6|1636
1615192200000|2021-03-08 08:30:00|85635.5|85610.5|85678.9|85653.9|85787.6|85745.1|85632.3|85607.3|1665
1615192500000|2021-03-08 08:35:00|85678.7|85653.7|85735.4|85710.4|85786.4|85751.4|85637.3|85601.2|1680
1615192800000|2021-03-08 08:40:00|85735.5|85710.5|85786.4|85736.4|85874.7|85840.3|85732.3|85707.3|1496
1615193100000|2021-03-08 08:45:00|85787.3|85737.3|85715.4|85690.4|85804.9|85776|85698.5|85664.3|1588
1615193400000|2021-03-08 08:50:00|85715.1|85690.1|85669|85644|85743.2|85701.1|85652.6|85622.4|1494
1615193700000|2021-03-08 08:55:00|85669.4|85644.4|85749.5|85699.5|85796.4|85767.3|85656.7|85620.4|1626
1615194000000|2021-03-08 09:00:00|85737.9|85712.9|85842.8|85817.8|85866.2|85827.4|85731.4|85706.4|1606
1615194300000|2021-03-08 09:05:00|85841.1|85816.1|85915.4|85890.4|86000.6|85963.1|85835.9|85805.8|1465
1615194600000|2021-03-08 09:10:00|85917.3|85892.3|85962.6|85937.6|85969|85940|85859.4|85816.4|1607
1615194900000|2021-03-08 09:15:00|85962.7|85937.7|85937|85912|85964.9|85939.9|85841.4|85803.7|1526
1615195200000|2021-03-08 09:20:00|85937.6|85912.6|86057.3|86032.3|86084.4|86046.9|85930|85905|1478
1615195500000|2021-03-08 09:25:00|86056.8|86031.8|85973.2|85923.2|86123.7|86089.8|85965.1|85915.1|1689
1615195800000|2021-03-08 09:30:00|85972.1|85922.1|85967.3|85942.3|86049.2|86012.3|85936.4|85888.1|1654
1615196100000|2021-03-08 09:35:00|85982.4|85932.4|85900|85875|86028.7|85986.4|85888.4|85850.4|1607
1615196400000|2021-03-08 09:40:00|85899.6|85874.6|85788.8|85763.8|85918.2|85893.2|85766.2|85728.7|1355
1615196700000|2021-03-08 09:45:00|85788.7|85763.7|85850.8|85825.8|85883.1|85841.2|85778.8|85741|1346
1615197000000|2021-03-08 09:50:00|85850.9|85825.9|85842|85817|85925.7|85883.2|85827.9|85797|1340
1615197300000|2021-03-08 09:55:00|85855.3|85805.3|85848.3|85823.3|85892.7|85864.3|85791.6|85751|1402
1615197600000|2021-03-08 10:00:00|85851.2|85826.2|85862.3|85837.3|85902.3|85867.2|85837.7|85799.1|1169
1615197900000|2021-03-08 10:05:00|85862.9|85837.9|85891.2|85866.2|85926.6|85892.4|85856.8|85827.9|1201
1615198200000|2021-03-08 10:10:00|85891.3|85866.3|85914.1|85889.1|85966|85927.1|85882.5|85857.5|1066
1615198500000|2021-03-08 10:15:00|85914.3|85889.3|85954.2|85929.2|85978.5|85944.2|85914.3|85889.3|1232
1615198800000|2021-03-08 10:20:00|85956.3|85931.3|85959.6|85934.6|85989|85964|85900.7|85863.9|1243
1615199100000|2021-03-08 10:25:00|85959.5|85934.5|85866.6|85841.6|85962.2|85934.5|85866.6|85837.7|1111
1615199400000|2021-03-08 10:30:00|85866.7|85841.7|85696.5|85671.5|85873.9|85847.2|85694|85655.1|1599
1615199700000|2021-03-08 10:35:00|85695.3|85670.3|85769.6|85744.6|85791.2|85753.4|85685.3|85649.2|1535
1615200000000|2021-03-08 10:40:00|85768.6|85743.6|85736.8|85711.8|85796.1|85765.9|85734.8|85703.8|1031
1615200300000|2021-03-08 10:45:00|85737.6|85712.6|85749.5|85724.5|85761|85725.9|85691.9|85652.9|1336
1615200600000|2021-03-08 10:50:00|85749.6|85724.6|85730.9|85705.9|85757|85732|85673|85632.7|1169
1615200900000|2021-03-08 10:55:00|85731.1|85706.1|85713.2|85688.2|85749.2|85711.8|85680.9|85655.9|1178
1615201200000|2021-03-08 11:00:00|85713.1|85688.1|85683.4|85658.4|85721.5|85688.1|85654.2|85629.2|1320
1615201500000|2021-03-08 11:05:00|85683.3|85658.3|85651.5|85626.5|85689|85664|85648.4|85623.4|1144
1615201800000|2021-03-08 11:10:00|85651.1|85626.1|85692.3|85667.3|85704.5|85668.1|85619.2|85594.2|1293
1615202100000|2021-03-08 11:15:00|85692.1|85667.1|85694.4|85669.4|85742.7|85705.4|85686.4|85651.6|1115
1615202400000|2021-03-08 11:20:00|85694|85669|85695.7|85670.7|85734.2|85709.2|85677.4|85652.4|916
1615202700000|2021-03-08 11:25:00|85695.8|85670.8|85748.4|85723.4|85772.8|85734.6|85652.8|85627.8|1218
1615203000000|2021-03-08 11:30:00|85748.1|85723.1|85759|85734|85783.3|85743.2|85729.9|85704.9|1246
1615203300000|2021-03-08 11:35:00|85758.6|85733.6|85744.6|85719.6|85776.6|85738.3|85710.8|85673.3|1216
1615203600000|2021-03-08 11:40:00|85744.5|85719.5|85765.6|85740.6|85776.5|85751.5|85738.3|85710.3|1066
1615203900000|2021-03-08 11:45:00|85765.9|85740.9|85771.2|85746.2|85799|85762.6|85729.7|85692.7|1130
1615204200000|2021-03-08 11:50:00|85772.4|85747.4|85818.5|85793.5|85834.7|85809.7|85771.5|85746.5|1389
1615204500000|2021-03-08 11:55:00|85818.9|85793.9|85848.7|85823.7|85853.9|85828.9|85812.2|85787.2|1263
1615204800000|2021-03-08 12:00:00|85848.1|85823.1|85874.2|85849.2|85883.9|85858.9|85810.8|85774.5|1573
1615205100000|2021-03-08 12:05:00|85874.9|85849.9|85888.1|85863.1|85924.8|85890.3|85850.6|85825.6|1496
1615205400000|2021-03-08 12:10:00|85888.5|85863.5|85874.2|85849.2|85889.4|85864.4|85827.3|85802.3|1385
1615205700000|2021-03-08 12:15:00|85874|85849|85883.1|85858.1|85964.3|85927.1|85870|85845|1293
1615206000000|2021-03-08 12:20:00|85883.4|85858.4|85860.3|85835.3|85930|85892.6|85855.2|85824.2|1144
1615206300000|2021-03-08 12:25:00|85860.4|85835.4|85851.4|85826.4|85866.1|85841.1|85811|85776.4|1430
1615206600000|2021-03-08 12:30:00|85851.1|85826.1|85872.3|85847.3|85891.6|85866.6|85841.1|85811.1|1474
1615206900000|2021-03-08 12:35:00|85872.2|85847.2|85893.4|85868.4|85928.6|85888.7|85860.8|85829.6|1276
1615207200000|2021-03-08 12:40:00|85893.5|85868.5|85984.1|85959.1|86011.6|85976.4|85886.2|85850.6|1355
1615207500000|2021-03-08 12:45:00|85983.9|85958.9|85952.6|85902.6|86017.8|85989.8|85937.1|85899|1378
1615207800000|2021-03-08 12:50:00|85951.8|85901.8|85941.7|85916.7|85996.1|85962.5|85933.7|85901.8|1271
1615208100000|2021-03-08 12:55:00|85953.2|85928.2|85875.8|85850.8|85961.6|85936.6|85859.5|85834.5|1702
1615208400000|2021-03-08 13:00:00|85875.7|85850.7|85905.6|85880.6|85940.7|85915.7|85831.4|85806.4|1913
1615208700000|2021-03-08 13:05:00|85905.5|85880.5|85927.7|85902.7|85940.4|85906.9|85899.4|85874.4|1483
1615209000000|2021-03-08 13:10:00|85927.6|85902.6|85775.7|85750.7|85974.6|85943.3|85772.9|85735.8|1573
1615209300000|2021-03-08 13:15:00|85776.1|85751.1|85738.9|85713.9|85836.4|85811.4|85738.4|85713.4|1545
1615209600000|2021-03-08 13:20:00|85740.7|85715.7|85659|85634|85788.2|85753.6|85656.4|85631.4|1596
1615209900000|2021-03-08 13:25:00|85658.9|85633.9|85620.3|85595.3|85696.2|85671.2|85619.2|85590.1|1538
1615210200000|2021-03-08 13:30:00|85620.8|85595.8|85640.1|85615.1|85681.3|85655.6|85609.3|85584.3|1689
1615210500000|2021-03-08 13:35:00|85640|85615|85727.4|85702.4|85734.9|85709.9|85640|85615|1568
1615210800000|2021-03-08 13:40:00|85728.4|85703.4|85606.6|85581.6|85750.8|85725.8|85590.9|85560.5|1562
1615211100000|2021-03-08 13:45:00|85606.5|85581.5|85616.8|85591.8|85643.1|85608|85544.1|85510.3|1350
1615211400000|2021-03-08 13:50:00|85617.2|85592.2|85602.6|85577.6|85690.1|85654.8|85592.1|85559.8|1643
1615211700000|2021-03-08 13:55:00|85603|85578|85586|85561|85668.4|85635.2|85540.5|85505.1|1585
1615212000000|2021-03-08 14:00:00|85587.6|85562.6|85536.6|85511.6|85603.1|85569.7|85500.6|85475.1|1597
1615212300000|2021-03-08 14:05:00|85535.8|85510.8|85510|85485|85551.9|85524.1|85498.6|85473.6|1465
1615212600000|2021-03-08 14:10:00|85513|85488|85540.4|85515.4|85579.3|85554.3|85497.3|85462.5|1697
1615212900000|2021-03-08 14:15:00|85542|85517|85548.9|85498.9|85576.1|85536.7|85480.1|85441.9|1358
1615213200000|2021-03-08 14:20:00|85549|85499|85571.7|85521.7|85628.4|85583.9|85535.4|85494.2|991
1615213500000|2021-03-08 14:25:00|85572.3|85522.3|85548|85498|85574.6|85536.8|85515.8|85465.8|939
1615213800000|2021-03-08 14:30:00|85550.5|85500.5|85597.5|85547.5|85624.2|85587.7|85517.7|85467.7|1231
1615214100000|2021-03-08 14:35:00|85597.6|85547.6|85459.6|85409.6|85642|85604.1|85459|85409|1337
1615214400000|2021-03-08 14:40:00|85458.6|85408.6|85258.9|85208.9|85461.8|85411.8|85212|85170.3|1855
1615214700000|2021-03-08 14:45:00|85258.3|85208.3|85257.3|85232.3|85272.2|85232.3|85147.4|85100.8|1985
1615215000000|2021-03-08 14:50:00|85272.8|85222.8|85285.9|85235.9|85325.7|85290.5|85214.3|85165.7|2022
1615215300000|2021-03-08 14:55:00|85286.1|85236.1|85337.5|85312.5|85410.7|85373.1|85187.5|85137.7|2043
1615215600000|2021-03-08 15:00:00|85333.8|85308.8|85296.7|85246.7|85367.4|85327.8|85257|85207|2107
1615215900000|2021-03-08 15:05:00|85299.1|85249.1|85336.8|85286.8|85364|85314|85238|85196.2|2074
1615216200000|2021-03-08 15:10:00|85335.8|85285.8|85303.3|85253.3|85379.2|85342.4|85276.6|85233.9|1997
1615216500000|2021-03-08 15:15:00|85303.4|85253.4|85209.2|85159.2|85345.7|85307.5|85176.4|85137.4|2017
1615216800000|2021-03-08 15:20:00|85210.3|85160.3|85213.7|85163.7|85253.7|85203.7|85125.2|85081.3|2000
1615217100000|2021-03-08 15:25:00|85214.1|85164.1|85191.7|85141.7|85237.8|85187.8|85152.8|85113.4|1917
1615217400000|2021-03-08 15:30:00|85191.9|85141.9|85165.2|85140.2|85217.7|85167.7|85147.8|85114.4|1790
1615217700000|2021-03-08 15:35:00|85165.7|85140.7|85189.1|85139.1|85218.8|85181|85135.7|85098.5|1752
1615218000000|2021-03-08 15:40:00|85189.4|85139.4|85254.5|85204.5|85279|85237.8|85129.7|85092.1|1732
1615218300000|2021-03-08 15:45:00|85254.4|85204.4|85408.4|85358.4|85408.4|85358.4|85239.8|85191.8|1863
1615218600000|2021-03-08 15:50:00|85406.7|85356.7|85333.2|85308.2|85406.7|85358|85285.9|85235.9|1717
1615218900000|2021-03-08 15:55:00|85332.6|85307.6|85297.9|85272.9|85374.8|85333.5|85251.9|85219.6|1863
1615219200000|2021-03-08 16:00:00|85298.3|85273.3|85256.1|85231.1|85301.8|85276.8|85232.8|85194.2|1845
1615219500000|2021-03-08 16:05:00|85256.9|85231.9|85222|85172|85301|85262.4|85192.1|85150.6|1641
1615219800000|2021-03-08 16:10:00|85221.4|85171.4|85230.4|85205.4|85249.3|85215.9|85210.7|85170|1488
1615220100000|2021-03-08 16:15:00|85230.6|85205.6|85222.4|85172.4|85268.6|85225.6|85178|85146.6|1534
1615220400000|2021-03-08 16:20:00|85222.7|85172.7|85181|85156|85234.5|85209.5|85172.9|85137.3|1514
1615220700000|2021-03-08 16:25:00|85180.2|85155.2|85155.7|85105.7|85204.5|85178.7|85152.3|85102.3|1521
1615221000000|2021-03-08 16:30:00|85152|85102|85192.5|85167.5|85236|85196.7|85149.3|85099.3|1387
1615221300000|2021-03-08 16:35:00|85192.6|85167.6|85271.5|85221.5|85278.3|85229|85186.6|85152.5|1628
1615221600000|2021-03-08 16:40:00|85271.6|85221.6|85272.6|85222.6|85281|85238.4|85239.6|85201.9|1233
1615221900000|2021-03-08 16:45:00|85278.2|85228.2|85291.8|85266.8|85316.1|85273.2|85257.1|85215.7|1342
1615222200000|2021-03-08 16:50:00|85292.1|85267.1|85327.5|85302.5|85361.2|85316.1|85278.5|85250.8|1452
1615222500000|2021-03-08 16:55:00|85329.3|85304.3|85366.1|85341.1|85368.2|85342.2|85316.9|85276.1|1340
1615222800000|2021-03-08 17:00:00|85364|85339|85317.6|85267.6|85383.2|85342.2|85314.3|85264.3|1515
1615223100000|2021-03-08 17:05:00|85318.4|85268.4|85314.1|85264.1|85334.5|85284.5|85300.7|85250.7|1431
1615223400000|2021-03-08 17:10:00|85314.3|85264.3|85305.6|85255.6|85320.6|85270.6|85284.4|85234.4|1288
1615223700000|2021-03-08 17:15:00|85305.7|85255.7|85262.3|85212.3|85313.6|85263.6|85234.7|85184.7|1391
1615224000000|2021-03-08 17:20:00|85262.2|85212.2|85183.8|85133.8|85264.7|85214.7|85148.8|85103.3|1557
1615224300000|2021-03-08 17:25:00|85183.7|85133.7|85207.6|85157.6|85217.3|85167.3|85171.3|85121.3|1192
1615224600000|2021-03-08 17:30:00|85207.2|85157.2|85165.9|85115.9|85213.6|85163.6|85156.3|85106.3|1313
1615224900000|2021-03-08 17:35:00|85165.4|85115.4|85161.3|85111.3|85179.4|85129.4|85151|85101|1195
1615225200000|2021-03-08 17:40:00|85161|85111|85151.5|85101.5|85166.3|85116.3|85150.1|85100.1|1140
1615225500000|2021-03-08 17:45:00|85150.9|85100.9|85155.1|85105.1|85165.7|85115.7|85144.9|85094.9|1118
1615225800000|2021-03-08 17:50:00|85154.7|85104.7|85172.6|85122.6|85181.7|85131.7|85149.8|85099.8|1286
1615226100000|2021-03-08 17:55:00|85172.5|85122.5|85225.5|85175.5|85230.1|85180.1|85170.6|85120.6|1283
1615226400000|2021-03-08 18:00:00|85225|85175|85156.9|85106.9|85232.7|85182.7|85149.9|85099.9|1347
1615226700000|2021-03-08 18:05:00|85157.9|85107.9|85107.4|85057.4|85158.5|85108.5|85094.7|85044.7|1276
1615227000000|2021-03-08 18:10:00|85107.3|85057.3|85096.9|85046.9|85127.2|85077.2|85096.6|85046.6|1238
1615227300000|2021-03-08 18:15:00|85096.4|85046.4|85090.4|85040.4|85104.7|85054.7|85085.5|85035.5|1067
1615227600000|2021-03-08 18:20:00|85091.1|85041.1|85128.6|85078.6|85141.9|85091.9|85086.3|85036.3|1067
1615227900000|2021-03-08 18:25:00|85128.5|85078.5|85144.1|85094.1|85149.9|85099.9|85120.4|85070.4|1258
1615228200000|2021-03-08 18:30:00|85144.6|85094.6|85154|85104|85160.9|85110.9|85136.8|85086.8|1303
1615228500000|2021-03-08 18:35:00|85153.7|85103.7|85162.6|85112.6|85176.2|85126.2|85145.7|85095.7|1338
1615228800000|2021-03-08 18:40:00|85162.9|85112.9|85159.8|85109.8|85166.7|85116.7|85149.4|85099.4|1077
1615229100000|2021-03-08 18:45:00|85159.7|85109.7|85235.3|85185.3|85235.6|85185.6|85159.7|85109.7|1171
1615229400000|2021-03-08 18:50:00|85235.4|85185.4|85301.4|85251.4|85321.5|85271.5|85235.4|85185.4|1488
1615229700000|2021-03-08 18:55:00|85300.8|85250.8|85307.2|85282.2|85320.6|85283.1|85285.2|85235.2|1247
1615230000000|2021-03-08 19:00:00|85307.3|85282.3|85291.3|85241.3|85327.2|85289.5|85266.2|85216.2|1397
1615230300000|2021-03-08 19:05:00|85293.2|85243.2|85228.2|85178.2|85305.4|85255.4|85212.2|85162.2|1378
1615230600000|2021-03-08 19:10:00|85230.2|85180.2|85221.4|85171.4|85233|85183|85216.4|85166.4|1495
1615230900000|2021-03-08 19:15:00|85221.1|85171.1|85205.5|85155.5|85221.5|85171.5|85188.7|85138.7|1281
1615231200000|2021-03-08 19:20:00|85205.4|85155.4|85202.6|85152.6|85247.1|85197.1|85197.6|85147.6|1446
1615231500000|2021-03-08 19:25:00|85202.5|85152.5|85177.7|85127.7|85207.9|85157.9|85171.9|85121.9|1177
1615231800000|2021-03-08 19:30:00|85177.6|85127.6|85201.5|85151.5|85201.5|85151.5|85164.1|85114.1|1050
1615232100000|2021-03-08 19:35:00|85201.8|85151.8|85193.7|85143.7|85202.8|85152.8|85184|85134|1096
1615232400000|2021-03-08 19:40:00|85193.6|85143.6|85260.3|85210.3|85264.9|85214.9|85179|85129|1039
1615232700000|2021-03-08 19:45:00|85261.2|85211.2|85252.6|85202.6|85261.2|85211.2|85236.5|85186.5|1092
1615233000000|2021-03-08 19:50:00|85252.5|85202.5|85247.4|85197.4|85266.6|85216.6|85243|85193|1122
1615233300000|2021-03-08 19:55:00|85247.6|85197.6|85227.4|85177.4|85267.5|85217.5|85225.8|85175.8|1199
1615233600000|2021-03-08 20:00:00|85228.1|85178.1|85338|85288|85346.8|85296.8|85225.2|85175.2|1419
1615233900000|2021-03-08 20:05:00|85337.9|85287.9|85350|85300|85353.6|85303.6|85334.6|85284.6|965
1615234200000|2021-03-08 20:10:00|85351.4|85301.4|85349.2|85299.2|85373.3|85323.3|85347.6|85297.6|1031
1615234500000|2021-03-08 20:15:00|85349|85299|85453.1|85403.1|85457.2|85407.2|85348.2|85298.2|1143
1615234800000|2021-03-08 20:20:00|85453.3|85403.3|85406.8|85356.8|85453.3|85403.3|85374.3|85324.3|1386
1615235100000|2021-03-08 20:25:00|85406.5|85356.5|85430.8|85380.8|85431.3|85381.3|85396.1|85346.1|1310
1615235400000|2021-03-08 20:30:00|85430.5|85380.5|85389.9|85339.9|85436.6|85386.6|85359.2|85309.2|1436
1615235700000|2021-03-08 20:35:00|85390.6|85340.6|85404|85354|85410.4|85360.4|85387.7|85337.7|1035
1615236000000|2021-03-08 20:40:00|85404.3|85354.3|85383.4|85333.4|85418.7|85368.7|85345.2|85295.2|1077
1615236300000|2021-03-08 20:45:00|85383.5|85333.5|85381.9|85331.9|85396.5|85346.5|85371.4|85321.4|1117
1615236600000|2021-03-08 20:50:00|85381.7|85331.7|85398|85348|85410.1|85360.1|85375.9|85325.9|981
1615236900000|2021-03-08 20:55:00|85398.3|85348.3|85469.8|85419.8|85501.1|85451.1|85396|85346|1502
1615237200000|2021-03-08 21:00:00|85466.4|85416.4|85450.4|85400.4|85514.4|85464.4|85436.8|85386.8|1464
1615237500000|2021-03-08 21:05:00|85450.1|85400.1|85446.5|85396.5|85479.7|85429.7|85428.9|85378.9|1053
1615237800000|2021-03-08 21:10:00|85446.6|85396.6|85438.7|85388.7|85451.2|85401.2|85433.7|85383.7|732
1615238100000|2021-03-08 21:15:00|85438.6|85388.6|85464.1|85414.1|85474.1|85424.1|85437.7|85387.7|841
1615238400000|2021-03-08 21:20:00|85464|85414|85475.3|85425.3|85485.4|85435.4|85436.1|85386.1|1645
1615238700000|2021-03-08 21:25:00|85474.9|85424.9|85486.3|85436.3|85487.6|85437.6|85470|85420|1153
1615239000000|2021-03-08 21:30:00|85487|85437|85475.8|85425.8|85489.2|85439.2|85468.7|85418.7|1040
1615239300000|2021-03-08 21:35:00|85475.7|85425.7|85443.1|85393.1|85478.9|85428.9|85407.6|85357.6|1412
1615239600000|2021-03-08 21:40:00|85442.5|85392.5|85427.5|85377.5|85467.8|85401.8|85385.7|85325.7|1672
1615239900000|2021-03-08 21:45:00|85427.6|85377.6|85466.8|85416.8|85479.4|85417.4|85374|85274|1979
1615240200000|2021-03-08 21:50:00|85467|85417|85445.2|85395.2|85504.1|85429.1|85377.7|85280.1|1808
1615240500000|2021-03-08 21:55:00|85441.2|85391.2|85480.5|85305.2|85541.5|85402.5|85409.2|85246.7|1590
1615240800000|2021-03-08 22:00:00|85480.4|85301.8|85821.8|85288.1|85821.8|85301.8|85480.4|85181.7|14
1615241100000|2021-03-08 22:05:00|85817.1|85254.1|85754|85191|85832.8|85269.8|85753|85190|57
1615241400000|2021-03-08 22:10:00|85780.3|85217.3|85761.2|85198.2|85825.1|85262.1|85746.2|85183.2|46
1615241700000|2021-03-08 22:15:00|85760.2|85197.2|85809.6|85246.6|85811.7|85248.7|85729|85166|35
1615242000000|2021-03-08 22:20:00|85763|85200|85784.6|85221.6|85801.3|85238.3|85710.5|85147.5|71
1615242300000|2021-03-08 22:25:00|85788.4|85225.4|85759.6|85196.6|85799.8|85240.2|85704.5|85141.5|131
1615242600000|2021-03-08 22:30:00|85782.7|85219.7|85762.1|85199.1|85809.3|85246.3|85723.4|85160.4|261
1615242900000|2021-03-08 22:35:00|85766.6|85203.6|85699|85136|85785.4|85222.4|85693.9|85130.9|209
1615243200000|2021-03-08 22:40:00|85704.4|85141.4|85703.8|85140.8|85731.7|85168.7|85690.4|85127.4|159
1615243500000|2021-03-08 22:45:00|85707.8|85144.8|85691.1|85128.1|85727.2|85164.2|85663.8|85100.8|162
1615243800000|2021-03-08 22:50:00|85692.3|85129.3|85688.3|85125.3|85730.9|85167.9|85688.3|85125.3|196
1615244100000|2021-03-08 22:55:00|85692.4|85129.4|85715.4|85152.4|85729.4|85166.4|85685.3|85122.3|170
1615244400000|2021-03-08 23:00:00|85715.3|85152.3|85498.8|85313.3|85729.5|85327.6|85475|85109.1|825
1615244700000|2021-03-08 23:05:00|85495.1|85314.9|85498.6|85321.4|85517.8|85339|85473.7|85303.8|672
1615245000000|2021-03-08 23:10:00|85497.5|85322|85398.9|85348.9|85498.6|85370.5|85398.1|85296.5|983
1615245300000|2021-03-08 23:15:00|85436|85309.8|85399|85349|85479.8|85363.3|85391.2|85279.1|981
1615245600000|2021-03-08 23:20:00|85438.4|85307.1|85453.7|85327.4|85463|85370|85393.8|85282|928
1615245900000|2021-03-08 23:25:00|85414.7|85364.7|85399.9|85349.9|85494.4|85380.9|85393.5|85281.1|967
1615246200000|2021-03-08 23:30:00|85439.7|85307.1|85395.3|85345.3|85456.4|85367.3|85383.8|85283.3|984
1615246500000|2021-03-08 23:35:00|85395.1|85345.1|85398.2|85348.2|85444.2|85358.4|85388.9|85305.4|678
1615246800000|2021-03-08 23:40:00|85397.6|85347.6|85403.5|85353.5|85408.6|85358.6|85384.9|85334.9|857
1615247100000|2021-03-08 23:45:00|85403.4|85353.4|85394.3|85344.3|85445.3|85365.6|85383.6|85310.5|926
1615247400000|2021-03-08 23:50:00|85395|85345|85394.5|85344.5|85439.8|85352.4|85380.3|85300.8|779
1615247700000|2021-03-08 23:55:00|85396.1|85346.1|85402.3|85352.3|85493.2|85369|85379.6|85260.9|1080
1615248000000|2021-03-09 00:00:00|85399.3|85349.3|85413.4|85363.4|85469.1|85376.8|85375.4|85292.6|1244
1615248300000|2021-03-09 00:05:00|85413.5|85363.5|85435.2|85385.2|85457.9|85385.3|85412.6|85325.8|1058
1615248600000|2021-03-09 00:10:00|85435.7|85385.7|85404.9|85118.1|85762.5|85553.6|85392.3|85077.7|1502
1615248900000|2021-03-09 00:15:00|85406.2|85109.8|85432.3|85275.8|85526.4|85330.9|85340.1|85108.1|1542
1615249200000|2021-03-09 00:20:00|85433.9|85275.3|85389.5|85339.5|85455.7|85358|85364.5|85274|1207
1615249500000|2021-03-09 00:25:00|85388.6|85338.6|85408.2|85358.2|85420.7|85370.7|85367.4|85317.4|1412
1615249800000|2021-03-09 00:30:00|85408|85358|85459.4|85409.4|85531.1|85446.5|85390.2|85340.2|1625
1615250100000|2021-03-09 00:35:00|85459.7|85409.7|85446|85396|85481.2|85412.1|85435.2|85352.4|1205
1615250400000|2021-03-09 00:40:00|85445.3|85395.3|85436|85386|85508.3|85425|85425.2|85336.2|1356
1615250700000|2021-03-09 00:45:00|85436.3|85386.3|85430.3|85380.3|85473.7|85406.9|85417.7|85347.3|1255
1615251000000|2021-03-09 00:50:00|85430.6|85380.6|85443.1|85393.1|85488.2|85408.8|85426.7|85345.9|1277
1615251300000|2021-03-09 00:55:00|85446.3|85396.3|85424.1|85374.1|85446.3|85396.3|85415.1|85365.1|1115
1615251600000|2021-03-09 01:00:00|85423.9|85373.9|85385.7|85335.7|85527|85406.6|85384.4|85334.4|1384
1615251900000|2021-03-09 01:05:00|85385.8|85335.8|85290.5|85240.5|85394.4|85344.4|85277.6|85173.7|1658
1615252200000|2021-03-09 01:10:00|85288.2|85238.2|85292.1|85242.1|85363.5|85242.1|85263.5|85156|1393
1615252500000|2021-03-09 01:15:00|85292.4|85242.4|85381.4|85214.4|85396.4|85275.6|85279.5|85182.7|1283
1615252800000|2021-03-09 01:20:00|85377|85217.3|85329.5|85279.5|85421.8|85293.6|85321.8|85208.5|1443
1615253100000|2021-03-09 01:25:00|85329.6|85279.6|85412.9|85362.9|85484.8|85365.3|85324.3|85229.7|1611
1615253400000|2021-03-09 01:30:00|85413|85363|85466.5|85416.5|85511.7|85416.5|85392.6|85289.5|1786
1615253700000|2021-03-09 01:35:00|85466.2|85416.2|85465.3|85415.3|85522.4|85430|85417.4|85327.9|1800
1615254000000|2021-03-09 01:40:00|85465.4|85415.4|85485.3|85435.3|85513.7|85438.4|85435.1|85336.1|1698
1615254300000|2021-03-09 01:45:00|85479.2|85429.2|85500.6|85450.6|85536.7|85468.9|85451|85358.6|1751
1615254600000|2021-03-09 01:50:00|85500.5|85450.5|85492.9|85442.9|85514|85464|85487.4|85437.4|1320
1615254900000|2021-03-09 01:55:00|85492.8|85442.8|85500.3|85450.3|85513.7|85463.7|85485|85435|1727
1615255200000|2021-03-09 02:00:00|85500.4|85450.4|85447.3|85397.3|85508.5|85458.5|85441.6|85391.6|1804
1615255500000|2021-03-09 02:05:00|85447.5|85397.5|85396.3|85346.3|85460.1|85410.1|85390|85340|1712
1615255800000|2021-03-09 02:10:00|85395.8|85345.8|85375.2|85325.2|85399.2|85349.2|85354.4|85304.4|1810
1615256100000|2021-03-09 02:15:00|85374.9|85324.9|85347.5|85297.5|85378.5|85328.5|85344.4|85294.4|1366
1615256400000|2021-03-09 02:20:00|85346.3|85296.3|85365.4|85315.4|85381.9|85331.9|85337.4|85287.4|1486
1615256700000|2021-03-09 02:25:00|85367|85317|85339.4|85289.4|85378.3|85328.3|85334.6|85284.6|1625
1615257000000|2021-03-09 02:30:00|85345.4|85295.4|85387.2|85337.2|85401|85351|85340.2|85290.2|1885
1615257300000|2021-03-09 02:35:00|85378.7|85328.7|85395.3|85345.3|85406.2|85356.2|85360.6|85310.6|1931
1615257600000|2021-03-09 02:40:00|85395.4|85345.4|85376.8|85326.8|85425.1|85375.1|85352.9|85248.4|1935
1615257900000|2021-03-09 02:45:00|85377.1|85327.1|85368.7|85318.7|85395.2|85345.2|85359.6|85309.6|1834
1615258200000|2021-03-09 02:50:00|85367.5|85317.5|85337.8|85287.8|85383.7|85333.7|85337.1|85287.1|1683
1615258500000|2021-03-09 02:55:00|85332.4|85282.4|85336|85286|85362.8|85312.8|85316.2|85266.2|1619
1615258800000|2021-03-09 03:00:00|85339.2|85289.2|85284.5|85234.5|85352.8|85302.8|85261|85184.7|1293
1615259100000|2021-03-09 03:05:00|85284.3|85234.3|85265.3|85215.3|85294.2|85244.2|85258.8|85208.8|1294
1615259400000|2021-03-09 03:10:00|85264.9|85214.9|85221.7|85171.7|85273.2|85223.2|85209.1|85159.1|1465
1615259700000|2021-03-09 03:15:00|85221.4|85171.4|85226|85176|85242.2|85192.2|85214.6|85164.6|1429
1615260000000|2021-03-09 03:20:00|85224.2|85174.2|85239.3|85189.3|85261|85211|85222.4|85172.4|1417
1615260300000|2021-03-09 03:25:00|85241.7|85191.7|85257.4|85207.4|85281.9|85231.9|85238.2|85188.2|1360
1615260600000|2021-03-09 03:30:00|85258.1|85208.1|85251.5|85201.5|85276.4|85226.4|85229.6|85179.6|1311
1615260900000|2021-03-09 03:35:00|85251.7|85201.7|85207.7|85157.7|85252.6|85202.6|85198.9|85148.9|1238
1615261200000|2021-03-09 03:40:00|85207.6|85157.6|85202.1|85152.1|85218.5|85168.5|85182|85132|1342
1615261500000|2021-03-09 03:45:00|85201.9|85151.9|85215.6|85165.6|85223.2|85173.2|85196|85146|1289
1615261800000|2021-03-09 03:50:00|85215.7|85165.7|85174.1|85124.1|85224.8|85174.8|85165.4|85115.4|1429
1615262100000|2021-03-09 03:55:00|85173.7|85123.7|85163.7|85113.7|85175.8|85125.8|85143.9|85093.9|1335
1615262400000|2021-03-09 04:00:00|85163.5|85113.5|85147.8|85097.8|85170.9|85120.9|85132.8|85082.8|1314
1615262700000|2021-03-09 04:05:00|85147.6|85097.6|85173.1|85123.1|85175|85125|85145.2|85095.2|1228
1615263000000|2021-03-09 04:10:00|85171.4|85121.4|85192.2|85142.2|85195.2|85145.2|85154.5|85104.5|1279
1615263300000|2021-03-09 04:15:00|85192.1|85142.1|85201.4|85151.4|85206.7|85156.7|85179.3|85129.3|1174
1615263600000|2021-03-09 04:20:00|85201.3|85151.3|85218.2|85168.2|85222.4|85172.4|85181.1|85131.1|1164
1615263900000|2021-03-09 04:25:00|85217.9|85167.9|85222.9|85172.9|85235.5|85185.5|85213.2|85163.2|1272
1615264200000|2021-03-09 04:30:00|85223|85173|85195.2|85145.2|85225|85175|85182.7|85132.7|1313
1615264500000|2021-03-09 04:35:00|85196.2|85146.2|85208.6|85158.6|85215.5|85165.5|85183.2|85133.2|1208
1615264800000|2021-03-09 04:40:00|85208.7|85158.7|85221.8|85171.8|85224.9|85174.9|85195|85145|1156
1615265100000|2021-03-09 04:45:00|85221.7|85171.7|85203.7|85153.7|85229.2|85179.2|85185.7|85135.7|1221
1615265400000|2021-03-09 04:50:00|85203.1|85153.1|85195.6|85145.6|85208|85158|85189.3|85139.3|1058
1615265700000|2021-03-09 04:55:00|85195.7|85145.7|85206.3|85156.3|85208.4|85158.4|85183|85133|1118
1615266000000|2021-03-09 05:00:00|85206|85156|85189.9|85139.9|85206|85156|85180.4|85130.4|1284
1615266300000|2021-03-09 05:05:00|85189.5|85139.5|85197.6|85147.6|85208.7|85158.7|85179.9|85129.9|1187
1615266600000|2021-03-09 05:10:00|85197.3|85147.3|85186.2|85136.2|85210.4|85160.4|85182.5|85132.5|1109
1615266900000|2021-03-09 05:15:00|85186.6|85136.6|85193|85143|85193|85143|85167.3|85117.3|1286
1615267200000|2021-03-09 05:20:00|85192.4|85142.4|85180.6|85130.6|85198.8|85148.8|85176.3|85126.3|1058
1615267500000|2021-03-09 05:25:00|85181.7|85131.7|85183.7|85133.7|85191.2|85141.2|85170|85120|1045
1615267800000|2021-03-09 05:30:00|85183.8|85133.8|85183.1|85133.1|85190|85140|85167.2|85117.2|1096
1615268100000|2021-03-09 05:35:00|85184.4|85134.4|85200.7|85150.7|85208.6|85158.6|85177.1|85127.1|1210
1615268400000|2021-03-09 05:40:00|85200.6|85150.6|85197.4|85147.4|85210.6|85160.6|85185.7|85135.7|1142
1615268700000|2021-03-09 05:45:00|85196.8|85146.8|85203.1|85153.1|85214.6|85164.6|85188.4|85138.4|1096
1615269000000|2021-03-09 05:50:00|85203.2|85153.2|85192.9|85142.9|85207.8|85157.8|85185.3|85135.3|1241
1615269300000|2021-03-09 05:55:00|85192.8|85142.8|85218.2|85168.2|85222.4|85172.4|85179.5|85129.5|1221
1615269600000|2021-03-09 06:00:00|85218.6|85168.6|85218.5|85168.5|85254|85204|85215.6|85165.6|1239
1615269900000|2021-03-09 06:05:00|85218.7|85168.7|85198.2|85148.2|85233.9|85183.9|85196.5|85146.5|1276
1615270200000|2021-03-09 06:10:00|85197.7|85147.7|85175.8|85125.8|85201.7|85151.7|85168.6|85118.6|1193
1615270500000|2021-03-09 06:15:00|85175.9|85125.9|85179.7|85129.7|85187.1|85137.1|85164.9|85114.9|1208
1615270800000|2021-03-09 06:20:00|85179.6|85129.6|85172.6|85122.6|85182.5|85132.5|85148.3|85098.3|1249
1615271100000|2021-03-09 06:25:00|85172.5|85122.5|85202.5|85152.5|85204.1|85154.1|85168.3|85118.3|1004
1615271400000|2021-03-09 06:30:00|85201.4|85151.4|85178.9|85128.9|85212.1|85162.1|85161.8|85111.8|985
1615271700000|2021-03-09 06:35:00|85179.6|85129.6|85174.1|85124.1|85181.5|85131.5|85162.6|85112.6|963
1615272000000|2021-03-09 06:40:00|85175.2|85125.2|85204.1|85154.1|85206|85156|85170.5|85120.5|721
1615272300000|2021-03-09 06:45:00|85204.6|85154.6|85295.1|85245.1|85296.4|85246.4|85201.4|85151.4|1406
1615272600000|2021-03-09 06:50:00|85294.9|85244.9|85309.5|85259.5|85321.5|85271.5|85291|85241|1320
1615272900000|2021-03-09 06:55:00|85306.9|85256.9|85302.8|85252.8|85314.3|85264.3|85278.2|85228.2|1154
1615273200000|2021-03-09 07:00:00|85303.7|85253.7|85383.1|85333.1|85415|85365|85300.5|85250.5|1273
1615273500000|2021-03-09 07:05:00|85382.7|85332.7|85379.8|85329.8|85402.9|85352.9|85323.6|85273.6|1229
1615273800000|2021-03-09 07:10:00|85379.7|85329.7|85312.5|85262.5|85397.9|85347.9|85309.7|85259.7|1202
1615274100000|2021-03-09 07:15:00|85313.1|85263.1|85227.3|85177.3|85314.9|85264.9|85200.8|85150.8|1320
1615274400000|2021-03-09 07:20:00|85227.4|85177.4|85210.1|85160.1|85251.1|85201.1|85166.4|85116.4|1476
1615274700000|2021-03-09 07:25:00|85210.3|85160.3|85190.7|85140.7|85248.4|85198.4|85175.6|85125.6|1192
1615275000000|2021-03-09 07:30:00|85190.9|85140.9|85138.8|85088.8|85200.1|85150.1|85111.4|85061.4|1418
1615275300000|2021-03-09 07:35:00|85137.9|85087.9|85127.3|85077.3|85184.2|85134.2|85112.4|85062.4|1373
1615275600000|2021-03-09 07:40:00|85128.7|85078.7|85158|85108|85166|85116|85104.1|85054.1|1327
1615275900000|2021-03-09 07:45:00|85157.7|85107.7|85107.2|85057.2|85197.3|85147.3|85103.9|85053.9|1442
1615276200000|2021-03-09 07:50:00|85106.9|85056.9|85037.4|84987.4|85107.2|85057.2|84942.6|84892.6|1586
1615276500000|2021-03-09 07:55:00|85037.2|84987.2|85054.9|85004.9|85059.9|85009.9|85005.1|84955.1|1420
1615276800000|2021-03-09 08:00:00|85050|85000|85104|85054|85141.9|85091.9|85046.8|84996.8|1704
1615277100000|2021-03-09 08:05:00|85103.8|85053.8|85043|84993|85110.5|85060.5|84997.7|84959.9|1578
1615277400000|2021-03-09 08:10:00|85042.8|84992.8|85054.7|85004.7|85099.8|85049.8|85018.3|84968.3|1505
1615277700000|2021-03-09 08:15:00|85055.7|85005.7|85061.4|85011.4|85120.4|85070.4|85024.1|84979.9|1614
1615278000000|2021-03-09 08:20:00|85061.7|85011.7|85028.8|85003.8|85126.2|85084.3|85028.1|84986.3|1377
1615278300000|2021-03-09 08:25:00|85028.7|85003.7|84999|84949|85056.9|85006.9|84987.5|84937.5|1377
1615278600000|2021-03-09 08:30:00|84998.8|84948.8|84901.6|84851.6|85020.7|84970.7|84869.4|84831.9|1528
1615278900000|2021-03-09 08:35:00|84902.7|84852.7|84990.9|84940.9|85009.9|84959.9|84902.7|84852.7|1563
1615279200000|2021-03-09 08:40:00|84990.6|84940.6|85014.8|84964.8|85014.9|84967.5|84931.3|84881.3|1489
1615279500000|2021-03-09 08:45:00|85015.1|84965.1|84935.4|84885.4|85048.2|84998.2|84923.6|84873.6|1372
1615279800000|2021-03-09 08:50:00|84934.7|84884.7|84962.2|84912.2|84962.3|84912.3|84904.9|84854.9|1617
1615280100000|2021-03-09 08:55:00|84961.3|84911.3|84945.2|84895.2|85008.7|84927|84880.5|84830.5|1550
1615280400000|2021-03-09 09:00:00|84948.7|84898.7|84858.5|84808.5|84983.4|84933.4|84847.5|84797.5|1574
1615280700000|2021-03-09 09:05:00|84858.7|84808.7|84888.6|84838.6|84907|84857|84832.4|84797.3|1355
1615281000000|2021-03-09 09:10:00|84889.3|84839.3|84789.7|84739.7|84889.3|84839.3|84761|84723.1|1353
1615281300000|2021-03-09 09:15:00|84790.2|84740.2|84876.1|84826.1|84886.3|84836.3|84747|84697|1492
1615281600000|2021-03-09 09:20:00|84875.9|84825.9|84883.4|84833.4|84915.1|84874.1|84804.4|84754.4|1559
1615281900000|2021-03-09 09:25:00|84885|84835|84889.4|84839.4|84902.7|84857.4|84864.2|84815.1|1455
1615282200000|2021-03-09 09:30:00|84889.3|84839.3|84863.9|84813.9|84899.4|84849.4|84820.5|84770.5|1407
1615282500000|2021-03-09 09:35:00|84863.2|84813.2|84880.9|84830.9|84888.4|84838.4|84828.4|84778.4|1255
1615282800000|2021-03-09 09:40:00|84881|84831|84859.9|84809.9|84883.4|84836.9|84822.4|84772.7|1128
1615283100000|2021-03-09 09:45:00|84860.5|84810.5|84783|84733|84875.2|84826.4|84754.3|84712.4|1369
1615283400000|2021-03-09 09:50:00|84782.9|84732.9|84666.8|84616.8|84783.6|84733.6|84641.8|84591.8|1387
1615283700000|2021-03-09 09:55:00|84666.3|84616.3|84732|84682|84732.2|84682.2|84656.9|84614.1|1286
1615284000000|2021-03-09 10:00:00|84732.9|84682.9|84679|84629|84744.7|84694.7|84623.9|84587.1|1352
1615284300000|2021-03-09 10:05:00|84679.4|84629.4|84666.2|84641.2|84689.8|84647.2|84631.8|84587.3|1165
1615284600000|2021-03-09 10:10:00|84666.4|84641.4|84728.8|84678.8|84738.6|84688.6|84639.8|84600.4|1235
1615284900000|2021-03-09 10:15:00|84728.9|84678.9|84738.5|84688.5|84742.3|84704.3|84666.8|84629|1318
1615285200000|2021-03-09 10:20:00|84738.7|84688.7|84766.4|84716.4|84766.8|84724.3|84699.1|84655.1|1261
1615285500000|2021-03-09 10:25:00|84766.8|84716.8|84779.6|84729.6|84838.5|84801.2|84750.2|84709.4|1299
1615285800000|2021-03-09 10:30:00|84778.9|84728.9|84748.1|84698.1|84796.2|84764.2|84705.9|84669|1320
1615286100000|2021-03-09 10:35:00|84748.5|84698.5|84748|84698|84789|84744.1|84710.9|84669.4|1272
1615286400000|2021-03-09 10:40:00|84747.5|84697.5|84795.2|84770.2|84817.4|84778.5|84727.6|84690.1|1143
1615286700000|2021-03-09 10:45:00|84795|84770|84827.6|84777.6|84848.1|84808.5|84751.6|84716|1343
1615287000000|2021-03-09 10:50:00|84828.1|84778.1|84724.9|84674.9|84829.3|84779.3|84706.9|84669.7|1189
1615287300000|2021-03-09 10:55:00|84725.3|84675.3|84769|84719|84836.8|84796.3|84721.3|84671.3|1374
1615287600000|2021-03-09 11:00:00|84768.8|84718.8|84703|84678|84778.3|84737.2|84693.2|84662.6|1140
1615287900000|2021-03-09 11:05:00|84703.4|84678.4|84701.5|84676.5|84732|84688.5|84638|84588.1|1343
1615288200000|2021-03-09 11:10:00|84701.4|84676.4|84676.8|84651.8|84711.7|84679.1|84655.4|84620|1461
1615288500000|2021-03-09 11:15:00|84691.8|84641.8|84657.3|84607.3|84713|84668.4|84650.4|84603.9|1492
1615288800000|2021-03-09 11:20:00|84658.9|84608.9|84675.9|84625.9|84703.9|84653.9|84649.6|84606.2|1520
1615289100000|2021-03-09 11:25:00|84675.6|84625.6|84674.8|84624.8|84710.1|84667.4|84669.9|84619.9|1140
1615289400000|2021-03-09 11:30:00|84674.2|84624.2|84741.3|84691.3|84742.6|84701.2|84632.6|84589.8|1214
1615289700000|2021-03-09 11:35:00|84741.4|84691.4|84693.7|84668.7|84754.7|84717.1|84687.4|84637.4|967
1615290000000|2021-03-09 11:40:00|84693.6|84668.6|84736.4|84711.4|84761.1|84719.6|84692.4|84663.3|1121
1615290300000|2021-03-09 11:45:00|84736.3|84711.3|84743.2|84718.2|84759.9|84718.2|84698.3|84658.1|1406
1615290600000|2021-03-09 11:50:00|84742.6|84717.6|84783.6|84758.6|84810|84764|84722.1|84693.2|1202
1615290900000|2021-03-09 11:55:00|84784.7|84759.7|84814.1|84789.1|84833.8|84796.2|84773.5|84736.6|1313
1615291200000|2021-03-09 12:00:00|84814.4|84789.4|84820|84770|84848.8|84820.2|84791.7|84757.3|1348
1615291500000|2021-03-09 12:05:00|84801.2|84776.2|84809.4|84759.4|84834.3|84786.6|84755.6|84722.4|1425
1615291800000|2021-03-09 12:10:00|84809|84759|84829.7|84804.7|84865.5|84827.2|84793.6|84757.7|1272
1615292100000|2021-03-09 12:15:00|84829.8|84804.8|84824.1|84774.1|84861.2|84821|84792.8|84756.5|1353
1615292400000|2021-03-09 12:20:00|84822.6|84772.6|84739.9|84714.9|84833.1|84796.3|84739.9|84700.9|1309
1615292700000|2021-03-09 12:25:00|84757.3|84707.3|84795.7|84770.7|84847.2|84807.8|84746.1|84707.3|1266
1615293000000|2021-03-09 12:30:00|84795.9|84770.9|84890.7|84840.7|84893.7|84846.7|84786|84748.6|1335
1615293300000|2021-03-09 12:35:00|84891|84841|84915.5|84865.5|84928|84878|84852.6|84802.6|1365
1615293600000|2021-03-09 12:40:00|84915.1|84865.1|84873.1|84823.1|84949|84914.2|84858.5|84808.5|1229
1615293900000|2021-03-09 12:45:00|84873|84823|84895.7|84845.7|84902.2|84853.2|84827.2|84777.2|1343
1615294200000|2021-03-09 12:50:00|84894.6|84844.6|84858.3|84808.3|84895.3|84845.3|84834.1|84784.1|1396
1615294500000|2021-03-09 12:55:00|84858.2|84808.2|84875.9|84825.9|84901.6|84851.6|84807.4|84765.3|1689
1615294800000|2021-03-09 13:00:00|84874.9|84824.9|84818.2|84768.2|84878|84828|84781.1|84734.3|1674
1615295100000|2021-03-09 13:05:00|84818.1|84768.1|84789.1|84739.1|84829.2|84785.7|84773.2|84723.2|1469
1615295400000|2021-03-09 13:10:00|84789.2|84739.2|84808.5|84758.5|84817.6|84777.5|84779.4|84729.4|1416
1615295700000|2021-03-09 13:15:00|84807.9|84757.9|84915.3|84865.3|84952.2|84905.8|84801|84751|1409
1615296000000|2021-03-09 13:20:00|84915.2|84865.2|84900.8|84850.8|84947.5|84897.5|84846.1|84796.1|1531
1615296300000|2021-03-09 13:25:00|84900.5|84850.5|84933.9|84883.9|84938.9|84888.9|84863.7|84813.7|1428
1615296600000|2021-03-09 13:30:00|84934|84884|84874.4|84849.4|84954.2|84904.2|84872.9|84831.4|1589
1615296900000|2021-03-09 13:35:00|84875.5|84850.5|84854.7|84804.7|84913.3|84869.5|84812.3|84762.3|1666
1615297200000|2021-03-09 13:40:00|84854.5|84804.5|84886|84836|84894|84844|84829.1|84779.1|1518
1615297500000|2021-03-09 13:45:00|84885.8|84835.8|84795.8|84745.8|84887|84837|84772.8|84722.8|1517
1615297800000|2021-03-09 13:50:00|84796.5|84746.5|84803.5|84753.5|84842|84792|84796.2|84746.2|1572
1615298100000|2021-03-09 13:55:00|84803.3|84753.3|84847|84797|84848|84798|84779|84729|1442
1615298400000|2021-03-09 14:00:00|84847.3|84797.3|84850.4|84800.4|84877.9|84827.9|84753.9|84703.9|1714
1615298700000|2021-03-09 14:05:00|84849.9|84799.9|84867.3|84817.3|84878.7|84828.7|84815.6|84765.6|1538
1615299000000|2021-03-09 14:10:00|84867.6|84817.6|84842.6|84792.6|84896.3|84846.3|84836.4|84786.4|1383
1615299300000|2021-03-09 14:15:00|84842.7|84792.7|84912.5|84862.5|84914.7|84864.7|84821.1|84771.1|1422
1615299600000|2021-03-09 14:20:00|84912.6|84862.6|84884.8|84834.8|84930.8|84889.1|84843|84807|993
1615299900000|2021-03-09 14:25:00|84884.6|84834.6|84792.4|84742.4|84884.6|84834.6|84768.9|84718.9|1051
1615300200000|2021-03-09 14:30:00|84794.8|84744.8|84795.7|84745.7|84860|84810|84742.6|84692.6|1201
1615300500000|2021-03-09 14:35:00|84795.5|84745.5|84759.1|84709.1|84812.6|84762.6|84684.6|84634.6|1189
1615300800000|2021-03-09 14:40:00|84758.7|84708.7|84796.4|84746.4|84842.1|84792.1|84755.9|84705.9|1169
1615301100000|2021-03-09 14:45:00|84801.5|84751.5|84769.4|84719.4|84812.4|84762.4|84751.6|84701.6|1183
1615301400000|2021-03-09 14:50:00|84769.5|84719.5|84713.9|84663.9|84778.4|84728.4|84701.6|84651.6|1142
1615301700000|2021-03-09 14:55:00|84713.8|84663.8|84729.4|84679.4|84767|84717|84663.3|84613.3|1290
1615302000000|2021-03-09 15:00:00|84725.6|84675.6|84691.2|84641.2|84780.9|84730.9|84654.5|84604.5|1853
1615302300000|2021-03-09 15:05:00|84690|84640|84614.3|84564.3|84698.5|84652.6|84614.3|84564.3|2032
1615302600000|2021-03-09 15:10:00|84613.6|84563.6|84646.7|84596.7|84646.7|84596.7|84581.9|84531.9|1794
1615302900000|2021-03-09 15:15:00|84647|84597|84628.2|84578.2|84672.5|84622.5|84580.4|84530.4|1866
1615303200000|2021-03-09 15:20:00|84627|84577|84694.9|84644.9|84702|84652|84570.3|84520.3|1726
1615303500000|2021-03-09 15:25:00|84692.8|84642.8|84721.4|84671.4|84729.5|84679.5|84645.9|84595.9|1694
1615303800000|2021-03-09 15:30:00|84721.7|84671.7|84716.5|84666.5|84781.9|84736.8|84701.3|84651.3|1770
1615304100000|2021-03-09 15:35:00|84717.6|84667.6|84754.1|84704.1|84776.9|84726.9|84691.4|84641.4|1732
1615304400000|2021-03-09 15:40:00|84755.4|84705.4|84752.6|84702.6|84776.6|84726.6|84718.1|84668.1|1424
1615304700000|2021-03-09 15:45:00|84752.4|84702.4|84831.4|84806.4|84853|84826.1|84742.4|84692.4|1653
1615305000000|2021-03-09 15:50:00|84830.6|84805.6|84857.3|84807.3|84869.1|84820.2|84778.3|84736.4|1624
1615305300000|2021-03-09 15:55:00|84857.4|84807.4|84837.5|84812.5|84894.7|84845.9|84799.6|84749.6|1751
1615305600000|2021-03-09 16:00:00|84840.1|84815.1|84814.8|84764.8|84915.7|84865.7|84814.8|84764.8|1583
1615305900000|2021-03-09 16:05:00|84815.4|84765.4|84817.8|84767.8|84840.8|84790.8|84789.2|84739.2|1442
1615306200000|2021-03-09 16:10:00|84818.3|84768.3|84870.8|84820.8|84870.9|84820.9|84797.8|84747.8|1466
1615306500000|2021-03-09 16:15:00|84870.2|84820.2|84846.8|84796.8|84879.1|84829.1|84835.1|84785.1|1326
1615306800000|2021-03-09 16:20:00|84846.5|84796.5|84852.8|84802.8|84874.1|84824.1|84839.9|84789.9|1116
1615307100000|2021-03-09 16:25:00|84853.2|84803.2|84905.8|84855.8|84907.8|84857.8|84808.8|84758.8|1384
1615307400000|2021-03-09 16:30:00|84906|84856|84916.2|84866.2|84932.4|84882.4|84893.3|84843.3|1408
1615307700000|2021-03-09 16:35:00|84916.1|84866.1|84867.8|84817.8|84919.5|84871.7|84851.6|84801.6|1279
1615308000000|2021-03-09 16:40:00|84868.6|84818.6|84872.5|84822.5|84872.6|84822.6|84790.8|84740.8|1354
1615308300000|2021-03-09 16:45:00|84872.3|84822.3|84939.1|84889.1|84941.6|84891.6|84867.6|84817.6|1317
1615308600000|2021-03-09 16:50:00|84938.9|84888.9|84883.5|84833.5|84939.9|84889.9|84880.9|84830.9|1069
1615308900000|2021-03-09 16:55:00|84881.9|84831.9|84925.1|84875.1|84927.5|84877.5|84870.3|84820.3|1193
1615309200000|2021-03-09 17:00:00|84925.3|84875.3|84891.3|84841.3|84926.9|84876.9|84874.1|84824.1|1331
1615309500000|2021-03-09 17:05:00|84891.2|84841.2|84887.5|84837.5|84907.5|84857.5|84878.2|84828.2|942
1615309800000|2021-03-09 17:10:00|84887.8|84837.8|84853.5|84803.5|84887.8|84837.8|84832.6|84782.6|1052
1615310100000|2021-03-09 17:15:00|84853.6|84803.6|84859.2|84809.2|84859.9|84809.9|84830.2|84780.2|1125
1615310400000|2021-03-09 17:20:00|84859.6|84809.6|84876.3|84826.3|84889.8|84839.8|84858.6|84808.6|1287
1615310700000|2021-03-09 17:25:00|84876.9|84826.9|84893.4|84843.4|84901|84851|84869.1|84819.1|1142
1615311000000|2021-03-09 17:30:00|84893.1|84843.1|84891.5|84841.5|84903.6|84853.6|84881.7|84831.7|1136
1615311300000|2021-03-09 17:35:00|84891.1|84841.1|84892.8|84842.8|84897.6|84847.6|84879.2|84829.2|1075
1615311600000|2021-03-09 17:40:00|84887.6|84837.6|84870.7|84820.7|84893.8|84843.8|84867.8|84817.8|1151
1615311900000|2021-03-09 17:45:00|84871.2|84821.2|84866.8|84816.8|84880.8|84830.8|84851.9|84801.9|1074
1615312200000|2021-03-09 17:50:00|84866.6|84816.6|84871.1|84821.1|84881|84831|84855.4|84805.4|942
1615312500000|2021-03-09 17:55:00|84871.6|84821.6|84895|84845|84900.8|84850.8|84869.3|84819.3|1118
1615312800000|2021-03-09 18:00:00|84893.9|84843.9|84798.2|84748.2|84903.3|84853.3|84758.4|84708.4|1523
1615313100000|2021-03-09 18:05:00|84798.3|84748.3|84830.7|84780.7|84840.5|84790.5|84785|84735|1509
1615313400000|2021-03-09 18:10:00|84830.6|84780.6|84790.9|84740.9|84844.3|84794.3|84787.9|84737.9|1381
1615313700000|2021-03-09 18:15:00|84790|84740|84804.7|84754.7|84819.7|84769.7|84781.1|84731.1|1259
1615314000000|2021-03-09 18:20:00|84805|84755|84793.1|84743.1|84813.9|84763.9|84777|84727|1237
1615314300000|2021-03-09 18:25:00|84793.9|84743.9|84799.8|84749.8|84812.2|84762.2|84793.5|84743.5|1177
1615314600000|2021-03-09 18:30:00|84799.9|84749.9|84790.4|84740.4|84803.1|84753.1|84764.1|84714.1|1205
1615314900000|2021-03-09 18:35:00|84790.3|84740.3|84775.4|84725.4|84802.6|84752.6|84770.3|84720.3|1129
1615315200000|2021-03-09 18:40:00|84775.2|84725.2|84784.2|84734.2|84789.1|84739.1|84766.4|84716.4|858
1615315500000|2021-03-09 18:45:00|84784.3|84734.3|84790|84740|84800.1|84750.1|84777.8|84727.8|976
1615315800000|2021-03-09 18:50:00|84789.8|84739.8|84776|84726|84792.8|84742.8|84765.1|84715.1|945
1615316100000|2021-03-09 18:55:00|84775.7|84725.7|84757.6|84707.6|84786.3|84736.3|84746.3|84696.3|1220
1615316400000|2021-03-09 19:00:00|84757.1|84707.1|84739.3|84689.3|84759.5|84709.5|84734.8|84684.8|1494
1615316700000|2021-03-09 19:05:00|84737.9|84687.9|84729.8|84679.8|84740|84690|84722.7|84672.7|1510
1615317000000|2021-03-09 19:10:00|84729|84679|84706.6|84656.6|84732|84682|84677.1|84627.1|1377
1615317300000|2021-03-09 19:15:00|84708.8|84658.8|84708.2|84658.2|84719.4|84669.4|84695.9|84645.9|1099
1615317600000|2021-03-09 19:20:00|84708.1|84658.1|84715.3|84665.3|84726.4|84676.4|84701.6|84651.6|1002
1615317900000|2021-03-09 19:25:00|84714.9|84664.9|84720.8|84670.8|84732.8|84682.8|84712.3|84662.3|1134
1615318200000|2021-03-09 19:30:00|84721.3|84671.3|84715.7|84665.7|84724.1|84674.1|84708.2|84658.2|921
1615318500000|2021-03-09 19:35:00|84717.2|84667.2|84705.2|84655.2|84722.2|84672.2|84696|84646|941
1615318800000|2021-03-09 19:40:00|84704.2|84654.2|84690.2|84640.2|84707.9|84657.9|84687.1|84637.1|699
1615319100000|2021-03-09 19:45:00|84689.9|84639.9|84686.6|84636.6|84701.8|84651.8|84678.6|84628.6|927
1615319400000|2021-03-09 19:50:00|84687.1|84637.1|84663.2|84613.2|84689.6|84639.6|84659.4|84609.4|926
1615319700000|2021-03-09 19:55:00|84663.1|84613.1|84683.8|84633.8|84683.9|84633.9|84653.1|84603.1|987
1615320000000|2021-03-09 20:00:00|84683.7|84633.7|84646.8|84596.8|84683.9|84633.9|84631.4|84581.4|1059
1615320300000|2021-03-09 20:05:00|84647.2|84597.2|84644.6|84594.6|84651|84601|84637.3|84587.3|838
1615320600000|2021-03-09 20:10:00|84644.9|84594.9|84635.3|84585.3|84645.2|84595.2|84631.5|84581.5|814
1615320900000|2021-03-09 20:15:00|84633.3|84583.3|84651.6|84601.6|84660.1|84610.1|84633.3|84583.3|854
1615321200000|2021-03-09 20:20:00|84650.8|84600.8|84653.8|84603.8|84666.7|84616.7|84645.2|84595.2|797
1615321500000|2021-03-09 20:25:00|84653.9|84603.9|84658.1|84608.1|84661.9|84611.9|84650|84600|621
1615321800000|2021-03-09 20:30:00|84657.3|84607.3|84656.3|84606.3|84660.8|84610.8|84643.4|84593.4|666
1615322100000|2021-03-09 20:35:00|84656.4|84606.4|84683.2|84633.2|84689|84639|84651.1|84601.1|904
1615322400000|2021-03-09 20:40:00|84685|84635|84682.1|84632.1|84689.3|84639.3|84672|84622|694
1615322700000|2021-03-09 20:45:00|84681.5|84631.5|84702.6|84652.6|84721.5|84671.5|84673.9|84623.9|881
1615323000000|2021-03-09 20:50:00|84697.3|84647.3|84686.8|84636.8|84730.7|84680.7|84686.2|84636.2|1481
1615323300000|2021-03-09 20:55:00|84688.2|84638.2|84714.9|84664.9|84724.8|84674.8|84676.9|84626.9|1533
1615323600000|2021-03-09 21:00:00|84715.7|84665.7|84742.8|84692.8|84748.9|84698.9|84696|84646|1217
1615323900000|2021-03-09 21:05:00|84742|84692|84706.8|84656.8|84744.1|84694.1|84700.8|84650.8|742
1615324200000|2021-03-09 21:10:00|84706.9|84656.9|84715.3|84665.3|84721.3|84671.3|84706.9|84656.9|619
1615324500000|2021-03-09 21:15:00|84715.2|84665.2|84708|84658|84720|84670|84700.7|84650.7|599
1615324800000|2021-03-09 21:20:00|84708.2|84658.2|84725.3|84675.3|84726.6|84676.6|84699.2|84649.2|963
1615325100000|2021-03-09 21:25:00|84724.9|84674.9|84740.1|84690.1|84755.9|84705.9|84681.4|84631.4|1527
1615325400000|2021-03-09 21:30:00|84740|84690|84701.4|84651.4|84759.3|84709.3|84626.2|84569.4|1679
1615325700000|2021-03-09 21:35:00|84699.1|84649.1|84706.9|84656.9|84715.8|84665.8|84675.7|84625.7|1742
1615326000000|2021-03-09 21:40:00|84707.3|84657.3|84719.2|84669.2|84739.1|84689.1|84674.8|84606.3|1607
1615326300000|2021-03-09 21:45:00|84721.9|84671.9|84699.5|84649.5|84741.8|84691.8|84667.3|84575.8|1263
1615326600000|2021-03-09 21:50:00|84692.2|84642.2|84722|84672|84737|84683.8|84658.4|84576.3|1667
1615326900000|2021-03-09 21:55:00|84714.8|84664.8|84726.3|84676.3|84784.8|84693.6|84674.9|84581.2|900
1615327200000|2021-03-09 22:00:00|84726.2|84676.2|84858.9|84464.7|84871.9|84676.2|84714.4|84464.7|53
1615327500000|2021-03-09 22:05:00|84915.5|84444.5|84846.2|84466.1|84952.7|84486|84831.4|84405.6|201
1615327800000|2021-03-09 22:10:00|84849|84463.6|84866.6|84462.5|84927.7|84476.2|84832|84443.2|134
1615328100000|2021-03-09 22:15:00|84863.7|84465.8|84905.4|84472.7|84917.1|84484.3|84830|84436.4|180
1615328400000|2021-03-09 22:20:00|84921.6|84469.5|84898.9|84478|84956.4|84505|84869|84459|126
1615328700000|2021-03-09 22:25:00|84900.7|84459|84915|84487|84967.5|84505|84874.3|84459|124
1615329000000|2021-03-09 22:30:00|84885.2|84482.5|84884.3|84498.4|84967.5|84565|84817.1|84473.6|167
1615329300000|2021-03-09 22:35:00|84879.2|84498.3|84852|84508.6|84930.4|84520|84846.6|84483.7|176
1615329600000|2021-03-09 22:40:00|84853|84509.9|84817.6|84464.2|84911.5|84509.9|84811.7|84452.3|220
1615329900000|2021-03-09 22:45:00|84819.8|84467.3|84811.5|84480.1|84872.4|84500.7|84803.5|84466.4|157
1615330200000|2021-03-09 22:50:00|84814|84476.2|84829.7|84478.4|84937.3|84511|84804.7|84462.7|180
1615330500000|2021-03-09 22:55:00|84828.2|84495.5|84836.3|84489.2|84922.8|84549.2|84801.4|84468.9|330
1615330800000|2021-03-09 23:00:00|84827.4|84498.8|84742.5|84580.6|84860.7|84593.5|84732.2|84464.8|891
1615331100000|2021-03-09 23:05:00|84742.7|84579.6|84769|84609.8|84777.6|84676.8|84692|84575.5|999
1615331400000|2021-03-09 23:10:00|84763.8|84608.4|84771.4|84627.4|84781.4|84682.5|84707|84572.8|863
1615331700000|2021-03-09 23:15:00|84770.3|84626.2|84716.4|84666.4|84790.2|84683|84709.9|84614.5|762
1615332000000|2021-03-09 23:20:00|84712.3|84662.3|84721.3|84671.3|84787.9|84683.4|84706.2|84621.3|853
1615332300000|2021-03-09 23:25:00|84721.6|84671.6|84716.9|84666.9|84795.4|84683.2|84708.1|84592.1|783
1615332600000|2021-03-09 23:30:00|84716.3|84666.3|84725.8|84675.8|84765.7|84690.7|84714.2|84625.3|708
1615332900000|2021-03-09 23:35:00|84726.4|84676.4|84712.4|84662.4|84733.7|84683.7|84705.1|84655.1|780
1615333200000|2021-03-09 23:40:00|84713.6|84663.6|84708.6|84658.6|84726.5|84676.5|84702|84652|770
1615333500000|2021-03-09 23:45:00|84708.8|84658.8|84702.9|84652.9|84711.3|84661.3|84693|84643|713
1615333800000|2021-03-09 23:50:00|84703.2|84653.2|84726.3|84676.3|84749.7|84699.7|84700.7|84650.7|805
1615334100000|2021-03-09 23:55:00|84726.5|84676.5|84729.6|84679.6|84805.2|84712.2|84723|84632.5|875
1615334400000|2021-03-10 00:00:00|84729.7|84679.7|84788.9|84738.9|84840.5|84749.7|84729.7|84679.7|1419
1615334700000|2021-03-10 00:05:00|84789.2|84739.2|84786.4|84736.4|84837.2|84755.1|84762.3|84682.8|1006
1615335000000|2021-03-10 00:10:00|84785.9|84735.9|84791.3|84741.3|84798.6|84748.6|84767.8|84717.8|970
1615335300000|2021-03-10 00:15:00|84792.9|84742.9|84797.9|84747.9|84823|84773|84781.3|84731.3|1350
1615335600000|2021-03-10 00:20:00|84798.2|84748.2|84831.3|84781.3|84839.3|84789.3|84796.7|84746.7|1577
1615335900000|2021-03-10 00:25:00|84830|84780|84778.4|84728.4|84864.1|84784.8|84730.1|84602.2|1474
1615336200000|2021-03-10 00:30:00|84778.6|84728.6|84790.2|84740.2|84869.3|84757.5|84778.3|84698.4|892
1615336500000|2021-03-10 00:35:00|84790.5|84740.5|84810.9|84760.9|84816.6|84766.6|84787.7|84737.7|1108
1615336800000|2021-03-10 00:40:00|84808.8|84758.8|84818.4|84768.4|84821.8|84771.8|84802.4|84752.4|1266
1615337100000|2021-03-10 00:45:00|84821.4|84771.4|84824.4|84774.4|84840.9|84790.9|84815.3|84765.3|1480
1615337400000|2021-03-10 00:50:00|84824.1|84774.1|84810.4|84760.4|84858.7|84808.7|84802.4|84752.4|1645
1615337700000|2021-03-10 00:55:00|84815.1|84765.1|84818.5|84768.5|84830.3|84780.3|84804.2|84754.2|1344
1615338000000|2021-03-10 01:00:00|84821.9|84771.9|84781.4|84731.4|84838|84788|84756.6|84706.6|1399
1615338300000|2021-03-10 01:05:00|84781.5|84731.5|84764.4|84714.4|84783.8|84733.8|84728.2|84678.2|1458
1615338600000|2021-03-10 01:10:00|84764.6|84714.6|84791.7|84645.6|84801.9|84734|84712.6|84621|1238
1615338900000|2021-03-10 01:15:00|84788.2|84645.3|84747.1|84697.1|84802.5|84737.7|84725.2|84606.7|1240
1615339200000|2021-03-10 01:20:00|84747.2|84697.2|84786.9|84736.9|84816.9|84737.2|84728.3|84624.1|1344
1615339500000|2021-03-10 01:25:00|84781.1|84731.1|84788.1|84642.2|84827.6|84757|84743.6|84618.9|1390
1615339800000|2021-03-10 01:30:00|84788.4|84634|84802.5|84752.5|84853.5|84756.8|84751.6|84622.2|1598
1615340100000|2021-03-10 01:35:00|84839.8|84713.9|84859.7|84809.7|84888.6|84816|84796.6|84704.9|1526
1615340400000|2021-03-10 01:40:00|84861.5|84811.5|84879.2|84743.2|84902.6|84852.6|84836|84737.7|1276
1615340700000|2021-03-10 01:45:00|84878.4|84742.8|84872.2|84822.2|84912.8|84843.5|84832.1|84736.1|1276
1615341000000|2021-03-10 01:50:00|84872.1|84822.1|84871.8|84742.7|84908.8|84837.6|84831.3|84714.6|1392
1615341300000|2021-03-10 01:55:00|84835.3|84785.3|84898.3|84848.3|84901.7|84851.7|84829.8|84715.6|1365
1615341600000|2021-03-10 02:00:00|84897.9|84847.9|84920.6|84870.6|84947.7|84894.1|84885.7|84804|1397
1615341900000|2021-03-10 02:05:00|84912.9|84862.9|84976.7|84926.7|84981.4|84931.4|84906.5|84815.3|1504
1615342200000|2021-03-10 02:10:00|84971.4|84921.4|84967.9|84917.9|84973.7|84923.7|84935|84885|1529
1615342500000|2021-03-10 02:15:00|84968.1|84918.1|84956.3|84906.3|84969.8|84919.8|84941|84891|1430
1615342800000|2021-03-10 02:20:00|84957.8|84907.8|84933.1|84883.1|84961.4|84911.4|84922.4|84872.4|1438
1615343100000|2021-03-10 02:25:00|84933|84883|84957.3|84907.3|84958.6|84908.6|84924.9|84874.9|1163
1615343400000|2021-03-10 02:30:00|84957|84907|84956.6|84906.6|84975.7|84925.7|84952.7|84902.7|1490
1615343700000|2021-03-10 02:35:00|84957|84907|84977|84927|84984.3|84934.3|84932.5|84882.5|1233
1615344000000|2021-03-10 02:40:00|84977.1|84927.1|84968.4|84918.4|84988.1|84938.1|84964.6|84914.6|858
1615344300000|2021-03-10 02:45:00|84968.2|84918.2|84955.4|84905.4|84977.4|84927.4|84925.7|84875.7|784
1615344600000|2021-03-10 02:50:00|84955.6|84905.6|84961.2|84911.2|84977.2|84927.2|84955.6|84905.6|803
1615344900000|2021-03-10 02:55:00|84964.7|84914.7|84966.6|84916.6|84968.4|84918.4|84953.1|84903.1|701
1615345200000|2021-03-10 03:00:00|84965.7|84915.7|84971.4|84921.4|84986.1|84936.1|84958.5|84908.5|747
1615345500000|2021-03-10 03:05:00|84971.2|84921.2|84933.2|84883.2|84976.8|84926.8|84917.8|84867.8|842
1615345800000|2021-03-10 03:10:00|84933.8|84883.8|84921.7|84871.7|84961.4|84911.4|84920.5|84870.5|1338
1615346100000|2021-03-10 03:15:00|84921.2|84871.2|84940.7|84890.7|84956.5|84906.5|84916.4|84866.4|1253
1615346400000|2021-03-10 03:20:00|84940.9|84890.9|84942.7|84892.7|84950.3|84900.3|84923.4|84873.4|1225
1615346700000|2021-03-10 03:25:00|84942.6|84892.6|84966.3|84916.3|84975.6|84925.6|84939.4|84889.4|1019
1615347000000|2021-03-10 03:30:00|84966.4|84916.4|84945.1|84895.1|84970.3|84920.3|84940.3|84890.3|1045
1615347300000|2021-03-10 03:35:00|84945|84895|84947.3|84897.3|84961.2|84911.2|84938.4|84888.4|1002
1615347600000|2021-03-10 03:40:00|84947.6|84897.6|84958.8|84908.8|84964.3|84914.3|84929.6|84879.6|999
1615347900000|2021-03-10 03:45:00|84958.9|84908.9|84974.3|84924.3|84978.8|84928.8|84955.1|84905.1|845
1615348200000|2021-03-10 03:50:00|84973.1|84923.1|84973.6|84923.6|84982|84932|84965.6|84915.6|792
1615348500000|2021-03-10 03:55:00|84974|84924|84971.9|84921.9|84980.4|84930.4|84963|84913|492
1615348800000|2021-03-10 04:00:00|84971|84921|84963.3|84913.3|84972.4|84922.4|84954.6|84904.6|697
1615349100000|2021-03-10 04:05:00|84963.1|84913.1|84967.5|84917.5|84972.2|84922.2|84951.7|84901.7|676
1615349400000|2021-03-10 04:10:00|84967.4|84917.4|84958.6|84908.6|84970.9|84920.9|84953.3|84903.3|607
1615349700000|2021-03-10 04:15:00|84957|84907|84964.6|84914.6|84970|84920|84954.7|84904.7|479
1615350000000|2021-03-10 04:20:00|84964.1|84914.1|84966|84916|84980.3|84930.3|84958.8|84908.8|537
1615350300000|2021-03-10 04:25:00|84965.7|84915.7|84975.4|84925.4|84978.4|84928.4|84957.3|84907.3|583
1615350600000|2021-03-10 04:30:00|84975.6|84925.6|84972|84922|84978.8|84928.8|84959.8|84909.8|523
1615350900000|2021-03-10 04:35:00|84972.4|84922.4|84982.5|84932.5|84989.3|84939.3|84966.5|84916.5|656
1615351200000|2021-03-10 04:40:00|84982.4|84932.4|84960.7|84910.7|84982.6|84932.6|84825.8|84746.3|1104
1615351500000|2021-03-10 04:45:00|84960.8|84910.8|84958.8|84908.8|84970|84920|84936.5|84886.5|1175
1615351800000|2021-03-10 04:50:00|84959.4|84909.4|84969.4|84919.4|84973.5|84923.5|84943.5|84893.5|1230
1615352100000|2021-03-10 04:55:00|84968.4|84918.4|84947.3|84897.3|84970.2|84920.2|84942.5|84892.5|1409
1615352400000|2021-03-10 05:00:00|84947.4|84897.4|84977.8|84927.8|84982.2|84932.2|84941.9|84891.9|1313
1615352700000|2021-03-10 05:05:00|84981.8|84931.8|84989.5|84939.5|84995.6|84945.6|84977.4|84927.4|788
1615353000000|2021-03-10 05:10:00|84989.3|84939.3|84996.3|84946.3|85016.6|84966.6|84985.2|84935.2|1081
1615353300000|2021-03-10 05:15:00|84996.1|84946.1|85020.3|84970.3|85022|84982.4|84989.4|84939.4|555
1615353600000|2021-03-10 05:20:00|85019.1|84969.1|84999.5|84949.5|85021.5|84982.7|84994|84944|509
1615353900000|2021-03-10 05:25:00|84999.2|84949.2|85007.8|84957.8|85008|84958|84987.6|84937.6|612
1615354200000|2021-03-10 05:30:00|85008|84958|85003.9|84953.9|85011|84961|84996.1|84946.1|663
1615354500000|2021-03-10 05:35:00|85004|84954|84991.5|84941.5|85004.2|84954.2|84991.2|84941.2|586
1615354800000|2021-03-10 05:40:00|84991.4|84941.4|85009.6|84959.6|85011.5|84961.5|84989.8|84939.8|550
1615355100000|2021-03-10 05:45:00|85008.1|84958.1|85132.1|85082.1|85134.4|85084.4|85007.9|84957.9|884
1615355400000|2021-03-10 05:50:00|85134.3|85084.3|85104.6|85054.6|85157.7|85107.7|85076.6|85026.6|1538
1615355700000|2021-03-10 05:55:00|85104.5|85054.5|85084.1|85034.1|85109.7|85059.7|85074.2|85024.2|1161
1615356000000|2021-03-10 06:00:00|85084.2|85034.2|85106.3|85056.3|85109.8|85059.8|85074.1|85024.1|1473
1615356300000|2021-03-10 06:05:00|85106.1|85056.1|85106.6|85056.6|85124.8|85074.8|85097.3|85047.3|1280
1615356600000|2021-03-10 06:10:00|85106.5|85056.5|85122.1|85072.1|85131.5|85081.5|85104.7|85054.7|1280
1615356900000|2021-03-10 06:15:00|85122|85072|85128.5|85078.5|85134|85084|85119.1|85069.1|1283
1615357200000|2021-03-10 06:20:00|85128.3|85078.3|85141|85091|85148.7|85098.7|85125.3|85075.3|1313
1615357500000|2021-03-10 06:25:00|85140.9|85090.9|85109.1|85059.1|85142.1|85092.1|85107|85057|1402
1615357800000|2021-03-10 06:30:00|85108.6|85058.6|85103.4|85053.4|85120.8|85070.8|85097.9|85047.9|1119
1615358100000|2021-03-10 06:35:00|85103.2|85053.2|85066|85016|85107.4|85057.4|85056.4|85006.4|1069
1615358400000|2021-03-10 06:40:00|85065.6|85015.6|85047.7|84997.7|85068.5|85018.5|85046.7|84996.7|1082
1615358700000|2021-03-10 06:45:00|85047.5|84997.5|85068.9|85018.9|85073.5|85023.5|85039.7|84989.7|1141
1615359000000|2021-03-10 06:50:00|85069.2|85019.2|85039.3|84989.3|85093.8|85043.8|85022.3|84972.3|1190
1615359300000|2021-03-10 06:55:00|85040.3|84990.3|85141.3|84849.1|85157.5|85003.1|84922.6|84833.6|1454
1615359600000|2021-03-10 07:00:00|85126.1|84862.1|85054.3|85004.3|85148.9|85050.9|85043.9|84822.1|1420
1615359900000|2021-03-10 07:05:00|85053.8|85003.8|84984.6|84934.6|85076.2|85039.5|84966.6|84916.6|1129
1615360200000|2021-03-10 07:10:00|84984.8|84934.8|85003.7|84953.7|85016.9|84975.2|84971.8|84928.1|936
1615360500000|2021-03-10 07:15:00|85003.9|84953.9|85010|84960|85031.8|84981.8|84981.6|84931.6|948
1615360800000|2021-03-10 07:20:00|85009.4|84959.4|84949.9|84899.9|85025.2|84975.2|84942.3|84892.3|1135
1615361100000|2021-03-10 07:25:00|84949.8|84899.8|84978.1|84928.1|84992.3|84949.9|84949.1|84899.4|1061
1615361400000|2021-03-10 07:30:00|84978.2|84928.2|84981.2|84931.2|84998.8|84948.8|84940.2|84893.7|1041
1615361700000|2021-03-10 07:35:00|84981.5|84931.5|84938.7|84913.7|85000.2|84964|84934.9|84894.9|889
1615362000000|2021-03-10 07:40:00|84939.2|84914.2|84950.7|84900.7|85146.3|84978.6|84938.9|84895.1|1071
1615362300000|2021-03-10 07:45:00|84951|84901|84895.6|84870.6|84952.5|84902.5|84890.4|84853|1195
1615362600000|2021-03-10 07:50:00|84895.9|84870.9|84917.3|84892.3|84935.1|84900.2|84888.7|84852.3|928
1615362900000|2021-03-10 07:55:00|84917.2|84892.2|84932|84882|84962.5|84919.4|84894.8|84854.7|1043
1615363200000|2021-03-10 08:00:00|84931.8|84881.8|84987.1|84937.1|85005|84960.8|84905.7|84859.7|1353
1615363500000|2021-03-10 08:05:00|84986.6|84936.6|85024|84974|85162.7|85068.6|84979.8|84936|1411
1615363800000|2021-03-10 08:10:00|85024.1|84974.1|84976.7|84926.7|85024.1|84974.1|84917.8|84839.8|1430
1615364100000|2021-03-10 08:15:00|84976.8|84926.8|84983.4|84933.4|85029.1|84979.1|84953.7|84903.7|1203
1615364400000|2021-03-10 08:20:00|84983.3|84933.3|84934.4|84884.4|85031.1|84987.4|84924.6|84874.6|1130
1615364700000|2021-03-10 08:25:00|84933.5|84883.5|84989|84964|85008|84966.5|84931.1|84881.1|1080
1615365000000|2021-03-10 08:30:00|84989.2|84964.2|84832.2|84782.2|85022.2|84985.1|84820|84770|1297
1615365300000|2021-03-10 08:35:00|84832.4|84782.4|84786.8|84736.8|84888.3|84838.3|84772.1|84730.7|1524
1615365600000|2021-03-10 08:40:00|84786|84736|84803.8|84753.8|84856.5|84806.5|84780.1|84730.1|1332
1615365900000|2021-03-10 08:45:00|84803.9|84753.9|84783.2|84733.2|84852.5|84813.2|84769|84730.3|1155
1615366200000|2021-03-10 08:50:00|84783.3|84733.3|84709.5|84659.5|84803.9|84762.7|84685.3|84645.2|1318
1615366500000|2021-03-10 08:55:00|84709.7|84659.7|84695.7|84645.7|84719.8|84685.6|84650.6|84600.6|1362
1615366800000|2021-03-10 09:00:00|84695.8|84645.8|84703.3|84678.3|84721.5|84679|84639|84589|1393
1615367100000|2021-03-10 09:05:00|84704.3|84679.3|84682.1|84632.1|84719.8|84681.4|84633.1|84583.1|1282
1615367400000|2021-03-10 09:10:00|84681.2|84631.2|84702.3|84652.3|84708|84669.1|84647.6|84608.5|1308
1615367700000|2021-03-10 09:15:00|84700.7|84650.7|84708.3|84658.3|84726.1|84676.1|84674.5|84632.7|1105
1615368000000|2021-03-10 09:20:00|84706.6|84656.6|84709.3|84659.3|84721.8|84681.1|84650.5|84614.3|994
1615368300000|2021-03-10 09:25:00|84709.5|84659.5|84731.6|84681.6|84738.5|84690.7|84661.8|84624.9|1050
1615368600000|2021-03-10 09:30:00|84731.4|84681.4|84731.9|84706.9|84757.1|84719.8|84714.5|84668.4|900
1615368900000|2021-03-10 09:35:00|84731.7|84706.7|84665.9|84615.9|84766.1|84730.6|84657.5|84607.5|1026
1615369200000|2021-03-10 09:40:00|84665.8|84615.8|84667.6|84617.6|84729.6|84679.6|84638.8|84598.2|1090
1615369500000|2021-03-10 09:45:00|84667.1|84617.1|84720|84670|84742.8|84699.5|84667.1|84617.1|1108
1615369800000|2021-03-10 09:50:00|84720.3|84670.3|84717.8|84667.8|84752|84702|84697.8|84647.8|1112
1615370100000|2021-03-10 09:55:00|84718|84668|84678|84628|84734.9|84695.7|84658.9|84619.8|1152
1615370400000|2021-03-10 10:00:00|84677|84627|84697.7|84647.7|84711.9|84661.9|84609.3|84561.6|1440
1615370700000|2021-03-10 10:05:00|84698.1|84648.1|84724|84674|84734.2|84695.8|84672.6|84622.6|1175
1615371000000|2021-03-10 10:10:00|84721.5|84671.5|84704.8|84654.8|84725.3|84679.5|84669|84627.8|1007
1615371300000|2021-03-10 10:15:00|84700.1|84675.1|84672.6|84622.6|84733.3|84693.9|84654.9|84613.4|1009
1615371600000|2021-03-10 10:20:00|84673.3|84623.3|84652.3|84602.3|84684.9|84635.6|84606.9|84567.2|1003
1615371900000|2021-03-10 10:25:00|84652.6|84602.6|84700.7|84650.7|84717.4|84667.4|84634.9|84600.6|957
1615372200000|2021-03-10 10:30:00|84701.1|84651.1|84732.1|84682.1|84737.4|84697.9|84676|84635|1122
1615372500000|2021-03-10 10:35:00|84731.1|84681.1|84782.9|84757.9|84806.7|84770.4|84713.4|84676.4|1164
1615372800000|2021-03-10 10:40:00|84783.5|84758.5|84822.2|84797.2|84853.5|84810.3|84742.3|84705.5|1074
1615373100000|2021-03-10 10:45:00|84822|84797|84814.6|84789.6|84855|84817.6|84788.2|84753.2|1021
1615373400000|2021-03-10 10:50:00|84814.5|84789.5|84796.5|84771.5|84828.7|84789.6|84771|84734.7|1049
1615373700000|2021-03-10 10:55:00|84796.4|84771.4|84797.3|84772.3|84810.9|84785.9|84782.2|84754.5|988
1615374000000|2021-03-10 11:00:00|84797.6|84772.6|84803.4|84778.4|84873.5|84833.3|84770|84731.8|1095
1615374300000|2021-03-10 11:05:00|84803.1|84778.1|84824.9|84799.9|84862.3|84829.2|84795.2|84761.5|878
1615374600000|2021-03-10 11:10:00|84824.5|84799.5|84818.8|84793.8|84865|84840|84801.4|84764.6|1015
1615374900000|2021-03-10 11:15:00|84819.2|84794.2|84820|84795|84831.7|84806.7|84774.9|84745.8|946
1615375200000|2021-03-10 11:20:00|84820.1|84795.1|84833.9|84808.9|84838.1|84813.1|84804.5|84766|984
1615375500000|2021-03-10 11:25:00|84835.2|84810.2|84858.4|84833.4|84910|84877|84827.3|84798.3|1160
1615375800000|2021-03-10 11:30:00|84859.9|84834.9|84864.9|84814.9|84867.1|84837.2|84796.9|84763.2|952
1615376100000|2021-03-10 11:35:00|84864.5|84814.5|84877.2|84852.2|84884.6|84852.8|84836|84811|998
1615376400000|2021-03-10 11:40:00|84878.7|84853.7|84921.2|84896.2|84942.9|84907.1|84878.7|84853.7|918
1615376700000|2021-03-10 11:45:00|84921|84896|84888.6|84863.6|84939.2|84914.2|84884|84851|972
1615377000000|2021-03-10 11:50:00|84887.4|84862.4|84820.2|84795.2|84895.5|84870.5|84819.9|84783|973
1615377300000|2021-03-10 11:55:00|84821.4|84796.4|84821.7|84771.7|84848.7|84813.1|84791.2|84766.2|1401
1615377600000|2021-03-10 12:00:00|84822|84772|84845.4|84820.4|84906.4|84872.1|84807.1|84769.3|1282
1615377900000|2021-03-10 12:05:00|84846.3|84821.3|84818.5|84793.5|84851.5|84821.3|84787.3|84761.2|1058
1615378200000|2021-03-10 12:10:00|84818.9|84793.9|84789.3|84764.3|84820.7|84795.7|84768.4|84743.4|1032
1615378500000|2021-03-10 12:15:00|84789.6|84764.6|84743.7|84693.7|84817.7|84772.7|84706.4|84677.9|1274
1615378800000|2021-03-10 12:20:00|84744|84694|84756.4|84731.4|84767.4|84742.4|84712.4|84671.8|1016
1615379100000|2021-03-10 12:25:00|84756.1|84731.1|84721.5|84696.5|84759.2|84731.6|84699.8|84669.9|909
1615379400000|2021-03-10 12:30:00|84721.6|84696.6|84705.4|84680.4|84739.5|84703.6|84694.3|84669.3|1018
1615379700000|2021-03-10 12:35:00|84705.3|84680.3|84741|84691|84741.8|84706.5|84688.5|84656.6|1032
1615380000000|2021-03-10 12:40:00|84743.3|84693.3|84773.7|84748.7|84794.1|84765.9|84703.8|84678.8|1098
1615380300000|2021-03-10 12:45:00|84773.8|84748.8|84777.4|84752.4|84813.9|84776.2|84750|84713.8|982
1615380600000|2021-03-10 12:50:00|84776.7|84751.7|84796.4|84771.4|84836.6|84810.7|84776.1|84751.1|1236
1615380900000|2021-03-10 12:55:00|84796.6|84771.6|84782.5|84757.5|84852.4|84825.2|84738.1|84701.9|1845
1615381200000|2021-03-10 13:00:00|84782.3|84757.3|84826.3|84801.3|84847.5|84822.5|84774.1|84749.1|1431
1615381500000|2021-03-10 13:05:00|84827.1|84802.1|84762.7|84737.7|84875.6|84837.7|84761.1|84723.4|1797
1615381800000|2021-03-10 13:10:00|84762.5|84737.5|84790.1|84740.1|84823.5|84786.9|84750.4|84717.6|1720
1615382100000|2021-03-10 13:15:00|84788.7|84738.7|84825.8|84800.8|84837.7|84806.4|84748.8|84711.6|1499
1615382400000|2021-03-10 13:20:00|84825.4|84800.4|84789.3|84764.3|84829.2|84803|84741.7|84716.7|1419
1615382700000|2021-03-10 13:25:00|84790.3|84765.3|84796.5|84746.5|84807.1|84771.4|84766.8|84729.3|1348
1615383000000|2021-03-10 13:30:00|84797.3|84747.3|84394|84344|84798.3|84748.3|84376.2|84333.8|2093
1615383300000|2021-03-10 13:35:00|84382.8|84357.8|84599.9|84549.9|84612.6|84562.6|84382.8|84342.4|2151
1615383600000|2021-03-10 13:40:00|84599|84549|84579.2|84529.2|84698.7|84648.7|84535|84485|1905
1615383900000|2021-03-10 13:45:00|84579.5|84529.5|84534.1|84484.1|84599.8|84549.8|84511.5|84461.5|1738
1615384200000|2021-03-10 13:50:00|84533.9|84483.9|84594|84544|84597.2|84547.2|84490.6|84440.6|1794
1615384500000|2021-03-10 13:55:00|84594.2|84544.2|84501|84451|84620.7|84581.2|84468.5|84418.5|1840
1615384800000|2021-03-10 14:00:00|84500.7|84450.7|84471.9|84421.9|84564.8|84514.8|84449.3|84407.6|1868
1615385100000|2021-03-10 14:05:00|84472.6|84422.6|84405.8|84355.8|84518.8|84468.8|84401.7|84351.7|1735
1615385400000|2021-03-10 14:10:00|84404.5|84354.5|84335.6|84285.6|84420.9|84370.9|84309|84259|1786
1615385700000|2021-03-10 14:15:00|84333.9|84283.9|84340.4|84290.4|84375.2|84325.2|84312.1|84262.1|1584
1615386000000|2021-03-10 14:20:00|84341|84291|84329.9|84279.9|84362.6|84318.6|84311.4|84272.2|1169
1615386300000|2021-03-10 14:25:00|84330.1|84280.1|84334.4|84284.4|84361.1|84320.3|84291.6|84246.4|1024
1615386600000|2021-03-10 14:30:00|84335.5|84285.5|84413.6|84363.6|84442.8|84397.7|84332.2|84285.5|1215
1615386900000|2021-03-10 14:35:00|84413.3|84363.3|84358.5|84333.5|84447.7|84397.7|84331.4|84292|1223
1615387200000|2021-03-10 14:40:00|84357.7|84332.7|84316.1|84266.1|84402.5|84352.5|84288.6|84240.3|1159
1615387500000|2021-03-10 14:45:00|84313.7|84263.7|84360.1|84310.1|84363.1|84315.1|84297.9|84247.9|1685
1615387800000|2021-03-10 14:50:00|84359.6|84309.6|84355.1|84305.1|84388.9|84349.6|84315.4|84273.4|1779
1615388100000|2021-03-10 14:55:00|84353.3|84303.3|84403.1|84353.1|84430.6|84387.7|84334.9|84284.9|1700
1615388400000|2021-03-10 15:00:00|84403.4|84353.4|84424|84374|84462.2|84421.1|84391.4|84348|1732
1615388700000|2021-03-10 15:05:00|84423|84373|84468.7|84418.7|84477.4|84434.3|84379.3|84332.7|1779
1615389000000|2021-03-10 15:10:00|84468.9|84418.9|84593.6|84543.6|84593.6|84543.6|84453.9|84403.9|1824
1615389300000|2021-03-10 15:15:00|84593.2|84543.2|84562|84512|84593.3|84543.3|84538.4|84489.4|1633
1615389600000|2021-03-10 15:20:00|84561.9|84511.9|84583.1|84533.1|84638.4|84588.4|84559.1|84509.1|1375
1615389900000|2021-03-10 15:25:00|84583.2|84533.2|84750.4|84700.4|84759.6|84709.6|84574.4|84527.7|1596
1615390200000|2021-03-10 15:30:00|84755|84705|84604.7|84579.7|84765.1|84715.1|84604.7|84573.5|1852
1615390500000|2021-03-10 15:35:00|84605|84580|84702.3|84677.3|84732|84692.4|84604.5|84577.7|1726
1615390800000|2021-03-10 15:40:00|84702.5|84677.5|84635.7|84610.7|84757.2|84718.3|84633.3|84607.3|1611
1615391100000|2021-03-10 15:45:00|84635.6|84610.6|84611.7|84586.7|84649.6|84624.6|84576.3|84545.6|1755
1615391400000|2021-03-10 15:50:00|84612.6|84587.6|84610.2|84585.2|84672.5|84641.8|84596.7|84557.3|1724
1615391700000|2021-03-10 15:55:00|84610|84585|84668.8|84643.8|84686|84648.1|84587.8|84558|1792
1615392000000|2021-03-10 16:00:00|84667.5|84642.5|84657.1|84632.1|84676|84648.3|84624.7|84586.5|1705
1615392300000|2021-03-10 16:05:00|84657|84632|84646.8|84621.8|84708.5|84661|84594|84556.5|1473
1615392600000|2021-03-10 16:10:00|84647.1|84622.1|84635.5|84610.5|84692.1|84661.1|84609.9|84572|1461
1615392900000|2021-03-10 16:15:00|84635.2|84610.2|84680.2|84655.2|84702.4|84673.5|84624.2|84598.5|1416
1615393200000|2021-03-10 16:20:00|84679.3|84654.3|84716.2|84691.2|84732.2|84698.7|84658.1|84622.8|1417
1615393500000|2021-03-10 16:25:00|84715.2|84690.2|84628.6|84578.6|84725.2|84695.9|84624.8|84574.8|1394
1615393800000|2021-03-10 16:30:00|84627.5|84577.5|84629.3|84604.3|84655.1|84615.9|84616.5|84576.5|1374
1615394100000|2021-03-10 16:35:00|84628.6|84603.6|84614.2|84589.2|84646|84613.1|84609.1|84575.3|1534
1615394400000|2021-03-10 16:40:00|84614.1|84589.1|84686.6|84636.6|84715.5|84665.5|84602.3|84556.3|1555
1615394700000|2021-03-10 16:45:00|84685.6|84635.6|84628.8|84603.8|84692.7|84642.7|84622|84585.1|1419
1615395000000|2021-03-10 16:50:00|84629.2|84604.2|84591.3|84566.3|84629.4|84604.4|84559.7|84521.4|1542
1615395300000|2021-03-10 16:55:00|84591.5|84566.5|84593.7|84543.7|84608.4|84572.2|84584.2|84538.2|1217
1615395600000|2021-03-10 17:00:00|84594.1|84544.1|84602|84552|84641.6|84591.6|84566.1|84516.1|1544
1615395900000|2021-03-10 17:05:00|84602.3|84552.3|84605.8|84555.8|84607|84557|84574.9|84524.9|1475
1615396200000|2021-03-10 17:10:00|84605.7|84555.7|84604.8|84554.8|84621|84571|84597|84547|1388
1615396500000|2021-03-10 17:15:00|84606|84556|84581.3|84531.3|84618|84568|84563|84513|1390
1615396800000|2021-03-10 17:20:00|84581.6|84531.6|84584|84534|84597|84547|84573.9|84523.9|1167
1615397100000|2021-03-10 17:25:00|84583.8|84533.8|84564.8|84514.8|84591.6|84552.1|84557.6|84507.6|1290
1615397400000|2021-03-10 17:30:00|84564|84514|84554.3|84504.3|84565.3|84527.6|84551.2|84501.2|1273
1615397700000|2021-03-10 17:35:00|84554.4|84504.4|84570.1|84520.1|84574.9|84524.9|84541.6|84491.6|1311
1615398000000|2021-03-10 17:40:00|84569.9|84519.9|84535.3|84485.3|84575.7|84525.7|84533.1|84483.1|1417
1615398300000|2021-03-10 17:45:00|84533.5|84483.5|84513.2|84463.2|84535.7|84485.7|84501.9|84451.9|1319
1615398600000|2021-03-10 17:50:00|84513|84463|84530.6|84480.6|84536.1|84486.1|84507.7|84457.7|1258
1615398900000|2021-03-10 17:55:00|84530.8|84480.8|84513.3|84463.3|84538.8|84488.8|84494.2|84444.2|1365
1615399200000|2021-03-10 18:00:00|84514.3|84464.3|84476.4|84426.4|84607|84557|84460.2|84410.2|1970
1615399500000|2021-03-10 18:05:00|84475.7|84425.7|84367.7|84317.7|84503|84453|84367|84317|1901
1615399800000|2021-03-10 18:10:00|84367.8|84317.8|84410.9|84360.9|84430.2|84380.2|84362.5|84312.5|1758
1615400100000|2021-03-10 18:15:00|84411.9|84361.9|84505.9|84455.9|84522.3|84472.3|84405.9|84355.9|1804
1615400400000|2021-03-10 18:20:00|84505.7|84455.7|84431.3|84381.3|84520.6|84470.6|84412.2|84362.2|1607
1615400700000|2021-03-10 18:25:00|84431.4|84381.4|84431.2|84381.2|84436.5|84386.5|84401.8|84351.8|1481
1615401000000|2021-03-10 18:30:00|84432.1|84382.1|84439.2|84389.2|84449.4|84399.4|84410.8|84360.8|1410
1615401300000|2021-03-10 18:35:00|84439|84389|84481.2|84431.2|84488.7|84438.7|84428.8|84378.8|1347
1615401600000|2021-03-10 18:40:00|84482|84432|84448.1|84398.1|84482|84432|84440|84390|1165
1615401900000|2021-03-10 18:45:00|84447.7|84397.7|84470.8|84420.8|84500.2|84450.2|84447.7|84397.7|1371
1615402200000|2021-03-10 18:50:00|84470.6|84420.6|84476.3|84426.3|84485.7|84435.7|84457.8|84407.8|1339
1615402500000|2021-03-10 18:55:00|84476.4|84426.4|84443.5|84393.5|84483.7|84433.7|84424.8|84374.8|1189
1615402800000|2021-03-10 19:00:00|84443|84393|84396.7|84346.7|84464.4|84414.4|84385.8|84335.8|1236
1615403100000|2021-03-10 19:05:00|84396.3|84346.3|84399.9|84349.9|84401.5|84354|84377.4|84327.4|1103
1615403400000|2021-03-10 19:10:00|84399.4|84349.4|84354.5|84304.5|84402.5|84352.5|84345.2|84295.2|1050
1615403700000|2021-03-10 19:15:00|84355.7|84305.7|84349.4|84299.4|84363.7|84313.7|84342.3|84292.3|881
1615404000000|2021-03-10 19:20:00|84348.9|84298.9|84352.8|84302.8|84357.4|84311.7|84336.1|84292.2|956
1615404300000|2021-03-10 19:25:00|84352.9|84302.9|84328.1|84278.1|84353.9|84303.9|84318.9|84268.9|1246
1615404600000|2021-03-10 19:30:00|84328.6|84278.6|84336.1|84286.1|84340.4|84300.1|84323.5|84273.5|1242
1615404900000|2021-03-10 19:35:00|84336.2|84286.2|84349.8|84299.8|84355|84305|84323.1|84281|1117
1615405200000|2021-03-10 19:40:00|84349.5|84299.5|84362.4|84312.4|84364|84314|84339.9|84289.9|1092
1615405500000|2021-03-10 19:45:00|84362.2|84312.2|84291.4|84241.4|84368.5|84318.5|84289.3|84239.3|1097
1615405800000|2021-03-10 19:50:00|84290.4|84240.4|84303.7|84253.7|84311.4|84261.4|84290|84240|1116
1615406100000|2021-03-10 19:55:00|84305.7|84255.7|84327.3|84277.3|84332.2|84282.2|84296.7|84246.7|1212
1615406400000|2021-03-10 20:00:00|84327.6|84277.6|84311.9|84261.9|84330.4|84280.4|84242.6|84202.2|1337
1615406700000|2021-03-10 20:05:00|84311|84261|84329.5|84279.5|84329.5|84279.5|84299.9|84249.9|1233
1615407000000|2021-03-10 20:10:00|84327.9|84277.9|84322.1|84272.1|84334.9|84284.9|84314|84264|1056
1615407300000|2021-03-10 20:15:00|84320.5|84270.5|84299.4|84249.4|84326.3|84276.3|84292.4|84242.4|1124
1615407600000|2021-03-10 20:20:00|84299.1|84249.1|84327.1|84277.1|84333|84283|84286.6|84236.6|964
1615407900000|2021-03-10 20:25:00|84327.3|84277.3|84313.1|84263.1|84332.8|84282.8|84299.8|84249.8|991
1615408200000|2021-03-10 20:30:00|84313|84263|84316.5|84266.5|84322.4|84272.4|84304|84254|866
1615408500000|2021-03-10 20:35:00|84317.3|84267.3|84308.2|84258.2|84324.7|84274.7|84304.7|84254.7|834
1615408800000|2021-03-10 20:40:00|84307.5|84257.5|84305.8|84255.8|84311.2|84261.2|84287.2|84237.2|835
1615409100000|2021-03-10 20:45:00|84306.5|84256.5|84306.5|84256.5|84323.4|84273.4|84276.3|84239.6|959
1615409400000|2021-03-10 20:50:00|84306.6|84256.6|84359.4|84309.4|84362.3|84312.3|84306.6|84256.6|1015
1615409700000|2021-03-10 20:55:00|84359.2|84309.2|84319.3|84269.3|84364.8|84314.8|84306.1|84256.1|1144
1615410000000|2021-03-10 21:00:00|84318|84268|84316|84266|84324.5|84274.5|84299.6|84249.6|1088
1615410300000|2021-03-10 21:05:00|84315.9|84265.9|84323.6|84273.6|84329|84279|84312.3|84262.3|836
1615410600000|2021-03-10 21:10:00|84322.9|84272.9|84317.7|84267.7|84333.7|84283.7|84308.8|84258.8|598
1615410900000|2021-03-10 21:15:00|84315.8|84265.8|84307.6|84257.6|84321.2|84271.2|84301|84251|446
1615411200000|2021-03-10 21:20:00|84305.6|84255.6|84292.5|84242.5|84314.3|84264.3|84286.9|84236.9|351
1615411500000|2021-03-10 21:25:00|84292.8|84242.8|84297.7|84247.7|84306.4|84256.4|84285.6|84235.6|601
1615411800000|2021-03-10 21:30:00|84297.9|84247.9|84302.8|84252.8|84314.9|84264.9|84297.9|84247.9|560
1615412100000|2021-03-10 21:35:00|84303.3|84253.3|84317|84267|84318.7|84268.7|84298.7|84248.7|728
1615412400000|2021-03-10 21:40:00|84316.3|84266.3|84320|84270|84323.6|84273.6|84298|84248|914
1615412700000|2021-03-10 21:45:00|84319.8|84269.8|84319|84269|84331.1|84281.1|84314.7|84264.7|1234
1615413000000|2021-03-10 21:50:00|84316.9|84266.9|84322.8|84272.8|84330.3|84280.3|84312.4|84262.4|1410
1615413300000|2021-03-10 21:55:00|84318.4|84268.4|84311.3|84261.3|84344.9|84277.5|84289.4|84181.3|1156
1615413600000|2021-03-10 22:00:00|84408.5|84200.1|84667.2|84197.3|84667.2|84224|84370.4|84180.5|30
1615413900000|2021-03-10 22:05:00|84650.9|84220.7|84620.4|84191.9|84763.7|84246.7|84542.1|84119.7|159
1615414200000|2021-03-10 22:10:00|84602.9|84193.1|84652.4|84222.1|84682.7|84252.1|84589.4|84130.7|167
1615414500000|2021-03-10 22:15:00|84692.2|84186.8|84654|84197.7|84721.7|84251|84627.8|84132.8|178
1615414800000|2021-03-10 22:20:00|84649.9|84196.1|84656.4|84207.1|84680.3|84249.3|84629.2|84149.7|169
1615415100000|2021-03-10 22:25:00|84663.6|84203.8|84648.6|84204.7|84675.8|84219.9|84625.1|84118.4|187
1615415400000|2021-03-10 22:30:00|84647.9|84205.8|84641.8|84184.4|84679.1|84213.8|84601.2|84111.3|237
1615415700000|2021-03-10 22:35:00|84628.7|84166.6|84629.3|84237.4|84653.5|84267.9|84609.6|84166.6|173
1615416000000|2021-03-10 22:40:00|84623.5|84237.7|84641.5|84218.7|84745.4|84255.4|84604.4|84162|292
1615416300000|2021-03-10 22:45:00|84639.4|84228.9|84643|84250|84663.2|84276|84628.2|84209.5|230
1615416600000|2021-03-10 22:50:00|84647.3|84239.9|84660.3|84229.8|84735.7|84264.1|84526.4|83963.4|330
1615416900000|2021-03-10 22:55:00|84660.8|84197.4|84653.5|84200.6|84682.9|84248.4|84626.1|84163.2|259
1615417200000|2021-03-10 23:00:00|84646|84189.9|84462.1|84167.2|84651.2|84373.3|84407.2|84120.2|1139
1615417500000|2021-03-10 23:05:00|84453.5|84139.2|84616.3|84259|84631|84301.2|84403.5|84139.2|2258
1615417800000|2021-03-10 23:10:00|84615.7|84259.7|84608.7|84260.8|84630.9|84292.7|84595.3|84241.4|2310
1615418100000|2021-03-10 23:15:00|84605|84265.1|84606.2|84316.6|84628.4|84343.2|84586.3|84261.5|1820
1615418400000|2021-03-10 23:20:00|84602.4|84321|84601.8|84387.2|84638.3|84407.6|84564.9|84296.8|957
1615418700000|2021-03-10 23:25:00|84602.4|84387.4|84564.9|84336|84628.6|84412.8|84547|84321|633
1615419000000|2021-03-10 23:30:00|84561.6|84339.6|84499.2|84353.3|84561.6|84426.2|84462.6|84329.8|1413
1615419300000|2021-03-10 23:35:00|84500.4|84353.2|84377.5|84327.5|84509.7|84411.4|84376.2|84246.3|1487
1615419600000|2021-03-10 23:40:00|84389.3|84339.3|84424.5|84294.4|84437.7|84347.1|84375.3|84273|1971
1615419900000|2021-03-10 23:45:00|84390.4|84340.4|84391.3|84341.3|84434.2|84348.8|84382.5|84271.1|2377
1615420200000|2021-03-10 23:50:00|84396.1|84346.1|84450.8|84311.7|84461.3|84351.3|84380.4|84272.6|2382
1615420500000|2021-03-10 23:55:00|84453.5|84313.2|84455.5|84285.3|84467.2|84325.6|84446|84283.3|2390
1615420800000|2021-03-11 00:00:00|84457.4|84289|84375.7|84325.7|84470.9|84326.1|84347.9|84232.5|2042
1615421100000|2021-03-11 00:05:00|84412.7|84275.7|84396.4|84237.5|84449.7|84317.3|84364.3|84224.9|1564
1615421400000|2021-03-11 00:10:00|84396.7|84237.8|84403.1|84250.2|84418.9|84291.6|84341.6|84212.8|1220
1615421700000|2021-03-11 00:15:00|84404|84250.4|84334.4|84284.4|84406.1|84297.6|84306|84205.6|1257
1615422000000|2021-03-11 00:20:00|84333.9|84283.9|84359.1|84309.1|84362.9|84312.9|84329.8|84279.8|942
1615422300000|2021-03-11 00:25:00|84359.4|84309.4|84445.7|84395.7|84557.9|84414.7|84348.4|84298.4|1214
1615422600000|2021-03-11 00:30:00|84445.3|84395.3|84473.4|84328|84487|84396.5|84415|84294.4|997
1615422900000|2021-03-11 00:35:00|84474.7|84328.9|84431.9|84381.9|84489.6|84396.4|84422.4|84305.8|1116
1615423200000|2021-03-11 00:40:00|84431.8|84381.8|84460.5|84410.5|84495.9|84410.5|84428.9|84320.4|846
1615423500000|2021-03-11 00:45:00|84460.6|84410.6|84438.5|84388.5|84490.8|84410.6|84433.2|84336.5|639
1615423800000|2021-03-11 00:50:00|84438.8|84388.8|84438.4|84388.4|84500.9|84400.1|84421.5|84325.1|1125
1615424100000|2021-03-11 00:55:00|84439.3|84389.3|84429.5|84276.3|84524.1|84397|84385.5|84276.1|1401
1615424400000|2021-03-11 01:00:00|84429.3|84276.1|84443.5|84393.5|84518.1|84417.4|84384.3|84275.4|1863
1615424700000|2021-03-11 01:05:00|84443.3|84393.3|84412.3|84362.3|84500.8|84405.3|84396.8|84305.1|1775
1615425000000|2021-03-11 01:10:00|84412.9|84362.9|84410.2|84282.5|84518.3|84378.6|84369.9|84279.8|1956
1615425300000|2021-03-11 01:15:00|84408.6|84281|84361|84311|84478|84365.2|84330.7|84240.5|2019
1615425600000|2021-03-11 01:20:00|84357.5|84307.5|84349.2|84299.2|84390.7|84326|84337.2|84262|1511
1615425900000|2021-03-11 01:25:00|84349.1|84299.1|84363.7|84313.7|84412.8|84315.8|84328.2|84278.2|1310
1615426200000|2021-03-11 01:30:00|84358.1|84308.1|84384.2|84334.2|84386.1|84336.1|84342|84292|1550
1615426500000|2021-03-11 01:35:00|84384.1|84334.1|84379.9|84329.9|84391.1|84341.1|84356.3|84306.3|1572
1615426800000|2021-03-11 01:40:00|84380|84330|84398.3|84348.3|84403.3|84353.3|84367.7|84317.7|1638
1615427100000|2021-03-11 01:45:00|84396.4|84346.4|84333.2|84283.2|84407.8|84357.8|84320.1|84270.1|1520
1615427400000|2021-03-11 01:50:00|84329.7|84279.7|84321.7|84271.7|84341.7|84291.7|84302.5|84252.5|1083
1615427700000|2021-03-11 01:55:00|84321.4|84271.4|84325.8|84275.8|84329.1|84279.1|84297.7|84247.7|1290
1615428000000|2021-03-11 02:00:00|84325.7|84275.7|84315|84265|84329.8|84279.8|84296.1|84246.1|1030
1615428300000|2021-03-11 02:05:00|84314.9|84264.9|84261|84211|84316.7|84266.7|84254.1|84204.1|1537
1615428600000|2021-03-11 02:10:00|84261.1|84211.1|84274.4|84224.4|84284.6|84234.6|84258.4|84208.4|1129
1615428900000|2021-03-11 02:15:00|84275.9|84225.9|84264.2|84214.2|84281.4|84231.4|84260.6|84210.6|745
1615429200000|2021-03-11 02:20:00|84263.9|84213.9|84247.1|84197.1|84263.9|84213.9|84228.9|84178.9|1226
1615429500000|2021-03-11 02:25:00|84249.4|84199.4|84255.7|84205.7|84270|84220|84235.7|84185.7|1141
1615429800000|2021-03-11 02:30:00|84257.3|84207.3|84228.2|84178.2|84257.6|84207.6|84217.5|84167.5|1095
1615430100000|2021-03-11 02:35:00|84228.9|84178.9|84242.3|84192.3|84255.5|84205.5|84219.5|84169.5|801
1615430400000|2021-03-11 02:40:00|84243.8|84193.8|84252.1|84202.1|84259.8|84209.8|84231|84181|1003
1615430700000|2021-03-11 02:45:00|84252.4|84202.4|84249.9|84199.9|84258.8|84208.8|84235.8|84185.8|995
1615431000000|2021-03-11 02:50:00|84249.6|84199.6|84255.3|84205.3|84262.6|84212.6|84239.9|84189.9|1159
1615431300000|2021-03-11 02:55:00|84254.2|84204.2|84283.3|84233.3|84288.4|84238.4|84248.1|84198.1|945
1615431600000|2021-03-11 03:00:00|84282.9|84232.9|84276.8|84226.8|84287.9|84237.9|84250.2|84200.2|861
1615431900000|2021-03-11 03:05:00|84276.6|84226.6|84265|84215|84286.1|84236.1|84264.9|84214.9|852
1615432200000|2021-03-11 03:10:00|84264.9|84214.9|84262.7|84212.7|84286|84236|84256.7|84206.7|1135
1615432500000|2021-03-11 03:15:00|84262.5|84212.5|84268.9|84218.9|84273.1|84223.1|84251.1|84201.1|1005
1615432800000|2021-03-11 03:20:00|84269.1|84219.1|84267.5|84217.5|84271.1|84221.1|84249.5|84199.5|1135
1615433100000|2021-03-11 03:25:00|84267.8|84217.8|84247.2|84197.2|84270.7|84220.7|84238.4|84188.4|1183
1615433400000|2021-03-11 03:30:00|84247.1|84197.1|84268.3|84218.3|84275.2|84225.2|84245.1|84195.1|961
1615433700000|2021-03-11 03:35:00|84267.9|84217.9|84271.8|84221.8|84279.2|84229.2|84253.9|84203.9|1047
1615434000000|2021-03-11 03:40:00|84272.2|84222.2|84270.2|84220.2|84279.4|84229.4|84259.1|84209.1|904
1615434300000|2021-03-11 03:45:00|84269.9|84219.9|84268.9|84218.9|84277.7|84227.7|84257.9|84207.9|1096
1615434600000|2021-03-11 03:50:00|84269.1|84219.1|84256.8|84206.8|84276.8|84226.8|84251.4|84201.4|873
1615434900000|2021-03-11 03:55:00|84256.3|84206.3|84256.3|84206.3|84267.1|84217.1|84239.9|84189.9|1022
1615435200000|2021-03-11 04:00:00|84255.6|84205.6|84267.5|84217.5|84276.5|84226.5|84249.6|84199.6|1076
1615435500000|2021-03-11 04:05:00|84267|84217|84265.5|84215.5|84276.8|84226.8|84249.3|84199.3|1091
1615435800000|2021-03-11 04:10:00|84265.9|84215.9|84283.5|84233.5|84289.3|84239.3|84259.4|84209.4|1108
1615436100000|2021-03-11 04:15:00|84283.2|84233.2|84291.9|84241.9|84296.7|84246.7|84274.9|84224.9|1092
1615436400000|2021-03-11 04:20:00|84292.2|84242.2|84291.1|84241.1|84295.9|84245.9|84277.4|84227.4|966
1615436700000|2021-03-11 04:25:00|84291.3|84241.3|84281.9|84231.9|84296.6|84246.6|84273.4|84223.4|847
1615437000000|2021-03-11 04:30:00|84282.9|84232.9|84280.4|84230.4|84292.2|84242.2|84269.3|84219.3|765
1615437300000|2021-03-11 04:35:00|84280.5|84230.5|84288.2|84238.2|84288.7|84238.7|84266.6|84216.6|1089
1615437600000|2021-03-11 04:40:00|84290.1|84240.1|84291.8|84241.8|84296.9|84246.9|84277.7|84227.7|1010
1615437900000|2021-03-11 04:45:00|84292.9|84242.9|84297|84247|84305.2|84255.2|84282.3|84232.3|1054
1615438200000|2021-03-11 04:50:00|84297.3|84247.3|84260.5|84210.5|84300.9|84250.9|84254.6|84204.6|955
1615438500000|2021-03-11 04:55:00|84261.8|84211.8|84251.9|84201.9|84267.9|84217.9|84243.5|84193.5|1165
1615438800000|2021-03-11 05:00:00|84252.5|84202.5|84252.1|84202.1|84264.2|84214.2|84247.5|84197.5|1268
1615439100000|2021-03-11 05:05:00|84251|84201|84248.1|84198.1|84257|84207|84237.9|84187.9|1319
1615439400000|2021-03-11 05:10:00|84247.8|84197.8|84255.2|84205.2|84265|84215|84239.5|84189.5|1209
1615439700000|2021-03-11 05:15:00|84256.7|84206.7|84259.4|84209.4|84265.9|84215.9|84248.1|84198.1|1212
1615440000000|2021-03-11 05:20:00|84260.5|84210.5|84262.7|84212.7|84267.9|84225.3|84250.3|84200.7|1188
1615440300000|2021-03-11 05:25:00|84261.4|84211.4|84268.2|84218.2|84268.5|84218.5|84254.2|84204.2|1100
1615440600000|2021-03-11 05:30:00|84265.7|84215.7|84256.9|84206.9|84272.8|84222.8|84246.5|84196.5|1306
1615440900000|2021-03-11 05:35:00|84257.2|84207.2|84251.7|84201.7|84265.5|84215.5|84248.6|84198.6|1328
1615441200000|2021-03-11 05:40:00|84251.8|84201.8|84260.6|84210.6|84264.1|84214.1|84249.6|84199.6|1391
1615441500000|2021-03-11 05:45:00|84263.4|84213.4|84248.8|84198.8|84263.4|84213.4|84244.9|84194.9|984
1615441800000|2021-03-11 05:50:00|84249|84199|84251.8|84201.8|84252.1|84202.1|84233.3|84183.3|1070
1615442100000|2021-03-11 05:55:00|84252.5|84202.5|84263.7|84213.7|84271.6|84221.6|84249.2|84199.2|1357
1615442400000|2021-03-11 06:00:00|84262.5|84212.5|84295.1|84245.1|84308.9|84258.9|84255.5|84205.5|1075
1615442700000|2021-03-11 06:05:00|84295.3|84245.3|84303.2|84253.2|84332.1|84282.1|84292.8|84242.8|824
1615443000000|2021-03-11 06:10:00|84303.4|84253.4|84313.4|84263.4|84319.6|84269.6|84300.4|84250.4|624
1615443300000|2021-03-11 06:15:00|84312.4|84262.4|84304.4|84254.4|84320.2|84270.2|84303.3|84253.3|538
1615443600000|2021-03-11 06:20:00|84304.6|84254.6|84306.7|84256.7|84314.9|84264.9|84301.7|84251.7|638
1615443900000|2021-03-11 06:25:00|84307.1|84257.1|84285.2|84235.2|84308.4|84258.4|84281.1|84231.1|799
1615444200000|2021-03-11 06:30:00|84285.4|84235.4|84271.2|84221.2|84285.7|84235.7|84266.2|84216.2|735
1615444500000|2021-03-11 06:35:00|84270.8|84220.8|84239.9|84189.9|84271|84221|84238.3|84188.3|812
1615444800000|2021-03-11 06:40:00|84239.8|84189.8|84229|84179|84247.8|84197.8|84226.8|84176.8|657
1615445100000|2021-03-11 06:45:00|84228.4|84178.4|84210.2|84160.2|84228.9|84178.9|84196.4|84146.4|808
1615445400000|2021-03-11 06:50:00|84210.3|84160.3|84210.5|84160.5|84221.5|84171.5|84209|84159|599
1615445700000|2021-03-11 06:55:00|84210.6|84160.6|84217.3|84167.3|84228.6|84178.6|84202.2|84152.2|758
1615446000000|2021-03-11 07:00:00|84217.5|84167.5|84198.9|84148.9|84247.6|84203.4|84178.5|84137|1003
1615446300000|2021-03-11 07:05:00|84198.1|84148.1|84216.1|84166.1|84238.3|84200.7|84187.3|84145.5|1056
1615446600000|2021-03-11 07:10:00|84217.4|84167.4|84155.5|84130.5|84218.5|84178.8|84154.6|84117.1|1120
1615446900000|2021-03-11 07:15:00|84155.7|84130.7|84166.4|84116.4|84187.3|84151.3|84149.2|84104.5|1072
1615447200000|2021-03-11 07:20:00|84165.9|84115.9|84147.7|84097.7|84171.1|84130.5|84132.9|84090|1086
1615447500000|2021-03-11 07:25:00|84147.3|84097.3|84108.3|84083.3|84150.5|84106.9|84099.2|84068.9|1155
1615447800000|2021-03-11 07:30:00|84108|84083|84083.4|84058.4|84138.3|84107.3|84078.8|84053.8|1118
1615448100000|2021-03-11 07:35:00|84083.1|84058.1|84072.1|84047.1|84109.3|84078.2|84067.5|84030.2|1089
1615448400000|2021-03-11 07:40:00|84074.3|84049.3|84061.7|84036.7|84085.2|84050|84044.5|84019.5|667
1615448700000|2021-03-11 07:45:00|84104.4|84079.4|84053.4|84003.4|84130.9|84094.1|84013.1|83969.2|1353
1615449000000|2021-03-11 07:50:00|84053.6|84003.6|84062.4|84012.4|84096.3|84046.3|84038.6|83996.2|1123
1615449300000|2021-03-11 07:55:00|84062.5|84012.5|84087.9|84062.9|84102.1|84065.6|84028.9|83990.9|1178
1615449600000|2021-03-11 08:00:00|84090.9|84065.9|84086.4|84036.4|84131|84086|84071.3|84034.6|1591
1615449900000|2021-03-11 08:05:00|84086.6|84036.6|84002.1|83952.1|84119.8|84083.9|83984.6|83948.8|1412
1615450200000|2021-03-11 08:10:00|83998.6|83948.6|84074.7|84049.7|84083.4|84050.7|83991.5|83948.6|1208
1615450500000|2021-03-11 08:15:00|84074.3|84049.3|84060.3|84035.3|84111.7|84075.8|84052.8|84015.4|1383
1615450800000|2021-03-11 08:20:00|84060.6|84035.6|84064.3|84014.3|84091.3|84058.4|84025.2|83989.9|1468
1615451100000|2021-03-11 08:25:00|84064.1|84014.1|83942.7|83917.7|84065.3|84015.3|83939.7|83899.8|1633
1615451400000|2021-03-11 08:30:00|83942|83917|83994.2|83969.2|84001.3|83976.3|83937.7|83902.4|1583
1615451700000|2021-03-11 08:35:00|83994|83969|83948.2|83923.2|84006.2|83981.2|83943.9|83918.9|1427
1615452000000|2021-03-11 08:40:00|83949.2|83924.2|83925.8|83900.8|83988|83951.9|83919.7|83888.6|1610
1615452300000|2021-03-11 08:45:00|83926.6|83901.6|83943.6|83918.6|83963.8|83938.8|83909.1|83877.3|1565
1615452600000|2021-03-11 08:50:00|83943.5|83918.5|83988.4|83963.4|84001.9|83976.9|83929|83904|1371
1615452900000|2021-03-11 08:55:00|83987.2|83962.2|83979.6|83954.6|84022|83997|83947.3|83922.3|1612
1615453200000|2021-03-11 09:00:00|83977.6|83952.6|83929.3|83904.3|83986.1|83959.2|83922.5|83891.5|1537
1615453500000|2021-03-11 09:05:00|83929.1|83904.1|83919|83894|83933.7|83908.7|83898.4|83868.1|1151
1615453800000|2021-03-11 09:10:00|83919.1|83894.1|83895.2|83870.2|83923.2|83895.2|83891.9|83860.7|1228
1615454100000|2021-03-11 09:15:00|83896.7|83871.7|83823.2|83798.2|83897.2|83871.7|83794.8|83759.8|1415
1615454400000|2021-03-11 09:20:00|83821.9|83796.9|83875.5|83850.5|83877.6|83852.6|83821.9|83796.9|916
1615454700000|2021-03-11 09:25:00|83875.6|83850.6|83959.5|83934.5|83980.6|83940.3|83872.7|83847.7|981
1615455000000|2021-03-11 09:30:00|83959.4|83934.4|83971.7|83946.7|83996|83964.1|83950.9|83925.9|1145
1615455300000|2021-03-11 09:35:00|83971.9|83946.9|83943.8|83918.8|84008.7|83973.6|83928.4|83878.4|944
1615455600000|2021-03-11 09:40:00|83942.7|83917.7|83971.4|83946.4|83986.5|83954.4|83941.6|83911.6|1139
1615455900000|2021-03-11 09:45:00|83971.7|83946.7|83918.9|83893.9|84000.5|83968.5|83902.7|83870.4|1267
1615456200000|2021-03-11 09:50:00|83918.8|83893.8|83910.9|83885.9|83972.5|83933.8|83899.1|83874.1|1244
1615456500000|2021-03-11 09:55:00|83911|83886|83922.2|83897.2|83942.7|83905.4|83892.9|83865.7|1236
1615456800000|2021-03-11 10:00:00|83923|83898|83952.3|83927.3|83985.9|83948.3|83911.6|83886.6|1192
1615457100000|2021-03-11 10:05:00|83951.3|83926.3|83967.7|83942.7|83996.7|83956.5|83942.7|83915.4|1017
1615457400000|2021-03-11 10:10:00|83967.8|83942.8|83969|83944|84021.8|83985.2|83961.5|83936.5|1027
1615457700000|2021-03-11 10:15:00|83970.2|83945.2|83997.1|83972.1|84007.5|83973.6|83957.2|83932.2|1028
1615458000000|2021-03-11 10:20:00|83997.3|83972.3|84004.6|83979.6|84040.8|84003.2|83980|83955|909
1615458300000|2021-03-11 10:25:00|84004.3|83979.3|83998.5|83973.5|84038|84005|83978.7|83940.6|839
1615458600000|2021-03-11 10:30:00|84001|83976|83993.8|83968.8|84015.2|83983.6|83987.5|83962.5|861
1615458900000|2021-03-11 10:35:00|83994.2|83969.2|84022.3|83997.3|84034.3|83999.3|83980.4|83955.4|918
1615459200000|2021-03-11 10:40:00|84022.5|83997.5|84008.9|83983.9|84031.8|84006.8|83995.2|83961|859
1615459500000|2021-03-11 10:45:00|84011.7|83986.7|84039.4|84014.4|84059.4|84030.1|84004|83965.6|962
1615459800000|2021-03-11 10:50:00|84039.6|84014.6|84017.4|83992.4|84064.2|84027.6|83996|83971|862
1615460100000|2021-03-11 10:55:00|84017.1|83992.1|84031|84006|84049.6|84024.6|83973.6|83939.2|1114
1615460400000|2021-03-11 11:00:00|84030.2|84005.2|84121.9|84096.9|84141.1|84104|84011.6|83986.6|1348
1615460700000|2021-03-11 11:05:00|84122.1|84097.1|84120.7|84095.7|84123.8|84098.8|84082.1|84055.3|1024
1615461000000|2021-03-11 11:10:00|84120.1|84095.1|84140.8|84115.8|84150|84125|84117.4|84092.4|1047
1615461300000|2021-03-11 11:15:00|84141.1|84116.1|84101.6|84076.6|84153.9|84128.9|84089.9|84056.5|933
1615461600000|2021-03-11 11:20:00|84099.6|84074.6|84125.9|84100.9|84139.5|84108.1|84071.5|84046.5|1144
1615461900000|2021-03-11 11:25:00|84126.9|84101.9|84240.6|84215.6|84243.1|84218.1|84109.5|84084.5|1150
1615462200000|2021-03-11 11:30:00|84240|84215|84235.5|84210.5|84297.4|84262.4|84199|84163.8|1338
1615462500000|2021-03-11 11:35:00|84235.7|84210.7|84311|84286|84320.4|84292.5|84233.8|84208.8|1086
1615462800000|2021-03-11 11:40:00|84311.6|84286.6|84282|84257|84314.1|84289.1|84256.8|84228.5|978
1615463100000|2021-03-11 11:45:00|84281.8|84256.8|84231.4|84206.4|84285.7|84260.7|84223|84185.5|938
1615463400000|2021-03-11 11:50:00|84231.6|84206.6|84213.5|84188.5|84231.7|84206.7|84141.1|84107.5|1088
1615463700000|2021-03-11 11:55:00|84214.2|84189.2|84235.2|84210.2|84259.2|84232.4|84212.5|84184.5|1066
1615464000000|2021-03-11 12:00:00|84239|84214|84262.1|84237.1|84329.7|84304.7|84239|84214|1395
1615464300000|2021-03-11 12:05:00|84260.8|84235.8|84308.9|84283.9|84331.6|84296.7|84260.8|84235.8|1187
1615464600000|2021-03-11 12:10:00|84308.8|84283.8|84310.2|84285.2|84312.7|84287.7|84295.1|84270.1|932
1615464900000|2021-03-11 12:15:00|84309.8|84284.8|84287.1|84262.1|84337|84307.7|84271.7|84233.8|1128
1615465200000|2021-03-11 12:20:00|84287|84262|84332.8|84307.8|84344.3|84318.6|84274.9|84237|1263
1615465500000|2021-03-11 12:25:00|84332.9|84307.9|84351.6|84326.6|84367.3|84342.3|84327.7|84302.7|969
1615465800000|2021-03-11 12:30:00|84351.4|84326.4|84386.6|84361.6|84424.3|84390.2|84350.1|84325.1|1091
1615466100000|2021-03-11 12:35:00|84386.8|84361.8|84397.5|84372.5|84416.6|84389.8|84357.3|84328.8|1100
1615466400000|2021-03-11 12:40:00|84397.1|84372.1|84437|84324.1|84471.6|84433.7|84372.2|84320.6|1233
1615466700000|2021-03-11 12:45:00|84441.8|84336.9|84371.3|84321.3|84576.6|84526.6|84368.4|84312|2212
1615467000000|2021-03-11 12:50:00|84369.4|84319.4|84430.8|84380.8|84449.4|84399.4|84369.4|84319.4|1903
1615467300000|2021-03-11 12:55:00|84430.5|84380.5|84270.3|84220.3|84430.5|84380.5|84270.3|84220.3|1828
1615467600000|2021-03-11 13:00:00|84270.1|84220.1|84369.8|84319.8|84389.3|84339.3|84265.4|84215.4|1789
1615467900000|2021-03-11 13:05:00|84369.2|84319.2|84325|84275|84401.8|84351.8|84307.4|84257.4|1767
1615468200000|2021-03-11 13:10:00|84325.1|84275.1|84339.5|84289.5|84353|84303|84245.9|84195.9|1822
1615468500000|2021-03-11 13:15:00|84339.2|84289.2|84291.1|84241.1|84395.4|84345.4|84274.8|84230.3|1990
1615468800000|2021-03-11 13:20:00|84293.9|84243.9|84399.8|84374.8|84432.8|84388.6|84291.4|84241.4|1745
1615469100000|2021-03-11 13:25:00|84400.1|84375.1|84408.8|84358.8|84423.4|84385.7|84376.2|84331.7|1383
1615469400000|2021-03-11 13:30:00|84410.5|84360.5|84437|84387|84468.7|84418.7|84389.2|84339.2|1696
1615469700000|2021-03-11 13:35:00|84440.6|84390.6|84500.5|84450.5|84506.8|84456.8|84401|84351|1931
1615470000000|2021-03-11 13:40:00|84500.9|84450.9|84420.9|84370.9|84503.1|84453.1|84398.7|84348.7|1847
1615470300000|2021-03-11 13:45:00|84420.7|84370.7|84417.1|84367.1|84504.2|84463.5|84375.9|84325.9|1897
1615470600000|2021-03-11 13:50:00|84416.8|84366.8|84411.2|84361.2|84449.2|84399.2|84385.2|84335.2|1840
1615470900000|2021-03-11 13:55:00|84412.1|84362.1|84355.2|84305.2|84417.5|84367.5|84333.5|84283.5|1681
1615471200000|2021-03-11 14:00:00|84355|84305|84361|84311|84422|84376.8|84341.7|84296.9|1668
1615471500000|2021-03-11 14:05:00|84360.8|84310.8|84322|84272|84360.8|84312.7|84272|84233.3|1747
1615471800000|2021-03-11 14:10:00|84321.5|84271.5|84344.2|84294.2|84386|84336|84293|84260|1542
1615472100000|2021-03-11 14:15:00|84344.1|84294.1|84328.1|84278.1|84359.4|84309.4|84277.9|84244|1417
1615472400000|2021-03-11 14:20:00|84329.1|84279.1|84456.8|84406.8|84461.1|84417.3|84311.2|84275.3|1354
1615472700000|2021-03-11 14:25:00|84458|84408|84477.2|84452.2|84488.7|84452.8|84435|84397.9|1047
1615473000000|2021-03-11 14:30:00|84477|84452|84550.4|84525.4|84593.3|84543.3|84477|84447.7|1230
1615473300000|2021-03-11 14:35:00|84550.2|84525.2|84622.8|84572.8|84665.9|84615.9|84535.8|84504.1|1142
1615473600000|2021-03-11 14:40:00|84622.5|84572.5|84790.2|84740.2|84802.5|84752.5|84578.7|84528.7|1248
1615473900000|2021-03-11 14:45:00|84789.3|84739.3|84703.9|84653.9|84799.4|84749.4|84681.5|84631.5|1201
1615474200000|2021-03-11 14:50:00|84703.7|84653.7|84596.4|84571.4|84704.9|84654.9|84581.1|84542.9|1125
1615474500000|2021-03-11 14:55:00|84595.7|84570.7|84610.9|84560.9|84634.7|84598.2|84576.8|84526.8|1184
1615474800000|2021-03-11 15:00:00|84609.8|84559.8|84619.8|84569.8|84620.4|84570.4|84516.4|84481.2|1131
1615475100000|2021-03-11 15:05:00|84619.4|84569.4|84638.7|84588.7|84663|84623.5|84549.3|84499.3|1062
1615475400000|2021-03-11 15:10:00|84638.8|84588.8|84651.3|84601.3|84653.6|84612.3|84583.4|84533.4|1085
1615475700000|2021-03-11 15:15:00|84651.2|84601.2|84795.8|84745.8|84824|84774|84607.1|84569.6|1167
1615476000000|2021-03-11 15:20:00|84794.3|84744.3|84740.5|84690.5|84804.4|84754.4|84729.6|84685.7|1155
1615476300000|2021-03-11 15:25:00|84740.2|84690.2|84673.7|84623.7|84745.7|84695.7|84659|84620.6|1271
1615476600000|2021-03-11 15:30:00|84674.1|84624.1|84534.8|84484.8|84676.2|84626.2|84534.8|84484.8|1567
1615476900000|2021-03-11 15:35:00|84535.3|84485.3|84532.9|84482.9|84569|84519|84483.2|84438.6|1686
1615477200000|2021-03-11 15:40:00|84532.8|84482.8|84464.8|84439.8|84533.8|84496.6|84424.7|84386.4|1672
1615477500000|2021-03-11 15:45:00|84465.4|84440.4|84372.4|84347.4|84479|84440.4|84371.4|84332.4|1667
1615477800000|2021-03-11 15:50:00|84372.3|84347.3|84425.5|84375.5|84426.2|84376.2|84320.8|84276|1923
1615478100000|2021-03-11 15:55:00|84424.9|84374.9|84404.6|84354.6|84450|84400|84328.2|84291.9|1805
1615478400000|2021-03-11 16:00:00|84403.8|84353.8|84391.1|84341.1|84404.9|84361.5|84331.5|84291.5|1823
1615478700000|2021-03-11 16:05:00|84391.3|84341.3|84453.3|84403.3|84459.7|84413.2|84354.4|84313.9|1680
1615479000000|2021-03-11 16:10:00|84453|84403|84445.9|84395.9|84496.7|84446.7|84418.7|84368.7|1458
1615479300000|2021-03-11 16:15:00|84446.3|84396.3|84463.4|84413.4|84464.1|84426.2|84440.1|84390.5|1269
1615479600000|2021-03-11 16:20:00|84463.7|84413.7|84396.4|84346.4|84474.5|84433.6|84386.7|84342.6|1332
1615479900000|2021-03-11 16:25:00|84396.5|84346.5|84383.9|84333.9|84397.2|84350.5|84332.5|84282.5|1245
1615480200000|2021-03-11 16:30:00|84383.5|84333.5|84375.4|84325.4|84400.4|84356.3|84351.3|84313.4|1294
1615480500000|2021-03-11 16:35:00|84375.7|84325.7|84393.3|84343.3|84399.2|84349.2|84356.6|84311.8|1215
1615480800000|2021-03-11 16:40:00|84394.3|84344.3|84317.5|84267.5|84394.3|84353.1|84293.2|84243.2|1290
1615481100000|2021-03-11 16:45:00|84317.7|84267.7|84309.1|84284.1|84332.4|84294|84281.6|84231.6|1426
1615481400000|2021-03-11 16:50:00|84309.5|84284.5|84259.9|84209.9|84309.5|84284.5|84213|84163|1740
1615481700000|2021-03-11 16:55:00|84260.1|84210.1|84281.5|84231.5|84315.9|84265.9|84247.1|84201.7|1391
1615482000000|2021-03-11 17:00:00|84269.8|84244.8|84241.2|84191.2|84342.2|84292.2|84237.1|84187.1|1472
1615482300000|2021-03-11 17:05:00|84241.1|84191.1|84287.2|84237.2|84330.8|84280.8|84240.9|84190.9|1424
1615482600000|2021-03-11 17:10:00|84287.6|84237.6|84337.2|84287.2|84338|84288|84281.3|84231.3|1154
1615482900000|2021-03-11 17:15:00|84337.9|84287.9|84285.2|84235.2|84340.1|84290.1|84270.1|84220.1|1363
1615483200000|2021-03-11 17:20:00|84284.9|84234.9|84289.8|84239.8|84303|84253|84269.6|84219.6|1270
1615483500000|2021-03-11 17:25:00|84289.7|84239.7|84261.5|84211.5|84298.8|84248.8|84261.3|84211.3|1144
1615483800000|2021-03-11 17:30:00|84261.8|84211.8|84280|84230|84290.9|84244.3|84246.7|84196.7|1210
1615484100000|2021-03-11 17:35:00|84280.3|84230.3|84208.6|84158.6|84283.3|84233.3|84178.1|84141.4|1143
1615484400000|2021-03-11 17:40:00|84209.5|84159.5|84258.9|84208.9|84275.4|84225.4|84207.8|84157.8|1204
1615484700000|2021-03-11 17:45:00|84258.6|84208.6|84215.2|84165.2|84271.5|84221.5|84212.2|84163.8|1450
1615485000000|2021-03-11 17:50:00|84216|84166|84291.2|84241.2|84292|84242|84209.1|84159.1|1242
1615485300000|2021-03-11 17:55:00|84291.6|84241.6|84202.4|84177.4|84296|84246|84200.2|84160.7|1228
1615485600000|2021-03-11 18:00:00|84214|84164|84075.4|84050.4|84220.1|84183.4|84071.4|84021.4|1725
1615485900000|2021-03-11 18:05:00|84072.9|84047.9|84169.9|84119.9|84187.5|84137.5|84064.5|84021.3|1605
1615486200000|2021-03-11 18:10:00|84170|84120|84161|84111|84172.6|84122.6|84107.8|84057.8|1586
1615486500000|2021-03-11 18:15:00|84161.7|84111.7|84159.8|84109.8|84168.5|84118.5|84139.4|84089.4|1204
1615486800000|2021-03-11 18:20:00|84159|84109|84239.2|84189.2|84254.5|84204.5|84159|84109|1494
1615487100000|2021-03-11 18:25:00|84239|84189|84225.2|84175.2|84247.3|84197.3|84183.2|84133.2|1347
1615487400000|2021-03-11 18:30:00|84224.9|84174.9|84218.2|84168.2|84225.1|84175.1|84164.9|84114.9|1570
1615487700000|2021-03-11 18:35:00|84218.4|84168.4|84198.8|84148.8|84223.4|84173.4|84160.6|84110.6|1399
1615488000000|2021-03-11 18:40:00|84199.8|84149.8|84194.7|84144.7|84203.7|84153.7|84168.3|84118.3|1309
1615488300000|2021-03-11 18:45:00|84195.1|84145.1|84177.1|84127.1|84200|84150|84175.9|84125.9|1139
1615488600000|2021-03-11 18:50:00|84177.3|84127.3|84167.7|84117.7|84189|84139|84158.8|84108.8|1105
1615488900000|2021-03-11 18:55:00|84167.6|84117.6|84169.2|84119.2|84171.9|84127.5|84144.2|84094.2|1212
1615489200000|2021-03-11 19:00:00|84170|84120|84128.8|84078.8|84170.7|84120.7|84124.5|84074.5|1243
1615489500000|2021-03-11 19:05:00|84129.4|84079.4|84155.5|84105.5|84158|84108|84124|84074|1112
1615489800000|2021-03-11 19:10:00|84155.4|84105.4|84157.2|84107.2|84160.2|84110.2|84139.5|84089.5|926
1615490100000|2021-03-11 19:15:00|84156.5|84106.5|84173.5|84123.5|84174.9|84124.9|84140.6|84090.6|1133
1615490400000|2021-03-11 19:20:00|84173.6|84123.6|84178.1|84128.1|84180.9|84130.9|84162.1|84112.1|1006
1615490700000|2021-03-11 19:25:00|84177.9|84127.9|84159.7|84109.7|84180.8|84130.8|84147.6|84097.6|934
1615491000000|2021-03-11 19:30:00|84158.5|84108.5|84170.4|84120.4|84175.2|84125.2|84156.3|84106.3|973
1615491300000|2021-03-11 19:35:00|84170.8|84120.8|84172|84122|84182.6|84132.6|84159.1|84109.1|1059
1615491600000|2021-03-11 19:40:00|84172.2|84122.2|84156.6|84106.6|84174|84124|84154|84104|919
1615491900000|2021-03-11 19:45:00|84156.4|84106.4|84179.1|84129.1|84179.5|84129.5|84151.5|84101.5|1006
1615492200000|2021-03-11 19:50:00|84179|84129|84176.2|84126.2|84185.2|84135.2|84166.5|84116.5|916
1615492500000|2021-03-11 19:55:00|84176.1|84126.1|84168.7|84118.7|84183.5|84133.5|84153.5|84103.5|1313
1615492800000|2021-03-11 20:00:00|84172.5|84122.5|84158.2|84108.2|84176.8|84126.8|84143.3|84093.3|1018
1615493100000|2021-03-11 20:05:00|84158.6|84108.6|84158.3|84108.3|84169.4|84125.5|84145.5|84102|836
1615493400000|2021-03-11 20:10:00|84159.5|84109.5|84146.2|84096.2|84170.3|84120.3|84140.5|84090.5|1067
1615493700000|2021-03-11 20:15:00|84146.9|84096.9|84121.8|84071.8|84148.2|84098.2|84119.2|84069.2|1065
1615494000000|2021-03-11 20:20:00|84121.7|84071.7|84116.5|84066.5|84125.2|84075.2|84112.1|84062.1|985
1615494300000|2021-03-11 20:25:00|84116.3|84066.3|84117.1|84067.1|84123.6|84073.6|84109.1|84059.1|776
1615494600000|2021-03-11 20:30:00|84117.2|84067.2|84112|84062|84127.1|84077.1|84108.5|84058.5|860
1615494900000|2021-03-11 20:35:00|84111.6|84061.6|84110.1|84060.1|84119.8|84080.5|84101.6|84051.6|797
1615495200000|2021-03-11 20:40:00|84111|84061|84109.7|84059.7|84116.4|84066.4|84099.1|84049.1|919
1615495500000|2021-03-11 20:45:00|84113.4|84063.4|84105.7|84055.7|84120.1|84070.1|84102.7|84052.7|830
1615495800000|2021-03-11 20:50:00|84105.8|84055.8|84098.3|84048.3|84124.5|84074.5|84063.2|84026.3|1285
1615496100000|2021-03-11 20:55:00|84097|84047|84073.2|84023.2|84104.9|84054.9|84071|84021|1328
1615496400000|2021-03-11 21:00:00|84070.8|84020.8|84078.4|84028.4|84083.4|84033.4|84070.8|84020.8|869
1615496700000|2021-03-11 21:05:00|84078.3|84028.3|84078.2|84028.2|84085|84035|84073.3|84023.3|567
1615497000000|2021-03-11 21:10:00|84078|84028|84080.8|84030.8|84083|84033|84054.2|84012.6|552
1615497300000|2021-03-11 21:15:00|84080.9|84030.9|84094.2|84044.2|84104.8|84054.8|84076.1|84026.1|614
1615497600000|2021-03-11 21:20:00|84094.3|84044.3|84105.3|84055.3|84107.4|84057.4|84088.8|84038.8|637
1615497900000|2021-03-11 21:25:00|84102.7|84052.7|84103.7|84053.7|84112.5|84062.5|84101.2|84051.2|723
1615498200000|2021-03-11 21:30:00|84105.4|84055.4|84120.5|84070.5|84123.8|84073.8|84104.5|84054.5|715
1615498500000|2021-03-11 21:35:00|84120.8|84070.8|84157.6|84107.6|84175.7|84125.7|84117.9|84067.9|689
1615498800000|2021-03-11 21:40:00|84156.6|84106.6|84152.1|84102.1|84180.1|84130.1|84149.1|84099.1|759
1615499100000|2021-03-11 21:45:00|84151.8|84101.8|84162.9|84112.9|84174.6|84124.6|84148.9|84098.9|1166
1615499400000|2021-03-11 21:50:00|84163.4|84113.4|84183.4|84133.4|84191.5|84141.5|84155.6|84105.6|836
1615499700000|2021-03-11 21:55:00|84183.6|84133.6|84195|84145|84207|84157|84178.5|84128.5|581
1615500000000|2021-03-11 22:00:00|84286|84086.7|84245.4|84036.8|84453.4|84171.2|84206.9|83990.9|114
1615500300000|2021-03-11 22:05:00|84258.5|83992.9|84258.1|84067.6|84296.5|84099|84223.4|83984|166
1615500600000|2021-03-11 22:10:00|84280.9|84060.4|84254.7|84075|84313.3|84090.5|84231.4|83983.2|164
1615500900000|2021-03-11 22:15:00|84236.8|84087.3|84247.8|84041.3|84285|84092|84233.2|84001|174
1615501200000|2021-03-11 22:20:00|84257.5|84039.4|84415.4|84078.7|84468.9|84111.9|84228|83993.3|213
1615501500000|2021-03-11 22:25:00|84426.3|84086.7|84475.1|84041.8|84486.7|84109.6|84380.2|84016.2|196
1615501800000|2021-03-11 22:30:00|84459.4|84055.1|84473.9|84031|84479.8|84122.8|84359.2|84020|141
1615502100000|2021-03-11 22:35:00|84475.6|84035.6|84459.7|84038.4|84490.5|84054.7|84337.6|84032.9|101
1615502400000|2021-03-11 22:40:00|84487.5|84061|84444.8|84019.4|84487.9|84061|84310.4|84011.3|167
1615502700000|2021-03-11 22:45:00|84436.3|84012|84374.6|84030.9|84484|84063.6|84353.5|84012|141
1615503000000|2021-03-11 22:50:00|84393.1|84035.5|84407.3|84076|84477.4|84079.9|84276|84012.9|208
1615503300000|2021-03-11 22:55:00|84425.6|84077.7|84403|84038.6|84451.7|84095.2|84351|84020.1|145
1615503600000|2021-03-11 23:00:00|84398.3|84040.5|84431.6|84098.4|84445.1|84157|84310.1|84009.5|706
1615503900000|2021-03-11 23:05:00|84441.4|84094.8|84408.5|84092.1|84442.2|84126|84397.9|84046.3|955
1615504200000|2021-03-11 23:10:00|84408.2|84091.4|84222.6|84059.7|84444.4|84113.7|84210.7|84034.1|731
1615504500000|2021-03-11 23:15:00|84216.6|84060.6|84164.1|84114.1|84239.3|84117.3|84163.7|84039.5|586
1615504800000|2021-03-11 23:20:00|84164.2|84114.2|84186|84060.2|84212.9|84114.2|84145|84037.6|671
1615505100000|2021-03-11 23:25:00|84148.7|84098.7|84131.4|84081.4|84193.4|84106.1|84130.1|84035.3|501
1615505400000|2021-03-11 23:30:00|84136.6|84086.6|84126.7|84076.7|84170.7|84090.9|84121.3|84031.6|401
1615505700000|2021-03-11 23:35:00|84123|84073|84141|84091|84146.4|84096.4|84114.7|84064.7|533
1615506000000|2021-03-11 23:40:00|84141.3|84091.3|84144.6|84094.6|84149.8|84099.8|84125.4|84075.4|857
1615506300000|2021-03-11 23:45:00|84148.2|84098.2|84153.9|84103.9|84166.2|84116.2|84132.6|84082.6|1102
1615506600000|2021-03-11 23:50:00|84154.5|84104.5|84156.6|84106.6|84162.5|84112.5|84146.5|84096.5|939
1615506900000|2021-03-11 23:55:00|84157.4|84107.4|84166.3|84116.3|84169.6|84119.6|84147.5|84097.5|905
1615507200000|2021-03-12 00:00:00|84165.3|84115.3|84136.4|84086.4|84176.3|84126.3|84135|84085|982
1615507500000|2021-03-12 00:05:00|84135.3|84085.3|84143.1|84093.1|84160.4|84110.4|84121.6|84071.6|895
1615507800000|2021-03-12 00:10:00|84143|84093|84158.1|84108.1|84158.9|84108.9|84138.5|84088.5|624
1615508100000|2021-03-12 00:15:00|84157.9|84107.9|84158.3|84108.3|84166.7|84116.7|84146.8|84096.8|1049
1615508400000|2021-03-12 00:20:00|84158.1|84108.1|84157.2|84107.2|84169.2|84119.2|84136.2|84086.2|1093
1615508700000|2021-03-12 00:25:00|84157.1|84107.1|84149.3|84099.3|84166.7|84116.7|84132.4|84082.4|1039
1615509000000|2021-03-12 00:30:00|84146.2|84096.2|84150.9|84100.9|84165.1|84115.1|84142.7|84092.7|850
1615509300000|2021-03-12 00:35:00|84150.8|84100.8|84162.4|84112.4|84164.6|84114.6|84141|84091|958
1615509600000|2021-03-12 00:40:00|84162.9|84112.9|84158.6|84108.6|84179.6|84129.6|84148|84098|1295
1615509900000|2021-03-12 00:45:00|84158.7|84108.7|84166.3|84116.3|84275.9|84155.9|84155.6|84094.3|1128
1615510200000|2021-03-12 00:50:00|84166.2|84116.2|84182.5|84132.5|84192.2|84142.2|84152.6|84102.6|1241
1615510500000|2021-03-12 00:55:00|84181.9|84131.9|84161.4|84111.4|84182.1|84132.1|84159.8|84109.8|1276
1615510800000|2021-03-12 01:00:00|84161.8|84111.8|84154.8|84104.8|84164.6|84114.6|84122.5|84072.5|1300
1615511100000|2021-03-12 01:05:00|84155|84105|84110.5|84060.5|84155|84105|84103.6|84053.6|1363
1615511400000|2021-03-12 01:10:00|84113|84063|84117.6|84067.6|84130.5|84080.5|84106.4|84056.4|952
1615511700000|2021-03-12 01:15:00|84117.7|84067.7|84120.5|84070.5|84130.4|84080.4|84093.4|84043.4|1279
1615512000000|2021-03-12 01:20:00|84120.9|84070.9|84116.2|84066.2|84126.2|84076.2|84102.1|84052.1|1206
1615512300000|2021-03-12 01:25:00|84116.4|84066.4|84111.9|84061.9|84118.5|84068.5|84109.7|84059.7|1148
1615512600000|2021-03-12 01:30:00|84112|84062|84107|84057|84125.5|84075.5|84105.2|84055.2|1268
1615512900000|2021-03-12 01:35:00|84107.4|84057.4|84106|84056|84112.1|84062.1|84087.9|84037.9|1041
1615513200000|2021-03-12 01:40:00|84106.1|84056.1|84106.6|84056.6|84116.7|84066.7|84100.4|84050.4|1059
1615513500000|2021-03-12 01:45:00|84106|84056|84116|84066|84132|84082|84102.7|84052.7|1257
1615513800000|2021-03-12 01:50:00|84115.9|84065.9|84127.3|84077.3|84138.4|84088.4|84115.9|84065.9|1409
1615514100000|2021-03-12 01:55:00|84127.6|84077.6|84126.2|84076.2|84130.8|84080.8|84115.3|84065.3|1267
1615514400000|2021-03-12 02:00:00|84125.7|84075.7|84164.2|84114.2|84230|84140.9|84122.7|84072.7|1023
1615514700000|2021-03-12 02:05:00|84164.1|84114.1|84187.6|84137.6|84191.2|84141.2|84159.2|84109.2|940
1615515000000|2021-03-12 02:10:00|84187.8|84137.8|84194.2|84144.2|84200.9|84150.9|84184.7|84134.7|987
1615515300000|2021-03-12 02:15:00|84194.3|84144.3|84215.9|84165.9|84218.9|84168.9|84188.9|84138.9|1257
1615515600000|2021-03-12 02:20:00|84215.7|84165.7|84227.4|84177.4|84233.3|84183.3|84208.5|84158.5|1364
1615515900000|2021-03-12 02:25:00|84227.3|84177.3|84252.9|84202.9|84262.5|84212.5|84215.9|84165.9|1436
1615516200000|2021-03-12 02:30:00|84253.5|84203.5|84279.6|84229.6|84282.8|84232.8|84251.6|84201.6|1386
1615516500000|2021-03-12 02:35:00|84278.9|84228.9|84320.3|84270.3|84324.6|84274.6|84277.3|84227.3|1278
1615516800000|2021-03-12 02:40:00|84318.9|84268.9|84367.8|84317.8|84369.7|84319.7|84318.9|84268.9|1217
1615517100000|2021-03-12 02:45:00|84367.9|84317.9|84386.5|84336.5|84398.1|84348.1|84359.9|84309.9|1398
1615517400000|2021-03-12 02:50:00|84386.7|84336.7|84436.6|84386.6|84440.4|84390.4|84383.3|84333.3|1425
1615517700000|2021-03-12 02:55:00|84436.7|84386.7|84410.3|84360.3|84438.4|84388.4|84400.8|84350.8|1228
1615518000000|2021-03-12 03:00:00|84409.8|84359.8|84369.2|84319.2|84435.2|84368.4|84354.8|84302.4|1341
1615518300000|2021-03-12 03:05:00|84368.9|84318.9|84384.5|84334.5|84449.9|84357.3|84362.6|84312.6|1193
1615518600000|2021-03-12 03:10:00|84385.2|84335.2|84372|84322|84433.6|84363.4|84365.5|84290.3|1293
1615518900000|2021-03-12 03:15:00|84371.6|84321.6|84401.3|84351.3|84427.2|84377.2|84366.3|84316.3|1094
1615519200000|2021-03-12 03:20:00|84400.7|84350.7|84365.3|84315.3|84437.1|84376.3|84365.3|84297.4|1333
1615519500000|2021-03-12 03:25:00|84368.1|84318.1|84360.2|84310.2|84409.1|84322.9|84335.5|84256|999
1615519800000|2021-03-12 03:30:00|84359.4|84309.4|84381.7|84331.7|84406.3|84342.1|84337.7|84281.3|1119
1615520100000|2021-03-12 03:35:00|84387.4|84337.4|84372.5|84322.5|84399.6|84349.6|84360.6|84310.6|980
1615520400000|2021-03-12 03:40:00|84372.6|84322.6|84389.5|84339.5|84427.9|84348.5|84356.3|84283.8|1055
1615520700000|2021-03-12 03:45:00|84389.4|84339.4|84383.8|84333.8|84392.3|84342.3|84357.8|84307.8|1000
1615521000000|2021-03-12 03:50:00|84375.8|84325.8|84383.1|84333.1|84399|84349|84371|84321|964
1615521300000|2021-03-12 03:55:00|84382.8|84332.8|84381.9|84331.9|84402.5|84352.5|84373.7|84323.7|983
1615521600000|2021-03-12 04:00:00|84383.5|84333.5|84375.3|84325.3|84403.3|84353.3|84364.7|84314.7|1091
1615521900000|2021-03-12 04:05:00|84373.4|84323.4|84372|84322|84424.8|84346.3|84355|84279.2|810
1615522200000|2021-03-12 04:10:00|84371.6|84321.6|84351.3|84301.3|84380.4|84330.4|84340.5|84290.5|1108
1615522500000|2021-03-12 04:15:00|84351.1|84301.1|84342.4|84292.4|84357.6|84307.6|84327|84277|1148
1615522800000|2021-03-12 04:20:00|84345.5|84295.5|84356.6|84306.6|84369.7|84319.7|84326.8|84276.8|1119
1615523100000|2021-03-12 04:25:00|84359|84309|84355|84305|84384.1|84319.9|84335|84258|1082
1615523400000|2021-03-12 04:30:00|84350.3|84300.3|84339.8|84289.8|84378.3|84328.3|84335.2|84285.2|1173
1615523700000|2021-03-12 04:35:00|84341|84291|84360.3|84310.3|84365.3|84315.3|84335.2|84285.2|1108
1615524000000|2021-03-12 04:40:00|84360.4|84310.4|84342.9|84292.9|84363.7|84313.7|84337.2|84287.2|1087
1615524300000|2021-03-12 04:45:00|84344.3|84294.3|84349.1|84299.1|84356.1|84306.1|84340.6|84290.6|641
1615524600000|2021-03-12 04:50:00|84353.1|84303.1|84351.1|84301.1|84355.9|84305.9|84338.5|84288.5|1036
1615524900000|2021-03-12 04:55:00|84351|84301|84344.1|84294.1|84366.3|84316.3|84311.9|84261.9|1173
1615525200000|2021-03-12 05:00:00|84344|84294|84352.1|84302.1|84367.1|84317.1|84332.9|84282.9|1062
1615525500000|2021-03-12 05:05:00|84351.7|84301.7|84354.4|84304.4|84358.5|84308.5|84347.9|84297.9|1047
1615525800000|2021-03-12 05:10:00|84354.8|84304.8|84362.4|84312.4|84366.2|84316.2|84348.3|84298.3|991
1615526100000|2021-03-12 05:15:00|84362.3|84312.3|84371.4|84321.4|84387.6|84337.6|84359.3|84309.3|753
1615526400000|2021-03-12 05:20:00|84371.2|84321.2|84382.1|84332.1|84391.6|84341.6|84362.7|84312.7|835
1615526700000|2021-03-12 05:25:00|84382|84332|84371.2|84321.2|84382.8|84332.8|84359.3|84309.3|920
1615527000000|2021-03-12 05:30:00|84371.9|84321.9|84358.6|84308.6|84377|84327|84353.6|84303.6|1303
1615527300000|2021-03-12 05:35:00|84358.7|84308.7|84376.5|84326.5|84380.2|84330.2|84358.6|84308.6|1297
1615527600000|2021-03-12 05:40:00|84378|84328|84379.9|84329.9|84384.3|84334.3|84370.3|84320.3|1243
1615527900000|2021-03-12 05:45:00|84380|84330|84382.3|84332.3|84391.8|84341.8|84372.9|84322.9|1082
1615528200000|2021-03-12 05:50:00|84382.2|84332.2|84389.3|84339.3|84397.7|84347.7|84365.7|84315.7|1355
1615528500000|2021-03-12 05:55:00|84385.3|84335.3|84412.9|84362.9|84426.5|84376.5|84383.9|84333.9|1486
1615528800000|2021-03-12 06:00:00|84413.6|84363.6|84454.4|84404.4|84455.5|84405.5|84409.4|84359.4|1126
1615529100000|2021-03-12 06:05:00|84454.3|84404.3|84462.1|84412.1|84469.4|84419.4|84444.5|84394.5|1081
1615529400000|2021-03-12 06:10:00|84461.9|84411.9|84525.6|84475.6|84572.3|84522.3|84458.3|84408.3|1252
1615529700000|2021-03-12 06:15:00|84525.8|84475.8|84546.3|84496.3|84564.7|84514.7|84518.4|84468.4|1309
1615530000000|2021-03-12 06:20:00|84546.1|84496.1|84575.8|84525.8|84612.1|84562.1|84545.9|84495.9|1316
1615530300000|2021-03-12 06:25:00|84575.5|84525.5|84607.1|84557.1|84612.9|84562.9|84574|84524|1163
1615530600000|2021-03-12 06:30:00|84606.8|84556.8|84598.4|84548.4|84625.4|84575.4|84596.9|84546.9|1319
1615530900000|2021-03-12 06:35:00|84598.5|84548.5|84569.1|84519.1|84599.5|84549.5|84566.6|84516.6|1158
1615531200000|2021-03-12 06:40:00|84569.6|84519.6|84607.3|84557.3|84613.7|84563.7|84565.8|84515.8|1212
1615531500000|2021-03-12 06:45:00|84607.5|84557.5|84595.2|84545.2|84610.6|84560.6|84586.5|84536.5|1220
1615531800000|2021-03-12 06:50:00|84595.1|84545.1|84615.9|84565.9|84621.4|84571.4|84594.8|84544.8|1254
1615532100000|2021-03-12 06:55:00|84615|84565|84591.4|84541.4|84616.4|84566.4|84584.3|84534.3|1165
1615532400000|2021-03-12 07:00:00|84591.3|84541.3|84595.5|84545.5|84601.6|84551.6|84580|84530|1315
1615532700000|2021-03-12 07:05:00|84595.3|84545.3|84606.6|84556.6|84609.2|84559.2|84575.9|84525.9|1016
1615533000000|2021-03-12 07:10:00|84606.9|84556.9|84696.3|84646.3|84698.6|84660.9|84605.2|84555.2|1101
1615533300000|2021-03-12 07:15:00|84696.1|84646.1|84744.4|84694.4|84745.4|84695.4|84660.5|84611.3|1233
1615533600000|2021-03-12 07:20:00|84744.5|84694.5|84725.9|84675.9|84771|84721|84705.7|84669.7|1322
1615533900000|2021-03-12 07:25:00|84726.1|84676.1|84669.4|84619.4|84768.4|84726.3|84663.7|84618.1|1310
1615534200000|2021-03-12 07:30:00|84665.9|84615.9|84685.5|84635.5|84693|84650.1|84655.5|84606.1|1167
1615534500000|2021-03-12 07:35:00|84685.9|84635.9|84735|84685|84756|84720.7|84671.3|84634|1257
1615534800000|2021-03-12 07:40:00|84735.3|84685.3|84632.2|84582.2|84744.9|84694.9|84592|84550.6|1249
1615535100000|2021-03-12 07:45:00|84632.1|84582.1|84561.1|84536.1|84645.1|84595.1|84541.9|84507.5|1334
1615535400000|2021-03-12 07:50:00|84560.6|84535.6|84633.6|84583.6|84647.5|84597.5|84560.6|84526.9|1173
1615535700000|2021-03-12 07:55:00|84633.5|84583.5|84588.2|84563.2|84665.1|84626.3|84576.4|84534.4|1327
1615536000000|2021-03-12 08:00:00|84588.4|84563.4|84637.8|84587.8|84637.8|84587.8|84504|84454|1715
1615536300000|2021-03-12 08:05:00|84635.6|84585.6|84637.1|84587.1|84726.6|84676.6|84634.1|84584.1|1778
1615536600000|2021-03-12 08:10:00|84639.8|84589.8|84639|84589|84697|84653.2|84545.6|84495.6|1847
1615536900000|2021-03-12 08:15:00|84639.2|84589.2|84592.7|84542.7|84646.4|84608.4|84535.7|84497.1|1675
1615537200000|2021-03-12 08:20:00|84592.5|84542.5|84550.8|84525.8|84597.3|84547.3|84528.3|84493.4|1649
1615537500000|2021-03-12 08:25:00|84551.2|84526.2|84619.8|84594.8|84633|84594.8|84530|84493.2|1483
1615537800000|2021-03-12 08:30:00|84633.2|84583.2|84623.5|84573.5|84694.7|84657.1|84610.7|84571.5|1662
1615538100000|2021-03-12 08:35:00|84623.7|84573.7|84717.9|84667.9|84720.5|84670.5|84585.2|84539.7|1418
1615538400000|2021-03-12 08:40:00|84718|84668|84684.7|84659.7|84718|84676.3|84653.6|84622.9|1385
1615538700000|2021-03-12 08:45:00|84685.1|84660.1|84713.9|84663.9|84719|84669|84603.6|84573.3|1392
1615539000000|2021-03-12 08:50:00|84713.5|84663.5|84668.9|84643.9|84714|84674.4|84641|84591|1364
1615539300000|2021-03-12 08:55:00|84668.8|84643.8|84706.2|84681.2|84729.4|84690.6|84603.6|84565.3|1473
1615539600000|2021-03-12 09:00:00|84706.4|84681.4|84747.7|84697.7|84749.7|84711.6|84656.6|84619.3|1536
1615539900000|2021-03-12 09:05:00|84747.8|84697.8|84655.2|84605.2|84749.7|84705.6|84643.6|84594.9|1649
1615540200000|2021-03-12 09:10:00|84655.6|84605.6|84648.1|84623.1|84672.4|84634.3|84625.5|84584.5|1182
1615540500000|2021-03-12 09:15:00|84648|84623|84686.3|84636.3|84735.4|84691.3|84628.4|84578.4|1409
1615540800000|2021-03-12 09:20:00|84687.2|84637.2|84771.3|84746.3|84818.2|84770.9|84685.2|84635.2|1652
1615541100000|2021-03-12 09:25:00|84772.3|84747.3|84836.6|84786.6|84855.3|84823.8|84755.7|84714.9|1549
1615541400000|2021-03-12 09:30:00|84836|84786|84753.6|84728.6|84836|84800.2|84728.9|84680.8|1539
1615541700000|2021-03-12 09:35:00|84753.3|84728.3|84831.8|84806.8|84843.3|84807.3|84749.6|84704.8|1337
1615542000000|2021-03-12 09:40:00|84832.1|84807.1|84854.1|84829.1|84876.4|84838.8|84813.9|84763.9|1357
1615542300000|2021-03-12 09:45:00|84854.7|84829.7|84853.8|84828.8|84869.6|84838.8|84816.5|84766.5|1350
1615542600000|2021-03-12 09:50:00|84854.1|84829.1|84884.4|84859.4|84909|84863.3|84795.1|84745.1|1420
1615542900000|2021-03-12 09:55:00|84885.3|84860.3|84827.2|84802.2|84891.8|84865|84826.8|84801.8|1234
1615543200000|2021-03-12 10:00:00|84827.8|84802.8|84895.4|84870.4|84943.9|84900.8|84827.6|84794.3|1259
1615543500000|2021-03-12 10:05:00|84895|84870|84884.9|84859.9|84920.5|84887.8|84847.9|84814.8|1644
1615543800000|2021-03-12 10:10:00|84885.1|84860.1|84877.3|84852.3|84898.3|84861.8|84843.4|84813.5|1178
1615544100000|2021-03-12 10:15:00|84877.8|84852.8|84856.2|84831.2|84882.8|84857.8|84853.7|84816.3|945
1615544400000|2021-03-12 10:20:00|84856.5|84831.5|84813.3|84763.3|84872.5|84837.6|84799.5|84758.3|1123
1615544700000|2021-03-12 10:25:00|84813.1|84763.1|84800.7|84750.7|84828.6|84791.2|84778.6|84741.4|1345
1615545000000|2021-03-12 10:30:00|84800.4|84750.4|84733.4|84683.4|84804.6|84767.4|84724.2|84677.5|1347
1615545300000|2021-03-12 10:35:00|84733.7|84683.7|84712.2|84687.2|84757.3|84710.3|84697.7|84650.6|1213
1615545600000|2021-03-12 10:40:00|84712.3|84687.3|84718.8|84693.8|84749.5|84699.6|84678.1|84635.9|1129
1615545900000|2021-03-12 10:45:00|84718.7|84693.7|84732.2|84707.2|84749.2|84721.8|84709.2|84671.9|1113
1615546200000|2021-03-12 10:50:00|84732.1|84707.1|84767|84742|84797.6|84759.1|84694.6|84659.5|1179
1615546500000|2021-03-12 10:55:00|84766.8|84741.8|84762.2|84737.2|84774.2|84745.3|84720.4|84681.7|976
1615546800000|2021-03-12 11:00:00|84760.1|84735.1|84798.5|84773.5|84819.2|84794.2|84759.4|84734.4|1236
1615547100000|2021-03-12 11:05:00|84798.4|84773.4|84799.6|84774.6|84830.6|84788|84758.4|84717.1|1398
1615547400000|2021-03-12 11:10:00|84801.6|84776.6|84733.9|84683.9|84820.9|84785.3|84706.3|84668.9|1257
1615547700000|2021-03-12 11:15:00|84732.8|84682.8|84737.7|84712.7|84784.1|84747|84721.8|84682.8|1256
1615548000000|2021-03-12 11:20:00|84737.9|84712.9|84803.2|84778.2|84820.8|84780.8|84737.5|84702.2|1106
1615548300000|2021-03-12 11:25:00|84805.1|84780.1|84827.3|84777.3|84837.6|84811.8|84785.5|84740.5|1239
1615548600000|2021-03-12 11:30:00|84827.9|84777.9|84770.9|84745.9|84831.2|84794.6|84765|84727.2|1466
1615548900000|2021-03-12 11:35:00|84770.5|84745.5|84728.6|84703.6|84791.4|84762|84728.5|84703.5|1318
1615549200000|2021-03-12 11:40:00|84729.1|84704.1|84826.9|84801.9|84837|84806.7|84717.1|84692.1|1285
1615549500000|2021-03-12 11:45:00|84826.8|84801.8|84816.7|84791.7|84923|84873|84808.3|84779.2|1396
1615549800000|2021-03-12 11:50:00|84815.2|84790.2|84815.8|84790.8|84836.6|84805.5|84797.6|84769.6|1138
1615550100000|2021-03-12 11:55:00|84815.9|84790.9|84884.2|84859.2|84924.6|84886.9|84812.5|84783.3|1371
1615550400000|2021-03-12 12:00:00|84884.1|84859.1|84798.4|84773.4|84892.9|84860.8|84792.8|84767.8|1294
1615550700000|2021-03-12 12:05:00|84798.1|84773.1|84704.2|84654.2|84800.5|84775.5|84693.2|84654.2|1250
1615551000000|2021-03-12 12:10:00|84705.5|84655.5|84694.7|84669.7|84732.8|84692.5|84671|84634.1|1307
1615551300000|2021-03-12 12:15:00|84694.8|84669.8|84667.4|84642.4|84696.8|84671.8|84635.5|84610.5|1105
1615551600000|2021-03-12 12:20:00|84667.3|84642.3|84676.6|84651.6|84691.1|84654.5|84633.5|84608.5|1007
1615551900000|2021-03-12 12:25:00|84676.7|84651.7|84684.6|84659.6|84707.5|84676.5|84661.3|84623.4|1153
1615552200000|2021-03-12 12:30:00|84683.8|84658.8|84687.1|84662.1|84704.1|84663.9|84658.4|84623.7|1237
1615552500000|2021-03-12 12:35:00|84687|84662|84674|84649|84703|84673.3|84638.8|84613.8|1126
1615552800000|2021-03-12 12:40:00|84673.4|84648.4|84639.5|84614.5|84705.4|84672|84618.4|84588.7|1196
1615553100000|2021-03-12 12:45:00|84639.7|84614.7|84576.7|84551.7|84667.4|84635.5|84574.8|84549.8|1332
1615553400000|2021-03-12 12:50:00|84577.2|84552.2|84563|84513|84634.3|84604.6|84553.5|84513|1361
1615553700000|2021-03-12 12:55:00|84553.1|84528.1|84555.2|84530.2|84565.2|84532.8|84508.7|84483.7|1423
1615554000000|2021-03-12 13:00:00|84557.8|84532.8|84535|84510|84575.6|84550.6|84526.1|84501.1|1186
1615554300000|2021-03-12 13:05:00|84534|84509|84629.8|84579.8|84630.3|84593|84517.4|84492.4|1386
1615554600000|2021-03-12 13:10:00|84629.5|84579.5|84540.7|84515.7|84631.7|84601|84534.7|84497.5|1415
1615554900000|2021-03-12 13:15:00|84540.6|84515.6|84523.1|84498.1|84571.4|84546.4|84514|84475.7|1397
1615555200000|2021-03-12 13:20:00|84523.2|84498.2|84538.6|84513.6|84550.3|84514.6|84459.2|84422.6|1568
1615555500000|2021-03-12 13:25:00|84539|84514|84570.1|84520.1|84574.7|84536.7|84530.5|84497.2|1325
1615555800000|2021-03-12 13:30:00|84570|84520|84493.9|84468.9|84578|84528|84484.4|84455.2|1715
1615556100000|2021-03-12 13:35:00|84493.7|84468.7|84388.4|84363.4|84494.5|84469.5|84376.1|84343.5|1637
1615556400000|2021-03-12 13:40:00|84388.7|84363.7|84458.7|84433.7|84470.9|84434.8|84340.5|84303.3|1490
1615556700000|2021-03-12 13:45:00|84458.2|84433.2|84628.5|84603.5|84643.3|84606.5|84458.1|84431.6|1603
1615557000000|2021-03-12 13:50:00|84628.2|84603.2|84539.4|84514.4|84695.2|84658.5|84535.8|84499|1725
1615557300000|2021-03-12 13:55:00|84539.2|84514.2|84609.7|84584.7|84622.8|84590.1|84522.1|84497.1|1427
1615557600000|2021-03-12 14:00:00|84609.9|84584.9|84632.8|84582.8|84678.4|84628.4|84542.7|84517.7|1612
1615557900000|2021-03-12 14:05:00|84631.4|84581.4|84557.8|84532.8|84638.9|84595.7|84555.2|84522.7|1646
1615558200000|2021-03-12 14:10:00|84557.1|84532.1|84682.5|84657.5|84708.4|84670.2|84552.7|84519.3|1581
1615558500000|2021-03-12 14:15:00|84681.6|84656.6|84664.6|84639.6|84700.7|84661.8|84644.5|84601.4|1461
1615558800000|2021-03-12 14:20:00|84664|84639|84651.6|84626.6|84691.4|84653.3|84629.1|84595|1356
1615559100000|2021-03-12 14:25:00|84651.8|84626.8|84639.1|84614.1|84678.4|84649.7|84618.8|84582.1|1051
1615559400000|2021-03-12 14:30:00|84641.7|84616.7|84677.1|84652.1|84708.7|84680.2|84640.1|84601|1195
1615559700000|2021-03-12 14:35:00|84675.5|84650.5|84707|84682|84768.4|84733|84630.6|84600.7|1187
1615560000000|2021-03-12 14:40:00|84707.6|84682.6|84561|84536|84720.2|84689.9|84560.9|84525.5|1732
1615560300000|2021-03-12 14:45:00|84560.9|84535.9|84553.5|84528.5|84605.7|84576.1|84528.5|84496.8|1794
1615560600000|2021-03-12 14:50:00|84553.4|84528.4|84519.9|84494.9|84560.2|84535.2|84494.4|84459.2|1737
1615560900000|2021-03-12 14:55:00|84520.3|84495.3|84554.8|84504.8|84554.8|84521.4|84516.7|84481.2|1379
1615561200000|2021-03-12 15:00:00|84555.3|84505.3|84507|84482|84594.6|84544.6|84486.7|84448.6|1683
1615561500000|2021-03-12 15:05:00|84507.2|84482.2|84618.6|84593.6|84629.9|84594.3|84498|84470.2|1731
1615561800000|2021-03-12 15:10:00|84618.4|84593.4|84636.6|84611.6|84675.8|84636.2|84582.8|84532.8|1772
1615562100000|2021-03-12 15:15:00|84633.2|84608.2|84663.3|84638.3|84699.4|84660.1|84598.9|84556.1|1754
1615562400000|2021-03-12 15:20:00|84663.4|84638.4|84710.3|84685.3|84729.6|84688.4|84628.1|84593.9|1725
1615562700000|2021-03-12 15:25:00|84710.5|84685.5|84729.6|84679.6|84807.2|84780|84709.8|84679.6|1771
1615563000000|2021-03-12 15:30:00|84730.5|84680.5|84689.5|84664.5|84795.7|84763|84652.7|84620.2|1833
1615563300000|2021-03-12 15:35:00|84693.4|84668.4|84599.6|84574.6|84706.1|84669.1|84588.1|84538.1|1655
1615563600000|2021-03-12 15:40:00|84599.9|84574.9|84578.1|84553.1|84645.7|84613.9|84566.3|84530.6|1582
1615563900000|2021-03-12 15:45:00|84576.5|84551.5|84520.3|84495.3|84629.4|84589.1|84502.6|84463.9|1645
1615564200000|2021-03-12 15:50:00|84520.9|84495.9|84570.7|84545.7|84596.6|84562.3|84518.4|84485.3|1854
1615564500000|2021-03-12 15:55:00|84570.4|84545.4|84513|84488|84571.1|84545.5|84482.1|84443.3|1900
1615564800000|2021-03-12 16:00:00|84513.5|84488.5|84575.6|84525.6|84611.8|84561.8|84487.9|84454.8|1742
1615565100000|2021-03-12 16:05:00|84576.1|84526.1|84529.3|84504.3|84592.9|84549.4|84515.6|84478|1723
1615565400000|2021-03-12 16:10:00|84529.2|84504.2|84513.3|84488.3|84560.7|84522.1|84488.8|84456|1464
1615565700000|2021-03-12 16:15:00|84513.5|84488.5|84511|84461|84524.1|84494.7|84443.7|84401.5|1507
1615566000000|2021-03-12 16:20:00|84511.1|84461.1|84400.3|84375.3|84511.1|84461.1|84370.5|84320.5|1404
1615566300000|2021-03-12 16:25:00|84399.8|84374.8|84376.3|84351.3|84399.8|84374.8|84368|84321.1|1223
1615566600000|2021-03-12 16:30:00|84376.2|84351.2|84356.7|84306.7|84401.8|84368.3|84334.1|84284.1|1331
1615566900000|2021-03-12 16:35:00|84357|84307|84350.9|84325.9|84381.5|84343.8|84308|84258|1342
1615567200000|2021-03-12 16:40:00|84350.7|84325.7|84305.8|84255.8|84369.9|84331.6|84275.4|84225.4|1487
1615567500000|2021-03-12 16:45:00|84306|84256|84289.6|84239.6|84311.3|84274.7|84247.4|84209.2|1315
1615567800000|2021-03-12 16:50:00|84290.5|84240.5|84219.4|84169.4|84290.5|84248.8|84206.9|84159.2|1735
1615568100000|2021-03-12 16:55:00|84219.5|84169.5|84220.6|84195.6|84237.7|84202.9|84188.7|84138.7|1462
1615568400000|2021-03-12 17:00:00|84233.4|84183.4|84204.3|84154.3|84243.4|84193.4|84178.5|84128.5|1671
1615568700000|2021-03-12 17:05:00|84204.5|84154.5|84220.3|84170.3|84235.8|84186.9|84194.9|84144.9|1231
1615569000000|2021-03-12 17:10:00|84220.1|84170.1|84154.2|84104.2|84236.6|84186.6|84151.2|84101.2|1268
1615569300000|2021-03-12 17:15:00|84154.7|84104.7|84192.2|84142.2|84196|84146|84151.6|84101.6|1152
1615569600000|2021-03-12 17:20:00|84192.3|84142.3|84248.8|84198.8|84280.6|84230.6|84178.2|84128.2|1483
1615569900000|2021-03-12 17:25:00|84249.3|84199.3|84260.4|84210.4|84262.7|84212.7|84240.7|84190.7|960
1615570200000|2021-03-12 17:30:00|84260.3|84210.3|84237.7|84187.7|84265|84215|84235.4|84185.4|936
1615570500000|2021-03-12 17:35:00|84239|84189|84242.5|84192.5|84252.6|84202.6|84226|84176|1018
1615570800000|2021-03-12 17:40:00|84242.3|84192.3|84250.1|84200.1|84276|84226|84239.5|84189.5|1233
1615571100000|2021-03-12 17:45:00|84251.4|84201.4|84194|84144|84266.4|84216.4|84172|84122|1390
1615571400000|2021-03-12 17:50:00|84194.1|84144.1|84253.5|84203.5|84288.8|84238.8|84192.3|84142.3|1356
1615571700000|2021-03-12 17:55:00|84252.9|84202.9|84287.6|84237.6|84289.1|84239.1|84249.3|84199.3|1029
1615572000000|2021-03-12 18:00:00|84287.8|84237.8|84299.7|84249.7|84312.7|84262.7|84283.8|84233.8|1205
1615572300000|2021-03-12 18:05:00|84299.6|84249.6|84316.4|84266.4|84322.4|84272.4|84284.1|84234.1|1290
1615572600000|2021-03-12 18:10:00|84316.8|84266.8|84302.7|84252.7|84334|84284|84292.4|84242.4|1719
1615572900000|2021-03-12 18:15:00|84302.9|84252.9|84308|84258|84313.6|84263.6|84293.8|84243.8|934
1615573200000|2021-03-12 18:20:00|84308.1|84258.1|84302.8|84252.8|84311.8|84261.8|84294|84244|803
1615573500000|2021-03-12 18:25:00|84302|84252|84287.1|84237.1|84311.1|84261.1|84283.3|84233.3|879
1615573800000|2021-03-12 18:30:00|84287.4|84237.4|84275.8|84225.8|84297.5|84247.5|84267.3|84217.3|975
1615574100000|2021-03-12 18:35:00|84275.4|84225.4|84285.5|84235.5|84288.2|84238.2|84269.2|84219.2|841
1615574400000|2021-03-12 18:40:00|84283.8|84233.8|84287.5|84237.5|84295|84245|84272.9|84222.9|671
1615574700000|2021-03-12 18:45:00|84287.1|84237.1|84313.2|84263.2|84319.6|84269.6|84287.1|84237.1|1094
1615575000000|2021-03-12 18:50:00|84313.3|84263.3|84273.4|84223.4|84315.6|84265.6|84262.1|84212.1|926
1615575300000|2021-03-12 18:55:00|84273.5|84223.5|84287.4|84237.4|84309.7|84259.7|84268.6|84218.6|1250
1615575600000|2021-03-12 19:00:00|84287|84237|84318.7|84268.7|84328.2|84278.2|84268.5|84218.5|1320
1615575900000|2021-03-12 19:05:00|84319.1|84269.1|84284.5|84234.5|84319.7|84269.7|84280.7|84230.7|912
1615576200000|2021-03-12 19:10:00|84284|84234|84298.8|84248.8|84310.6|84260.6|84281.9|84231.9|751
1615576500000|2021-03-12 19:15:00|84298.3|84248.3|84302.9|84252.9|84305.9|84255.9|84293.6|84243.6|780
1615576800000|2021-03-12 19:20:00|84303|84253|84284.3|84234.3|84303.1|84253.1|84283.3|84233.3|901
1615577100000|2021-03-12 19:25:00|84284.2|84234.2|84284.6|84234.6|84304.8|84254.8|84280.1|84230.1|976
1615577400000|2021-03-12 19:30:00|84285.5|84235.5|84309.2|84259.2|84312.8|84262.8|84282.3|84232.3|992
1615577700000|2021-03-12 19:35:00|84308.9|84258.9|84301.7|84251.7|84312.7|84262.7|84290.7|84240.7|821
1615578000000|2021-03-12 19:40:00|84300.8|84250.8|84290.2|84240.2|84303.1|84253.1|84280.5|84230.5|1049
1615578300000|2021-03-12 19:45:00|84291.2|84241.2|84278.6|84228.6|84291.8|84241.8|84259.2|84209.2|952
1615578600000|2021-03-12 19:50:00|84278.9|84228.9|84284.5|84234.5|84299.1|84249.1|84267|84217|923
1615578900000|2021-03-12 19:55:00|84283.1|84233.1|84297.9|84247.9|84300|84250|84242.7|84192.7|1196
1615579200000|2021-03-12 20:00:00|84297.6|84247.6|84298.9|84248.9|84318.4|84268.4|84295.4|84245.4|1314
1615579500000|2021-03-12 20:05:00|84298.1|84248.1|84280.3|84230.3|84304.6|84254.6|84277.5|84227.5|940
1615579800000|2021-03-12 20:10:00|84279.3|84229.3|84284.2|84234.2|84289.8|84239.8|84275.8|84225.8|873
1615580100000|2021-03-12 20:15:00|84283.6|84233.6|84282.9|84232.9|84286.6|84236.6|84275.9|84225.9|699
1615580400000|2021-03-12 20:20:00|84284.1|84234.1|84292.4|84242.4|84296.2|84246.2|84279.7|84229.7|861
1615580700000|2021-03-12 20:25:00|84292.2|84242.2|84277.2|84227.2|84295.3|84245.3|84274.1|84224.1|1351
1615581000000|2021-03-12 20:30:00|84277.1|84227.1|84276.4|84226.4|84280.9|84230.9|84269.8|84219.8|1081
1615581300000|2021-03-12 20:35:00|84275.7|84225.7|84253.3|84203.3|84276.9|84226.9|84239.1|84189.1|713
1615581600000|2021-03-12 20:40:00|84253.1|84203.1|84259|84209|84270.3|84226.9|84247.9|84197.9|759
1615581900000|2021-03-12 20:45:00|84258.8|84208.8|84233.3|84183.3|84263.5|84224.8|84232.2|84182.2|963
1615582200000|2021-03-12 20:50:00|84232.9|84182.9|84264.9|84214.9|84266.1|84216.1|84232.1|84182.1|1103
1615582500000|2021-03-12 20:55:00|84264.4|84214.4|84253|84203|84264.4|84214.4|84233.6|84183.9|1259
1615582800000|2021-03-12 21:00:00|84253.5|84203.5|84255.1|84205.1|84269.7|84219.7|84237.9|84187.9|1096
1615583100000|2021-03-12 21:05:00|84254.9|84204.9|84261.7|84211.7|84263.9|84213.9|84246.5|84196.5|795
1615583400000|2021-03-12 21:10:00|84260.7|84210.7|84266.3|84216.3|84274.7|84224.7|84251.7|84201.7|701
1615583700000|2021-03-12 21:15:00|84264.9|84214.9|84322.6|84272.6|84330.9|84280.9|84264.9|84214.9|1215
1615584000000|2021-03-12 21:20:00|84322.7|84272.7|84326.4|84276.4|84335.3|84285.3|84312.2|84262.2|815
1615584300000|2021-03-12 21:25:00|84326.1|84276.1|84349.7|84299.7|84361.8|84311.8|84314.7|84264.7|1272
1615584600000|2021-03-12 21:30:00|84353.3|84303.3|84395.6|84345.6|84399.2|84349.2|84335.6|84285.6|1652
1615584900000|2021-03-12 21:35:00|84395.5|84345.5|84385.8|84335.8|84402.2|84352.2|84381.3|84331.3|897
1615585200000|2021-03-12 21:40:00|84385.6|84335.6|84395.4|84345.4|84399.2|84349.2|84384|84334|925
1615585500000|2021-03-12 21:45:00|84395.1|84345.1|84435.6|84385.6|84450|84400|84387.5|84337.5|580
1615585800000|2021-03-12 21:50:00|84441|84391|84433.1|84383.1|84491.6|84441.6|84417.9|84367.9|416
1615586100000|2021-03-12 21:55:00|84449.1|84399.1|84360.2|84310.2|84495.4|84407|84249.8|83986.2|825
1615755600000|2021-03-14 21:00:00|84347.1|84297.1|84362.4|84312.4|84673.5|84315.3|84347.1|84000.7|12
1615755900000|2021-03-14 21:05:00|84363.8|84313.8|84337.4|84287.4|84672.4|84313.8|84277.9|83993.7|155
1615756200000|2021-03-14 21:10:00|84330.5|84280.5|84324.4|84274.4|84545.3|84303.5|84316|84090.8|239
1615756500000|2021-03-14 21:15:00|84323.9|84273.9|84325.7|84275.7|84534.4|84275.7|84321.1|84084.5|94
1615756800000|2021-03-14 21:20:00|84471|84123|84518.6|84086.3|84552|84284.3|84316|84069.6|162
1615757100000|2021-03-14 21:25:00|84517.3|84086.4|84316.6|84266.6|84551|84266.8|84312.6|84082.7|122
1615757400000|2021-03-14 21:30:00|84317.6|84267.6|84464.2|84095.1|84516.4|84272.7|84308.5|84075.2|207
1615757700000|2021-03-14 21:35:00|84473.7|84085.2|84489|84084.2|84509.1|84262.2|84304.5|84060.6|85
1615758000000|2021-03-14 21:40:00|84487.2|84089.7|84307.7|84257.7|84497.7|84270|84301.5|84059.3|124
1615758300000|2021-03-14 21:45:00|84475.8|84100.8|84308.9|84258.9|84482.6|84266.3|84308.9|84073.7|117
1615758600000|2021-03-14 21:50:00|84476.9|84101.5|84480.4|84092.4|84480.4|84268|84305.6|84078.9|98
1615758900000|2021-03-14 21:55:00|84480.7|84092|84486.1|84092|84593.1|84200.1|84367.5|84014.1|124
1615759200000|2021-03-14 22:00:00|84407.4|84165.2|84402.3|84139.5|84468.2|84195.9|84357.6|84068|661
1615759500000|2021-03-14 22:05:00|84387|84153.6|84406.5|84122.6|84467.7|84182.9|84369.6|84087.6|907
1615759800000|2021-03-14 22:10:00|84406.6|84123.4|84372.9|84173.8|84437.8|84194.4|84351.9|84105.8|847
1615760100000|2021-03-14 22:15:00|84452.6|84132.1|84386.1|84134|84518.8|84211.7|84355.8|84082|543
1615760400000|2021-03-14 22:20:00|84389|84138.8|84396.6|84152.8|84434.9|84198.4|84346.7|84099.5|574
1615760700000|2021-03-14 22:25:00|84379.6|84180|84417.8|84208.7|84452.8|84264.5|84314.5|84090.5|817
1615761000000|2021-03-14 22:30:00|84401.1|84223.8|84442.7|84207.1|84464.4|84241.6|84383.3|84139.4|1655
1615761300000|2021-03-14 22:35:00|84442.4|84207.5|84426.1|84187.5|84467.2|84226|84404.4|84154.4|1494
1615761600000|2021-03-14 22:40:00|84426|84187.1|84412|84201.7|84451.2|84244.9|84380.9|84145.4|1183
1615761900000|2021-03-14 22:45:00|84412.7|84201.8|84421.8|84181.5|84443.2|84233.8|84386.8|84148|1200
1615762200000|2021-03-14 22:50:00|84417.7|84173.2|84414.1|84182.3|84438|84222|84386.3|84153.6|987
1615762500000|2021-03-14 22:55:00|84390.2|84211.6|84420.3|84262.5|84474.1|84281|84371.6|84132|991
1615762800000|2021-03-14 23:00:00|84420.4|84253.6|84383.7|84168.8|84431.3|84332|84346.6|84148.5|1725
1615763100000|2021-03-14 23:05:00|84384|84171.1|84363.3|84157.5|84432.7|84314.7|84348|84131.5|1728
1615763400000|2021-03-14 23:10:00|84355.2|84166.6|84265.8|84132|84414.4|84240.8|84226.4|84116.8|1320
1615763700000|2021-03-14 23:15:00|84265.7|84129.6|84327.6|84190.1|84439.9|84326.9|84230.2|84129.6|1446
1615764000000|2021-03-14 23:20:00|84282.3|84232.3|84314.1|84172.9|84356.9|84232.3|84243.7|84150.9|825
1615764300000|2021-03-14 23:25:00|84315.8|84173|84324.4|84176.2|84340.7|84273.2|84252.7|84156.5|1097
1615764600000|2021-03-14 23:30:00|84323.2|84176.8|84302.5|84170.3|84328.7|84226.2|84255|84159.9|933
1615764900000|2021-03-14 23:35:00|84257.3|84207.3|84318.7|84186.9|84342|84240.2|84256.5|84163.9|800
1615765200000|2021-03-14 23:40:00|84318.5|84187.2|84276.1|84226.1|84342.7|84235.2|84253.6|84163.9|861
1615765500000|2021-03-14 23:45:00|84312.4|84186.9|84307.2|84172.2|84333.3|84244.5|84259.2|84169.9|1053
1615765800000|2021-03-14 23:50:00|84303.8|84175.9|84255|84205|84318.3|84225.5|84237.8|84153.4|1018
1615766100000|2021-03-14 23:55:00|84252.2|84202.2|84255.1|84205.1|84308.3|84218.3|84244.9|84153|807
1615766400000|2021-03-15 00:00:00|84256.3|84206.3|84357.4|84187.3|84387.9|84253.7|84226.6|84137.8|1216
1615766700000|2021-03-15 00:05:00|84357.3|84187.2|84281.3|84231.3|84380.4|84254.2|84279.7|84145.8|1147
1615767000000|2021-03-15 00:10:00|84280|84230|84317.7|84182.5|84339.7|84238.3|84233.8|84139.6|1158
1615767300000|2021-03-15 00:15:00|84312|84187|84264.7|84214.7|84340.2|84242.1|84258.9|84158.9|822
1615767600000|2021-03-15 00:20:00|84252.7|84202.7|84265.7|84215.7|84329.7|84244.6|84250.4|84150.2|940
1615767900000|2021-03-15 00:25:00|84274.7|84224.7|84273.9|84223.9|84316.2|84225.7|84247|84151.2|984
1615768200000|2021-03-15 00:30:00|84309.9|84184.8|84212.3|84162.3|84316.4|84238.9|84211.4|84135.2|1053
1615768500000|2021-03-15 00:35:00|84212.1|84162.1|84274.9|84224.9|84356.2|84257.1|84211.7|84161.7|1313
1615768800000|2021-03-15 00:40:00|84276|84226|84256.7|84206.7|84279.8|84229.8|84250.8|84200.8|1165
1615769100000|2021-03-15 00:45:00|84256.3|84206.3|84261.9|84211.9|84270.7|84220.7|84251.8|84201.8|918
1615769400000|2021-03-15 00:50:00|84261.8|84211.8|84282.3|84232.3|84291.6|84241.6|84258|84208|971
1615769700000|2021-03-15 00:55:00|84285.5|84235.5|84302.8|84252.8|84323.3|84273.3|84282|84232|1058
1615770000000|2021-03-15 01:00:00|84302.7|84252.7|84272.9|84222.9|84311.9|84261.9|84271.6|84221.6|1054
1615770300000|2021-03-15 01:05:00|84273|84223|84266.7|84216.7|84276.9|84226.9|84254|84204|990
1615770600000|2021-03-15 01:10:00|84266.6|84216.6|84251.8|84201.8|84279.6|84229.6|84246.7|84196.7|731
1615770900000|2021-03-15 01:15:00|84251.9|84201.9|84132.1|84082.1|84252.1|84202.1|84132|84082|973
1615771200000|2021-03-15 01:20:00|84132|84082|84165.5|84115.5|84227.3|84124.2|84129.2|84076.5|1338
1615771500000|2021-03-15 01:25:00|84165.4|84115.4|84124.6|84074.6|84182.6|84132.6|84118.6|84049.2|1657
1615771800000|2021-03-15 01:30:00|84124.7|84074.7|84142.6|84092.6|84216|84124.7|84100.2|84050.2|1670
1615772100000|2021-03-15 01:35:00|84143.6|84093.6|84163.4|84113.4|84168.1|84118.1|84138|84088|1419
1615772400000|2021-03-15 01:40:00|84164.3|84114.3|84182.4|84132.4|84247.4|84157.1|84158.1|84099.8|1562
1615772700000|2021-03-15 01:45:00|84182.2|84132.2|84184.7|84134.7|84194.4|84144.4|84165.7|84115.7|1416
1615773000000|2021-03-15 01:50:00|84183.6|84133.6|84193.6|84143.6|84195.6|84145.6|84168.1|84118.1|1265
1615773300000|2021-03-15 01:55:00|84193.4|84143.4|84202.8|84152.8|84216.1|84166.1|84182.6|84132.6|1286
1615773600000|2021-03-15 02:00:00|84199.9|84149.9|84170.6|84120.6|84253.3|84166.9|84148.9|84098.9|1418
1615773900000|2021-03-15 02:05:00|84170.5|84120.5|84196.5|84146.5|84207.8|84157.8|84162.2|84112.2|1230
1615774200000|2021-03-15 02:10:00|84196.6|84146.6|84203.3|84153.3|84215.8|84165.8|84189.3|84139.3|1035
1615774500000|2021-03-15 02:15:00|84203.4|84153.4|84241.2|84191.2|84314.2|84213|84166.7|84116.7|1303
1615774800000|2021-03-15 02:20:00|84240.7|84190.7|84273.5|84223.5|84325.3|84242.9|84238.9|84155|1357
1615775100000|2021-03-15 02:25:00|84265.4|84215.4|84305.2|84255.2|84365.9|84277|84253.5|84169.6|1513
1615775400000|2021-03-15 02:30:00|84306.3|84256.3|84285|84235|84366.8|84265.2|84274.8|84193.4|1445
1615775700000|2021-03-15 02:35:00|84284.9|84234.9|84329|84279|84385.7|84292.6|84280.2|84208.5|1314
1615776000000|2021-03-15 02:40:00|84328.9|84278.9|84325.8|84275.8|84376.6|84295.7|84307.8|84227.3|1324
1615776300000|2021-03-15 02:45:00|84325.9|84275.9|84326.7|84276.7|84411.3|84309.9|84318.9|84236.6|1429
1615776600000|2021-03-15 02:50:00|84326.9|84276.9|84312|84262|84377.8|84291.5|84300.1|84232.3|1161
1615776900000|2021-03-15 02:55:00|84312.1|84262.1|84321.9|84271.9|84355.1|84278.7|84303.3|84224.6|1111
1615777200000|2021-03-15 03:00:00|84321.4|84271.4|84321.6|84271.6|84341.6|84291.6|84310.4|84260.4|995
1615777500000|2021-03-15 03:05:00|84312.1|84262.1|84352.1|84302.1|84399.2|84320.9|84310.3|84260.3|1086
1615777800000|2021-03-15 03:10:00|84351.7|84301.7|84289.7|84239.7|84404.2|84313.9|84286.6|84183.6|1051
1615778100000|2021-03-15 03:15:00|84333.4|84206.1|84346.5|84296.5|84383.7|84300.1|84266.3|84177.5|1423
1615778400000|2021-03-15 03:20:00|84346.2|84296.2|84344|84294|84434.8|84359.1|84335.1|84279.1|1041
1615778700000|2021-03-15 03:25:00|84343.2|84293.2|84386.4|84336.4|84387.4|84337.4|84333.3|84283.3|1261
1615779000000|2021-03-15 03:30:00|84377.4|84327.4|84342.2|84292.2|84381.9|84331.9|84342.2|84292.2|1654
1615779300000|2021-03-15 03:35:00|84342.5|84292.5|84340.2|84290.2|84361.2|84311.2|84334.7|84284.7|1446
1615779600000|2021-03-15 03:40:00|84340.3|84290.3|84335.3|84285.3|84346.2|84296.2|84325.6|84275.6|1090
1615779900000|2021-03-15 03:45:00|84335|84285|84350.4|84300.4|84358.7|84308.7|84332.1|84282.1|788
1615780200000|2021-03-15 03:50:00|84353|84303|84330.7|84280.7|84362.9|84312.9|84329.6|84279.6|1538
1615780500000|2021-03-15 03:55:00|84330.5|84280.5|84326.7|84276.7|84346|84296|84325.4|84275.4|1165
1615780800000|2021-03-15 04:00:00|84327.9|84277.9|84347.1|84297.1|84348|84298|84325.7|84275.7|1439
1615781100000|2021-03-15 04:05:00|84347.2|84297.2|84353.6|84303.6|84355.9|84305.9|84343.2|84293.2|1517
1615781400000|2021-03-15 04:10:00|84353.9|84303.9|84351.8|84301.8|84359.4|84309.4|84348|84298|1415
1615781700000|2021-03-15 04:15:00|84352|84302|84351.1|84301.1|84363|84313|84349.4|84299.4|1429
1615782000000|2021-03-15 04:20:00|84351|84301|84351.7|84301.7|84363.3|84313.3|84343.7|84293.7|1659
1615782300000|2021-03-15 04:25:00|84351.4|84301.4|84337.6|84287.6|84356.5|84306.5|84335.8|84285.8|1086
1615782600000|2021-03-15 04:30:00|84335.9|84285.9|84354.6|84304.6|84357.6|84307.6|84331.6|84281.6|851
1615782900000|2021-03-15 04:35:00|84355.2|84305.2|84368.6|84318.6|84369.6|84319.6|84340.3|84290.3|1157
1615783200000|2021-03-15 04:40:00|84368.3|84318.3|84376.5|84326.5|84385.8|84335.8|84364.9|84314.9|1022
1615783500000|2021-03-15 04:45:00|84376.3|84326.3|84386.2|84336.2|84386.8|84336.8|84367.3|84317.3|1211
1615783800000|2021-03-15 04:50:00|84385.8|84335.8|84381.1|84331.1|84396.2|84346.2|84378|84328|1199
1615784100000|2021-03-15 04:55:00|84381.2|84331.2|84391|84341|84394.9|84344.9|84377.2|84327.2|913
1615784400000|2021-03-15 05:00:00|84390.9|84340.9|84391|84341|84403.1|84353.1|84370.5|84320.5|1274
1615784700000|2021-03-15 05:05:00|84391.1|84341.1|84402.3|84352.3|84419.1|84369.1|84391.1|84341.1|913
1615785000000|2021-03-15 05:10:00|84404.6|84354.6|84435.1|84385.1|84478.8|84409.8|84394.2|84319.5|1194
1615785300000|2021-03-15 05:15:00|84430.9|84380.9|84447.4|84397.4|84451.7|84401.7|84425.2|84375.2|1144
1615785600000|2021-03-15 05:20:00|84448.1|84398.1|84487.4|84437.4|84497.4|84447.4|84429|84379|1113
1615785900000|2021-03-15 05:25:00|84488.9|84438.9|84480.9|84430.9|84519.6|84469.6|84427.8|84354.5|1247
1615786200000|2021-03-15 05:30:00|84477.1|84427.1|84515.4|84465.4|84522.3|84472.3|84456.8|84406.8|1579
1615786500000|2021-03-15 05:35:00|84515.6|84465.6|84510|84460|84530.1|84480.1|84496.5|84446.5|1438
1615786800000|2021-03-15 05:40:00|84510.2|84460.2|84487.6|84437.6|84536.2|84486.2|84470.8|84420.8|1570
1615787100000|2021-03-15 05:45:00|84487.5|84437.5|84526.4|84476.4|84535.7|84485.7|84469.2|84419.2|1440
1615787400000|2021-03-15 05:50:00|84522.4|84472.4|84509.4|84459.4|84541.1|84491.1|84476.4|84426.4|1714
1615787700000|2021-03-15 05:55:00|84509.5|84459.5|84523.9|84473.9|84534.5|84484.5|84477.9|84427.9|1285
1615788000000|2021-03-15 06:00:00|84523|84473|84539.8|84489.8|84550.7|84500.7|84500.3|84450.3|1159
1615788300000|2021-03-15 06:05:00|84540.1|84490.1|84539.9|84489.9|84601.7|84551.7|84530|84480|1437
1615788600000|2021-03-15 06:10:00|84540|84490|84548.4|84498.4|84575.1|84525.1|84525|84475|984
1615788900000|2021-03-15 06:15:00|84548.2|84498.2|84587.7|84537.7|84609.5|84559.5|84544.4|84494.4|1115
1615789200000|2021-03-15 06:20:00|84587.8|84537.8|84581.5|84531.5|84600.6|84550.6|84555.2|84505.2|1185
1615789500000|2021-03-15 06:25:00|84581.7|84531.7|84488.4|84438.4|84585.7|84535.7|84417.5|84322.4|1368
1615789800000|2021-03-15 06:30:00|84487.5|84437.5|84460.8|84410.8|84494.8|84444.8|84455.2|84405.2|1282
1615790100000|2021-03-15 06:35:00|84461.3|84411.3|84442.5|84392.5|84546.9|84496.9|84441.3|84391.3|1273
1615790400000|2021-03-15 06:40:00|84442.4|84392.4|84517.1|84467.1|84563.9|84513.9|84398.7|84348.7|1316
1615790700000|2021-03-15 06:45:00|84517.6|84467.6|84531|84481|84540.6|84490.6|84471.5|84421.5|1052
1615791000000|2021-03-15 06:50:00|84527.8|84477.8|84473.6|84423.6|84545.4|84495.4|84461.3|84411.3|1438
1615791300000|2021-03-15 06:55:00|84473.5|84423.5|84452.3|84402.3|84476.6|84426.6|84450.7|84400.7|1144
1615791600000|2021-03-15 07:00:00|84450.6|84400.6|84451.2|84401.2|84493.2|84443.2|84436.6|84386.6|1255
1615791900000|2021-03-15 07:05:00|84451.7|84401.7|84480.5|84430.5|84531.4|84481.4|84425.5|84375.5|1121
1615792200000|2021-03-15 07:10:00|84479.4|84429.4|84558.8|84508.8|84596.8|84546.8|84479.4|84429.4|1166
1615792500000|2021-03-15 07:15:00|84558.9|84508.9|84534.2|84484.2|84577.8|84527.8|84529|84479|953
1615792800000|2021-03-15 07:20:00|84533.5|84483.5|84575.9|84525.9|84582.5|84532.5|84516.7|84466.7|1122
1615793100000|2021-03-15 07:25:00|84576.4|84526.4|84577.9|84527.9|84615.1|84565.1|84540.8|84500.1|1274
1615793400000|2021-03-15 07:30:00|84577.6|84527.6|84476.9|84426.9|84580.6|84542.3|84457.4|84407.4|1377
1615793700000|2021-03-15 07:35:00|84479.4|84429.4|84516.2|84466.2|84518.4|84475.6|84452.5|84402.5|1362
1615794000000|2021-03-15 07:40:00|84516.4|84466.4|84523.2|84498.2|84540.7|84506.3|84472.8|84435.1|1136
1615794300000|2021-03-15 07:45:00|84523.5|84498.5|84579|84529|84634.8|84597.5|84519.1|84493.9|1235
1615794600000|2021-03-15 07:50:00|84578.7|84528.7|84594|84569|84623.8|84585.6|84547.5|84516.2|1140
1615794900000|2021-03-15 07:55:00|84594.1|84569.1|84618.7|84568.7|84619|84580|84547.5|84512|1314
1615795200000|2021-03-15 08:00:00|84618.5|84568.5|84483.7|84433.7|84618.5|84580.7|84469|84432.3|1644
1615795500000|2021-03-15 08:05:00|84484.3|84434.3|84365|84340|84486.7|84449.4|84351.1|84311.5|1662
1615795800000|2021-03-15 08:10:00|84364.6|84339.6|84344.4|84294.4|84366.9|84341.9|84326.5|84288.7|1324
1615796100000|2021-03-15 08:15:00|84343.4|84293.4|84420.9|84395.9|84426.2|84396|84326.3|84288|1436
1615796400000|2021-03-15 08:20:00|84420.2|84395.2|84432.7|84407.7|84498.7|84462.1|84419.9|84388.8|1447
1615796700000|2021-03-15 08:25:00|84433.1|84408.1|84442.7|84392.7|84463.6|84413.6|84376.9|84336.2|1537
1615797000000|2021-03-15 08:30:00|84441.5|84391.5|84385.7|84335.7|84447.2|84397.2|84329.6|84289.8|1730
1615797300000|2021-03-15 08:35:00|84386.9|84336.9|84326.6|84301.6|84405.6|84361.5|84322.8|84297.8|1241
1615797600000|2021-03-15 08:40:00|84327.2|84302.2|84214.2|84189.2|84345.8|84308.8|84198.1|84156.8|1316
1615797900000|2021-03-15 08:45:00|84213.4|84188.4|84196.5|84146.5|84233.9|84194.6|84174.4|84136.3|1430
1615798200000|2021-03-15 08:50:00|84196|84146|84144.4|84119.4|84199.6|84166.4|84123.8|84084.5|1262
1615798500000|2021-03-15 08:55:00|84145.9|84120.9|84164.7|84139.7|84203.3|84178.3|84144.8|84119.8|1377
1615798800000|2021-03-15 09:00:00|84165.9|84140.9|84197.8|84172.8|84210.9|84173.4|84135.7|84106.8|1291
1615799100000|2021-03-15 09:05:00|84195.1|84170.1|84238.8|84213.8|84250.2|84215|84177.4|84139.4|1443
1615799400000|2021-03-15 09:10:00|84238.7|84213.7|84215.9|84190.9|84293.9|84257.7|84196.4|84157.8|1359
1615799700000|2021-03-15 09:15:00|84216|84191|84303.4|84278.4|84321.8|84296.8|84214.6|84189.6|1238
1615800000000|2021-03-15 09:20:00|84302.5|84277.5|84233.9|84208.9|84311.2|84286.2|84231.4|84192.3|992
1615800300000|2021-03-15 09:25:00|84234.4|84209.4|84184.9|84159.9|84270.3|84233.7|84184|84159|1080
1615800600000|2021-03-15 09:30:00|84185.2|84160.2|84252.6|84227.6|84273.6|84235.3|84175.9|84139.8|1167
1615800900000|2021-03-15 09:35:00|84252.8|84227.8|84304.7|84279.7|84329.2|84291.6|84251.2|84225.3|915
1615801200000|2021-03-15 09:40:00|84302.7|84277.7|84347.9|84322.9|84396.1|84359.5|84302.5|84277.5|879
1615801500000|2021-03-15 09:45:00|84348.4|84323.4|84406.2|84381.2|84428.9|84403.9|84345.8|84320.4|1111
1615801800000|2021-03-15 09:50:00|84406.3|84381.3|84417.4|84392.4|84454.6|84420.4|84405.2|84373|1017
1615802100000|2021-03-15 09:55:00|84416.6|84391.6|84421.5|84396.5|84439|84408.3|84381.8|84335.5|1033
1615802400000|2021-03-15 10:00:00|84421.6|84396.6|84496.3|84471.3|84515.9|84471.3|84421.4|84379.5|1314
1615802700000|2021-03-15 10:05:00|84496|84471|84485.7|84460.7|84548.8|84510.5|84434|84395.9|1307
1615803000000|2021-03-15 10:10:00|84485.8|84460.8|84432.1|84407.1|84495.3|84460.8|84430.3|84397.5|964
1615803300000|2021-03-15 10:15:00|84431.6|84406.6|84511.9|84486.9|84540.3|84503.1|84431.4|84406.4|1102
1615803600000|2021-03-15 10:20:00|84512|84487|84423.6|84398.6|84512.9|84487.9|84422.8|84388.5|1021
1615803900000|2021-03-15 10:25:00|84423.8|84398.8|84510.5|84460.5|84510.5|84466.9|84419.6|84394.6|1010
1615804200000|2021-03-15 10:30:00|84508.6|84458.6|84446.4|84396.4|84510.7|84470.4|84423.2|84395.6|920
1615804500000|2021-03-15 10:35:00|84446.2|84396.2|84382.1|84357.1|84455.3|84421|84380.8|84345.6|916
1615804800000|2021-03-15 10:40:00|84381.8|84356.8|84413.2|84388.2|84417.2|84392.2|84380.5|84348.8|696
1615805100000|2021-03-15 10:45:00|84415|84390|84403.5|84378.5|84423.3|84398.3|84385.2|84354.9|922
1615805400000|2021-03-15 10:50:00|84403.2|84378.2|84477.2|84427.2|84491.4|84441.4|84393.2|84368.2|1078
1615805700000|2021-03-15 10:55:00|84477|84427|84448.2|84398.2|84497.6|84460.5|84442.2|84396.8|859
1615806000000|2021-03-15 11:00:00|84447.5|84397.5|84480.5|84455.5|84492.4|84456.5|84435.6|84397.5|1078
1615806300000|2021-03-15 11:05:00|84480.6|84455.6|84467.7|84417.7|84510.3|84485.3|84455.3|84416.7|998
1615806600000|2021-03-15 11:10:00|84467.6|84417.6|84454.4|84429.4|84509.5|84475.4|84429.5|84401.1|969
1615806900000|2021-03-15 11:15:00|84454.9|84429.9|84452|84427|84490.8|84452.4|84417.4|84382.7|1135
1615807200000|2021-03-15 11:20:00|84451|84426|84517.4|84492.4|84523.8|84498.8|84438|84413|970
1615807500000|2021-03-15 11:25:00|84517.5|84492.5|84474.4|84449.4|84519.2|84494.2|84442.4|84408.9|1183
1615807800000|2021-03-15 11:30:00|84473.9|84448.9|84549.3|84524.3|84561.2|84536.2|84473.7|84441.7|985
1615808100000|2021-03-15 11:35:00|84548.7|84523.7|84518.3|84493.3|84549.9|84523.7|84492.1|84455.4|1045
1615808400000|2021-03-15 11:40:00|84518.4|84493.4|84496.5|84471.5|84559.6|84524.5|84469.7|84432.7|1033
1615808700000|2021-03-15 11:45:00|84496.4|84471.4|84501.3|84476.3|84525|84499.3|84466|84434.6|1055
1615809000000|2021-03-15 11:50:00|84500.1|84475.1|84557.2|84532.2|84589.1|84552.6|84477.1|84438.7|953
1615809300000|2021-03-15 11:55:00|84557.6|84532.6|84550.5|84525.5|84568.4|84543.4|84525.3|84487.8|1187
1615809600000|2021-03-15 12:00:00|84550.4|84525.4|84524.6|84499.6|84576.1|84542.6|84520.9|84483.3|1258
1615809900000|2021-03-15 12:05:00|84524.4|84499.4|84593.3|84568.3|84608.6|84571.7|84521.5|84496.5|1309
1615810200000|2021-03-15 12:10:00|84593.5|84568.5|84618.5|84568.5|84699|84649|84593.5|84568.5|1413
1615810500000|2021-03-15 12:15:00|84624.2|84574.2|84623.3|84598.3|84669.7|84622.6|84568|84525.9|1188
1615810800000|2021-03-15 12:20:00|84626.1|84601.1|84583.9|84558.9|84626.6|84601.1|84546.7|84506.5|1214
1615811100000|2021-03-15 12:25:00|84584.3|84559.3|84641|84591|84696.7|84660.8|84582.6|84557.6|946
1615811400000|2021-03-15 12:30:00|84640.3|84590.3|84677.2|84652.2|84737.4|84699.1|84629.5|84579.5|1142
1615811700000|2021-03-15 12:35:00|84677|84652|84716.2|84691.2|84729.5|84692|84625.6|84577|1529
1615812000000|2021-03-15 12:40:00|84717|84692|84734.5|84684.5|84756.6|84721.4|84683.2|84645.3|1250
1615812300000|2021-03-15 12:45:00|84734.8|84684.8|84734.6|84709.6|84776.5|84737.1|84703.3|84667.1|1254
1615812600000|2021-03-15 12:50:00|84735.3|84710.3|84708.1|84683.1|84743.2|84718.2|84664.3|84629.8|1202
1615812900000|2021-03-15 12:55:00|84708|84683|84690.9|84665.9|84709|84684|84648.7|84617.5|1480
1615813200000|2021-03-15 13:00:00|84690.4|84665.4|84737.1|84712.1|84742.4|84716.1|84686.1|84661.1|1379
1615813500000|2021-03-15 13:05:00|84738.1|84713.1|84708.5|84683.5|84738.1|84713.1|84681.9|84656.9|1249
1615813800000|2021-03-15 13:10:00|84708.3|84683.3|84740.3|84715.3|84763.3|84738.3|84686.1|84661.1|1426
1615814100000|2021-03-15 13:15:00|84739.2|84714.2|84766.4|84741.4|84774.9|84749.9|84704.1|84679.1|1674
1615814400000|2021-03-15 13:20:00|84766|84741|84772.1|84747.1|84806|84774.6|84742.5|84702.1|1435
1615814700000|2021-03-15 13:25:00|84772.3|84747.3|84766.3|84716.3|84805.1|84771.3|84750.6|84715.3|1080
1615815000000|2021-03-15 13:30:00|84766.9|84716.9|84699.6|84674.6|84768|84729.6|84689.3|84651.2|1221
1615815300000|2021-03-15 13:35:00|84700.6|84675.6|84712.1|84687.1|84760.4|84716.6|84669.3|84632.3|1716
1615815600000|2021-03-15 13:40:00|84711.7|84686.7|84709.3|84684.3|84744.4|84713.7|84678.8|84630.3|1485
1615815900000|2021-03-15 13:45:00|84711.3|84686.3|84751.1|84726.1|84786.5|84736.5|84681.7|84646.7|1366
1615816200000|2021-03-15 13:50:00|84751.3|84726.3|84812.3|84787.3|84835.1|84789.1|84742.2|84698.5|1483
1615816500000|2021-03-15 13:55:00|84812.9|84787.9|84819.7|84769.7|84887.4|84852|84758.9|84720|1569
1615816800000|2021-03-15 14:00:00|84819.6|84769.6|84770.8|84745.8|84832|84796.3|84756.3|84719.8|1625
1615817100000|2021-03-15 14:05:00|84771.2|84746.2|84802.2|84777.2|84837.9|84812.9|84771|84746|1405
1615817400000|2021-03-15 14:10:00|84802.5|84777.5|84737.9|84712.9|84812|84787|84733.7|84698.8|1442
1615817700000|2021-03-15 14:15:00|84737.2|84712.2|84728.1|84703.1|84779.4|84747.2|84708.1|84670.9|1338
1615818000000|2021-03-15 14:20:00|84728.3|84703.3|84785.8|84760.8|84856.1|84821.6|84727.6|84696.6|1495
1615818300000|2021-03-15 14:25:00|84784.9|84759.9|84792.4|84742.4|84825|84790.6|84731.7|84685|1505
1615818600000|2021-03-15 14:30:00|84791.5|84741.5|84779.5|84754.5|84896.5|84859.9|84773.7|84736.4|1772
1615818900000|2021-03-15 14:35:00|84777.9|84752.9|84819.5|84794.5|84847.5|84813.2|84755.6|84719.9|1401
1615819200000|2021-03-15 14:40:00|84820.3|84795.3|84868.6|84818.6|84874|84840.8|84790.7|84754.3|1225
1615819500000|2021-03-15 14:45:00|84865.3|84815.3|84849.2|84799.2|84870.6|84830.4|84828.3|84789.3|1206
1615819800000|2021-03-15 14:50:00|84847.8|84797.8|84813.9|84788.9|84854.1|84815.9|84798.8|84765|1132
1615820100000|2021-03-15 14:55:00|84814|84789|84849.5|84799.5|84852.5|84816.3|84782.9|84757.8|1218
1615820400000|2021-03-15 15:00:00|84849.9|84799.9|84816.5|84791.5|84909.6|84868.7|84813.3|84774.6|1304
1615820700000|2021-03-15 15:05:00|84813|84788|84803.3|84753.3|84833.8|84791.6|84777.4|84743.3|1139
1615821000000|2021-03-15 15:10:00|84803.7|84753.7|84815.9|84790.9|84829.7|84791.4|84787.2|84746|993
1615821300000|2021-03-15 15:15:00|84816.1|84791.1|84803.3|84778.3|84839.2|84800.2|84800.3|84764.6|1034
1615821600000|2021-03-15 15:20:00|84803|84778|84853.1|84803.1|84864.2|84814.2|84789.6|84751.3|1280
1615821900000|2021-03-15 15:25:00|84850.6|84800.6|84945.8|84895.8|84952.2|84902.2|84840.1|84796.5|1193
1615822200000|2021-03-15 15:30:00|84946.8|84896.8|85104.9|85054.9|85116.2|85066.2|84919.5|84879.7|1725
1615822500000|2021-03-15 15:35:00|85103.3|85053.3|85113.2|85063.2|85157.3|85112.8|85099.6|85049.6|1918
1615822800000|2021-03-15 15:40:00|85113.4|85063.4|85006.6|84981.6|85117.1|85076.7|84976.2|84926.2|1493
1615823100000|2021-03-15 15:45:00|85006.9|84981.9|85044.7|84994.7|85079.5|85029.5|85006.9|84977.4|1365
1615823400000|2021-03-15 15:50:00|85046|84996|84903.2|84853.2|85062.6|85015.8|84877.3|84827.3|1635
1615823700000|2021-03-15 15:55:00|84903.7|84853.7|84947|84922|84978.7|84942.6|84897.1|84853.6|1829
1615824000000|2021-03-15 16:00:00|84947.2|84922.2|84965.1|84915.1|85001.4|84951.4|84922.8|84886.1|1751
1615824300000|2021-03-15 16:05:00|84965|84915|84930.4|84880.4|84972.5|84922.5|84918|84868|1401
1615824600000|2021-03-15 16:10:00|84929.9|84879.9|84886.4|84836.4|84934.5|84884.5|84877.3|84827.3|1479
1615824900000|2021-03-15 16:15:00|84884.9|84834.9|84806.2|84756.2|84887.7|84837.7|84772.5|84729.6|1222
1615825200000|2021-03-15 16:20:00|84806.3|84756.3|84715|84665|84806.6|84756.6|84708.5|84658.5|1435
1615825500000|2021-03-15 16:25:00|84715.5|84665.5|84792.4|84742.4|84875.8|84810.5|84691|84641|1661
1615825800000|2021-03-15 16:30:00|84791.3|84741.3|84764.6|84714.6|84822|84772|84726.9|84676.9|1674
1615826100000|2021-03-15 16:35:00|84764.4|84714.4|84736.4|84686.4|84811|84761|84736.4|84686.4|1356
1615826400000|2021-03-15 16:40:00|84747.8|84697.8|84758|84708|84763.2|84713.2|84738.2|84688.2|1105
1615826700000|2021-03-15 16:45:00|84758.4|84708.4|84770|84720|84774.6|84724.6|84747.3|84697.3|915
1615827000000|2021-03-15 16:50:00|84770.1|84720.1|84781.4|84731.4|84782.7|84732.7|84764.7|84714.7|967
1615827300000|2021-03-15 16:55:00|84781.2|84731.2|84796.8|84746.8|84802.8|84764.5|84757.9|84707.9|1245
1615827600000|2021-03-15 17:00:00|84796.6|84746.6|84771|84721|84802.4|84752.4|84769.4|84719.4|1150
1615827900000|2021-03-15 17:05:00|84769.5|84719.5|84786.8|84736.8|84789.6|84739.6|84768.3|84718.3|774
1615828200000|2021-03-15 17:10:00|84787.2|84737.2|84801.5|84751.5|84803.8|84753.8|84780.2|84730.2|966
1615828500000|2021-03-15 17:15:00|84801.6|84751.6|84776.1|84726.1|84811.5|84761.5|84774.5|84724.5|919
1615828800000|2021-03-15 17:20:00|84776.2|84726.2|84745|84695|84781.3|84736.7|84742.7|84692.7|830
1615829100000|2021-03-15 17:25:00|84744.9|84694.9|84728.2|84678.2|84744.9|84694.9|84719.1|84669.1|979
1615829400000|2021-03-15 17:30:00|84728.4|84678.4|84742.6|84692.6|84743.1|84693.1|84727.7|84677.7|924
1615829700000|2021-03-15 17:35:00|84743|84693|84765.2|84715.2|84767.8|84717.8|84730.3|84680.3|1109
1615830000000|2021-03-15 17:40:00|84765|84715|84735.7|84685.7|84767.2|84717.2|84735.7|84685.7|907
1615830300000|2021-03-15 17:45:00|84736|84686|84708.1|84658.1|84740.1|84690.1|84706.5|84656.5|855
1615830600000|2021-03-15 17:50:00|84708.6|84658.6|84682.1|84632.1|84711.2|84661.2|84679.1|84629.1|714
1615830900000|2021-03-15 17:55:00|84684.6|84634.6|84713.1|84663.1|84719.9|84669.9|84679.1|84629.1|898
1615831200000|2021-03-15 18:00:00|84711.9|84661.9|84664.2|84614.2|84715.5|84665.5|84659|84609|1046
1615831500000|2021-03-15 18:05:00|84664.1|84614.1|84665.3|84615.3|84679.5|84629.5|84659.1|84609.1|980
1615831800000|2021-03-15 18:10:00|84665.7|84615.7|84659.5|84609.5|84667.1|84617.1|84653|84603|807
1615832100000|2021-03-15 18:15:00|84657.9|84607.9|84604.2|84554.2|84662.1|84612.1|84588|84538|1105
1615832400000|2021-03-15 18:20:00|84604|84554|84603.1|84553.1|84610.6|84560.6|84593.7|84543.7|751
1615832700000|2021-03-15 18:25:00|84604.9|84554.9|84595.6|84545.6|84608.5|84558.5|84573.6|84523.6|690
1615833000000|2021-03-15 18:30:00|84595.9|84545.9|84647.6|84597.6|84653.4|84603.4|84593.2|84543.2|931
1615833300000|2021-03-15 18:35:00|84648.2|84598.2|84612.4|84562.4|84676.1|84626.1|84605.7|84555.7|863
1615833600000|2021-03-15 18:40:00|84615.1|84565.1|84602.1|84552.1|84615.1|84565.1|84595.8|84545.8|694
1615833900000|2021-03-15 18:45:00|84602.9|84552.9|84608.9|84558.9|84614|84564|84593.2|84543.2|718
1615834200000|2021-03-15 18:50:00|84609.2|84559.2|84626.3|84576.3|84639.3|84589.3|84607.4|84557.4|1036
1615834500000|2021-03-15 18:55:00|84626.1|84576.1|84661.7|84611.7|84690.4|84640.4|84611.5|84561.5|1094
1615834800000|2021-03-15 19:00:00|84663.8|84613.8|84642.5|84592.5|84668.2|84618.2|84627.5|84577.5|1216
1615835100000|2021-03-15 19:05:00|84642.9|84592.9|84633.1|84583.1|84647|84597|84626.1|84576.1|683
1615835400000|2021-03-15 19:10:00|84632.5|84582.5|84650.1|84600.1|84655.2|84605.2|84630.3|84580.3|712
1615835700000|2021-03-15 19:15:00|84650.6|84600.6|84627.9|84577.9|84656.8|84606.8|84626.7|84576.7|750
1615836000000|2021-03-15 19:20:00|84627.7|84577.7|84658.8|84608.8|84663.5|84613.5|84627.7|84577.7|967
1615836300000|2021-03-15 19:25:00|84657|84607|84662.6|84612.6|84681.5|84631.5|84649|84599|953
1615836600000|2021-03-15 19:30:00|84662.4|84612.4|84714.3|84664.3|84725.6|84675.6|84654.3|84604.3|1310
1615836900000|2021-03-15 19:35:00|84714.2|84664.2|84662.8|84612.8|84714.4|84664.4|84650.4|84600.4|1298
1615837200000|2021-03-15 19:40:00|84662.2|84612.2|84635.9|84585.9|84685.2|84635.2|84631.7|84581.7|1483
1615837500000|2021-03-15 19:45:00|84637.5|84587.5|84622.2|84572.2|84640|84590|84616.3|84566.3|1611
1615837800000|2021-03-15 19:50:00|84619.2|84569.2|84616|84566|84646.1|84596.1|84607|84557|1410
1615838100000|2021-03-15 19:55:00|84616.6|84566.6|84580.1|84530.1|84620.2|84570.2|84557.2|84521.3|1312
1615838400000|2021-03-15 20:00:00|84579.6|84529.6|84526.1|84476.1|84603.4|84553.4|84505.7|84455.7|1417
1615838700000|2021-03-15 20:05:00|84525.6|84475.6|84528.3|84478.3|84567.4|84517.4|84516.7|84466.7|1062
1615839000000|2021-03-15 20:10:00|84528.4|84478.4|84519.6|84469.6|84528.7|84478.7|84518.6|84468.6|368
1615839300000|2021-03-15 20:15:00|84519.7|84469.7|84536.3|84486.3|84539.3|84489.3|84514|84464|873
1615839600000|2021-03-15 20:20:00|84536.5|84486.5|84543.2|84493.2|84547.4|84497.4|84524.2|84474.2|618
1615839900000|2021-03-15 20:25:00|84543.6|84493.6|84543.4|84493.4|84547.5|84497.5|84537.4|84487.4|446
1615840200000|2021-03-15 20:30:00|84542.6|84492.6|84530.7|84480.7|84546.8|84496.8|84527.9|84477.9|715
1615840500000|2021-03-15 20:35:00|84530.2|84480.2|84526.1|84476.1|84538.1|84488.1|84525.1|84475.1|628
1615840800000|2021-03-15 20:40:00|84527.5|84477.5|84532.4|84482.4|84547.1|84497.1|84524.4|84474.4|845
1615841100000|2021-03-15 20:45:00|84532.3|84482.3|84545.9|84495.9|84550.3|84500.3|84531.6|84481.6|1312
1615841400000|2021-03-15 20:50:00|84543.5|84493.5|84531.3|84481.3|84545.9|84495.9|84520|84470|1209
1615841700000|2021-03-15 20:55:00|84530.9|84480.9|84607.8|84453.2|84615.2|84505.9|84521.8|84436.3|731
1615842000000|2021-03-15 21:00:00|84614.5|84422.5|84714.3|84440.4|84778.7|84445.3|84581.7|84362.2|121
1615842300000|2021-03-15 21:05:00|84724.4|84435.3|84683.8|84392.1|84771|84479.5|84624.8|84308.1|473
1615842600000|2021-03-15 21:10:00|84678.2|84394.8|84714.4|84394.9|84803.4|84444.7|84673.4|84365.7|420
1615842900000|2021-03-15 21:15:00|84714.6|84395|84675.8|84406.4|84803.4|84435.7|84653.9|84342.3|293
1615843200000|2021-03-15 21:20:00|84645.2|84430.5|84698.1|84395.4|84791.9|84434.6|84645.2|84316.1|715
1615843500000|2021-03-15 21:25:00|84701.8|84397.7|84661.2|84418.9|84765|84439.6|84628.2|84378|142
1615843800000|2021-03-15 21:30:00|84674.6|84404.8|84635.4|84440.2|84748.1|84440.2|84626.5|84335.7|129
1615844100000|2021-03-15 21:35:00|84632.4|84439.6|84678.7|84416.3|84793.6|84455.1|84629.7|84317.7|530
1615844400000|2021-03-15 21:40:00|84672.4|84417|84688.8|84448.3|84743.6|84470.3|84645.5|84355.3|1581
1615844700000|2021-03-15 21:45:00|84717.4|84465.3|84612.7|84481.4|84735.6|84518.9|84568.9|84418.9|316
1615845000000|2021-03-15 21:50:00|84559|84509|84700.1|84446.8|84773.3|84509|84559|84388.7|256
1615845300000|2021-03-15 21:55:00|84699.1|84447.4|84653.4|84455.7|84775|84476.1|84645.3|84399|224
1615845600000|2021-03-15 22:00:00|84638.6|84459.9|84735.8|84513.1|84762.7|84544.3|84618.7|84425|969
1615845900000|2021-03-15 22:05:00|84734|84509.3|84725.1|84500|84740.5|84520.2|84703.4|84488.9|2354
1615846200000|2021-03-15 22:10:00|84712.5|84501.3|84651.3|84480.3|84737.8|84526.2|84623.4|84451.7|1908
1615846500000|2021-03-15 22:15:00|84646.6|84481.1|84661.8|84504|84676.3|84559.1|84608.9|84453.3|1167
1615846800000|2021-03-15 22:20:00|84660.1|84503.1|84642.1|84496.6|84682.8|84580.8|84598.8|84490.4|976
1615847100000|2021-03-15 22:25:00|84641.2|84499.6|84646.2|84502.8|84672.9|84560.2|84584.7|84464.2|726
1615847400000|2021-03-15 22:30:00|84650.5|84498.9|84640.8|84501.5|84659.5|84563.7|84581.2|84475.6|784
1615847700000|2021-03-15 22:35:00|84642.8|84500.4|84567.6|84517.6|84659.5|84554.2|84563.7|84476.6|989
1615848000000|2021-03-15 22:40:00|84567.2|84517.2|84646.4|84491.9|84657.7|84557.8|84522.1|84442.9|1279
1615848300000|2021-03-15 22:45:00|84647.2|84491|84642.2|84501.2|84657.5|84571.3|84533|84460.6|1280
1615848600000|2021-03-15 22:50:00|84643.1|84500.2|84661|84520|84680.2|84566.3|84582.3|84452.8|916
1615848900000|2021-03-15 22:55:00|84664|84518.5|84672.1|84531.9|84717.2|84570.8|84601.1|84459.4|1351
1615849200000|2021-03-15 23:00:00|84673.6|84528.5|84653.1|84486.3|84683.1|84598.7|84614.7|84461.8|1055
1615849500000|2021-03-15 23:05:00|84653.2|84483.4|84615.2|84481|84672.3|84500|84609.1|84460.5|910
1615849800000|2021-03-15 23:10:00|84616.5|84481.9|84683.9|84525.1|84764.2|84612.9|84543.2|84472.6|1778
1615850100000|2021-03-15 23:15:00|84683.8|84525.5|84678.6|84538.7|84694.3|84597|84625.6|84504.1|1191
1615850400000|2021-03-15 23:20:00|84679|84537.5|84656.2|84506.1|84705.5|84580.8|84629.5|84490.4|1449
1615850700000|2021-03-15 23:25:00|84655.2|84505.9|84683.3|84526.8|84701.5|84576.5|84607|84491.7|1505
1615851000000|2021-03-15 23:30:00|84689.5|84522.2|84630.5|84501.1|84706.6|84544.7|84566.4|84465.6|1889
1615851300000|2021-03-15 23:35:00|84629.9|84499.9|84656.4|84506.8|84686.6|84561.4|84566.1|84470.2|1799
1615851600000|2021-03-15 23:40:00|84653.7|84508.8|84678.1|84536.8|84697.4|84587.5|84561|84463|1835
1615851900000|2021-03-15 23:45:00|84675.3|84541|84672.7|84539.2|84701|84582.1|84558.9|84475.3|1546
1615852200000|2021-03-15 23:50:00|84672.9|84538.7|84585.6|84535.6|84699.9|84589|84569.3|84481.1|1346
1615852500000|2021-03-15 23:55:00|84585.5|84535.5|84669.4|84531.2|84695.5|84577.4|84550.7|84500.7|1408
1615852800000|2021-03-16 00:00:00|84664.6|84528.8|84605.9|84555.9|84696|84563.9|84560.7|84472.7|1798
1615853100000|2021-03-16 00:05:00|84605.4|84555.4|84555.8|84505.8|84669.7|84560.7|84528.6|84463.2|1674
1615853400000|2021-03-16 00:10:00|84557.5|84507.5|84553.9|84503.9|84644.5|84552.2|84532.4|84462.1|1278
1615853700000|2021-03-16 00:15:00|84553.4|84503.4|84523.1|84473.1|84560.5|84510.5|84521.4|84471.4|735
1615854000000|2021-03-16 00:20:00|84524.7|84474.7|84557.9|84507.9|84563.7|84513.7|84523.7|84473.7|686
1615854300000|2021-03-16 00:25:00|84558.3|84508.3|84558.9|84508.9|84572.4|84522.4|84556.4|84506.4|549
1615854600000|2021-03-16 00:30:00|84559.2|84509.2|84636.3|84586.3|84658.2|84608.2|84557.3|84507.3|1003
1615854900000|2021-03-16 00:35:00|84635.7|84585.7|84640.6|84590.6|84660.3|84610.3|84588.4|84538.4|1573
1615855200000|2021-03-16 00:40:00|84640.8|84590.8|84619.5|84569.5|84646.2|84596.2|84611.2|84561.2|903
1615855500000|2021-03-16 00:45:00|84619.3|84569.3|84632|84582|84655.3|84605.3|84615.7|84565.7|1038
1615855800000|2021-03-16 00:50:00|84631.6|84581.6|84626.8|84576.8|84670.4|84616.2|84610.1|84537.4|1147
1615856100000|2021-03-16 00:55:00|84627.3|84577.3|84651.2|84601.2|84669.6|84619.6|84609.2|84559.2|843
1615856400000|2021-03-16 01:00:00|84651.1|84601.1|84641.4|84591.4|84694.1|84644.1|84628.4|84578.4|1085
1615856700000|2021-03-16 01:05:00|84641.2|84591.2|84630.9|84580.9|84679.6|84629.6|84618|84568|1114
1615857000000|2021-03-16 01:10:00|84630.8|84580.8|84614.6|84564.6|84636.2|84586.2|84612.4|84562.4|629
1615857300000|2021-03-16 01:15:00|84614.4|84564.4|84581.1|84531.1|84616.3|84566.3|84578.5|84528.5|950
1615857600000|2021-03-16 01:20:00|84580.6|84530.6|84587.9|84537.9|84591.9|84541.9|84575.6|84525.6|858
1615857900000|2021-03-16 01:25:00|84587.8|84537.8|84584.4|84534.4|84594.7|84544.7|84582.6|84532.6|622
1615858200000|2021-03-16 01:30:00|84586.4|84536.4|84587.4|84537.4|84596.3|84546.3|84582|84532|631
1615858500000|2021-03-16 01:35:00|84588.8|84538.8|84588.6|84538.6|84593.9|84543.9|84585.2|84535.2|603
1615858800000|2021-03-16 01:40:00|84588.4|84538.4|84591.9|84541.9|84596.4|84546.4|84586.1|84536.1|559
1615859100000|2021-03-16 01:45:00|84592.1|84542.1|84563.8|84513.8|84593.1|84543.1|84561.9|84511.9|549
1615859400000|2021-03-16 01:50:00|84564.5|84514.5|84553.5|84503.5|84565.6|84515.6|84534.2|84484.2|878
1615859700000|2021-03-16 01:55:00|84553|84503|84578.4|84528.4|84579|84529|84550|84500|637
1615860000000|2021-03-16 02:00:00|84578.5|84528.5|84642.9|84592.9|84649.4|84599.4|84574.5|84524.5|741
1615860300000|2021-03-16 02:05:00|84642.7|84592.7|84598.1|84548.1|84645.4|84597|84594.4|84544.4|582
1615860600000|2021-03-16 02:10:00|84597.7|84547.7|84618.7|84568.7|84621.3|84571.3|84590.9|84540.9|683
1615860900000|2021-03-16 02:15:00|84618.8|84568.8|84635.3|84585.3|84638.7|84588.7|84618|84568|570
1615861200000|2021-03-16 02:20:00|84635|84585|84622.4|84572.4|84635.9|84585.9|84621.7|84571.7|513
1615861500000|2021-03-16 02:25:00|84622.3|84572.3|84597.8|84547.8|84624.6|84574.6|84593.9|84543.9|788
1615861800000|2021-03-16 02:30:00|84598|84548|84633.9|84583.9|84642.1|84592.1|84592.7|84542.7|1255
1615862100000|2021-03-16 02:35:00|84633.8|84583.8|84635.7|84585.7|84638.9|84588.9|84616.6|84566.6|1026
1615862400000|2021-03-16 02:40:00|84635.9|84585.9|84687.7|84637.7|84821.3|84709.6|84618.5|84568.5|1260
1615862700000|2021-03-16 02:45:00|84688|84638|84633.7|84583.7|84762|84666.7|84622.8|84572.8|1318
1615863000000|2021-03-16 02:50:00|84633.9|84583.9|84649.2|84599.2|84651.6|84601.6|84631.4|84581.4|975
1615863300000|2021-03-16 02:55:00|84649.1|84599.1|84613.9|84563.9|84658.6|84608.6|84613.9|84563.9|1499
1615863600000|2021-03-16 03:00:00|84614.1|84564.1|84639.1|84589.1|84648.1|84598.1|84603.2|84553.2|1470
1615863900000|2021-03-16 03:05:00|84638.8|84588.8|84587.3|84537.3|84639.3|84589.3|84577|84527|1403
1615864200000|2021-03-16 03:10:00|84586.9|84536.9|84580.6|84530.6|84824.5|84700|84558.7|84483.1|1698
1615864500000|2021-03-16 03:15:00|84580.2|84530.2|84565.3|84515.3|84599|84547.5|84556|84466.5|1363
1615864800000|2021-03-16 03:20:00|84565.2|84515.2|84573.2|84523.2|84612.7|84562.7|84546.1|84496.1|1383
1615865100000|2021-03-16 03:25:00|84573.4|84523.4|84517.9|84467.9|84615.5|84565.5|84507|84436.7|1391
1615865400000|2021-03-16 03:30:00|84517.4|84467.4|84589.3|84539.3|84718.2|84569.9|84507|84431.6|1560
1615865700000|2021-03-16 03:35:00|84593|84543|84551.3|84501.3|84655.2|84564|84537.3|84447.9|1518
1615866000000|2021-03-16 03:40:00|84551|84501|84561.4|84511.4|84660.2|84544.5|84517.7|84429.5|1236
1615866300000|2021-03-16 03:45:00|84570.1|84520.1|84545|84495|84667.1|84553.7|84521.8|84471.8|1301
1615866600000|2021-03-16 03:50:00|84544.9|84494.9|84595.4|84545.4|84710.5|84639.4|84539.6|84487.7|1119
1615866900000|2021-03-16 03:55:00|84595.9|84545.9|84598.2|84548.2|84606.8|84556.8|84590.9|84540.9|808
1615867200000|2021-03-16 04:00:00|84598.1|84548.1|84549.2|84499.2|84605.5|84555.5|84524.4|84474.4|869
1615867500000|2021-03-16 04:05:00|84549.1|84499.1|84538.9|84488.9|84705.1|84620.4|84495.1|84386.7|1313
1615867800000|2021-03-16 04:10:00|84538.8|84488.8|84619.2|84569.2|84744.6|84622.9|84531.3|84481.3|1277
1615868100000|2021-03-16 04:15:00|84619.8|84569.8|84581|84531|84668.4|84570.7|84550.4|84500.3|1150
1615868400000|2021-03-16 04:20:00|84580.8|84530.8|84586.2|84536.2|84668|84567|84577.6|84517.3|1072
1615868700000|2021-03-16 04:25:00|84585.9|84535.9|84540.5|84490.5|84657.8|84538.6|84512.6|84438.1|1052
1615869000000|2021-03-16 04:30:00|84540.6|84490.6|84556.5|84506.5|84718.6|84600.8|84540.5|84464.8|1172
1615869300000|2021-03-16 04:35:00|84556.9|84506.9|84606.1|84556.1|84627.2|84556.1|84523.5|84446|1243
1615869600000|2021-03-16 04:40:00|84606.5|84556.5|84540.3|84490.3|84648.6|84571.9|84507.2|84403.1|1311
1615869900000|2021-03-16 04:45:00|84540|84490|84569.9|84519.9|84686|84582.5|84513|84422.1|1456
1615870200000|2021-03-16 04:50:00|84570.1|84520.1|84565.3|84515.3|84621.5|84538.2|84543.5|84481.7|1298
1615870500000|2021-03-16 04:55:00|84565.8|84515.8|84555.8|84505.8|84635.1|84539|84538.5|84486.9|1165
1615870800000|2021-03-16 05:00:00|84555.9|84505.9|84572.8|84522.8|84649.6|84555.8|84538.9|84488.9|1194
1615871100000|2021-03-16 05:05:00|84572.6|84522.6|84575|84525|84721.1|84587.9|84551.1|84501.1|1191
1615871400000|2021-03-16 05:10:00|84574.6|84524.6|84594.1|84544.1|84597.5|84547.5|84571.2|84521.2|898
1615871700000|2021-03-16 05:15:00|84593.8|84543.8|84536.3|84486.3|84605.3|84555.3|84532.4|84482.4|1017
1615872000000|2021-03-16 05:20:00|84536.9|84486.9|84550.1|84500.1|84654.4|84560.1|84535.6|84485.6|1114
1615872300000|2021-03-16 05:25:00|84550|84500|84555.6|84505.6|84659.4|84543.1|84522.3|84471.2|1377
1615872600000|2021-03-16 05:30:00|84556|84506|84576.3|84526.3|84646.2|84541.5|84548.9|84493.7|930
1615872900000|2021-03-16 05:35:00|84575.8|84525.8|84559.7|84509.7|84581.7|84531.7|84543.2|84493.2|1378
1615873200000|2021-03-16 05:40:00|84560.2|84510.2|84569.1|84519.1|84570.3|84520.3|84549.8|84499.8|1105
1615873500000|2021-03-16 05:45:00|84568.8|84518.8|84567.6|84517.6|84664.3|84559.5|84558.3|84508.3|1220
1615873800000|2021-03-16 05:50:00|84567.5|84517.5|84566.1|84516.1|84589.8|84539.8|84547.1|84497.1|1155
1615874100000|2021-03-16 05:55:00|84565.6|84515.6|84592.6|84542.6|84692.9|84586.3|84558.6|84469.6|1231
1615874400000|2021-03-16 06:00:00|84596.1|84546.1|84608.8|84558.8|84609.2|84559.2|84591.2|84541.2|852
1615874700000|2021-03-16 06:05:00|84608.4|84558.4|84640.2|84590.2|84667.3|84617.3|84599.3|84549.3|789
1615875000000|2021-03-16 06:10:00|84640.8|84590.8|84677.5|84627.5|84752.6|84670|84639.1|84589.1|911
1615875300000|2021-03-16 06:15:00|84677.7|84627.7|84652.4|84602.4|84681.8|84631.8|84634.3|84584.3|847
1615875600000|2021-03-16 06:20:00|84651.6|84601.6|84616.8|84566.8|84653.6|84603.6|84584.5|84534.5|875
1615875900000|2021-03-16 06:25:00|84616.9|84566.9|84627.2|84577.2|84738.8|84675.6|84553.2|84467.8|1200
1615876200000|2021-03-16 06:30:00|84627.6|84577.6|84559.5|84509.5|84656.5|84606.5|84554.5|84504.5|908
1615876500000|2021-03-16 06:35:00|84560.1|84510.1|84587.6|84537.6|84590.3|84540.3|84559.2|84509.2|675
1615876800000|2021-03-16 06:40:00|84587.5|84537.5|84627.1|84577.1|84640.6|84590.6|84586.9|84536.9|921
1615877100000|2021-03-16 06:45:00|84627|84577|84602.9|84552.9|84628.7|84578.7|84599.5|84549.5|761
1615877400000|2021-03-16 06:50:00|84603.6|84553.6|84623.4|84573.4|84623.6|84573.6|84595.8|84545.8|735
1615877700000|2021-03-16 06:55:00|84623.5|84573.5|84647.5|84597.5|84660.4|84610.4|84618.4|84568.4|929
1615878000000|2021-03-16 07:00:00|84648.3|84598.3|84664.2|84614.2|84730.8|84680.8|84637.4|84587.4|1349
1615878300000|2021-03-16 07:05:00|84664.1|84614.1|84696.8|84646.8|84702.4|84661.1|84638.1|84601.2|1114
1615878600000|2021-03-16 07:10:00|84695.7|84645.7|84695.2|84645.2|84731.2|84687.6|84687.5|84641.7|1261
1615878900000|2021-03-16 07:15:00|84693.9|84643.9|84701.2|84651.2|84720|84674.6|84684.1|84639|1207
1615879200000|2021-03-16 07:20:00|84701.3|84651.3|84698.7|84673.7|84718.3|84687.8|84686.4|84644.3|898
1615879500000|2021-03-16 07:25:00|84698.2|84673.2|84752|84727|84782.4|84743.2|84695.5|84658.9|1203
1615879800000|2021-03-16 07:30:00|84751.9|84726.9|84784.3|84734.3|84843.7|84804.6|84724.9|84691.6|1408
1615880100000|2021-03-16 07:35:00|84784.2|84734.2|84821.6|84771.6|84843.2|84798.3|84766.7|84716.7|1385
1615880400000|2021-03-16 07:40:00|84821.7|84771.7|84782.7|84732.7|84869.5|84832|84761.8|84723|1275
1615880700000|2021-03-16 07:45:00|84783|84733|84846.7|84796.7|84855.8|84806.8|84772.9|84731.4|1267
1615881000000|2021-03-16 07:50:00|84847.5|84797.5|84833.6|84808.6|84862.8|84820|84798.2|84762.9|1378
1615881300000|2021-03-16 07:55:00|84832.7|84807.7|84835.4|84810.4|84870.1|84834|84783.9|84746.3|1343
1615881600000|2021-03-16 08:00:00|84836.8|84811.8|84817.3|84767.3|84883.2|84850.4|84774.3|84736|1638
1615881900000|2021-03-16 08:05:00|84817.9|84767.9|84816.7|84791.7|84845.2|84812.3|84738.9|84700.5|1514
1615882200000|2021-03-16 08:10:00|84816.9|84791.9|84769.2|84744.2|84831.9|84794|84757.4|84720.2|1268
1615882500000|2021-03-16 08:15:00|84770.3|84745.3|84748.7|84723.7|84826|84777.6|84739.6|84698.9|1255
1615882800000|2021-03-16 08:20:00|84748.3|84723.3|84727.4|84702.4|84829.7|84789.5|84713.8|84673.2|1436
1615883100000|2021-03-16 08:25:00|84727.5|84702.5|84741.2|84716.2|84761|84722.8|84696.7|84654.5|1314
1615883400000|2021-03-16 08:30:00|84741.3|84716.3|84756.2|84706.2|84784.8|84742.4|84668.3|84630.5|1512
1615883700000|2021-03-16 08:35:00|84755.8|84705.8|84711.5|84686.5|84781.5|84731.5|84683.2|84639.7|1258
1615884000000|2021-03-16 08:40:00|84711.6|84686.6|84799.6|84749.6|84804.2|84765.3|84711.6|84681.1|1360
1615884300000|2021-03-16 08:45:00|84800|84750|84780|84730|84846.3|84796.3|84734.2|84692.5|1417
1615884600000|2021-03-16 08:50:00|84780.1|84730.1|84788.4|84738.4|84839.9|84801|84765.8|84723.8|1014
1615884900000|2021-03-16 08:55:00|84789.6|84739.6|84764.6|84714.6|84818.7|84774.6|84719|84676.3|1309
1615885200000|2021-03-16 09:00:00|84764.3|84714.3|84794|84744|84836|84786|84758.1|84708.1|1583
1615885500000|2021-03-16 09:05:00|84794.3|84744.3|84702|84677|84795.3|84758.2|84694.5|84656.7|1382
1615885800000|2021-03-16 09:10:00|84702.2|84677.2|84771.7|84721.7|84789.1|84742.4|84688.2|84657.4|1197
1615886100000|2021-03-16 09:15:00|84771.8|84721.8|84785.7|84735.7|84795.5|84756.1|84732.8|84682.8|1567
1615886400000|2021-03-16 09:20:00|84785.5|84735.5|84715|84690|84798.7|84754.8|84698.9|84668.5|1392
1615886700000|2021-03-16 09:25:00|84714.8|84689.8|84698.9|84673.9|84733.7|84697.8|84651.4|84616.7|1221
1615887000000|2021-03-16 09:30:00|84698.3|84673.3|84696.2|84671.2|84713.7|84677.6|84617.5|84580.7|1257
1615887300000|2021-03-16 09:35:00|84696.7|84671.7|84721.6|84696.6|84730.8|84699.4|84675.8|84636.6|1139
1615887600000|2021-03-16 09:40:00|84721.8|84696.8|84724.3|84699.3|84742.5|84711.7|84693.3|84668.3|1113
1615887900000|2021-03-16 09:45:00|84724.5|84699.5|84713.9|84688.9|84766.5|84727.2|84705.5|84672.8|1105
1615888200000|2021-03-16 09:50:00|84713.3|84688.3|84680.1|84655.1|84737.3|84712.3|84679.8|84654.8|1145
1615888500000|2021-03-16 09:55:00|84679.8|84654.8|84715.7|84665.7|84715.9|84686.1|84647.4|84609.4|1175
1615888800000|2021-03-16 10:00:00|84715.6|84665.6|84655.2|84605.2|84723|84673|84621.3|84571.3|1571
1615889100000|2021-03-16 10:05:00|84654.4|84604.4|84646.3|84621.3|84676.1|84641.9|84627.8|84594.3|888
1615889400000|2021-03-16 10:10:00|84646.2|84621.2|84653.2|84628.2|84679|84643.1|84630.7|84599.3|1005
1615889700000|2021-03-16 10:15:00|84653.3|84628.3|84632.7|84607.7|84673.5|84635.8|84616.8|84581.3|1147
1615890000000|2021-03-16 10:20:00|84633.4|84608.4|84566.4|84541.4|84633.6|84608.6|84556.1|84518.3|1091
1615890300000|2021-03-16 10:25:00|84566.7|84541.7|84551.6|84526.6|84594.4|84556.9|84544.4|84505|1004
1615890600000|2021-03-16 10:30:00|84551.4|84526.4|84505.7|84480.7|84582.4|84547.3|84504|84465|1168
1615890900000|2021-03-16 10:35:00|84506.4|84481.4|84504.1|84454.1|84533.8|84492.7|84467.7|84428.1|1154
1615891200000|2021-03-16 10:40:00|84504.3|84454.3|84510.9|84460.9|84520.5|84472.2|84462.4|84419|1155
1615891500000|2021-03-16 10:45:00|84511|84461|84476.6|84426.6|84526.7|84488.6|84474|84424|1193
1615891800000|2021-03-16 10:50:00|84475.7|84425.7|84494.9|84469.9|84514.7|84474.3|84471.4|84425.6|928
1615892100000|2021-03-16 10:55:00|84495|84470|84481.3|84431.3|84509.4|84474.5|84462.4|84412.4|1285
1615892400000|2021-03-16 11:00:00|84481.7|84431.7|84423.5|84398.5|84508|84473.8|84418.6|84385|1240
1615892700000|2021-03-16 11:05:00|84423.4|84398.4|84494.1|84469.1|84515.5|84475.5|84421.6|84396.6|899
1615893000000|2021-03-16 11:10:00|84493.9|84468.9|84494.6|84469.6|84510.4|84482.9|84479.4|84444.3|866
1615893300000|2021-03-16 11:15:00|84493|84468|84513.3|84463.3|84515|84475.7|84480.9|84449.3|1009
1615893600000|2021-03-16 11:20:00|84513|84463|84493|84443|84513.7|84475.3|84458.6|84423.1|1167
1615893900000|2021-03-16 11:25:00|84493.7|84443.7|84475.5|84450.5|84505.5|84465.5|84436.7|84399.2|1355
1615894200000|2021-03-16 11:30:00|84475.3|84450.3|84451.7|84401.7|84480.1|84452|84411.5|84373.4|1215
1615894500000|2021-03-16 11:35:00|84452.2|84402.2|84453.9|84428.9|84455.7|84430.7|84409|84384|1153
1615894800000|2021-03-16 11:40:00|84455.7|84430.7|84469.9|84444.9|84491.6|84466.6|84442.7|84417.7|1112
1615895100000|2021-03-16 11:45:00|84470|84445|84452.3|84427.3|84486|84448.1|84417.8|84388.4|1076
1615895400000|2021-03-16 11:50:00|84452.5|84427.5|84475.1|84450.1|84475.4|84450.4|84448.4|84419.4|1039
1615895700000|2021-03-16 11:55:00|84475.3|84450.3|84551.8|84526.8|84581.3|84549.3|84463.7|84438.7|1554
1615896000000|2021-03-16 12:00:00|84552.5|84527.5|84530|84505|84641.6|84591.6|84525.8|84488.9|1526
1615896300000|2021-03-16 12:05:00|84530.3|84505.3|84496.4|84471.4|84569.2|84525.6|84470.5|84433.3|1276
1615896600000|2021-03-16 12:10:00|84496.5|84471.5|84481.3|84456.3|84535.1|84500.3|84474.5|84443.1|1335
1615896900000|2021-03-16 12:15:00|84479.1|84454.1|84488|84463|84518.4|84468.5|84458|84428.1|1316
1615897200000|2021-03-16 12:20:00|84487.1|84462.1|84553.6|84528.6|84574.2|84536.1|84457.7|84432.7|1301
1615897500000|2021-03-16 12:25:00|84554.1|84529.1|84569.4|84519.4|84608.4|84576.7|84540.2|84509.4|1224
1615897800000|2021-03-16 12:30:00|84569.3|84519.3|84567.2|84542.2|84607.6|84569.5|84518.3|84468.3|1766
1615898100000|2021-03-16 12:35:00|84567.4|84542.4|84590.6|84565.6|84664.9|84639.9|84567.4|84541|1695
1615898400000|2021-03-16 12:40:00|84590.7|84565.7|84573|84548|84628.4|84595.7|84561.6|84529.3|1670
1615898700000|2021-03-16 12:45:00|84572.7|84547.7|84614.5|84589.5|84622.3|84597.3|84549.2|84524.2|1480
1615899000000|2021-03-16 12:50:00|84614.9|84589.9|84629.1|84604.1|84644.5|84619.5|84591.2|84566.2|1545
1615899300000|2021-03-16 12:55:00|84626.5|84601.5|84682.4|84657.4|84704.8|84679.8|84603.8|84568.3|1739
1615899600000|2021-03-16 13:00:00|84683.3|84658.3|84691.1|84666.1|84743.9|84713|84670.2|84639.8|1613
1615899900000|2021-03-16 13:05:00|84690.8|84665.8|84702.5|84677.5|84749.1|84712.5|84660|84618|1749
1615900200000|2021-03-16 13:10:00|84702.6|84677.6|84732.2|84682.2|84758|84733|84683.6|84639.6|1618
1615900500000|2021-03-16 13:15:00|84730.3|84680.3|84646.2|84621.2|84754.7|84712.7|84604.8|84570.6|1850
1615900800000|2021-03-16 13:20:00|84646.3|84621.3|84707|84682|84728.5|84702.8|84613.1|84569.3|1639
1615901100000|2021-03-16 13:25:00|84707.1|84682.1|84668.9|84643.9|84707.1|84682.1|84603.4|84565.6|1070
1615901400000|2021-03-16 13:30:00|84668.6|84643.6|84673|84648|84705.4|84665.9|84620.2|84587.9|1702
1615901700000|2021-03-16 13:35:00|84673.1|84648.1|84675.1|84650.1|84701.2|84663|84642.6|84616.8|1645
1615902000000|2021-03-16 13:40:00|84674.2|84649.2|84704.9|84679.9|84745|84695|84656.4|84620.7|1608
1615902300000|2021-03-16 13:45:00|84705.4|84680.4|84764|84739|84834.5|84784.5|84693.9|84668.9|1809
1615902600000|2021-03-16 13:50:00|84765|84740|84854.5|84829.5|84906.2|84869.9|84764.7|84733.1|2034
1615902900000|2021-03-16 13:55:00|84854.4|84829.4|84798.9|84773.9|84888.3|84850.9|84776.3|84749.3|1894
1615903200000|2021-03-16 14:00:00|84798.2|84773.2|84789.4|84764.4|84874.5|84833.1|84776.1|84746.4|1939
1615903500000|2021-03-16 14:05:00|84789.3|84764.3|84730.2|84705.2|84812.3|84783|84718.9|84684|1664
1615903800000|2021-03-16 14:10:00|84729.3|84704.3|84843.7|84793.7|84860|84819.7|84729|84702.5|1776
1615904100000|2021-03-16 14:15:00|84843.8|84793.8|84825.3|84800.3|84849.2|84824.2|84804|84769.5|1565
1615904400000|2021-03-16 14:20:00|84825.1|84800.1|84787|84762|84848.7|84812.5|84784.7|84759.7|1544
1615904700000|2021-03-16 14:25:00|84787.2|84762.2|84769.1|84744.1|84819.3|84785.3|84735.5|84697.4|1692
1615905000000|2021-03-16 14:30:00|84770.7|84745.7|84827.6|84802.6|84855.8|84822.9|84751.7|84716.8|1582
1615905300000|2021-03-16 14:35:00|84827.7|84802.7|84798.9|84773.9|84829.1|84804.1|84766|84732.8|1693
1615905600000|2021-03-16 14:40:00|84799.6|84774.6|84884.4|84859.4|84903.9|84865.8|84788.7|84763.7|1485
1615905900000|2021-03-16 14:45:00|84883.5|84858.5|84848.4|84823.4|84902.3|84875.3|84825.4|84787.8|1651
1615906200000|2021-03-16 14:50:00|84849.5|84824.5|84775.3|84750.3|84855.5|84830.5|84764.5|84732.7|1323
1615906500000|2021-03-16 14:55:00|84775.4|84750.4|84762.1|84737.1|84813.8|84778.3|84761.3|84723.6|1567
1615906800000|2021-03-16 15:00:00|84761.1|84736.1|84829.1|84804.1|84841.7|84804.2|84755.8|84725.1|1471
1615907100000|2021-03-16 15:05:00|84828.5|84803.5|84890.3|84840.3|84891.6|84853.9|84822.4|84783.2|1430
1615907400000|2021-03-16 15:10:00|84890|84840|84854.7|84804.7|84904.4|84866.3|84816.9|84779.6|1748
1615907700000|2021-03-16 15:15:00|84855.1|84805.1|84844.9|84819.9|84872.2|84834|84802.7|84762.4|1777
1615908000000|2021-03-16 15:20:00|84844.7|84819.7|84854.6|84829.6|84889.4|84849.5|84837.6|84803.4|1677
1615908300000|2021-03-16 15:25:00|84852.8|84827.8|84835|84810|84881.9|84848.1|84830.8|84805.8|1597
1615908600000|2021-03-16 15:30:00|84835.2|84810.2|84861.7|84836.7|84873.3|84843.3|84830.8|84805.8|1782
1615908900000|2021-03-16 15:35:00|84862|84837|84855.7|84830.7|84873.1|84848.1|84818.2|84782.4|1600
1615909200000|2021-03-16 15:40:00|84855.5|84830.5|84887.3|84862.3|84899|84863|84836.4|84798.7|1627
1615909500000|2021-03-16 15:45:00|84887.2|84862.2|84890.5|84865.5|84946.3|84909.1|84863.5|84824.5|1742
1615909800000|2021-03-16 15:50:00|84890.4|84865.4|84812.6|84787.6|84930.2|84896.1|84809.7|84771.5|1862
1615910100000|2021-03-16 15:55:00|84811.4|84786.4|84843.9|84818.9|84855.5|84819.2|84778.3|84750.9|1901
1615910400000|2021-03-16 16:00:00|84843.8|84818.8|84810.8|84785.8|84868.3|84843.3|84782.9|84739.2|1884
1615910700000|2021-03-16 16:05:00|84807.4|84782.4|84737|84712|84810.8|84782.5|84731.4|84697.3|1604
1615911000000|2021-03-16 16:10:00|84736.8|84711.8|84822.9|84772.9|84834.7|84788|84734.1|84709.1|1243
1615911300000|2021-03-16 16:15:00|84822.5|84772.5|84837.7|84787.7|84852.2|84817.4|84780.3|84753.8|1238
1615911600000|2021-03-16 16:20:00|84837.8|84787.8|84914.2|84889.2|84924.7|84890.2|84802.2|84752.2|1326
1615911900000|2021-03-16 16:25:00|84914.6|84889.6|84917|84867|84943.3|84893.9|84825|84775|1684
1615912200000|2021-03-16 16:30:00|84916.7|84866.7|84851|84826|84922|84872|84847.6|84801.1|1366
1615912500000|2021-03-16 16:35:00|84850.9|84825.9|84841.4|84791.4|84871.6|84836.1|84780.9|84730.9|1096
1615912800000|2021-03-16 16:40:00|84841.5|84791.5|84830.9|84780.9|84872.3|84822.3|84770|84721.9|1121
1615913100000|2021-03-16 16:45:00|84830.7|84780.7|84795.9|84770.9|84862.5|84812.5|84762.8|84712.8|1488
1615913400000|2021-03-16 16:50:00|84795.2|84770.2|84839.6|84814.6|84849|84815.4|84795.1|84770.1|1171
1615913700000|2021-03-16 16:55:00|84839.8|84814.8|84826|84801|84862.5|84817.5|84820.3|84788.5|1335
1615914000000|2021-03-16 17:00:00|84826.4|84801.4|84721.9|84671.9|84842.8|84801.9|84714.4|84664.4|1493
1615914300000|2021-03-16 17:05:00|84722.2|84672.2|84734.7|84684.7|84773.8|84723.8|84700.2|84650.2|1778
1615914600000|2021-03-16 17:10:00|84734.4|84684.4|84735.3|84685.3|84763.1|84713.1|84723.5|84673.5|1421
1615914900000|2021-03-16 17:15:00|84735.6|84685.6|84697.3|84647.3|84782.7|84732.7|84696.2|84646.2|1789
1615915200000|2021-03-16 17:20:00|84696.7|84646.7|84706.7|84656.7|84754.2|84704.2|84694|84644|1306
1615915500000|2021-03-16 17:25:00|84706.4|84656.4|84679.3|84629.3|84709|84663.4|84675.6|84625.6|1167
1615915800000|2021-03-16 17:30:00|84679|84629|84725.5|84675.5|84762.7|84712.7|84665.6|84615.6|1673
1615916100000|2021-03-16 17:35:00|84726.2|84676.2|84709.5|84659.5|84726.2|84676.2|84687.1|84637.1|1297
1615916400000|2021-03-16 17:40:00|84709.6|84659.6|84731.5|84681.5|84734.4|84684.4|84704.7|84657.4|991
1615916700000|2021-03-16 17:45:00|84731.4|84681.4|84710.8|84660.8|84758.6|84720.8|84703|84653|995
1615917000000|2021-03-16 17:50:00|84711.2|84661.2|84749.5|84699.5|84750.2|84700.5|84708.4|84658.4|816
1615917300000|2021-03-16 17:55:00|84749.1|84699.1|84761.6|84711.6|84801.4|84751.4|84749|84699|977
1615917600000|2021-03-16 18:00:00|84762.2|84712.2|84684.1|84634.1|84764.4|84714.4|84678.2|84628.2|1235
1615917900000|2021-03-16 18:05:00|84684.6|84634.6|84704.6|84654.6|84730.7|84680.7|84660.6|84610.6|1272
1615918200000|2021-03-16 18:10:00|84704.3|84654.3|84709.8|84659.8|84709.8|84659.8|84685.4|84635.4|979
1615918500000|2021-03-16 18:15:00|84710.6|84660.6|84710.8|84660.8|84717.6|84669|84694|84646.4|868
1615918800000|2021-03-16 18:20:00|84710.9|84660.9|84722.1|84672.1|84792.9|84742.9|84710.9|84660.9|1060
1615919100000|2021-03-16 18:25:00|84721.2|84671.2|84783.6|84733.6|84811.5|84761.5|84721.1|84671.1|1161
1615919400000|2021-03-16 18:30:00|84784.7|84734.7|84741.5|84691.5|84789.8|84739.8|84731.3|84681.3|877
1615919700000|2021-03-16 18:35:00|84741.9|84691.9|84771.7|84721.7|84774.5|84729.9|84740.7|84690.7|762
1615920000000|2021-03-16 18:40:00|84771.6|84721.6|84823.9|84773.9|84853.1|84803.1|84764.3|84714.3|1176
1615920300000|2021-03-16 18:45:00|84824.5|84774.5|84796.5|84746.5|84826.6|84776.6|84784|84744|799
1615920600000|2021-03-16 18:50:00|84795.8|84745.8|84774.4|84724.4|84800.4|84750.4|84744.8|84694.8|931
1615920900000|2021-03-16 18:55:00|84774.3|84724.3|84750.9|84700.9|84790.8|84740.8|84741.4|84691.4|1422
1615921200000|2021-03-16 19:00:00|84749.2|84699.2|84753.6|84703.6|84783.8|84733.8|84749.2|84699.2|892
1615921500000|2021-03-16 19:05:00|84753.5|84703.5|84732.7|84682.7|84755.7|84705.7|84722.8|84672.8|795
1615921800000|2021-03-16 19:10:00|84732.1|84682.1|84786|84736|84800.4|84750.4|84722.4|84672.4|1227
1615922100000|2021-03-16 19:15:00|84786.7|84736.7|84719.6|84669.6|84786.7|84736.7|84714.5|84664.5|918
1615922400000|2021-03-16 19:20:00|84718.5|84668.5|84725.2|84675.2|84753.3|84718.9|84716.8|84666.8|860
1615922700000|2021-03-16 19:25:00|84724.6|84674.6|84728.7|84678.7|84734.6|84684.6|84684.6|84634.6|1303
1615923000000|2021-03-16 19:30:00|84728.2|84678.2|84706.3|84656.3|84816.7|84766.7|84702.2|84652.2|1498
1615923300000|2021-03-16 19:35:00|84708.2|84658.2|84741.1|84691.1|84745.9|84695.9|84700.8|84650.8|929
1615923600000|2021-03-16 19:40:00|84741.6|84691.6|84780.2|84730.2|84786.5|84736.5|84733.7|84683.7|1173
1615923900000|2021-03-16 19:45:00|84780.6|84730.6|84787.4|84737.4|84789.8|84739.8|84760|84710|1151
1615924200000|2021-03-16 19:50:00|84788.2|84738.2|84778.2|84728.2|84801.8|84751.8|84754.5|84704.5|1370
1615924500000|2021-03-16 19:55:00|84781.9|84731.9|84811.4|84761.4|84820.9|84770.9|84778.3|84728.3|1695
1615924800000|2021-03-16 20:00:00|84811.5|84761.5|84800.8|84750.8|84815.6|84765.6|84792.2|84742.2|1241
1615925100000|2021-03-16 20:05:00|84801.1|84751.1|84804.5|84754.5|84806|84756|84784.2|84734.2|780
1615925400000|2021-03-16 20:10:00|84804.7|84754.7|84812.1|84762.1|84816.6|84766.6|84801.6|84751.6|573
1615925700000|2021-03-16 20:15:00|84811.8|84761.8|84817.7|84767.7|84822.6|84772.6|84810.7|84760.7|658
1615926000000|2021-03-16 20:20:00|84817.5|84767.5|84805.8|84755.8|84833.8|84783.8|84804.6|84754.6|683
1615926300000|2021-03-16 20:25:00|84806.1|84756.1|84811.5|84761.5|84814.5|84764.5|84800.9|84750.9|589
1615926600000|2021-03-16 20:30:00|84811.8|84761.8|84810.2|84760.2|84814.6|84764.6|84807.7|84757.7|721
1615926900000|2021-03-16 20:35:00|84810.1|84760.1|84825|84775|84837.8|84787.8|84807.1|84757.1|1168
1615927200000|2021-03-16 20:40:00|84825.8|84775.8|84833.4|84783.4|84838|84788|84821.5|84771.5|1130
1615927500000|2021-03-16 20:45:00|84833.2|84783.2|84829.2|84779.2|84837.1|84787.1|84823|84773|1116
1615927800000|2021-03-16 20:50:00|84829.3|84779.3|84853.1|84803.1|84855.6|84805.6|84827.9|84777.9|894
1615928100000|2021-03-16 20:55:00|84853.4|84803.4|84846|84796|84873.7|84823.7|84838.1|84788.1|580
1615928400000|2021-03-16 21:00:00|85154.6|84702.5|85259.7|84696.7|85274.1|84792.4|84990.1|84605.3|101
1615928700000|2021-03-16 21:05:00|85252.9|84689.9|85246.8|84683.8|85310|84747|85219|84656|101
1615929000000|2021-03-16 21:10:00|85246.5|84683.5|85276|84713|85285.6|84722.6|85220.1|84657.1|103
1615929300000|2021-03-16 21:15:00|85276.9|84713.9|85286.7|84723.7|85314|84751|85250|84687|117
1615929600000|2021-03-16 21:20:00|85285.3|84722.3|85249.6|84686.6|85341.6|84778.6|85249.6|84686.6|124
1615929900000|2021-03-16 21:25:00|85276.9|84713.9|85265.9|84702.9|85295|84732|85249.6|84686.6|158
1615930200000|2021-03-16 21:30:00|85277.2|84714.2|85225|84691.9|85311.9|84748.9|85225|84674.1|249
1615930500000|2021-03-16 21:35:00|85231.2|84698|85259.6|84696.6|85272.9|84717.9|85190.2|84649.9|264
1615930800000|2021-03-16 21:40:00|85263.3|84700.3|85249|84704|85282.9|84725.2|85196|84633|182
1615931100000|2021-03-16 21:45:00|85230.7|84706.2|85231.2|84668.2|85274.1|84738.3|85159|84596|166
1615931400000|2021-03-16 21:50:00|85222.5|84687.2|85208.9|84645.9|85293.2|84761|85149.2|84586.2|140
1615931700000|2021-03-16 21:55:00|85204|84641|85258.6|84695.6|85281|84783|85167.2|84619.8|409
1615932000000|2021-03-16 22:00:00|85250.8|84687.8|84960.1|84793.6|85272.4|84843.9|84891.1|84614.1|816
1615932300000|2021-03-16 22:05:00|84958.9|84792.1|84923.5|84784|84979.5|84834.3|84876.9|84759|546
1615932600000|2021-03-16 22:10:00|84923.2|84784.3|84848.5|84798.5|84929.7|84830.2|84845.4|84765.6|512
1615932900000|2021-03-16 22:15:00|84851.6|84801.6|84855.4|84805.4|84871.7|84821.7|84839|84789|359
1615933200000|2021-03-16 22:20:00|84854.7|84804.7|84832.5|84782.5|84857.9|84807.9|84819|84769|1053
1615933500000|2021-03-16 22:25:00|84836.5|84786.5|84841.9|84791.9|84848.7|84798.7|84820.4|84770.4|1294
1615933800000|2021-03-16 22:30:00|84845.1|84795.1|84837.4|84787.4|84851.5|84801.5|84828.8|84778.8|1439
1615934100000|2021-03-16 22:35:00|84836.8|84786.8|84829.4|84779.4|84852.7|84802.7|84817.3|84767.3|1042
1615934400000|2021-03-16 22:40:00|84832.3|84782.3|84810.2|84760.2|84855.9|84790.7|84795|84728.7|1017
1615934700000|2021-03-16 22:45:00|84815.5|84765.5|84814.2|84764.2|84831.5|84781.5|84789.5|84739.5|999
1615935000000|2021-03-16 22:50:00|84814.8|84764.8|84811|84761|84835.9|84785.9|84797.6|84747.6|1008
1615935300000|2021-03-16 22:55:00|84811.7|84761.7|84819.9|84769.9|84832.4|84782.4|84795.6|84745.6|946
1615935600000|2021-03-16 23:00:00|84815.3|84765.3|84814.3|84764.3|84850|84800|84804.9|84754.9|835
1615935900000|2021-03-16 23:05:00|84813.2|84763.2|84805|84755|84823.2|84773.2|84795.2|84745.2|468
1615936200000|2021-03-16 23:10:00|84805.2|84755.2|84803.4|84753.4|84810.9|84760.9|84791.5|84741.5|625
1615936500000|2021-03-16 23:15:00|84802.4|84752.4|84806.6|84756.6|84819.9|84769.9|84785|84735|1134
1615936800000|2021-03-16 23:20:00|84807.4|84757.4|84808.2|84758.2|84821.7|84771.7|84791.6|84741.6|1241
1615937100000|2021-03-16 23:25:00|84808.6|84758.6|84823.3|84773.3|84882.1|84793|84789.4|84717|1046
1615937400000|2021-03-16 23:30:00|84824.3|84774.3|84794.5|84744.5|84893.9|84788.4|84782.1|84732.1|1353
1615937700000|2021-03-16 23:35:00|84792.6|84742.6|84805.2|84755.2|84826.1|84776.1|84787.7|84737.7|1226
1615938000000|2021-03-16 23:40:00|84804.9|84754.9|84792|84742|84828.8|84778.8|84788|84738|906
1615938300000|2021-03-16 23:45:00|84792.5|84742.5|84810.1|84760.1|84858.3|84776.8|84783.3|84713.5|1093
1615938600000|2021-03-16 23:50:00|84809.9|84759.9|84824.2|84774.2|84832.1|84782.1|84777|84727|1210
1615938900000|2021-03-16 23:55:00|84824.1|84774.1|84831.7|84781.7|84932|84830.6|84813.9|84760.7|1033
1615939200000|2021-03-17 00:00:00|84831.2|84781.2|84906.4|84757.3|84968|84823.4|84807.5|84712.4|1108
1615939500000|2021-03-17 00:05:00|84909.1|84754.3|84928.5|84708.3|84983.4|84787.2|84802.9|84690.5|1291
1615939800000|2021-03-17 00:10:00|84939|84702.9|84861.4|84706.3|84965|84772.3|84819.8|84696.9|611
1615940100000|2021-03-17 00:15:00|84857.5|84712|84823|84773|84970.6|84801.3|84797.1|84688.5|1152
1615940400000|2021-03-17 00:20:00|84812|84762|84816.5|84766.5|84833.4|84783.4|84787.4|84737.4|1327
1615940700000|2021-03-17 00:25:00|84814.4|84764.4|84886.5|84744.5|84985.4|84847.1|84770.9|84712.6|1089
1615941000000|2021-03-17 00:30:00|84883.9|84746.9|84904.2|84763.4|84948.5|84808|84857.5|84707.6|1167
1615941300000|2021-03-17 00:35:00|84904.3|84763.5|84888.8|84737.8|84939.4|84824.2|84823.3|84713|1054
1615941600000|2021-03-17 00:40:00|84885.4|84741.4|84888.1|84742.7|84955|84826.2|84830.7|84719.3|1062
1615941900000|2021-03-17 00:45:00|84886.6|84744.5|84877.8|84743.3|84962.6|84835.6|84826.2|84719.7|1286
1615942200000|2021-03-17 00:50:00|84873.5|84745.2|84871.7|84821.7|84898|84833.5|84815.5|84727.6|1575
1615942500000|2021-03-17 00:55:00|84871.5|84821.5|84875.4|84744.9|84936.6|84847.6|84839.9|84744.9|1151
1615942800000|2021-03-17 01:00:00|84875.8|84744.8|84889.5|84839.5|84972.5|84885.1|84849.4|84744.8|1795
1615943100000|2021-03-17 01:05:00|84891.5|84841.5|84866|84816|84916.4|84843.7|84835.8|84746.6|1402
1615943400000|2021-03-17 01:10:00|84872.3|84822.3|84915.6|84865.6|84972.8|84867.2|84828.8|84761.9|1417
1615943700000|2021-03-17 01:15:00|84915.2|84865.2|84904.6|84854.6|84919.6|84869.6|84845.3|84795.3|1380
1615944000000|2021-03-17 01:20:00|84905.7|84855.7|84908|84858|84921.8|84871.8|84890.6|84840.6|978
1615944300000|2021-03-17 01:25:00|84907.9|84857.9|84923.8|84873.8|84934.5|84884.5|84903|84853|1330
1615944600000|2021-03-17 01:30:00|84923.9|84873.9|84953|84903|85052.1|84962.1|84920.7|84865.9|1357
1615944900000|2021-03-17 01:35:00|84953.3|84903.3|84956|84906|85065.9|84992.6|84927.2|84859.2|1282
1615945200000|2021-03-17 01:40:00|84955.6|84905.6|85013.6|84885.8|85042.6|84946.4|84936|84831.2|1485
1615945500000|2021-03-17 01:45:00|85013.5|84924.9|84928.8|84878.8|85014|84926.6|84898.7|84807.2|1378
1615945800000|2021-03-17 01:50:00|84930.2|84880.2|84918.3|84868.3|84981.8|84900.6|84859.4|84785.9|1608
1615946100000|2021-03-17 01:55:00|84918.1|84868.1|84858.3|84808.3|84920.3|84870.3|84825.3|84775.3|1113
1615946400000|2021-03-17 02:00:00|84858.2|84808.2|84854.3|84804.3|84866.3|84816.3|84853.9|84803.9|475
1615946700000|2021-03-17 02:05:00|84854.1|84804.1|84929.5|84879.5|85005.8|84915.9|84854.1|84804.1|1448
1615947000000|2021-03-17 02:10:00|84927.8|84877.8|84905.5|84855.5|84938.7|84888.7|84902.5|84852.5|907
1615947300000|2021-03-17 02:15:00|84905.6|84855.6|84895.7|84845.7|84965.4|84870.9|84893.2|84826.9|566
1615947600000|2021-03-17 02:20:00|84895|84845|84902.8|84852.8|84906.6|84856.6|84894.9|84844.9|495
1615947900000|2021-03-17 02:25:00|84903.3|84853.3|84909.8|84859.8|84944.1|84894.1|84870.1|84820.1|1158
1615948200000|2021-03-17 02:30:00|84910.4|84860.4|84900.6|84850.6|84960.3|84862.5|84880.9|84807.4|1289
1615948500000|2021-03-17 02:35:00|84900.5|84850.5|84904.4|84854.4|84987.1|84887.8|84891.5|84838|867
1615948800000|2021-03-17 02:40:00|84903.9|84853.9|84921.9|84871.9|84988.1|84886.7|84899.1|84849.1|695
1615949100000|2021-03-17 02:45:00|84923.2|84873.2|84898.1|84848.1|84963.3|84910.2|84883.6|84807.8|1338
1615949400000|2021-03-17 02:50:00|84897.5|84847.5|84879.8|84829.8|84986.8|84900.8|84864.2|84776.6|1388
1615949700000|2021-03-17 02:55:00|84880|84830|84896.8|84846.8|84957|84871.7|84870|84796.1|1298
1615950000000|2021-03-17 03:00:00|84897.1|84847.1|84850.5|84800.5|84944|84856.8|84807.6|84723.1|1611
1615950300000|2021-03-17 03:05:00|84850.8|84800.8|84871.4|84821.4|84909.1|84839.1|84841.3|84766.9|1109
1615950600000|2021-03-17 03:10:00|84871.6|84821.6|84889.1|84839.1|84896.8|84846.8|84866.8|84816.8|888
1615950900000|2021-03-17 03:15:00|84888.8|84838.8|84882.5|84832.5|84904.8|84854.8|84869.3|84819.3|946
1615951200000|2021-03-17 03:20:00|84882.2|84832.2|84885.3|84835.3|84897.1|84847.1|84876.1|84826.1|809
1615951500000|2021-03-17 03:25:00|84884.7|84834.7|84886.4|84836.4|84894.5|84844.5|84880.5|84830.5|755
1615951800000|2021-03-17 03:30:00|84887.9|84837.9|84892.4|84842.4|84903.6|84853.6|84886.6|84836.6|681
1615952100000|2021-03-17 03:35:00|84893.6|84843.6|84908.5|84858.5|84915.8|84865.8|84890.1|84840.1|621
1615952400000|2021-03-17 03:40:00|84910|84860|84915.7|84865.7|84923.6|84873.6|84901.4|84851.4|763
1615952700000|2021-03-17 03:45:00|84916|84866|84911.9|84861.9|84916.5|84866.5|84893.1|84843.1|1053
1615953000000|2021-03-17 03:50:00|84911.7|84861.7|84900.5|84850.5|84920.7|84870.7|84898.1|84848.1|1229
1615953300000|2021-03-17 03:55:00|84900.8|84850.8|84903.7|84853.7|84904.6|84854.6|84895.2|84845.2|1064
1615953600000|2021-03-17 04:00:00|84904|84854|84899.9|84849.9|84905.7|84855.7|84895.8|84845.8|1203
1615953900000|2021-03-17 04:05:00|84899.6|84849.6|84903.5|84853.5|84909.5|84859.5|84895.7|84845.7|1305
1615954200000|2021-03-17 04:10:00|84902.4|84852.4|84904.9|84854.9|84911.7|84861.7|84898.5|84848.5|1372
1615954500000|2021-03-17 04:15:00|84904.5|84854.5|84913.9|84863.9|84915.8|84865.8|84902.6|84852.6|1370
1615954800000|2021-03-17 04:20:00|84914.1|84864.1|84914.5|84864.5|84918.4|84868.4|84908.9|84858.9|1296
1615955100000|2021-03-17 04:25:00|84914.3|84864.3|84904.3|84854.3|84919.4|84869.4|84901.4|84851.4|1234
1615955400000|2021-03-17 04:30:00|84904.6|84854.6|84904.5|84854.5|84910|84860|84899.4|84849.4|1294
1615955700000|2021-03-17 04:35:00|84906.1|84856.1|84891.2|84841.2|84908|84858|84890.5|84840.5|1222
1615956000000|2021-03-17 04:40:00|84891.1|84841.1|84893.1|84843.1|84900.9|84850.9|84882.7|84832.7|1217
1615956300000|2021-03-17 04:45:00|84894.5|84844.5|84898.9|84848.9|84901.8|84851.8|84888.8|84838.8|1412
1615956600000|2021-03-17 04:50:00|84897.2|84847.2|84891.7|84841.7|84906|84856|84885.5|84835.5|1165
1615956900000|2021-03-17 04:55:00|84890.7|84840.7|84879.1|84829.1|84892.6|84842.6|84873.7|84823.7|1607
1615957200000|2021-03-17 05:00:00|84879.2|84829.2|84881.9|84831.9|84888.6|84838.6|84869.4|84819.4|1127
1615957500000|2021-03-17 05:05:00|84881.7|84831.7|84873|84823|84891.7|84841.7|84873|84823|1176
1615957800000|2021-03-17 05:10:00|84873.9|84823.9|84895.1|84845.1|84898.9|84848.9|84870.5|84820.5|1350
1615958100000|2021-03-17 05:15:00|84894.8|84844.8|84896.2|84846.2|84903|84853|84892.6|84842.6|1118
1615958400000|2021-03-17 05:20:00|84896.4|84846.4|84907.7|84857.7|84908.8|84858.8|84896.4|84846.4|1223
1615958700000|2021-03-17 05:25:00|84907.9|84857.9|84903.1|84853.1|84910.2|84860.2|84896.7|84846.7|1089
1615959000000|2021-03-17 05:30:00|84903|84853|84906.8|84856.8|84913.8|84863.8|84893.9|84843.9|943
1615959300000|2021-03-17 05:35:00|84906.9|84856.9|84902.1|84852.1|84915.6|84865.6|84898.2|84848.2|1212
1615959600000|2021-03-17 05:40:00|84901.8|84851.8|84899.7|84849.7|84906.1|84856.1|84896.3|84846.3|944
1615959900000|2021-03-17 05:45:00|84900.3|84850.3|84894.9|84844.9|84903.5|84853.5|84890.3|84840.3|666
1615960200000|2021-03-17 05:50:00|84895.6|84845.6|84897.4|84847.4|84899.1|84849.1|84888.1|84838.1|546
1615960500000|2021-03-17 05:55:00|84897.3|84847.3|84910.1|84860.1|84915.9|84865.9|84894.3|84844.3|1077
1615960800000|2021-03-17 06:00:00|84908.7|84858.7|84887.4|84837.4|84912.7|84862.7|84886.2|84836.2|640
1615961100000|2021-03-17 06:05:00|84887.6|84837.6|84873.6|84823.6|84891.7|84841.7|84869.3|84819.3|700
1615961400000|2021-03-17 06:10:00|84873.7|84823.7|84853.6|84803.6|84875.7|84825.7|84847.8|84797.8|630
1615961700000|2021-03-17 06:15:00|84852.8|84802.8|84809.3|84759.3|84861.6|84811.6|84804.7|84754.7|748
1615962000000|2021-03-17 06:20:00|84809.4|84759.4|84805.8|84755.8|84811.1|84761.1|84801.1|84751.1|584
1615962300000|2021-03-17 06:25:00|84806.1|84756.1|84789.9|84739.9|84812.1|84762.1|84785.9|84735.9|617
1615962600000|2021-03-17 06:30:00|84790.2|84740.2|84794.3|84744.3|84796.2|84746.2|84776.1|84726.1|613
1615962900000|2021-03-17 06:35:00|84794.1|84744.1|84790.5|84740.5|84799.5|84749.5|84783.7|84733.7|571
1615963200000|2021-03-17 06:40:00|84790.8|84740.8|84783.8|84733.8|84796|84746|84782.8|84732.8|491
1615963500000|2021-03-17 06:45:00|84783.7|84733.7|84799.2|84749.2|84799.8|84749.8|84781.5|84731.5|447
1615963800000|2021-03-17 06:50:00|84800.3|84750.3|84784.1|84734.1|84800.8|84750.8|84783.6|84733.6|456
1615964100000|2021-03-17 06:55:00|84784.5|84734.5|84765.2|84715.2|84785|84735|84698.3|84648.3|820
1615964400000|2021-03-17 07:00:00|84763|84713|84751.9|84701.9|84763|84723.6|84715.9|84668.9|1137
1615964700000|2021-03-17 07:05:00|84750.7|84700.7|84770.3|84720.3|84802.1|84765.2|84749.5|84699.5|1035
1615965000000|2021-03-17 07:10:00|84772.2|84722.2|84788.2|84738.2|84791.5|84755.7|84764.3|84722.2|720
1615965300000|2021-03-17 07:15:00|84787.6|84737.6|84849|84824|84866.1|84824.2|84783.8|84734.9|1143
1615965600000|2021-03-17 07:20:00|84849.1|84824.1|84889|84839|84912|84862|84848.6|84813.1|1015
1615965900000|2021-03-17 07:25:00|84889.3|84839.3|84855.3|84805.3|84899.1|84849.1|84840.5|84795.7|874
1615966200000|2021-03-17 07:30:00|84854.8|84804.8|84839|84789|84862.3|84823.2|84824.6|84787.1|789
1615966500000|2021-03-17 07:35:00|84837.1|84787.1|84851.1|84801.1|84867.9|84817.9|84791.7|84742.4|1054
1615966800000|2021-03-17 07:40:00|84847.9|84797.9|84857.9|84807.9|84885.9|84835.9|84839.2|84789.2|1174
1615967100000|2021-03-17 07:45:00|84857.6|84807.6|84879.6|84829.6|84884.2|84834.2|84832.7|84782.7|1262
1615967400000|2021-03-17 07:50:00|84879.5|84829.5|84891.9|84841.9|84901.6|84856.9|84867.8|84817.8|1071
1615967700000|2021-03-17 07:55:00|84893.6|84843.6|84954.2|84929.2|84986.4|84947|84887.2|84840.8|1308
1615968000000|2021-03-17 08:00:00|84954.3|84929.3|84928.5|84878.5|84970.4|84930.3|84883.7|84853.5|1409
1615968300000|2021-03-17 08:05:00|84930.3|84880.3|84937.6|84912.6|84957.5|84922.2|84922.6|84872.6|1233
1615968600000|2021-03-17 08:10:00|84937.1|84912.1|84880.1|84855.1|84941.4|84916.4|84874.5|84836.6|1036
1615968900000|2021-03-17 08:15:00|84880.3|84855.3|84899.7|84874.7|84921.8|84886|84874|84836.8|968
1615969200000|2021-03-17 08:20:00|84899.6|84874.6|84905.8|84855.8|84928.3|84893.8|84871.7|84837.7|889
1615969500000|2021-03-17 08:25:00|84905.9|84855.9|84914.1|84864.1|84932.6|84884.2|84882|84844.7|1259
1615969800000|2021-03-17 08:30:00|84913.8|84863.8|84906.5|84881.5|84918.7|84882.4|84864.1|84822.1|1140
1615970100000|2021-03-17 08:35:00|84907|84882|84921.9|84871.9|84941.1|84891.1|84889.6|84853.7|977
1615970400000|2021-03-17 08:40:00|84921.7|84871.7|84894.4|84844.4|84923.4|84873.4|84887.4|84837.4|836
1615970700000|2021-03-17 08:45:00|84894.3|84844.3|84914.2|84889.2|84925.2|84889.7|84866.2|84832.8|978
1615971000000|2021-03-17 08:50:00|84914.1|84889.1|84940.4|84890.4|84972.9|84933.5|84894.2|84861.2|1136
1615971300000|2021-03-17 08:55:00|84940.5|84890.5|84907.4|84882.4|84940.8|84902.5|84888.9|84850.5|918
1615971600000|2021-03-17 09:00:00|84907.1|84882.1|84902.5|84877.5|84953.8|84919.6|84894.6|84864.4|1026
1615971900000|2021-03-17 09:05:00|84902.6|84877.6|84867.5|84817.5|84902.9|84877.6|84834.2|84794.8|1142
1615972200000|2021-03-17 09:10:00|84868.2|84818.2|84843|84818|84900.2|84857|84830.3|84785.8|1181
1615972500000|2021-03-17 09:15:00|84842.6|84817.6|84818.1|84793.1|84845.6|84820.6|84798.8|84773.8|1160
1615972800000|2021-03-17 09:20:00|84817.9|84792.9|84793.3|84768.3|84830.4|84805.4|84765.1|84726.5|1190
1615973100000|2021-03-17 09:25:00|84793.1|84768.1|84790|84765|84814.8|84781.1|84768.1|84728.7|1129
1615973400000|2021-03-17 09:30:00|84790.1|84765.1|84783.2|84758.2|84797.6|84772|84766.1|84741.1|1067
1615973700000|2021-03-17 09:35:00|84783|84758|84777|84752|84793.8|84763.1|84770.2|84740.6|794
1615974000000|2021-03-17 09:40:00|84777.5|84752.5|84807.8|84757.8|84808|84770.5|84755.1|84724.5|953
1615974300000|2021-03-17 09:45:00|84809.4|84759.4|84839.8|84789.8|84843.7|84793.7|84784.2|84734.2|1106
1615974600000|2021-03-17 09:50:00|84841.5|84791.5|84857.3|84807.3|84863.5|84824.5|84831.9|84781.9|836
1615974900000|2021-03-17 09:55:00|84857.2|84807.2|84830|84780|84858.7|84819.6|84817.4|84779.6|1053
1615975200000|2021-03-17 10:00:00|84830.1|84780.1|84832.7|84782.7|84843.1|84793.1|84807.2|84762.7|1092
1615975500000|2021-03-17 10:05:00|84819.9|84794.9|84871.6|84821.6|84897.8|84854.4|84818.1|84781|1109
1615975800000|2021-03-17 10:10:00|84875.3|84825.3|84865|84815|84877.6|84839.6|84841.2|84791.2|793
1615976100000|2021-03-17 10:15:00|84865.5|84815.5|84872.2|84847.2|84898.1|84859.1|84848.4|84812.5|1061
1615976400000|2021-03-17 10:20:00|84873.2|84848.2|84848.3|84798.3|84884.3|84856.9|84824.3|84774.3|1074
1615976700000|2021-03-17 10:25:00|84849.4|84799.4|84795|84770|84860.2|84823.7|84793.5|84754.2|911
1615977000000|2021-03-17 10:30:00|84794.9|84769.9|84834.1|84784.1|84851.1|84812.5|84794.7|84769.7|1022
1615977300000|2021-03-17 10:35:00|84833.6|84783.6|84816.3|84766.3|84855.2|84805.2|84803.9|84753.9|1192
1615977600000|2021-03-17 10:40:00|84816|84766|84836.1|84786.1|84862.8|84820.7|84813.5|84763.5|943
1615977900000|2021-03-17 10:45:00|84835.9|84785.9|84827.4|84777.4|84851|84813|84819.2|84770.8|1014
1615978200000|2021-03-17 10:50:00|84827.3|84777.3|84836.9|84811.9|84869.6|84838.2|84822.5|84772.5|841
1615978500000|2021-03-17 10:55:00|84836.8|84811.8|84852.2|84802.2|84853.8|84817|84809.1|84769|1000
1615978800000|2021-03-17 11:00:00|84851.4|84801.4|84881.2|84856.2|84949.5|84899.5|84832.1|84800.9|1015
1615979100000|2021-03-17 11:05:00|84881.1|84856.1|84895.3|84870.3|84905.7|84876.6|84854.4|84820.7|1267
1615979400000|2021-03-17 11:10:00|84895.1|84870.1|84927|84877|84955.1|84920.1|84894.4|84860.7|1435
1615979700000|2021-03-17 11:15:00|84927.2|84877.2|84997.8|84972.8|85057.1|85021.1|84919.9|84877|1589
1615980000000|2021-03-17 11:20:00|84997.5|84972.5|85010.7|84985.7|85037.3|84998.7|84968.2|84930.5|1540
1615980300000|2021-03-17 11:25:00|85011.3|84986.3|85072.3|85047.3|85086.8|85050.9|85011.3|84979.4|1292
1615980600000|2021-03-17 11:30:00|85070.2|85045.2|85046|84996|85082.2|85047.7|85001.2|84963.5|1492
1615980900000|2021-03-17 11:35:00|85046.5|84996.5|85068.7|85043.7|85078.6|85044.1|85008.2|84970.8|1201
1615981200000|2021-03-17 11:40:00|85068.2|85043.2|85044.5|85019.5|85087|85062|85036.7|85011.7|1062
1615981500000|2021-03-17 11:45:00|85041.9|85016.9|85004.2|84979.2|85052.2|85027.2|85000.6|84962.8|1155
1615981800000|2021-03-17 11:50:00|85004.1|84979.1|85055.6|85030.6|85067.7|85041.8|84997.9|84972.9|1144
1615982100000|2021-03-17 11:55:00|85057.1|85032.1|85079.5|85054.5|85086.1|85061.1|85029.9|84991.4|1092
1615982400000|2021-03-17 12:00:00|85079.6|85054.6|85108.1|85083.1|85172.1|85124.2|85079.6|85054.6|1464
1615982700000|2021-03-17 12:05:00|85108.6|85083.6|85114.6|85089.6|85149.2|85118.1|85102.7|85071.5|1152
1615983000000|2021-03-17 12:10:00|85114.7|85089.7|85064.8|85039.8|85146|85112.5|85039.1|85000.7|1477
1615983300000|2021-03-17 12:15:00|85064.7|85039.7|85068.1|85043.1|85101.1|85076.1|85042.3|85005.5|1497
1615983600000|2021-03-17 12:20:00|85069.6|85044.6|85109.3|85084.3|85134.1|85109.1|85053.3|85023.3|1529
1615983900000|2021-03-17 12:25:00|85112|85087|85123|85098|85135.8|85105.4|85056.7|85020.4|1085
1615984200000|2021-03-17 12:30:00|85122.4|85097.4|85077.8|85052.8|85134.7|85103.4|85067.3|85032.9|1528
1615984500000|2021-03-17 12:35:00|85077.6|85052.6|85086.2|85061.2|85169.9|85131.4|85073.1|85042.7|1406
1615984800000|2021-03-17 12:40:00|85086.3|85061.3|85098|85073|85145.1|85106.4|85072.1|85042.9|1419
1615985100000|2021-03-17 12:45:00|85098.2|85073.2|85067.5|85042.5|85119.4|85094.4|85056.3|85027.7|1571
1615985400000|2021-03-17 12:50:00|85067.4|85042.4|85072.2|85022.2|85092.2|85047.8|85036.5|84995.8|1515
1615985700000|2021-03-17 12:55:00|85072.9|85022.9|84987.3|84962.3|85073.4|85032.9|84975.4|84950.4|1585
1615986000000|2021-03-17 13:00:00|84989.1|84964.1|85032.3|84982.3|85037.2|85005.1|84980.5|84946.6|1505
1615986300000|2021-03-17 13:05:00|85032.5|84982.5|85000.4|84975.4|85038.1|85009.3|84985.6|84947.5|1251
1615986600000|2021-03-17 13:10:00|85000.3|84975.3|85019.3|84994.3|85066.6|85027.1|84984|84934|1431
1615986900000|2021-03-17 13:15:00|85019|84994|84991.1|84966.1|85028.3|84994|84986.2|84946.3|1197
1615987200000|2021-03-17 13:20:00|84990.9|84965.9|85019.5|84969.5|85019.9|84969.9|84964.4|84914.4|1382
1615987500000|2021-03-17 13:25:00|85020|84970|85011.3|84961.3|85030.3|84984.8|84970.8|84934.3|858
1615987800000|2021-03-17 13:30:00|85007.4|84957.4|85046.4|84996.4|85056|85018.5|84983.3|84952.5|746
1615988100000|2021-03-17 13:35:00|85046.2|84996.2|84979.9|84929.9|85047.1|85000.4|84941.8|84906.1|1054
1615988400000|2021-03-17 13:40:00|84965.1|84915.1|84939.3|84889.3|84988|84953.7|84911.4|84872.6|1050
1615988700000|2021-03-17 13:45:00|84939.5|84889.5|84977.9|84927.9|84978.2|84928.2|84883.1|84839|1031
1615989000000|2021-03-17 13:50:00|84977.5|84927.5|84971.8|84921.8|84997.9|84956.5|84936.9|84898.1|1030
1615989300000|2021-03-17 13:55:00|84972.8|84922.8|84978.5|84953.5|85011.4|84970.5|84953|84915.9|998
1615989600000|2021-03-17 14:00:00|84977.2|84952.2|84953.1|84903.1|84995.9|84956.5|84926.1|84887.3|1455
1615989900000|2021-03-17 14:05:00|84953.3|84903.3|84965|84940|85000.8|84962.3|84947.1|84902.1|1645
1615990200000|2021-03-17 14:10:00|84964.4|84939.4|84881.5|84856.5|84973|84940.3|84854.7|84816.4|1414
1615990500000|2021-03-17 14:15:00|84881.2|84856.2|84909.3|84884.3|84928|84886.5|84834.7|84798.4|1450
1615990800000|2021-03-17 14:20:00|84908.8|84883.8|84929.9|84904.9|84965.3|84922.9|84893.4|84859.7|1588
1615991100000|2021-03-17 14:25:00|84929.4|84904.4|84991|84941|84999.7|84955.4|84909.2|84877|1615
1615991400000|2021-03-17 14:30:00|84990.1|84940.1|84968.7|84943.7|85041.3|85003.7|84965.9|84919.6|1399
1615991700000|2021-03-17 14:35:00|84968.3|84943.3|85018.2|84993.2|85043.2|85003.3|84960.6|84911.5|1327
1615992000000|2021-03-17 14:40:00|85017.8|84992.8|85064.4|85039.4|85072.9|85039.5|84996.5|84958.6|1383
1615992300000|2021-03-17 14:45:00|85063.5|85038.5|85106.3|85056.3|85134.2|85096.4|85052.9|85002.9|1592
1615992600000|2021-03-17 14:50:00|85106.5|85056.5|85057.9|85007.9|85113.9|85077.9|85041.4|84992.6|1592
1615992900000|2021-03-17 14:55:00|85057.8|85007.8|85075.4|85050.4|85111.3|85077.4|85035.7|85005.9|1683
1615993200000|2021-03-17 15:00:00|85075.9|85050.9|85116.8|85066.8|85123.1|85084.5|85045.9|84998.4|1700
1615993500000|2021-03-17 15:05:00|85116.7|85066.7|85074.4|85049.4|85120.8|85076|85055.3|85018.8|1132
1615993800000|2021-03-17 15:10:00|85074.2|85049.2|85052.6|85002.6|85100.4|85057.6|85015.9|84977.5|1387
1615994100000|2021-03-17 15:15:00|85052.9|85002.9|85029.6|85004.6|85077.4|85037.4|85028.8|84987.3|1297
1615994400000|2021-03-17 15:20:00|85029.7|85004.7|85027.3|85002.3|85043.9|85004.7|84983.1|84933.1|1397
1615994700000|2021-03-17 15:25:00|85027.6|85002.6|85132.1|85082.1|85137.2|85097.8|85027.6|84980.6|1468
1615995000000|2021-03-17 15:30:00|85133.5|85083.5|85091.5|85066.5|85165.2|85128|85074.7|85024.7|1496
1615995300000|2021-03-17 15:35:00|85091.4|85066.4|85165.7|85115.7|85168.7|85120.3|85076.4|85039.4|1202
1615995600000|2021-03-17 15:40:00|85166.2|85116.2|85145|85095|85168.3|85132.2|85079|85038.5|1753
1615995900000|2021-03-17 15:45:00|85145.2|85095.2|85125.7|85100.7|85151.6|85114.9|85106.1|85057.8|1566
1615996200000|2021-03-17 15:50:00|85125.5|85100.5|85077.1|85027.1|85142.6|85102|85037.1|84987.1|1751
1615996500000|2021-03-17 15:55:00|85077.4|85027.4|85117.7|85092.7|85140.7|85110.3|85077.2|85027.2|1924
1615996800000|2021-03-17 16:00:00|85116.7|85091.7|85122.1|85072.1|85193.4|85154.4|85095.6|85045.6|1890
1615997100000|2021-03-17 16:05:00|85122.2|85072.2|85094|85044|85152.7|85102.7|85087|85037|1532
1615997400000|2021-03-17 16:10:00|85092.7|85042.7|85170.6|85120.6|85176.4|85126.4|85084.8|85034.8|1448
1615997700000|2021-03-17 16:15:00|85170.4|85120.4|85120.7|85070.7|85170.4|85120.4|85104.4|85058.1|1280
1615998000000|2021-03-17 16:20:00|85120.9|85070.9|85134.2|85084.2|85144|85099.1|85098.9|85061.2|1152
1615998300000|2021-03-17 16:25:00|85134.5|85084.5|85135.4|85085.4|85167.4|85117.4|85114.3|85079.3|1383
1615998600000|2021-03-17 16:30:00|85136.4|85086.4|85179.7|85129.7|85182.8|85132.8|85120.3|85081.9|1536
1615998900000|2021-03-17 16:35:00|85179.1|85129.1|85179.3|85129.3|85190.6|85140.6|85173.1|85123.1|1008
1615999200000|2021-03-17 16:40:00|85178.9|85128.9|85147.1|85097.1|85180.8|85130.8|85135.1|85096.1|1375
1615999500000|2021-03-17 16:45:00|85146.6|85096.6|85117.2|85092.2|85156.1|85106.1|85112|85076.6|1156
1615999800000|2021-03-17 16:50:00|85113.4|85088.4|85054.4|85004.4|85129.1|85094.2|85049.9|84999.9|1538
1616000100000|2021-03-17 16:55:00|85054.5|85004.5|85108.6|85058.6|85110|85067|85049.7|85004.5|1406
1616000400000|2021-03-17 17:00:00|85104.2|85054.2|85081.8|85031.8|85114.4|85064.4|85076.4|85026.4|1421
1616000700000|2021-03-17 17:05:00|85081.5|85031.5|85059.8|85009.8|85088.1|85038.1|85038.4|84999.5|1209
1616001000000|2021-03-17 17:10:00|85059.7|85009.7|85060.4|85010.4|85067.8|85017.8|85048|84998|1009
1616001300000|2021-03-17 17:15:00|85059.9|85009.9|85066.7|85016.7|85072.3|85022.3|85056.6|85006.6|975
1616001600000|2021-03-17 17:20:00|85066.8|85016.8|85063.1|85013.1|85079.3|85045.6|85055.2|85009|959
1616001900000|2021-03-17 17:25:00|85066|85016|85023.6|84998.6|85066|85021.7|85021.9|84985.5|1265
1616002200000|2021-03-17 17:30:00|85023.7|84998.7|85019|84969|85035.9|85004.8|85003.3|84961.4|1119
1616002500000|2021-03-17 17:35:00|85019.6|84969.6|84982.9|84932.9|85019.6|84969.6|84966.8|84930.8|1102
1616002800000|2021-03-17 17:40:00|84983.4|84933.4|84997|84947|85002.5|84952.5|84967.1|84929.6|1117
1616003100000|2021-03-17 17:45:00|84997.1|84947.1|84972.7|84922.7|85004.6|84954.6|84958.4|84915.1|1127
1616003400000|2021-03-17 17:50:00|84972.6|84922.6|84961.6|84936.6|85006.4|84956.4|84954|84914.3|1137
1616003700000|2021-03-17 17:55:00|84960.3|84935.3|85127.3|84953.4|85140.5|85022.4|84959.9|84919.3|1093
1616004000000|2021-03-17 18:00:00|85107.7|84952.1|84747.3|84547.6|85107.7|84952.1|84470.3|84320.2|2370
1616004300000|2021-03-17 18:05:00|84743.7|84569.9|84587.1|84537.1|84859.6|84587.4|84411.6|84316.5|2324
1616004600000|2021-03-17 18:10:00|84589.3|84539.3|84370.7|84320.7|84591.1|84541.1|84352.4|84302.4|2213
1616004900000|2021-03-17 18:15:00|84370.8|84320.8|84495.8|84445.8|84581.1|84463.3|84355.1|84305.1|2245
1616005200000|2021-03-17 18:20:00|84495|84445|84414.4|84364.4|84525.1|84467.8|84360.4|84253.6|2178
1616005500000|2021-03-17 18:25:00|84414.8|84364.8|84439.1|84389.1|84450|84400|84359.6|84309.6|2113
1616005800000|2021-03-17 18:30:00|84439.3|84389.3|84511|84461|84511|84461|84387.6|84337.6|2001
1616006100000|2021-03-17 18:35:00|84509.2|84459.2|84297|84247|84513.6|84463.6|84277.9|84227.9|2146
1616006400000|2021-03-17 18:40:00|84295.6|84245.6|84159.2|84109.2|84339.8|84289.8|84108.3|84071.2|2165
1616006700000|2021-03-17 18:45:00|84155.6|84105.6|84255.2|84205.2|84262|84212|84103|84053|2114
1616007000000|2021-03-17 18:50:00|84256.3|84206.3|84193.2|84143.2|84415.9|84324.2|84158.9|84108.9|1877
1616007300000|2021-03-17 18:55:00|84194.6|84144.6|84216.6|84166.6|84420.9|84209.3|84179.1|84129.1|1885
1616007600000|2021-03-17 19:00:00|84215.6|84165.6|84193.9|84143.9|84227.9|84177.9|84163|84113|1723
1616007900000|2021-03-17 19:05:00|84192.7|84142.7|84234.6|84184.6|84235.4|84185.4|84171.7|84121.7|1691
1616008200000|2021-03-17 19:10:00|84234.7|84184.7|84278.1|84228.1|84307.5|84257.5|84229|84179|1548
1616008500000|2021-03-17 19:15:00|84278.3|84228.3|84277.8|84227.8|84281.8|84231.8|84242.3|84192.3|1428
1616008800000|2021-03-17 19:20:00|84277.9|84227.9|84283.8|84233.8|84363|84313|84274.2|84224.2|1437
1616009100000|2021-03-17 19:25:00|84283.9|84233.9|84228.6|84178.6|84285.3|84235.3|84210.3|84160.3|1449
1616009400000|2021-03-17 19:30:00|84228.3|84178.3|84133|84083|84234.2|84184.2|84127.8|84077.8|1709
1616009700000|2021-03-17 19:35:00|84133.2|84083.2|84180.7|84130.7|84210|84160|84133.1|84083.1|1518
1616010000000|2021-03-17 19:40:00|84180.5|84130.5|84194.5|84144.5|84201.4|84151.4|84125.5|84075.5|1422
1616010300000|2021-03-17 19:45:00|84195.2|84145.2|84181.9|84131.9|84196.8|84146.8|84118.9|84068.9|1435
1616010600000|2021-03-17 19:50:00|84181.7|84131.7|84227.3|84177.3|84332.9|84238.6|84180.8|84107.9|1874
1616010900000|2021-03-17 19:55:00|84226.4|84176.4|84250.3|84200.3|84251.4|84201.4|84194.6|84144.6|1623
1616011200000|2021-03-17 20:00:00|84248.1|84198.1|84156|84106|84255.1|84205.1|84123.8|84073.8|1344
1616011500000|2021-03-17 20:05:00|84155.5|84105.5|84150.7|84100.7|84196.9|84146.9|84142.1|84092.1|957
1616011800000|2021-03-17 20:10:00|84151.1|84101.1|84130|84080|84158.6|84108.6|84111.7|84061.7|970
1616012100000|2021-03-17 20:15:00|84129.6|84079.6|84134.1|84084.1|84143.2|84093.2|84129.6|84079.6|562
1616012400000|2021-03-17 20:20:00|84135|84085|84154.7|84104.7|84157.3|84107.3|84133.7|84083.7|564
1616012700000|2021-03-17 20:25:00|84154.9|84104.9|84145.9|84095.9|84156.4|84106.4|84142|84092|743
1616013000000|2021-03-17 20:30:00|84145.7|84095.7|84128.8|84078.8|84151.7|84101.7|84123.4|84073.4|1101
1616013300000|2021-03-17 20:35:00|84128.7|84078.7|84110.5|84060.5|84137|84087|84104.8|84054.8|718
1616013600000|2021-03-17 20:40:00|84109.7|84059.7|84117.8|84067.8|84131.8|84081.8|84101|84051|1003
1616013900000|2021-03-17 20:45:00|84117.9|84067.9|84109|84059|84120.9|84070.9|84096|84046|1080
1616014200000|2021-03-17 20:50:00|84109.3|84059.3|84122.8|84072.8|84133.6|84083.6|84096.5|84046.5|1032
1616014500000|2021-03-17 20:55:00|84128|84078|84216.1|84049.7|84229.7|84103.2|84115.7|84035.7|722
1616014800000|2021-03-17 21:00:00|84205.2|83914.6|84239.3|83932.8|84283|83992|84177.6|83898.9|130
1616015100000|2021-03-17 21:05:00|84311.7|83950.2|84241.5|83885.1|84311.7|83950.2|84198.6|83843.2|310
1616015400000|2021-03-17 21:10:00|84235.4|83892.1|84232.1|83893.2|84635.6|84072.6|84166.9|83866.7|406
1616015700000|2021-03-17 21:15:00|84218.5|83900|84175.2|83943.1|84258|83968|84140.5|83855.2|236
1616016000000|2021-03-17 21:20:00|84170.7|83946.1|84244.8|83851.8|84244.8|83974.1|84144.4|83851.8|159
1616016300000|2021-03-17 21:25:00|84191.7|83914.8|84247.6|83853.4|84248.4|83983|84156.9|83852.5|139
1616016600000|2021-03-17 21:30:00|84174.8|83942|84193.1|83935.8|84244.8|83963.2|84158.7|83851|342
1616016900000|2021-03-17 21:35:00|84174.7|83957.1|84204|83942.4|84250.6|83965.2|84157.5|83860.6|270
1616017200000|2021-03-17 21:40:00|84191.8|83933.8|84179.6|83910.6|84230.4|83971.1|84163.5|83898.7|210
1616017500000|2021-03-17 21:45:00|84178.1|83908|84197.9|83946.8|84235.1|84035.6|84151.4|83908|513
1616017800000|2021-03-17 21:50:00|84195.4|83972.1|84176.1|83977.9|84221.6|84020.6|84152.9|83915.9|355
1616018100000|2021-03-17 21:55:00|84174.4|83961|84188.1|83976.8|84220.8|84064.7|84113.7|83917.5|258
1616018400000|2021-03-17 22:00:00|84185.4|83975.1|84154|84028.2|84244.4|84098.9|84088|83949.8|1892
1616018700000|2021-03-17 22:05:00|84154.3|84025.8|84154.1|84028.4|84185.9|84082.9|84088|84002.5|1675
1616019000000|2021-03-17 22:10:00|84109.7|84059.7|84086.7|84036.7|84170.5|84074.5|84084.9|84010.8|1452
1616019300000|2021-03-17 22:15:00|84086.4|84036.4|84117|84067|84134|84084|84086.4|84036.4|1295
1616019600000|2021-03-17 22:20:00|84115.5|84065.5|84122.6|84072.6|84130.3|84080.3|84107.9|84057.9|1690
1616019900000|2021-03-17 22:25:00|84124.4|84074.4|84089.5|84039.5|84142.7|84074.4|84057|84005|1416
1616020200000|2021-03-17 22:30:00|84090.2|84040.2|84095|84045|84103.2|84053.2|84056.3|84006.3|1043
1616020500000|2021-03-17 22:35:00|84096.7|84046.7|84084.1|84034.1|84102.2|84052.2|84057.9|84007.9|1514
1616020800000|2021-03-17 22:40:00|84079.3|84029.3|84080.2|84030.2|84106.5|84056.5|84051.9|84001.9|1693
1616021100000|2021-03-17 22:45:00|84080.4|84030.4|84123.6|84073.6|84149.5|84099.5|84076.7|84026.7|1661
1616021400000|2021-03-17 22:50:00|84121.9|84071.9|84106.8|84056.8|84130.3|84080.3|84088.5|84038.5|1084
1616021700000|2021-03-17 22:55:00|84107.7|84057.7|84109.5|84059.5|84134.7|84084.7|84105.3|84055.3|1446
1616022000000|2021-03-17 23:00:00|84109.4|84059.4|84092.2|84042.2|84138.3|84088.3|84072.9|84022.9|1482
1616022300000|2021-03-17 23:05:00|84091.5|84041.5|84109.6|84059.6|84123.1|84073.1|84077.4|84027.4|1254
1616022600000|2021-03-17 23:10:00|84109.8|84059.8|84120.8|84070.8|84130.5|84080.5|84086.1|84036.1|1252
1616022900000|2021-03-17 23:15:00|84121.3|84071.3|84122.7|84072.7|84127.5|84077.5|84101.5|84051.5|1240
1616023200000|2021-03-17 23:20:00|84123.4|84073.4|84115.8|84065.8|84131|84081|84103.6|84053.6|1112
1616023500000|2021-03-17 23:25:00|84118.3|84068.3|84096.4|84046.4|84119.5|84069.5|84084.8|84034.8|1181
1616023800000|2021-03-17 23:30:00|84097.2|84047.2|84099.2|84049.2|84103.7|84059.1|84074.8|84037.3|987
1616024100000|2021-03-17 23:35:00|84099.6|84049.6|84095.2|84045.2|84100.9|84050.9|84082.9|84032.9|929
1616024400000|2021-03-17 23:40:00|84095.7|84045.7|84099|84049|84105.9|84055.9|84084.3|84034.3|1075
1616024700000|2021-03-17 23:45:00|84098.9|84048.9|84097.2|84047.2|84108.5|84058.5|84097.2|84047.2|1380
1616025000000|2021-03-17 23:50:00|84097.4|84047.4|84047.4|83997.4|84101.8|84051.8|84040.6|83990.6|1431
1616025300000|2021-03-17 23:55:00|84047.2|83997.2|84044.8|83994.8|84062.8|84012.8|84028.9|83978.9|1011
1616025600000|2021-03-18 00:00:00|84043.3|83993.3|84065.5|84015.5|84098.7|84048.7|84040.1|83990.1|1254
1616025900000|2021-03-18 00:05:00|84066.9|84016.9|84013|83963|84072.8|84022.8|83997.3|83947.3|1364
1616026200000|2021-03-18 00:10:00|84013.6|83963.6|84010.5|83960.5|84041.2|83991.2|83996.8|83946.8|1411
1616026500000|2021-03-18 00:15:00|84010.6|83960.6|83970.5|83920.5|84012.3|83962.3|83960.5|83910.5|1110
1616026800000|2021-03-18 00:20:00|83970.8|83920.8|83991.3|83941.3|83991.9|83941.9|83962.2|83912.2|971
1616027100000|2021-03-18 00:25:00|83991|83941|84035.1|83985.1|84037.5|83987.5|83984.6|83934.6|814
1616027400000|2021-03-18 00:30:00|84033.1|83983.1|84084.7|83957.7|84100.5|84004|83948.9|83888.1|1542
1616027700000|2021-03-18 00:35:00|84083.8|83958.1|83993.5|83943.5|84095.4|84000.2|83984.9|83934.9|1314
1616028000000|2021-03-18 00:40:00|83993.6|83943.6|84026.3|83976.3|84030.5|83980.5|83987|83937|1124
1616028300000|2021-03-18 00:45:00|84026.8|83976.8|84051.9|84001.9|84057.9|84007.9|84015.8|83965.8|908
1616028600000|2021-03-18 00:50:00|84051.4|84001.4|84103.9|84053.9|84113.8|84063.8|84045.6|83995.6|977
1616028900000|2021-03-18 00:55:00|84104.9|84054.9|84087.7|84037.7|84118.6|84068.6|84081.3|84031.3|1121
1616029200000|2021-03-18 01:00:00|84088|84038|84040.3|83990.3|84088.4|84038.4|83964.6|83914.6|1677
1616029500000|2021-03-18 01:05:00|84040.1|83990.1|84068.9|84018.9|84077.5|84027.5|84008.2|83921.7|1436
1616029800000|2021-03-18 01:10:00|84068.5|84018.5|84080|84030|84098.9|84048.9|84066.1|84016.1|1227
1616030100000|2021-03-18 01:15:00|84079.8|84029.8|84009|83959|84079.8|84029.8|84000.8|83950.8|1065
1616030400000|2021-03-18 01:20:00|84010.4|83960.4|84027.4|83977.4|84033.4|83983.4|84005.5|83955.5|1246
1616030700000|2021-03-18 01:25:00|84027.3|83977.3|84091.1|84041.1|84094.4|84044.4|84026.8|83976.8|1013
1616031000000|2021-03-18 01:30:00|84091|84041|84159.8|84109.8|84164.1|84114.1|84073.1|84035.2|915
1616031300000|2021-03-18 01:35:00|84159.9|84109.9|84143.7|84093.7|84160|84110|84126.5|84076.5|1003
1616031600000|2021-03-18 01:40:00|84144|84094|84151.5|84101.5|84160.9|84110.9|84077.6|84027.6|1345
1616031900000|2021-03-18 01:45:00|84151.8|84101.8|84127.9|84077.9|84154.4|84104.4|84121.7|84071.7|1373
1616032200000|2021-03-18 01:50:00|84127.8|84077.8|84104|84054|84130.4|84080.4|84102.5|84052.5|1437
1616032500000|2021-03-18 01:55:00|84103.9|84053.9|84124|84074|84124|84074|84089|84039|1357
1616032800000|2021-03-18 02:00:00|84122.2|84072.2|84153.1|84103.1|84154.2|84104.2|84116.3|84066.3|845
1616033100000|2021-03-18 02:05:00|84154.6|84104.6|84162.7|84112.7|84183.9|84133.9|84151.1|84101.1|1172
1616033400000|2021-03-18 02:10:00|84162.9|84112.9|84163.2|84113.2|84179.8|84129.8|84155.1|84105.1|934
1616033700000|2021-03-18 02:15:00|84163.1|84113.1|84169.4|84119.4|84171.1|84121.1|84150.9|84100.9|671
1616034000000|2021-03-18 02:20:00|84169.1|84119.1|84172.6|84122.6|84177.7|84127.7|84162.4|84112.4|631
1616034300000|2021-03-18 02:25:00|84173.1|84123.1|84121.2|84071.2|84222|84138.6|84067|84017|893
1616034600000|2021-03-18 02:30:00|84120.7|84070.7|84138.1|84088.1|84160.7|84110.7|84118.6|84068.6|1043
1616034900000|2021-03-18 02:35:00|84138.6|84088.6|84117.1|84067.1|84147.1|84097.1|84106.6|84056.6|1375
1616035200000|2021-03-18 02:40:00|84117.8|84067.8|84136.4|84086.4|84163.2|84113.2|84117.8|84067.8|1364
1616035500000|2021-03-18 02:45:00|84136.5|84086.5|84134.7|84084.7|84174.3|84124.3|84131.3|84081.3|1670
1616035800000|2021-03-18 02:50:00|84136|84086|84137.1|84087.1|84163.2|84113.2|84128.2|84078.2|1641
1616036100000|2021-03-18 02:55:00|84137.2|84087.2|84127|84077|84155.3|84105.3|84117.2|84067.2|1846
1616036400000|2021-03-18 03:00:00|84127.8|84077.8|84110.3|84060.3|84156.9|84106.9|84104|84054|2044
1616036700000|2021-03-18 03:05:00|84110|84060|84127.1|84077.1|84144.5|84094.5|84097.7|84047.7|1825
1616037000000|2021-03-18 03:10:00|84126.4|84076.4|84150.5|84100.5|84153.8|84103.8|84117.3|84067.3|1514
1616037300000|2021-03-18 03:15:00|84149.9|84099.9|84138.3|84088.3|84167.1|84117.1|84136.1|84086.1|1193
1616037600000|2021-03-18 03:20:00|84138.8|84088.8|84162.9|84112.9|84167.2|84117.2|84138.8|84088.8|1270
1616037900000|2021-03-18 03:25:00|84163.2|84113.2|84191.1|84141.1|84208.8|84158.8|84151.7|84101.7|1969
1616038200000|2021-03-18 03:30:00|84191.3|84141.3|84195.8|84145.8|84204.7|84154.7|84170.9|84120.9|1971
1616038500000|2021-03-18 03:35:00|84195|84145|84229.1|84179.1|84232.9|84182.9|84190|84140|1925
1616038800000|2021-03-18 03:40:00|84228.1|84178.1|84213.4|84163.4|84232.3|84182.3|84206.9|84156.9|2249
1616039100000|2021-03-18 03:45:00|84215.4|84165.4|84260.5|84210.5|84266.7|84216.7|84215.4|84165.4|1671
1616039400000|2021-03-18 03:50:00|84260.6|84210.6|84265.8|84215.8|84267.9|84217.9|84246.6|84196.6|1194
1616039700000|2021-03-18 03:55:00|84265.3|84215.3|84283.3|84233.3|84287.5|84237.5|84259.4|84209.4|1150
1616040000000|2021-03-18 04:00:00|84283.2|84233.2|84271.6|84221.6|84285.5|84235.5|84261.2|84211.2|1276
1616040300000|2021-03-18 04:05:00|84270.4|84220.4|84271.7|84221.7|84278.7|84228.7|84261.3|84211.3|1485
1616040600000|2021-03-18 04:10:00|84272|84222|84295.3|84245.3|84299.1|84249.1|84268.4|84218.4|1446
1616040900000|2021-03-18 04:15:00|84292.2|84242.2|84308.2|84258.2|84317.4|84267.4|84286.7|84236.7|1353
1616041200000|2021-03-18 04:20:00|84309.4|84259.4|84312.9|84262.9|84319.2|84269.2|84302.8|84252.8|1432
1616041500000|2021-03-18 04:25:00|84312.4|84262.4|84306.4|84256.4|84382.1|84332.1|84297.4|84247.4|1242
1616041800000|2021-03-18 04:30:00|84306.6|84256.6|84312.6|84262.6|84322.6|84272.6|84299.6|84249.6|600
1616042100000|2021-03-18 04:35:00|84312.7|84262.7|84278.4|84228.4|84312.7|84262.7|84276.5|84226.5|1005
1616042400000|2021-03-18 04:40:00|84277.5|84227.5|84279.5|84229.5|84289.4|84239.4|84259.8|84209.8|952
1616042700000|2021-03-18 04:45:00|84279.8|84229.8|84259.5|84209.5|84283.8|84233.8|84223.7|84173.7|1235
1616043000000|2021-03-18 04:50:00|84259.8|84209.8|84234.6|84184.6|84261.7|84211.7|84228.4|84178.4|880
1616043300000|2021-03-18 04:55:00|84234.8|84184.8|84236.1|84186.1|84256.6|84206.6|84217.9|84175.2|1367
1616043600000|2021-03-18 05:00:00|84233|84183|84226.5|84176.5|84252.6|84202.6|84217.8|84169.1|1228
1616043900000|2021-03-18 05:05:00|84227|84177|84277|84227|84277.4|84227.4|84216|84166|800
1616044200000|2021-03-18 05:10:00|84275.1|84225.1|84220.6|84170.6|84278.3|84228.3|84215.2|84165.2|851
1616044500000|2021-03-18 05:15:00|84221.5|84171.5|84205.8|84155.8|84222.3|84172.3|84201.8|84151.8|750
1616044800000|2021-03-18 05:20:00|84205.7|84155.7|84178|84128|84222.2|84172.2|84175.9|84125.9|1234
1616045100000|2021-03-18 05:25:00|84178.1|84128.1|84227.4|84177.4|84253.6|84203.6|84178.1|84128.1|1301
1616045400000|2021-03-18 05:30:00|84227.5|84177.5|84189.3|84139.3|84265.7|84215.7|84160.6|84078.8|1310
1616045700000|2021-03-18 05:35:00|84189.4|84139.4|84185.7|84135.7|84201.3|84151.3|84177|84127|1326
1616046000000|2021-03-18 05:40:00|84185.8|84135.8|84212.2|84162.2|84218.7|84168.7|84177.3|84127.3|1227
1616046300000|2021-03-18 05:45:00|84211.3|84161.3|84205.9|84155.9|84219.2|84169.2|84197.9|84147.9|1573
1616046600000|2021-03-18 05:50:00|84205.6|84155.6|84210.3|84160.3|84214.7|84164.7|84194.8|84144.8|1655
1616046900000|2021-03-18 05:55:00|84207|84157|84215.9|84165.9|84225.5|84175.5|84195.1|84145.1|1238
1616047200000|2021-03-18 06:00:00|84215.6|84165.6|84203.3|84153.3|84240.2|84190.2|84192.8|84142.8|977
1616047500000|2021-03-18 06:05:00|84203.8|84153.8|84197.9|84147.9|84212.5|84162.5|84188.9|84138.9|983
1616047800000|2021-03-18 06:10:00|84197.5|84147.5|84181.7|84131.7|84202.9|84152.9|84179|84129|688
1616048100000|2021-03-18 06:15:00|84181.4|84131.4|84182.5|84132.5|84196.4|84146.4|84173.8|84123.8|762
1616048400000|2021-03-18 06:20:00|84183.1|84133.1|84145.1|84095.1|84187.9|84137.9|84144.8|84094.8|691
1616048700000|2021-03-18 06:25:00|84145|84095|84138.7|84088.7|84149.6|84099.6|84128.4|84078.4|883
1616049000000|2021-03-18 06:30:00|84138.9|84088.9|84142.7|84092.7|84148.6|84098.6|84119.4|84069.4|880
1616049300000|2021-03-18 06:35:00|84143|84093|84115.9|84065.9|84144.6|84094.6|84106.8|84056.8|660
1616049600000|2021-03-18 06:40:00|84115.4|84065.4|84077.2|84027.2|84116.9|84066.9|84074.3|84024.3|801
1616049900000|2021-03-18 06:45:00|84077.1|84027.1|84013.4|83963.4|84078|84028|84009.7|83959.7|895
1616050200000|2021-03-18 06:50:00|84013.3|83963.3|83986.6|83936.6|84023.6|83973.6|83982.8|83932.8|766
1616050500000|2021-03-18 06:55:00|83986.7|83936.7|84003.1|83953.1|84038.6|83988.6|83986.7|83936.7|923
1616050800000|2021-03-18 07:00:00|84002.5|83952.5|83939.2|83889.2|84025.6|83975.6|83886.8|83848.4|1299
1616051100000|2021-03-18 07:05:00|83939.3|83889.3|83915.7|83865.7|83993.6|83951.1|83895.9|83860|1406
1616051400000|2021-03-18 07:10:00|83915.8|83865.8|83952.8|83902.8|83960.8|83923.6|83894.4|83844.4|1451
1616051700000|2021-03-18 07:15:00|83952.6|83902.6|83996.3|83946.3|84005.6|83966.5|83940.9|83900.5|1327
1616052000000|2021-03-18 07:20:00|83995.9|83945.9|84208.1|84158.1|84220.2|84170.2|83966.4|83928.9|1639
1616052300000|2021-03-18 07:25:00|84208.4|84158.4|84269.5|84244.5|84312.7|84268.5|84196.8|84151.5|1752
1616052600000|2021-03-18 07:30:00|84269.7|84244.7|84311.8|84286.8|84360.7|84322.1|84252.5|84202.5|1861
1616052900000|2021-03-18 07:35:00|84311|84286|84422.1|84397.1|84486.7|84436.7|84297|84264.6|1835
1616053200000|2021-03-18 07:40:00|84424.3|84399.3|84586.6|84536.6|84589|84539|84402.2|84361.7|1723
1616053500000|2021-03-18 07:45:00|84586.3|84536.3|84623.2|84573.2|84643.1|84593.1|84489.6|84439.6|1923
1616053800000|2021-03-18 07:50:00|84618|84568|84543.6|84493.6|84629.6|84579.6|84511.9|84461.9|1688
1616054100000|2021-03-18 07:55:00|84544.2|84494.2|84558.5|84508.5|84581.3|84534.8|84506.3|84456.3|1778
1616054400000|2021-03-18 08:00:00|84560.7|84510.7|84367|84317|84608.6|84558.6|84359.4|84309.4|1939
1616054700000|2021-03-18 08:05:00|84367.4|84317.4|84348.8|84298.8|84422.6|84372.6|84268.3|84218.3|1752
1616055000000|2021-03-18 08:10:00|84349.1|84299.1|84372.1|84322.1|84434.7|84384.7|84328.9|84289.1|1507
1616055300000|2021-03-18 08:15:00|84371.6|84321.6|84423|84373|84457.1|84407.1|84321.7|84278.6|1540
1616055600000|2021-03-18 08:20:00|84424.3|84374.3|84361.3|84311.3|84438.1|84397.7|84351.2|84301.2|1392
1616055900000|2021-03-18 08:25:00|84363|84313|84361.8|84311.8|84393.7|84346.9|84342.6|84301.9|1336
1616056200000|2021-03-18 08:30:00|84361.6|84311.6|84388.9|84338.9|84485.6|84435.6|84352.5|84302.5|1540
1616056500000|2021-03-18 08:35:00|84387.2|84337.2|84423.8|84373.8|84483.8|84433.8|84386.9|84336.9|1443
1616056800000|2021-03-18 08:40:00|84423.5|84373.5|84533.7|84483.7|84534.6|84491.5|84403.4|84353.4|1386
1616057100000|2021-03-18 08:45:00|84533.9|84483.9|84601.4|84551.4|84671.8|84631.4|84516.5|84466.5|1730
1616057400000|2021-03-18 08:50:00|84600.7|84550.7|84533|84483|84683.6|84633.6|84530.3|84480.3|1928
1616057700000|2021-03-18 08:55:00|84533.7|84483.7|84780.1|84330.8|84784.1|84539.5|84486.7|84323.2|2116
1616058000000|2021-03-18 09:00:00|84779.9|84330.9|84239|84189|84779.9|84462.9|84185.3|84129.4|1941
1616058300000|2021-03-18 09:05:00|84242.1|84192.1|84127|84077|84246.7|84196.7|84107|84057|1757
1616058600000|2021-03-18 09:10:00|84127.1|84077.1|84099.7|84049.7|84187|84137|84006.3|83956.3|1571
1616058900000|2021-03-18 09:15:00|84099|84049|83907.5|83857.5|84099|84049|83886.1|83836.1|1675
1616059200000|2021-03-18 09:20:00|83907.2|83857.2|84054.3|84004.3|84076|84013|83890.4|83840.4|1496
1616059500000|2021-03-18 09:25:00|84053.1|84003.1|84213.7|84163.7|84219.7|84169.7|84046.3|83996.3|1642
1616059800000|2021-03-18 09:30:00|84214|84164|84233.8|84183.8|84262.5|84212.5|84199.1|84149.1|1252
1616060100000|2021-03-18 09:35:00|84231.1|84181.1|84144.3|84094.3|84236.5|84186.5|84129.5|84085.9|1380
1616060400000|2021-03-18 09:40:00|84145.9|84095.9|84199.2|84149.2|84202.3|84152.3|84135.6|84085.6|1411
1616060700000|2021-03-18 09:45:00|84199.7|84149.7|84257.2|84207.2|84268.4|84218.4|84199|84149|1413
1616061000000|2021-03-18 09:50:00|84259.3|84209.3|84317.9|84267.9|84341.8|84291.8|84246.7|84196.7|1538
1616061300000|2021-03-18 09:55:00|84317.8|84267.8|84245.9|84195.9|84336.7|84291.5|84243.6|84193.6|1423
1616061600000|2021-03-18 10:00:00|84248.3|84198.3|84203.2|84178.2|84259.6|84210.3|84203.2|84169.9|1476
1616061900000|2021-03-18 10:05:00|84203.7|84178.7|84251.6|84201.6|84272.9|84222.9|84183.1|84147.8|1392
1616062200000|2021-03-18 10:10:00|84251.7|84201.7|84318.2|84293.2|84345.2|84306|84214.5|84173.6|1303
1616062500000|2021-03-18 10:15:00|84318.5|84293.5|84346.6|84296.6|84347.7|84297.7|84288.6|84238.6|1119
1616062800000|2021-03-18 10:20:00|84346.8|84296.8|84374.5|84324.5|84377|84327|84299.6|84249.6|1210
1616063100000|2021-03-18 10:25:00|84374.4|84324.4|84355.5|84305.5|84376.6|84326.6|84322.2|84272.9|1051
1616063400000|2021-03-18 10:30:00|84355.3|84305.3|84310.9|84260.9|84363.1|84322.1|84308.8|84258.8|1204
1616063700000|2021-03-18 10:35:00|84310.8|84260.8|84279.4|84229.4|84318.2|84268.2|84266.3|84216.3|1157
1616064000000|2021-03-18 10:40:00|84279.5|84229.5|84320.4|84270.4|84345.2|84307.2|84276.7|84226.7|1092
1616064300000|2021-03-18 10:45:00|84320.7|84270.7|84324.2|84274.2|84334.4|84284.4|84275.1|84234.7|1119
1616064600000|2021-03-18 10:50:00|84322|84272|84205.9|84155.9|84322.7|84272.7|84183.7|84145.7|1248
1616064900000|2021-03-18 10:55:00|84205.5|84155.5|84277|84227|84284|84246.1|84190.4|84140.4|1276
1616065200000|2021-03-18 11:00:00|84276.9|84226.9|84210.9|84160.9|84279.2|84229.2|84157.9|84107.9|1613
1616065500000|2021-03-18 11:05:00|84212|84162|84273.1|84223.1|84286.6|84236.6|84183.8|84133.8|1241
1616065800000|2021-03-18 11:10:00|84273|84223|84290.7|84240.7|84303.4|84253.4|84239.8|84189.8|1202
1616066100000|2021-03-18 11:15:00|84290.5|84240.5|84270.6|84220.6|84332.8|84295.9|84264.5|84214.5|1366
1616066400000|2021-03-18 11:20:00|84270.7|84220.7|84235.1|84210.1|84271.5|84221.5|84229.9|84179.9|1368
1616066700000|2021-03-18 11:25:00|84234.7|84209.7|84247.8|84197.8|84266.4|84232.3|84230.2|84192.5|1009
1616067000000|2021-03-18 11:30:00|84248.1|84198.1|84285.5|84235.5|84319.1|84269.1|84232.7|84195.4|1410
1616067300000|2021-03-18 11:35:00|84285.4|84235.4|84406.7|84356.7|84409.4|84361.3|84278|84233.4|1648
1616067600000|2021-03-18 11:40:00|84408.4|84358.4|84423.6|84398.6|84464.8|84422.9|84406.8|84356.8|1315
1616067900000|2021-03-18 11:45:00|84424.2|84399.2|84362.4|84312.4|84455.5|84413|84338.4|84288.4|1472
1616068200000|2021-03-18 11:50:00|84362.1|84312.1|84416.9|84391.9|84425|84394.7|84317.1|84282.4|1292
1616068500000|2021-03-18 11:55:00|84416.5|84391.5|84369.2|84344.2|84420.1|84395.1|84338.7|84301.4|1239
1616068800000|2021-03-18 12:00:00|84368|84343|84315.3|84290.3|84426.3|84388.8|84312.8|84276.2|1432
1616069100000|2021-03-18 12:05:00|84315|84290|84392.4|84367.4|84420.2|84395.2|84315|84290|1484
1616069400000|2021-03-18 12:10:00|84392.6|84367.6|84454.8|84429.8|84489|84461.9|84392.6|84367.6|1369
1616069700000|2021-03-18 12:15:00|84457|84432|84522.6|84497.6|84562.9|84524.2|84431.2|84392.7|1654
1616070000000|2021-03-18 12:20:00|84521.9|84496.9|84581.5|84556.5|84674.6|84636.8|84518.3|84484.6|1769
1616070300000|2021-03-18 12:25:00|84581|84556|84574.5|84277.1|84584.8|84559.8|84508|84272.3|1364
1616070600000|2021-03-18 12:30:00|84588|84249.7|84630.7|84580.7|84669.8|84625|84511.4|84174.2|1991
1616070900000|2021-03-18 12:35:00|84631.8|84581.8|84728.1|84678.1|84735|84685|84597.4|84547.4|1747
1616071200000|2021-03-18 12:40:00|84727.3|84677.3|84674.5|84624.5|84799.7|84749.7|84671.4|84624.5|1897
1616071500000|2021-03-18 12:45:00|84676.5|84626.5|84677.6|84627.6|84712.4|84673.8|84650.7|84605.6|1527
1616071800000|2021-03-18 12:50:00|84677.8|84627.8|84524.6|84499.6|84680|84630|84523.1|84487.2|1676
1616072100000|2021-03-18 12:55:00|84524.9|84499.9|84561.7|84536.7|84581.9|84545.6|84521.3|84484.4|1576
1616072400000|2021-03-18 13:00:00|84562.1|84537.1|84644.9|84594.9|84736.4|84686.4|84558.4|84533.4|1729
1616072700000|2021-03-18 13:05:00|84644.8|84594.8|84867.5|84817.5|84910.4|84860.4|84644.2|84594.2|1931
1616073000000|2021-03-18 13:10:00|84865.7|84815.7|84890.9|84840.9|84904.4|84854.4|84772.2|84737.6|1971
1616073300000|2021-03-18 13:15:00|84890.4|84840.4|84813.4|84763.4|84890.9|84843.3|84797.4|84747.4|1903
1616073600000|2021-03-18 13:20:00|84814.6|84764.6|84811.5|84786.5|84826.1|84788.3|84750.5|84711.5|1566
1616073900000|2021-03-18 13:25:00|84811.4|84786.4|84884.8|84834.8|84885.4|84835.4|84811.3|84773.2|1347
1616074200000|2021-03-18 13:30:00|84886.8|84836.8|84713.2|84663.2|84886.8|84836.8|84701|84651|1150
1616074500000|2021-03-18 13:35:00|84713.3|84663.3|84775|84725|84809.5|84759.5|84713.3|84663.3|1154
1616074800000|2021-03-18 13:40:00|84775.9|84725.9|84752.9|84702.9|84777.4|84727.4|84668.6|84631.9|1131
1616075100000|2021-03-18 13:45:00|84751.6|84701.6|84905.7|84855.7|84916.2|84866.2|84751.6|84701.6|1164
1616075400000|2021-03-18 13:50:00|84906.2|84856.2|84836.4|84786.4|84917.3|84867.3|84800.4|84750.4|1161
1616075700000|2021-03-18 13:55:00|84836.3|84786.3|84758.9|84708.9|84858.4|84815.5|84758.1|84708.1|1567
1616076000000|2021-03-18 14:00:00|84756.6|84706.6|84717.6|84667.6|84832.8|84787.6|84673.7|84634.1|1808
1616076300000|2021-03-18 14:05:00|84717.9|84667.9|84712.5|84687.5|84775.2|84742.1|84692|84642|1761
1616076600000|2021-03-18 14:10:00|84712.3|84687.3|84715.4|84665.4|84773.1|84739|84667.8|84630.2|1654
1616076900000|2021-03-18 14:15:00|84715.7|84665.7|84743.6|84718.6|84823.7|84773.7|84685.7|84651.4|1776
1616077200000|2021-03-18 14:20:00|84744.3|84719.3|84812|84787|84832.1|84791|84742|84707|1688
1616077500000|2021-03-18 14:25:00|84812.8|84787.8|84760.8|84735.8|84832.4|84795.6|84700.7|84664.2|1623
1616077800000|2021-03-18 14:30:00|84759.9|84734.9|84745.4|84720.4|84855.2|84811.7|84727.9|84691.9|1751
1616078100000|2021-03-18 14:35:00|84747.3|84722.3|84649.5|84599.5|84784.4|84745.6|84580.6|84542.3|1768
1616078400000|2021-03-18 14:40:00|84650.5|84600.5|84697.6|84672.6|84715.5|84677|84614.7|84566.5|1663
1616078700000|2021-03-18 14:45:00|84700.3|84675.3|84731.1|84706.1|84752.4|84721.2|84686.8|84645.9|1591
1616079000000|2021-03-18 14:50:00|84743.3|84693.3|84688.5|84638.5|84805.3|84762.8|84688.5|84638.5|1616
1616079300000|2021-03-18 14:55:00|84678.8|84653.8|84710.5|84685.5|84762.5|84718.1|84678.8|84635.4|1688
1616079600000|2021-03-18 15:00:00|84711.8|84686.8|84718.2|84668.2|84779.9|84729.9|84699.3|84664|1667
1616079900000|2021-03-18 15:05:00|84718|84668|84677.7|84627.7|84724.3|84674.3|84660|84612.6|1478
1616080200000|2021-03-18 15:10:00|84678|84628|84707.8|84682.8|84748.2|84700.8|84658.2|84623.4|1480
1616080500000|2021-03-18 15:15:00|84707.7|84682.7|84674.2|84624.2|84741.5|84699|84662.2|84612.7|1238
1616080800000|2021-03-18 15:20:00|84674.6|84624.6|84705.3|84680.3|84705.6|84680.6|84655.9|84610.1|1259
1616081100000|2021-03-18 15:25:00|84705.2|84680.2|84567|84517|84761.4|84711.4|84563.8|84513.8|1556
1616081400000|2021-03-18 15:30:00|84567.1|84517.1|84581.9|84531.9|84650.6|84600.6|84566.6|84516.6|1678
1616081700000|2021-03-18 15:35:00|84582|84532|84597.6|84547.6|84617.2|84567.2|84566.5|84516.5|1579
1616082000000|2021-03-18 15:40:00|84596.6|84546.6|84585.5|84535.5|84597.2|84564.7|84553|84503|1387
1616082300000|2021-03-18 15:45:00|84584.8|84534.8|84573.1|84523.1|84637.9|84591.8|84542.4|84492.4|1500
1616082600000|2021-03-18 15:50:00|84573.2|84523.2|84550|84500|84589.1|84539.1|84465.2|84426.2|1626
1616082900000|2021-03-18 15:55:00|84549.3|84499.3|84571.6|84521.6|84657.6|84615.5|84534.7|84496.7|1835
1616083200000|2021-03-18 16:00:00|84572|84522|84459.4|84409.4|84581.5|84546.4|84449.1|84399.1|1894
1616083500000|2021-03-18 16:05:00|84459.2|84409.2|84455.1|84405.1|84509.9|84459.9|84434.5|84384.5|1745
1616083800000|2021-03-18 16:10:00|84454.6|84404.6|84397.8|84347.8|84467.2|84423.1|84384.1|84334.1|1741
1616084100000|2021-03-18 16:15:00|84397.2|84347.2|84446.9|84396.9|84459.6|84409.6|84391.3|84341.3|1580
1616084400000|2021-03-18 16:20:00|84448.8|84398.8|84482.2|84432.2|84506.1|84456.1|84393.5|84343.5|1687
1616084700000|2021-03-18 16:25:00|84481.7|84431.7|84531.3|84481.3|84568.6|84518.6|84443.5|84393.5|1584
1616085000000|2021-03-18 16:30:00|84529.6|84479.6|84559.2|84509.2|84584.3|84534.3|84453.9|84403.9|1879
1616085300000|2021-03-18 16:35:00|84559.8|84509.8|84611.4|84561.4|84650.1|84600.1|84557.3|84507.3|1662
1616085600000|2021-03-18 16:40:00|84611.7|84561.7|84651.7|84601.7|84654.8|84604.8|84605.6|84555.6|1316
1616085900000|2021-03-18 16:45:00|84651.8|84601.8|84654.1|84604.1|84666.9|84616.9|84641.2|84591.2|1240
1616086200000|2021-03-18 16:50:00|84654.4|84604.4|84673.8|84623.8|84699.7|84649.7|84653.7|84603.7|1259
1616086500000|2021-03-18 16:55:00|84673.9|84623.9|84710.3|84660.3|84804.7|84754.7|84672|84622|1544
1616086800000|2021-03-18 17:00:00|84709.9|84659.9|84728.6|84678.6|84804.3|84754.3|84706.3|84656.3|1649
1616087100000|2021-03-18 17:05:00|84727.9|84677.9|84787.4|84737.4|84788.8|84738.8|84724.6|84674.6|1263
1616087400000|2021-03-18 17:10:00|84787|84737|84724.1|84674.1|84844.9|84794.9|84703.2|84653.2|1485
1616087700000|2021-03-18 17:15:00|84722.3|84672.3|84701.8|84651.8|84734.9|84684.9|84697.2|84647.2|1382
1616088000000|2021-03-18 17:20:00|84701.9|84651.9|84669.4|84619.4|84703.7|84653.7|84666.5|84616.5|1269
1616088300000|2021-03-18 17:25:00|84669.5|84619.5|84657.2|84607.2|84672.2|84622.2|84625.9|84575.9|1330
1616088600000|2021-03-18 17:30:00|84657.6|84607.6|84634.3|84584.3|84698.6|84648.6|84633.8|84583.8|1035
1616088900000|2021-03-18 17:35:00|84634.4|84584.4|84666|84616|84695.8|84645.8|84605.6|84555.6|1136
1616089200000|2021-03-18 17:40:00|84665.9|84615.9|84634.5|84584.5|84694.3|84644.3|84632.7|84582.7|1045
1616089500000|2021-03-18 17:45:00|84635.5|84585.5|84670.7|84620.7|84695.6|84645.6|84629.2|84579.2|1169
1616089800000|2021-03-18 17:50:00|84671.3|84621.3|84650.7|84600.7|84680.1|84630.1|84635.5|84585.5|1046
1616090100000|2021-03-18 17:55:00|84651.3|84601.3|84637.4|84587.4|84658.9|84608.9|84623.3|84573.3|1171
1616090400000|2021-03-18 18:00:00|84637.5|84587.5|84718.6|84668.6|84720.4|84670.4|84632.5|84582.5|1303
1616090700000|2021-03-18 18:05:00|84718.8|84668.8|84730.3|84680.3|84730.6|84680.6|84709|84659|1159
1616091000000|2021-03-18 18:10:00|84730.1|84680.1|84818.6|84768.6|84830|84780|84730.1|84680.1|1367
1616091300000|2021-03-18 18:15:00|84818.7|84768.7|84874.8|84824.8|84912.8|84862.8|84813.2|84763.2|1533
1616091600000|2021-03-18 18:20:00|84876.3|84826.3|84877.6|84827.6|84884.8|84834.8|84848.4|84798.4|1394
1616091900000|2021-03-18 18:25:00|84878.3|84828.3|84932.5|84882.5|84939.2|84889.2|84860.2|84810.2|1396
1616092200000|2021-03-18 18:30:00|84933|84883|85008.3|84958.3|85009.8|84959.8|84929.4|84879.4|1606
1616092500000|2021-03-18 18:35:00|85007.8|84957.8|85022.4|84972.4|85077|85027|85001.3|84951.3|1785
1616092800000|2021-03-18 18:40:00|85022.6|84972.6|85095.3|85045.3|85141.6|85091.6|85020.7|84970.7|1445
1616093100000|2021-03-18 18:45:00|85095.6|85045.6|84987.8|84937.8|85098.8|85048.8|84984.8|84934.8|1306
1616093400000|2021-03-18 18:50:00|84993.2|84943.2|85037.2|84987.2|85047.4|84997.4|84976|84926|1490
1616093700000|2021-03-18 18:55:00|85037.8|84987.8|85072.4|85022.4|85100.3|85050.3|84991|84941|1456
1616094000000|2021-03-18 19:00:00|85073|85023|85091.7|85041.7|85101.4|85051.4|85019.9|84969.9|1663
1616094300000|2021-03-18 19:05:00|85092|85042|85116.6|85066.6|85171.7|85121.7|85085.6|85035.6|1693
1616094600000|2021-03-18 19:10:00|85116.2|85066.2|85114.4|85064.4|85135.7|85085.7|85037.7|84987.7|1663
1616094900000|2021-03-18 19:15:00|85114.3|85064.3|85112.4|85062.4|85140.7|85090.7|85101|85051|1379
1616095200000|2021-03-18 19:20:00|85112.8|85062.8|85157.1|85107.1|85159.2|85109.2|85106.4|85056.4|1275
1616095500000|2021-03-18 19:25:00|85157.2|85107.2|85137.5|85087.5|85198.4|85148.4|85133.1|85083.1|1354
1616095800000|2021-03-18 19:30:00|85138.2|85088.2|85264.3|85214.3|85268|85218|85107.3|85057.3|1579
1616096100000|2021-03-18 19:35:00|85262.9|85212.9|85218.5|85168.5|85262.9|85212.9|85204.6|85154.6|1722
1616096400000|2021-03-18 19:40:00|85216|85166|85254.4|85204.4|85257.4|85207.4|85195.2|85145.2|1429
1616096700000|2021-03-18 19:45:00|85253.9|85203.9|85325.5|85275.5|85328|85278|85245.5|85195.5|1706
1616097000000|2021-03-18 19:50:00|85321.4|85271.4|85297.7|85247.7|85411.8|85361.8|85289.5|85239.5|1751
1616097300000|2021-03-18 19:55:00|85297.2|85247.2|85261.9|85211.9|85300|85250|85250.3|85200.3|1715
1616097600000|2021-03-18 20:00:00|85264.9|85214.9|85204.1|85154.1|85269.6|85219.6|85181.5|85131.5|1417
1616097900000|2021-03-18 20:05:00|85203.6|85153.6|85190.1|85140.1|85208|85158|85176.2|85126.2|1113
1616098200000|2021-03-18 20:10:00|85190.4|85140.4|85213.1|85163.1|85214|85164|85182.3|85132.3|1091
1616098500000|2021-03-18 20:15:00|85212.8|85162.8|85224.8|85174.8|85230.8|85180.8|85212.4|85162.4|727
1616098800000|2021-03-18 20:20:00|85224.7|85174.7|85227.4|85177.4|85235.2|85185.2|85218.4|85168.4|715
1616099100000|2021-03-18 20:25:00|85228|85178|85212|85162|85238.8|85188.8|85203.6|85153.6|763
1616099400000|2021-03-18 20:30:00|85211.4|85161.4|85217.8|85167.8|85217.8|85167.8|85204.6|85154.6|836
1616099700000|2021-03-18 20:35:00|85217.5|85167.5|85179.1|85129.1|85218.7|85168.7|85166.2|85116.2|799
1616100000000|2021-03-18 20:40:00|85180.1|85130.1|85145.6|85095.6|85186|85136|85134.6|85084.6|647
1616100300000|2021-03-18 20:45:00|85145.5|85095.5|85154.1|85104.1|85160.8|85110.8|85136.6|85086.6|870
1616100600000|2021-03-18 20:50:00|85154.3|85104.3|85172.3|85122.3|85186.2|85136.2|85150|85100|998
1616100900000|2021-03-18 20:55:00|85188.2|85138.2|85297.2|84963.4|85361.8|85140.3|85153.2|84944.3|888
1616101200000|2021-03-18 21:00:00|85462.4|84947.1|85523.1|85013.7|85533|85027.9|85228.4|84919.1|50
1616101500000|2021-03-18 21:05:00|85535.1|85014.4|85537.4|85085.9|85574|85109.8|85502.1|84977.6|164
1616101800000|2021-03-18 21:10:00|85519.8|85079|85486|85115|85537.4|85124|85486|85069.5|110
1616102100000|2021-03-18 21:15:00|85500.4|85098.2|85479.7|85165.3|85581.7|85185|85395.8|85038.2|173
1616102400000|2021-03-18 21:20:00|85475.6|85168|85282.4|85136.1|85484.3|85209.1|85229.9|85077.6|423
1616102700000|2021-03-18 21:25:00|85283.2|85136.7|85282.6|85133.6|85328.2|85199.8|85222.2|85097.6|218
1616103000000|2021-03-18 21:30:00|85282.9|85133.9|85244.1|84925.8|85311.9|85141.3|85191|84901.4|251
1616103300000|2021-03-18 21:35:00|85250.7|84925.7|85469|84933.4|85496.6|84973.3|85226.8|84897.2|336
1616103600000|2021-03-18 21:40:00|85463.3|84935|85405|84958.1|85494.5|85011.5|85364.5|84914.6|176
1616103900000|2021-03-18 21:45:00|85480.9|84934.3|85454|84977.5|85551.2|85016|85394.5|84915.4|242
1616104200000|2021-03-18 21:50:00|85453.6|84973.9|85472.7|84948.7|85551.3|84988.3|85399.4|84920.9|230
1616104500000|2021-03-18 21:55:00|85494.1|84931.1|85504.4|84941.4|85571|85008|85417.9|84926.9|226
1616104800000|2021-03-18 22:00:00|85490|84956.1|85232.7|85085|85556.3|85103.5|85223.4|84950.3|754
1616105100000|2021-03-18 22:05:00|85229.3|85087.7|85222.3|85074.2|85267.5|85092.2|85212.6|85035.7|476
1616105400000|2021-03-18 22:10:00|85225|85069.3|85222|85091.6|85249.8|85147.5|85175|85030.5|782
1616105700000|2021-03-18 22:15:00|85225.9|85088.4|85208.5|85072.2|85234.2|85137.9|85159.9|85042.3|812
1616106000000|2021-03-18 22:20:00|85208.4|85072.1|85225.8|85079.7|85252.9|85127.6|85162.5|85031.9|738
1616106300000|2021-03-18 22:25:00|85225.4|85078.9|85206.9|85071.6|85237.2|85132.6|85162.9|85043.1|788
1616106600000|2021-03-18 22:30:00|85202.5|85075.3|85181.6|85055.7|85226.3|85117.1|85133.9|85024.7|772
1616106900000|2021-03-18 22:35:00|85182.8|85053.7|85153.3|85103.3|85215.6|85119.3|85141.4|85051.6|981
1616107200000|2021-03-18 22:40:00|85153.4|85103.4|85171.2|85121.2|85219.9|85132.5|85152.8|85072.4|906
1616107500000|2021-03-18 22:45:00|85171.3|85121.3|85167.4|85117.4|85221.8|85124.8|85158|85076.4|955
1616107800000|2021-03-18 22:50:00|85168.1|85118.1|85181.5|85131.5|85223.7|85131.9|85154.7|85045.9|762
1616108100000|2021-03-18 22:55:00|85180.1|85130.1|85181.9|85131.9|85255.4|85140.8|85159.5|85067.8|939
1616108400000|2021-03-18 23:00:00|85182.3|85132.3|85194.8|85144.8|85273.1|85163.7|85178.1|85100.9|1020
1616108700000|2021-03-18 23:05:00|85197.6|85147.6|85191.9|85141.9|85273.6|85173.7|85186.9|85071.1|1050
1616109000000|2021-03-18 23:10:00|85191.8|85141.8|85191.4|85141.4|85240.4|85155.1|85177|85041.9|1049
1616109300000|2021-03-18 23:15:00|85190.9|85140.9|85224.5|85096.9|85252.6|85163.1|85186|85080|895
1616109600000|2021-03-18 23:20:00|85223.8|85096.5|85175.9|85125.9|85241.7|85154.7|85173.8|85065.1|868
1616109900000|2021-03-18 23:25:00|85176.1|85126.1|85156|85106|85222.3|85131.2|85142.9|85039.2|629
1616110200000|2021-03-18 23:30:00|85155.2|85105.2|85174.4|85124.4|85223.4|85132.6|85152.3|85062.1|523
1616110500000|2021-03-18 23:35:00|85180|85130|85166.2|85116.2|85219.6|85130.6|85159.1|85065.5|546
1616110800000|2021-03-18 23:40:00|85163.4|85113.4|85174.8|85124.8|85224.3|85134.7|85159.7|85053.5|842
1616111100000|2021-03-18 23:45:00|85174.9|85124.9|85171.3|85121.3|85234|85134|85162.7|85070.1|977
1616111400000|2021-03-18 23:50:00|85170.6|85120.6|85205.6|85071.7|85226.4|85128.7|85161.2|85062.9|465
1616111700000|2021-03-18 23:55:00|85216.3|85085.8|85204|85072.5|85220.3|85123|85154.2|85055.7|564
1616112000000|2021-03-19 00:00:00|85201.9|85074.4|85242.3|85076.3|85322.1|85130.3|85159.9|85051|1327
1616112300000|2021-03-19 00:05:00|85243.3|85076.1|85232.2|85068.7|85316.5|85103.7|85219.7|85040.4|1248
1616112600000|2021-03-19 00:10:00|85229.8|85071.2|85244.5|85080.8|85315.1|85150.5|85197.7|85040.9|997
1616112900000|2021-03-19 00:15:00|85239.9|85085|85229.3|85072.8|85328.2|85109.5|85229.3|85049.2|1083
1616113200000|2021-03-19 00:20:00|85228.8|85079.7|85253.9|85082|85321|85105|85222.4|85048.9|917
1616113500000|2021-03-19 00:25:00|85254.2|85082.3|85241.7|85107|85322|85109.7|85224.3|85036.9|870
1616113800000|2021-03-19 00:30:00|85238.7|85110|85353.3|85138.7|85446.4|85159.9|85229.4|85036.9|1376
1616114100000|2021-03-19 00:35:00|85353|85138.5|85340.6|85181.9|85384.8|85186.9|85313.8|85108.3|1149
1616114400000|2021-03-19 00:40:00|85340.7|85181.7|85385.4|85224.8|85430.4|85224.8|85336.2|85150.2|919
1616114700000|2021-03-19 00:45:00|85370.7|85227|85214.8|85164.8|85426.4|85230|85208.7|85107.9|1428
1616115000000|2021-03-19 00:50:00|85216.2|85166.2|85264.5|85214.5|85351.6|85248.7|85201.9|85106.3|1281
1616115300000|2021-03-19 00:55:00|85263.1|85213.1|85252.2|85202.2|85303|85227.8|85236.2|85148.4|1397
1616115600000|2021-03-19 01:00:00|85250.9|85200.9|85235.8|85185.8|85258.7|85208.7|85229|85179|1600
1616115900000|2021-03-19 01:05:00|85236.1|85186.1|85241.6|85191.6|85254.2|85204.2|85231.4|85181.4|1187
1616116200000|2021-03-19 01:10:00|85241.7|85191.7|85248.6|85198.6|85254.6|85204.6|85227.3|85177.3|1228
1616116500000|2021-03-19 01:15:00|85250.8|85200.8|85259.2|85209.2|85322.2|85235.9|85232.3|85180.3|1435
1616116800000|2021-03-19 01:20:00|85255.4|85205.4|85306.6|85256.6|85326|85276|85249.2|85199.2|1519
1616117100000|2021-03-19 01:25:00|85304.7|85254.7|85269.4|85219.4|85315.1|85265.1|85260.6|85210.6|1408
1616117400000|2021-03-19 01:30:00|85269.9|85219.9|85221.1|85171.1|85270.4|85220.4|85216.6|85166.6|1143
1616117700000|2021-03-19 01:35:00|85221.2|85171.2|85223.5|85173.5|85270.8|85220.8|85218.9|85168.9|1237
1616118000000|2021-03-19 01:40:00|85222.5|85172.5|85213.2|85163.2|85229.5|85179.5|85207.5|85157.5|1499
1616118300000|2021-03-19 01:45:00|85213.4|85163.4|85223.2|85173.2|85243.2|85193.2|85191.3|85141.3|1464
1616118600000|2021-03-19 01:50:00|85223.3|85173.3|85206.9|85156.9|85240.5|85190.5|85198.4|85148.4|1562
1616118900000|2021-03-19 01:55:00|85204|85154|85192.4|85142.4|85213.5|85163.5|85178.8|85128.8|1575
1616119200000|2021-03-19 02:00:00|85193.5|85143.5|85219.1|85169.1|85229.1|85179.1|85192|85142|1433
1616119500000|2021-03-19 02:05:00|85220.7|85170.7|85246.1|85196.1|85252.5|85202.5|85214.8|85164.8|1202
1616119800000|2021-03-19 02:10:00|85246|85196|85275.3|85225.3|85320.9|85245.9|85242.9|85176.1|1665
1616120100000|2021-03-19 02:15:00|85272.8|85222.8|85301.7|85251.7|85308.8|85258.8|85262.1|85212.1|1562
1616120400000|2021-03-19 02:20:00|85301.6|85251.6|85376.5|85326.5|85481.6|85381.2|85263.9|85213.9|1620
1616120700000|2021-03-19 02:25:00|85377.2|85327.2|85308.3|85258.3|85382.7|85332.7|85302.9|85239.7|1317
1616121000000|2021-03-19 02:30:00|85307.9|85257.9|85295.2|85245.2|85333.9|85283.9|85283|85233|1213
1616121300000|2021-03-19 02:35:00|85295.3|85245.3|85270|85220|85303.5|85253.5|85266.5|85216.5|1131
1616121600000|2021-03-19 02:40:00|85270.4|85220.4|85292.1|85242.1|85294.7|85244.7|85266.1|85216.1|1069
1616121900000|2021-03-19 02:45:00|85292|85242|85275|85225|85295.3|85245.3|85274.3|85224.3|1008
1616122200000|2021-03-19 02:50:00|85275.2|85225.2|85285.9|85235.9|85292.9|85242.9|85271.4|85221.4|944
1616122500000|2021-03-19 02:55:00|85283.3|85233.3|85292.5|85242.5|85300.6|85250.6|85275|85225|975
1616122800000|2021-03-19 03:00:00|85292.7|85242.7|85294.5|85244.5|85320.1|85270.1|85292.5|85242.5|777
1616123100000|2021-03-19 03:05:00|85293.3|85243.3|85285.1|85235.1|85297|85247|85274.9|85224.9|961
1616123400000|2021-03-19 03:10:00|85285|85235|85277.8|85227.8|85290.5|85240.5|85265.5|85215.5|663
1616123700000|2021-03-19 03:15:00|85277.9|85227.9|85272.8|85222.8|85283.4|85233.4|85265|85215|652
1616124000000|2021-03-19 03:20:00|85272.6|85222.6|85243.6|85193.6|85274|85224|85241.4|85191.4|721
1616124300000|2021-03-19 03:25:00|85243.4|85193.4|85224.9|85174.9|85245|85195|85180.3|85130.3|1150
1616124600000|2021-03-19 03:30:00|85224.3|85174.3|85238.7|85188.7|85242.7|85192.7|85214.9|85164.9|1173
1616124900000|2021-03-19 03:35:00|85239.4|85189.4|85219.5|85169.5|85244.1|85194.1|85213.2|85163.2|1030
1616125200000|2021-03-19 03:40:00|85218.4|85168.4|85212.5|85162.5|85236.1|85186.1|85189.6|85139.6|1741
1616125500000|2021-03-19 03:45:00|85212.7|85162.7|85233.3|85183.3|85241.4|85191.4|85206.7|85156.7|1518
1616125800000|2021-03-19 03:50:00|85233.4|85183.4|85232.6|85182.6|85260.8|85210.8|85226|85176|1622
1616126100000|2021-03-19 03:55:00|85234.5|85184.5|85219.9|85169.9|85235.4|85185.4|85216|85166|1447
1616126400000|2021-03-19 04:00:00|85219.7|85169.7|85223.3|85173.3|85242.8|85192.8|85213.5|85163.5|1551
1616126700000|2021-03-19 04:05:00|85223.9|85173.9|85216.9|85166.9|85236.5|85186.5|85213.2|85163.2|1659
1616127000000|2021-03-19 04:10:00|85217.8|85167.8|85219.5|85169.5|85224.9|85174.9|85202.9|85152.9|1567
1616127300000|2021-03-19 04:15:00|85219.6|85169.6|85212.4|85162.4|85228|85178|85203.2|85153.2|1397
1616127600000|2021-03-19 04:20:00|85212.5|85162.5|85185.9|85135.9|85212.8|85162.8|85171.5|85121.5|1306
1616127900000|2021-03-19 04:25:00|85186.2|85136.2|85187.9|85137.9|85206.3|85156.3|85161.4|85111.4|1301
1616128200000|2021-03-19 04:30:00|85188.3|85138.3|85167.6|85117.6|85192.8|85142.8|85160.9|85110.9|1171
1616128500000|2021-03-19 04:35:00|85166.1|85116.1|85162.6|85112.6|85173|85123|85147.1|85097.1|1208
1616128800000|2021-03-19 04:40:00|85162.4|85112.4|85158.7|85108.7|85168.9|85118.9|85154.6|85104.6|975
1616129100000|2021-03-19 04:45:00|85155.6|85105.6|85137.6|85087.6|85158.4|85108.4|85128.2|85078.2|1865
1616129400000|2021-03-19 04:50:00|85137.5|85087.5|85140.3|85090.3|85161.2|85111.2|85125.2|85075.2|1261
1616129700000|2021-03-19 04:55:00|85140.2|85090.2|85142.6|85092.6|85152.6|85102.6|85123.4|85073.4|1109
1616130000000|2021-03-19 05:00:00|85139.9|85089.9|85144.6|85094.6|85155.3|85105.3|85117.4|85067.4|868
1616130300000|2021-03-19 05:05:00|85144.7|85094.7|85161.7|85111.7|85174.5|85124.5|85138.8|85088.8|748
1616130600000|2021-03-19 05:10:00|85162|85112|85178.1|85128.1|85185.7|85135.7|85160.2|85110.2|670
1616130900000|2021-03-19 05:15:00|85178.5|85128.5|85190.8|85140.8|85198.1|85150.9|85166.9|85127.3|610
1616131200000|2021-03-19 05:20:00|85189.5|85139.5|85252|85202|85299.4|85226.5|85171.1|85121.1|1624
1616131500000|2021-03-19 05:25:00|85252.1|85202.1|85236.9|85186.9|85267.9|85217.9|85164.6|85114.6|1397
1616131800000|2021-03-19 05:30:00|85238.5|85188.5|85219.4|85169.4|85262.1|85212.1|85196.5|85146.5|1622
1616132100000|2021-03-19 05:35:00|85219.8|85169.8|85200.7|85150.7|85220.7|85170.7|85187.3|85137.3|1253
1616132400000|2021-03-19 05:40:00|85201.3|85151.3|85196.2|85146.2|85227.2|85177.2|85190.6|85140.6|1249
1616132700000|2021-03-19 05:45:00|85196.5|85146.5|85209.1|85159.1|85217.3|85167.3|85181|85131|1073
1616133000000|2021-03-19 05:50:00|85208.4|85158.4|85181.4|85131.4|85211.3|85161.3|85175.3|85125.3|1221
1616133300000|2021-03-19 05:55:00|85181.1|85131.1|85180.2|85130.2|85223.3|85173.3|85154.4|85104.4|1393
1616133600000|2021-03-19 06:00:00|85179.3|85129.3|85205.8|85155.8|85253|85203|85143.1|85093.1|1058
1616133900000|2021-03-19 06:05:00|85206.1|85156.1|85228|85178|85234.7|85184.7|85206.1|85156.1|728
1616134200000|2021-03-19 06:10:00|85228.1|85178.1|85234.9|85184.9|85375.4|85325.4|85226.7|85176.7|1115
1616134500000|2021-03-19 06:15:00|85235.3|85185.3|85251.2|85201.2|85317.8|85267.8|85226.6|85176.6|1340
1616134800000|2021-03-19 06:20:00|85251.1|85201.1|85246.8|85196.8|85279.1|85229.1|85246.1|85196.1|1171
1616135100000|2021-03-19 06:25:00|85246.7|85196.7|85210.8|85160.8|85247.4|85197.4|85151.7|85101.7|1380
1616135400000|2021-03-19 06:30:00|85210.7|85160.7|85195.1|85145.1|85210.8|85160.8|85185.8|85135.8|813
1616135700000|2021-03-19 06:35:00|85195.3|85145.3|85178.3|85128.3|85197|85147|85171.8|85121.8|741
1616136000000|2021-03-19 06:40:00|85178.4|85128.4|85124.8|85074.8|85182.9|85132.9|85122.1|85072.1|856
1616136300000|2021-03-19 06:45:00|85125|85075|85177|85127|85177.7|85127.7|85125|85075|917
1616136600000|2021-03-19 06:50:00|85176.7|85126.7|85122|85072|85176.9|85126.9|85067.2|85017.2|1136
1616136900000|2021-03-19 06:55:00|85116.5|85066.5|85093|85043|85156.5|85106.5|85084.4|85034.4|1187
1616137200000|2021-03-19 07:00:00|85093.9|85043.9|85098.3|85048.3|85135.3|85099.1|85081.1|85031.1|1304
1616137500000|2021-03-19 07:05:00|85098.4|85048.4|85031.4|85006.4|85099.1|85052.7|85029.7|84982.3|1031
1616137800000|2021-03-19 07:10:00|85032|85007|85081.5|85031.5|85111.7|85066.8|85025.8|84986.1|1232
1616138100000|2021-03-19 07:15:00|85081.7|85031.7|84876.6|84826.6|85082.4|85032.4|84866.7|84816.7|1340
1616138400000|2021-03-19 07:20:00|84876.7|84826.7|84909.8|84859.8|84925.6|84875.6|84859.8|84809.8|1304
1616138700000|2021-03-19 07:25:00|84909.9|84859.9|84994.9|84944.9|84995.3|84946|84882.6|84846.7|1324
1616139000000|2021-03-19 07:30:00|84994.4|84944.4|84909|84884|84994.4|84954.5|84878.4|84831.9|1802
1616139300000|2021-03-19 07:35:00|84909.4|84884.4|84874.9|84849.9|84921.4|84886.2|84827.8|84792.8|1615
1616139600000|2021-03-19 07:40:00|84874.8|84849.8|84850.3|84800.3|84903.9|84871.1|84837.9|84800.3|1232
1616139900000|2021-03-19 07:45:00|84850.2|84800.2|84860.9|84835.9|84891.4|84854.6|84835.9|84799.4|1131
1616140200000|2021-03-19 07:50:00|84860.8|84835.8|84981.5|84931.5|85015.3|84965.3|84854|84818.1|1424
1616140500000|2021-03-19 07:55:00|84981.6|84931.6|84962.8|84937.8|84985.2|84943.5|84876.6|84826.6|1599
1616140800000|2021-03-19 08:00:00|84962.3|84937.3|84969.1|84919.1|84991.2|84951.4|84875.9|84826.4|1893
1616141100000|2021-03-19 08:05:00|84969.4|84919.4|84868.7|84843.7|84990.7|84940.7|84864.5|84822.3|1645
1616141400000|2021-03-19 08:10:00|84868.6|84843.6|84916.4|84891.4|84952.9|84914.2|84842.3|84802.4|1365
1616141700000|2021-03-19 08:15:00|84915.4|84890.4|84849.4|84799.4|84959|84909|84849.1|84799.1|1339
1616142000000|2021-03-19 08:20:00|84848.1|84798.1|84906.8|84856.8|84947.8|84897.8|84845.5|84797.1|1564
1616142300000|2021-03-19 08:25:00|84906.9|84856.9|84896.1|84846.1|84921.7|84878.4|84835.5|84785.5|1409
1616142600000|2021-03-19 08:30:00|84895.9|84845.9|84872.2|84847.2|84907.2|84857.2|84823|84787.1|1566
1616142900000|2021-03-19 08:35:00|84872.5|84847.5|84848.7|84798.7|84885.5|84847.9|84785.9|84736.2|1544
1616143200000|2021-03-19 08:40:00|84850.2|84800.2|84809.4|84759.4|84857|84807|84765|84729.4|1416
1616143500000|2021-03-19 08:45:00|84809.5|84759.5|84805.5|84780.5|84846.5|84804.9|84788.2|84753|1328
1616143800000|2021-03-19 08:50:00|84805.8|84780.8|84836.3|84811.3|84857.1|84811.6|84775.1|84750.1|1257
1616144100000|2021-03-19 08:55:00|84836.4|84811.4|84883.7|84833.7|84907.7|84857.7|84823.2|84781|1479
1616144400000|2021-03-19 09:00:00|84883.8|84833.8|84889.5|84839.5|84908.4|84871.5|84864.2|84818.7|1192
1616144700000|2021-03-19 09:05:00|84889.2|84839.2|84920.6|84870.6|84931.6|84882.4|84874.9|84830.5|1249
1616145000000|2021-03-19 09:10:00|84919.9|84869.9|84934.2|84909.2|84973.4|84928.9|84904.3|84858.2|1310
1616145300000|2021-03-19 09:15:00|84934.3|84909.3|85001.8|84951.8|85009|84971.8|84914.8|84875|1380
1616145600000|2021-03-19 09:20:00|85002.2|84952.2|84979.1|84929.1|85005.4|84968.7|84937.9|84894.1|1410
1616145900000|2021-03-19 09:25:00|84978.7|84928.7|85111.4|85061.4|85114.1|85064.1|84959|84921.3|1489
1616146200000|2021-03-19 09:30:00|85112.2|85062.2|85113.8|85063.8|85155.9|85113.4|85100.5|85053.4|1508
1616146500000|2021-03-19 09:35:00|85113.9|85063.9|85146.8|85096.8|85167.5|85117.5|85046.8|85009.9|1437
1616146800000|2021-03-19 09:40:00|85147.2|85097.2|85131.7|85106.7|85199.3|85162.9|85130.5|85089.8|1264
1616147100000|2021-03-19 09:45:00|85132.1|85107.1|85174.6|85149.6|85215|85168.5|85126.8|85096.2|1239
1616147400000|2021-03-19 09:50:00|85174.5|85149.5|85220.7|85195.7|85242.8|85208.4|85174|85146.5|1184
1616147700000|2021-03-19 09:55:00|85220.8|85195.8|85236|85211|85277|85243.6|85211.6|85186.6|1219
1616148000000|2021-03-19 10:00:00|85236.3|85211.3|85210.9|85160.9|85282.8|85240.7|85202.1|85158.8|1657
1616148300000|2021-03-19 10:05:00|85211|85161|85159.9|85134.9|85218.5|85178.3|85155|85114.6|1486
1616148600000|2021-03-19 10:10:00|85159.8|85134.8|85180.6|85155.6|85244.6|85206.9|85154.2|85126.9|1326
1616148900000|2021-03-19 10:15:00|85181.4|85156.4|85253.9|85203.9|85278.6|85228.6|85180.1|85152.2|1500
1616149200000|2021-03-19 10:20:00|85253.7|85203.7|85221.7|85171.7|85272.8|85227.6|85196.7|85161.3|1104
1616149500000|2021-03-19 10:25:00|85220.6|85170.6|85166.3|85116.3|85221.9|85178.6|85150.3|85102.1|1055
1616149800000|2021-03-19 10:30:00|85167.1|85117.1|85192.6|85142.6|85218.2|85182.5|85153|85103|1084
1616150100000|2021-03-19 10:35:00|85192.3|85142.3|85184.3|85159.3|85203.4|85169.2|85169|85131.3|915
1616150400000|2021-03-19 10:40:00|85184.2|85159.2|85174|85124|85197.7|85166|85150.2|85110.2|930
1616150700000|2021-03-19 10:45:00|85173.7|85123.7|85196|85146|85196.3|85158.7|85156.4|85119.3|942
1616151000000|2021-03-19 10:50:00|85196.1|85146.1|85176.1|85151.1|85196.7|85163.7|85152.5|85122.2|1138
1616151300000|2021-03-19 10:55:00|85177.8|85152.8|85170.5|85145.5|85206.2|85167.2|85149.6|85124.6|1063
1616151600000|2021-03-19 11:00:00|85170.4|85145.4|85270.5|85245.5|85286.7|85250|85169.4|85144.4|1095
1616151900000|2021-03-19 11:05:00|85270.4|85245.4|85267.8|85217.8|85293.7|85252.6|85231.5|85198.5|986
1616152200000|2021-03-19 11:10:00|85267.3|85217.3|85239.8|85214.8|85280.6|85244.5|85225.8|85175.8|1140
1616152500000|2021-03-19 11:15:00|85240.3|85215.3|85293.9|85243.9|85313.7|85278.5|85229.8|85195.3|1222
1616152800000|2021-03-19 11:20:00|85293.2|85243.2|85343.9|85318.9|85352.1|85323.2|85280.4|85242.3|1007
1616153100000|2021-03-19 11:25:00|85343.5|85318.5|85330|85305|85410.4|85374.4|85325.8|85290|1238
1616153400000|2021-03-19 11:30:00|85329.8|85304.8|85351.5|85326.5|85368.6|85332.8|85312|85277.2|1145
1616153700000|2021-03-19 11:35:00|85351.2|85326.2|85306.1|85281.1|85358.2|85333.2|85289|85258.9|887
1616154000000|2021-03-19 11:40:00|85306.2|85281.2|85262.1|85237.1|85313.1|85288.1|85261.3|85221.1|1210
1616154300000|2021-03-19 11:45:00|85261.7|85236.7|85327.4|85302.4|85348.3|85309.3|85261.2|85230.8|1250
1616154600000|2021-03-19 11:50:00|85327.7|85302.7|85346.3|85321.3|85377.7|85344.3|85304.8|85278.8|1241
1616154900000|2021-03-19 11:55:00|85346|85321|85380.1|85355.1|85413.8|85379|85339.8|85314.8|1220
1616155200000|2021-03-19 12:00:00|85380|85355|85350.9|85325.9|85395.7|85370.7|85318.2|85285.8|1662
1616155500000|2021-03-19 12:05:00|85350.8|85325.8|85295|85270|85376.2|85351.2|85272.1|85234.5|1338
1616155800000|2021-03-19 12:10:00|85295.4|85270.4|85346|85321|85376.9|85340.5|85279|85254|1288
1616156100000|2021-03-19 12:15:00|85345.9|85320.9|85332.4|85307.4|85364.3|85327.4|85310.8|85274.2|1082
1616156400000|2021-03-19 12:20:00|85332.9|85307.9|85412|85387|85425.3|85400.3|85332.9|85307.9|1328
1616156700000|2021-03-19 12:25:00|85410.8|85385.8|85451.5|85426.5|85489.7|85454.8|85405.8|85370.9|1315
1616157000000|2021-03-19 12:30:00|85451.7|85426.7|85458.5|85408.5|85460.6|85428.2|85367|85332.5|1225
1616157300000|2021-03-19 12:35:00|85458.6|85408.6|85421.6|85396.6|85471.6|85432.6|85414.3|85378.3|1315
1616157600000|2021-03-19 12:40:00|85421.3|85396.3|85442.1|85417.1|85491|85456.5|85421|85388|1259
1616157900000|2021-03-19 12:45:00|85442|85417|85622.5|85597.5|85660.1|85625.1|85441.8|85416.8|1670
1616158200000|2021-03-19 12:50:00|85622.6|85597.6|85699.1|85674.1|85763.7|85721.3|85618.4|85591.7|1668
1616158500000|2021-03-19 12:55:00|85699|85674|85647.5|85622.5|85736.2|85698.6|85626.5|85601.5|1549
1616158800000|2021-03-19 13:00:00|85649.2|85624.2|85863|85813|85906|85856|85644.8|85619.8|2311
1616159100000|2021-03-19 13:05:00|85859.9|85809.9|85817.6|85767.6|85886.1|85836.1|85750.3|85700.3|2274
1616159400000|2021-03-19 13:10:00|85817.1|85767.1|85823.6|85773.6|85868.9|85818.9|85753.9|85703.9|2141
1616159700000|2021-03-19 13:15:00|85823.5|85773.5|85778.4|85728.4|85877.9|85827.9|85766.3|85724.6|1911
1616160000000|2021-03-19 13:20:00|85778.3|85728.3|85797.8|85772.8|85815.5|85772.8|85733.5|85690.6|1113
1616160300000|2021-03-19 13:25:00|85796.9|85771.9|85954.9|85904.9|85957.6|85907.6|85794.5|85744.5|1198
1616160600000|2021-03-19 13:30:00|85955.7|85905.7|85915|85890|85955.8|85905.8|85857.5|85807.5|1235
1616160900000|2021-03-19 13:35:00|85915.5|85890.5|85984.2|85934.2|85984.2|85934.2|85910|85868|1232
1616161200000|2021-03-19 13:40:00|85985.5|85935.5|86039|85989|86139.3|86101.6|85984.6|85934.6|1229
1616161500000|2021-03-19 13:45:00|86040|85990|86087.9|86037.9|86098.8|86048.8|85976.4|85926.4|1861
1616161800000|2021-03-19 13:50:00|86088|86038|85934.8|85884.8|86089.8|86039.8|85903.3|85853.3|1937
1616162100000|2021-03-19 13:55:00|85934.9|85884.9|85877.7|85827.7|85976.6|85926.6|85823|85773|1946
1616162400000|2021-03-19 14:00:00|85879|85829|85907.3|85882.3|85984.2|85934.2|85863.6|85813.6|1982
1616162700000|2021-03-19 14:05:00|85907.1|85882.1|85908.6|85858.6|85980.5|85930.5|85889.3|85852.6|1705
1616163000000|2021-03-19 14:10:00|85908.7|85858.7|85861.3|85836.3|85962.1|85915.7|85858.4|85821.2|1575
1616163300000|2021-03-19 14:15:00|85862.1|85837.1|85837.3|85812.3|85917.3|85882.8|85837.3|85812.3|1505
1616163600000|2021-03-19 14:20:00|85837.1|85812.1|85802.5|85752.5|85846.1|85818.4|85767.2|85731|1567
1616163900000|2021-03-19 14:25:00|85802.1|85752.1|85792|85742|85814.6|85777.4|85751.6|85720.7|1495
1616164200000|2021-03-19 14:30:00|85793.1|85743.1|85808.4|85758.4|85818.6|85782.2|85760.5|85717.6|1689
1616164500000|2021-03-19 14:35:00|85808|85758|85752.1|85702.1|85829.5|85782.7|85751.4|85701.4|1597
1616164800000|2021-03-19 14:40:00|85750.9|85700.9|85719|85669|85781.4|85731.4|85695.2|85646.8|1509
1616165100000|2021-03-19 14:45:00|85720|85670|85731|85681|85756.5|85706.5|85658.7|85623.3|1844
1616165400000|2021-03-19 14:50:00|85730.9|85680.9|85641.9|85616.9|85745.2|85695.2|85631.8|85589|1552
1616165700000|2021-03-19 14:55:00|85641.8|85616.8|85656.6|85606.6|85684.7|85635.3|85610.2|85574.2|1568
1616166000000|2021-03-19 15:00:00|85657|85607|85613.4|85563.4|85658.5|85621.6|85599.9|85561.5|1580
1616166300000|2021-03-19 15:05:00|85618|85568|85565.5|85515.5|85633.1|85583.1|85542.7|85492.7|1505
1616166600000|2021-03-19 15:10:00|85565.7|85515.7|85543.3|85493.3|85586.9|85553.5|85529.8|85489|1455
1616166900000|2021-03-19 15:15:00|85542.7|85492.7|85506.7|85481.7|85544.3|85494.3|85484.3|85446.7|1511
1616167200000|2021-03-19 15:20:00|85507.2|85482.2|85621|85571|85622.7|85572.7|85483|85444.2|1274
1616167500000|2021-03-19 15:25:00|85621.1|85571.1|85648.5|85598.5|85726.2|85688.6|85599.3|85549.3|1757
1616167800000|2021-03-19 15:30:00|85648.8|85598.8|85647.7|85597.7|85710|85660|85638.2|85588.2|1734
1616168100000|2021-03-19 15:35:00|85647.9|85597.9|85559.7|85509.7|85658.1|85608.1|85547.4|85497.4|1438
1616168400000|2021-03-19 15:40:00|85559.9|85509.9|85503.3|85453.3|85566.3|85516.3|85501|85451|1388
1616168700000|2021-03-19 15:45:00|85503.2|85453.2|85471.2|85421.2|85518.8|85468.8|85459.7|85409.7|1615
1616169000000|2021-03-19 15:50:00|85471|85421|85450.1|85400.1|85519.9|85469.9|85435.4|85385.4|1717
1616169300000|2021-03-19 15:55:00|85450|85400|85468.6|85443.6|85508.5|85458.5|85396.4|85346.4|2099
1616169600000|2021-03-19 16:00:00|85479.7|85429.7|85442.2|85392.2|85509.1|85463.1|85411.5|85361.5|1879
1616169900000|2021-03-19 16:05:00|85443.2|85393.2|85434.1|85384.1|85471.1|85421.1|85419.2|85369.2|1568
1616170200000|2021-03-19 16:10:00|85433.6|85383.6|85439.1|85389.1|85464.4|85414.4|85427.1|85377.2|1465
1616170500000|2021-03-19 16:15:00|85438.9|85388.9|85426.9|85376.9|85449.1|85406.6|85415.3|85365.3|1388
1616170800000|2021-03-19 16:20:00|85427|85377|85411.5|85361.5|85434.8|85384.8|85373.9|85323.9|1435
1616171100000|2021-03-19 16:25:00|85411.6|85361.6|85401.8|85351.8|85437.5|85387.5|85397.1|85347.1|1584
1616171400000|2021-03-19 16:30:00|85401.5|85351.5|85394.4|85344.4|85403.5|85353.5|85375.8|85325.8|1383
1616171700000|2021-03-19 16:35:00|85393.5|85343.5|85393.3|85343.3|85415.8|85375.3|85380.1|85336|1409
1616172000000|2021-03-19 16:40:00|85392.9|85342.9|85316.4|85291.4|85396|85357.3|85314.4|85274.8|1281
1616172300000|2021-03-19 16:45:00|85315.4|85290.4|85249.4|85199.4|85328.9|85292.7|85246.5|85196.5|1307
1616172600000|2021-03-19 16:50:00|85251.2|85201.2|85252.1|85227.1|85271.7|85237.4|85243.7|85200.3|998
1616172900000|2021-03-19 16:55:00|85252|85227|85280.9|85230.9|85291.8|85248.1|85252|85216.1|1058
1616173200000|2021-03-19 17:00:00|85284.3|85234.3|85278.6|85228.6|85288.5|85245.5|85270.3|85220.3|927
1616173500000|2021-03-19 17:05:00|85279.9|85229.9|85277.8|85227.8|85352.5|85302.5|85277.4|85227.4|1120
1616173800000|2021-03-19 17:10:00|85278.6|85228.6|85236.7|85186.7|85279.1|85229.1|85234.5|85184.5|1054
1616174100000|2021-03-19 17:15:00|85236.9|85186.9|85252.5|85202.5|85258.7|85208.7|85228.1|85178.1|1068
1616174400000|2021-03-19 17:20:00|85252.4|85202.4|85258.8|85208.8|85266.4|85216.4|85241.7|85191.7|957
1616174700000|2021-03-19 17:25:00|85259.5|85209.5|85266.8|85216.8|85273.1|85223.1|85253.4|85203.4|825
1616175000000|2021-03-19 17:30:00|85267.3|85217.3|85287.2|85237.2|85289.9|85239.9|85259.6|85209.6|936
1616175300000|2021-03-19 17:35:00|85287.6|85237.6|85299.9|85249.9|85301.2|85251.2|85282.9|85232.9|899
1616175600000|2021-03-19 17:40:00|85299.7|85249.7|85313.2|85263.2|85356.7|85306.7|85293.9|85243.9|710
1616175900000|2021-03-19 17:45:00|85313.5|85263.5|85294.2|85244.2|85318.4|85268.4|85290.5|85240.5|886
1616176200000|2021-03-19 17:50:00|85294.9|85244.9|85261.4|85211.4|85303.8|85253.8|85254.1|85204.1|1054
1616176500000|2021-03-19 17:55:00|85261.5|85211.5|85268.7|85218.7|85273|85223|85257.9|85207.9|887
1616176800000|2021-03-19 18:00:00|85269.4|85219.4|85225.7|85175.7|85279.1|85229.1|85194.4|85144.4|1181
1616177100000|2021-03-19 18:05:00|85226|85176|85243|85193|85243.5|85193.5|85223|85173|1079
1616177400000|2021-03-19 18:10:00|85242.3|85192.3|85216|85166|85248.9|85198.9|85216|85166|990
1616177700000|2021-03-19 18:15:00|85215.7|85165.7|85259.3|85209.3|85482.2|85274.9|85214.4|85164.4|1115
1616178000000|2021-03-19 18:20:00|85262.3|85212.3|85258.8|85208.8|85270.1|85220.1|85256.8|85206.8|793
1616178300000|2021-03-19 18:25:00|85258.9|85208.9|85230.9|85180.9|85275.5|85225.5|85230.9|85180.9|1081
1616178600000|2021-03-19 18:30:00|85231.6|85181.6|85233.6|85183.6|85236.5|85186.5|85223.4|85173.4|806
1616178900000|2021-03-19 18:35:00|85234.2|85184.2|85280|85230|85420.4|85235.4|85232.4|85182.4|748
1616179200000|2021-03-19 18:40:00|85279.9|85229.9|85273.3|85223.3|85282.6|85232.6|85272.4|85222.4|793
1616179500000|2021-03-19 18:45:00|85273.6|85223.6|85274.4|85224.4|85280|85230|85266.3|85216.3|1128
1616179800000|2021-03-19 18:50:00|85273.9|85223.9|85236.7|85186.7|85276.6|85233.7|85223.9|85173.9|939
1616180100000|2021-03-19 18:55:00|85237|85187|85244.6|85194.6|85291.6|85241.6|85232.5|85182.5|1321
1616180400000|2021-03-19 19:00:00|85244.2|85194.2|85255.2|85205.2|85265.1|85215.1|85239.5|85189.5|1463
1616180700000|2021-03-19 19:05:00|85255|85205|85270.9|85220.9|85275.6|85225.6|85250.1|85200.1|954
1616181000000|2021-03-19 19:10:00|85270.3|85220.3|85277|85227|85280.4|85230.4|85261.2|85211.2|995
1616181300000|2021-03-19 19:15:00|85277.1|85227.1|85294|85244|85294.5|85244.5|85268.2|85218.2|962
1616181600000|2021-03-19 19:20:00|85294.4|85244.4|85297.6|85247.6|85311.1|85261.1|85286.2|85236.2|1249
1616181900000|2021-03-19 19:25:00|85297.7|85247.7|85283.3|85233.3|85306.3|85256.3|85283.3|85233.3|1314
1616182200000|2021-03-19 19:30:00|85283.8|85233.8|85262.2|85212.2|85286.5|85236.5|85253.2|85203.2|920
1616182500000|2021-03-19 19:35:00|85260.5|85210.5|85238.6|85188.6|85265.2|85215.2|85229.1|85179.1|1454
1616182800000|2021-03-19 19:40:00|85237.5|85187.5|85249.8|85199.8|85258.9|85208.9|85233.7|85183.7|860
1616183100000|2021-03-19 19:45:00|85249.9|85199.9|85252.2|85202.2|85255.8|85217.7|85235.1|85185.1|710
1616183400000|2021-03-19 19:50:00|85251.9|85201.9|85251|85201|85258.9|85215.3|85237.9|85187.9|962
1616183700000|2021-03-19 19:55:00|85251.7|85201.7|85276|85226|85276.8|85226.8|85240.3|85190.3|1221
1616184000000|2021-03-19 20:00:00|85277.9|85227.9|85286.1|85236.1|85421.8|85340.3|85261.6|85211.6|1548
1616184300000|2021-03-19 20:05:00|85285.9|85235.9|85284.8|85234.8|85294.1|85244.1|85275.3|85225.3|837
1616184600000|2021-03-19 20:10:00|85285.1|85235.1|85321.4|85271.4|85326.1|85276.1|85279.8|85229.8|1022
1616184900000|2021-03-19 20:15:00|85321.1|85271.1|85324.7|85274.7|85330.1|85280.1|85315|85265|989
1616185200000|2021-03-19 20:20:00|85323.7|85273.7|85329.4|85279.4|85331.2|85281.2|85310.2|85260.2|733
1616185500000|2021-03-19 20:25:00|85329.6|85279.6|85320.2|85270.2|85331|85281|85309|85259|728
1616185800000|2021-03-19 20:30:00|85320.7|85270.7|85333.9|85283.9|85339.6|85289.6|85320.7|85270.7|991
1616186100000|2021-03-19 20:35:00|85333.8|85283.8|85313.1|85263.1|85343.3|85293.3|85311.9|85261.9|718
1616186400000|2021-03-19 20:40:00|85313.2|85263.2|85301.1|85251.1|85313.6|85263.6|85293.5|85243.5|580
1616186700000|2021-03-19 20:45:00|85301.3|85251.3|85307.8|85257.8|85310.7|85260.7|85297.6|85247.6|430
1616187000000|2021-03-19 20:50:00|85306.9|85256.9|85358.6|85308.6|85419.5|85369.5|85301.7|85251.7|703
1616187300000|2021-03-19 20:55:00|85361.4|85311.4|85335.5|85285.5|85384.4|85334.4|85328.6|85278.6|563
1616360400000|2021-03-21 21:00:00|85739.6|85669.6|85699.8|85629.8|86056|85669.6|85699.8|85386.1|88
1616360700000|2021-03-21 21:05:00|85699.7|85629.7|85680.2|85610.2|86028.5|85653.1|85657.3|85350.3|268
1616361000000|2021-03-21 21:10:00|85680.3|85610.3|85714.9|85644.9|85987.9|85661.7|85675.2|85355.4|174
1616361300000|2021-03-21 21:15:00|85714.8|85644.8|85843.6|85448.9|86004.5|85650.7|85689.6|85346.3|152
1616361600000|2021-03-21 21:20:00|85701.6|85631.6|85707.4|85637.4|85971|85637.4|85687.6|85360.4|60
1616361900000|2021-03-21 21:25:00|85707.9|85637.9|85882.6|85475.9|86020|85671.4|85706|85416|187
1616362200000|2021-03-21 21:30:00|85744.2|85674.2|85727.2|85657.2|85932.6|85693.5|85680.8|85427.3|157
1616362500000|2021-03-21 21:35:00|85728.3|85658.3|85855.1|85489.4|85934.3|85676.1|85708.2|85465.6|162
1616362800000|2021-03-21 21:40:00|85861.5|85477.1|85728.5|85658.5|85955.8|85680.3|85701.9|85471|184
1616363100000|2021-03-21 21:45:00|85734.3|85664.3|85723.7|85653.7|85991|85668|85676.1|85446.2|117
1616363400000|2021-03-21 21:50:00|85913.5|85478.2|85860.2|85468|85965.4|85672.4|85683.5|85460|120
1616363700000|2021-03-21 21:55:00|85859.4|85468.8|85870.7|85492.5|85939.1|85667.2|85681.9|85462.5|137
1616364000000|2021-03-21 22:00:00|85709.9|85659.9|85653.2|85603.2|85907|85691.9|85622|85503|872
1616364300000|2021-03-21 22:05:00|85653.4|85603.4|85682.8|85632.8|85751.7|85701.7|85625.5|85575.5|730
1616364600000|2021-03-21 22:10:00|85688.7|85638.7|85784.1|85588.1|85788.4|85675.9|85665.2|85563.2|1539
1616364900000|2021-03-21 22:15:00|85779|85592.5|85806.3|85628.7|85810.3|85673.2|85706.4|85508.2|1916
1616365200000|2021-03-21 22:20:00|85801.4|85643.2|85794.5|85605.1|85828.5|85667.7|85771.2|85566.5|2076
1616365500000|2021-03-21 22:25:00|85786.5|85625.6|85768.4|85615.5|85798.4|85696.7|85730.8|85563.8|2128
1616365800000|2021-03-21 22:30:00|85773.6|85611.2|85629|85579|85780|85661.3|85613.3|85519.2|1024
1616366100000|2021-03-21 22:35:00|85624.9|85574.9|85619.9|85569.9|85638.8|85588.8|85609.5|85559.5|639
1616366400000|2021-03-21 22:40:00|85612.4|85562.4|85622.3|85572.3|85639.4|85589.4|85611.3|85561.3|565
1616366700000|2021-03-21 22:45:00|85623.8|85573.8|85633.9|85583.9|85633.9|85583.9|85607.3|85557.3|364
1616367000000|2021-03-21 22:50:00|85632.9|85582.9|85627.4|85577.4|85647.3|85597.3|85626.3|85576.3|448
1616367300000|2021-03-21 22:55:00|85627.1|85577.1|85638|85588|85652.7|85602.7|85626.1|85576.1|515
1616367600000|2021-03-21 23:00:00|85637.9|85587.9|85608.7|85558.7|85650.8|85600.8|85597.5|85547.5|1008
1616367900000|2021-03-21 23:05:00|85607.9|85557.9|85607.1|85557.1|85611.8|85561.8|85594|85544|881
1616368200000|2021-03-21 23:10:00|85606.5|85556.5|85603.3|85553.3|85615.1|85565.1|85594.8|85544.8|1100
1616368500000|2021-03-21 23:15:00|85604.2|85554.2|85610.6|85560.6|85618|85568|85598.8|85548.8|599
1616368800000|2021-03-21 23:20:00|85609.1|85559.1|85611|85561|85622.2|85572.2|85595.6|85545.6|793
1616369100000|2021-03-21 23:25:00|85611.1|85561.1|85616.1|85566.1|85625.6|85575.6|85603.2|85553.2|584
1616369400000|2021-03-21 23:30:00|85615.8|85565.8|85612.3|85562.3|85628.3|85578.3|85601.3|85551.3|707
1616369700000|2021-03-21 23:35:00|85612.2|85562.2|85627.7|85577.7|85633.5|85583.5|85598|85548|783
1616370000000|2021-03-21 23:40:00|85627.3|85577.3|85615|85565|85643.8|85593.8|85608.6|85558.6|686
1616370300000|2021-03-21 23:45:00|85614.9|85564.9|85627.7|85577.7|85633.5|85583.5|85604|85554|575
1616370600000|2021-03-21 23:50:00|85626.9|85576.9|85629.5|85579.5|85636.1|85586.1|85587.9|85537.9|596
1616370900000|2021-03-21 23:55:00|85629.1|85579.1|85634|85584|85673.2|85597.3|85596.8|85538.8|832
1616371200000|2021-03-22 00:00:00|85634.2|85584.2|85600.6|85550.6|85636.5|85586.5|85590.4|85540.4|1221
1616371500000|2021-03-22 00:05:00|85600.5|85550.5|85557.2|85507.2|85604.6|85554.6|85539.9|85489.9|1516
1616371800000|2021-03-22 00:10:00|85557.6|85507.6|85585.8|85535.8|85590.2|85540.2|85551.7|85501.7|1312
1616372100000|2021-03-22 00:15:00|85585.6|85535.6|85591.4|85541.4|85605.9|85555.9|85561.2|85511.2|1244
1616372400000|2021-03-22 00:20:00|85591.2|85541.2|85581.4|85531.4|85607.4|85557.4|85575.1|85525.1|1251
1616372700000|2021-03-22 00:25:00|85581.2|85531.2|85608|85558|85623.7|85573.7|85578.1|85528.1|841
1616373000000|2021-03-22 00:30:00|85608.1|85558.1|85594.9|85544.9|85612.9|85562.9|85585.6|85535.6|750
1616373300000|2021-03-22 00:35:00|85596.1|85546.1|85599.1|85549.1|85606|85556|85584.4|85534.4|727
1616373600000|2021-03-22 00:40:00|85598.3|85548.3|85625.4|85575.4|85625.6|85575.6|85584.6|85534.6|608
1616373900000|2021-03-22 00:45:00|85625.2|85575.2|85620.9|85570.9|85632.3|85582.3|85601.2|85551.2|878
1616374200000|2021-03-22 00:50:00|85623.9|85573.9|85616.1|85566.1|85629.7|85579.7|85604.7|85554.7|1009
1616374500000|2021-03-22 00:55:00|85616.2|85566.2|85651.2|85601.2|85657.3|85607.3|85612.8|85562.8|1044
1616374800000|2021-03-22 01:00:00|85651.7|85601.7|85654.5|85604.5|85660.8|85610.8|85630|85580|1727
1616375100000|2021-03-22 01:05:00|85654.4|85604.4|85637.3|85587.3|85655.9|85605.9|85613|85573.4|754
1616375400000|2021-03-22 01:10:00|85634.5|85584.5|85695.4|85645.4|85701|85651|85633.4|85583.4|1061
1616375700000|2021-03-22 01:15:00|85694.9|85644.9|85711.3|85661.3|85728.9|85678.9|85679.6|85629.6|1285
1616376000000|2021-03-22 01:20:00|85711.6|85661.6|85732.5|85682.5|85733.1|85683.1|85701.1|85651.1|957
1616376300000|2021-03-22 01:25:00|85732.7|85682.7|85774.9|85724.9|85857.8|85765.7|85726.4|85676.4|1299
1616376600000|2021-03-22 01:30:00|85775|85725|85724.5|85674.5|85804.1|85733.9|85711.1|85632|1279
1616376900000|2021-03-22 01:35:00|85772.6|85643.5|85732.6|85682.6|85794.3|85697.1|85695.3|85609.6|1282
1616377200000|2021-03-22 01:40:00|85731.8|85681.8|85688.4|85638.4|85776.8|85689.4|85679.9|85626.6|1048
1616377500000|2021-03-22 01:45:00|85688.1|85638.1|85684.3|85634.3|85706|85656|85664.3|85614.3|1124
1616377800000|2021-03-22 01:50:00|85684.4|85634.4|85675.9|85625.9|85727.9|85677.9|85667.4|85617.4|1396
1616378100000|2021-03-22 01:55:00|85676.7|85626.7|85670.7|85620.7|85693.7|85643.7|85641.6|85591.6|1192
1616378400000|2021-03-22 02:00:00|85668.6|85618.6|85671|85621|85727|85630.5|85655.9|85575.5|1111
1616378700000|2021-03-22 02:05:00|85669.6|85619.6|85657.8|85607.8|85729.5|85623.8|85644.4|85563|1008
1616379000000|2021-03-22 02:10:00|85658.9|85608.9|85655.4|85605.4|85695.8|85618.3|85637|85556.3|1070
1616379300000|2021-03-22 02:15:00|85655.3|85605.3|85625.4|85575.4|85675|85605.3|85601.8|85510.8|1124
1616379600000|2021-03-22 02:20:00|85625.3|85575.3|85605.4|85555.4|85674.1|85580.8|85598.7|85505.3|1000
1616379900000|2021-03-22 02:25:00|85605.5|85555.5|85663.5|85532.8|85699.5|85592.8|85582.3|85491.8|1075
1616380200000|2021-03-22 02:30:00|85623|85573|85590.9|85540.9|85660.9|85573|85568.1|85473.6|1177
1616380500000|2021-03-22 02:35:00|85591|85541|85609.1|85559.1|85684.8|85588.3|85580.5|85496.8|1038
1616380800000|2021-03-22 02:40:00|85609.7|85559.7|85633|85583|85700.3|85603.7|85599.2|85513.9|1062
1616381100000|2021-03-22 02:45:00|85632.9|85582.9|85666.8|85541.2|85689.5|85593.2|85604.9|85520|1009
1616381400000|2021-03-22 02:50:00|85629|85579|85584.3|85534.3|85645.9|85584.7|85575.2|85493.5|1124
1616381700000|2021-03-22 02:55:00|85585|85535|85569.5|85519.5|85642|85592|85568|85484.1|1280
1616382000000|2021-03-22 03:00:00|85569.1|85519.1|85573.6|85523.6|85603.7|85553.7|85552.2|85502.2|1352
1616382300000|2021-03-22 03:05:00|85573.5|85523.5|85557.6|85507.6|85602.2|85552.2|85551.3|85501.3|976
1616382600000|2021-03-22 03:10:00|85556.5|85506.5|85536.2|85486.2|85607.1|85513|85529.7|85447.6|989
1616382900000|2021-03-22 03:15:00|85546.4|85496.4|85544.9|85494.9|85617|85497.9|85521.9|85418.8|1004
1616383200000|2021-03-22 03:20:00|85543.9|85493.9|85539.3|85489.3|85618.3|85511.1|85533.9|85447.8|916
1616383500000|2021-03-22 03:25:00|85541.2|85491.2|85546.5|85496.5|85602.7|85505.9|85524.9|85453.2|788
1616383800000|2021-03-22 03:30:00|85544.8|85494.8|85553|85503|85621.9|85513.4|85518.6|85439.4|1123
1616384100000|2021-03-22 03:35:00|85552.7|85502.7|85558.6|85508.6|85614.7|85516.9|85534.4|85451.2|882
1616384400000|2021-03-22 03:40:00|85561.3|85511.3|85528.6|85478.6|85590.5|85511.3|85516.1|85426.1|860
1616384700000|2021-03-22 03:45:00|85529.7|85479.7|85542|85492|85599.2|85507.4|85522.7|85435.1|925
1616385000000|2021-03-22 03:50:00|85542.1|85492.1|85541.7|85491.7|85613.8|85505.9|85519.4|85438|713
1616385300000|2021-03-22 03:55:00|85540.8|85490.8|85519.6|85469.6|85595|85513|85499.7|85419.8|981
1616385600000|2021-03-22 04:00:00|85521.6|85471.6|85533.9|85483.9|85597.7|85504.8|85512.9|85430.5|1162
1616385900000|2021-03-22 04:05:00|85537.1|85487.1|85541.3|85491.3|85598.5|85508.5|85506.8|85431|1054
1616386200000|2021-03-22 04:10:00|85543.3|85493.3|85536.6|85486.6|85611.8|85504.9|85505.9|85445.2|1068
1616386500000|2021-03-22 04:15:00|85536.5|85486.5|85503.6|85453.6|85559.6|85489.8|85491.4|85412.4|991
1616386800000|2021-03-22 04:20:00|85502.8|85452.8|85482.2|85432.2|85543.7|85457.3|85473.7|85402.7|1067
1616387100000|2021-03-22 04:25:00|85484|85434|85464.4|85414.4|85499|85449|85449|85399|1229
1616387400000|2021-03-22 04:30:00|85464.3|85414.3|85495|85445|85546|85456.5|85463.5|85399.3|1256
1616387700000|2021-03-22 04:35:00|85495.6|85445.6|85483.5|85433.5|85545|85451|85459|85398.7|1200
1616388000000|2021-03-22 04:40:00|85483.3|85433.3|85466.8|85416.8|85530.3|85453.7|85457.1|85401.6|1056
1616388300000|2021-03-22 04:45:00|85466.7|85416.7|85505.1|85455.1|85593.9|85468.8|85461.3|85406.5|1124
1616388600000|2021-03-22 04:50:00|85505.2|85455.2|85488.1|85438.1|85569|85493.7|85481.6|85411|1083
1616388900000|2021-03-22 04:55:00|85487.4|85437.4|85501.4|85451.4|85567.9|85472.1|85479.8|85429.8|1315
1616389200000|2021-03-22 05:00:00|85501.8|85451.8|85500.8|85450.8|85535.9|85485.9|85498.2|85448.2|1067
1616389500000|2021-03-22 05:05:00|85501.1|85451.1|85509.7|85459.7|85571.2|85492.1|85498.5|85439.8|1089
1616389800000|2021-03-22 05:10:00|85511.3|85461.3|85502.7|85452.7|85534.9|85484.9|85497.7|85447.7|661
1616390100000|2021-03-22 05:15:00|85502|85452|85502.4|85452.4|85570.8|85487.8|85495.1|85442.3|891
1616390400000|2021-03-22 05:20:00|85501.6|85451.6|85542.1|85492.1|85555.8|85505.8|85501.6|85451.6|958
1616390700000|2021-03-22 05:25:00|85541.1|85491.1|85506.9|85456.9|85547.3|85497.3|85503.8|85453.8|795
1616391000000|2021-03-22 05:30:00|85507.1|85457.1|85515.5|85465.5|85530.4|85480.4|85497.2|85447.2|1243
1616391300000|2021-03-22 05:35:00|85515.7|85465.7|85473.4|85423.4|85519.2|85469.2|85473|85423|619
1616391600000|2021-03-22 05:40:00|85473.6|85423.6|85474.4|85424.4|85488.4|85438.4|85472.8|85422.8|499
1616391900000|2021-03-22 05:45:00|85475|85425|85474.4|85424.4|85480.4|85430.4|85459.1|85409.1|633
1616392200000|2021-03-22 05:50:00|85473.9|85423.9|85479.3|85429.3|85487.8|85437.8|85456.5|85406.5|627
1616392500000|2021-03-22 05:55:00|85478.7|85428.7|85510.4|85460.4|85515.9|85465.9|85473.5|85423.5|939
1616392800000|2021-03-22 06:00:00|85509.3|85459.3|85524.1|85474.1|85536.1|85486.1|85491.1|85441.1|1084
1616393100000|2021-03-22 06:05:00|85523.2|85473.2|85512.1|85462.1|85526.1|85476.1|85495.8|85445.8|803
1616393400000|2021-03-22 06:10:00|85512.3|85462.3|85591|85541|85612.5|85562.5|85494.9|85444.9|805
1616393700000|2021-03-22 06:15:00|85592.7|85542.7|85569.7|85519.7|85594.5|85544.5|85565.1|85515.1|1161
1616394000000|2021-03-22 06:20:00|85569.6|85519.6|85541.1|85491.1|85600.7|85550.7|85489.7|85439.7|1015
1616394300000|2021-03-22 06:25:00|85541.8|85491.8|85560.9|85510.9|85570.2|85520.2|85539.1|85489.1|756
1616394600000|2021-03-22 06:30:00|85561|85511|85603.7|85553.7|85613.2|85563.2|85555.9|85505.9|942
1616394900000|2021-03-22 06:35:00|85604.3|85554.3|85543.1|85493.1|85604.8|85554.8|85506.2|85456.2|1172
1616395200000|2021-03-22 06:40:00|85543.3|85493.3|85612.3|85562.3|85613.4|85563.4|85541.1|85491.1|879
1616395500000|2021-03-22 06:45:00|85612.7|85562.7|85633.2|85583.2|85650.4|85600.4|85597|85547|794
1616395800000|2021-03-22 06:50:00|85632.5|85582.5|85655.6|85605.6|85664.8|85614.8|85622.1|85572.1|889
1616396100000|2021-03-22 06:55:00|85656.3|85606.3|85680.4|85630.4|85689|85639|85645.5|85595.5|816
1616396400000|2021-03-22 07:00:00|85680.7|85630.7|85763.1|85713.1|85786.9|85736.9|85676.6|85626.6|1426
1616396700000|2021-03-22 07:05:00|85763|85713|85758.7|85708.7|85797.9|85747.9|85734|85684.3|1372
1616397000000|2021-03-22 07:10:00|85760.6|85710.6|85783.1|85733.1|85839.5|85789.5|85750.5|85700.5|1149
1616397300000|2021-03-22 07:15:00|85784.9|85734.9|85686.9|85636.9|85824.4|85785.1|85656.5|85606.5|1410
1616397600000|2021-03-22 07:20:00|85686.3|85636.3|85733.7|85683.7|85751|85701|85685.4|85635.4|1042
1616397900000|2021-03-22 07:25:00|85733.1|85683.1|85700.2|85650.2|85734.1|85695.5|85696.5|85646.5|1034
1616398200000|2021-03-22 07:30:00|85700|85650|85741.6|85691.6|85749.4|85710.5|85624.5|85574.5|1331
1616398500000|2021-03-22 07:35:00|85729.6|85704.6|85805.9|85755.9|85839.2|85789.2|85711.7|85665.9|1509
1616398800000|2021-03-22 07:40:00|85806.1|85756.1|85834.5|85784.5|85841|85796.4|85754.2|85714.1|1270
1616399100000|2021-03-22 07:45:00|85832.9|85782.9|85855.1|85805.1|85933.3|85883.3|85768.9|85721|1543
1616399400000|2021-03-22 07:50:00|85855.4|85805.4|85893.8|85843.8|85919.4|85869.4|85841.4|85791.4|1629
1616399700000|2021-03-22 07:55:00|85894.8|85844.8|85879.4|85829.4|85898.9|85848.9|85762.2|85712.2|1573
1616400000000|2021-03-22 08:00:00|85879.1|85829.1|85817|85767|85900.2|85850.2|85763.3|85713.3|1810
1616400300000|2021-03-22 08:05:00|85817.1|85767.1|85807.8|85757.8|86013.3|85927.7|85728.9|85678.9|1909
1616400600000|2021-03-22 08:10:00|85805.3|85755.3|85804.4|85754.4|85920.7|85847.3|85751.7|85701.7|1918
1616400900000|2021-03-22 08:15:00|85804.3|85754.3|85720.1|85670.1|85818.8|85768.8|85685.6|85635.6|1658
1616401200000|2021-03-22 08:20:00|85720|85670|85671.2|85621.2|85721.2|85671.2|85628.6|85578.6|1833
1616401500000|2021-03-22 08:25:00|85671.3|85621.3|85666.2|85616.2|85774.6|85724.6|85659.1|85609.1|1677
1616401800000|2021-03-22 08:30:00|85668.7|85618.7|85636.2|85586.2|85693.1|85643.1|85537.9|85487.9|1830
1616402100000|2021-03-22 08:35:00|85635.3|85585.3|85657.8|85607.8|85685.4|85635.4|85626.5|85576.9|1634
1616402400000|2021-03-22 08:40:00|85654.5|85604.5|85593.5|85543.5|85679.4|85630.7|85580.5|85530.5|1330
1616402700000|2021-03-22 08:45:00|85593.3|85543.3|85617|85567|85642.6|85592.6|85557.9|85507.9|1088
1616403000000|2021-03-22 08:50:00|85617.1|85567.1|85534.3|85484.3|85618.1|85580.9|85528|85478|982
1616403300000|2021-03-22 08:55:00|85534.5|85484.5|85557.5|85507.5|85631.2|85581.2|85534.3|85484.3|1605
1616403600000|2021-03-22 09:00:00|85559.1|85509.1|85551.3|85501.3|85591.9|85541.9|85494.1|85444.1|1690
1616403900000|2021-03-22 09:05:00|85551.7|85501.7|85541|85491|85554.7|85504.7|85480.8|85439.3|1057
1616404200000|2021-03-22 09:10:00|85541.5|85491.5|85584.5|85534.5|85593.4|85543.4|85529.3|85479.3|1067
1616404500000|2021-03-22 09:15:00|85584.3|85534.3|85587.9|85562.9|85603.4|85578.4|85567.5|85517.5|1244
1616404800000|2021-03-22 09:20:00|85587.8|85562.8|85603|85578|85668.5|85629.9|85587.8|85562.8|1576
1616405100000|2021-03-22 09:25:00|85602.7|85577.7|85561.2|85536.2|85610|85585|85559.5|85534.5|1417
1616405400000|2021-03-22 09:30:00|85561|85536|85477.9|85452.9|85564.7|85539.7|85467.5|85429|1011
1616405700000|2021-03-22 09:35:00|85478.2|85453.2|85432|85407|85490.6|85465.6|85432|85407|1075
1616406000000|2021-03-22 09:40:00|85431.4|85406.4|85577.5|85552.5|85580.3|85555.3|85426.9|85401.9|1470
1616406300000|2021-03-22 09:45:00|85576.9|85551.9|85498.2|85473.2|85581.9|85556.9|85464|85421.3|1188
1616406600000|2021-03-22 09:50:00|85498.1|85473.1|85497.2|85472.2|85527.4|85502.4|85468.5|85435.1|1231
1616406900000|2021-03-22 09:55:00|85497.9|85472.9|85427.3|85402.3|85537.3|85508|85424.5|85399.5|1215
1616407200000|2021-03-22 10:00:00|85429.1|85404.1|85336.5|85311.5|85488.9|85450.2|85325.6|85286.8|1432
1616407500000|2021-03-22 10:05:00|85338.5|85313.5|85382.3|85357.3|85412.8|85367.2|85293.5|85256|1533
1616407800000|2021-03-22 10:10:00|85385.4|85360.4|85326.9|85301.9|85385.4|85360.4|85315.2|85290.2|1111
1616408100000|2021-03-22 10:15:00|85327|85302|85295.5|85270.5|85327.7|85302.7|85291.8|85266.8|938
1616408400000|2021-03-22 10:20:00|85293.4|85268.4|85402.1|85377.1|85436.5|85397.7|85281|85256|1524
1616408700000|2021-03-22 10:25:00|85402.3|85377.3|85466.3|85441.3|85473.8|85448.8|85400.9|85375.9|1241
1616409000000|2021-03-22 10:30:00|85465.1|85440.1|85461.2|85436.2|85466.9|85441.9|85427.7|85402.7|1024
1616409300000|2021-03-22 10:35:00|85460.9|85435.9|85501.6|85476.6|85506.7|85481.7|85460.8|85435.8|949
1616409600000|2021-03-22 10:40:00|85500.3|85475.3|85478.1|85453.1|85522|85497|85474.1|85439.8|1247
1616409900000|2021-03-22 10:45:00|85478|85453|85432.4|85407.4|85484.6|85459.6|85426.3|85401.3|1087
1616410200000|2021-03-22 10:50:00|85432.6|85407.6|85479.4|85454.4|85500.9|85475.9|85393|85368|1355
1616410500000|2021-03-22 10:55:00|85479.6|85454.6|85367.2|85342.2|85479.9|85454.9|85364.8|85339.8|1161
1616410800000|2021-03-22 11:00:00|85368.2|85343.2|85259.6|85234.6|85368.8|85343.8|85257.2|85231.9|1246
1616411100000|2021-03-22 11:05:00|85260.4|85235.4|85324.7|85299.7|85376|85339.7|85252.1|85219.3|1380
1616411400000|2021-03-22 11:10:00|85324.5|85299.5|85265.6|85240.6|85328.5|85303.5|85261.9|85236.9|1378
1616411700000|2021-03-22 11:15:00|85266.3|85241.3|85284.2|85259.2|85318.4|85293.4|85266.3|85241.3|1154
1616412000000|2021-03-22 11:20:00|85282.6|85257.6|85210.9|85185.9|85283.3|85258.3|85186.9|85161.9|1374
1616412300000|2021-03-22 11:25:00|85210.6|85185.6|85235|85210|85266.7|85241.7|85209.5|85184.5|1110
1616412600000|2021-03-22 11:30:00|85234.3|85209.3|85188.8|85163.8|85244.4|85219.4|85186.3|85161.3|1163
1616412900000|2021-03-22 11:35:00|85188.9|85163.9|85118.7|85093.7|85189.5|85164.5|85110.7|85085.7|1262
1616413200000|2021-03-22 11:40:00|85119.9|85094.9|85150.4|85125.4|85160.5|85130|85097.7|85072.7|1140
1616413500000|2021-03-22 11:45:00|85153.1|85128.1|85108.4|85083.4|85163.2|85138.2|85053.3|85028.3|1214
1616413800000|2021-03-22 11:50:00|85108.1|85083.1|85071|85046|85115.4|85090.4|85068.5|85043.5|946
1616414100000|2021-03-22 11:55:00|85071.6|85046.6|85034.7|85009.7|85071.6|85046.6|84992.3|84967.3|1120
1616414400000|2021-03-22 12:00:00|85034.4|85009.4|85105.7|85080.7|85109.2|85084.2|85009.3|84984.3|1514
1616414700000|2021-03-22 12:05:00|85105.5|85080.5|85105.8|85080.8|85135.3|85110.3|85078.9|85053.9|1317
1616415000000|2021-03-22 12:10:00|85105.9|85080.9|85060.7|85035.7|85105.9|85080.9|85040|85015|1192
1616415300000|2021-03-22 12:15:00|85060.4|85035.4|85126.2|85101.2|85154.2|85116.2|85040|85015|1163
1616415600000|2021-03-22 12:20:00|85126.5|85101.5|85104.4|85079.4|85127.8|85102.8|85078.2|85049.7|1446
1616415900000|2021-03-22 12:25:00|85105.5|85080.5|85101.7|85076.7|85113.6|85088.6|85077.7|85052.7|1113
1616416200000|2021-03-22 12:30:00|85101.6|85076.6|85073.9|85048.9|85185.3|85135.3|85070.4|85045.4|1216
1616416500000|2021-03-22 12:35:00|85074.8|85049.8|85151.5|85126.5|85170.5|85133.1|85037.4|85012.4|1355
1616416800000|2021-03-22 12:40:00|85151.6|85126.6|85132.3|85107.3|85155.2|85128.3|85092.2|85060.8|1350
1616417100000|2021-03-22 12:45:00|85133.3|85108.3|85167.5|85142.5|85211.7|85173.3|85125.4|85100.4|1115
1616417400000|2021-03-22 12:50:00|85167.2|85142.2|85195.1|85170.1|85247.4|85222.4|85154.9|85129.9|1248
1616417700000|2021-03-22 12:55:00|85196|85171|85127.3|85102.3|85196|85171|85124.7|85092.4|1319
1616418000000|2021-03-22 13:00:00|85127.4|85102.4|85137.8|85112.8|85189.5|85164.5|85104.5|85068.2|1462
1616418300000|2021-03-22 13:05:00|85137.1|85112.1|85116.8|85091.8|85189|85164|85085.2|85060.2|1405
1616418600000|2021-03-22 13:10:00|85115.4|85090.4|85037.1|85012.1|85119.7|85094.7|85001.5|84951.5|1387
1616418900000|2021-03-22 13:15:00|85037.8|85012.8|85032.3|85007.3|85084.3|85045.1|85023.9|84979.3|1481
1616419200000|2021-03-22 13:20:00|85032|85007|85111.6|85086.6|85136.8|85101.9|85031|85006|968
1616419500000|2021-03-22 13:25:00|85111.1|85086.1|85135.2|85110.2|85183.4|85133.4|85082.3|85033.6|1060
1616419800000|2021-03-22 13:30:00|85139.6|85114.6|85080.6|85030.6|85227.8|85138.2|85029.5|84843.4|1198
1616420100000|2021-03-22 13:35:00|85079.2|85029.2|85089.4|85064.4|85185.3|85135.3|85006.1|84868.5|1109
1616420400000|2021-03-22 13:40:00|85089.3|85064.3|85229.7|85204.7|85279.4|85229.4|85089.2|85064.2|1137
1616420700000|2021-03-22 13:45:00|85231.2|85206.2|85095.6|85070.6|85231.2|85206.2|84985.6|84860.4|1067
1616421000000|2021-03-22 13:50:00|85095.5|85070.5|85080.4|85055.4|85178.3|85132.5|85040.7|85014.8|1619
1616421300000|2021-03-22 13:55:00|85078.6|85053.6|85135.7|85110.7|85159.1|85132.1|85072.2|85047.2|1506
1616421600000|2021-03-22 14:00:00|85136.5|85111.5|85084.2|85059.2|85156.2|85118.3|85070.4|85045.4|1488
1616421900000|2021-03-22 14:05:00|85083.8|85058.8|85143.8|85118.8|85185.7|85150.8|85065.8|85040.8|1502
1616422200000|2021-03-22 14:10:00|85142.6|85117.6|85144.7|85119.7|85171.1|85140.5|85083.6|85056|1574
1616422500000|2021-03-22 14:15:00|85145.5|85120.5|85149.8|85124.8|85232.6|85199.8|85129.4|85104.4|1802
1616422800000|2021-03-22 14:20:00|85149|85124|85120.2|85095.2|85212.5|85179.1|85087.9|85051|1594
1616423100000|2021-03-22 14:25:00|85120.4|85095.4|85148.9|85123.9|85191.1|85145.8|85097.1|85070.6|1608
1616423400000|2021-03-22 14:30:00|85148.8|85123.8|85156.3|85131.3|85171.2|85141.8|85107.3|85082.3|1684
1616423700000|2021-03-22 14:35:00|85157.2|85132.2|85143.4|85118.4|85172.6|85147.6|85133.9|85108.9|1349
1616424000000|2021-03-22 14:40:00|85143.3|85118.3|85127.9|85102.9|85250.3|85204.8|85125.8|85100.8|1455
1616424300000|2021-03-22 14:45:00|85127.8|85102.8|85022|84997|85142.5|85104.8|85009.3|84984.3|1582
1616424600000|2021-03-22 14:50:00|85021.8|84996.8|85045.9|85020.9|85048.5|85023.5|84971.1|84946.1|1378
1616424900000|2021-03-22 14:55:00|85046.4|85021.4|85047.4|85022.4|85108.1|85083.1|85046.4|85021.4|1395
1616425200000|2021-03-22 15:00:00|85047|85022|85066.8|85041.8|85090.5|85055.1|85021.7|84996.7|1289
1616425500000|2021-03-22 15:05:00|85066.3|85041.3|85014.5|84989.5|85069.4|85044.4|85007.6|84982.6|1219
1616425800000|2021-03-22 15:10:00|85014.1|84989.1|85069.8|85044.8|85090.2|85055.4|85008|84983|1162
1616426100000|2021-03-22 15:15:00|85068.8|85043.8|85020.1|84995.1|85085.1|85060.1|85008.6|84983.6|1391
1616426400000|2021-03-22 15:20:00|85020.8|84995.8|84990.1|84965.1|85021.6|84995.8|84958.2|84933.2|1246
1616426700000|2021-03-22 15:25:00|84990.2|84965.2|84958.7|84933.7|84997|84972|84945|84914.1|1452
1616427000000|2021-03-22 15:30:00|84958.5|84933.5|84872.4|84847.4|84961.3|84936.3|84867.3|84842.3|1672
1616427300000|2021-03-22 15:35:00|84874.1|84849.1|84935.3|84910.3|84951.7|84916.5|84847.5|84822.5|1442
1616427600000|2021-03-22 15:40:00|84934.9|84909.9|84888.2|84863.2|84935.7|84910.7|84879.5|84854.5|1574
1616427900000|2021-03-22 15:45:00|84888.3|84863.3|84925|84900|84972|84932.1|84888.3|84863.3|1558
1616428200000|2021-03-22 15:50:00|84926.1|84901.1|84899.7|84874.7|84978.5|84941.4|84883|84858|1701
1616428500000|2021-03-22 15:55:00|84900|84875|84887|84862|84920.9|84895.9|84874.4|84849.4|1664
1616428800000|2021-03-22 16:00:00|84886.2|84861.2|84942.4|84917.4|84959.2|84920|84873.3|84848.3|1688
1616429100000|2021-03-22 16:05:00|84942.6|84917.6|84913.5|84888.5|84951|84919.8|84888.9|84863.9|1308
1616429400000|2021-03-22 16:10:00|84913.7|84888.7|84903.2|84878.2|84927.7|84902.7|84869.5|84844.5|1332
1616429700000|2021-03-22 16:15:00|84903.5|84878.5|84895.5|84870.5|84927.1|84902.1|84870.3|84845.3|1141
1616430000000|2021-03-22 16:20:00|84895.2|84870.2|84887.8|84862.8|84902|84877|84870.9|84845.9|1011
1616430300000|2021-03-22 16:25:00|84889.6|84864.6|84870.9|84845.9|84976.1|84926.1|84863.7|84838.7|1245
1616430600000|2021-03-22 16:30:00|84870.7|84845.7|84891.8|84841.8|85017.2|84967.2|84870.7|84827.8|1671
1616430900000|2021-03-22 16:35:00|84892|84842|84897.1|84872.1|85024|84948.4|84871.2|84822.4|1597
1616431200000|2021-03-22 16:40:00|84896.7|84871.7|84827.6|84777.6|84990.5|84940.5|84818.9|84768.9|1660
1616431500000|2021-03-22 16:45:00|84827|84777|84851.4|84826.4|84882.4|84840.4|84809.9|84775.4|1397
1616431800000|2021-03-22 16:50:00|84852.3|84827.3|84840.3|84815.3|84865.8|84835.1|84825.2|84800.2|1140
1616432100000|2021-03-22 16:55:00|84839.7|84814.7|84837.7|84812.7|84853.3|84828.1|84829.5|84803.3|1190
1616432400000|2021-03-22 17:00:00|84834.9|84809.9|84913.1|84863.1|84916.4|84866.4|84832.5|84794.3|1104
1616432700000|2021-03-22 17:05:00|84912.3|84862.3|84903.8|84878.8|84922.3|84884.8|84886.7|84852.3|1003
1616433000000|2021-03-22 17:10:00|84902.9|84877.9|84886.1|84861.1|84920.8|84885.8|84881.5|84856.5|866
1616433300000|2021-03-22 17:15:00|84885.8|84860.8|84839.4|84789.4|84893.2|84860.8|84827.4|84788.9|948
1616433600000|2021-03-22 17:20:00|84827.9|84802.9|84812.2|84787.2|84845.6|84807.6|84804.1|84762.6|931
1616433900000|2021-03-22 17:25:00|84811.8|84786.8|84831.4|84806.4|84843|84806.4|84807.1|84770.7|860
1616434200000|2021-03-22 17:30:00|84831.5|84806.5|84790.3|84765.3|84852.8|84815.3|84787.4|84748.6|959
1616434500000|2021-03-22 17:35:00|84789.9|84764.9|84802.2|84777.2|84823.6|84785.8|84774.6|84737.8|854
1616434800000|2021-03-22 17:40:00|84803.6|84778.6|84797.4|84772.4|84826.1|84787.4|84791.9|84761.9|857
1616435100000|2021-03-22 17:45:00|84797.9|84772.9|84805.7|84780.7|84807.3|84782.3|84791.4|84766.4|731
1616435400000|2021-03-22 17:50:00|84805.4|84780.4|84812.4|84787.4|84822.7|84797.7|84797.8|84772.8|599
1616435700000|2021-03-22 17:55:00|84812.3|84787.3|84817.6|84792.6|84839.9|84807.8|84797.6|84762.6|865
1616436000000|2021-03-22 18:00:00|84817.3|84792.3|84803.5|84778.5|84829|84799.5|84802.5|84772.8|824
1616436300000|2021-03-22 18:05:00|84804.2|84779.2|84778.1|84753.1|84811.9|84786.9|84774|84736.2|843
1616436600000|2021-03-22 18:10:00|84778.3|84753.3|84790.5|84765.5|84809.6|84770.5|84772.4|84740.5|882
1616436900000|2021-03-22 18:15:00|84791|84766|84800.3|84775.3|84800.7|84775.7|84788|84763|654
1616437200000|2021-03-22 18:20:00|84801|84776|84840|84790|84841|84806.4|84798.9|84761.3|925
1616437500000|2021-03-22 18:25:00|84840.1|84790.1|84840.2|84815.2|84861.6|84826.5|84829.7|84789.7|843
1616437800000|2021-03-22 18:30:00|84840.6|84815.6|84825.2|84800.2|84841.9|84816.9|84815.6|84790.6|673
1616438100000|2021-03-22 18:35:00|84825.9|84800.9|84824.8|84799.8|84838.8|84813.8|84822.2|84797.2|724
1616438400000|2021-03-22 18:40:00|84825|84800|84811.1|84786.1|84831.3|84806.3|84809.2|84784.2|745
1616438700000|2021-03-22 18:45:00|84811.2|84786.2|84806.3|84781.3|84811.2|84786.2|84801.2|84776.2|520
1616439000000|2021-03-22 18:50:00|84806.4|84781.4|84804|84779|84821.6|84788|84802.2|84768.2|732
1616439300000|2021-03-22 18:55:00|84804.1|84779.1|84859.5|84834.5|84887.2|84855.5|84800.6|84775.6|1120
1616439600000|2021-03-22 19:00:00|84860|84835|84863.3|84838.3|84867.8|84842.8|84856.9|84831.9|899
1616439900000|2021-03-22 19:05:00|84862.8|84837.8|84878.1|84853.1|84885.8|84860.8|84861.8|84836.8|946
1616440200000|2021-03-22 19:10:00|84879.2|84854.2|84887.1|84862.1|84899.7|84862.7|84876.8|84844.3|606
1616440500000|2021-03-22 19:15:00|84888.2|84863.2|84957.8|84907.8|85036|84954.6|84882.2|84857.2|983
1616440800000|2021-03-22 19:20:00|84957.5|84907.5|84934|84884|84960.1|84910.1|84921.6|84883.7|971
1616441100000|2021-03-22 19:25:00|84935.3|84885.3|84989.4|84939.4|85026.5|84976.5|84924.4|84885.3|968
1616441400000|2021-03-22 19:30:00|84989.5|84939.5|85007.4|84957.4|85035|84985|84964.7|84930|1146
1616441700000|2021-03-22 19:35:00|85007.5|84957.5|85003.4|84953.4|85007.5|84971.3|84969.7|84937.8|713
1616442000000|2021-03-22 19:40:00|85005.4|84955.4|85039.1|84989.1|85052.1|85002.1|84987.7|84950.6|942
1616442300000|2021-03-22 19:45:00|85038.3|84988.3|85051|85001|85064.9|85021.3|85025.3|84981.8|637
1616442600000|2021-03-22 19:50:00|85051.3|85001.3|85051.3|85001.3|85063.3|85021.2|85033.8|84994.3|695
1616442900000|2021-03-22 19:55:00|85051.4|85001.4|85024.4|84974.4|85057.1|85017.7|84979.7|84941.2|1445
1616443200000|2021-03-22 20:00:00|85023|84973|85025.4|84975.4|85056.6|85006.6|85010.6|84960.6|1237
1616443500000|2021-03-22 20:05:00|85024.8|84974.8|85027.4|84977.4|85034.5|84984.5|85023|84973|961
1616443800000|2021-03-22 20:10:00|85026.5|84976.5|85021.8|84971.8|85038.2|84988.2|85021.8|84971.8|518
1616444100000|2021-03-22 20:15:00|85022.6|84972.6|85029.7|84979.7|85097.8|85047.8|85016.6|84966.6|1124
1616444400000|2021-03-22 20:20:00|85029.5|84979.5|85007.2|84957.2|85034.9|84984.9|84992.9|84942.9|1059
1616444700000|2021-03-22 20:25:00|85007.3|84957.3|85016.1|84966.1|85023.9|84973.9|85000.6|84950.6|847
1616445000000|2021-03-22 20:30:00|85015.8|84965.8|85031|84981|85036.3|84999.2|85007.7|84957.7|608
1616445300000|2021-03-22 20:35:00|85031.5|84981.5|85015|84965|85033.4|84983.4|84991|84941|576
1616445600000|2021-03-22 20:40:00|85014.2|84964.2|85018.9|84968.9|85021.4|84971.4|85005.9|84955.9|741
1616445900000|2021-03-22 20:45:00|85019|84969|85017|84967|85027.9|84977.9|85008.3|84958.3|998
1616446200000|2021-03-22 20:50:00|85015|84965|85018.1|84968.1|85028.1|84978.1|85011.3|84961.3|1288
1616446500000|2021-03-22 20:55:00|85012.3|84962.3|85190.7|84920|85340.3|85002.6|84996.2|84667.3|1695
1616446800000|2021-03-22 21:00:00|85191.9|84900.4|85289.6|84835.3|85290.8|84900.8|85189.9|84832.8|28
1616447100000|2021-03-22 21:05:00|85450.1|84887.1|85329|84766|85487.6|84924.6|85247.6|84748.8|115
1616447400000|2021-03-22 21:10:00|85322.3|84770.4|85344.6|84781.6|85448.4|84885.4|85246.2|84742.1|203
1616447700000|2021-03-22 21:15:00|85386.2|84823.2|85273.4|84710.4|85386.8|84836|85210.6|84705.2|220
1616448000000|2021-03-22 21:20:00|85261.5|84727.3|85204.1|84794.5|85347.6|84821|85143|84700.2|216
1616448300000|2021-03-22 21:25:00|85173.2|84795.5|85218.8|84778.4|85236.7|84839.9|85144|84753.1|273
1616448600000|2021-03-22 21:30:00|85189|84776.7|85215|84790.6|85238.3|84839.9|85143|84733.7|174
1616448900000|2021-03-22 21:35:00|85166.8|84833.9|85192.3|84787|85220.4|84866.2|85082.8|84766.7|256
1616449200000|2021-03-22 21:40:00|85182.6|84777.9|85201.6|84826.6|85219.8|84896.6|85140.9|84765.6|216
1616449500000|2021-03-22 21:45:00|85208.6|84804.3|85134.3|84887.1|85208.6|84921.3|85112.8|84730|465
1616449800000|2021-03-22 21:50:00|85130.5|84883.6|85160.2|84857.7|85216.1|84900.7|85117|84763.3|562
1616450100000|2021-03-22 21:55:00|85148.2|84881.3|85127.6|84848.6|85209.5|84886.3|85121.9|84720.7|486
1616450400000|2021-03-22 22:00:00|85138.2|84858.4|85073.8|84833.4|85218.6|84869.7|85056.7|84760.5|1105
1616450700000|2021-03-22 22:05:00|85079.5|84835.1|85082.3|84857.8|85138.3|84886.6|85061.5|84825.6|1107
1616451000000|2021-03-22 22:10:00|85077.6|84863.9|85065.8|84863.3|85133.8|84947.7|85047.1|84843.1|1513
1616451300000|2021-03-22 22:15:00|85064.7|84863.6|85043.1|84862.6|85107.8|84901.9|85033.2|84840.5|1561
1616451600000|2021-03-22 22:20:00|85041.4|84856.5|85069.4|84891.3|85110.3|84911.3|85039.8|84842.6|1463
1616451900000|2021-03-22 22:25:00|85095.2|84889.6|85083.8|84923|85118.8|84935.5|85048.5|84839.2|1343
1616452200000|2021-03-22 22:30:00|85083.7|84922.9|85073.5|84891.7|85127.5|84935|85058.3|84849.6|1370
1616452500000|2021-03-22 22:35:00|85071.3|84892.9|85065.3|84938.3|85122.4|84981.1|85021.1|84872.1|1256
1616452800000|2021-03-22 22:40:00|85066.4|84938|85057.4|84915.2|85086.6|84985.1|85014.3|84901.6|1228
1616453100000|2021-03-22 22:45:00|85057.7|84914.7|85026|84976|85078.8|84981.7|85010.2|84895.4|921
1616453400000|2021-03-22 22:50:00|85025.8|84975.8|85062.1|84929.3|85081.8|84991.9|85013.7|84895.4|958
1616453700000|2021-03-22 22:55:00|85059.7|84931.1|85036.7|84986.7|85074.1|84987.7|85008.7|84901.1|1031
1616454000000|2021-03-22 23:00:00|85036.8|84986.8|85047.4|84913.3|85080.1|84987.2|85000.5|84893.6|1240
1616454300000|2021-03-22 23:05:00|85041|84913.8|85020.2|84970.2|85060.9|84979.9|85000.1|84901.4|682
1616454600000|2021-03-22 23:10:00|85020.5|84970.5|85043.8|84993.8|85112|85001.4|85013.9|84939.2|998
1616454900000|2021-03-22 23:15:00|85043.6|84993.6|85053.3|85003.3|85111.2|85013.4|85043.6|84940.1|1559
1616455200000|2021-03-22 23:20:00|85053.1|85003.1|85084|84958.6|85096.1|85010.5|85038.7|84941.7|929
1616455500000|2021-03-22 23:25:00|85089.4|84953.9|85057.3|85007.3|85107.8|85022.8|85045.2|84949.1|1106
1616455800000|2021-03-22 23:30:00|85060.5|85010.5|85075.2|85025.2|85113.9|85026.9|85045.7|84948.5|1550
1616456100000|2021-03-22 23:35:00|85107.6|84982|85092.4|84966.1|85121.5|85031|85043.2|84947.5|1201
1616456400000|2021-03-22 23:40:00|85096.9|84970.8|85068.8|85018.8|85126.1|85020.6|85046.4|84941.3|1685
1616456700000|2021-03-22 23:45:00|85071.4|85021.4|85068.3|85018.3|85115.4|85027.6|85055.2|84954.2|1369
1616457000000|2021-03-22 23:50:00|85068|85018|85107.8|84970|85134.9|85029.3|85052.3|84951.8|1417
1616457300000|2021-03-22 23:55:00|85107.9|84969.9|85048.7|84998.7|85110.4|85021.4|85038.1|84942.7|1038
1616457600000|2021-03-23 00:00:00|85049.2|84999.2|85066.3|84895.1|85124.6|85007.8|85016.7|84864.1|1571
1616457900000|2021-03-23 00:05:00|85060.7|84899|85045.3|84917|85094.5|84968.7|85000|84865.8|837
1616458200000|2021-03-23 00:10:00|85056.1|84916.5|85045.6|84911.5|85092.7|84970.6|85002.4|84865.9|1197
1616458500000|2021-03-23 00:15:00|85046.1|84912|85065.5|84881.6|85095.5|84969.7|84992.9|84855.8|1767
1616458800000|2021-03-23 00:20:00|85066.8|84879.4|85041.9|84991.9|85117.9|84996|84997|84874.5|1535
1616459100000|2021-03-23 00:25:00|85044.2|84994.2|85120.8|84980.6|85148.6|85045.7|85034|84932.3|1588
1616459400000|2021-03-23 00:30:00|85119.7|84978.9|85055.6|85005.6|85146.2|85037.6|85048|84930.7|1103
1616459700000|2021-03-23 00:35:00|85056.1|85006.1|85073.2|85023.2|85116.8|85029.2|85048.6|84965.1|631
1616460000000|2021-03-23 00:40:00|85068.2|85018.2|85068.8|85018.8|85136.2|85026.5|85049.8|84933.4|926
1616460300000|2021-03-23 00:45:00|85067.1|85017.1|85076.1|85026.1|85127.1|85031.9|85049.8|84970.3|919
1616460600000|2021-03-23 00:50:00|85075.8|85025.8|85118.5|85068.5|85193.9|85107.5|85051.3|84947.2|1436
1616460900000|2021-03-23 00:55:00|85118.8|85068.8|85116.9|84989.9|85236.3|85153.6|85077.9|84947.8|1379
1616461200000|2021-03-23 01:00:00|85078.4|85028.4|85095.7|85045.7|85146.5|85064|85078.4|84987.8|1521
1616461500000|2021-03-23 01:05:00|85093.9|85043.9|85076.6|85026.6|85101.5|85051.5|85059.8|85009.8|1618
1616461800000|2021-03-23 01:10:00|85076|85026|85095.5|85045.5|85102.8|85052.8|85074.2|85024.2|1497
1616462100000|2021-03-23 01:15:00|85095.2|85045.2|85103.7|85053.7|85107|85057|85088.2|85038.2|1288
1616462400000|2021-03-23 01:20:00|85103.8|85053.8|85181.2|85054.9|85207.9|85121.5|85087.5|85018.1|1381
1616462700000|2021-03-23 01:25:00|85181|85054.7|85101.2|85051.2|85195|85111.4|85074.2|84987.5|1144
1616463000000|2021-03-23 01:30:00|85102.5|85052.5|85188.2|85138.2|85195.4|85142.5|85093.7|85004.1|1513
1616463300000|2021-03-23 01:35:00|85188.1|85138.1|85153.9|85103.9|85218.4|85139.5|85135.9|85025.7|1267
1616463600000|2021-03-23 01:40:00|85154.2|85104.2|85186.4|85136.4|85202.1|85151|85144.5|85055.5|1231
1616463900000|2021-03-23 01:45:00|85186.9|85136.9|85199.1|85149.1|85203.8|85153.8|85173.6|85123.6|1198
1616464200000|2021-03-23 01:50:00|85198.3|85148.3|85211.2|85161.2|85255.3|85205.3|85192.9|85142.9|1545
1616464500000|2021-03-23 01:55:00|85211.1|85161.1|85212.9|85162.9|85219.8|85169.8|85201.9|85151.9|1108
1616464800000|2021-03-23 02:00:00|85213.1|85163.1|85209.9|85159.9|85246.6|85196.6|85208|85158|1556
1616465100000|2021-03-23 02:05:00|85208.4|85158.4|85226.1|85176.1|85245.5|85195.5|85190.6|85140.6|1364
1616465400000|2021-03-23 02:10:00|85226.4|85176.4|85234.6|85184.6|85255.5|85205.5|85193.1|85143.1|1305
1616465700000|2021-03-23 02:15:00|85233.8|85183.8|85262.5|85212.5|85262.5|85212.5|85209.6|85159.6|1484
1616466000000|2021-03-23 02:20:00|85262.4|85212.4|85268.5|85218.5|85272.5|85232.2|85228.1|85178.1|1630
1616466300000|2021-03-23 02:25:00|85268.7|85218.7|85284.1|85234.1|85295.3|85245.3|85259|85209|1817
1616466600000|2021-03-23 02:30:00|85284.3|85234.3|85331.3|85281.3|85365.3|85289|85283.1|85218.8|1753
1616466900000|2021-03-23 02:35:00|85330.6|85280.6|85304.7|85254.7|85346.5|85296.5|85301.4|85251.4|1736
1616467200000|2021-03-23 02:40:00|85304.9|85254.9|85316.8|85266.8|85317.1|85267.1|85284.6|85234.6|1902
1616467500000|2021-03-23 02:45:00|85316.7|85266.7|85334.8|85284.8|85352.8|85302.8|85309.9|85259.9|1836
1616467800000|2021-03-23 02:50:00|85335.5|85285.5|85338.2|85288.2|85343.3|85293.3|85315.9|85267.1|1622
1616468100000|2021-03-23 02:55:00|85337|85287|85332.4|85282.4|85344.3|85300.6|85323.2|85275.8|1718
1616468400000|2021-03-23 03:00:00|85332.3|85282.3|85335.4|85285.4|85354.1|85313.5|85323.2|85273.2|1735
1616468700000|2021-03-23 03:05:00|85336.2|85286.2|85336.7|85286.7|85349.4|85306.1|85313.6|85269.3|1487
1616469000000|2021-03-23 03:10:00|85337|85287|85352.8|85302.8|85353.6|85303.6|85324.4|85282.2|1331
1616469300000|2021-03-23 03:15:00|85352.6|85302.6|85339.1|85289.1|85354|85304|85328.4|85282.9|1611
1616469600000|2021-03-23 03:20:00|85339.2|85289.2|85339|85289|85350.6|85305|85323.6|85283.2|1329
1616469900000|2021-03-23 03:25:00|85339.1|85289.1|85305.5|85255.5|85344.1|85294.1|85302.3|85252.3|1576
1616470200000|2021-03-23 03:30:00|85305.3|85255.3|85321.2|85271.2|85321.3|85271.3|85305.1|85255.1|1551
1616470500000|2021-03-23 03:35:00|85319.3|85269.3|85319.1|85269.1|85327.4|85277.4|85309.1|85259.1|1573
1616470800000|2021-03-23 03:40:00|85319|85269|85320.9|85270.9|85327.6|85281|85294.5|85256.1|1214
1616471100000|2021-03-23 03:45:00|85318.7|85268.7|85316.2|85266.2|85325.2|85279.9|85304.1|85256.9|1560
1616471400000|2021-03-23 03:50:00|85316.3|85266.3|85307.8|85257.8|85321.2|85280.7|85301.1|85251.1|1653
1616471700000|2021-03-23 03:55:00|85307.9|85257.9|85279.5|85229.5|85314.7|85265.1|85271.3|85229.5|1002
1616472000000|2021-03-23 04:00:00|85280.5|85230.5|85255.9|85205.9|85305.1|85235.3|85178.9|85017.9|1101
1616472300000|2021-03-23 04:05:00|85257.6|85207.6|85260.4|85210.4|85269.9|85219.9|85252.8|85202.8|1118
1616472600000|2021-03-23 04:10:00|85261|85211|85268|85218|85276.6|85226.6|85256.9|85206.9|666
1616472900000|2021-03-23 04:15:00|85267.7|85217.7|85258.2|85208.2|85278.2|85228.2|85254.5|85204.5|914
1616473200000|2021-03-23 04:20:00|85258.8|85208.8|85283.1|85233.1|85286.7|85236.7|85257.9|85207.9|1025
1616473500000|2021-03-23 04:25:00|85282.7|85232.7|85359.2|85309.2|85372.2|85322.2|85281.9|85231.9|1345
1616473800000|2021-03-23 04:30:00|85360|85310|85384.4|85334.4|85388.4|85338.4|85350.3|85310|1090
1616474100000|2021-03-23 04:35:00|85384.5|85334.5|85369.1|85319.1|85393.5|85343.5|85345.5|85306|1286
1616474400000|2021-03-23 04:40:00|85369.2|85319.2|85383.5|85333.5|85386.8|85347.1|85369.2|85319.2|1016
1616474700000|2021-03-23 04:45:00|85384|85334|85411.5|85361.5|85416.8|85366.8|85384|85334|1221
1616475000000|2021-03-23 04:50:00|85410.7|85360.7|85371.4|85321.4|85414.3|85364.3|85361.7|85269.6|1414
1616475300000|2021-03-23 04:55:00|85371|85321|85404.6|85354.6|85417.5|85367.5|85364.7|85314.7|1575
1616475600000|2021-03-23 05:00:00|85405.7|85355.7|85431.7|85381.7|85458.3|85408.3|85403.7|85353.7|1391
1616475900000|2021-03-23 05:05:00|85429.4|85379.4|85405.9|85355.9|85436.7|85386.7|85402.6|85352.6|1554
1616476200000|2021-03-23 05:10:00|85404.7|85354.7|85424.1|85374.1|85429.1|85379.1|85397.3|85347.3|1096
1616476500000|2021-03-23 05:15:00|85424|85374|85496.4|85446.4|85496.7|85446.7|85409|85373.3|1076
1616476800000|2021-03-23 05:20:00|85496.8|85446.8|85444.7|85394.7|85496.9|85446.9|85386.9|85270.9|1632
1616477100000|2021-03-23 05:25:00|85445|85395|85500.6|85450.6|85524.9|85482|85438.6|85388.6|1413
1616477400000|2021-03-23 05:30:00|85501.1|85451.1|85496.3|85446.3|85510.5|85460.5|85491.7|85441.7|1284
1616477700000|2021-03-23 05:35:00|85495.9|85445.9|85515.4|85465.4|85526.4|85476.4|85495.9|85445.9|1109
1616478000000|2021-03-23 05:40:00|85515.3|85465.3|85489.2|85439.2|85517.3|85467.3|85479.8|85436.8|1163
1616478300000|2021-03-23 05:45:00|85488.7|85438.7|85500.4|85450.4|85514|85464|85485.6|85438.7|1743
1616478600000|2021-03-23 05:50:00|85499.7|85449.7|85496.7|85446.7|85506.9|85465.2|85475.4|85439.3|1099
1616478900000|2021-03-23 05:55:00|85496.8|85446.8|85481.9|85431.9|85500.4|85460.8|85474.2|85424.2|1128
1616479200000|2021-03-23 06:00:00|85481.6|85431.6|85496|85446|85497.6|85447.6|85464.2|85424.8|941
1616479500000|2021-03-23 06:05:00|85495.9|85445.9|85449.8|85399.8|85521.9|85482.6|85443.8|85393.8|898
1616479800000|2021-03-23 06:10:00|85450.5|85400.5|85524|85474|85529|85479|85445.4|85399.5|1028
1616480100000|2021-03-23 06:15:00|85524.1|85474.1|85512.3|85487.3|85527.7|85492|85499.3|85463.9|776
1616480400000|2021-03-23 06:20:00|85512.1|85487.1|85493.9|85468.9|85532.2|85497.1|85488.7|85463.7|691
1616480700000|2021-03-23 06:25:00|85493.8|85468.8|85436.2|85386.2|85494.3|85469.3|85381.4|85331.4|1124
1616481000000|2021-03-23 06:30:00|85436.4|85386.4|85440.5|85390.5|85459|85409|85424.5|85385.8|678
1616481300000|2021-03-23 06:35:00|85440.9|85390.9|85385.8|85335.8|85455|85405|85383.7|85333.7|960
1616481600000|2021-03-23 06:40:00|85382.4|85332.4|85438.9|85388.9|85442.1|85404|85370.8|85320.8|1083
1616481900000|2021-03-23 06:45:00|85439.8|85389.8|85425.9|85375.9|85451.8|85411.6|85417.7|85374|722
1616482200000|2021-03-23 06:50:00|85427.2|85377.2|85405.9|85355.9|85432.4|85395.3|85392.7|85345.9|749
1616482500000|2021-03-23 06:55:00|85406.2|85356.2|85365.1|85315.1|85415.5|85373.3|85351.1|85301.1|1056
1616482800000|2021-03-23 07:00:00|85365.2|85315.2|85296.3|85246.3|85373.1|85323.1|85213.4|85008.1|1104
1616483100000|2021-03-23 07:05:00|85296.8|85246.8|85294.8|85269.8|85337.4|85297.4|85249.2|85199.2|1024
1616483400000|2021-03-23 07:10:00|85294.7|85269.7|85155.7|85105.7|85308|85283|85137.7|85097.6|979
1616483700000|2021-03-23 07:15:00|85156.1|85106.1|85130.1|85105.1|85189.2|85152.3|85119.7|85080.7|969
1616484000000|2021-03-23 07:20:00|85129.6|85104.6|85113.7|85088.7|85198.5|85161.3|85103.8|85053.8|1208
1616484300000|2021-03-23 07:25:00|85113.8|85088.8|85135.2|85110.2|85172.1|85139.3|85108.8|85083.8|1283
1616484600000|2021-03-23 07:30:00|85135.5|85110.5|85106.3|85081.3|85151|85124.8|85060.4|85019.7|1333
1616484900000|2021-03-23 07:35:00|85106.1|85081.1|85235|85210|85241.1|85215.9|85104.8|85079.8|1417
1616485200000|2021-03-23 07:40:00|85234.1|85209.1|85248.4|85223.4|85294|85261.3|85201.2|85176.2|1445
1616485500000|2021-03-23 07:45:00|85248.5|85223.5|85253.5|85228.5|85277.8|85252.8|85226.2|85201.2|1053
1616485800000|2021-03-23 07:50:00|85257.1|85232.1|85300.9|85275.9|85347.2|85322.2|85254.4|85229.4|1446
1616486100000|2021-03-23 07:55:00|85300.8|85275.8|85322.7|85297.7|85379.7|85342.9|85286.7|85261.7|1437
1616486400000|2021-03-23 08:00:00|85321.9|85296.9|85444.1|85394.1|85458.6|85429.1|85306.3|85281.3|1754
1616486700000|2021-03-23 08:05:00|85445.1|85395.1|85472.9|85447.9|85498.8|85473.8|85429.3|85394.9|1458
1616487000000|2021-03-23 08:10:00|85473.4|85448.4|85440.8|85415.8|85482.6|85457.6|85366.9|85341.9|1624
1616487300000|2021-03-23 08:15:00|85441.5|85416.5|85415.9|85390.9|85474.3|85449.3|85410.4|85385.4|1545
1616487600000|2021-03-23 08:20:00|85415|85390|85325.3|85300.3|85436|85411|85292.3|85267.3|1532
1616487900000|2021-03-23 08:25:00|85323.7|85298.7|85459.9|85409.9|85492.6|85467.6|85323.7|85298.7|1599
1616488200000|2021-03-23 08:30:00|85459.8|85409.8|85524|85499|85552.2|85518.3|85456|85409.8|1632
1616488500000|2021-03-23 08:35:00|85523.5|85498.5|85450.1|85425.1|85528.1|85503.1|85450.1|85425.1|1330
1616488800000|2021-03-23 08:40:00|85450.2|85425.2|85478.3|85453.3|85510.5|85485.5|85444.9|85419.9|1249
1616489100000|2021-03-23 08:45:00|85478.2|85453.2|85481.1|85456.1|85496.4|85471.4|85449.3|85424.3|1258
1616489400000|2021-03-23 08:50:00|85481|85456|85446.1|85421.1|85483.1|85458.1|85426.2|85401.2|1142
1616489700000|2021-03-23 08:55:00|85446|85421|85437.6|85412.6|85477.5|85452.5|85413.6|85388.6|1352
1616490000000|2021-03-23 09:00:00|85437.5|85412.5|85395.4|85370.4|85467.9|85442.9|85385.8|85360.8|1358
1616490300000|2021-03-23 09:05:00|85394.4|85369.4|85442|85417|85453.2|85428.2|85392.9|85367.9|938
1616490600000|2021-03-23 09:10:00|85443|85418|85459|85434|85470.5|85445.5|85416.3|85391.3|1082
1616490900000|2021-03-23 09:15:00|85458.6|85433.6|85490.2|85465.2|85502.7|85477.7|85450.5|85425.5|1161
1616491200000|2021-03-23 09:20:00|85490.9|85465.9|85544|85519|85552.7|85527.7|85484.1|85459.1|1274
1616491500000|2021-03-23 09:25:00|85543.9|85518.9|85457.8|85432.8|85545.2|85520.2|85447.2|85422.2|1442
1616491800000|2021-03-23 09:30:00|85457.9|85432.9|85500.6|85475.6|85535.9|85510.9|85454.3|85429.3|1386
1616492100000|2021-03-23 09:35:00|85498.6|85473.6|85628.1|85603.1|85629.4|85604.4|85495.1|85470.1|1358
1616492400000|2021-03-23 09:40:00|85627.5|85602.5|85635.4|85610.4|85641.8|85616.8|85560.6|85521.8|1412
1616492700000|2021-03-23 09:45:00|85634.6|85609.6|85642.9|85617.9|85646.9|85621.9|85583.3|85558.3|1110
1616493000000|2021-03-23 09:50:00|85642.4|85617.4|85680.9|85655.9|85689.9|85664.9|85628.4|85589.4|1278
1616493300000|2021-03-23 09:55:00|85680.5|85655.5|85720.6|85695.6|85727.1|85697.9|85620.5|85595.5|1642
1616493600000|2021-03-23 10:00:00|85721.5|85696.5|85711.4|85686.4|85737.4|85712.4|85680|85639.9|1713
1616493900000|2021-03-23 10:05:00|85711.9|85686.9|85643.7|85618.7|85715.2|85690.2|85628.9|85591.2|1643
1616494200000|2021-03-23 10:10:00|85643|85618|85759.2|85734.2|85764.8|85739.8|85627.3|85602.3|1357
1616494500000|2021-03-23 10:15:00|85757.1|85732.1|85814.2|85789.2|85872.1|85841.4|85746.3|85712.7|1483
1616494800000|2021-03-23 10:20:00|85812.8|85787.8|85858.2|85808.2|85879|85835|85756.8|85726.5|1336
1616495100000|2021-03-23 10:25:00|85857.7|85807.7|85775.4|85750.4|85917.6|85882.2|85765.5|85726|1628
1616495400000|2021-03-23 10:30:00|85776|85751|85815.8|85790.8|85835.2|85801.3|85742.7|85702.4|1353
1616495700000|2021-03-23 10:35:00|85815.9|85790.9|85854.4|85829.4|85888.4|85850.6|85789.1|85763.2|1273
1616496000000|2021-03-23 10:40:00|85854.6|85829.6|85899.5|85874.5|85908|85883|85854.2|85829.2|1212
1616496300000|2021-03-23 10:45:00|85900.1|85875.1|85813.2|85788.2|85903.3|85878.3|85794.3|85755.1|1382
1616496600000|2021-03-23 10:50:00|85813.3|85788.3|85731.4|85706.4|85829.9|85804.9|85725.5|85700.5|1165
1616496900000|2021-03-23 10:55:00|85731.9|85706.9|85746|85721|85753.1|85728.1|85717.6|85692.6|1176
1616497200000|2021-03-23 11:00:00|85745.3|85720.3|85857.7|85807.7|85861.2|85822.6|85730.3|85705.3|1235
1616497500000|2021-03-23 11:05:00|85844.4|85819.4|85813.8|85788.8|85871.9|85836.5|85791.1|85754.1|1382
1616497800000|2021-03-23 11:10:00|85814|85789|85811.7|85786.7|85878.4|85853.4|85809.7|85784.7|1468
1616498100000|2021-03-23 11:15:00|85811.8|85786.8|85778.8|85753.8|85815.4|85790.4|85742.3|85717.3|1380
1616498400000|2021-03-23 11:20:00|85779.7|85754.7|85756.7|85731.7|85830.3|85805.3|85751.2|85726.2|1458
1616498700000|2021-03-23 11:25:00|85756.5|85731.5|85801.5|85776.5|85831.4|85806.4|85745.9|85720.9|1202
1616499000000|2021-03-23 11:30:00|85801.4|85776.4|85791.9|85766.9|85802.1|85777.1|85740.8|85702.7|1346
1616499300000|2021-03-23 11:35:00|85789.7|85764.7|85736|85711|85809.7|85774.3|85728.8|85703.8|1319
1616499600000|2021-03-23 11:40:00|85735.8|85710.8|85738.3|85713.3|85769.3|85744|85713.4|85687.8|1231
1616499900000|2021-03-23 11:45:00|85738.5|85713.5|85698.7|85673.7|85750.4|85725.4|85682.6|85657.6|1130
1616500200000|2021-03-23 11:50:00|85697.8|85672.8|85718.8|85693.8|85726.6|85701.6|85662|85637|1233
1616500500000|2021-03-23 11:55:00|85718.7|85693.7|85762|85737|85798.7|85773.7|85701.9|85676.9|1158
1616500800000|2021-03-23 12:00:00|85759.9|85734.9|85773.1|85748.1|85781.4|85753.3|85705.7|85680.7|1311
1616501100000|2021-03-23 12:05:00|85773.7|85748.7|85764.7|85739.7|85803.3|85778.3|85737.8|85712.8|1121
1616501400000|2021-03-23 12:10:00|85764.9|85739.9|85755.8|85730.8|85785.9|85760.9|85708.4|85682.2|1368
1616501700000|2021-03-23 12:15:00|85756|85731|85742.1|85717.1|85794|85769|85721.2|85696.2|1387
1616502000000|2021-03-23 12:20:00|85742.5|85717.5|85657.5|85632.5|85755.4|85730.4|85656|85631|1396
1616502300000|2021-03-23 12:25:00|85657.3|85632.3|85670.4|85645.4|85679.3|85654.3|85633.1|85608.1|1169
1616502600000|2021-03-23 12:30:00|85671.3|85646.3|85652.1|85627.1|85715.1|85690.1|85649.3|85624.3|1199
1616502900000|2021-03-23 12:35:00|85652|85627|85667.4|85642.4|85689.4|85664.4|85650.7|85625.7|1159
1616503200000|2021-03-23 12:40:00|85666.9|85641.9|85604.7|85579.7|85685.3|85660.3|85587.2|85562.2|1178
1616503500000|2021-03-23 12:45:00|85603.1|85578.1|85566.3|85541.3|85609.2|85584.2|85531.7|85506.7|1319
1616503800000|2021-03-23 12:50:00|85567.4|85542.4|85611|85586|85652|85612.4|85552|85527|1276
1616504100000|2021-03-23 12:55:00|85610.3|85585.3|85708.6|85658.6|85708.6|85658.6|85558.7|85533.7|1334
1616504400000|2021-03-23 13:00:00|85702.4|85652.4|85568.4|85543.4|85702.4|85652.4|85511|85471.2|1330
1616504700000|2021-03-23 13:05:00|85569.7|85544.7|85629.5|85604.5|85644.3|85619.3|85568.3|85543.3|1260
1616505000000|2021-03-23 13:10:00|85628.5|85603.5|85671.2|85646.2|85674.9|85649.9|85618|85593|1232
1616505300000|2021-03-23 13:15:00|85671|85646|85632.6|85607.6|85698.9|85673.9|85632.2|85607.2|1404
1616505600000|2021-03-23 13:20:00|85632.4|85607.4|85639.4|85614.4|85688.3|85652.9|85604.4|85579.4|1251
1616505900000|2021-03-23 13:25:00|85639.7|85614.7|85690.8|85665.8|85729.3|85704.3|85639.7|85614.7|1544
1616506200000|2021-03-23 13:30:00|85690.6|85665.6|85757.7|85732.7|85777.8|85752.8|85671.5|85646.5|1172
1616506500000|2021-03-23 13:35:00|85758.4|85733.4|85674.4|85649.4|85779.2|85754.2|85673.2|85648.2|1101
1616506800000|2021-03-23 13:40:00|85672.5|85647.5|85643.2|85618.2|85700.3|85675.3|85621.4|85596.4|1109
1616507100000|2021-03-23 13:45:00|85643.5|85618.5|85707.4|85682.4|85708.3|85683.3|85632.3|85607.3|1032
1616507400000|2021-03-23 13:50:00|85708.4|85683.4|85754.6|85729.6|85758.3|85733.3|85675|85650|1336
1616507700000|2021-03-23 13:55:00|85754.2|85729.2|85754.5|85729.5|85789.2|85764.2|85732.4|85701.6|1436
1616508000000|2021-03-23 14:00:00|85754.8|85729.8|85802.8|85777.8|85828.1|85797.5|85742.2|85717.2|1653
1616508300000|2021-03-23 14:05:00|85802.3|85777.3|85737.7|85712.7|85882.6|85847.1|85735|85710|1894
1616508600000|2021-03-23 14:10:00|85738.3|85713.3|85704.7|85679.7|85759.8|85734.8|85659|85626.1|1714
1616508900000|2021-03-23 14:15:00|85704.6|85679.6|85640.8|85615.8|85712.3|85687.3|85611.3|85586.3|1551
1616509200000|2021-03-23 14:20:00|85641|85616|85569.8|85544.8|85658.8|85633.8|85561.7|85536.7|1537
1616509500000|2021-03-23 14:25:00|85570.1|85545.1|85598.2|85573.2|85638.6|85613.6|85561.2|85536.2|1446
1616509800000|2021-03-23 14:30:00|85598.3|85573.3|85683.2|85658.2|85696.4|85671.4|85589.1|85564.1|1659
1616510100000|2021-03-23 14:35:00|85681.8|85656.8|85664.3|85639.3|85702.4|85671.6|85639.9|85614.9|1603
1616510400000|2021-03-23 14:40:00|85664.9|85639.9|85700.3|85675.3|85761.7|85736.7|85654.6|85629.6|1439
1616510700000|2021-03-23 14:45:00|85700.1|85675.1|85655.7|85630.7|85718.2|85693.2|85637.8|85612.8|1450
1616511000000|2021-03-23 14:50:00|85655.6|85630.6|85616.5|85591.5|85734.8|85709.8|85609.6|85584.6|1334
1616511300000|2021-03-23 14:55:00|85616.4|85591.4|85617.6|85592.6|85655.1|85630.1|85598.7|85573.7|1499
1616511600000|2021-03-23 15:00:00|85618.4|85593.4|85601.5|85576.5|85646.7|85621.7|85582.9|85557.9|1417
1616511900000|2021-03-23 15:05:00|85601.8|85576.8|85545.6|85520.6|85610.2|85585.2|85533.6|85508.6|1329
1616512200000|2021-03-23 15:10:00|85545.5|85520.5|85534.8|85509.8|85596.3|85558.8|85532.1|85507.1|1450
1616512500000|2021-03-23 15:15:00|85535.7|85510.7|85532.8|85507.8|85557.8|85532.8|85495.9|85470.9|1214
1616512800000|2021-03-23 15:20:00|85532.7|85507.7|85510.9|85485.9|85554.5|85529.5|85509.6|85484.6|1529
1616513100000|2021-03-23 15:25:00|85511|85486|85549.6|85524.6|85554|85529|85488.3|85463.3|1195
1616513400000|2021-03-23 15:30:00|85550.1|85525.1|85603.5|85578.5|85634.4|85609.4|85539.5|85514.5|1364
1616513700000|2021-03-23 15:35:00|85604|85579|85626.6|85601.6|85646.1|85621.1|85590.7|85565.7|1342
1616514000000|2021-03-23 15:40:00|85626.7|85601.7|85605.1|85580.1|85653.9|85628.9|85592.2|85567.2|1452
1616514300000|2021-03-23 15:45:00|85605.3|85580.3|85638.8|85613.8|85646|85620.8|85597.7|85572.7|1389
1616514600000|2021-03-23 15:50:00|85638.6|85613.6|85575.3|85550.3|85641.7|85616.7|85521.6|85496.6|1509
1616514900000|2021-03-23 15:55:00|85575.4|85550.4|85564.5|85539.5|85589.2|85564.2|85524|85499|1703
1616515200000|2021-03-23 16:00:00|85564.4|85539.4|85690.4|85665.4|85705.9|85665.8|85561.7|85536.7|1689
1616515500000|2021-03-23 16:05:00|85690.5|85665.5|85699.6|85674.6|85740.2|85715.2|85664.7|85639.7|1736
1616515800000|2021-03-23 16:10:00|85700.5|85675.5|85715.2|85690.2|85764.8|85731.9|85679.2|85654.2|1529
1616516100000|2021-03-23 16:15:00|85715.7|85690.7|85665.1|85640.1|85726.9|85701.9|85654.9|85629.9|1331
1616516400000|2021-03-23 16:20:00|85664.5|85639.5|85666.1|85641.1|85723.1|85688.3|85633.4|85608.4|1504
1616516700000|2021-03-23 16:25:00|85666.9|85641.9|85704.7|85654.7|85800.1|85750.1|85657|85632|1531
1616517000000|2021-03-23 16:30:00|85701.8|85651.8|85838.9|85813.9|85854.7|85815.8|85694.7|85644.7|1527
1616517300000|2021-03-23 16:35:00|85839.1|85814.1|85818.3|85793.3|85873.5|85834.4|85806.1|85781.1|1453
1616517600000|2021-03-23 16:40:00|85818.6|85793.6|85851.4|85801.4|85948.6|85898.6|85788.9|85724.5|1771
1616517900000|2021-03-23 16:45:00|85851.2|85801.2|85789|85764|85851.2|85819.2|85778|85739.5|1322
1616518200000|2021-03-23 16:50:00|85790.5|85765.5|85796|85771|85852.4|85812.2|85785.5|85760.5|1271
1616518500000|2021-03-23 16:55:00|85795.9|85770.9|85815.3|85790.3|85823.3|85798.3|85788.5|85763.5|1150
1616518800000|2021-03-23 17:00:00|85816|85791|85833|85808|85843.8|85816.6|85810.7|85773.6|969
1616519100000|2021-03-23 17:05:00|85833.3|85808.3|85838|85813|85859.3|85834.3|85833.3|85797.1|943
1616519400000|2021-03-23 17:10:00|85835|85810|85872.4|85847.4|85914.3|85873.3|85830.3|85797.1|1034
1616519700000|2021-03-23 17:15:00|85872.1|85847.1|85825.1|85775.1|85880.6|85850.2|85790.2|85740.2|1379
1616520000000|2021-03-23 17:20:00|85824.8|85774.8|85854.3|85804.3|85860.9|85820.6|85806.3|85756.3|1166
1616520300000|2021-03-23 17:25:00|85854|85804|85878.5|85828.5|85900.3|85851.7|85852.6|85802.6|1008
1616520600000|2021-03-23 17:30:00|85878|85828|85989.6|85964.6|85992.8|85967.8|85865.8|85820.4|1412
1616520900000|2021-03-23 17:35:00|85989.7|85964.7|86026.2|86001.2|86027.2|86002.2|85985.8|85960.8|1399
1616521200000|2021-03-23 17:40:00|86026.8|86001.8|86063|86038|86093.2|86057.8|86018.6|85993.6|1394
1616521500000|2021-03-23 17:45:00|86063.2|86038.2|86035.5|85985.5|86091.7|86051.5|86023.1|85973.1|1373
1616521800000|2021-03-23 17:50:00|86025|86000|86012.6|85987.6|86056.3|86011.5|86010.5|85971|1550
1616522100000|2021-03-23 17:55:00|86023.9|85973.9|86038.3|85988.3|86100|86062.7|86007.7|85968.1|1300
1616522400000|2021-03-23 18:00:00|86038.4|85988.4|86076.8|86026.8|86109.2|86059.2|86037.9|85987.9|1322
1616522700000|2021-03-23 18:05:00|86076.7|86026.7|86080.4|86030.4|86112.9|86062.9|86072.3|86022.3|1664
1616523000000|2021-03-23 18:10:00|86080.3|86030.3|86078.5|86053.5|86091.7|86056.5|86054.5|86021|1740
1616523300000|2021-03-23 18:15:00|86078.8|86053.8|86098.4|86073.4|86114.4|86078.9|86071.7|86042.2|1634
1616523600000|2021-03-23 18:20:00|86096.8|86071.8|86087.2|86037.2|86126.5|86080.8|86081.7|86031.7|1706
1616523900000|2021-03-23 18:25:00|86086.5|86036.5|86120.9|86070.9|86126.2|86089|86086.5|86036.5|1470
1616524200000|2021-03-23 18:30:00|86121.8|86071.8|86159.9|86109.9|86160.8|86129.1|86117.4|86069.9|1189
1616524500000|2021-03-23 18:35:00|86160|86110|86138.5|86113.5|86164|86126.1|86133.5|86097.3|1079
1616524800000|2021-03-23 18:40:00|86138.7|86113.7|86162.9|86112.9|86181.7|86149.6|86135.3|86098.3|1011
1616525100000|2021-03-23 18:45:00|86161.4|86111.4|86156.7|86131.7|86174.9|86145.6|86151.1|86111.4|969
1616525400000|2021-03-23 18:50:00|86155.9|86130.9|86162.7|86137.7|86182.3|86145.1|86151.3|86119.9|933
1616525700000|2021-03-23 18:55:00|86162.8|86137.8|86236.5|86186.5|86254.1|86204.1|86162|86134.2|1431
1616526000000|2021-03-23 19:00:00|86234.8|86184.8|86211.3|86161.3|86285.3|86236.8|86201.2|86151.2|1522
1616526300000|2021-03-23 19:05:00|86203.5|86178.5|86223.8|86198.8|86234.6|86204.8|86189.5|86143.9|1264
1616526600000|2021-03-23 19:10:00|86223.6|86198.6|86234.9|86209.9|86257.2|86225.4|86215.1|86186.8|1092
1616526900000|2021-03-23 19:15:00|86235.2|86210.2|86253.5|86228.5|86285.9|86247.8|86233.2|86208.2|993
1616527200000|2021-03-23 19:20:00|86253.3|86228.3|86288.7|86263.7|86310|86272|86253.3|86219.1|1120
1616527500000|2021-03-23 19:25:00|86288.8|86263.8|86276.8|86251.8|86329.8|86280.4|86270.8|86233.4|1141
1616527800000|2021-03-23 19:30:00|86277.5|86252.5|86307.2|86282.2|86322.5|86284.1|86275.7|86240.6|1064
1616528100000|2021-03-23 19:35:00|86308.2|86283.2|86312.7|86287.7|86317.2|86291.2|86300.7|86260.7|990
1616528400000|2021-03-23 19:40:00|86313.5|86288.5|86305.6|86280.6|86320.7|86290|86294.7|86267.1|792
1616528700000|2021-03-23 19:45:00|86305.5|86280.5|86274.6|86224.6|86358.1|86317.4|86203.7|86153.7|1483
1616529000000|2021-03-23 19:50:00|86271.7|86221.7|86335.2|86310.2|86362.2|86321.8|86270.9|86220.9|1305
1616529300000|2021-03-23 19:55:00|86334.2|86309.2|86337.9|86287.9|86347.8|86316.1|86300.5|86250.5|1172
1616529600000|2021-03-23 20:00:00|86334.7|86284.7|86486.2|86436.2|86499.1|86449.1|86325.9|86282.4|1434
1616529900000|2021-03-23 20:05:00|86486.4|86436.4|86436.9|86386.9|86508.3|86458.3|86428.1|86378.1|1016
1616530200000|2021-03-23 20:10:00|86435.1|86385.1|86436.3|86386.3|86450.2|86401.2|86418.9|86380.7|651
1616530500000|2021-03-23 20:15:00|86436.4|86386.4|86421.2|86371.2|86437.5|86387.5|86419.1|86369.1|603
1616530800000|2021-03-23 20:20:00|86421.3|86371.3|86374.2|86163|86464.5|86385.8|86224.5|85782.4|1347
1616531100000|2021-03-23 20:25:00|86382.7|86180.5|86421.5|86371.5|86460|86384.1|86332.1|86167.9|1567
1616531400000|2021-03-23 20:30:00|86421.3|86371.3|86423.1|86373.1|86464.7|86382.6|86347.6|86192.3|1553
1616531700000|2021-03-23 20:35:00|86422.9|86372.9|86436.5|86386.5|86445.2|86395.2|86422.3|86372.3|990
1616532000000|2021-03-23 20:40:00|86436|86386|86451|86401|86456.5|86406.5|86430.4|86380.4|1267
1616532300000|2021-03-23 20:45:00|86449.4|86399.4|86480.2|86430.2|86488.2|86438.2|86441.7|86391.7|1460
1616532600000|2021-03-23 20:50:00|86480.1|86430.1|86459.7|86409.7|86491.6|86441.6|86453.2|86403.2|932
1616532900000|2021-03-23 20:55:00|86458.1|86408.1|86480.4|86338.9|86497.7|86411.4|86420|86322.5|951
1616533200000|2021-03-23 21:00:00|86479.5|86338|86505.5|86311.3|86538.3|86363.9|86479.5|86279.5|102
1616533500000|2021-03-23 21:05:00|86516.2|86299.6|86511.6|86288.6|86580|86380.1|86430|86232.4|229
1616533800000|2021-03-23 21:10:00|86534|86266.4|86513|86261.3|86639|86328.8|86468.2|86175|325
1616534100000|2021-03-23 21:15:00|86510.7|86265.6|86462.1|86309|86542|86309|86461.6|86233.7|247
1616534400000|2021-03-23 21:20:00|86490.8|86292.7|86488|86274|86547|86320|86446.2|86225.3|272
1616534700000|2021-03-23 21:25:00|86496.9|86266|86480|86274.8|86613|86359.2|86409.2|86182|241
1616535000000|2021-03-23 21:30:00|86472.1|86281.5|86491.5|86261.1|86512.2|86301.3|86442.8|86245.3|310
1616535300000|2021-03-23 21:35:00|86486.9|86265|86463.7|86265.3|86509.7|86342.8|86392.8|86199.8|298
1616535600000|2021-03-23 21:40:00|86450.6|86281.9|86464.8|86276.2|86536.7|86346.1|86396|86194.1|408
1616535900000|2021-03-23 21:45:00|86463.2|86274.1|86447.8|86307.5|86488|86357.3|86402.1|86252|488
1616536200000|2021-03-23 21:50:00|86452.2|86307.6|86465.8|86298.5|86484.8|86349.7|86398.7|86232.5|517
1616536500000|2021-03-23 21:55:00|86462.6|86310.4|86478|86298.3|86500.2|86332.2|86457.1|86284.3|553
1616536800000|2021-03-23 22:00:00|86485.1|86304|86413.5|86363.5|86495.9|86384.8|86400.7|86294.6|1423
1616537100000|2021-03-23 22:05:00|86413.9|86363.9|86425.7|86375.7|86456.2|86379.7|86389.2|86321.7|888
1616537400000|2021-03-23 22:10:00|86425.4|86375.4|86415.7|86365.7|86467.5|86385.8|86390.8|86334.1|1041
1616537700000|2021-03-23 22:15:00|86415.9|86365.9|86424.8|86374.8|86431.9|86381.9|86403|86353|895
1616538000000|2021-03-23 22:20:00|86424.7|86374.7|86445.5|86395.5|86453.1|86403.1|86420.9|86370.9|837
1616538300000|2021-03-23 22:25:00|86446.1|86396.1|86439.2|86389.2|86450|86400|86412.1|86362.1|1035
1616538600000|2021-03-23 22:30:00|86439|86389|86419.8|86369.8|86439|86389|86410.7|86360.7|817
1616538900000|2021-03-23 22:35:00|86419.7|86369.7|86416.6|86366.6|86425.7|86375.7|86409|86359|800
1616539200000|2021-03-23 22:40:00|86417.5|86367.5|86408.9|86358.9|86422.3|86372.3|86402.2|86352.2|814
1616539500000|2021-03-23 22:45:00|86408.4|86358.4|86412.7|86362.7|86427.5|86377.5|86402.8|86352.8|831
1616539800000|2021-03-23 22:50:00|86412.6|86362.6|86404.8|86354.8|86417.9|86367.9|86383.3|86333.3|1070
1616540100000|2021-03-23 22:55:00|86404.2|86354.2|86440.5|86390.5|86442.3|86392.3|86396.4|86346.4|953
1616540400000|2021-03-23 23:00:00|86440.8|86390.8|86445.6|86395.6|86462.2|86412.2|86436.5|86386.5|1140
1616540700000|2021-03-23 23:05:00|86445.7|86395.7|86445.9|86395.9|86461.7|86411.7|86433.9|86383.9|724
1616541000000|2021-03-23 23:10:00|86445.4|86395.4|86450.3|86400.3|86456.5|86406.5|86436.1|86386.1|699
1616541300000|2021-03-23 23:15:00|86450.8|86400.8|86477.9|86427.9|86483.9|86433.9|86447.2|86397.2|1080
1616541600000|2021-03-23 23:20:00|86478.2|86428.2|86510.1|86460.1|86512.9|86462.9|86450.6|86400.6|2012
1616541900000|2021-03-23 23:25:00|86510.2|86460.2|86505.8|86455.8|86513.7|86463.7|86489.2|86439.2|2051
1616542200000|2021-03-23 23:30:00|86505.9|86455.9|86482.4|86432.4|86505.9|86455.9|86467|86373.7|1723
1616542500000|2021-03-23 23:35:00|86482.1|86432.1|86490.2|86440.2|86501.6|86451.6|86471.6|86421.6|1328
1616542800000|2021-03-23 23:40:00|86490.3|86440.3|86524.7|86474.7|86531.8|86481.8|86485|86435|1215
1616543100000|2021-03-23 23:45:00|86524.3|86474.3|86563.3|86513.3|86568.6|86524.9|86522.8|86472.8|1302
1616543400000|2021-03-23 23:50:00|86563.1|86513.1|86610.1|86560.1|86621.2|86571.2|86552.8|86513|1255
1616543700000|2021-03-23 23:55:00|86606.2|86556.2|86668.2|86502.5|86678.9|86631.9|86559.2|86462.3|1234
1616544000000|2021-03-24 00:00:00|86662.2|86507.9|86549.9|86400.4|86667.6|86551.1|86540|86388.1|1361
1616544300000|2021-03-24 00:05:00|86547.9|86402.8|86546.6|86412.5|86610.9|86485.2|86491.6|86370.1|1476
1616544600000|2021-03-24 00:10:00|86501.8|86451.8|86513.4|86463.4|86574.3|86477.8|86492|86383.9|1390
1616544900000|2021-03-24 00:15:00|86513.9|86463.9|86481.3|86431.3|86554.6|86469.2|86475.7|86381.4|1090
1616545200000|2021-03-24 00:20:00|86523.4|86388.8|86493.4|86443.4|86563|86471|86462.4|86378.7|1014
1616545500000|2021-03-24 00:25:00|86493.7|86443.7|86472.8|86422.8|86545.1|86482|86422.4|86331.4|880
1616545800000|2021-03-24 00:30:00|86472.7|86422.7|86522.2|86472.2|86584|86492.7|86446.5|86370.2|2090
1616546100000|2021-03-24 00:35:00|86524.2|86474.2|86455.1|86405.1|86567.8|86476.1|86391.4|86313|1405
1616546400000|2021-03-24 00:40:00|86452.8|86402.8|86481|86431|86554.7|86480.2|86414.6|86338.7|1530
1616546700000|2021-03-24 00:45:00|86481.2|86431.2|86537.5|86407.7|86570.2|86478.6|86413.1|86346.5|1177
1616547000000|2021-03-24 00:50:00|86537.4|86407.5|86482.6|86432.6|86540|86449.5|86462.8|86381.6|981
1616547300000|2021-03-24 00:55:00|86476.1|86426.1|86500.3|86450.3|86543.8|86493.8|86439.5|86389.5|917
1616547600000|2021-03-24 01:00:00|86499.9|86449.9|86537.6|86487.6|86565.5|86515.5|86465.1|86408.7|1475
1616547900000|2021-03-24 01:05:00|86537.8|86487.8|86533.2|86483.2|86541.8|86491.8|86522.4|86472.4|785
1616548200000|2021-03-24 01:10:00|86534|86484|86491.9|86441.9|86535.5|86485.5|86477|86427.7|731
1616548500000|2021-03-24 01:15:00|86491.5|86441.5|86500.4|86450.4|86508|86461.1|86478.8|86435.8|682
1616548800000|2021-03-24 01:20:00|86500.2|86450.2|86507.1|86457.1|86515.3|86467.8|86492.8|86446|611
1616549100000|2021-03-24 01:25:00|86507.3|86457.3|86499.7|86449.7|86508.6|86468.3|86485.2|86444.1|653
1616549400000|2021-03-24 01:30:00|86499.1|86449.1|86493.2|86443.2|86503.4|86460.6|86475|86431.7|894
1616549700000|2021-03-24 01:35:00|86493.8|86443.8|86491.1|86441.1|86554.8|86511.4|86435.6|86346.5|1092
1616550000000|2021-03-24 01:40:00|86491.2|86441.2|86499.3|86449.3|86504.7|86461|86484.6|86436.8|1043
1616550300000|2021-03-24 01:45:00|86499.4|86449.4|86524.5|86474.5|86530.4|86488.1|86498|86448|912
1616550600000|2021-03-24 01:50:00|86523.9|86473.9|86519.1|86469.1|86546.5|86496.5|86503.4|86460.5|974
1616550900000|2021-03-24 01:55:00|86518.8|86468.8|86535|86485|86544.2|86503|86515|86465|843
1616551200000|2021-03-24 02:00:00|86534.8|86484.8|86546.9|86496.9|86550|86506.3|86520.3|86476.5|882
1616551500000|2021-03-24 02:05:00|86546.7|86496.7|86598.6|86548.6|86651.3|86583.1|86531.1|86493.6|995
1616551800000|2021-03-24 02:10:00|86598.8|86548.8|86606.3|86556.3|86608|86569.2|86581.2|86542.2|846
1616552100000|2021-03-24 02:15:00|86606.6|86556.6|86609.3|86584.3|86626.1|86586.7|86591|86553.8|1031
1616552400000|2021-03-24 02:20:00|86609.2|86584.2|86637.5|86587.5|86642.6|86597|86602.2|86567.7|1301
1616552700000|2021-03-24 02:25:00|86637.7|86587.7|86654.8|86604.8|86654.8|86615.7|86631.2|86581.2|1160
1616553000000|2021-03-24 02:30:00|86655|86605|86637.2|86587.2|86706.5|86668.4|86547.3|86459.9|1374
1616553300000|2021-03-24 02:35:00|86637.1|86587.1|86578.1|86553.1|86637.5|86587.5|86577.3|86543.1|1034
1616553600000|2021-03-24 02:40:00|86578.6|86553.6|86620.2|86570.2|86670.2|86630.3|86576.2|86536|832
1616553900000|2021-03-24 02:45:00|86607.3|86582.3|86603.1|86553.1|86629.3|86589.1|86569.8|86519.8|743
1616554200000|2021-03-24 02:50:00|86603|86553|86631.2|86581.2|86635.6|86585.6|86558.5|86508.5|1461
1616554500000|2021-03-24 02:55:00|86630.4|86580.4|86650.2|86600.2|86654.7|86610.1|86629.9|86579.9|1591
1616554800000|2021-03-24 03:00:00|86647|86597|86639.1|86589.1|86671.4|86631.6|86609.2|86570.3|1613
1616555100000|2021-03-24 03:05:00|86637.4|86587.4|86657|86607|86658.1|86616.4|86597.8|86551.2|1502
1616555400000|2021-03-24 03:10:00|86656.8|86606.8|86623.2|86573.2|86659.9|86621.5|86588.7|86555.6|1408
1616555700000|2021-03-24 03:15:00|86623|86573|86629.3|86579.3|86637.9|86597|86603.5|86567.5|1226
1616556000000|2021-03-24 03:20:00|86629.2|86579.2|86625.4|86575.4|86635|86593.8|86585.8|86557.2|936
1616556300000|2021-03-24 03:25:00|86624.9|86574.9|86612.6|86587.6|86635.9|86598|86601.4|86564.4|1189
1616556600000|2021-03-24 03:30:00|86612.5|86587.5|86586.7|86536.7|86630.1|86592.9|86586.1|86536.1|1406
1616556900000|2021-03-24 03:35:00|86587.1|86537.1|86591.8|86541.8|86616.1|86569|86564.6|86514.6|1342
1616557200000|2021-03-24 03:40:00|86587.5|86537.5|86583.4|86533.4|86632.2|86582.2|86570.6|86520.6|1735
1616557500000|2021-03-24 03:45:00|86583|86533|86577.1|86527.1|86621.6|86576.8|86540.3|86490.3|959
1616557800000|2021-03-24 03:50:00|86577.8|86527.8|86591.4|86541.4|86658.8|86570.6|86430|86379.4|1469
1616558100000|2021-03-24 03:55:00|86591.8|86541.8|86589.4|86539.4|86601.2|86558.8|86571.7|86533.8|1293
1616558400000|2021-03-24 04:00:00|86589.3|86539.3|86609.8|86559.8|86644.9|86594.9|86576.7|86537.6|1463
1616558700000|2021-03-24 04:05:00|86610.1|86560.1|86587.5|86537.5|86628.6|86578.6|86555.2|86505.2|1757
1616559000000|2021-03-24 04:10:00|86587.4|86537.4|86608.3|86558.3|86628.6|86578.6|86578.6|86528.6|1570
1616559300000|2021-03-24 04:15:00|86608.5|86558.5|86608.7|86558.7|86633.2|86583.2|86582.4|86532.4|1478
1616559600000|2021-03-24 04:20:00|86608.8|86558.8|86616.7|86566.7|86638.9|86588.9|86586.8|86536.8|1417
1616559900000|2021-03-24 04:25:00|86619.7|86569.7|86622.1|86572.1|86625.5|86575.5|86596.5|86546.5|1589
1616560200000|2021-03-24 04:30:00|86621.6|86571.6|86621.9|86571.9|86635.5|86585.5|86608.9|86558.9|1271
1616560500000|2021-03-24 04:35:00|86621.4|86571.4|86613.5|86563.5|86622.5|86572.5|86608.9|86558.9|916
1616560800000|2021-03-24 04:40:00|86613.6|86563.6|86751.3|86701.3|86766.7|86716.7|86607.8|86557.8|1340
1616561100000|2021-03-24 04:45:00|86753.7|86703.7|86732.3|86682.3|86776.9|86726.9|86723.1|86673.1|1752
1616561400000|2021-03-24 04:50:00|86732.5|86682.5|86745.7|86695.7|86768.6|86718.6|86722.8|86672.8|1934
1616561700000|2021-03-24 04:55:00|86746.2|86696.2|86749.4|86699.4|86784.4|86734.4|86734.8|86684.8|1663
1616562000000|2021-03-24 05:00:00|86744.7|86694.7|86780.3|86730.3|86782.7|86741|86731.5|86681.5|1288
1616562300000|2021-03-24 05:05:00|86780.2|86730.2|86787.2|86737.2|86799.9|86749.9|86755.4|86708.6|1886
1616562600000|2021-03-24 05:10:00|86785.4|86735.4|86743.1|86693.1|86786.1|86736.1|86718.1|86668.1|2052
1616562900000|2021-03-24 05:15:00|86744.1|86694.1|86739.8|86689.8|86757.5|86707.5|86724.9|86674.9|1941
1616563200000|2021-03-24 05:20:00|86739.9|86689.9|86764.1|86714.1|86769.4|86719.4|86734.6|86684.6|1950
1616563500000|2021-03-24 05:25:00|86763.6|86713.6|86762|86712|86769.7|86719.7|86750|86700|1820
1616563800000|2021-03-24 05:30:00|86761.5|86711.5|86729.2|86679.2|86763.7|86713.7|86721.9|86671.9|1583
1616564100000|2021-03-24 05:35:00|86730.1|86680.1|86763.2|86713.2|86765.4|86715.4|86721.1|86679.1|1741
1616564400000|2021-03-24 05:40:00|86762.3|86712.3|86747.2|86697.2|86770.5|86720.5|86732.2|86682.2|1294
1616564700000|2021-03-24 05:45:00|86748.4|86698.4|86742.2|86692.2|86767.8|86717.8|86731.8|86681.8|1134
1616565000000|2021-03-24 05:50:00|86742.3|86692.3|86748.9|86698.9|86754.6|86704.6|86716.4|86679.6|1190
1616565300000|2021-03-24 05:55:00|86749|86699|86758.5|86708.5|86774|86724|86736.6|86686.6|1600
1616565600000|2021-03-24 06:00:00|86758.6|86708.6|86777.5|86727.5|86779.7|86729.7|86734.9|86684.9|1427
1616565900000|2021-03-24 06:05:00|86780.8|86730.8|86763.8|86713.8|86802|86752|86751.1|86701.1|1458
1616566200000|2021-03-24 06:10:00|86763.3|86713.3|86782.4|86732.4|86800.7|86750.7|86760.2|86710.2|1227
1616566500000|2021-03-24 06:15:00|86782.3|86732.3|86779.2|86729.2|86837.7|86787.7|86756.3|86706.3|1746
1616566800000|2021-03-24 06:20:00|86778.9|86728.9|86750.8|86700.8|86778.9|86738.9|86739.7|86689.7|1275
1616567100000|2021-03-24 06:25:00|86749|86699|86701|86651|86755.2|86705.2|86698.6|86648.6|1016
1616567400000|2021-03-24 06:30:00|86701.3|86651.3|86656|86606|86701.4|86651.4|86640.5|86590.5|1184
1616567700000|2021-03-24 06:35:00|86656.8|86606.8|86665.3|86615.3|86680|86630|86651.1|86601.1|1290
1616568000000|2021-03-24 06:40:00|86666.1|86616.1|86639.5|86589.5|86685.1|86635.1|86633.2|86583.2|1163
1616568300000|2021-03-24 06:45:00|86639.1|86589.1|86605.4|86555.4|86639.3|86589.3|86601.5|86551.5|1166
1616568600000|2021-03-24 06:50:00|86605.6|86555.6|86608.5|86558.5|86616.9|86566.9|86587.1|86537.1|1160
1616568900000|2021-03-24 06:55:00|86608.7|86558.7|86575|86525|86619.2|86569.2|86574.7|86524.7|1180
1616569200000|2021-03-24 07:00:00|86574.4|86524.4|86565.4|86540.4|86589.4|86549.5|86504|86468.9|1284
1616569500000|2021-03-24 07:05:00|86565.3|86540.3|86560.4|86535.4|86594.8|86569.8|86514.7|86480.5|1172
1616569800000|2021-03-24 07:10:00|86561.8|86536.8|86585.9|86560.9|86593.9|86561.1|86533.7|86493.2|1029
1616570100000|2021-03-24 07:15:00|86585.6|86560.6|86606.5|86581.5|86607.3|86582.3|86534.1|86507.5|971
1616570400000|2021-03-24 07:20:00|86607|86582|86746.2|86721.2|86759.6|86733.5|86605.4|86570.8|1564
1616570700000|2021-03-24 07:25:00|86748.5|86723.5|86749.1|86724.1|86782.8|86757.8|86738.3|86700.2|1388
1616571000000|2021-03-24 07:30:00|86749|86724|86713.9|86688.9|86759.3|86726.3|86704.3|86668.9|1599
1616571300000|2021-03-24 07:35:00|86713.7|86688.7|86638.3|86613.3|86726.1|86701.1|86622.8|86597.8|1584
1616571600000|2021-03-24 07:40:00|86638.5|86613.5|86703.5|86678.5|86709.1|86684.1|86630.7|86605.7|1273
1616571900000|2021-03-24 07:45:00|86703.4|86678.4|86703.6|86678.6|86745.1|86720.1|86667.3|86631.4|1454
1616572200000|2021-03-24 07:50:00|86704.2|86679.2|86681.8|86656.8|86744.3|86719.3|86661.4|86636.4|1462
1616572500000|2021-03-24 07:55:00|86681.1|86656.1|86723.9|86698.9|86761.1|86731.9|86641|86602.5|1602
1616572800000|2021-03-24 08:00:00|86729.2|86704.2|86726.7|86701.7|86755.5|86730.5|86701.5|86676.5|1595
1616573100000|2021-03-24 08:05:00|86726.8|86701.8|86650.6|86625.6|86727.1|86702.1|86647.8|86622.8|1437
1616573400000|2021-03-24 08:10:00|86650.3|86625.3|86638.3|86613.3|86690.4|86665.4|86632.7|86607.7|1540
1616573700000|2021-03-24 08:15:00|86636.1|86611.1|86546.9|86521.9|86636.1|86611.1|86500.8|86475.8|1935
1616574000000|2021-03-24 08:20:00|86547.2|86522.2|86552.6|86527.6|86596.8|86571.8|86541.6|86516.6|1510
1616574300000|2021-03-24 08:25:00|86553.1|86528.1|86526.1|86476.1|86563.6|86538.6|86505.5|86468.7|1260
1616574600000|2021-03-24 08:30:00|86524|86474|86402.3|86377.3|86524|86474|86332.8|86302.2|1897
1616574900000|2021-03-24 08:35:00|86401.7|86376.7|86437.2|86412.2|86486.9|86446.3|86377.1|86352.1|1715
1616575200000|2021-03-24 08:40:00|86438.5|86413.5|86493.2|86468.2|86515.3|86484.2|86421|86396|1678
1616575500000|2021-03-24 08:45:00|86494.6|86469.6|86319.9|86294.9|86495.5|86470.5|86317.2|86292.2|1646
1616575800000|2021-03-24 08:50:00|86317|86292|86290.7|86265.7|86354.9|86315.4|86290.5|86261.1|1500
1616576100000|2021-03-24 08:55:00|86290.4|86265.4|86339.1|86289.1|86359.7|86334.7|86272.5|86247.5|1556
1616576400000|2021-03-24 09:00:00|86337.3|86287.3|86288|86263|86392.4|86354.6|86264.1|86239.1|1643
1616576700000|2021-03-24 09:05:00|86286.8|86261.8|86256.2|86231.2|86310.3|86273.7|86240|86215|1581
1616577000000|2021-03-24 09:10:00|86255.9|86230.9|86185.5|86160.5|86280.7|86244.9|86121.6|86096.6|1770
1616577300000|2021-03-24 09:15:00|86185.3|86160.3|86139.5|86114.5|86244.9|86208.1|86137.1|86098.5|1676
1616577600000|2021-03-24 09:20:00|86140.1|86115.1|86024.6|85999.6|86143.3|86118.3|86014|85985.2|1480
1616577900000|2021-03-24 09:25:00|86024.8|85999.8|85973.9|85923.9|86035.1|86010.1|85924.9|85879.6|1490
1616578200000|2021-03-24 09:30:00|85972.7|85922.7|85973.7|85948.7|85977.2|85950.1|85890.3|85849|1510
1616578500000|2021-03-24 09:35:00|85974|85949|86032.4|86007.4|86083.1|86043.5|85961.9|85936.9|1455
1616578800000|2021-03-24 09:40:00|86032.9|86007.9|86082.5|86057.5|86104.2|86069.6|86010.3|85985.3|1216
1616579100000|2021-03-24 09:45:00|86082.8|86057.8|86007.1|85982.1|86123.3|86083.4|86007|85982|1367
1616579400000|2021-03-24 09:50:00|86007|85982|86078.2|86053.2|86096.2|86071.2|85957.8|85932.8|1446
1616579700000|2021-03-24 09:55:00|86080.1|86055.1|86073.3|86048.3|86123.5|86087.3|86068.8|86030.6|1373
1616580000000|2021-03-24 10:00:00|86072.2|86047.2|86080.6|86055.6|86129.2|86104.2|86067|86038.6|1489
1616580300000|2021-03-24 10:05:00|86081.9|86056.9|86095.6|86070.6|86140.6|86115.6|86068.5|86034.1|1526
1616580600000|2021-03-24 10:10:00|86096|86071|86054.1|86029.1|86131.4|86097.2|86047|86022|1598
1616580900000|2021-03-24 10:15:00|86053.6|86028.6|85957.8|85932.8|86078.7|86053.7|85937.9|85912.9|1303
1616581200000|2021-03-24 10:20:00|85957.9|85932.9|85977.2|85952.2|86048|86015.4|85944.7|85919.7|1429
1616581500000|2021-03-24 10:25:00|85978.2|85953.2|85933|85908|86038.9|86000.8|85899.3|85860.5|1633
1616581800000|2021-03-24 10:30:00|85933.9|85908.9|85940.6|85915.6|85985.8|85935.8|85893.2|85856.5|1281
1616582100000|2021-03-24 10:35:00|85940.4|85915.4|85895.3|85870.3|85947.2|85922.2|85894.6|85869.6|1073
1616582400000|2021-03-24 10:40:00|85894.4|85869.4|85902.9|85877.9|85905|85880|85833.8|85808.8|1186
1616582700000|2021-03-24 10:45:00|85902.2|85877.2|85927.9|85902.9|85943.4|85911.1|85887.1|85862.1|1277
1616583000000|2021-03-24 10:50:00|85927|85902|85988.3|85963.3|86050.4|86010.7|85884.7|85859.7|1312
1616583300000|2021-03-24 10:55:00|85988.2|85963.2|85963.1|85938.1|85991.9|85966.9|85924.7|85899.7|1170
1616583600000|2021-03-24 11:00:00|85961|85936|85930.4|85905.4|85967.2|85942.2|85925.4|85900.4|982
1616583900000|2021-03-24 11:05:00|85930.5|85905.5|85849.7|85824.7|85933.7|85908.7|85837.3|85812.3|960
1616584200000|2021-03-24 11:10:00|85849.8|85824.8|85845.7|85820.7|85857.9|85832.9|85837|85812|1118
1616584500000|2021-03-24 11:15:00|85846.2|85821.2|85861.3|85836.3|85864.1|85839.1|85816.6|85791.6|1208
1616584800000|2021-03-24 11:20:00|85861.5|85836.5|85790.5|85765.5|85903.5|85878.5|85786.9|85761.9|1354
1616585100000|2021-03-24 11:25:00|85789.6|85764.6|85809.7|85784.7|85825.5|85800.5|85775.6|85750.6|1171
1616585400000|2021-03-24 11:30:00|85806.9|85781.9|85787.6|85762.6|85834.3|85809.3|85765.9|85740.9|1168
1616585700000|2021-03-24 11:35:00|85788.3|85763.3|85795.5|85770.5|85806.6|85781.6|85750.3|85725.3|1120
1616586000000|2021-03-24 11:40:00|85795.3|85770.3|85867.7|85842.7|85878.2|85853.2|85786|85761|1230
1616586300000|2021-03-24 11:45:00|85868.2|85843.2|85880.3|85855.3|85914.5|85889.5|85847.1|85822.1|1224
1616586600000|2021-03-24 11:50:00|85880.9|85855.9|85934.2|85909.2|85939.8|85914.8|85875.6|85850.6|1473
1616586900000|2021-03-24 11:55:00|85934.6|85909.6|85936.2|85911.2|85936.2|85911.2|85896.3|85871.3|1327
1616587200000|2021-03-24 12:00:00|85934.3|85909.3|85924.5|85899.5|85950|85925|85905.1|85880.1|1105
1616587500000|2021-03-24 12:05:00|85924.6|85899.6|85873.8|85848.8|85924.8|85899.8|85873|85848|1218
1616587800000|2021-03-24 12:10:00|85874.3|85849.3|85878.1|85853.1|85891.5|85866.5|85845.2|85807.7|1104
1616588100000|2021-03-24 12:15:00|85878|85853|85862.7|85837.7|85904.9|85879.9|85861.3|85836.3|967
1616588400000|2021-03-24 12:20:00|85862.5|85837.5|85831.8|85806.8|85863.6|85838.6|85825.5|85800.5|1075
1616588700000|2021-03-24 12:25:00|85831.7|85806.7|85832|85782|85837.2|85812.2|85788.3|85763.3|1181
1616589000000|2021-03-24 12:30:00|85832.1|85782.1|85822.5|85797.5|85835.6|85802.9|85801|85776|1031
1616589300000|2021-03-24 12:35:00|85822.6|85797.6|85827.8|85802.8|85862.1|85837.1|85817.2|85792.2|1219
1616589600000|2021-03-24 12:40:00|85827.6|85802.6|85906.7|85881.7|85907.1|85882.1|85827.5|85802.5|1304
1616589900000|2021-03-24 12:45:00|85906.6|85881.6|85957.2|85932.2|85989.6|85964.6|85905.5|85880.5|1353
1616590200000|2021-03-24 12:50:00|85952.7|85927.7|85882.8|85857.8|85952.7|85927.7|85880.2|85855.1|1679
1616590500000|2021-03-24 12:55:00|85884.1|85859.1|85842|85817|85884.1|85859.1|85819.4|85794.4|1622
1616590800000|2021-03-24 13:00:00|85842.2|85817.2|85913.9|85888.9|85915.3|85890.3|85831.6|85806.6|1612
1616591100000|2021-03-24 13:05:00|85914.1|85889.1|85892|85867|85953.8|85918.7|85844.7|85819.7|1418
1616591400000|2021-03-24 13:10:00|85892.2|85867.2|85893.5|85868.5|85929.7|85904.7|85875.9|85850.9|1342
1616591700000|2021-03-24 13:15:00|85891.7|85866.7|85871.5|85846.5|85925.4|85900.4|85859.4|85834.4|1548
1616592000000|2021-03-24 13:20:00|85871.7|85846.7|85964|85939|85972|85940.9|85857.2|85832.2|1311
1616592300000|2021-03-24 13:25:00|85964.1|85939.1|85943.5|85918.5|85965.1|85940.1|85911.9|85877.1|1383
1616592600000|2021-03-24 13:30:00|85958.3|85908.3|85926.4|85901.4|85964.3|85922.3|85845.6|85795.6|1133
1616592900000|2021-03-24 13:35:00|85925.4|85900.4|85902|85877|85929.4|85904.4|85856.8|85830.3|1142
1616593200000|2021-03-24 13:40:00|85901.8|85876.8|85835.6|85785.6|85940.8|85908.8|85820|85782.1|1574
1616593500000|2021-03-24 13:45:00|85835.3|85785.3|85940.9|85915.9|85945.7|85917.3|85777.1|85736.8|1845
1616593800000|2021-03-24 13:50:00|85941.9|85916.9|85954.5|85929.5|85995.8|85970.8|85884|85844.2|1907
1616594100000|2021-03-24 13:55:00|85955.4|85930.4|85947.4|85922.4|85980.1|85947.5|85896.3|85871.3|1578
1616594400000|2021-03-24 14:00:00|85946.7|85921.7|85858.7|85833.7|85952.1|85922.2|85821.9|85791.9|1688
1616594700000|2021-03-24 14:05:00|85858.8|85833.8|85947.9|85922.9|85974.1|85949.1|85839.5|85805|1600
1616595000000|2021-03-24 14:10:00|85948.3|85923.3|85921.3|85896.3|85959.3|85934.3|85865.9|85833.2|1598
1616595300000|2021-03-24 14:15:00|85920.5|85895.5|86045.1|86020.1|86061.8|86020.1|85919.3|85894.3|1569
1616595600000|2021-03-24 14:20:00|86056.5|86006.5|85973.2|85948.2|86056.5|86011.1|85955.3|85930.3|1712
1616595900000|2021-03-24 14:25:00|85972.6|85947.6|85921.4|85871.4|85980.8|85955.8|85903.3|85867.9|1618
1616596200000|2021-03-24 14:30:00|85920.9|85870.9|86003.7|85978.7|86013.6|85988.6|85908.1|85869.7|1451
1616596500000|2021-03-24 14:35:00|86004|85979|85912.3|85887.3|86005.4|85980.4|85900.7|85875.7|1411
1616596800000|2021-03-24 14:40:00|85912.2|85887.2|85922.6|85897.6|85944.3|85919.3|85886.4|85861.4|1365
1616597100000|2021-03-24 14:45:00|85922.8|85897.8|85847.3|85822.3|85923.9|85898.9|85828.5|85803.5|1528
1616597400000|2021-03-24 14:50:00|85847.9|85822.9|85719.8|85694.8|85861.8|85836.8|85698.8|85665.3|1652
1616597700000|2021-03-24 14:55:00|85719.4|85694.4|85788.1|85763.1|85798.5|85763.1|85719.4|85688.2|1588
1616598000000|2021-03-24 15:00:00|85788.5|85763.5|85749|85724|85788.5|85763.5|85749|85724|1272
1616598300000|2021-03-24 15:05:00|85749.4|85724.4|85728.4|85703.4|85780.6|85755.6|85715.2|85690.2|1634
1616598600000|2021-03-24 15:10:00|85726.9|85701.9|85737|85712|85765.5|85740.5|85695.4|85657.1|1492
1616598900000|2021-03-24 15:15:00|85735.2|85710.2|85740.6|85715.6|85747.1|85722.1|85700.9|85672.4|1409
1616599200000|2021-03-24 15:20:00|85758.5|85708.5|85762.1|85737.1|85783.2|85754.1|85738.5|85708.5|1436
1616599500000|2021-03-24 15:25:00|85762.7|85737.7|85761.5|85736.5|85795.2|85758.3|85717.5|85680.3|1380
1616599800000|2021-03-24 15:30:00|85761.4|85736.4|85733.2|85708.2|85787.3|85749.2|85716.5|85678.4|1572
1616600100000|2021-03-24 15:35:00|85731.3|85706.3|85721.1|85696.1|85770|85732.8|85711.7|85686.7|1508
1616600400000|2021-03-24 15:40:00|85722.2|85697.2|85639.5|85614.5|85741.4|85705.5|85630.2|85595|1578
1616600700000|2021-03-24 15:45:00|85638.3|85613.3|85636.9|85611.9|85670.3|85620.4|85558.5|85533.5|1562
1616601000000|2021-03-24 15:50:00|85636.5|85611.5|85664.4|85639.4|85669.8|85644.8|85626.1|85601.1|1308
1616601300000|2021-03-24 15:55:00|85664.2|85639.2|85662.3|85637.3|85701.3|85676.3|85639.2|85614.2|1596
1616601600000|2021-03-24 16:00:00|85663.3|85638.3|85630|85605|85691.9|85651.2|85613|85588|1703
1616601900000|2021-03-24 16:05:00|85630.1|85605.1|85617.2|85592.2|85656.7|85626.7|85590.4|85560.5|1618
1616602200000|2021-03-24 16:10:00|85616.9|85591.9|85661|85636|85674.1|85636.6|85616.1|85587.5|1427
1616602500000|2021-03-24 16:15:00|85659.8|85634.8|85605.3|85580.3|85663.7|85637.4|85601.8|85571.4|1479
1616602800000|2021-03-24 16:20:00|85603.5|85578.5|85600.3|85575.3|85612.5|85580.5|85576.5|85546.1|1221
1616603100000|2021-03-24 16:25:00|85599.9|85574.9|85591.6|85566.6|85653.7|85615.1|85589.3|85551.7|1530
1616603400000|2021-03-24 16:30:00|85591.1|85566.1|85604.9|85579.9|85641.9|85604.4|85586.4|85556.4|1377
1616603700000|2021-03-24 16:35:00|85604.3|85579.3|85580.8|85555.8|85618.3|85579.4|85575.7|85539.3|1169
1616604000000|2021-03-24 16:40:00|85580.7|85555.7|85589.8|85564.8|85633.4|85583.4|85572.3|85534.7|1164
1616604300000|2021-03-24 16:45:00|85589.7|85564.7|85637.2|85612.2|85650.2|85613.1|85585.5|85546.6|1446
1616604600000|2021-03-24 16:50:00|85636.3|85611.3|85719.8|85694.8|85728.5|85699.6|85635.5|85606.2|1488
1616604900000|2021-03-24 16:55:00|85719.9|85694.9|85732.8|85707.8|85738.7|85713.7|85710|85685|1273
1616605200000|2021-03-24 17:00:00|85732.5|85707.5|85745.9|85695.9|85810|85760|85724.1|85682.1|1253
1616605500000|2021-03-24 17:05:00|85745.8|85695.8|85745.5|85695.5|85748.8|85714|85726.7|85684|1064
1616605800000|2021-03-24 17:10:00|85745.4|85695.4|85806.3|85756.3|85808.7|85758.7|85730.2|85690.6|1253
1616606100000|2021-03-24 17:15:00|85806.2|85756.2|85786|85761|85824.5|85783.1|85773.5|85735.3|1545
1616606400000|2021-03-24 17:20:00|85786.3|85761.3|85821.2|85771.2|85843.9|85798.7|85786.3|85759.2|1424
1616606700000|2021-03-24 17:25:00|85821.8|85771.8|85787.4|85737.4|85824.4|85774.4|85781|85731|1178
1616607000000|2021-03-24 17:30:00|85786|85736|85760.5|85710.5|85787.4|85737.4|85746.7|85708.1|1170
1616607300000|2021-03-24 17:35:00|85760.1|85710.1|85754.4|85704.4|85765|85725.5|85736.3|85697.8|910
1616607600000|2021-03-24 17:40:00|85755.8|85705.8|85853.1|85803.1|85854.2|85809.6|85737.2|85700.9|1312
1616607900000|2021-03-24 17:45:00|85853|85803|85788|85738|85873.7|85823.7|85784.8|85734.8|1402
1616608200000|2021-03-24 17:50:00|85788.4|85738.4|85708.2|85683.2|85788.4|85738.4|85700.1|85660.1|1251
1616608500000|2021-03-24 17:55:00|85708.7|85683.7|85710.7|85685.7|85722.3|85688.8|85697.3|85662.1|1058
1616608800000|2021-03-24 18:00:00|85709.6|85684.6|85764.6|85714.6|85806.3|85767.9|85708.5|85683.5|1493
1616609100000|2021-03-24 18:05:00|85764.1|85714.1|85732.2|85682.2|85770.4|85720.4|85713|85667.8|1184
1616609400000|2021-03-24 18:10:00|85732.3|85682.3|85764.2|85739.2|85769.3|85741.2|85730.6|85680.6|960
1616609700000|2021-03-24 18:15:00|85763.8|85738.8|85725.5|85700.5|85768.8|85738.8|85725.3|85686.7|1078
1616610000000|2021-03-24 18:20:00|85725.4|85700.4|85727.7|85677.7|85754.7|85714.8|85713.7|85671.5|1225
1616610300000|2021-03-24 18:25:00|85727.6|85677.6|85788.6|85738.6|85792.2|85747.7|85724|85675|1322
1616610600000|2021-03-24 18:30:00|85788.9|85738.9|85871.1|85821.1|85874.6|85839.7|85788.9|85738.9|1403
1616610900000|2021-03-24 18:35:00|85871.2|85821.2|85849.1|85799.1|85883|85842.1|85805.6|85755.6|1274
1616611200000|2021-03-24 18:40:00|85849.5|85799.5|85865.3|85815.3|85870.8|85820.8|85842|85792|1508
1616611500000|2021-03-24 18:45:00|85865.9|85815.9|85805.4|85755.4|85868.6|85821.6|85761.3|85711.3|1485
1616611800000|2021-03-24 18:50:00|85805.1|85755.1|85848.3|85798.3|85903.6|85853.6|85788.6|85738.6|1233
1616612100000|2021-03-24 18:55:00|85849.1|85799.1|85840.7|85815.7|85851.8|85815.9|85818.9|85771.2|1665
1616612400000|2021-03-24 19:00:00|85840.4|85815.4|85860|85810|85865|85826|85839|85797.8|1228
1616612700000|2021-03-24 19:05:00|85861.1|85811.1|85842.9|85817.9|85865.3|85830.5|85833.3|85800.8|1160
1616613000000|2021-03-24 19:10:00|85842.6|85817.6|85850.9|85825.9|85854.7|85829.7|85828.5|85796.4|1043
1616613300000|2021-03-24 19:15:00|85850.3|85825.3|85855.2|85830.2|85924.3|85874.3|85847.1|85820|1166
1616613600000|2021-03-24 19:20:00|85854.7|85829.7|85906.1|85881.1|85936.2|85899.1|85852.7|85827.7|1203
1616613900000|2021-03-24 19:25:00|85906|85881|85941.7|85916.7|85980.6|85941.5|85899.6|85849.6|1263
1616614200000|2021-03-24 19:30:00|85940.7|85915.7|85951.4|85926.4|85976.1|85934.2|85933.8|85896.8|815
1616614500000|2021-03-24 19:35:00|85951.3|85926.3|85966.8|85941.8|86007|85957|85941.4|85903.2|870
1616614800000|2021-03-24 19:40:00|85966.5|85941.5|85952.6|85902.6|85975.2|85942.8|85937.1|85887.1|892
1616615100000|2021-03-24 19:45:00|85953.4|85903.4|85928.4|85903.4|85956.6|85917.3|85918.5|85879.3|774
1616615400000|2021-03-24 19:50:00|85927.1|85902.1|85941.3|85916.3|85955.1|85922|85927.1|85890.2|592
1616615700000|2021-03-24 19:55:00|85940.9|85915.9|86029.1|85979.1|86034.6|85989|85940.1|85898.6|1450
1616616000000|2021-03-24 20:00:00|86028|85978|85998.7|85948.7|86052.8|86002.8|85992.8|85942.8|1511
1616616300000|2021-03-24 20:05:00|85999.4|85949.4|86018.4|85993.4|86034.3|85998.1|85989.6|85939.6|788
1616616600000|2021-03-24 20:10:00|86017.8|85992.8|86044.2|85994.2|86045.2|86006|86014.4|85987.8|608
1616616900000|2021-03-24 20:15:00|86044.3|85994.3|86030.1|86005.1|86044.3|86008|86019.9|85984.4|620
1616617200000|2021-03-24 20:20:00|86031|86006|86052|86002|86079.5|86029.5|86022.2|85972.2|1341
1616617500000|2021-03-24 20:25:00|86053.6|86003.6|86031.1|85981.1|86067.5|86008.4|85993.4|85923.7|1400
1616617800000|2021-03-24 20:30:00|86036.3|85986.3|86053.1|86003.1|86065.1|86015.1|86019|85969|1407
1616618100000|2021-03-24 20:35:00|86048.5|85998.5|86055.4|86005.4|86067.2|86017.2|86041.2|85991.2|1519
1616618400000|2021-03-24 20:40:00|86054.6|86004.6|86069.1|86019.1|86080|86030|86050|86000|1743
1616618700000|2021-03-24 20:45:00|86069.3|86019.3|86074.3|86024.3|86086.3|86036.3|86060.8|86010.8|1299
1616619000000|2021-03-24 20:50:00|86073.3|86023.3|86078.2|86028.2|86088.9|86038.9|86061|86011|1147
1616619300000|2021-03-24 20:55:00|86076.6|86026.6|86053.5|86003.5|86094.5|86035.3|86043.4|85950.2|835
1616619600000|2021-03-24 21:00:00|86096.1|85946.9|86208|85976.6|86208|85981.4|86096.1|85936.5|59
1616619900000|2021-03-24 21:05:00|86189|85928|86228.2|85922.7|86271.5|85970.2|86189|85856.9|219
1616620200000|2021-03-24 21:10:00|86229.6|85880.7|86184|85865.7|86256.6|85983.8|86176|85796.9|172
1616620500000|2021-03-24 21:15:00|86179.7|85875.6|86267.6|85955.9|86299.9|85976.5|86175|85817.9|216
1616620800000|2021-03-24 21:20:00|86221.9|85929.9|86262.7|85908.5|86303.5|85985.7|86195.5|85870.3|257
1616621100000|2021-03-24 21:25:00|86224.6|85918.2|86217.7|85913.4|86277.4|85964.8|86119|85853.4|245
1616621400000|2021-03-24 21:30:00|86214|85923.1|86156.3|85957.4|86231.4|85978.1|86114|85886.1|190
1616621700000|2021-03-24 21:35:00|86150.9|85962.1|86134.2|85931.1|86187.4|85983|86113|85884.5|239
1616622000000|2021-03-24 21:40:00|86129.6|85917.8|86164.8|85934.1|86207.8|85990.6|86119.1|85888|305
1616622300000|2021-03-24 21:45:00|86149.9|85946.9|86123.5|85942.6|86160.6|85986.1|86109.4|85897.1|320
1616622600000|2021-03-24 21:50:00|86127.4|85938.4|86115.5|85926.4|86154|85989.1|86071.9|85890.7|374
1616622900000|2021-03-24 21:55:00|86110.5|85928.9|86113.7|85935.1|86132.1|85975.5|86084.5|85914.7|459
1616623200000|2021-03-24 22:00:00|86108.5|85944.3|86051.6|86001.6|86124.3|86031.5|86033.3|85931.5|1567
1616623500000|2021-03-24 22:05:00|86052.8|86002.8|86047.9|85997.9|86073.3|86008.4|86019.6|85934.6|966
1616623800000|2021-03-24 22:10:00|86038.4|85988.4|86052.9|86002.9|86075.5|86011|86027.6|85940.1|916
1616624100000|2021-03-24 22:15:00|86053.1|86003.1|86079.1|86029.1|86086.6|86036.6|86042.4|85992.4|961
1616624400000|2021-03-24 22:20:00|86078.9|86028.9|86109.3|86059.3|86109.3|86059.3|86075|86025|1057
1616624700000|2021-03-24 22:25:00|86109.1|86059.1|86095.5|86045.5|86110|86060|86086.6|86036.6|679
1616625000000|2021-03-24 22:30:00|86095|86045|86085.8|86035.8|86096.6|86046.6|86079.7|86029.7|795
1616625300000|2021-03-24 22:35:00|86086.7|86036.7|86054.4|86004.4|86092|86042|86049.3|85999.3|929
1616625600000|2021-03-24 22:40:00|86054.3|86004.3|86056.7|86006.7|86113.7|86024.8|85993.7|85903|2045
1616625900000|2021-03-24 22:45:00|86062.2|86012.2|86059.2|86009.2|86116.7|86027.2|86043|85984.3|2271
1616626200000|2021-03-24 22:50:00|86063.6|86013.6|86053.9|86003.9|86124.4|86029.8|86032.6|85968.6|2228
1616626500000|2021-03-24 22:55:00|86057.2|86007.2|86055|86005|86113.7|86027|86045.7|85979.8|2309
1616626800000|2021-03-24 23:00:00|86059.3|86009.3|86038.3|85988.3|86113.3|86026.3|86033.6|85974.6|1957
1616627100000|2021-03-24 23:05:00|86038.2|85988.2|86041.2|85991.2|86055.5|86005.5|86032.3|85982.3|1754
1616627400000|2021-03-24 23:10:00|86041.1|85991.1|86052.5|86002.5|86060.8|86010.8|86033.3|85983.3|1801
1616627700000|2021-03-24 23:15:00|86053.6|86003.6|86054.3|86004.3|86069.9|86031.5|86037.6|85987.6|1754
1616628000000|2021-03-24 23:20:00|86053.7|86003.7|86044.7|85994.7|86063.2|86013.2|86032.5|85982.5|1637
1616628300000|2021-03-24 23:25:00|86041.9|85991.9|86069.4|86019.4|86080.5|86030.5|86036|85986|2025
1616628600000|2021-03-24 23:30:00|86070.7|86020.7|86073.6|86023.6|86088.2|86038.2|86058.1|86008.1|2129
1616628900000|2021-03-24 23:35:00|86072.8|86022.8|86064.7|86014.7|86085.1|86035.1|86052.6|86002.6|1943
1616629200000|2021-03-24 23:40:00|86064.3|86014.3|86056|86006|86084.3|86034.3|86019.5|85969.5|1839
1616629500000|2021-03-24 23:45:00|86054.6|86004.6|86030.3|85980.3|86070.4|86009.4|85959.9|85862.9|2336
1616629800000|2021-03-24 23:50:00|86033.8|85983.8|86025.4|85975.4|86041.7|85991.7|85993.7|85943.7|2077
1616630100000|2021-03-24 23:55:00|86023.1|85973.1|86014.5|85964.5|86040.5|85990.5|85990.1|85940.1|2263
1616630400000|2021-03-25 00:00:00|86019.9|85969.9|86041.3|85991.3|86129.4|86024.4|85982.6|85788.9|2223
1616630700000|2021-03-25 00:05:00|86040.6|85990.6|86036.2|85986.2|86112.3|86020.2|85934.5|85757.3|2002
1616631000000|2021-03-25 00:10:00|86040.9|85990.9|86072.4|85816.8|86088.1|85990.9|85921.9|85734.8|1829
1616631300000|2021-03-25 00:15:00|86064.7|85798.2|85997.7|85947.7|86136.5|85976.7|85889.6|85723.5|2197
1616631600000|2021-03-25 00:20:00|85998.3|85948.3|85980.7|85930.7|86076.5|85985.3|85901.7|85754.4|1576
1616631900000|2021-03-25 00:25:00|85980.1|85930.1|85951.3|85901.3|86046.5|85956.5|85945.2|85861.8|1461
1616632200000|2021-03-25 00:30:00|85952.8|85902.8|85970.9|85920.9|85974.2|85924.2|85943.4|85893.4|2171
1616632500000|2021-03-25 00:35:00|85969.6|85919.6|85941.7|85891.7|85982|85932|85939.3|85889.3|1728
1616632800000|2021-03-25 00:40:00|85941.6|85891.6|85991.6|85941.6|86030.9|85955.5|85939.2|85889.2|2089
1616633100000|2021-03-25 00:45:00|85990.4|85940.4|85948.3|85898.3|86044.9|85957.4|85941.6|85829.6|1574
1616633400000|2021-03-25 00:50:00|85951|85901|85946.4|85896.4|86034|85952.4|85906.4|85848.7|1556
1616633700000|2021-03-25 00:55:00|85946.6|85896.6|85886.6|85836.6|85949.7|85899.7|85870.2|85830.7|1329
1616634000000|2021-03-25 01:00:00|85886.2|85836.2|85933.3|85883.3|85955.3|85917|85885.2|85835.2|1469
1616634300000|2021-03-25 01:05:00|85933|85883|85963.2|85913.2|85967.7|85925.8|85932.3|85882.3|1528
1616634600000|2021-03-25 01:10:00|85963.4|85913.4|85992.4|85942.4|86018|85980|85951.9|85912.3|1511
1616634900000|2021-03-25 01:15:00|85991.4|85941.4|85993.2|85943.2|85996.7|85959.8|85966.6|85927.8|1508
1616635200000|2021-03-25 01:20:00|85993.4|85943.4|85988.2|85963.2|86003.8|85966.5|85971.9|85934.2|1104
1616635500000|2021-03-25 01:25:00|85988.3|85963.3|85970.6|85945.6|86002.8|85968.8|85967.9|85929.1|998
1616635800000|2021-03-25 01:30:00|85970.7|85945.7|86061.4|86036.4|86119.9|86069.9|85970.3|85934.9|1851
1616636100000|2021-03-25 01:35:00|86061.3|86036.3|86096.2|86071.2|86129.3|86091.9|86061.3|86031.5|1655
1616636400000|2021-03-25 01:40:00|86096.1|86071.1|86016.4|85991.4|86115.4|86074.1|86009.3|85971.6|1332
1616636700000|2021-03-25 01:45:00|86017.1|85992.1|86016.7|85966.7|86051.1|86014|85998.7|85960.2|1571
1616637000000|2021-03-25 01:50:00|86016.6|85966.6|86054.8|86004.8|86080.3|86030.3|86005|85966.6|1481
1616637300000|2021-03-25 01:55:00|86054.9|86004.9|86033.4|85983.4|86059.4|86015.2|86011.1|85961.3|1692
1616637600000|2021-03-25 02:00:00|86033.6|85983.6|85956|85906|86043|85993|85956|85906|1647
1616637900000|2021-03-25 02:05:00|85955.3|85905.3|85891.3|85841.3|86094.5|85994.7|85840.3|85790.3|1841
1616638200000|2021-03-25 02:10:00|85891.2|85841.2|85928.5|85878.5|85937.9|85887.9|85867.4|85817.4|1388
1616638500000|2021-03-25 02:15:00|85928.8|85878.8|85892.1|85842.1|85929|85879|85877.9|85827.9|895
1616638800000|2021-03-25 02:20:00|85891.9|85841.9|85887.8|85837.8|86002.3|85886.2|85792.5|85711.5|1687
1616639100000|2021-03-25 02:25:00|85889|85839|85875.6|85825.6|85985.5|85885.7|85822.5|85719.9|1496
1616639400000|2021-03-25 02:30:00|85874.2|85824.2|85867.2|85817.2|85947.8|85861.6|85819.5|85769.5|1357
1616639700000|2021-03-25 02:35:00|85867.7|85817.7|85879.1|85829.1|86006.9|85895.7|85845.3|85758.6|1394
1616640000000|2021-03-25 02:40:00|85877.2|85827.2|85883.6|85833.6|85906.9|85856.9|85855.7|85805.7|1069
1616640300000|2021-03-25 02:45:00|85882.1|85832.1|85920|85870|85953.9|85903.9|85827|85777|1177
1616640600000|2021-03-25 02:50:00|85920.5|85870.5|85902.5|85852.5|85928.9|85878.9|85894.1|85851.6|734
1616640900000|2021-03-25 02:55:00|85902.6|85852.6|85893.1|85843.1|85902.6|85861|85877.3|85835.5|649
1616641200000|2021-03-25 03:00:00|85893.3|85843.3|85881|85831|85895.7|85854.3|85865.5|85827.1|637
1616641500000|2021-03-25 03:05:00|85880.6|85830.6|85900.9|85850.9|85937.1|85887.1|85875.6|85828|1216
1616641800000|2021-03-25 03:10:00|85900.7|85850.7|85897.9|85847.9|85923|85873|85885.9|85847.7|1417
1616642100000|2021-03-25 03:15:00|85898.2|85848.2|85887.8|85837.8|85898.9|85860.8|85873.8|85830.4|691
1616642400000|2021-03-25 03:20:00|85887.4|85837.4|85885|85835|85898.3|85858.6|85876.9|85834.4|557
1616642700000|2021-03-25 03:25:00|85884.8|85834.8|85879|85829|85890|85849.6|85868|85826.9|619
1616643000000|2021-03-25 03:30:00|85878.7|85828.7|85884.1|85834.1|85886.9|85844.5|85859.4|85821.5|653
1616643300000|2021-03-25 03:35:00|85884.6|85834.6|85947.6|85897.6|86005.2|85950.4|85873.8|85727.1|1200
1616643600000|2021-03-25 03:40:00|85947.7|85897.7|85946.8|85896.8|85955|85912.9|85935.6|85892.8|663
1616643900000|2021-03-25 03:45:00|85947|85897|85945.9|85895.9|85955.1|85912.1|85932.6|85891|677
1616644200000|2021-03-25 03:50:00|85946.1|85896.1|85956.5|85906.5|85963.4|85923.4|85938.2|85893.5|764
1616644500000|2021-03-25 03:55:00|85956.6|85906.6|85953.6|85903.6|85958.5|85918.5|85933.3|85893.5|822
1616644800000|2021-03-25 04:00:00|85953|85903|85881.2|85831.2|85959|85917.6|85840|85771.9|1071
1616645100000|2021-03-25 04:05:00|85881.1|85831.1|85945.2|85895.2|85970.1|85920.1|85867.5|85819.3|848
1616645400000|2021-03-25 04:10:00|85945.1|85895.1|85893.7|85843.7|86008.8|85915.9|85834.4|85758.6|1278
1616645700000|2021-03-25 04:15:00|85893.6|85843.6|85945|85895|85946.5|85896.5|85888|85841.9|822
1616646000000|2021-03-25 04:20:00|85944.7|85894.7|85898.9|85848.9|85947.9|85894.9|85860.7|85774|1338
1616646300000|2021-03-25 04:25:00|85898.8|85848.8|85899.5|85849.5|85907.9|85868.4|85877.7|85840.5|866
1616646600000|2021-03-25 04:30:00|85899.3|85849.3|85884.1|85834.1|85908.7|85867.6|85877.6|85831.7|926
1616646900000|2021-03-25 04:35:00|85885.1|85835.1|85876.1|85826.1|85998.4|85922.5|85872.6|85798.2|910
1616647200000|2021-03-25 04:40:00|85876|85826|85965|85915|85974.7|85924.5|85870.7|85820.7|949
1616647500000|2021-03-25 04:45:00|85964.9|85914.9|85944.9|85894.9|85984.4|85933.5|85882.4|85832.1|1018
1616647800000|2021-03-25 04:50:00|85944.4|85894.4|85935.4|85885.4|85945.1|85895.1|85933.6|85883.6|505
1616648100000|2021-03-25 04:55:00|85935.5|85885.5|85938.2|85888.2|85940.4|85897.9|85922.4|85883.5|416
1616648400000|2021-03-25 05:00:00|85937.9|85887.9|85931.2|85881.2|85944.8|85901.4|85915.6|85876.9|750
1616648700000|2021-03-25 05:05:00|85931.7|85881.7|85928.7|85878.7|85936.3|85886.3|85916.5|85866.5|661
1616649000000|2021-03-25 05:10:00|85928.5|85878.5|85921.8|85871.8|85940.1|85902.4|85921.5|85871.5|670
1616649300000|2021-03-25 05:15:00|85921.6|85871.6|85935.5|85885.5|85937.7|85887.7|85905|85855|642
1616649600000|2021-03-25 05:20:00|85932.7|85882.7|85934.1|85884.1|85946.2|85896.2|85925.8|85875.8|581
1616649900000|2021-03-25 05:25:00|85933.9|85883.9|85912.7|85862.7|85940.9|85890.9|85912.7|85862.7|562
1616650200000|2021-03-25 05:30:00|85912.6|85862.6|85930.2|85880.2|85936.8|85886.8|85902.7|85859.4|800
1616650500000|2021-03-25 05:35:00|85929.9|85879.9|85936.7|85886.7|85938.2|85893.3|85913.5|85871.6|571
1616650800000|2021-03-25 05:40:00|85936.5|85886.5|85941|85891|85948.7|85905.9|85930.4|85886.5|658
1616651100000|2021-03-25 05:45:00|85941.1|85891.1|85986.3|85936.3|85994.5|85944.5|85929.6|85879.6|1149
1616651400000|2021-03-25 05:50:00|85986.2|85936.2|85949.2|85899.2|85988.9|85938.9|85926.9|85888|1160
1616651700000|2021-03-25 05:55:00|85949.5|85899.5|85994.2|85944.2|85994.8|85944.8|85934.6|85891.7|1250
1616652000000|2021-03-25 06:00:00|85994.3|85944.3|86043|85993|86049.9|85999.9|85989.4|85939.4|1117
1616652300000|2021-03-25 06:05:00|86042.8|85992.8|86020.1|85970.1|86073.5|86023.5|86015.8|85965.8|1216
1616652600000|2021-03-25 06:10:00|86020.2|85970.2|86028.6|85978.6|86052.2|86002.2|86018.4|85968.4|1121
1616652900000|2021-03-25 06:15:00|86028.5|85978.5|85996.6|85946.6|86029.4|85979.4|85981.2|85931.2|1270
1616653200000|2021-03-25 06:20:00|85995.9|85945.9|86013.2|85963.2|86040.5|85990.5|85995.9|85945.9|1169
1616653500000|2021-03-25 06:25:00|86013.1|85963.1|86033.2|86008.2|86044.5|86008.5|86002.4|85952.4|1265
1616653800000|2021-03-25 06:30:00|86034.1|86009.1|86034.2|86009.2|86047.9|86011.3|86016|85984.2|1097
1616654100000|2021-03-25 06:35:00|86034|86009|86009.5|85984.5|86048.7|86010.3|86005.7|85971.1|1158
1616654400000|2021-03-25 06:40:00|86008.5|85983.5|86042.4|85992.4|86042.4|85998.1|86002.5|85965.5|936
1616654700000|2021-03-25 06:45:00|86042.6|85992.6|86026|85976|86047.6|86010.2|86024.4|85974.4|821
1616655000000|2021-03-25 06:50:00|86025.9|85975.9|85986.8|85936.8|86027.5|85977.5|85972.2|85925.8|966
1616655300000|2021-03-25 06:55:00|85986.5|85936.5|85977.8|85927.8|86024.4|85974.4|85926.5|85876.5|1622
1616655600000|2021-03-25 07:00:00|85977.4|85927.4|85990.7|85965.7|86024.8|85995.9|85977.4|85927.4|1443
1616655900000|2021-03-25 07:05:00|85990.8|85965.8|85881.2|85856.2|85991.4|85966.4|85879.1|85844.2|1194
1616656200000|2021-03-25 07:10:00|85880.5|85855.5|85919.7|85894.7|85968.9|85919.2|85875.7|85850.7|1483
1616656500000|2021-03-25 07:15:00|85920|85895|85917.5|85892.5|85944|85919|85911|85886|1469
1616656800000|2021-03-25 07:20:00|85917.6|85892.6|85842.6|85817.6|85917.8|85892.8|85840.9|85815.9|1069
1616657100000|2021-03-25 07:25:00|85842.8|85817.8|85859.7|85834.7|85874.8|85849.8|85831.3|85806.3|988
1616657400000|2021-03-25 07:30:00|85859.3|85834.3|85851.6|85826.6|85881|85856|85828.4|85803.4|1093
1616657700000|2021-03-25 07:35:00|85851.7|85826.7|85809.1|85784.1|85880.7|85855.7|85805.1|85780.1|971
1616658000000|2021-03-25 07:40:00|85809.4|85784.4|85797.3|85772.3|85839.9|85811.4|85775.1|85741.9|1318
1616658300000|2021-03-25 07:45:00|85797.1|85772.1|85842.9|85817.9|85857|85832|85797.1|85772.1|1366
1616658600000|2021-03-25 07:50:00|85842.7|85817.7|85837.8|85812.8|85861.8|85835.3|85819.9|85792.1|1238
1616658900000|2021-03-25 07:55:00|85837.6|85812.6|85920.3|85895.3|85937.5|85910.8|85828.1|85803.1|1491
1616659200000|2021-03-25 08:00:00|85922.6|85897.6|85976.4|85951.4|86043.7|86006.2|85916.2|85883.1|1826
1616659500000|2021-03-25 08:05:00|85975.1|85950.1|85934.3|85909.3|86018|85993|85934|85900.2|1720
1616659800000|2021-03-25 08:10:00|85933.9|85908.9|85993.4|85968.4|86006.7|85969.4|85933.1|85901.6|1596
1616660100000|2021-03-25 08:15:00|85993.8|85968.8|85879.4|85854.4|85994.8|85969.8|85872.4|85847.4|1678
1616660400000|2021-03-25 08:20:00|85878.7|85853.7|85917.1|85892.1|85980.1|85955.1|85862.7|85823.8|1720
1616660700000|2021-03-25 08:25:00|85917.5|85892.5|85897.5|85872.5|85938.9|85913.9|85895.6|85854.2|1559
1616661000000|2021-03-25 08:30:00|85897.2|85872.2|85860.7|85835.7|85925.5|85891.6|85850.6|85825.6|1768
1616661300000|2021-03-25 08:35:00|85860.9|85835.9|85941.5|85916.5|85944.1|85919.1|85829.1|85804.1|1488
1616661600000|2021-03-25 08:40:00|85941|85916|86001.7|85976.7|86028.9|86003.9|85941|85906.9|1626
1616661900000|2021-03-25 08:45:00|86000.8|85975.8|86049.8|86024.8|86061.8|86036.8|85997.3|85972.3|1579
1616662200000|2021-03-25 08:50:00|86049.6|86024.6|86047.1|86022.1|86077.1|86052.1|86019.3|85971|1213
1616662500000|2021-03-25 08:55:00|86047.8|86022.8|86038.7|86013.7|86071.3|86046.3|85984.2|85954.1|1384
1616662800000|2021-03-25 09:00:00|86038.2|86013.2|86090.4|86065.4|86151|86118.9|86031.4|85998.9|1486
1616663100000|2021-03-25 09:05:00|86091.1|86066.1|86090.8|86065.8|86108.2|86083.2|86072.7|86047.7|1170
1616663400000|2021-03-25 09:10:00|86091|86066|86095.8|86070.8|86126.6|86090.1|86054.9|86017.7|1213
1616663700000|2021-03-25 09:15:00|86093.7|86068.7|86115|86090|86137.5|86103|86062.2|86037.2|1061
1616664000000|2021-03-25 09:20:00|86112.1|86087.1|86122.7|86097.7|86152|86127|86108|86083|986
1616664300000|2021-03-25 09:25:00|86122.9|86097.9|86152|86127|86157|86132|86118.9|86093.9|934
1616664600000|2021-03-25 09:30:00|86151.8|86126.8|86070.4|86045.4|86169.3|86144.3|86051.3|86001.3|1125
1616664900000|2021-03-25 09:35:00|86070.7|86045.7|86082.3|86057.3|86093.4|86068.4|86043.4|86018.4|1155
1616665200000|2021-03-25 09:40:00|86081.6|86056.6|86105.5|86080.5|86159.2|86134.2|86081.6|86056.6|969
1616665500000|2021-03-25 09:45:00|86107.8|86082.8|86096.1|86071.1|86128.3|86103.3|86089|86064|884
1616665800000|2021-03-25 09:50:00|86095.5|86070.5|86060.4|86035.4|86121.3|86096.3|86059.8|86034.8|1020
1616666100000|2021-03-25 09:55:00|86060.6|86035.6|86015.2|85990.2|86062|86037|85992|85967|1228
1616666400000|2021-03-25 10:00:00|86015.4|85990.4|85964.6|85939.6|86020.7|85995.7|85964|85937.1|1158
1616666700000|2021-03-25 10:05:00|85965.1|85940.1|85943.1|85918.1|85990.3|85965.3|85937.8|85901.9|1266
1616667000000|2021-03-25 10:10:00|85942.5|85917.5|85925|85900|85982.4|85947|85898.2|85873.2|1262
1616667300000|2021-03-25 10:15:00|85924.8|85899.8|85961.7|85936.7|86003.6|85970|85921.5|85896.5|1286
1616667600000|2021-03-25 10:20:00|85961.8|85936.8|85956.8|85931.8|85973.6|85946.9|85919.4|85894.4|1185
1616667900000|2021-03-25 10:25:00|85957.2|85932.2|85953.4|85928.4|85967.6|85942.6|85927.8|85902.8|990
1616668200000|2021-03-25 10:30:00|85953.5|85928.5|85968|85943|86007.8|85982.8|85947.3|85922.3|1142
1616668500000|2021-03-25 10:35:00|85967.7|85942.7|85973.1|85948.1|85988.4|85963.4|85955.3|85930.3|880
1616668800000|2021-03-25 10:40:00|85973.4|85948.4|85912.3|85887.3|85974.4|85949.4|85911.5|85886.5|939
1616669100000|2021-03-25 10:45:00|85912.1|85887.1|85921.6|85896.6|85936.1|85911.1|85909.3|85884.3|1112
1616669400000|2021-03-25 10:50:00|85921.3|85896.3|85902.2|85877.2|85940.5|85909.7|85883.6|85858.6|1166
1616669700000|2021-03-25 10:55:00|85902|85877|85874.4|85849.4|85902.6|85877.6|85868.5|85832.5|967
1616670000000|2021-03-25 11:00:00|85875.5|85850.5|85885.1|85860.1|85909.1|85884.1|85838.5|85813.5|1083
1616670300000|2021-03-25 11:05:00|85885|85860|85850.2|85825.2|85899|85874|85836|85786|934
1616670600000|2021-03-25 11:10:00|85849.9|85824.9|85870.1|85845.1|85918.6|85893.6|85841.8|85816.8|1272
1616670900000|2021-03-25 11:15:00|85870.7|85845.7|85888.4|85863.4|85917.3|85892.3|85868.4|85843.4|1093
1616671200000|2021-03-25 11:20:00|85889.3|85864.3|85911.4|85886.4|85913.7|85888.7|85876.8|85851.8|1091
1616671500000|2021-03-25 11:25:00|85911.7|85886.7|85975.9|85950.9|85993.3|85968.3|85910.6|85885.6|1277
1616671800000|2021-03-25 11:30:00|85976|85951|86037.3|86012.3|86049.5|86024.5|85976|85951|1449
1616672100000|2021-03-25 11:35:00|86037|86012|86069.9|86044.9|86080|86055|86016.8|85991.8|1356
1616672400000|2021-03-25 11:40:00|86070.3|86045.3|86078.2|86053.2|86098.9|86073.9|86045.8|86010.7|1263
1616672700000|2021-03-25 11:45:00|86078.3|86053.3|86084.1|86059.1|86123.2|86092.7|86039|86014|1275
1616673000000|2021-03-25 11:50:00|86084.8|86059.8|86142.7|86117.7|86183|86158|86084.2|86059.2|1223
1616673300000|2021-03-25 11:55:00|86141.2|86116.2|86169|86144|86191.8|86159.1|86128.6|86103.6|1468
1616673600000|2021-03-25 12:00:00|86168.7|86143.7|86131.1|86106.1|86185.3|86160.3|86111.5|86086.5|1396
1616673900000|2021-03-25 12:05:00|86131.3|86106.3|86110.1|86085.1|86174.7|86142.9|86097.8|86072.8|1340
1616674200000|2021-03-25 12:10:00|86109.5|86084.5|86119.8|86094.8|86133.5|86108.5|86067.7|86042.7|1221
1616674500000|2021-03-25 12:15:00|86119.9|86094.9|86145.8|86120.8|86148.3|86123.3|86117|86092|1170
1616674800000|2021-03-25 12:20:00|86145.7|86120.7|86080.9|86055.9|86147.9|86122.9|86070.8|86045.8|1287
1616675100000|2021-03-25 12:25:00|86081.7|86056.7|86139.4|86089.4|86146.2|86121.2|86071.3|86046.3|1117
1616675400000|2021-03-25 12:30:00|86140.1|86090.1|86093.1|86068.1|86155.1|86130.1|86071.8|86046.8|1759
1616675700000|2021-03-25 12:35:00|86092.3|86067.3|86137.6|86112.6|86145.8|86120.8|86088.6|86063.6|1256
1616676000000|2021-03-25 12:40:00|86137.5|86112.5|86226.1|86201.1|86230.4|86205.4|86099.8|86074.8|1716
1616676300000|2021-03-25 12:45:00|86227.5|86202.5|86115.9|86090.9|86230.6|86205.6|86088.4|86063.4|1720
1616676600000|2021-03-25 12:50:00|86125.4|86100.4|86134.4|86109.4|86188.9|86154.2|86101.2|86076.2|1588
1616676900000|2021-03-25 12:55:00|86135.2|86110.2|86101.1|86076.1|86158|86133|86096.6|86071.6|1532
1616677200000|2021-03-25 13:00:00|86100|86075|86033.5|86008.5|86134.2|86109.2|85998.6|85973.6|1777
1616677500000|2021-03-25 13:05:00|86033.6|86008.6|86149.7|86124.7|86156|86131|86020.1|85995.1|1633
1616677800000|2021-03-25 13:10:00|86151.2|86126.2|86147.2|86122.2|86151.2|86126.2|86108|86083|1369
1616678100000|2021-03-25 13:15:00|86146.7|86121.7|86066.2|86041.2|86151|86126|86052.6|86027.6|1601
1616678400000|2021-03-25 13:20:00|86066.9|86041.9|86048.6|86023.6|86104.4|86079.4|86038.5|86013.5|1054
1616678700000|2021-03-25 13:25:00|86048.4|86023.4|86076.7|86051.7|86109|86084|86041.4|86016.4|960
1616679000000|2021-03-25 13:30:00|86076.5|86051.5|86108.3|86083.3|86109.5|86084.5|86061|86036|1120
1616679300000|2021-03-25 13:35:00|86110.7|86085.7|86017.8|85992.8|86121.3|86096.3|86012.8|85987.8|1162
1616679600000|2021-03-25 13:40:00|86018.1|85993.1|86095.4|86070.4|86096.1|86071.1|85965|85940|1366
1616679900000|2021-03-25 13:45:00|86097.3|86072.3|86109.8|86084.8|86111.7|86086.7|86042.3|86017.3|1583
1616680200000|2021-03-25 13:50:00|86109.6|86084.6|86175|86150|86203.6|86178.6|86109.3|86084.3|1424
1616680500000|2021-03-25 13:55:00|86174.6|86149.6|86154.1|86129.1|86220.8|86195.8|86117.9|86092.9|1792
1616680800000|2021-03-25 14:00:00|86153.8|86128.8|86121.6|86096.6|86163.7|86138.7|86094.9|86069.9|1747
1616681100000|2021-03-25 14:05:00|86121.4|86096.4|86183.3|86158.3|86196.4|86171.4|86121|86096|1380
1616681400000|2021-03-25 14:10:00|86183.1|86158.1|86197.5|86172.5|86200.4|86175.4|86154|86129|1641
1616681700000|2021-03-25 14:15:00|86197.6|86172.6|86234.6|86209.6|86309.1|86284.1|86197.3|86172.3|1660
1616682000000|2021-03-25 14:20:00|86235.4|86210.4|86224.1|86199.1|86259.6|86224|86160|86135|1647
1616682300000|2021-03-25 14:25:00|86224|86199|86301.8|86276.8|86314.6|86289.6|86210.1|86168.8|1634
1616682600000|2021-03-25 14:30:00|86302.2|86277.2|86422.1|86397.1|86441.8|86404.7|86297.7|86263.3|1681
1616682900000|2021-03-25 14:35:00|86422|86397|86377.3|86352.3|86475.2|86450.2|86367.5|86329.8|1709
1616683200000|2021-03-25 14:40:00|86377.5|86352.5|86479.8|86454.8|86525.9|86488.3|86369.7|86344.7|1684
1616683500000|2021-03-25 14:45:00|86478.5|86453.5|86542.4|86517.4|86548.8|86523.8|86459.9|86423.8|1722
1616683800000|2021-03-25 14:50:00|86543|86518|86520.9|86495.9|86546|86521|86451|86415|1612
1616684100000|2021-03-25 14:55:00|86520.8|86495.8|86447.5|86422.5|86524.4|86499.4|86429.1|86404.1|1570
1616684400000|2021-03-25 15:00:00|86447.1|86422.1|86584.5|86559.5|86605.5|86565.8|86433.1|86393.1|1747
1616684700000|2021-03-25 15:05:00|86584.7|86559.7|86636.3|86611.3|86638.7|86613.7|86532.8|86485.2|1745
1616685000000|2021-03-25 15:10:00|86636.5|86611.5|86620.2|86595.2|86662.4|86637.4|86595.2|86561.4|1552
1616685300000|2021-03-25 15:15:00|86620.4|86595.4|86563|86538|86620.5|86595.5|86561.4|86536.4|1416
1616685600000|2021-03-25 15:20:00|86562.7|86537.7|86586.1|86561.1|86594.2|86569.2|86541.8|86513.3|1512
1616685900000|2021-03-25 15:25:00|86586.3|86561.3|86601|86576|86645.8|86611|86566.7|86528.9|1717
1616686200000|2021-03-25 15:30:00|86600.2|86575.2|86483.1|86458.1|86619.8|86594.8|86478|86432.4|1700
1616686500000|2021-03-25 15:35:00|86482.2|86457.2|86491.6|86466.6|86534|86509|86457.8|86432.8|1658
1616686800000|2021-03-25 15:40:00|86490.4|86465.4|86599.5|86574.5|86625.2|86588.9|86485.7|86460.7|1658
1616687100000|2021-03-25 15:45:00|86599.1|86574.1|86607.2|86582.2|86636.4|86611.4|86578.4|86548.1|1698
1616687400000|2021-03-25 15:50:00|86607.1|86582.1|86555.2|86530.2|86674.1|86637.1|86553|86528|1695
1616687700000|2021-03-25 15:55:00|86556.1|86531.1|86621.3|86596.3|86696|86671|86556.1|86531.1|1919
1616688000000|2021-03-25 16:00:00|86620.9|86595.9|86501.3|86451.3|86640.3|86610.6|86499.6|86449.6|1768
1616688300000|2021-03-25 16:05:00|86486.7|86436.7|86570.6|86520.6|86593.6|86543.6|86471.5|86421.5|1796
1616688600000|2021-03-25 16:10:00|86570.8|86520.8|86570.2|86545.2|86613.3|86573.9|86521.9|86492.6|1665
1616688900000|2021-03-25 16:15:00|86570.1|86545.1|86508.5|86458.5|86599.8|86562.1|86494.1|86454.2|1442
1616689200000|2021-03-25 16:20:00|86497|86472|86440.1|86415.1|86503.5|86475.8|86438.8|86404.6|1398
1616689500000|2021-03-25 16:25:00|86442.1|86417.1|86428.8|86378.8|86515|86437.2|86384.2|86245.6|1719
1616689800000|2021-03-25 16:30:00|86428.1|86378.1|86424.9|86399.9|86485.3|86435.3|86421|86371|1380
1616690100000|2021-03-25 16:35:00|86425.8|86400.8|86478.9|86453.9|86578.3|86481.4|86379.2|86329.2|1561
1616690400000|2021-03-25 16:40:00|86478.7|86453.7|86399.4|86374.4|86493.8|86455.2|86391.6|86357.4|1285
1616690700000|2021-03-25 16:45:00|86399.2|86374.2|86476.6|86451.6|86492.7|86456.9|86399.2|86374.2|1262
1616691000000|2021-03-25 16:50:00|86476.9|86451.9|86477.2|86452.2|86505.3|86471.5|86466.9|86430.9|1278
1616691300000|2021-03-25 16:55:00|86477|86452|86575.3|86550.3|86590.4|86552.2|86476.7|86442.5|1464
1616691600000|2021-03-25 17:00:00|86580.3|86555.3|86575.9|86525.9|86637.3|86587.3|86568.6|86524.3|1687
1616691900000|2021-03-25 17:05:00|86576.2|86526.2|86538.8|86513.8|86577.7|86535.7|86537.9|86499.7|1448
1616692200000|2021-03-25 17:10:00|86539|86514|86469.3|86419.3|86578.9|86541.5|86460.1|86416.8|1554
1616692500000|2021-03-25 17:15:00|86468.6|86418.6|86485.6|86460.6|86509.3|86466.9|86435.8|86402.6|1522
1616692800000|2021-03-25 17:20:00|86486.2|86461.2|86464.3|86439.3|86493.7|86461.5|86461.1|86422.7|1289
1616693100000|2021-03-25 17:25:00|86465.2|86440.2|86459.6|86434.6|86480.5|86445.8|86448.9|86412.8|1170
1616693400000|2021-03-25 17:30:00|86459.5|86434.5|86540.9|86490.9|86550.1|86500.1|86458.3|86424.5|1336
1616693700000|2021-03-25 17:35:00|86541.8|86491.8|86502.8|86452.8|86588.9|86538.9|86493.4|86443.4|1479
1616694000000|2021-03-25 17:40:00|86503.3|86453.3|86473.8|86423.8|86507.5|86457.5|86404.5|86354.5|1690
1616694300000|2021-03-25 17:45:00|86474.8|86424.8|86486.3|86436.3|86541.6|86491.6|86439.7|86389.7|1917
1616694600000|2021-03-25 17:50:00|86486.5|86436.5|86483.4|86433.4|86519.4|86475|86464|86414|1425
1616694900000|2021-03-25 17:55:00|86483.8|86433.8|86487.4|86437.4|86511.2|86461.2|86425.8|86375.8|1632
1616695200000|2021-03-25 18:00:00|86487.3|86437.3|86521.3|86471.3|86580.8|86530.8|86477.4|86436|1611
1616695500000|2021-03-25 18:05:00|86522.4|86472.4|86493|86443|86527.3|86477.3|86475.2|86425.2|1542
1616695800000|2021-03-25 18:10:00|86496.6|86446.6|86430.4|86380.4|86499.3|86450.2|86428.4|86378.4|1118
1616696100000|2021-03-25 18:15:00|86430.1|86380.1|86439.2|86389.2|86494.2|86444.2|86389.3|86352.5|1567
1616696400000|2021-03-25 18:20:00|86439|86389|86436.4|86386.4|86495.8|86445.8|86396.2|86350.9|1525
1616696700000|2021-03-25 18:25:00|86436.6|86386.6|86470.6|86420.6|86480.9|86442|86403.5|86365.1|1712
1616697000000|2021-03-25 18:30:00|86470.7|86420.7|86449.3|86399.3|86477.5|86436.8|86425.4|86376.9|1313
1616697300000|2021-03-25 18:35:00|86449|86399|86393|86368|86464.9|86418.5|86385.4|86356.9|1154
1616697600000|2021-03-25 18:40:00|86394.1|86369.1|86388.4|86363.4|86401.6|86371.3|86383.1|86351.6|843
1616697900000|2021-03-25 18:45:00|86388.7|86363.7|86354|86304|86388.7|86363.7|86324|86276.1|1481
1616698200000|2021-03-25 18:50:00|86354.9|86304.9|86324.8|86299.8|86359.1|86323.6|86309.6|86268.7|1252
1616698500000|2021-03-25 18:55:00|86324.6|86299.6|86391.8|86366.8|86408.5|86375.1|86284.9|86234.9|1422
1616698800000|2021-03-25 19:00:00|86392.2|86367.2|86376.8|86326.8|86392.2|86367.2|86309.1|86259.1|1935
1616699100000|2021-03-25 19:05:00|86376.9|86326.9|86402.7|86352.7|86440.4|86390.4|86369.8|86319.8|1608
1616699400000|2021-03-25 19:10:00|86402.3|86352.3|86395.9|86345.9|86439.4|86389.4|86380.1|86330.1|1298
1616699700000|2021-03-25 19:15:00|86397.6|86347.6|86380.5|86330.5|86401.2|86351.2|86350.1|86300.1|1288
1616700000000|2021-03-25 19:20:00|86381|86331|86442.9|86392.9|86453|86406.3|86372.9|86326.3|1320
1616700300000|2021-03-25 19:25:00|86442.5|86392.5|86466.1|86416.1|86497.3|86447.3|86431.9|86381.9|1106
1616700600000|2021-03-25 19:30:00|86466|86416|86439.3|86389.3|86490.3|86440.3|86410.6|86360.6|1146
1616700900000|2021-03-25 19:35:00|86438.8|86388.8|86430.4|86380.4|86459.2|86409.2|86419|86376.4|853
1616701200000|2021-03-25 19:40:00|86432.2|86382.2|86402.8|86352.8|86432.9|86393.8|86401.1|86351.1|1039
1616701500000|2021-03-25 19:45:00|86403.8|86353.8|86378.6|86353.6|86407|86372|86366.6|86329.7|1295
1616701800000|2021-03-25 19:50:00|86377.9|86352.9|86392.3|86367.3|86407.9|86371.5|86370.6|86332.2|1106
1616702100000|2021-03-25 19:55:00|86392.4|86367.4|86482.6|86432.6|86489.1|86449.6|86391.1|86353.3|1611
1616702400000|2021-03-25 20:00:00|86482.2|86432.2|86453.1|86403.1|86490|86440|86432.3|86382.3|1355
1616702700000|2021-03-25 20:05:00|86451.5|86401.5|86453.2|86403.2|86457.8|86407.8|86445.2|86395.2|929
1616703000000|2021-03-25 20:10:00|86453.1|86403.1|86465.9|86415.9|86468.4|86418.4|86450.2|86400.2|857
1616703300000|2021-03-25 20:15:00|86465.7|86415.7|86456.1|86406.1|86471.2|86421.2|86452.4|86402.4|818
1616703600000|2021-03-25 20:20:00|86456.2|86406.2|86453.4|86403.4|86458.1|86408.1|86450|86400|496
1616703900000|2021-03-25 20:25:00|86452.9|86402.9|86460.8|86410.8|86466|86416|86451.3|86401.3|494
1616704200000|2021-03-25 20:30:00|86461.9|86411.9|86447.6|86397.6|86470|86420|86441.9|86391.9|868
1616704500000|2021-03-25 20:35:00|86446.5|86396.5|86403.8|86353.8|86447.3|86397.3|86395.9|86345.9|819
1616704800000|2021-03-25 20:40:00|86404.8|86354.8|86415.8|86365.8|86428.2|86378.2|86404.4|86354.4|1011
1616705100000|2021-03-25 20:45:00|86418.4|86368.4|86452.5|86402.5|86455.2|86405.2|86402.1|86352.1|1067
1616705400000|2021-03-25 20:50:00|86453.1|86403.1|86446.5|86396.5|86456.5|86406.5|86444.7|86394.7|782
1616705700000|2021-03-25 20:55:00|86499.1|86367.6|86522.3|86390|86609.6|86437.5|86439.6|86244.6|1091
1616706000000|2021-03-25 21:00:00|86522.2|86389.9|86769.5|86217.8|86769.5|86447.5|86494.4|86216.9|36
1616706300000|2021-03-25 21:05:00|86773.5|86210.5|86761.6|86394.1|86901.6|86399.1|86745|86210.5|190
1616706600000|2021-03-25 21:10:00|86768.6|86393.9|86742.2|86375.1|86799.2|86393.9|86723.6|86361.2|179
1616706900000|2021-03-25 21:15:00|86743.4|86375.7|86735|86350.9|86776|86384.8|86707.4|86318.6|788
1616707200000|2021-03-25 21:20:00|86731.5|86351.1|86743.2|86282.3|86762.7|86385.3|86700.3|86282.3|454
1616707500000|2021-03-25 21:25:00|86738.1|86284.7|86746.6|86359.3|86793|86380.8|86702|86271|281
1616707800000|2021-03-25 21:30:00|86723.9|86355.6|86724.9|86332.6|86756.2|86380.8|86710.5|86321|157
1616708100000|2021-03-25 21:35:00|86721|86347.5|86574.5|86374.1|86815.2|86375.2|86566.7|86280.6|324
1616708400000|2021-03-25 21:40:00|86576.9|86373.2|86579.6|86372.1|86641.7|86388.5|86564.9|86304.1|391
1616708700000|2021-03-25 21:45:00|86572.3|86381.4|86571.3|86388.3|86638.2|86399.4|86492|86300.2|360
1616709000000|2021-03-25 21:50:00|86573.5|86386.5|86589.2|86404.7|86663.9|86463|86509.1|86340.8|196
1616709300000|2021-03-25 21:55:00|86569.9|86415.7|86577.9|86396.1|86625.3|86418.8|86537.4|86364.9|210
1616709600000|2021-03-25 22:00:00|86568.4|86402.4|86528.9|86398.8|86892.9|86448.5|86476.2|86299.8|1040
1616709900000|2021-03-25 22:05:00|86527.6|86399.4|86480.8|86430.8|86571.4|86451.4|86477.9|86342.9|790
1616710200000|2021-03-25 22:10:00|86481.5|86431.5|86478.7|86428.7|86545.2|86442.1|86469.7|86369.7|1088
1616710500000|2021-03-25 22:15:00|86479.2|86429.2|86475.3|86425.3|86522.9|86439.7|86469.5|86380.3|588
1616710800000|2021-03-25 22:20:00|86475.5|86425.5|86482.9|86432.9|86517.7|86452.6|86467.1|86388.1|594
1616711100000|2021-03-25 22:25:00|86483.2|86433.2|86466.8|86416.8|86503.5|86436|86448.5|86359.9|674
1616711400000|2021-03-25 22:30:00|86465.7|86415.7|86462|86412|86479.6|86429.6|86449.9|86399.9|670
1616711700000|2021-03-25 22:35:00|86461.8|86411.8|86453.8|86403.8|86469.5|86419.5|86452.7|86402.7|389
1616712000000|2021-03-25 22:40:00|86457.3|86407.3|86467.4|86417.4|86477.4|86427.4|86447.3|86397.3|608
1616712300000|2021-03-25 22:45:00|86468|86418|86441.9|86391.9|86475|86425|86439.5|86389.5|675
1616712600000|2021-03-25 22:50:00|86442.6|86392.6|86436.3|86386.3|86464.1|86414.1|86435.3|86385.3|839
1616712900000|2021-03-25 22:55:00|86436.9|86386.9|86433.9|86383.9|86456.7|86406.7|86426.9|86376.9|931
1616713200000|2021-03-25 23:00:00|86434.2|86384.2|86441.5|86391.5|86462|86412|86425|86375|1015
1616713500000|2021-03-25 23:05:00|86440.8|86390.8|86438.8|86388.8|86452.9|86402.9|86435.1|86385.1|928
1616713800000|2021-03-25 23:10:00|86436.3|86386.3|86435|86385|86446.6|86396.6|86429.1|86379.1|753
1616714100000|2021-03-25 23:15:00|86436|86386|86420.4|86370.4|86438.1|86388.1|86417.4|86367.4|858
1616714400000|2021-03-25 23:20:00|86420.5|86370.5|86425.2|86375.2|86432.2|86382.2|86400.9|86362.3|695
1616714700000|2021-03-25 23:25:00|86424.2|86374.2|86424.3|86374.3|86429.5|86384.1|86403.9|86365.7|579
1616715000000|2021-03-25 23:30:00|86422.5|86372.5|86374.7|86231.8|86558|86378|86268.8|86151.2|1051
1616715300000|2021-03-25 23:35:00|86374.9|86229.7|86383.4|86247.8|86466.4|86308.9|86325.1|86155.4|1062
1616715600000|2021-03-25 23:40:00|86383.5|86247|86387.1|86245.7|86458.9|86300.4|86339.2|86213.2|1194
1616715900000|2021-03-25 23:45:00|86385.7|86248.2|86384.4|86247.4|86417.5|86298.6|86347.3|86198.4|1683
1616716200000|2021-03-25 23:50:00|86387.8|86246.2|86394.1|86246.9|86420.7|86311.2|86346.4|86190.7|1120
1616716500000|2021-03-25 23:55:00|86391.4|86248.7|86404.2|86242.3|86413.8|86295.5|86337.6|86204|661
1616716800000|2021-03-26 00:00:00|86402.1|86249.7|86457.5|86185.4|86593.7|86285.9|86337.7|86073.9|1881
1616717100000|2021-03-26 00:05:00|86448.2|86195.8|86332.4|86137.9|86509.4|86208.3|86305.6|86074.6|2106
1616717400000|2021-03-26 00:10:00|86330.6|86138.1|86259.6|86209.6|86342.7|86237.1|86256.2|86092.6|1458
1616717700000|2021-03-26 00:15:00|86259.8|86209.8|86278|86228|86363.2|86261.3|86241.9|86147.6|1286
1616718000000|2021-03-26 00:20:00|86278.3|86228.3|86238.1|86188.1|86403.4|86298|86238.1|86164.5|1332
1616718300000|2021-03-26 00:25:00|86238.8|86188.8|86298|86170.3|86352.7|86251.5|86208.6|86070.5|1518
1616718600000|2021-03-26 00:30:00|86298.7|86173.3|86291.4|86143.6|86341|86259.3|86206.9|86132.8|1255
1616718900000|2021-03-26 00:35:00|86288.7|86140.9|86299.7|86249.7|86387.9|86279.2|86243.6|86132.9|1147
1616719200000|2021-03-26 00:40:00|86297.4|86247.4|86304|86254|86375.4|86287.4|86258.6|86180|1079
1616719500000|2021-03-26 00:45:00|86344.4|86204.4|86328.8|86278.8|86372.4|86285.5|86255.8|86182.1|1137
1616719800000|2021-03-26 00:50:00|86327.9|86277.9|86241.1|86191.1|86353.4|86303.4|86224.9|86170.7|1648
1616720100000|2021-03-26 00:55:00|86245.3|86195.3|86229.8|86179.8|86318.2|86219|86214.8|86118.7|1203
1616720400000|2021-03-26 01:00:00|86228.9|86178.9|86242|86192|86253.1|86203.1|86223.8|86173.8|676
1616720700000|2021-03-26 01:05:00|86241.9|86191.9|86273.3|86223.3|86288.5|86238.5|86235.8|86185.8|640
1616721000000|2021-03-26 01:10:00|86269.7|86219.7|86258.6|86208.6|86320.3|86232.7|86197.1|86131.7|1218
1616721300000|2021-03-26 01:15:00|86257.9|86207.9|86244.6|86194.6|86297.7|86225.4|86149.9|86060.9|1278
1616721600000|2021-03-26 01:20:00|86244.5|86194.5|86236.9|86186.9|86259.7|86209.7|86229.5|86179.5|643
1616721900000|2021-03-26 01:25:00|86235.5|86185.5|86222.9|86172.9|86289.9|86225.9|86149.5|86057.2|1124
1616722200000|2021-03-26 01:30:00|86221.7|86171.7|86201.5|86151.5|86282.6|86186.5|86154.3|86072.2|1277
1616722500000|2021-03-26 01:35:00|86202.1|86152.1|86223.7|86079.4|86282.6|86189.3|86097.6|86041.4|1489
1616722800000|2021-03-26 01:40:00|86225|86089.3|86196.4|86146.4|86252.3|86162.5|86161|86074.2|936
1616723100000|2021-03-26 01:45:00|86197.3|86147.3|86223.5|86173.5|86230.6|86180.6|86189|86139|689
1616723400000|2021-03-26 01:50:00|86223.9|86173.9|86207.8|86157.8|86224.3|86174.3|86204.8|86154.8|589
1616723700000|2021-03-26 01:55:00|86207.3|86157.3|86137.7|86087.7|86247.6|86158.5|86121|86050.5|986
1616724000000|2021-03-26 02:00:00|86138|86088|86145|86095|86146.7|86096.7|86128.7|86078.7|631
1616724300000|2021-03-26 02:05:00|86146.7|86096.7|86144.9|86094.9|86156|86106|86139.4|86089.4|547
1616724600000|2021-03-26 02:10:00|86145|86095|86148.2|86098.2|86153|86103|86136.1|86086.1|562
1616724900000|2021-03-26 02:15:00|86147.7|86097.7|86150.9|86100.9|86155.1|86105.1|86136.6|86086.6|535
1616725200000|2021-03-26 02:20:00|86149.1|86099.1|86164.5|86114.5|86164.6|86114.6|86137.1|86093.5|511
1616725500000|2021-03-26 02:25:00|86164.6|86114.6|86160.3|86110.3|86190.4|86140.4|86146.7|86096.7|806
1616725800000|2021-03-26 02:30:00|86164.2|86114.2|86157.8|86107.8|86297|86232.3|86133|86083|1102
1616726100000|2021-03-26 02:35:00|86157.9|86107.9|86186.7|86136.7|86310.7|86201.3|86156.3|86080.1|1201
1616726400000|2021-03-26 02:40:00|86186.3|86136.3|86180.1|86130.1|86271.3|86150.2|86167.9|86093.1|582
1616726700000|2021-03-26 02:45:00|86178.7|86128.7|86169.7|86119.7|86194.7|86144.7|86163.7|86113.7|588
1616727000000|2021-03-26 02:50:00|86169.5|86119.5|86163.3|86113.3|86172.1|86122.1|86148.5|86098.5|622
1616727300000|2021-03-26 02:55:00|86161.6|86111.6|86154.1|86104.1|86176.6|86126.6|86152.1|86102.1|767
1616727600000|2021-03-26 03:00:00|86153.9|86103.9|86148|86098|86169.5|86119.5|86133.2|86083.2|842
1616727900000|2021-03-26 03:05:00|86147.7|86097.7|86143.9|86093.9|86157|86117.6|86142.6|86092.6|381
1616728200000|2021-03-26 03:10:00|86144.4|86094.4|86127.6|86102.6|86146.7|86108.7|86125.7|86075.7|443
1616728500000|2021-03-26 03:15:00|86140.8|86090.8|86133.2|86083.2|86142.3|86102|86114.5|86064.5|477
1616728800000|2021-03-26 03:20:00|86134.6|86084.6|86129.9|86079.9|86137.2|86092.4|86117.4|86077.6|355
1616729100000|2021-03-26 03:25:00|86129.7|86079.7|86135.6|86085.6|86158.6|86108.6|86114.8|86064.8|747
1616729400000|2021-03-26 03:30:00|86136.7|86086.7|86137.1|86087.1|86158.1|86108.1|86129.3|86079.3|547
1616729700000|2021-03-26 03:35:00|86136.6|86086.6|86140|86090|86145.3|86095.3|86134.2|86084.2|460
1616730000000|2021-03-26 03:40:00|86139.7|86089.7|86119.8|86069.8|86144.5|86094.5|86117.4|86069.1|551
1616730300000|2021-03-26 03:45:00|86119.6|86069.6|86129.2|86079.2|86129.5|86079.5|86117.2|86067.2|461
1616730600000|2021-03-26 03:50:00|86128.5|86078.5|86127.9|86077.9|86131.1|86081.1|86123.3|86073.3|518
1616730900000|2021-03-26 03:55:00|86127.7|86077.7|86122.2|86072.2|86134.4|86084.4|86119.6|86069.6|401
1616731200000|2021-03-26 04:00:00|86121.8|86071.8|86136.6|86086.6|86138.8|86088.8|86121.8|86071.8|453
1616731500000|2021-03-26 04:05:00|86138|86088|86139.6|86089.6|86139.6|86089.6|86123.1|86073.1|406
1616731800000|2021-03-26 04:10:00|86139.2|86089.2|86155.9|86105.9|86167.2|86117.2|86138|86088|529
1616732100000|2021-03-26 04:15:00|86155.4|86105.4|86145.7|86095.7|86158|86108|86122|86082.1|399
1616732400000|2021-03-26 04:20:00|86146|86096|86144.7|86094.7|86148.1|86099.6|86124.6|86083.5|425
1616732700000|2021-03-26 04:25:00|86144.8|86094.8|86135.8|86085.8|86144.8|86101.6|86122.2|86084.5|388
1616733000000|2021-03-26 04:30:00|86134.3|86084.3|86153.4|86103.4|86154|86104|86123|86073|590
1616733300000|2021-03-26 04:35:00|86153.2|86103.2|86152.7|86102.7|86160.4|86110.4|86147.5|86097.5|389
1616733600000|2021-03-26 04:40:00|86152.6|86102.6|86156.1|86106.1|86161.3|86111.3|86149.8|86099.8|307
1616733900000|2021-03-26 04:45:00|86156|86106|86156.5|86106.5|86156.7|86114.2|86137.9|86095.5|411
1616734200000|2021-03-26 04:50:00|86156|86106|86156.8|86106.8|86158.6|86115.5|86138.1|86099.9|326
1616734500000|2021-03-26 04:55:00|86157.2|86107.2|86145.9|86095.9|86159.1|86113.1|86131.1|86093.4|316
1616734800000|2021-03-26 05:00:00|86145.7|86095.7|86125.8|86075.8|86149|86105.3|86074.7|86024.7|540
1616735100000|2021-03-26 05:05:00|86126|86076|86101.8|86051.8|86130.6|86080.6|86096.8|86046.8|451
1616735400000|2021-03-26 05:10:00|86102.7|86052.7|86117.1|86067.1|86132.2|86082.2|86094.3|86044.3|466
1616735700000|2021-03-26 05:15:00|86116.3|86066.3|86104.9|86054.9|86119.6|86069.6|86103.1|86053.1|444
1616736000000|2021-03-26 05:20:00|86105|86055|86109.2|86059.2|86109.9|86059.9|86100.1|86050.1|350
1616736300000|2021-03-26 05:25:00|86109.5|86059.5|86115.9|86065.9|86141.1|86091.1|86081.5|86031.5|846
1616736600000|2021-03-26 05:30:00|86116.3|86066.3|86096|86046|86118.5|86068.5|86087.4|86037.4|587
1616736900000|2021-03-26 05:35:00|86095.9|86045.9|86067.9|86017.9|86097|86047|86064|86014|601
1616737200000|2021-03-26 05:40:00|86068.3|86018.3|86059.3|86009.3|86070.6|86020.6|86046.5|85996.5|665
1616737500000|2021-03-26 05:45:00|86059.5|86009.5|86053.2|86003.2|86060.2|86010.2|86049|85999|364
1616737800000|2021-03-26 05:50:00|86053|86003|86057.8|86007.8|86061.4|86011.4|86050.6|86000.6|283
1616738100000|2021-03-26 05:55:00|86057.4|86007.4|85976.3|85926.3|86059.5|86009.5|85956.8|85906.8|633
1616738400000|2021-03-26 06:00:00|85977.3|85927.3|86007.9|85957.9|86011.2|85961.2|85963.6|85913.6|837
1616738700000|2021-03-26 06:05:00|86008.3|85958.3|85998.1|85948.1|86024|85974|85942.7|85892.7|919
1616739000000|2021-03-26 06:10:00|85997.3|85947.3|85925.6|85875.6|85999.7|85949.7|85903.4|85803.2|1285
1616739300000|2021-03-26 06:15:00|85924.5|85874.5|85986.8|85936.8|86057.9|85949.7|85924.5|85874.5|1049
1616739600000|2021-03-26 06:20:00|85987.2|85937.2|85966.5|85916.5|85987.4|85937.4|85964.6|85914.6|697
1616739900000|2021-03-26 06:25:00|85969.7|85919.7|85958.6|85908.6|85974.8|85924.8|85952|85902|853
1616740200000|2021-03-26 06:30:00|85959.3|85909.3|85992.1|85942.1|85993.5|85943.5|85959.3|85909.3|689
1616740500000|2021-03-26 06:35:00|85990.5|85940.5|85990.3|85940.3|85999.7|85949.7|85962.9|85925.2|593
1616740800000|2021-03-26 06:40:00|85990.4|85940.4|86001.8|85951.8|86018.7|85968.7|85977.5|85930.6|676
1616741100000|2021-03-26 06:45:00|86001.9|85951.9|86011|85961|86018.2|85968.2|85997.1|85947.1|651
1616741400000|2021-03-26 06:50:00|86010.9|85960.9|85997.9|85947.9|86044.5|85994.5|85992.9|85942.9|974
1616741700000|2021-03-26 06:55:00|85997.8|85947.8|86031.7|85981.7|86044.1|85994.1|85992.4|85942.4|765
1616742000000|2021-03-26 07:00:00|86033.5|85983.5|86022.7|85972.7|86058.4|86008.4|86021.4|85971.4|1024
1616742300000|2021-03-26 07:05:00|86023.1|85973.1|86073.4|86048.4|86087.8|86051.7|85998.1|85962.8|1123
1616742600000|2021-03-26 07:10:00|86072.7|86047.7|86062.8|86037.8|86092.6|86062.4|86041.9|86003.1|954
1616742900000|2021-03-26 07:15:00|86065.7|86040.7|86048.6|86023.6|86120.2|86093.4|86045.7|86015|1273
1616743200000|2021-03-26 07:20:00|86049.5|86024.5|86042.9|86017.9|86050.6|86025.6|86013.7|85988.7|1076
1616743500000|2021-03-26 07:25:00|86044.5|86019.5|86099.1|86074.1|86111.1|86086.1|86024.4|85993.2|1149
1616743800000|2021-03-26 07:30:00|86098.9|86073.9|86121.7|86096.7|86122|86097|86079.7|86054.7|952
1616744100000|2021-03-26 07:35:00|86121.5|86096.5|86067.2|86042.2|86124|86099|86054.6|86017.7|1364
1616744400000|2021-03-26 07:40:00|86067.8|86042.8|86090.8|86065.8|86104.2|86078.6|86063.5|86023|1585
1616744700000|2021-03-26 07:45:00|86089.7|86064.7|86095.8|86070.8|86146.6|86120.2|86061.6|86027.5|1461
1616745000000|2021-03-26 07:50:00|86096.8|86071.8|86046.6|86021.6|86107.4|86082.4|86025.6|86000.6|1332
1616745300000|2021-03-26 07:55:00|86047.1|86022.1|86073.5|86048.5|86082.5|86057.1|86019.4|85994.4|1554
1616745600000|2021-03-26 08:00:00|86076.7|86051.7|86090.3|86065.3|86107.5|86082.5|86028.8|85996.6|1552
1616745900000|2021-03-26 08:05:00|86089.4|86064.4|86064.6|86039.6|86099.4|86074|86031.1|86001.6|1413
1616746200000|2021-03-26 08:10:00|86065|86040|86124.1|86099.1|86129.8|86104.8|86052.2|86027.2|1244
1616746500000|2021-03-26 08:15:00|86122.6|86097.6|86052.6|86027.6|86124|86099|86025.5|86000.5|1427
1616746800000|2021-03-26 08:20:00|86053.6|86028.6|85962.6|85937.6|86054.4|86029.4|85941.6|85916.6|1365
1616747100000|2021-03-26 08:25:00|85962.2|85937.2|86011.9|85961.9|86057.7|85973.7|85949|85906.8|1291
1616747400000|2021-03-26 08:30:00|86010.5|85960.5|85917.1|85892.1|86017.8|85973.1|85909.5|85877.2|1540
1616747700000|2021-03-26 08:35:00|85914.4|85889.4|85852.9|85827.9|85935.5|85910.5|85843.4|85818.4|1375
1616748000000|2021-03-26 08:40:00|85851.9|85826.9|85927.4|85902.4|85943.4|85908.4|85829.3|85804.3|1674
1616748300000|2021-03-26 08:45:00|85927.3|85902.3|85933.9|85908.9|85967.5|85942.5|85915.2|85890.2|973
1616748600000|2021-03-26 08:50:00|85934.1|85909.1|86014.2|85989.2|86026.6|85993|85933.1|85908.1|1210
1616748900000|2021-03-26 08:55:00|86013.8|85988.8|86028.5|85978.5|86078.7|86028.7|86012.7|85966|1147
1616749200000|2021-03-26 09:00:00|86029.7|85979.7|85974.4|85949.4|86061.5|86013.1|85936.7|85835.4|1746
1616749500000|2021-03-26 09:05:00|85976.4|85951.4|86046.8|86021.8|86059.2|86021.8|85960.8|85928.8|1663
1616749800000|2021-03-26 09:10:00|86045.8|86020.8|86002.6|85977.6|86095.6|86056|85985.6|85945|1450
1616750100000|2021-03-26 09:15:00|86003.5|85978.5|86035.1|86010.1|86104|86079|85997.7|85968.5|1716
1616750400000|2021-03-26 09:20:00|86035.3|86010.3|85975.1|85950.1|86036.7|86011.7|85953.3|85928.3|1456
1616750700000|2021-03-26 09:25:00|85975.4|85950.4|86011.6|85986.6|86044.7|86015.2|85963.6|85938.6|1223
1616751000000|2021-03-26 09:30:00|86011.7|85986.7|86017.3|85992.3|86056.2|86031.2|86005.1|85976.7|1543
1616751300000|2021-03-26 09:35:00|86017.6|85992.6|85885.2|85860.2|86018.7|85993.7|85874.8|85836.8|1453
1616751600000|2021-03-26 09:40:00|85885|85860|85966.5|85941.5|86009.5|85973.1|85884.9|85855.3|1449
1616751900000|2021-03-26 09:45:00|85966.9|85941.9|85981.1|85956.1|86013.1|85988.1|85959.7|85934.5|1232
1616752200000|2021-03-26 09:50:00|85980.5|85955.5|85988.7|85963.7|85998.6|85973.6|85965.1|85940.1|979
1616752500000|2021-03-26 09:55:00|85989.1|85964.1|85995|85970|86017.2|85992.2|85967.9|85942.9|1254
1616752800000|2021-03-26 10:00:00|85994.8|85969.8|86036.6|86011.6|86043.7|86018.7|85994|85969|988
1616753100000|2021-03-26 10:05:00|86036.8|86011.8|86021.7|85996.7|86057|86019.7|86004.6|85977|1115
1616753400000|2021-03-26 10:10:00|86021.9|85996.9|86073|86048|86078|86053|85994.5|85960.5|1305
1616753700000|2021-03-26 10:15:00|86073.1|86048.1|86056.3|86031.3|86120.2|86095.2|86041.4|86005|1305
1616754000000|2021-03-26 10:20:00|86057.5|86032.5|86047.7|86022.7|86121.2|86096.2|86033.5|86008.5|1256
1616754300000|2021-03-26 10:25:00|86048|86023|86049.4|86024.4|86072.4|86038.7|86009.9|85975.7|1189
1616754600000|2021-03-26 10:30:00|86049.7|86024.7|86040.2|86015.2|86072.3|86047.3|86032.5|86007.5|1259
1616754900000|2021-03-26 10:35:00|86040.3|86015.3|86042.9|86017.9|86060.2|86034.4|86018|85993|1076
1616755200000|2021-03-26 10:40:00|86041.9|86016.9|86039.3|86014.3|86066.2|86041.2|86039.2|86014.2|1245
1616755500000|2021-03-26 10:45:00|86039.7|86014.7|86014.3|85989.3|86052.8|86027.8|85988.4|85957.6|1239
1616755800000|2021-03-26 10:50:00|86015.4|85990.4|85997.1|85972.1|86029.8|85994.5|85960.3|85935.3|1100
1616756100000|2021-03-26 10:55:00|85997.5|85972.5|86004.6|85979.6|86054.6|86029.6|85982.7|85957.7|1262
1616756400000|2021-03-26 11:00:00|86003.6|85978.6|86048.3|86023.3|86085.3|86056.7|85969.9|85938.2|1172
1616756700000|2021-03-26 11:05:00|86048.8|86023.8|86078.4|86053.4|86096.6|86071.6|86039.4|86013.7|1225
1616757000000|2021-03-26 11:10:00|86079.1|86054.1|86105.3|86080.3|86131.1|86100.9|86056.1|86031.1|1376
1616757300000|2021-03-26 11:15:00|86105.2|86080.2|86160.4|86135.4|86176.1|86144.6|86101.6|86076.6|1059
1616757600000|2021-03-26 11:20:00|86159.5|86134.5|86132.9|86107.9|86187.6|86162.6|86122.2|86097.2|1169
1616757900000|2021-03-26 11:25:00|86133.4|86108.4|86172.7|86147.7|86177.6|86152.6|86108|86083|1117
1616758200000|2021-03-26 11:30:00|86173.4|86148.4|86141.9|86116.9|86192.7|86167.7|86141.5|86116.5|1160
1616758500000|2021-03-26 11:35:00|86142.6|86117.6|86122.8|86097.8|86164.3|86139.3|86120.7|86095.7|1066
1616758800000|2021-03-26 11:40:00|86122.1|86097.1|86129.4|86104.4|86157.3|86132.3|86099.6|86074.6|1136
1616759100000|2021-03-26 11:45:00|86130|86105|86100.2|86075.2|86143.1|86118.1|86099.1|86074.1|1100
1616759400000|2021-03-26 11:50:00|86100.5|86075.5|86115.8|86090.8|86144.2|86103.9|86083.2|86058.2|1020
1616759700000|2021-03-26 11:55:00|86116.9|86091.9|86083.7|86058.7|86117.1|86092.1|86082.5|86057.5|1059
1616760000000|2021-03-26 12:00:00|86083.9|86058.9|86089.1|86064.1|86102|86077|86049.9|86024.9|1458
1616760300000|2021-03-26 12:05:00|86088.1|86063.1|86094.7|86069.7|86117.3|86092.3|86066.5|86041.5|1392
1616760600000|2021-03-26 12:10:00|86094.2|86069.2|86055.2|86030.2|86099.2|86074.2|86045.9|86020.9|1463
1616760900000|2021-03-26 12:15:00|86054.8|86029.8|86107.2|86082.2|86136.3|86111.3|86041.7|86016.7|1009
1616761200000|2021-03-26 12:20:00|86110.4|86085.4|86132.9|86107.9|86142.7|86117.7|86084.3|86059.3|1242
1616761500000|2021-03-26 12:25:00|86132.8|86107.8|86142.3|86117.3|86146.3|86121.3|86107.9|86082.9|1359
1616761800000|2021-03-26 12:30:00|86143|86118|86079.7|86054.7|86149.1|86124.1|86026.4|86001.4|1452
1616762100000|2021-03-26 12:35:00|86080.1|86055.1|86052.9|86027.9|86084.9|86059.9|86003.7|85978.7|1617
1616762400000|2021-03-26 12:40:00|86054.2|86029.2|86021.2|85996.2|86077.5|86052.5|86019.6|85994.6|1263
1616762700000|2021-03-26 12:45:00|86021|85996|86071.2|86046.2|86078.3|86053.3|86021|85996|1343
1616763000000|2021-03-26 12:50:00|86072.3|86047.3|86066.3|86041.3|86141.5|86103.1|86061.1|86036.1|1309
1616763300000|2021-03-26 12:55:00|86066.1|86041.1|86035|86010|86083.7|86058.7|85994.3|85969.3|1438
1616763600000|2021-03-26 13:00:00|86034.9|86009.9|85906.1|85881.1|86055|86030|85876.6|85851.6|1793
1616763900000|2021-03-26 13:05:00|85906.3|85881.3|85925.6|85900.6|85943.3|85918.3|85872.9|85847.9|1460
1616764200000|2021-03-26 13:10:00|85926.9|85901.9|85950.3|85925.3|85968.8|85943.8|85885.8|85860.8|1438
1616764500000|2021-03-26 13:15:00|85949|85924|85881.9|85856.9|85966.4|85941.4|85881.9|85856.9|1532
1616764800000|2021-03-26 13:20:00|85883.2|85858.2|85899.3|85874.3|85927.6|85902.6|85878.7|85853.7|1283
1616765100000|2021-03-26 13:25:00|85899.4|85874.4|85957.5|85932.5|85999.7|85964.1|85898.8|85873.8|982
1616765400000|2021-03-26 13:30:00|85957.7|85932.7|85932|85907|85971.9|85942.2|85904.7|85879.7|1053
1616765700000|2021-03-26 13:35:00|85930.7|85905.7|85902|85877|85970.4|85945.4|85886.7|85861.7|1494
1616766000000|2021-03-26 13:40:00|85902.4|85877.4|85909.8|85884.8|85939.8|85914.8|85888.2|85863.2|1566
1616766300000|2021-03-26 13:45:00|85911.6|85886.6|85924.2|85899.2|85937.9|85912.9|85888.1|85863.1|1540
1616766600000|2021-03-26 13:50:00|85924.1|85899.1|85925.1|85900.1|85941.5|85916.5|85890.1|85865.1|1494
1616766900000|2021-03-26 13:55:00|85926|85901|85912.5|85887.5|85945.2|85920.2|85874.7|85849.7|1329
1616767200000|2021-03-26 14:00:00|85914.1|85889.1|85910.5|85885.5|85944.7|85908.9|85836.2|85811.2|1422
1616767500000|2021-03-26 14:05:00|85910.6|85885.6|85871.1|85846.1|85910.6|85885.6|85869.4|85844.4|1332
1616767800000|2021-03-26 14:10:00|85871.5|85846.5|85896.2|85871.2|85918.5|85893.5|85865.3|85840.3|1528
1616768100000|2021-03-26 14:15:00|85896.3|85871.3|85951.9|85926.9|85963.3|85938.3|85864.7|85839.7|1406
1616768400000|2021-03-26 14:20:00|85952|85927|85929|85904|85978.4|85953.4|85913.7|85882.7|1584
1616768700000|2021-03-26 14:25:00|85928.7|85903.7|85866.9|85841.9|85929.5|85904.5|85840.8|85815.8|1445
1616769000000|2021-03-26 14:30:00|85864.8|85839.8|85863.9|85838.9|85873.5|85848.5|85820.9|85795.9|1195
1616769300000|2021-03-26 14:35:00|85863.8|85838.8|85900.2|85875.2|85913.4|85884.1|85828.9|85803.9|1235
1616769600000|2021-03-26 14:40:00|85902.4|85877.4|85957.9|85932.9|85980.6|85933.9|85855.3|85830.2|1572
1616769900000|2021-03-26 14:45:00|85958.3|85933.3|85999.6|85974.6|86001.7|85976.7|85916.5|85891.2|1658
1616770200000|2021-03-26 14:50:00|85999.8|85974.8|85960.5|85935.5|86006.9|85981.9|85947.1|85922.1|1537
1616770500000|2021-03-26 14:55:00|85960.6|85935.6|85963.5|85938.5|85985.7|85960.7|85937.7|85912.7|1384
1616770800000|2021-03-26 15:00:00|85962.7|85937.7|85938.1|85913.1|85993|85947.1|85895|85870|1768
1616771100000|2021-03-26 15:05:00|85938.7|85913.7|85903.4|85878.4|85951.6|85926.6|85901.9|85876.9|1424
1616771400000|2021-03-26 15:10:00|85903.1|85878.1|85915.3|85890.3|86017.9|85967.9|85901|85876|1522
1616771700000|2021-03-26 15:15:00|85915.8|85890.8|85925.1|85900.1|85948.4|85920.5|85900.7|85870.4|1423
1616772000000|2021-03-26 15:20:00|85925.3|85900.3|85935.9|85910.9|85984.5|85951.7|85899.5|85874.5|1556
1616772300000|2021-03-26 15:25:00|85936|85911|85900|85875|85938.9|85913.9|85899.3|85865.9|1356
1616772600000|2021-03-26 15:30:00|85898.9|85873.9|85864.5|85839.5|85947.8|85919.5|85859.7|85834.7|1329
1616772900000|2021-03-26 15:35:00|85864.3|85839.3|85863.5|85838.5|85914.6|85876.4|85847.6|85822.6|1316
1616773200000|2021-03-26 15:40:00|85863.8|85838.8|85835.8|85810.8|85876.8|85843.3|85831.5|85806.5|1357
1616773500000|2021-03-26 15:45:00|85835.9|85810.9|85774.4|85749.4|85835.9|85810.9|85757.6|85732.6|1656
1616773800000|2021-03-26 15:50:00|85774.2|85749.2|85833.6|85808.6|85876.7|85837.7|85760.9|85735.9|1656
1616774100000|2021-03-26 15:55:00|85833.4|85808.4|85812.9|85787.9|85860.8|85826.5|85782.9|85746.1|1816
1616774400000|2021-03-26 16:00:00|85813.7|85788.7|85792.7|85767.7|85825.6|85789.9|85752.5|85715.4|1846
1616774700000|2021-03-26 16:05:00|85792.6|85767.6|85797.7|85772.7|85869.5|85832.1|85776.3|85737.9|1650
1616775000000|2021-03-26 16:10:00|85798.1|85773.1|85796.5|85771.5|85829.1|85790.1|85765.2|85738.7|1444
1616775300000|2021-03-26 16:15:00|85796.4|85771.4|85778.5|85753.5|85814.8|85777.1|85747.1|85708.9|1432
1616775600000|2021-03-26 16:20:00|85778.9|85753.9|85839|85814|85869.1|85827.9|85774.5|85736.7|1333
1616775900000|2021-03-26 16:25:00|85839.4|85814.4|85774.5|85749.5|85857.4|85820.5|85772.8|85734.8|1353
1616776200000|2021-03-26 16:30:00|85774.3|85749.3|85784.3|85734.3|85872.9|85841.7|85770.7|85721.3|1543
1616776500000|2021-03-26 16:35:00|85784.6|85734.6|85768.1|85718.1|85836.7|85786.7|85729.6|85683.7|1789
1616776800000|2021-03-26 16:40:00|85767.2|85717.2|85746.9|85721.9|85828.9|85778.9|85746.4|85705.6|1157
1616777100000|2021-03-26 16:45:00|85746.3|85721.3|85734.7|85684.7|85801.2|85772.7|85734.7|85684.7|1495
1616777400000|2021-03-26 16:50:00|85733.9|85683.9|85731|85706|85740.2|85710.5|85712.7|85675.7|1110
1616777700000|2021-03-26 16:55:00|85731.2|85706.2|85786.4|85761.4|85792.1|85767.1|85722.7|85697.7|1376
1616778000000|2021-03-26 17:00:00|85786.1|85761.1|85795.2|85770.2|85810.3|85785.3|85782.5|85757.5|937
1616778300000|2021-03-26 17:05:00|85796.2|85771.2|85778.4|85753.4|85796.2|85771.2|85766.3|85734.8|716
1616778600000|2021-03-26 17:10:00|85777.8|85752.8|85763.6|85738.6|85779.1|85754.1|85759.6|85722.3|749
1616778900000|2021-03-26 17:15:00|85763|85738|85783|85733|85816.4|85781.6|85756.1|85727.5|804
1616779200000|2021-03-26 17:20:00|85783.3|85733.3|85796.6|85771.6|85804|85773.6|85769|85730.4|841
1616779500000|2021-03-26 17:25:00|85797.3|85772.3|85823.9|85773.9|85825.8|85785.8|85787.6|85749|1113
1616779800000|2021-03-26 17:30:00|85823.8|85773.8|85844.8|85794.8|85848.4|85805.4|85806.9|85769.1|1095
1616780100000|2021-03-26 17:35:00|85844.6|85794.6|85817.8|85792.8|85850.7|85812.4|85816.8|85781.6|1442
1616780400000|2021-03-26 17:40:00|85818|85793|85838.8|85813.8|85865.1|85817.9|85812.3|85772.5|1362
1616780700000|2021-03-26 17:45:00|85838.9|85813.9|85924.3|85874.3|85964.2|85914.2|85824.8|85789.8|1441
1616781000000|2021-03-26 17:50:00|85924.4|85874.4|85919|85869|85925.9|85884.5|85900.1|85850.1|1063
1616781300000|2021-03-26 17:55:00|85918.5|85868.5|85892.3|85867.3|85944.3|85904.2|85891.7|85857.2|1050
1616781600000|2021-03-26 18:00:00|85892|85867|85887.5|85837.5|85899.7|85867.3|85867.2|85828.6|1161
1616781900000|2021-03-26 18:05:00|85887.6|85837.6|85969.2|85919.2|85982.2|85932.2|85867.4|85830.6|1304
1616782200000|2021-03-26 18:10:00|85968.8|85918.8|85986.5|85936.5|86021.3|85971.3|85953.6|85912.4|1126
1616782500000|2021-03-26 18:15:00|85986.3|85936.3|85982.8|85932.8|86021.8|85971.8|85970.3|85920.3|1118
1616782800000|2021-03-26 18:20:00|85983.4|85933.4|85967|85917|85988.3|85938.3|85949.2|85906.4|943
1616783100000|2021-03-26 18:25:00|85966.7|85916.7|85935.1|85885.1|85967.8|85918.6|85921.9|85879.8|954
1616783400000|2021-03-26 18:30:00|85935|85885|85939.2|85889.2|85985.8|85943.8|85927.9|85880.1|1132
1616783700000|2021-03-26 18:35:00|85940.2|85890.2|85935.4|85885.4|85942.5|85892.5|85916.7|85866.7|1056
1616784000000|2021-03-26 18:40:00|85935.7|85885.7|85932.4|85882.4|85942.9|85893.3|85917.5|85867.5|939
1616784300000|2021-03-26 18:45:00|85932.5|85882.5|85980.9|85930.9|86009.2|85959.2|85924.3|85882.1|854
1616784600000|2021-03-26 18:50:00|85980.3|85930.3|85897.1|85847.1|85980.9|85930.9|85888|85845.5|1220
1616784900000|2021-03-26 18:55:00|85895.8|85845.8|85905.1|85855.1|85908.4|85868.4|85877.2|85836.8|1175
1616785200000|2021-03-26 19:00:00|85904.8|85854.8|85898.2|85848.2|85904.8|85863.4|85887.6|85837.6|1079
1616785500000|2021-03-26 19:05:00|85898|85848|85889.6|85839.6|85903.6|85854.6|85873.5|85833.2|823
1616785800000|2021-03-26 19:10:00|85889.2|85839.2|85857.1|85807.1|85894|85844|85844.9|85800.3|960
1616786100000|2021-03-26 19:15:00|85857|85807|85827.3|85777.3|85863.3|85822.6|85822.7|85774.6|876
1616786400000|2021-03-26 19:20:00|85827.1|85777.1|85837.2|85787.2|85843.2|85806.9|85813.1|85767.5|851
1616786700000|2021-03-26 19:25:00|85837|85787|85818.8|85768.8|85844.1|85794.1|85806.6|85767.1|893
1616787000000|2021-03-26 19:30:00|85818.1|85768.1|85800.5|85750.5|85827.4|85787.6|85795.7|85745.7|931
1616787300000|2021-03-26 19:35:00|85802.8|85752.8|85810.9|85760.9|85824.8|85786.6|85797.2|85749.3|776
1616787600000|2021-03-26 19:40:00|85811.1|85761.1|85823.8|85773.8|85826.3|85785.3|85789.2|85749.6|736
1616787900000|2021-03-26 19:45:00|85823.5|85773.5|85833.6|85783.6|85850.7|85800.7|85805.5|85755.5|1076
1616788200000|2021-03-26 19:50:00|85836.6|85786.6|85771.7|85721.7|85840.1|85790.1|85751.7|85701.7|1136
1616788500000|2021-03-26 19:55:00|85772.4|85722.4|85719.8|85669.8|85775.7|85725.7|85719|85669|1387
1616788800000|2021-03-26 20:00:00|85716.1|85666.1|85730.7|85680.7|85755.2|85711.6|85705.8|85660.9|1180
1616789100000|2021-03-26 20:05:00|85733.6|85683.6|85717.9|85667.9|85741.3|85691.3|85714.5|85664.5|459
1616789400000|2021-03-26 20:10:00|85717.5|85667.5|85731.4|85681.4|85738.3|85688.3|85712.7|85662.7|498
1616789700000|2021-03-26 20:15:00|85730|85680|85745.5|85695.5|85749.7|85699.7|85721.4|85671.4|335
1616790000000|2021-03-26 20:20:00|85745.6|85695.6|85741.9|85691.9|85752.2|85702.2|85720.9|85670.9|405
1616790300000|2021-03-26 20:25:00|85745.3|85695.3|85755.5|85705.5|85785.3|85740.9|85740.2|85690.2|798
1616790600000|2021-03-26 20:30:00|85753.2|85703.2|85768.1|85718.1|85781.1|85731.1|85753.2|85703.2|757
1616790900000|2021-03-26 20:35:00|85768|85718|85775|85725|85785.6|85735.6|85767.8|85717.8|426
1616791200000|2021-03-26 20:40:00|85774.3|85724.3|85781.6|85731.6|85786.5|85736.5|85767.2|85717.2|502
1616791500000|2021-03-26 20:45:00|85781.5|85731.5|85764.5|85714.5|85790.1|85740.1|85750.6|85700.6|724
1616791800000|2021-03-26 20:50:00|85765.2|85715.2|85756.7|85706.7|85778.7|85728.7|85748.5|85698.5|525
1616792100000|2021-03-26 20:55:00|85757.6|85707.6|85722.9|85672.9|85776.1|85726.1|85712|85662|505
1616965200000|2021-03-28 21:00:00|86197.2|85619|86197.9|85613.7|86197.9|85619|86167.1|85579.1|5
1616965500000|2021-03-28 21:05:00|86189.4|85601.4|86167.1|85579.1|86197.8|85619.4|86167.1|85579.1|16
1616965800000|2021-03-28 21:10:00|86197.1|85618.5|86167.1|85579.1|86197.1|85662.5|86153|85579.1|17
1616966100000|2021-03-28 21:15:00|86197|85618.5|86197|85618.5|86197|85619.4|86167.1|85579.1|16
1616966400000|2021-03-28 21:20:00|86167.1|85579.1|86168.8|85605.8|86199.9|85629.4|86154.6|85579.1|60
1616966700000|2021-03-28 21:25:00|86177.6|85614.6|86191.1|85633|86191.1|85633|86154.6|85591.6|76
1616967000000|2021-03-28 21:30:00|86161.4|85598.4|86174.3|85611.3|86188.9|85625.9|86154.6|85591.6|105
1616967300000|2021-03-28 21:35:00|86170.8|85607.8|86177.1|85614.1|86190.2|85633|86149.4|85586.4|146
1616967600000|2021-03-28 21:40:00|86177|85614|86174.2|85611.2|86189.7|85633|86155.7|85592.7|83
1616967900000|2021-03-28 21:45:00|86174.8|85611.8|86185.6|85634.5|86189.8|85634.5|86158.5|85595.5|102
1616968200000|2021-03-28 21:50:00|86186.8|85608.5|86182.2|85619.2|86188.7|85641.4|86160.3|85597.3|65
1616968500000|2021-03-28 21:55:00|86186|85623|86177.9|85614.9|86187.3|85641.4|86159.1|85596.1|72
1616968800000|2021-03-28 22:00:00|86181.3|85618.3|86176.5|85613.5|86187.7|85660.7|86146.9|85599.8|233
1616969100000|2021-03-28 22:05:00|86173.9|85610.9|86174|85611|86190.7|85627.7|86155.1|85592.1|419
1616969400000|2021-03-28 22:10:00|86172.3|85609.3|86119.4|85710.5|86219.7|85768.7|86080.2|85577|692
1616969700000|2021-03-28 22:15:00|86119.6|85710.2|86079|85744|86189.3|85786.3|86041.5|85611.6|400
1616970000000|2021-03-28 22:20:00|86074.5|85749.4|86098.2|85706.6|86157.2|85779.3|86023.5|85652.7|377
1616970300000|2021-03-28 22:25:00|86067.4|85734.4|86095.9|85777.9|86130.6|85806.1|85999.3|85661.5|321
1616970600000|2021-03-28 22:30:00|86081.3|85788.7|86183.6|85791.6|86183.6|85909|85878.2|85579|1426
1616970900000|2021-03-28 22:35:00|86184.7|85790.4|86177.3|85812.4|86197|85862|85872.3|85612.1|1184
1616971200000|2021-03-28 22:40:00|86180.4|85805.5|86063.2|85668.2|86205.9|85851.7|85903.5|85584.5|1211
1616971500000|2021-03-28 22:45:00|86069.5|85662.8|85923.9|85652.9|86202.5|85877.8|85905.1|85617.9|1117
1616971800000|2021-03-28 22:50:00|85919.4|85652.6|86015.2|85655.2|86212.3|85870.1|85917.6|85647.5|1180
1616972100000|2021-03-28 22:55:00|86014.9|85656.7|86194|85825.6|86209.1|85837.6|85937.1|85632.1|955
1616972400000|2021-03-28 23:00:00|86194.1|85825|86126.7|85831.4|86200|85891.4|85899.9|85618.8|1091
1616972700000|2021-03-28 23:05:00|86128.2|85825.2|86169.5|85917|86241.6|85935.5|85909.2|85609.5|1446
1616973000000|2021-03-28 23:10:00|86187.6|85904.5|86171.5|85827|86290.4|85904.5|86092.5|85623.3|1181
1616973300000|2021-03-28 23:15:00|86170.2|85826.6|85946.4|85679|86181.1|85877.8|85938.8|85650.7|1265
1616973600000|2021-03-28 23:20:00|85948.2|85691.8|85958.8|85687.1|85977.4|85710.4|85927.3|85655.4|763
1616973900000|2021-03-28 23:25:00|85952.7|85690.6|85926.5|85746.4|86006.9|85761.5|85916.4|85666.2|972
1616974200000|2021-03-28 23:30:00|85946.4|85728.4|85956.6|85753.8|85999.7|85857.5|85907.5|85711|1555
1616974500000|2021-03-28 23:35:00|85954.2|85754.1|85953.9|85744.6|85966.5|85763|85935.2|85729.5|1349
1616974800000|2021-03-28 23:40:00|85956.1|85753.1|86108.9|85821.4|86115.6|85853.5|85830.9|85694.8|1685
1616975100000|2021-03-28 23:45:00|86111.1|85831.7|86062.7|85872.9|86162.4|85884.1|86009|85738.1|1656
1616975400000|2021-03-28 23:50:00|86046.9|85875.4|86061.6|85783.1|86154|85919|85952|85743.1|1805
1616975700000|2021-03-28 23:55:00|86055.5|85787.9|85981|85780|86092.3|85798.1|85965.8|85751.3|1901
1616976000000|2021-03-29 00:00:00|85989.3|85774.1|85967.7|85804.1|86017.6|85872.8|85912.6|85719.7|1329
1616976300000|2021-03-29 00:05:00|85972.9|85798.2|86002.4|85755.7|86019.1|85818.6|85945.1|85731.4|950
1616976600000|2021-03-29 00:10:00|86007.3|85752.8|85975.6|85800|86022.5|85823.6|85951.1|85745.4|860
1616976900000|2021-03-29 00:15:00|85976.1|85801.8|86003|85824.8|86026.4|85836.3|85961.3|85743.4|994
1616977200000|2021-03-29 00:20:00|85999.3|85826.3|85977.7|85773.1|86014.1|85826.4|85956.9|85728.4|593
1616977500000|2021-03-29 00:25:00|85987.1|85757.2|85954.2|85904.2|86007.7|85908.9|85863.6|85728|1195
1616977800000|2021-03-29 00:30:00|85996.1|85863.9|85991.4|85866.4|86014.3|85924.8|85931.5|85830.9|1587
1616978100000|2021-03-29 00:35:00|85994.7|85863.3|85965.6|85915.6|86017|85928.8|85932.9|85820.1|1560
1616978400000|2021-03-29 00:40:00|86004.2|85877.5|86031.4|85865|86033.8|85929.2|85949.6|85846.9|1049
1616978700000|2021-03-29 00:45:00|86019.3|85867.9|85981.9|85931.9|86032.7|85943.1|85964.3|85865.5|1334
1616979000000|2021-03-29 00:50:00|85981.5|85931.5|86057.7|85899.4|86065.9|85970.2|85968.3|85881.1|1544
1616979300000|2021-03-29 00:55:00|86047.4|85910.8|86042.1|85915.7|86055.1|85962.3|85973|85873.7|1260
1616979600000|2021-03-29 01:00:00|86005.8|85955.8|86045.5|85995.5|86119.4|86018|85989|85892.4|1604
1616979900000|2021-03-29 01:05:00|86045.3|85995.3|86050|86000|86063.8|86013.8|86028.3|85978.3|1901
1616980200000|2021-03-29 01:10:00|86050.5|86000.5|86012.1|85962.1|86085.7|86013.1|86012.1|85899.1|1420
1616980500000|2021-03-29 01:15:00|86013.1|85963.1|86073.5|86023.5|86096.5|86024.4|86008.4|85914.2|1421
1616980800000|2021-03-29 01:20:00|86073.9|86023.9|86072.3|86022.3|86109.4|86035.7|86050.7|85973.7|1371
1616981100000|2021-03-29 01:25:00|86071.7|86021.7|86045|85995|86097.6|86026.2|86029.3|85970.9|1114
1616981400000|2021-03-29 01:30:00|86045.4|85995.4|86017.7|85887.9|86045.4|85995.4|85971.6|85880|1254
1616981700000|2021-03-29 01:35:00|86016|85890.8|86048.1|85913.9|86096.3|85958.8|85930.6|85847.1|1417
1616982000000|2021-03-29 01:40:00|86048.2|85913.5|85969.9|85919.9|86053.2|85965.7|85965.1|85881.7|1344
1616982300000|2021-03-29 01:45:00|85971.5|85921.5|85953.6|85903.6|86036.7|85938.6|85945.6|85848.9|1018
1616982600000|2021-03-29 01:50:00|85953.3|85903.3|86020.9|85894.9|86022.1|85936.8|85913.3|85823.2|968
1616982900000|2021-03-29 01:55:00|86020.8|85895.1|85960.6|85910.6|86028.1|85943|85954.2|85870|957
1616983200000|2021-03-29 02:00:00|85958.9|85908.9|85942.1|85892.1|86025.2|85933.8|85926.3|85854.4|990
1616983500000|2021-03-29 02:05:00|85941.9|85891.9|85912.3|85862.3|85983.5|85916.8|85902.6|85806.7|1188
1616983800000|2021-03-29 02:10:00|85912.2|85862.2|85902.3|85852.3|85946.2|85869.5|85884|85808.4|912
1616984100000|2021-03-29 02:15:00|85906.3|85856.3|85911.5|85861.5|85945.9|85864.8|85892.1|85803.2|915
1616984400000|2021-03-29 02:20:00|85911|85861|85914.4|85864.4|85920|85870|85894.5|85844.5|728
1616984700000|2021-03-29 02:25:00|85915.5|85865.5|85904|85854|85925.5|85875.5|85900.4|85850.4|745
1616985000000|2021-03-29 02:30:00|85904.1|85854.1|85902.9|85852.9|85906.7|85856.7|85880.9|85830.9|1128
1616985300000|2021-03-29 02:35:00|85902.3|85852.3|85910.1|85860.1|85931.1|85881.1|85897.9|85847.9|894
1616985600000|2021-03-29 02:40:00|85910.3|85860.3|85885.9|85835.9|85918.9|85868.9|85884.6|85834.6|1161
1616985900000|2021-03-29 02:45:00|85885.6|85835.6|85930.4|85880.4|85942.2|85892.2|85871.9|85821.9|974
1616986200000|2021-03-29 02:50:00|85930.6|85880.6|85939.7|85889.7|85945.4|85895.4|85926.3|85876.3|795
1616986500000|2021-03-29 02:55:00|85939.4|85889.4|85896.5|85846.5|85946.4|85896.4|85892.9|85842.9|880
1616986800000|2021-03-29 03:00:00|85896.4|85846.4|85918.6|85868.6|85927|85877|85893.7|85843.7|644
1616987100000|2021-03-29 03:05:00|85919|85869|85928.1|85878.1|85940|85890|85918.1|85868.1|584
1616987400000|2021-03-29 03:10:00|85928.5|85878.5|86000.9|85950.9|86025.8|85975.8|85926.8|85876.8|886
1616987700000|2021-03-29 03:15:00|85998.1|85948.1|85990.9|85940.9|86002.8|85956.8|85966.6|85916.6|829
1616988000000|2021-03-29 03:20:00|85991.3|85941.3|85999.9|85949.9|86000.8|85950.8|85984.4|85934.4|570
1616988300000|2021-03-29 03:25:00|86000.5|85950.5|85992.2|85942.2|86024.9|85974.9|85990.5|85940.5|525
1616988600000|2021-03-29 03:30:00|85993.2|85943.2|86012.6|85962.6|86015.2|85965.2|85989.5|85939.5|546
1616988900000|2021-03-29 03:35:00|86012.3|85962.3|86002.1|85952.1|86018.5|85974|85999|85950.4|464
1616989200000|2021-03-29 03:40:00|86002|85952|85997.4|85947.4|86005.5|85955.5|85995.9|85945.9|428
1616989500000|2021-03-29 03:45:00|86001.2|85951.2|85996.5|85946.5|86001.8|85965|85988.1|85944.1|535
1616989800000|2021-03-29 03:50:00|85996.9|85946.9|85990.7|85940.7|86001.8|85951.8|85981.9|85931.9|520
1616990100000|2021-03-29 03:55:00|85990.5|85940.5|85995.1|85945.1|85995.9|85945.9|85986.3|85936.3|320
1616990400000|2021-03-29 04:00:00|85995.4|85945.4|85987|85937|85995.4|85945.4|85980.1|85930.1|381
1616990700000|2021-03-29 04:05:00|85986.1|85936.1|85997|85947|86003.6|85953.6|85984.7|85934.7|360
1616991000000|2021-03-29 04:10:00|85996.5|85946.5|86010.3|85960.3|86014.8|85964.8|85996.3|85946.3|360
1616991300000|2021-03-29 04:15:00|86010.1|85960.1|86007.4|85957.4|86017.5|85967.5|86006|85956|360
1616991600000|2021-03-29 04:20:00|86007.3|85957.3|86009.7|85959.7|86016.3|85966.3|86002.6|85952.6|368
1616991900000|2021-03-29 04:25:00|86010|85960|86009.3|85959.3|86015.4|85965.4|86003.8|85953.8|410
1616992200000|2021-03-29 04:30:00|86009.8|85959.8|86034.5|85984.5|86041.3|85991.3|86009.8|85959.8|685
1616992500000|2021-03-29 04:35:00|86034.6|85984.6|86034.5|85984.5|86043.9|85993.9|86030.4|85980.4|368
1616992800000|2021-03-29 04:40:00|86037|85987|86028.4|85978.4|86044|85994|86026.5|85976.5|557
1616993100000|2021-03-29 04:45:00|86028.8|85978.8|86035.5|85985.5|86040|85990|86028.4|85978.4|352
1616993400000|2021-03-29 04:50:00|86036.3|85986.3|86042.6|85992.6|86052.7|86002.7|86035.1|85985.1|409
1616993700000|2021-03-29 04:55:00|86043.5|85993.5|86046.8|85996.8|86052.7|86002.7|86038.5|85988.5|521
1616994000000|2021-03-29 05:00:00|86046.5|85996.5|86053.1|86003.1|86055.3|86005.3|86029.6|85991.6|532
1616994300000|2021-03-29 05:05:00|86052.1|86002.1|86119.5|86069.5|86126.2|86076.2|86049.6|85999.6|863
1616994600000|2021-03-29 05:10:00|86120.1|86070.1|86222|86172|86237.2|86187.2|86108.9|86068.3|1151
1616994900000|2021-03-29 05:15:00|86222.2|86172.2|86216.8|86166.8|86224.6|86174.6|86176.3|86126.3|864
1616995200000|2021-03-29 05:20:00|86216.5|86166.5|86192.9|86142.9|86229.5|86179.5|86183.6|86133.6|951
1616995500000|2021-03-29 05:25:00|86192.8|86142.8|86167.8|86117.8|86196.3|86146.3|86165.7|86115.7|615
1616995800000|2021-03-29 05:30:00|86167.9|86117.9|86162.7|86112.7|86170.7|86120.7|86143.8|86093.8|917
1616996100000|2021-03-29 05:35:00|86163.5|86113.5|86198.9|86148.9|86200.7|86150.7|86163.3|86113.3|699
1616996400000|2021-03-29 05:40:00|86198.7|86148.7|86175.9|86125.9|86205.6|86155.6|86173.4|86123.4|919
1616996700000|2021-03-29 05:45:00|86176.2|86126.2|86193.4|86143.4|86197.1|86147.1|86175.5|86125.5|821
1616997000000|2021-03-29 05:50:00|86193.6|86143.6|86208.5|86158.5|86214.7|86164.7|86185|86135|847
1616997300000|2021-03-29 05:55:00|86208.9|86158.9|86195.1|86145.1|86212|86162|86185.7|86135.7|718
1616997600000|2021-03-29 06:00:00|86194.9|86144.9|86185.1|86135.1|86194.9|86144.9|86111.8|86061.8|1356
1616997900000|2021-03-29 06:05:00|86185.2|86135.2|86109.2|86084.2|86194.2|86158.8|86107.7|86064.6|1316
1616998200000|2021-03-29 06:10:00|86109.8|86084.8|86136.2|86086.2|86180.7|86155.7|86106.1|86064.9|1313
1616998500000|2021-03-29 06:15:00|86136.8|86086.8|85993.7|85968.7|86141.1|86091.1|85989.5|85964.5|1427
1616998800000|2021-03-29 06:20:00|85995|85970|85929.5|85904.5|86001.8|85976.8|85912.4|85887.4|1422
1616999100000|2021-03-29 06:25:00|85928.8|85903.8|85984.1|85959.1|85999|85966.7|85915.9|85890.9|1442
1616999400000|2021-03-29 06:30:00|85984.8|85959.8|85960.5|85935.5|86014.8|85980.9|85932.8|85907.8|1379
1616999700000|2021-03-29 06:35:00|85962.4|85937.4|85963.6|85938.6|86004.7|85979.7|85939.6|85914.6|902
1617000000000|2021-03-29 06:40:00|85963.7|85938.7|85931.4|85906.4|85987.3|85950.4|85905.8|85867.9|1545
1617000300000|2021-03-29 06:45:00|85931.7|85906.7|85946.3|85921.3|86015.8|85979.5|85910.2|85881.1|1537
1617000600000|2021-03-29 06:50:00|85946.5|85921.5|85873.1|85848.1|85966.1|85941.1|85854.7|85822.5|1281
1617000900000|2021-03-29 06:55:00|85872.4|85847.4|85942.9|85917.9|85990.8|85946.7|85857.3|85832.3|1307
1617001200000|2021-03-29 07:00:00|85942|85917|85804.4|85779.4|85953.4|85928.4|85794.5|85769.5|1504
1617001500000|2021-03-29 07:05:00|85804.6|85779.6|85825.3|85800.3|85853.7|85817.9|85712.5|85673.8|1258
1617001800000|2021-03-29 07:10:00|85825.2|85800.2|85752.3|85727.3|85841.5|85806.8|85728.3|85690.5|1700
1617002100000|2021-03-29 07:15:00|85752.1|85727.1|85891.7|85866.7|85902.7|85866.7|85734.3|85709.3|1699
1617002400000|2021-03-29 07:20:00|85892.3|85867.3|85881.6|85856.6|85918.3|85874.8|85819.5|85782.6|1590
1617002700000|2021-03-29 07:25:00|85881.5|85856.5|85838.2|85813.2|85881.5|85856.5|85837.5|85812.5|1158
1617003000000|2021-03-29 07:30:00|85838.7|85813.7|85863|85838|85894.8|85869.8|85813.2|85768.1|1330
1617003300000|2021-03-29 07:35:00|85863.7|85838.7|85854.9|85829.9|85886.2|85861.2|85841.2|85816.2|1095
1617003600000|2021-03-29 07:40:00|85855.1|85830.1|85869.8|85844.8|85878.9|85853.9|85854.3|85829.3|1020
1617003900000|2021-03-29 07:45:00|85869.3|85844.3|85810.8|85785.8|85881.6|85856.6|85810.8|85781.7|998
1617004200000|2021-03-29 07:50:00|85810.9|85785.9|85821.1|85796.1|85859|85834|85772.9|85747.9|1323
1617004500000|2021-03-29 07:55:00|85820.8|85795.8|85879|85854|85880.6|85855.6|85807.2|85782.2|1313
1617004800000|2021-03-29 08:00:00|85879.9|85854.9|85861|85836|85928.3|85903.3|85827.3|85802.3|1478
1617005100000|2021-03-29 08:05:00|85861.2|85836.2|85860.9|85835.9|85911.7|85886.7|85857|85832|1156
1617005400000|2021-03-29 08:10:00|85862.6|85837.6|85915.9|85890.9|85945|85918.1|85842.3|85817.3|1207
1617005700000|2021-03-29 08:15:00|85917.2|85892.2|86043.3|86018.3|86048.9|86023.9|85899.8|85874.8|1467
1617006000000|2021-03-29 08:20:00|86041.9|86016.9|85952.1|85927.1|86102.9|86073.7|85950.7|85925.7|1558
1617006300000|2021-03-29 08:25:00|85955.3|85930.3|85994|85969|86028.8|85988.7|85917.4|85892.4|1695
1617006600000|2021-03-29 08:30:00|85994.3|85969.3|86031.2|86006.2|86060|86035|85984.2|85959.2|1490
1617006900000|2021-03-29 08:35:00|86029.9|86004.9|86069.3|86044.3|86106.9|86081.1|85975|85950|1519
1617007200000|2021-03-29 08:40:00|86069.7|86044.7|86096.1|86071.1|86103|86071.3|86051|86026|1248
1617007500000|2021-03-29 08:45:00|86097.9|86072.9|86121.6|86096.6|86167.3|86134.1|86081.1|86056.1|1309
1617007800000|2021-03-29 08:50:00|86122.3|86097.3|86124.7|86099.7|86147.4|86122.4|86055.9|86030.9|1414
1617008100000|2021-03-29 08:55:00|86125.1|86100.1|86166.8|86141.8|86185.7|86160.7|86122.7|86097.7|1344
1617008400000|2021-03-29 09:00:00|86167|86142|86075.5|86050.5|86176.2|86151.2|86071.9|86046.9|1308
1617008700000|2021-03-29 09:05:00|86075.8|86050.8|86032.8|86007.8|86076.9|86051.9|86004.7|85975|1667
1617009000000|2021-03-29 09:10:00|86032.5|86007.5|85976.5|85951.5|86049.2|86024.2|85952.7|85919.4|1371
1617009300000|2021-03-29 09:15:00|85976.1|85951.1|85933.5|85908.5|85986.3|85961.3|85910.6|85885.6|1371
1617009600000|2021-03-29 09:20:00|85932.9|85907.9|85923|85898|85969.9|85919.9|85887.2|85862.2|1580
1617009900000|2021-03-29 09:25:00|85923.4|85898.4|85929.4|85904.4|85984.2|85944.3|85915.9|85890.9|1224
1617010200000|2021-03-29 09:30:00|85929.2|85904.2|85892.5|85867.5|85941.8|85916.8|85868.5|85843.5|1309
1617010500000|2021-03-29 09:35:00|85890.7|85865.7|85882|85857|85913.2|85888.2|85878.8|85853.8|1177
1617010800000|2021-03-29 09:40:00|85882.5|85857.5|85859.1|85834.1|85883.8|85858.8|85837.3|85812.3|1119
1617011100000|2021-03-29 09:45:00|85858.4|85833.4|85814.2|85789.2|85923.8|85873.8|85813.7|85788.7|1135
1617011400000|2021-03-29 09:50:00|85816.2|85791.2|85873.8|85848.8|85920.6|85870.6|85797.8|85772.8|1199
1617011700000|2021-03-29 09:55:00|85872.8|85847.8|85874.7|85849.7|85892.8|85867.8|85815.4|85790.4|1422
1617012000000|2021-03-29 10:00:00|85875|85850|85911.5|85886.5|85943.5|85918.5|85847|85822|1047
1617012300000|2021-03-29 10:05:00|85911|85886|85886.4|85861.4|85923.3|85898.3|85875.4|85850.4|923
1617012600000|2021-03-29 10:10:00|85887.7|85862.7|85860.7|85835.7|85889.4|85864.4|85838.4|85813.4|976
1617012900000|2021-03-29 10:15:00|85861.4|85836.4|85839.9|85814.9|85904.8|85879.8|85823.8|85798.8|1260
1617013200000|2021-03-29 10:20:00|85840.1|85815.1|85831.2|85806.2|85844.7|85819.7|85788.4|85763.4|1227
1617013500000|2021-03-29 10:25:00|85831.7|85806.7|85840.7|85815.7|85869.5|85844.5|85777.4|85752.4|1290
1617013800000|2021-03-29 10:30:00|85841.4|85816.4|85832.9|85807.9|85879.7|85854.7|85821.3|85796.3|1109
1617014100000|2021-03-29 10:35:00|85833.1|85808.1|85775.9|85750.9|85833.2|85808.2|85747.3|85722.3|1285
1617014400000|2021-03-29 10:40:00|85777|85752|85762.2|85737.2|85798.6|85773.6|85726.4|85701.4|1119
1617014700000|2021-03-29 10:45:00|85762.3|85737.3|85728.8|85703.8|85795|85770|85701.6|85676.6|1259
1617015000000|2021-03-29 10:50:00|85733.7|85708.7|85735.8|85710.8|85762.2|85725.6|85693.7|85668.7|1201
1617015300000|2021-03-29 10:55:00|85735.4|85710.4|85714.9|85689.9|85756.3|85731.3|85696.7|85671.7|1133
1617015600000|2021-03-29 11:00:00|85715.5|85690.5|85733.2|85708.2|85758.7|85733.7|85706|85681|1341
1617015900000|2021-03-29 11:05:00|85732.9|85707.9|85759.1|85734.1|85797.9|85759.2|85701.6|85676.6|1185
1617016200000|2021-03-29 11:10:00|85759|85734|85735.1|85710.1|85802.7|85761|85720.9|85695.9|1152
1617016500000|2021-03-29 11:15:00|85735.9|85710.9|85747.2|85722.2|85759.1|85734.1|85680.5|85655.5|1055
1617016800000|2021-03-29 11:20:00|85747|85722|85740.1|85715.1|85769.2|85744.2|85692.7|85667.7|1164
1617017100000|2021-03-29 11:25:00|85739.4|85714.4|85740.5|85715.5|85768.9|85731.1|85687.1|85662.1|1236
1617017400000|2021-03-29 11:30:00|85742.2|85717.2|85647.9|85622.9|85750.1|85725.1|85619.7|85594.7|1289
1617017700000|2021-03-29 11:35:00|85647.7|85622.7|85660|85635|85687.6|85662.6|85620.5|85595.5|1522
1617018000000|2021-03-29 11:40:00|85660.1|85635.1|85618.3|85593.3|85660.3|85635.3|85612.9|85587.9|1113
1617018300000|2021-03-29 11:45:00|85618.4|85593.4|85612.5|85587.5|85687.9|85662.9|85612|85587|1164
1617018600000|2021-03-29 11:50:00|85612.8|85587.8|85537.8|85512.8|85652|85614.5|85529.4|85504.4|1267
1617018900000|2021-03-29 11:55:00|85538.1|85513.1|85554.9|85529.9|85582|85557|85524.1|85499.1|1463
1617019200000|2021-03-29 12:00:00|85554.8|85529.8|85549.6|85524.6|85579.2|85554.2|85522.6|85497.6|1208
1617019500000|2021-03-29 12:05:00|85549.3|85524.3|85600|85575|85635.7|85610.7|85527.3|85502.3|1380
1617019800000|2021-03-29 12:10:00|85599.1|85574.1|85503.1|85478.1|85625.5|85600.5|85501.7|85476.7|1439
1617020100000|2021-03-29 12:15:00|85502.7|85477.7|85497.5|85472.5|85502.7|85477.7|85444.8|85411|1363
1617020400000|2021-03-29 12:20:00|85496.6|85471.6|85450|85425|85496.6|85471.6|85442.8|85417.8|1219
1617020700000|2021-03-29 12:25:00|85449.6|85424.6|85514.7|85489.7|85517.2|85492.2|85405.2|85380.2|1373
1617021000000|2021-03-29 12:30:00|85514.8|85489.8|85502.1|85477.1|85582.7|85557.7|85488|85463|1567
1617021300000|2021-03-29 12:35:00|85502.6|85477.6|85556.2|85531.2|85572.7|85547.7|85482|85457|1491
1617021600000|2021-03-29 12:40:00|85556.6|85531.6|85508.1|85483.1|85563.2|85538.2|85485.2|85460.2|1310
1617021900000|2021-03-29 12:45:00|85508.6|85483.6|85547.3|85522.3|85547.9|85522.9|85507.1|85482.1|1437
1617022200000|2021-03-29 12:50:00|85547.1|85522.1|85513|85488|85564.8|85539.8|85504.9|85479.9|1309
1617022500000|2021-03-29 12:55:00|85512.1|85487.1|85429.4|85404.4|85524.8|85499.8|85429|85404|1183
1617022800000|2021-03-29 13:00:00|85430.8|85405.8|85447.3|85422.3|85492.3|85467.3|85420|85395|1508
1617023100000|2021-03-29 13:05:00|85447.5|85422.5|85503.4|85478.4|85535.9|85510.9|85436.7|85411.7|1387
1617023400000|2021-03-29 13:10:00|85503.5|85478.5|85467|85442|85563.7|85538.7|85453.5|85428.5|1556
1617023700000|2021-03-29 13:15:00|85466.8|85441.8|85457.3|85432.3|85490.2|85465.2|85418.5|85393.5|1540
1617024000000|2021-03-29 13:20:00|85457.9|85432.9|85423.5|85398.5|85477.9|85452.9|85398.7|85373.7|1392
1617024300000|2021-03-29 13:25:00|85423.7|85398.7|85372.5|85347.5|85430.9|85405.9|85370.3|85345.3|1233
1617024600000|2021-03-29 13:30:00|85372.4|85347.4|85390.5|85365.5|85422.3|85397.3|85332.1|85307.1|1564
1617024900000|2021-03-29 13:35:00|85390.7|85365.7|85367.9|85342.9|85401.1|85376.1|85351.7|85326.7|1102
1617025200000|2021-03-29 13:40:00|85368.3|85343.3|85369.5|85344.5|85409.2|85383.6|85355.7|85330.7|1092
1617025500000|2021-03-29 13:45:00|85369.2|85344.2|85415.4|85390.4|85430.3|85405.3|85369.1|85344.1|1100
1617025800000|2021-03-29 13:50:00|85414|85389|85424.5|85399.5|85464.5|85439.5|85399.6|85374.6|1097
1617026100000|2021-03-29 13:55:00|85425|85400|85442|85417|85489.6|85453.5|85420.6|85395.6|1163
1617026400000|2021-03-29 14:00:00|85442.1|85417.1|85428.9|85403.9|85513.5|85486.7|85427.1|85397.4|1210
1617026700000|2021-03-29 14:05:00|85428.8|85403.8|85417.9|85392.9|85502.4|85474.4|85413.1|85388.1|1212
1617027000000|2021-03-29 14:10:00|85416.5|85391.5|85399.4|85374.4|85449.5|85419.6|85371.9|85346.9|1213
1617027300000|2021-03-29 14:15:00|85398.5|85373.5|85425.3|85400.3|85454.9|85423.8|85378.8|85353.8|1093
1617027600000|2021-03-29 14:20:00|85419.7|85394.7|85420|85395|85483.1|85446.1|85397.2|85372.2|1133
1617027900000|2021-03-29 14:25:00|85419.3|85394.3|85469.1|85444.1|85482.5|85450.8|85391.9|85366.9|1099
1617028200000|2021-03-29 14:30:00|85472.1|85447.1|85474.3|85449.3|85509.2|85470.4|85432.2|85407.2|1133
1617028500000|2021-03-29 14:35:00|85487.7|85437.7|85393|85368|85487.7|85458|85357.1|85332.1|1098
1617028800000|2021-03-29 14:40:00|85393.8|85368.8|85417|85392|85454.9|85429.9|85392.4|85362.3|1105
1617029100000|2021-03-29 14:45:00|85416.1|85391.1|85499|85474|85511.6|85479.8|85416.1|85391.1|1134
1617029400000|2021-03-29 14:50:00|85498.8|85473.8|85614.1|85589.1|85614.7|85589.7|85474.7|85433.5|1243
1617029700000|2021-03-29 14:55:00|85613.1|85588.1|85594.5|85569.5|85655.4|85624.4|85562.7|85537.7|1172
1617030000000|2021-03-29 15:00:00|85596.1|85571.1|85663.1|85613.1|85850.2|85631.7|85576.6|85551.6|1194
1617030300000|2021-03-29 15:05:00|85662.7|85612.7|85644.3|85619.3|85694.8|85651|85634|85584|998
1617030600000|2021-03-29 15:10:00|85644.7|85619.7|85650.1|85625.1|85680.7|85655.7|85612.1|85587.1|937
1617030900000|2021-03-29 15:15:00|85649.3|85624.3|85605.6|85555.6|85649.9|85624.9|85570.6|85520.6|1063
1617031200000|2021-03-29 15:20:00|85605.2|85555.2|85585.7|85535.7|85623.3|85598.3|85541.3|85506.8|1048
1617031500000|2021-03-29 15:25:00|85585.2|85535.2|85456.9|85431.9|85585.2|85535.2|85454.6|85417.1|1041
1617031800000|2021-03-29 15:30:00|85456.6|85431.6|85405.9|85380.9|85473.9|85448.9|85384.9|85353.1|1038
1617032100000|2021-03-29 15:35:00|85406|85381|85379.4|85354.4|85422.4|85381|85361.5|85334.9|911
1617032400000|2021-03-29 15:40:00|85379.1|85354.1|85291.9|85266.9|85380.5|85355.5|85288.7|85263.7|937
1617032700000|2021-03-29 15:45:00|85292.5|85267.5|85303.5|85278.5|85320.5|85290|85280.8|85255.8|949
1617033000000|2021-03-29 15:50:00|85300.4|85275.4|85276.3|85251.3|85305.8|85280.8|85268.6|85243.6|860
1617033300000|2021-03-29 15:55:00|85276.6|85251.6|85303.2|85278.2|85305.6|85280.6|85236|85211|890
1617033600000|2021-03-29 16:00:00|85302|85277|85282.4|85257.4|85316.9|85279.1|85278|85242.6|821
1617033900000|2021-03-29 16:05:00|85282.1|85257.1|85298.3|85273.3|85316.5|85286.5|85281|85248|817
1617034200000|2021-03-29 16:10:00|85295.4|85270.4|85316.7|85291.7|85322.7|85297.7|85285.9|85260.9|825
1617034500000|2021-03-29 16:15:00|85317|85292|85352.5|85327.5|85364.8|85327.9|85316.7|85291.7|667
1617034800000|2021-03-29 16:20:00|85351.6|85326.6|85364.8|85339.8|85365.9|85340.9|85343.4|85318.4|679
1617035100000|2021-03-29 16:25:00|85364.9|85339.9|85323.3|85298.3|85376|85351|85321.5|85284.9|706
1617035400000|2021-03-29 16:30:00|85323.1|85298.1|85344.3|85319.3|85365.1|85331.3|85320.6|85282.5|655
1617035700000|2021-03-29 16:35:00|85344|85319|85298.1|85273.1|85366.6|85331.1|85294.7|85257|770
1617036000000|2021-03-29 16:40:00|85299.1|85274.1|85303.5|85278.5|85325|85288.7|85292.5|85254.4|717
1617036300000|2021-03-29 16:45:00|85316.9|85266.9|85319.4|85294.4|85334.9|85296.9|85299|85262.9|683
1617036600000|2021-03-29 16:50:00|85319.2|85294.2|85303.7|85278.7|85336.3|85298.1|85301.2|85262|806
1617036900000|2021-03-29 16:55:00|85304.3|85279.3|85292.6|85267.6|85315.2|85279.3|85270.3|85234.3|715
1617037200000|2021-03-29 17:00:00|85293|85268|85252.9|85202.9|85293|85268|85227.2|85177.2|788
1617037500000|2021-03-29 17:05:00|85249.3|85199.3|85274.6|85249.6|85274.7|85249.7|85235.4|85196.1|754
1617037800000|2021-03-29 17:10:00|85275.8|85250.8|85292.1|85267.1|85292.2|85267.2|85255.3|85211.8|785
1617038100000|2021-03-29 17:15:00|85288.4|85263.4|85282.3|85257.3|85293.5|85267.5|85242.7|85203.1|767
1617038400000|2021-03-29 17:20:00|85282.1|85257.1|85299.8|85249.8|85302.2|85273.7|85276.8|85234.4|860
1617038700000|2021-03-29 17:25:00|85299|85249|85334.4|85309.4|85338.8|85311.4|85291.3|85247.6|782
1617039000000|2021-03-29 17:30:00|85336|85311|85268.9|85243.9|85348|85321.5|85268.6|85229.2|846
1617039300000|2021-03-29 17:35:00|85269|85244|85303.8|85253.8|85320.5|85277|85266.6|85237.1|753
1617039600000|2021-03-29 17:40:00|85303.9|85253.9|85293.5|85243.5|85312.5|85273.7|85276.2|85238.1|829
1617039900000|2021-03-29 17:45:00|85297|85247|85297.8|85247.8|85303.9|85261.9|85271.3|85235.6|877
1617040200000|2021-03-29 17:50:00|85297.9|85247.9|85300.7|85275.7|85337.4|85287.4|85277|85238.9|804
1617040500000|2021-03-29 17:55:00|85300.5|85275.5|85367.4|85317.4|85367.7|85329.5|85300.5|85252.7|873
1617040800000|2021-03-29 18:00:00|85367.6|85317.6|85366|85341|85385.4|85347.6|85339.7|85303.7|878
1617041100000|2021-03-29 18:05:00|85366.2|85341.2|85368.6|85318.6|85389.8|85364.8|85341.8|85304.4|839
1617041400000|2021-03-29 18:10:00|85368.4|85318.4|85352.6|85327.6|85378.2|85342.7|85350.5|85312.7|774
1617041700000|2021-03-29 18:15:00|85352.8|85327.8|85388.7|85363.7|85397|85372|85352.8|85325.5|767
1617042000000|2021-03-29 18:20:00|85388.5|85363.5|85401|85376|85405.1|85380.1|85368.6|85343.6|697
1617042300000|2021-03-29 18:25:00|85400.9|85375.9|85403.4|85378.4|85437.1|85400.1|85392|85360.3|674
1617042600000|2021-03-29 18:30:00|85403.6|85378.6|85479.3|85454.3|85489.9|85455|85403|85371.8|828
1617042900000|2021-03-29 18:35:00|85479.5|85454.5|85495.4|85470.4|85519.8|85483.5|85477.6|85439|819
1617043200000|2021-03-29 18:40:00|85494.3|85469.3|85487.8|85437.8|85510|85471.5|85458.8|85409.4|757
1617043500000|2021-03-29 18:45:00|85487.9|85437.9|85468.7|85443.7|85491.7|85448.1|85447.2|85408.9|615
1617043800000|2021-03-29 18:50:00|85469.7|85444.7|85489.6|85464.6|85511.7|85478.2|85469|85431|665
1617044100000|2021-03-29 18:55:00|85489.5|85464.5|85532.5|85507.5|85546.9|85511.9|85487.5|85462.5|872
1617044400000|2021-03-29 19:00:00|85537.5|85512.5|85469.7|85419.7|85541.3|85512.5|85454.3|85413.2|831
1617044700000|2021-03-29 19:05:00|85470|85420|85471.2|85421.2|85481.8|85442.9|85455.2|85417|554
1617045000000|2021-03-29 19:10:00|85470.7|85420.7|85465.8|85415.8|85481.4|85443.3|85451.2|85410.7|616
1617045300000|2021-03-29 19:15:00|85465.4|85415.4|85447.9|85422.9|85466|85425.3|85438.3|85401.7|576
1617045600000|2021-03-29 19:20:00|85448.9|85423.9|85466.4|85416.4|85477.5|85435.1|85447.2|85410.5|534
1617045900000|2021-03-29 19:25:00|85466.6|85416.6|85474.9|85449.9|85502.7|85458.5|85457.1|85416|543
1617046200000|2021-03-29 19:30:00|85474.6|85449.6|85469.5|85444.5|85489.3|85451.4|85467.2|85429.4|459
1617046500000|2021-03-29 19:35:00|85469.4|85444.4|85433.2|85408.2|85484.9|85448.9|85431.4|85386.9|552
1617046800000|2021-03-29 19:40:00|85433.3|85408.3|85506.8|85456.8|85509.3|85459.3|85422.9|85390.7|622
1617047100000|2021-03-29 19:45:00|85506.9|85456.9|85522.4|85472.4|85564.9|85514.9|85491.7|85441.7|772
1617047400000|2021-03-29 19:50:00|85521.6|85471.6|85531.1|85481.1|85535.2|85492.5|85513.3|85463.3|497
1617047700000|2021-03-29 19:55:00|85529.9|85479.9|85517.1|85467.1|85532.6|85491.6|85495.3|85453.6|602
1617048000000|2021-03-29 20:00:00|85515.5|85465.5|85549.3|85499.3|85558.7|85508.7|85502|85452|691
1617048300000|2021-03-29 20:05:00|85549|85499|85551|85501|85552.9|85509.9|85534.8|85496.8|469
1617048600000|2021-03-29 20:10:00|85550.9|85500.9|85508.6|85458.6|85553.1|85503.1|85482.2|85432.2|395
1617048900000|2021-03-29 20:15:00|85508.7|85458.7|85507.7|85457.7|85516.1|85466.1|85507.3|85457.3|281
1617049200000|2021-03-29 20:20:00|85507.6|85457.6|85507.8|85457.8|85516.8|85466.8|85506.5|85456.5|196
1617049500000|2021-03-29 20:25:00|85506.8|85456.8|85503.2|85453.2|85508.9|85458.9|85497.2|85447.2|520
1617049800000|2021-03-29 20:30:00|85510.4|85460.4|85550.5|85500.5|85562.2|85512.2|85510.4|85460.4|441
1617050100000|2021-03-29 20:35:00|85550.7|85500.7|85548.8|85498.8|85571.8|85521.8|85501.5|85451.5|543
1617050400000|2021-03-29 20:40:00|85550.3|85500.3|85532.2|85482.2|85557.3|85507.3|85525.7|85475.7|462
1617050700000|2021-03-29 20:45:00|85530.9|85480.9|85547.6|85497.6|85552.4|85502.4|85528.4|85478.4|631
1617051000000|2021-03-29 20:50:00|85548|85498|85547.2|85497.2|85560.3|85510.3|85539.9|85489.9|559
1617051300000|2021-03-29 20:55:00|85540.5|85490.5|85580.2|85441.8|85623|85519.9|85527.1|85360.4|660
1617051600000|2021-03-29 21:00:00|85567.5|85417.4|85643.8|85330.2|85667.6|85417.4|85567.5|85330.2|36
1617051900000|2021-03-29 21:05:00|85744.1|85356.4|85657.8|85361|85744.1|85372|85581.2|85249.1|81
1617052200000|2021-03-29 21:10:00|85683.5|85318|85654.1|85323|85737|85361|85633.1|85241|48
1617052500000|2021-03-29 21:15:00|85737|85359|85661.2|85276|85774.7|85359|85630|85259.9|146
1617052800000|2021-03-29 21:20:00|85661.6|85280.4|85654.1|85301.6|85688.9|85368|85638.6|85271.7|52
1617053100000|2021-03-29 21:25:00|85634.9|85312.5|85682.2|85279.8|85697.4|85351|85628.5|85279.8|69
1617053400000|2021-03-29 21:30:00|85656.9|85328.3|85662.5|85300.9|85711|85349|85623|85290.4|139
1617053700000|2021-03-29 21:35:00|85664.8|85301.1|85631.2|85328.1|85706|85354.1|85623.2|85289.7|123
1617054000000|2021-03-29 21:40:00|85627.5|85348|85682.6|85336|85689.8|85399.1|85570.2|85301.3|135
1617054300000|2021-03-29 21:45:00|85632.8|85364|85642.6|85358.7|85690.5|85397.1|85551.6|85328.4|140
1617054600000|2021-03-29 21:50:00|85576.9|85379.4|85632|85337.8|85688.4|85379.8|85539.6|85261|409
1617054900000|2021-03-29 21:55:00|85623.6|85339.7|85628.6|85339|85664.1|85364.3|85583.5|85308.8|466
1617055200000|2021-03-29 22:00:00|85629.5|85339.9|85542.7|85332.4|85629.5|85377.4|85530.1|85325.5|912
1617055500000|2021-03-29 22:05:00|85537.6|85336.6|85483.9|85433.9|85582|85459.2|85468.7|85315.7|826
1617055800000|2021-03-29 22:10:00|85484.7|85434.7|85462.9|85412.9|85528.6|85455|85440.7|85350.3|867
1617056100000|2021-03-29 22:15:00|85463|85413|85480.8|85430.8|85506|85435.6|85446.8|85345.7|790
1617056400000|2021-03-29 22:20:00|85480.9|85430.9|85460.5|85410.5|85501|85437.2|85445.7|85355.1|835
1617056700000|2021-03-29 22:25:00|85458.6|85408.6|85484.6|85434.6|85491.9|85441.9|85436.3|85386.3|792
1617057000000|2021-03-29 22:30:00|85485.3|85435.3|85481.1|85431.1|85508.4|85458.4|85463.2|85413.2|988
1617057300000|2021-03-29 22:35:00|85473.7|85423.7|85472.1|85422.1|85505.6|85455.6|85459.8|85409.8|864
1617057600000|2021-03-29 22:40:00|85470.2|85420.2|85486.8|85436.8|85514.7|85464.7|85459.6|85366.7|830
1617057900000|2021-03-29 22:45:00|85489.3|85439.3|85490.6|85440.6|85497.8|85447.8|85467.2|85417.2|958
1617058200000|2021-03-29 22:50:00|85490.5|85440.5|85497.4|85447.4|85505.9|85455.9|85454.9|85404.9|996
1617058500000|2021-03-29 22:55:00|85499.3|85449.3|85504.1|85454.1|85508.9|85458.9|85491.8|85441.8|904
1617058800000|2021-03-29 23:00:00|85498.2|85448.2|85504.9|85454.9|85509.8|85459.8|85495.5|85445.5|922
1617059100000|2021-03-29 23:05:00|85504.8|85454.8|85501.6|85451.6|85508.6|85458.6|85495.4|85445.4|829
1617059400000|2021-03-29 23:10:00|85500.8|85450.8|85503.1|85453.1|85509|85459|85494.5|85444.5|858
1617059700000|2021-03-29 23:15:00|85503|85453|85487.2|85437.2|85505.5|85462.9|85486|85436|837
1617060000000|2021-03-29 23:20:00|85469.8|85419.8|85484.5|85434.5|85488.1|85438.1|85460.9|85410.9|824
1617060300000|2021-03-29 23:25:00|85484.4|85434.4|85486|85436|85502.1|85452.1|85457.2|85407.2|766
1617060600000|2021-03-29 23:30:00|85485.8|85435.8|85495.2|85445.2|85511.1|85461.1|85485.7|85435.7|840
1617060900000|2021-03-29 23:35:00|85495.6|85445.6|85490.3|85440.3|85512.6|85462.6|85465.3|85371.1|965
1617061200000|2021-03-29 23:40:00|85490.5|85440.5|85500.6|85450.6|85501.3|85451.3|85486|85436|669
1617061500000|2021-03-29 23:45:00|85500.7|85450.7|85486.2|85461.2|85504.7|85461.3|85486.2|85444.4|696
1617061800000|2021-03-29 23:50:00|85486|85461|85495.6|85445.6|85501|85461|85486|85438.7|675
1617062100000|2021-03-29 23:55:00|85495.7|85445.7|85507.1|85457.1|85513.2|85475|85491.4|85442.7|680
1617062400000|2021-03-30 00:00:00|85503.8|85453.8|85489|85439|85513.9|85464.6|85472.3|85434.8|537
1617062700000|2021-03-30 00:05:00|85489.3|85439.3|85508.5|85458.5|85522.4|85472.4|85463.7|85413.7|601
1617063000000|2021-03-30 00:10:00|85508.6|85458.6|85559.1|85509.1|85559.3|85509.3|85488.4|85438.4|554
1617063300000|2021-03-30 00:15:00|85559.2|85509.2|85529.5|85479.5|85564.6|85514.6|85498.1|85448.1|996
1617063600000|2021-03-30 00:20:00|85527.7|85477.7|85519.9|85469.9|85533|85483|85504|85454|994
1617063900000|2021-03-30 00:25:00|85519.7|85469.7|85539.4|85489.4|85558.4|85522.1|85518.6|85468.6|893
1617064200000|2021-03-30 00:30:00|85538.7|85488.7|85520.6|85470.6|85555.7|85505.7|85513.7|85463.7|867
1617064500000|2021-03-30 00:35:00|85520.8|85470.8|85524|85474|85530.7|85480.7|85501.7|85451.7|946
1617064800000|2021-03-30 00:40:00|85523.5|85473.5|85542.1|85492.1|85557.4|85507.4|85522|85472|773
1617065100000|2021-03-30 00:45:00|85542.7|85492.7|85594.3|85544.3|85624.3|85574.3|85519|85469|1010
1617065400000|2021-03-30 00:50:00|85594.6|85544.6|85593.1|85543.1|85606.5|85556.5|85581.7|85531.7|913
1617065700000|2021-03-30 00:55:00|85593.5|85543.5|85562.9|85512.9|85593.5|85543.5|85535.8|85448.2|893
1617066000000|2021-03-30 01:00:00|85562.5|85512.5|85568.1|85518.1|85614.8|85553.7|85543.9|85451.2|1187
1617066300000|2021-03-30 01:05:00|85567.8|85517.8|85592.2|85542.2|85604|85554|85562.8|85512.8|1189
1617066600000|2021-03-30 01:10:00|85588.4|85538.4|85593.6|85543.6|85620.1|85550.6|85536.9|85486.9|1001
1617066900000|2021-03-30 01:15:00|85594.1|85544.1|85596.7|85546.7|85620|85552.6|85566.3|85473.1|1038
1617067200000|2021-03-30 01:20:00|85596.4|85546.4|85579.7|85529.7|85607.4|85557.4|85565.8|85515.8|1079
1617067500000|2021-03-30 01:25:00|85580.5|85530.5|85578.7|85528.7|85598.8|85545.9|85555.1|85449.3|1075
1617067800000|2021-03-30 01:30:00|85578.4|85528.4|85584.5|85534.5|85610.2|85555.4|85561|85474.4|1055
1617068100000|2021-03-30 01:35:00|85587.3|85537.3|85588.4|85538.4|85617.7|85554.5|85567.6|85480.9|1032
1617068400000|2021-03-30 01:40:00|85587.1|85537.1|85573.3|85523.3|85593.2|85543.2|85555|85505|1011
1617068700000|2021-03-30 01:45:00|85573|85523|85566.5|85516.5|85600.9|85523|85530.3|85414.9|981
1617069000000|2021-03-30 01:50:00|85560.7|85510.7|85503.8|85453.8|85565.1|85515.1|85482.3|85400.3|943
1617069300000|2021-03-30 01:55:00|85503.5|85453.5|85494.3|85444.3|85512.5|85462.5|85483.1|85433.1|980
1617069600000|2021-03-30 02:00:00|85494.6|85444.6|85513.1|85463.1|85529|85479|85494.6|85444.6|897
1617069900000|2021-03-30 02:05:00|85516.2|85466.2|85525.7|85475.7|85526.8|85476.8|85507|85457|854
1617070200000|2021-03-30 02:10:00|85525.9|85475.9|85520.1|85470.1|85539.5|85489.5|85480.2|85373.5|893
1617070500000|2021-03-30 02:15:00|85519.4|85469.4|85517|85467|85528.3|85478.3|85495.8|85445.8|972
1617070800000|2021-03-30 02:20:00|85516.2|85466.2|85500.9|85450.9|85516.2|85466.2|85461.6|85353.3|999
1617071100000|2021-03-30 02:25:00|85501.4|85451.4|85472.1|85422.1|85506.5|85456.5|85452.6|85378.5|1024
1617071400000|2021-03-30 02:30:00|85470.8|85420.8|85473.3|85423.3|85492.1|85438|85457.9|85365.7|958
1617071700000|2021-03-30 02:35:00|85475.7|85425.7|85490.5|85440.5|85505.9|85455.9|85463.2|85413.2|1051
1617072000000|2021-03-30 02:40:00|85490.2|85440.2|85494.8|85444.8|85507.6|85453.6|85455.2|85362.5|984
1617072300000|2021-03-30 02:45:00|85495|85445|85470.2|85420.2|85497|85447|85435.7|85335.3|1010
1617072600000|2021-03-30 02:50:00|85475.6|85425.6|85493.1|85443.1|85501.1|85451.1|85467.3|85417.3|1023
1617072900000|2021-03-30 02:55:00|85492.9|85442.9|85562.7|85512.7|85572.3|85522.3|85487.6|85437.6|1134
1617073200000|2021-03-30 03:00:00|85564.3|85514.3|85542.4|85492.4|85615.3|85565.3|85531.4|85481.4|953
1617073500000|2021-03-30 03:05:00|85541.4|85491.4|85526|85476|85553.1|85503.1|85513.1|85463.1|954
1617073800000|2021-03-30 03:10:00|85526.6|85476.6|85514.5|85464.5|85530.3|85480.3|85512|85462|999
1617074100000|2021-03-30 03:15:00|85515|85465|85454.7|85404.7|85523.6|85473.6|85445.8|85395.8|1058
1617074400000|2021-03-30 03:20:00|85455.5|85405.5|85474.7|85424.7|85482.4|85432.4|85454.4|85404.4|926
1617074700000|2021-03-30 03:25:00|85473.9|85423.9|85495.5|85445.5|85511.2|85461.2|85473|85423|963
1617075000000|2021-03-30 03:30:00|85495.3|85445.3|85465.6|85415.6|85505.9|85455.9|85458.8|85408.8|1021
1617075300000|2021-03-30 03:35:00|85467|85417|85461.1|85411.1|85477.4|85427.4|85455.3|85405.3|952
1617075600000|2021-03-30 03:40:00|85459.3|85409.3|85458.5|85408.5|85477.6|85427.6|85451.8|85401.8|950
1617075900000|2021-03-30 03:45:00|85458.9|85408.9|85468.3|85418.3|85472.6|85422.6|85454.2|85404.2|935
1617076200000|2021-03-30 03:50:00|85467.5|85417.5|85472.2|85422.2|85478.8|85428.8|85464.1|85414.1|971
1617076500000|2021-03-30 03:55:00|85473.4|85423.4|85480.2|85430.2|85489.9|85439.9|85457.8|85407.8|1018
1617076800000|2021-03-30 04:00:00|85480.3|85430.3|85488.6|85438.6|85497.3|85447.3|85469.2|85419.2|832
1617077100000|2021-03-30 04:05:00|85488.4|85438.4|85501.7|85451.7|85510.6|85460.6|85473.8|85423.8|1032
1617077400000|2021-03-30 04:10:00|85503.7|85453.7|85527.6|85477.6|85533.7|85483.7|85501.3|85451.3|965
1617077700000|2021-03-30 04:15:00|85527.9|85477.9|85543.6|85493.6|85557.6|85507.6|85512.2|85462.2|984
1617078000000|2021-03-30 04:20:00|85543.2|85493.2|85530.5|85480.5|85556.9|85506.9|85525.1|85475.1|776
1617078300000|2021-03-30 04:25:00|85530.6|85480.6|85543|85493|85548.8|85498.8|85530.5|85480.5|920
1617078600000|2021-03-30 04:30:00|85542.4|85492.4|85535.7|85485.7|85555.7|85505.7|85527.4|85477.4|1119
1617078900000|2021-03-30 04:35:00|85535.8|85485.8|85518|85468|85539.3|85489.3|85505.4|85455.4|1093
1617079200000|2021-03-30 04:40:00|85516.6|85466.6|85490.1|85440.1|85534.3|85484.3|85484.8|85434.8|1070
1617079500000|2021-03-30 04:45:00|85489.7|85439.7|85515.3|85465.3|85540.7|85490.7|85480.4|85430.4|1041
1617079800000|2021-03-30 04:50:00|85515.8|85465.8|85510.2|85460.2|85527.4|85477.4|85490.7|85440.7|1113
1617080100000|2021-03-30 04:55:00|85510.4|85460.4|85528.8|85478.8|85535.7|85485.7|85505.7|85455.7|1084
1617080400000|2021-03-30 05:00:00|85529.6|85479.6|85514.8|85464.8|85535.2|85485.2|85513.4|85463.4|751
1617080700000|2021-03-30 05:05:00|85513.1|85463.1|85537.8|85487.8|85542.9|85492.9|85513.1|85463.1|739
1617081000000|2021-03-30 05:10:00|85538.2|85488.2|85537.3|85487.3|85550.9|85500.9|85525|85475|733
1617081300000|2021-03-30 05:15:00|85537.2|85487.2|85545.4|85495.4|85564|85514|85532.2|85482.2|1014
1617081600000|2021-03-30 05:20:00|85544.8|85494.8|85582.9|85532.9|85590.6|85540.6|85543.6|85493.6|735
1617081900000|2021-03-30 05:25:00|85583.3|85533.3|85539|85489|85587.8|85537.8|85537.8|85487.8|645
1617082200000|2021-03-30 05:30:00|85540.7|85490.7|85516.3|85466.3|85546.9|85496.9|85516.3|85466.3|664
1617082500000|2021-03-30 05:35:00|85516|85466|85523|85473|85527|85477|85510.2|85460.2|684
1617082800000|2021-03-30 05:40:00|85522.4|85472.4|85565.3|85515.3|85567.2|85517.2|85520|85470|824
1617083100000|2021-03-30 05:45:00|85565.4|85515.4|85595.1|85570.1|85606.3|85570.2|85564.3|85514.3|735
1617083400000|2021-03-30 05:50:00|85595.6|85570.6|85602.9|85552.9|85608.2|85570.6|85587.1|85540.1|497
1617083700000|2021-03-30 05:55:00|85602|85552|85628|85501.5|85651.8|85575|85587|85417.8|761
1617084000000|2021-03-30 06:00:00|85642.3|85507.8|85531.2|85506.2|85657.8|85545.5|85523.8|85477.2|1026
1617084300000|2021-03-30 06:05:00|85530.6|85505.6|85535.8|85510.8|85579.4|85548.5|85530|85505|866
1617084600000|2021-03-30 06:10:00|85536.8|85511.8|85484.2|85459.2|85562.6|85525.4|85482|85452.3|908
1617084900000|2021-03-30 06:15:00|85481.6|85456.6|85474.8|85449.8|85508|85475.8|85444.6|85406|959
1617085200000|2021-03-30 06:20:00|85476|85451|85523.1|85498.1|85534.1|85499.6|85456.1|85427.9|806
1617085500000|2021-03-30 06:25:00|85523.9|85498.9|85553.6|85528.6|85589.7|85551.2|85519.7|85494.7|978
1617085800000|2021-03-30 06:30:00|85554.4|85529.4|85569.6|85544.6|85609.5|85572.1|85499.5|85449.5|1016
1617086100000|2021-03-30 06:35:00|85570.5|85545.5|85538.9|85513.9|85570.6|85545.6|85480.2|85455.2|1008
1617086400000|2021-03-30 06:40:00|85539.5|85514.5|85548.9|85523.9|85617.2|85592.2|85515.8|85490.8|1016
1617086700000|2021-03-30 06:45:00|85551|85526|85621.3|85596.3|85681.3|85641.3|85547.8|85514|1142
1617087000000|2021-03-30 06:50:00|85625.5|85600.5|85623.7|85598.7|85648.5|85611.6|85586.9|85540.1|1025
1617087300000|2021-03-30 06:55:00|85623.9|85598.9|85695.5|85670.5|85718.7|85678.9|85605.1|85580.1|990
1617087600000|2021-03-30 07:00:00|85702.1|85652.1|85641.7|85616.7|85706.5|85652.1|85598.4|85525.3|1090
1617087900000|2021-03-30 07:05:00|85642.3|85617.3|85569|85544|85647.7|85622.7|85545.9|85516.4|1125
1617088200000|2021-03-30 07:10:00|85571.9|85546.9|85469.6|85444.6|85585.8|85560.8|85457|85419|1152
1617088500000|2021-03-30 07:15:00|85469.8|85444.8|85473.1|85448.1|85524.4|85489.6|85435.5|85404.3|1033
1617088800000|2021-03-30 07:20:00|85473|85448|85454.1|85429.1|85526.6|85492.7|85411|85386|975
1617089100000|2021-03-30 07:25:00|85453.9|85428.9|85517.6|85492.6|85526.4|85501.4|85442.5|85409|939
1617089400000|2021-03-30 07:30:00|85518.1|85493.1|85443.2|85418.2|85539.3|85514.3|85441.5|85407.5|1084
1617089700000|2021-03-30 07:35:00|85443.3|85418.3|85525.8|85500.8|85541.4|85516.4|85433.1|85408.1|1057
1617090000000|2021-03-30 07:40:00|85527.4|85502.4|85601.8|85576.8|85616.9|85591.9|85527.4|85502.4|1064
1617090300000|2021-03-30 07:45:00|85599.3|85574.3|85565.5|85540.5|85607.5|85582.5|85551.3|85526.3|973
1617090600000|2021-03-30 07:50:00|85567|85542|85576|85551|85605.2|85580.2|85549.2|85524.2|982
1617090900000|2021-03-30 07:55:00|85576.1|85551.1|85576.8|85551.8|85583.2|85558.2|85544.9|85519.9|1021
1617091200000|2021-03-30 08:00:00|85577.4|85552.4|85549.9|85524.9|85600.7|85573|85531.1|85506.1|1007
1617091500000|2021-03-30 08:05:00|85548.7|85523.7|85563.7|85538.7|85567.8|85542.8|85524.3|85499.3|988
1617091800000|2021-03-30 08:10:00|85563.8|85538.8|85608.8|85583.8|85609.7|85584.7|85550.7|85525.7|987
1617092100000|2021-03-30 08:15:00|85608.6|85583.6|85607.7|85582.7|85637.5|85609.5|85569.6|85544.6|925
1617092400000|2021-03-30 08:20:00|85605.1|85580.1|85658.2|85633.2|85674.6|85649.6|85596.3|85571.3|916
1617092700000|2021-03-30 08:25:00|85658.1|85633.1|85651.9|85626.9|85672.2|85647.2|85611.4|85586.4|910
1617093000000|2021-03-30 08:30:00|85654.4|85629.4|85632.6|85607.6|85673.6|85648.6|85629.4|85604.4|971
1617093300000|2021-03-30 08:35:00|85632.9|85607.9|85586.1|85561.1|85640.1|85615.1|85582.5|85557.5|937
1617093600000|2021-03-30 08:40:00|85585.9|85560.9|85583.7|85558.7|85614.2|85589.2|85565.1|85540.1|880
1617093900000|2021-03-30 08:45:00|85583.4|85558.4|85548.9|85523.9|85615.5|85590.5|85547.1|85522.1|866
1617094200000|2021-03-30 08:50:00|85548.4|85523.4|85545.2|85520.2|85601.5|85576.5|85542.7|85517.7|864
1617094500000|2021-03-30 08:55:00|85544.6|85519.6|85568|85543|85572.9|85547.9|85544.2|85519.2|825
1617094800000|2021-03-30 09:00:00|85568.6|85543.6|85523.8|85498.8|85574.4|85549.4|85520.6|85495.6|799
1617095100000|2021-03-30 09:05:00|85522.9|85497.9|85546.8|85521.8|85554.8|85529.8|85503.4|85478.4|782
1617095400000|2021-03-30 09:10:00|85547|85522|85568|85543|85578.9|85553.9|85542.1|85517.1|737
1617095700000|2021-03-30 09:15:00|85567.9|85542.9|85565|85540|85588.3|85563.3|85547.9|85522.9|786
1617096000000|2021-03-30 09:20:00|85566.1|85541.1|85583.4|85558.4|85597.8|85572.8|85550.9|85525.9|764
1617096300000|2021-03-30 09:25:00|85583.1|85558.1|85562.6|85537.6|85585.6|85560.6|85532.9|85496.5|877
1617096600000|2021-03-30 09:30:00|85562.7|85537.7|85590.6|85565.6|85593.5|85568.5|85543.2|85518.2|849
1617096900000|2021-03-30 09:35:00|85590.7|85565.7|85600.5|85575.5|85615.3|85590.3|85564.5|85539.5|905
1617097200000|2021-03-30 09:40:00|85600.9|85575.9|85610.1|85585.1|85623.6|85598.6|85578.8|85553.8|787
1617097500000|2021-03-30 09:45:00|85610|85585|85642.6|85617.6|85651.6|85626.6|85607.8|85582.8|703
1617097800000|2021-03-30 09:50:00|85642.7|85617.7|85615.4|85590.4|85643.8|85618.8|85560.5|85535.5|761
1617098100000|2021-03-30 09:55:00|85615.5|85590.5|85585.9|85560.9|85620.2|85595.2|85546.7|85521.7|825
1617098400000|2021-03-30 10:00:00|85585.7|85560.7|85569.2|85544.2|85609.2|85584.2|85559.2|85534.2|823
1617098700000|2021-03-30 10:05:00|85568.3|85543.3|85577.6|85552.6|85593.3|85568.3|85541.7|85516.7|720
1617099000000|2021-03-30 10:10:00|85577.9|85552.9|85539.5|85514.5|85580.2|85555.2|85526.8|85501.8|702
1617099300000|2021-03-30 10:15:00|85540.5|85515.5|85587.6|85562.6|85588.4|85563.4|85540.5|85515.5|680
1617099600000|2021-03-30 10:20:00|85588.6|85563.6|85606.4|85581.4|85621|85596|85570.8|85545.8|740
1617099900000|2021-03-30 10:25:00|85607|85582|85590.4|85565.4|85613.6|85588.6|85563.5|85538.5|651
1617100200000|2021-03-30 10:30:00|85589.4|85564.4|85583.2|85558.2|85593.9|85568.9|85525.9|85500.9|797
1617100500000|2021-03-30 10:35:00|85583.6|85558.6|85607.3|85582.3|85607.5|85582.5|85552.6|85516|752
1617100800000|2021-03-30 10:40:00|85608|85583|85623.9|85598.9|85641.2|85616.2|85584.2|85559.2|837
1617101100000|2021-03-30 10:45:00|85623.6|85598.6|85609.1|85584.1|85624.4|85599.4|85589.8|85564.8|691
1617101400000|2021-03-30 10:50:00|85609.2|85584.2|85702.7|85677.7|85703|85678|85608.2|85583.2|888
1617101700000|2021-03-30 10:55:00|85702.6|85677.6|85697.5|85672.5|85754.7|85729.7|85695.6|85670.6|954
1617102000000|2021-03-30 11:00:00|85697.9|85672.9|85731.8|85706.8|85743.1|85718.1|85671.6|85646.6|988
1617102300000|2021-03-30 11:05:00|85732|85707|85754.9|85729.9|85804.1|85779.1|85731.1|85706.1|995
1617102600000|2021-03-30 11:10:00|85754|85729|85791.4|85766.4|85797.1|85772.1|85731.7|85706.7|951
1617102900000|2021-03-30 11:15:00|85791.5|85766.5|85775.4|85750.4|85824.8|85799.8|85766.4|85735.9|915
1617103200000|2021-03-30 11:20:00|85782.4|85757.4|85787.1|85762.1|85812.3|85787.3|85759.2|85728.4|999
1617103500000|2021-03-30 11:25:00|85786.3|85761.3|85760.4|85735.4|85819.2|85794.2|85758.9|85733.9|843
1617103800000|2021-03-30 11:30:00|85759.9|85734.9|85798|85773|85799.8|85774.8|85758.4|85733.4|874
1617104100000|2021-03-30 11:35:00|85797|85772|85894.1|85869.1|85900.7|85875.7|85795|85770|990
1617104400000|2021-03-30 11:40:00|85894.5|85869.5|85869.3|85844.3|85922.9|85897.9|85844.7|85819.7|868
1617104700000|2021-03-30 11:45:00|85869.5|85844.5|85823.9|85798.9|85872.8|85847.8|85794.5|85769.5|922
1617105000000|2021-03-30 11:50:00|85824.3|85799.3|85761.4|85736.4|85867.9|85829.6|85744|85719|995
1617105300000|2021-03-30 11:55:00|85761.9|85736.9|85764.1|85739.1|85778|85753|85730.4|85705.4|905
1617105600000|2021-03-30 12:00:00|85763.3|85738.3|85717.4|85692.4|85858.5|85820.4|85689.4|85664.4|1009
1617105900000|2021-03-30 12:05:00|85717.6|85692.6|85750.2|85725.2|85750.7|85725.7|85678.4|85653.4|997
1617106200000|2021-03-30 12:10:00|85750.6|85725.6|85683.4|85658.4|85768.6|85743.6|85632.1|85607.1|1097
1617106500000|2021-03-30 12:15:00|85683.5|85658.5|85676|85651|85710.2|85685.2|85670.9|85645.9|823
1617106800000|2021-03-30 12:20:00|85675.6|85650.6|85678.2|85653.2|85720.5|85695.5|85646.4|85621.4|1013
1617107100000|2021-03-30 12:25:00|85678.9|85653.9|85733.7|85708.7|85733.7|85708.7|85665.7|85640.7|993
1617107400000|2021-03-30 12:30:00|85733.3|85708.3|85810.1|85785.1|85825.1|85794.7|85709.4|85684.4|1078
1617107700000|2021-03-30 12:35:00|85811|85786|85765.7|85740.7|85818.2|85793.2|85728.8|85703.8|1128
1617108000000|2021-03-30 12:40:00|85765.8|85740.8|85760.7|85735.7|85809.2|85784.2|85720.1|85695.1|1009
1617108300000|2021-03-30 12:45:00|85759.5|85734.5|85819.1|85794.1|85852.4|85827.4|85756.8|85731.8|1104
1617108600000|2021-03-30 12:50:00|85819.4|85794.4|85810.7|85785.7|85875.7|85837.2|85798.1|85773.1|1060
1617108900000|2021-03-30 12:55:00|85810.1|85785.1|85777.5|85752.5|85831.4|85806.4|85767.6|85742.6|996
1617109200000|2021-03-30 13:00:00|85778|85753|85758.8|85733.8|85781.5|85756.5|85717.6|85692.6|1095
1617109500000|2021-03-30 13:05:00|85758.9|85733.9|85676.6|85651.6|85790.7|85765.7|85664.2|85639.2|1023
1617109800000|2021-03-30 13:10:00|85676.8|85651.8|85580.7|85555.7|85679|85654|85575.6|85550.6|969
1617110100000|2021-03-30 13:15:00|85580.8|85555.8|85542.5|85517.5|85600.8|85575.8|85527.1|85502.1|905
1617110400000|2021-03-30 13:20:00|85542.6|85517.6|85657.7|85632.7|85657.7|85632.7|85542.6|85517.6|905
1617110700000|2021-03-30 13:25:00|85654.9|85629.9|85701.5|85676.5|85744.9|85706.3|85643.9|85618.9|964
1617111000000|2021-03-30 13:30:00|85700.5|85675.5|85690|85665|85734.7|85709.7|85629|85604|1178
1617111300000|2021-03-30 13:35:00|85691.6|85666.6|85676.9|85651.9|85733|85708|85666.5|85641.5|1128
1617111600000|2021-03-30 13:40:00|85677.5|85652.5|85712.2|85687.2|85750.8|85725.8|85663.9|85638.9|1108
1617111900000|2021-03-30 13:45:00|85713|85688|85758.2|85733.2|85823.1|85798.1|85672.2|85647.2|1170
1617112200000|2021-03-30 13:50:00|85757|85732|85705.4|85680.4|85789.9|85764.9|85687.1|85662.1|1108
1617112500000|2021-03-30 13:55:00|85702.6|85677.6|85646.2|85621.2|85725.9|85700.9|85624.6|85599.6|1070
1617112800000|2021-03-30 14:00:00|85662.9|85612.9|85666.7|85641.7|85690|85665|85623.8|85598.8|1274
1617113100000|2021-03-30 14:05:00|85664.9|85639.9|85619.9|85594.9|85779.3|85746.1|85619.9|85594.9|1786
1617113400000|2021-03-30 14:10:00|85620|85595|85587|85562|85653.5|85628.5|85561|85536|1596
1617113700000|2021-03-30 14:15:00|85586.6|85561.6|85617.2|85592.2|85632.7|85607.7|85580.8|85555.8|1515
1617114000000|2021-03-30 14:20:00|85616.3|85591.3|85580.2|85555.2|85656.3|85631.3|85574.2|85549.2|1634
1617114300000|2021-03-30 14:25:00|85581.6|85556.6|85509.9|85484.9|85607.9|85582.9|85509|85484|1645
1617114600000|2021-03-30 14:30:00|85507.5|85482.5|85525.6|85500.6|85529.2|85504.2|85457.2|85432.2|1578
1617114900000|2021-03-30 14:35:00|85525.3|85500.3|85602.4|85577.4|85610|85585|85503.7|85478.7|1570
1617115200000|2021-03-30 14:40:00|85602.5|85577.5|85486.7|85461.7|85610.8|85585.8|85483.1|85458.1|1754
1617115500000|2021-03-30 14:45:00|85486.3|85461.3|85530|85505|85546.2|85521.2|85456.8|85431.8|1700
1617115800000|2021-03-30 14:50:00|85530.3|85505.3|85525.1|85500.1|85559.1|85534.1|85483.1|85458.1|1590
1617116100000|2021-03-30 14:55:00|85525.9|85500.9|85515.3|85490.3|85599.3|85574.3|85489.2|85464.2|1897
1617116400000|2021-03-30 15:00:00|85516.6|85491.6|85485.8|85460.8|85522|85497|85472.8|85447.8|1887
1617116700000|2021-03-30 15:05:00|85486.5|85461.5|85456.9|85431.9|85507.3|85482.3|85456.9|85431.9|1648
1617117000000|2021-03-30 15:10:00|85454.7|85429.7|85476.2|85451.2|85494.8|85469.8|85454.7|85429.7|1383
1617117300000|2021-03-30 15:15:00|85476|85451|85476|85451|85491.9|85466.9|85459.3|85434.3|1302
1617117600000|2021-03-30 15:20:00|85476.3|85451.3|85551.1|85526.1|85551.1|85526.1|85468.7|85443.7|1409
1617117900000|2021-03-30 15:25:00|85550.9|85525.9|85542|85517|85569.2|85544.2|85524.7|85499.7|1539
1617118200000|2021-03-30 15:30:00|85541.9|85516.9|85529.2|85504.2|85548.3|85523.3|85502.4|85477.4|1496
1617118500000|2021-03-30 15:35:00|85530.1|85505.1|85533|85508|85551.8|85526.8|85523.9|85498.9|1218
1617118800000|2021-03-30 15:40:00|85533.1|85508.1|85549.6|85524.6|85549.9|85524.9|85518.1|85493.1|1171
1617119100000|2021-03-30 15:45:00|85549.5|85524.5|85503.6|85478.6|85551.7|85526.7|85499.6|85474.6|1313
1617119400000|2021-03-30 15:50:00|85503.7|85478.7|85509.2|85484.2|85522.7|85497.7|85494.3|85469.3|1214
1617119700000|2021-03-30 15:55:00|85510.1|85485.1|85507.9|85482.9|85520.3|85495.3|85505.5|85480.5|1102
1617120000000|2021-03-30 16:00:00|85508|85483|85486.9|85461.9|85510.7|85485.7|85479.3|85454.3|1160
1617120300000|2021-03-30 16:05:00|85486.6|85461.6|85494.6|85469.6|85507.7|85475.2|85481.9|85454.7|835
1617120600000|2021-03-30 16:10:00|85494.4|85469.4|85509.7|85484.7|85528.8|85489.7|85487.9|85462.9|887
1617120900000|2021-03-30 16:15:00|85509.5|85484.5|85515|85490|85518.4|85493.4|85493.4|85468.4|992
1617121200000|2021-03-30 16:20:00|85515.4|85490.4|85528.3|85503.3|85568.2|85533|85514|85485.4|1123
1617121500000|2021-03-30 16:25:00|85528.6|85503.6|85550|85500|85550.7|85512.3|85517.4|85482.6|1031
1617121800000|2021-03-30 16:30:00|85550.3|85500.3|85575.1|85525.1|85577.5|85535.7|85532.9|85491.8|1107
1617122100000|2021-03-30 16:35:00|85573.7|85523.7|85548.8|85523.8|85594.6|85556.2|85547.4|85508.7|1161
1617122400000|2021-03-30 16:40:00|85548.7|85523.7|85558.6|85508.6|85566.1|85527.5|85540.9|85502.9|815
1617122700000|2021-03-30 16:45:00|85559.9|85509.9|85561|85536|85575.5|85537.5|85543.6|85502.4|1096
1617123000000|2021-03-30 16:50:00|85573.9|85523.9|85534.7|85509.7|85576.4|85538.8|85526.3|85488.1|1214
1617123300000|2021-03-30 16:55:00|85534.4|85509.4|85558.2|85508.2|85560.2|85523.3|85531.5|85498.4|1046
1617123600000|2021-03-30 17:00:00|85558.1|85508.1|85535.6|85510.6|85569|85530.2|85533.8|85502.7|1088
1617123900000|2021-03-30 17:05:00|85535.4|85510.4|85542.3|85517.3|85564|85528.4|85524.2|85488.7|926
1617124200000|2021-03-30 17:10:00|85542.2|85517.2|85545.1|85520.1|85555.5|85521.6|85528.6|85502.3|827
1617124500000|2021-03-30 17:15:00|85545.4|85520.4|85541.4|85516.4|85574.7|85536.4|85537.1|85500.4|1014
1617124800000|2021-03-30 17:20:00|85541.7|85516.7|85553.6|85503.6|85554.6|85518.5|85525.9|85486|949
1617125100000|2021-03-30 17:25:00|85553.3|85503.3|85529.9|85504.9|85558.7|85508.7|85526.9|85484.8|863
1617125400000|2021-03-30 17:30:00|85530|85505|85534.2|85509.2|85551.3|85526.3|85527.3|85502.3|877
1617125700000|2021-03-30 17:35:00|85534.3|85509.3|85535|85510|85542.2|85517.2|85530.9|85505.9|667
1617126000000|2021-03-30 17:40:00|85534.5|85509.5|85540.7|85515.7|85541.7|85516.7|85530.3|85505.3|546
1617126300000|2021-03-30 17:45:00|85540|85515|85520.9|85470.9|85546.1|85521.1|85500.5|85450.5|949
1617126600000|2021-03-30 17:50:00|85521.5|85471.5|85519|85469|85525.4|85490|85462.5|85420.9|1001
1617126900000|2021-03-30 17:55:00|85517.6|85467.6|85545|85495|85546.8|85498.4|85455.5|85426.2|1252
1617127200000|2021-03-30 18:00:00|85546.3|85496.3|85521.1|85496.1|85547.6|85511.8|85520|85486.6|857
1617127500000|2021-03-30 18:05:00|85521.6|85496.6|85517.5|85492.5|85539.8|85503.6|85515.5|85488.9|768
1617127800000|2021-03-30 18:10:00|85517.6|85492.6|85506.6|85481.6|85534.1|85500|85503.8|85466.6|894
1617128100000|2021-03-30 18:15:00|85504.8|85479.8|85515.5|85465.5|85524.3|85487.8|85497.8|85461.3|755
1617128400000|2021-03-30 18:20:00|85513.8|85463.8|85524.5|85474.5|85526.9|85489.2|85496.8|85459.9|881
1617128700000|2021-03-30 18:25:00|85524.1|85474.1|85513.5|85488.5|85529.4|85493.1|85505.5|85468.6|784
1617129000000|2021-03-30 18:30:00|85513.9|85488.9|85513|85488|85532.9|85497|85510.6|85473.4|707
1617129300000|2021-03-30 18:35:00|85513.2|85488.2|85517.5|85492.5|85533.3|85500.3|85506.4|85469.3|745
1617129600000|2021-03-30 18:40:00|85517.4|85492.4|85514.5|85489.5|85537.5|85502.3|85510.6|85475|672
1617129900000|2021-03-30 18:45:00|85530.7|85480.7|85513.2|85488.2|85535.7|85496.5|85511.1|85478.3|522
1617130200000|2021-03-30 18:50:00|85512.8|85487.8|85508.1|85483.1|85531.4|85493.1|85500|85471.7|602
1617130500000|2021-03-30 18:55:00|85508.2|85483.2|85464.6|85414.6|85512|85487|85451.9|85414.6|1090
1617130800000|2021-03-30 19:00:00|85465.2|85415.2|85432.9|85382.9|85477.9|85437.7|85414.5|85380.7|915
1617131100000|2021-03-30 19:05:00|85432.5|85382.5|85424.2|85374.2|85435.5|85399.6|85402.3|85364.3|877
1617131400000|2021-03-30 19:10:00|85424.3|85374.3|85449.1|85399.1|85454.9|85404.9|85410.8|85371.5|944
1617131700000|2021-03-30 19:15:00|85449.2|85399.2|85450.9|85400.9|85455.9|85413.9|85430.2|85391.1|712
1617132000000|2021-03-30 19:20:00|85450.7|85400.7|85449.6|85399.6|85457.1|85416.9|85428.8|85393.8|503
1617132300000|2021-03-30 19:25:00|85449.7|85399.7|85460.2|85410.2|85461.9|85411.9|85432.4|85393.2|638
1617132600000|2021-03-30 19:30:00|85460.4|85410.4|85435.2|85410.2|85463.2|85431.4|85429.7|85392|911
1617132900000|2021-03-30 19:35:00|85434.6|85409.6|85462.6|85437.6|85473.1|85438.5|85432.7|85393.8|691
1617133200000|2021-03-30 19:40:00|85461.5|85436.5|85449.3|85424.3|85478.1|85443.5|85444|85408.1|756
1617133500000|2021-03-30 19:45:00|85449.1|85424.1|85463.9|85413.9|85467.6|85430.4|85445.4|85409|755
1617133800000|2021-03-30 19:50:00|85463.8|85413.8|85459.8|85434.8|85477.8|85442.1|85452.6|85413.8|1426
1617134100000|2021-03-30 19:55:00|85460.1|85435.1|85489.2|85439.2|85552.5|85502.5|85459.8|85431|1361
1617134400000|2021-03-30 20:00:00|85491.6|85441.6|85483.7|85433.7|85501.1|85451.1|85474.5|85424.5|1007
1617134700000|2021-03-30 20:05:00|85483.6|85433.6|85521.2|85471.2|85521.2|85471.2|85479.8|85429.8|810
1617135000000|2021-03-30 20:10:00|85520.7|85470.7|85522.5|85472.5|85524.9|85474.9|85513|85463|572
1617135300000|2021-03-30 20:15:00|85522.8|85472.8|85516.5|85466.5|85528|85478|85512|85462|583
1617135600000|2021-03-30 20:20:00|85517|85467|85521.3|85471.3|85522.9|85472.9|85511.6|85461.6|528
1617135900000|2021-03-30 20:25:00|85522.2|85472.2|85516.1|85466.1|85522.2|85480.5|85502.7|85462.7|965
1617136200000|2021-03-30 20:30:00|85516.5|85466.5|85519.3|85469.3|85523.2|85484.6|85506.2|85461.1|1551
1617136500000|2021-03-30 20:35:00|85520.8|85470.8|85527.4|85477.4|85537.7|85487.7|85517.5|85467.5|1297
1617136800000|2021-03-30 20:40:00|85529.8|85479.8|85517.6|85467.6|85536.1|85488.8|85503.2|85466.5|736
1617137100000|2021-03-30 20:45:00|85517.8|85467.8|85533.4|85483.4|85536.6|85500.4|85512.6|85467.8|377
1617137400000|2021-03-30 20:50:00|85532|85482|85532.6|85482.6|85536.3|85500.3|85514.7|85475.9|667
1617137700000|2021-03-30 20:55:00|85533.1|85483.1|85615.7|85487|85655|85548.7|85526.8|85467.5|573
1617138000000|2021-03-30 21:00:00|85633.8|85490.1|85762.1|85444|85762.1|85526.4|85576.1|85444|19
1617138300000|2021-03-30 21:05:00|85772.8|85419.7|85743.5|85488.4|85845.9|85509.2|85707.9|85302|127
1617138600000|2021-03-30 21:10:00|85743.7|85436.6|85625.7|85445.9|85765.6|85518|85562.5|85389.1|209
1617138900000|2021-03-30 21:15:00|85641|85476.1|85655.9|85479.1|85692.2|85530.4|85567.3|85388.4|88
1617139200000|2021-03-30 21:20:00|85682.6|85411.2|85648.6|85448.7|85753|85524.3|85563.5|85385.4|69
1617139500000|2021-03-30 21:25:00|85656.9|85423.8|85625.9|85452.3|85687|85519.2|85557.7|85380.1|126
1617139800000|2021-03-30 21:30:00|85567.8|85517.8|85571.4|85521.4|85758.9|85523.8|85567.8|85388.8|170
1617140100000|2021-03-30 21:35:00|85571.3|85521.3|85712.2|85403.6|85716|85526.2|85571.3|85393.3|167
1617140400000|2021-03-30 21:40:00|85712.1|85403.8|85620.9|85474.9|85735.7|85522.1|85572.1|85363.8|152
1617140700000|2021-03-30 21:45:00|85623.2|85476.5|85648.1|85474.9|85710.6|85530.6|85572.6|85397.5|216
1617141000000|2021-03-30 21:50:00|85580.7|85530.7|85579.3|85529.3|85728|85534.8|85570|85404.2|268
1617141300000|2021-03-30 21:55:00|85574.6|85524.6|85580|85530|85660.9|85532.8|85565.4|85450.4|210
1617141600000|2021-03-30 22:00:00|85580.4|85530.4|85563.4|85513.4|85727.4|85530.4|85542.3|85415.4|1429
1617141900000|2021-03-30 22:05:00|85564.6|85514.6|85540.9|85490.9|85585.3|85514.9|85521.9|85432.2|1417
1617142200000|2021-03-30 22:10:00|85540.4|85490.4|85541.3|85491.3|85581.2|85514.2|85524.1|85435.6|1273
1617142500000|2021-03-30 22:15:00|85541.8|85491.8|85567.2|85517.2|85596.4|85526.3|85519.6|85443.7|1380
1617142800000|2021-03-30 22:20:00|85566.8|85516.8|85551.1|85501.1|85596.9|85530.7|85544.4|85460.1|1367
1617143100000|2021-03-30 22:25:00|85550.9|85500.9|85562.8|85512.8|85592.4|85525|85534|85447|1348
1617143400000|2021-03-30 22:30:00|85562.7|85512.7|85572.9|85522.9|85597.9|85525.7|85543.2|85454.4|1317
1617143700000|2021-03-30 22:35:00|85572.8|85522.8|85549.6|85499.6|85605|85537|85503.6|85440.4|1054
1617144000000|2021-03-30 22:40:00|85549.7|85499.7|85559.8|85509.8|85596.1|85529.2|85538.7|85446.9|1342
1617144300000|2021-03-30 22:45:00|85559.9|85509.9|85553.9|85503.9|85593.1|85526.9|85532.5|85443.1|1291
1617144600000|2021-03-30 22:50:00|85554|85504|85576.9|85526.9|85592.9|85538.1|85540.7|85455.2|1262
1617144900000|2021-03-30 22:55:00|85578|85528|85563.4|85513.4|85580.8|85529.4|85530.9|85438.9|1133
1617145200000|2021-03-30 23:00:00|85566.7|85516.7|85587.6|85456.9|85612.5|85541.7|85541.5|85450.3|1588
1617145500000|2021-03-30 23:05:00|85586.7|85455.3|85580.1|85449|85599.2|85509.1|85501.9|85420|1473
1617145800000|2021-03-30 23:10:00|85546.2|85496.2|85538.2|85488.2|85592.7|85508.9|85532.4|85437.7|1328
1617146100000|2021-03-30 23:15:00|85581.1|85453.2|85532|85482|85588|85502.6|85523.4|85437.8|1299
1617146400000|2021-03-30 23:20:00|85531.2|85481.2|85516.6|85466.6|85583.5|85498.6|85514.4|85419.6|1328
1617146700000|2021-03-30 23:25:00|85517|85467|85522.3|85472.3|85566.1|85487.4|85510|85420.5|1293
1617147000000|2021-03-30 23:30:00|85522.4|85472.4|85510.3|85460.3|85566.4|85493.4|85504.7|85419.8|1315
1617147300000|2021-03-30 23:35:00|85510.2|85460.2|85512.8|85462.8|85560.8|85484|85503.1|85418.6|1491
1617147600000|2021-03-30 23:40:00|85511.9|85461.9|85506.6|85456.6|85554.2|85486.5|85503|85415.3|1426
1617147900000|2021-03-30 23:45:00|85507.3|85457.3|85501.5|85451.5|85553.3|85488.1|85495|85413.3|1485
1617148200000|2021-03-30 23:50:00|85500.9|85450.9|85518.2|85468.2|85540.3|85482.4|85493.9|85407.4|1653
1617148500000|2021-03-30 23:55:00|85517.3|85467.3|85496.7|85446.7|85546.2|85478.1|85487.4|85420.9|1547
1617148800000|2021-03-31 00:00:00|85542.4|85412.3|85514.7|85464.7|85564|85514|85451|85380.3|1436
1617149100000|2021-03-31 00:05:00|85514.8|85464.8|85521.8|85496.8|85538.6|85499.3|85512.5|85462.5|801
1617149400000|2021-03-31 00:10:00|85520.9|85495.9|85486|85461|85534.6|85496.7|85486|85450.9|650
1617149700000|2021-03-31 00:15:00|85486.1|85461.1|85495.3|85470.3|85516.8|85481.1|85485.6|85447.5|644
1617150000000|2021-03-31 00:20:00|85494.3|85469.3|85471.2|85421.2|85509.7|85472.9|85452.5|85402.5|593
1617150300000|2021-03-31 00:25:00|85469.2|85419.2|85448.6|85423.6|85495.3|85456|85437.2|85399.7|819
1617150600000|2021-03-31 00:30:00|85447.3|85422.3|85428.8|85403.8|85457.3|85423.9|85419.8|85382.7|815
1617150900000|2021-03-31 00:35:00|85429|85404|85470.9|85420.9|85495.4|85457.5|85420.9|85394.1|768
1617151200000|2021-03-31 00:40:00|85471.2|85421.2|85472.3|85422.3|85490|85447.6|85449.7|85412.5|741
1617151500000|2021-03-31 00:45:00|85472.4|85422.4|85472.4|85447.4|85488.7|85450.9|85447.7|85411|503
1617151800000|2021-03-31 00:50:00|85472.7|85447.7|85450.8|85425.8|85501.6|85458.4|85428.1|85388.9|1528
1617152100000|2021-03-31 00:55:00|85456.5|85431.5|85480.9|85430.9|85490.7|85452.2|85430.9|85380.9|1297
1617152400000|2021-03-31 01:00:00|85480.8|85430.8|85490.4|85440.4|85504.5|85465.9|85466.1|85416.1|1190
1617152700000|2021-03-31 01:05:00|85490.2|85440.2|85474|85424|85494.6|85451.2|85459.8|85417.4|607
1617153000000|2021-03-31 01:10:00|85478.4|85428.4|85477.4|85452.4|85501|85459.6|85464.8|85423.6|1010
1617153300000|2021-03-31 01:15:00|85477|85452|85475.8|85450.8|85495.6|85454.2|85450.3|85411.2|1141
1617153600000|2021-03-31 01:20:00|85476.2|85451.2|85523|85473|85531.1|85481.1|85473.7|85436.5|994
1617153900000|2021-03-31 01:25:00|85511.7|85486.7|85517|85492|85541.2|85496.3|85508.9|85471.2|735
1617154200000|2021-03-31 01:30:00|85517.4|85492.4|85594.7|85544.7|85596.6|85546.6|85517.4|85482.9|1101
1617154500000|2021-03-31 01:35:00|85594.3|85544.3|85549.3|85499.3|85597.6|85547.6|85528.8|85482.6|814
1617154800000|2021-03-31 01:40:00|85549.2|85499.2|85560.8|85535.8|85574.3|85537.4|85542.5|85498.2|837
1617155100000|2021-03-31 01:45:00|85561.2|85536.2|85550.1|85525.1|85569.1|85536.4|85538.7|85501.6|638
1617155400000|2021-03-31 01:50:00|85550.3|85525.3|85540.9|85515.9|85563.9|85529.5|85532.2|85500.6|596
1617155700000|2021-03-31 01:55:00|85540.1|85515.1|85522.9|85472.9|85556.3|85522.7|85513.7|85470.2|716
1617156000000|2021-03-31 02:00:00|85523.2|85473.2|85549.9|85524.9|85570|85528.6|85514.3|85472.8|698
1617156300000|2021-03-31 02:05:00|85550.6|85525.6|85560.1|85510.1|85576.1|85539.1|85548.9|85509.6|702
1617156600000|2021-03-31 02:10:00|85560|85510|85550|85525|85572.8|85532.9|85546.6|85510|685
1617156900000|2021-03-31 02:15:00|85550.1|85525.1|85542.7|85517.7|85563.7|85527.7|85540|85506.6|665
1617157200000|2021-03-31 02:20:00|85543.1|85518.1|85550|85525|85562.1|85529.7|85538.6|85507.4|571
1617157500000|2021-03-31 02:25:00|85549.8|85524.8|85589.7|85539.7|85629.2|85579.2|85549.2|85522.2|842
1617157800000|2021-03-31 02:30:00|85589.6|85539.6|85586.8|85536.8|85649.6|85599.6|85547.5|85497.5|1385
1617158100000|2021-03-31 02:35:00|85583.5|85533.5|85620.6|85570.6|85652.5|85602.5|85583.3|85533.3|1068
1617158400000|2021-03-31 02:40:00|85619.7|85569.7|85595.8|85570.8|85624.4|85583.5|85586.1|85555.4|616
1617158700000|2021-03-31 02:45:00|85596.7|85571.7|85612.1|85562.1|85648|85598|85583.4|85552|693
1617159000000|2021-03-31 02:50:00|85611.7|85561.7|85605.4|85555.4|85618.7|85581.9|85586|85551|706
1617159300000|2021-03-31 02:55:00|85605.9|85555.9|85632.5|85607.5|85646.7|85609.3|85589.7|85553.7|976
1617159600000|2021-03-31 03:00:00|85632.3|85607.3|85644.4|85594.4|85688.5|85638.5|85610.4|85560.4|1070
1617159900000|2021-03-31 03:05:00|85644.8|85594.8|85623.9|85598.9|85664.2|85627.4|85620.6|85589.1|1015
1617160200000|2021-03-31 03:10:00|85623.8|85598.8|85620.6|85595.6|85648.1|85611.1|85616.6|85582.4|764
1617160500000|2021-03-31 03:15:00|85620.7|85595.7|85598.2|85573.2|85637.3|85599.6|85568.8|85518.8|775
1617160800000|2021-03-31 03:20:00|85610.7|85560.7|85603.7|85553.7|85611|85573.8|85589.5|85553.3|610
1617161100000|2021-03-31 03:25:00|85603|85553|85593.9|85543.9|85605.5|85568|85580.4|85542.4|751
1617161400000|2021-03-31 03:30:00|85594.2|85544.2|85561.6|85536.6|85601.3|85562.6|85555|85516.6|703
1617161700000|2021-03-31 03:35:00|85561.4|85536.4|85561.7|85536.7|85581.6|85543.5|85560.2|85523.6|613
1617162000000|2021-03-31 03:40:00|85562|85537|85561.3|85536.3|85573.7|85541|85557.7|85521.5|490
1617162300000|2021-03-31 03:45:00|85561.1|85536.1|85570|85545|85577.7|85552.7|85558.3|85525.4|540
1617162600000|2021-03-31 03:50:00|85569.9|85544.9|85572.4|85547.4|85575.3|85550.3|85568.6|85543.6|474
1617162900000|2021-03-31 03:55:00|85573|85548|85569.9|85544.9|85592.3|85552.7|85562.4|85528.4|548
1617163200000|2021-03-31 04:00:00|85570|85545|85582.8|85557.8|85598.5|85559.3|85568.8|85534.3|610
1617163500000|2021-03-31 04:05:00|85582.6|85557.6|85580.5|85555.5|85597.8|85557.6|85566.9|85529.7|624
1617163800000|2021-03-31 04:10:00|85580.2|85555.2|85578.8|85553.8|85596.1|85557.7|85570.6|85535.2|560
1617164100000|2021-03-31 04:15:00|85578.7|85553.7|85589.7|85564.7|85604.9|85565.6|85577|85542.6|535
1617164400000|2021-03-31 04:20:00|85589.6|85564.6|85588.1|85563.1|85602|85567.8|85585.7|85549|492
1617164700000|2021-03-31 04:25:00|85589.1|85564.1|85591.6|85566.6|85603.9|85567.4|85585.6|85549.3|424
1617165000000|2021-03-31 04:30:00|85591.5|85566.5|85588.9|85563.9|85602.9|85567.9|85585.7|85551.2|469
1617165300000|2021-03-31 04:35:00|85590.2|85565.2|85596.6|85546.6|85597|85565.2|85574.9|85538|504
1617165600000|2021-03-31 04:40:00|85596.1|85546.1|85571.8|85546.8|85597.7|85556.8|85566.7|85531.3|468
1617165900000|2021-03-31 04:45:00|85571.5|85546.5|85576.4|85551.4|85588.9|85552.2|85568.3|85532.5|406
1617166200000|2021-03-31 04:50:00|85575|85550|85584.9|85559.9|85604.5|85564.4|85569.8|85532.9|631
1617166500000|2021-03-31 04:55:00|85585.1|85560.1|85565.5|85540.5|85597.6|85561.6|85562.9|85530.2|837
1617166800000|2021-03-31 05:00:00|85565.3|85540.3|85570.6|85545.6|85574.3|85549.3|85561.6|85536.6|535
1617167100000|2021-03-31 05:05:00|85570.1|85545.1|85590.3|85565.3|85609.4|85578.8|85570.1|85545.1|707
1617167400000|2021-03-31 05:10:00|85590.7|85565.7|85585.2|85560.2|85590.7|85565.7|85578.4|85553.4|548
1617167700000|2021-03-31 05:15:00|85584.8|85559.8|85577.8|85552.8|85589.9|85564.9|85576.1|85551.1|467
1617168000000|2021-03-31 05:20:00|85578.2|85553.2|85586.3|85561.3|85592.7|85562.5|85564.6|85535.8|449
1617168300000|2021-03-31 05:25:00|85585.5|85560.5|85599|85574|85617.4|85584.8|85579.3|85548.8|601
1617168600000|2021-03-31 05:30:00|85598.7|85573.7|85569.2|85519.2|85606.4|85576.5|85548|85508.4|690
1617168900000|2021-03-31 05:35:00|85568.7|85518.7|85547.9|85522.9|85574.7|85537.7|85542.8|85506.7|693
1617169200000|2021-03-31 05:40:00|85548.3|85523.3|85557|85532|85564.6|85533.7|85545.5|85508.8|583
1617169500000|2021-03-31 05:45:00|85558.5|85533.5|85547.1|85522.1|85566.2|85533.8|85527.8|85487.9|663
1617169800000|2021-03-31 05:50:00|85546.9|85521.9|85540.9|85515.9|85561.4|85534.6|85530.4|85486.4|714
1617170100000|2021-03-31 05:55:00|85542.1|85517.1|85568|85518|85587.4|85553.2|85538.8|85510.8|1011
1617170400000|2021-03-31 06:00:00|85567.8|85517.8|85595.1|85570.1|85601.5|85576.5|85541.6|85504.6|1391
1617170700000|2021-03-31 06:05:00|85595.7|85570.7|85592|85567|85603.7|85578.7|85559.8|85526.2|1024
1617171000000|2021-03-31 06:10:00|85591.9|85566.9|85573.6|85548.6|85595.9|85570.9|85562.4|85523.6|1041
1617171300000|2021-03-31 06:15:00|85570.7|85545.7|85527.5|85502.5|85573.4|85548.4|85520.6|85495.6|1244
1617171600000|2021-03-31 06:20:00|85527.6|85502.6|85540.3|85515.3|85549.6|85524.6|85518|85493|1278
1617171900000|2021-03-31 06:25:00|85540.2|85515.2|85514.2|85489.2|85563|85538|85508.4|85483.4|1508
1617172200000|2021-03-31 06:30:00|85515.1|85490.1|85497.1|85472.1|85525.4|85500.4|85485.2|85460.2|1512
1617172500000|2021-03-31 06:35:00|85497.7|85472.7|85455.3|85430.3|85507.3|85482.3|85443.8|85418.8|1315
1617172800000|2021-03-31 06:40:00|85455.2|85430.2|85523.2|85498.2|85585.7|85552.9|85452.6|85427.6|1378
1617173100000|2021-03-31 06:45:00|85523.6|85498.6|85510|85485|85550.2|85522.8|85495.1|85470.1|1093
1617173400000|2021-03-31 06:50:00|85509.3|85484.3|85510.4|85485.4|85524.3|85499.3|85485.3|85460.3|1046
1617173700000|2021-03-31 06:55:00|85510.5|85485.5|85484.5|85459.5|85513.9|85488.9|85436|85411|1191
1617174000000|2021-03-31 07:00:00|85484.1|85459.1|85480|85455|85533.7|85495|85447.9|85417|1550
1617174300000|2021-03-31 07:05:00|85480.7|85455.7|85368.2|85343.2|85487.5|85462.5|85368.2|85335.9|1387
1617174600000|2021-03-31 07:10:00|85369|85344|85301.4|85276.4|85392.2|85360|85281.6|85256.6|1408
1617174900000|2021-03-31 07:15:00|85301.9|85276.9|85308.4|85283.4|85327.1|85302.1|85259.8|85231|1462
1617175200000|2021-03-31 07:20:00|85309.6|85284.6|85255|85230|85331.4|85306.4|85246.6|85221.6|1365
1617175500000|2021-03-31 07:25:00|85254.9|85229.9|85246.2|85221.2|85283.4|85258.4|85244.5|85219.5|1085
1617175800000|2021-03-31 07:30:00|85245.8|85220.8|85310.4|85285.4|85310.8|85285.8|85234.7|85209.7|1220
1617176100000|2021-03-31 07:35:00|85310.7|85285.7|85309.8|85284.8|85315.4|85290.4|85286.7|85261.7|1029
1617176400000|2021-03-31 07:40:00|85309.7|85284.7|85348|85323|85361.8|85336.8|85302.6|85277.6|1163
1617176700000|2021-03-31 07:45:00|85347.7|85322.7|85357.9|85332.9|85389.8|85364.8|85323.6|85298.6|1277
1617177000000|2021-03-31 07:50:00|85358.3|85333.3|85349.1|85324.1|85383.6|85358.6|85333.8|85308.8|1186
1617177300000|2021-03-31 07:55:00|85349.3|85324.3|85351.4|85326.4|85363.8|85335.1|85313|85288|1237
1617177600000|2021-03-31 08:00:00|85350.8|85325.8|85362.7|85337.7|85393.9|85368.9|85340|85315|1258
1617177900000|2021-03-31 08:05:00|85362.5|85337.5|85414.8|85389.8|85426.1|85401.1|85351.7|85326.7|1246
1617178200000|2021-03-31 08:10:00|85414.6|85389.6|85497|85472|85500.9|85475.9|85409.3|85384.3|1123
1617178500000|2021-03-31 08:15:00|85496.6|85471.6|85456|85431|85506.1|85481.1|85429.7|85404.7|1211
1617178800000|2021-03-31 08:20:00|85456.4|85431.4|85357|85332|85457.7|85432.7|85356.9|85331.9|1410
1617179100000|2021-03-31 08:25:00|85357.3|85332.3|85367.8|85342.8|85385.5|85351.1|85311.4|85282.9|1431
1617179400000|2021-03-31 08:30:00|85367.7|85342.7|85382.7|85357.7|85416.2|85391.2|85348.5|85319.5|1271
1617179700000|2021-03-31 08:35:00|85382.6|85357.6|85297.6|85272.6|85408.5|85383.5|85297.5|85272.5|1306
1617180000000|2021-03-31 08:40:00|85297.7|85272.7|85329.8|85304.8|85361.9|85336.9|85296.3|85271.3|1511
1617180300000|2021-03-31 08:45:00|85332.7|85307.7|85293.9|85268.9|85381.8|85356.8|85287.5|85262.5|1323
1617180600000|2021-03-31 08:50:00|85296.5|85271.5|85248.9|85223.9|85337|85294.7|85246.8|85221.8|1395
1617180900000|2021-03-31 08:55:00|85248.7|85223.7|85197.6|85172.6|85258.3|85233.3|85197.6|85172.6|1075
1617181200000|2021-03-31 09:00:00|85201.9|85176.9|85258.5|85233.5|85287.8|85262.8|85201.3|85176.3|1291
1617181500000|2021-03-31 09:05:00|85258.4|85233.4|85287.4|85262.4|85288.1|85263.1|85226.4|85201.4|1213
1617181800000|2021-03-31 09:10:00|85288.6|85263.6|85231|85206|85288.6|85263.6|85216.9|85191.9|1264
1617182100000|2021-03-31 09:15:00|85231.4|85206.4|85218.9|85193.9|85241.7|85216.7|85202.8|85177.8|1193
1617182400000|2021-03-31 09:20:00|85218.8|85193.8|85209.4|85184.4|85219.5|85194.5|85198.9|85173.9|892
1617182700000|2021-03-31 09:25:00|85209.3|85184.3|85196.7|85171.7|85266.3|85241.3|85193.3|85168.3|1030
1617183000000|2021-03-31 09:30:00|85198.9|85173.9|85217.4|85192.4|85237.3|85212.3|85186.5|85161.5|980
1617183300000|2021-03-31 09:35:00|85217.8|85192.8|85198.4|85173.4|85218.7|85193.7|85158.8|85133.8|1088
1617183600000|2021-03-31 09:40:00|85197.3|85172.3|85263.4|85238.4|85263.4|85238.4|85195|85170|884
1617183900000|2021-03-31 09:45:00|85263.6|85238.6|85293.9|85268.9|85296|85271|85240.9|85215.9|1409
1617184200000|2021-03-31 09:50:00|85293.7|85268.7|85300.2|85275.2|85345.7|85311.2|85282.9|85257.9|1132
1617184500000|2021-03-31 09:55:00|85300.3|85275.3|85302.4|85277.4|85302.9|85277.9|85269|85244|1133
1617184800000|2021-03-31 10:00:00|85302.6|85277.6|85201.4|85176.4|85314.5|85289.5|85170.3|85145.3|1354
1617185100000|2021-03-31 10:05:00|85198.5|85173.5|85256.6|85231.6|85276.9|85250.5|85192.7|85167.7|1110
1617185400000|2021-03-31 10:10:00|85256.3|85231.3|85174.6|85149.6|85256.3|85231.3|85152.6|85127.6|1317
1617185700000|2021-03-31 10:15:00|85174.7|85149.7|85171|85146|85202.3|85177.3|85120|85095|1202
1617186000000|2021-03-31 10:20:00|85169.3|85144.3|85144.8|85119.8|85191.8|85159.9|85143.2|85118.2|1354
1617186300000|2021-03-31 10:25:00|85144.6|85119.6|85177.1|85152.1|85184.5|85159.5|85143.6|85118.6|1091
1617186600000|2021-03-31 10:30:00|85177|85152|85137.3|85112.3|85215.5|85190.5|85136.1|85099.8|1086
1617186900000|2021-03-31 10:35:00|85137.5|85112.5|85178.2|85153.2|85179.2|85154.2|85125.1|85100.1|1086
1617187200000|2021-03-31 10:40:00|85178.7|85153.7|85141.6|85116.6|85183.2|85158.2|85115.2|85090.2|1116
1617187500000|2021-03-31 10:45:00|85140.8|85115.8|85139.4|85114.4|85149.5|85124.5|85123.1|85098.1|875
1617187800000|2021-03-31 10:50:00|85139.3|85114.3|85100.3|85075.3|85143.6|85118.6|85095.1|85070.1|883
1617188100000|2021-03-31 10:55:00|85100.2|85075.2|85103.9|85078.9|85112.4|85087.4|85094.4|85069.4|850
1617188400000|2021-03-31 11:00:00|85101.2|85076.2|85073.8|85048.8|85108.5|85083.5|85056.1|85031.1|1293
1617188700000|2021-03-31 11:05:00|85074.1|85049.1|85089.3|85064.3|85123.4|85098.4|85048.5|85023.5|1066
1617189000000|2021-03-31 11:10:00|85087|85062|85080.4|85055.4|85109.7|85084.7|85064.2|85039.2|1133
1617189300000|2021-03-31 11:15:00|85080.9|85055.9|85053.9|85028.9|85080.9|85055.9|85050.3|85025.3|1097
1617189600000|2021-03-31 11:20:00|85053.8|85028.8|85082.6|85057.6|85126.5|85101.5|85051.6|85026.6|1217
1617189900000|2021-03-31 11:25:00|85083|85058|85169.7|85144.7|85180.7|85155.7|85082.4|85057.4|1288
1617190200000|2021-03-31 11:30:00|85169.4|85144.4|85126.3|85101.3|85169.8|85144.8|85124.8|85099.8|1080
1617190500000|2021-03-31 11:35:00|85125.4|85100.4|85120.3|85095.3|85137.3|85100.5|85105.2|85080.2|674
1617190800000|2021-03-31 11:40:00|85120.5|85095.5|85150.7|85125.7|85163.7|85138.7|85118.9|85093.9|877
1617191100000|2021-03-31 11:45:00|85150.6|85125.6|85146|85121|85161|85136|85134.5|85109.5|998
1617191400000|2021-03-31 11:50:00|85145.4|85120.4|85146.1|85121.1|85150.5|85125.5|85132.6|85107.6|908
1617191700000|2021-03-31 11:55:00|85143.7|85118.7|85113.9|85088.9|85168.5|85143.5|85113.4|85088.4|1184
1617192000000|2021-03-31 12:00:00|85114.2|85089.2|85170.4|85145.4|85173.7|85148.7|85114.2|85089.2|1235
1617192300000|2021-03-31 12:05:00|85170|85145|85245.1|85220.1|85258.5|85233.5|85169.9|85144.9|1357
1617192600000|2021-03-31 12:10:00|85244.6|85219.6|85275.4|85225.4|85290.4|85254.8|85213.5|85188.5|1604
1617192900000|2021-03-31 12:15:00|85275.8|85225.8|85201.1|85176.1|85280.4|85251.1|85175.1|85125.4|1919
1617193200000|2021-03-31 12:20:00|85200.8|85175.8|85215.9|85190.9|85242|85217|85185.8|85160.8|1416
1617193500000|2021-03-31 12:25:00|85215.5|85190.5|85215|85190|85260.7|85235.7|85192.9|85167.9|1441
1617193800000|2021-03-31 12:30:00|85214.9|85189.9|85186.8|85161.8|85219.8|85194.8|85170.1|85145.1|1124
1617194100000|2021-03-31 12:35:00|85186.7|85161.7|85209.7|85184.7|85241.3|85216.3|85175.8|85150.8|1281
1617194400000|2021-03-31 12:40:00|85209.9|85184.9|85169.5|85144.5|85225.1|85200.1|85162.9|85137.9|1356
1617194700000|2021-03-31 12:45:00|85169.2|85144.2|85257|85232|85258.5|85233.5|85166.7|85141.7|1282
1617195000000|2021-03-31 12:50:00|85257.1|85232.1|85257.4|85232.4|85278.5|85253.5|85246.5|85221.5|1022
1617195300000|2021-03-31 12:55:00|85258|85233|85285.7|85260.7|85314.3|85289.3|85255.6|85230.6|1087
1617195600000|2021-03-31 13:00:00|85285.4|85260.4|85303.4|85278.4|85331.6|85306.6|85283.6|85258.6|1142
1617195900000|2021-03-31 13:05:00|85303.5|85278.5|85376.3|85351.3|85387.5|85362.5|85302.1|85277.1|1216
1617196200000|2021-03-31 13:10:00|85377.6|85352.6|85374.6|85349.6|85414.9|85389.9|85314.6|85289.6|1273
1617196500000|2021-03-31 13:15:00|85373.9|85348.9|85399.1|85374.1|85416.4|85391.4|85365.9|85340.9|1087
1617196800000|2021-03-31 13:20:00|85399.3|85374.3|85346|85321|85423|85398|85330.9|85305.9|1248
1617197100000|2021-03-31 13:25:00|85345.9|85320.9|85319.6|85294.6|85378.2|85353.2|85313.6|85288.6|833
1617197400000|2021-03-31 13:30:00|85319|85294|85277.1|85252.1|85332.6|85307.6|85234.2|85209.2|1047
1617197700000|2021-03-31 13:35:00|85276.2|85251.2|85274.4|85224.4|85296|85260.6|85225.3|85200.3|1075
1617198000000|2021-03-31 13:40:00|85260.7|85235.7|85325.1|85300.1|85341.9|85303|85232.4|85207.4|1336
1617198300000|2021-03-31 13:45:00|85326.2|85301.2|85351.9|85326.9|85379.9|85345.3|85305.5|85271.8|1755
1617198600000|2021-03-31 13:50:00|85352.3|85327.3|85413.8|85388.8|85419.2|85394.2|85327.1|85302.1|1786
1617198900000|2021-03-31 13:55:00|85413.7|85388.7|85390.4|85365.4|85419|85394|85344.5|85319.5|1575
1617199200000|2021-03-31 14:00:00|85390.5|85365.5|85333.2|85308.2|85392.6|85367.6|85333|85308|1596
1617199500000|2021-03-31 14:05:00|85334.4|85309.4|85311.4|85286.4|85353.7|85328.7|85311.4|85286.4|1302
1617199800000|2021-03-31 14:10:00|85311.5|85286.5|85267.5|85242.5|85320.3|85295.3|85267|85242|1447
1617200100000|2021-03-31 14:15:00|85267.6|85242.6|85236.9|85211.9|85324.9|85299.9|85235|85210|1664
1617200400000|2021-03-31 14:20:00|85236.7|85211.7|85331.9|85306.9|85350.2|85325.2|85235.6|85210.6|1622
1617200700000|2021-03-31 14:25:00|85331.5|85306.5|85287.6|85262.6|85341.7|85316.7|85276.5|85249.6|1757
1617201000000|2021-03-31 14:30:00|85287.5|85262.5|85287|85262|85299.3|85268.2|85240.6|85205.8|1855
1617201300000|2021-03-31 14:35:00|85286.9|85261.9|85342.4|85317.4|85373.9|85348.9|85261.5|85236.5|1616
1617201600000|2021-03-31 14:40:00|85348.3|85298.3|85352.5|85327.5|85353.9|85328.9|85311.1|85286.1|1527
1617201900000|2021-03-31 14:45:00|85353|85328|85353.3|85328.3|85416.2|85366.2|85311|85286|1685
1617202200000|2021-03-31 14:50:00|85354|85329|85403|85378|85406.6|85381.6|85266|85241|1871
1617202500000|2021-03-31 14:55:00|85405.1|85380.1|85362.1|85337.1|85406.5|85381.5|85234.2|85209.2|2071
1617202800000|2021-03-31 15:00:00|85363.4|85338.4|85341.5|85316.5|85406.1|85381.1|85341.5|85316.5|1867
1617203100000|2021-03-31 15:05:00|85341.6|85316.6|85379.9|85354.9|85421.7|85396.7|85330|85305|1761
1617203400000|2021-03-31 15:10:00|85377.1|85352.1|85353.4|85328.4|85404.2|85379.2|85335.6|85310.6|1418
1617203700000|2021-03-31 15:15:00|85353.6|85328.6|85380.9|85355.9|85398.8|85373.8|85336.1|85311.1|1463
1617204000000|2021-03-31 15:20:00|85381.1|85356.1|85405.4|85380.4|85434.3|85409.3|85376.6|85351.6|1477
1617204300000|2021-03-31 15:25:00|85405.3|85380.3|85396.8|85371.8|85482|85457|85388.7|85363.7|1743
1617204600000|2021-03-31 15:30:00|85397|85372|85439.2|85414.2|85456.7|85431.7|85396.1|85371.1|1609
1617204900000|2021-03-31 15:35:00|85439.6|85414.6|85407.5|85382.5|85460.7|85435.7|85404.4|85379.4|1318
1617205200000|2021-03-31 15:40:00|85408.9|85383.9|85405.1|85380.1|85426.2|85397.5|85391.4|85360|1359
1617205500000|2021-03-31 15:45:00|85405.4|85380.4|85379.9|85354.9|85406.4|85381.4|85350.3|85325.3|1306
1617205800000|2021-03-31 15:50:00|85381|85356|85343.8|85318.8|85420.6|85385.1|85339.3|85314.3|1453
1617206100000|2021-03-31 15:55:00|85343.4|85318.4|85353.8|85328.8|85359.7|85334.7|85327.6|85302.6|1464
1617206400000|2021-03-31 16:00:00|85352.2|85327.2|85317.1|85292.1|85356.6|85327.2|85303.3|85270.8|1456
1617206700000|2021-03-31 16:05:00|85316.4|85291.4|85254.7|85229.7|85319.1|85294.1|85231.1|85202.3|1348
1617207000000|2021-03-31 16:10:00|85254.6|85229.6|85248.1|85223.1|85281.8|85245.4|85237.6|85206.8|1223
1617207300000|2021-03-31 16:15:00|85246.4|85221.4|85222.2|85197.2|85256.6|85221.4|85216.6|85191.6|1031
1617207600000|2021-03-31 16:20:00|85222.9|85197.9|85248.7|85223.7|85248.8|85223.8|85220.1|85195.1|900
1617207900000|2021-03-31 16:25:00|85250|85225|85262.1|85237.1|85271.5|85246.5|85240.4|85207.6|992
1617208200000|2021-03-31 16:30:00|85262.4|85237.4|85257.2|85232.2|85271.6|85239.9|85248.5|85221.2|734
1617208500000|2021-03-31 16:35:00|85256.9|85231.9|85249.8|85224.8|85264.5|85232|85237|85205.5|883
1617208800000|2021-03-31 16:40:00|85249.7|85224.7|85223.2|85198.2|85268.9|85237.5|85213.5|85188.5|804
1617209100000|2021-03-31 16:45:00|85224.8|85199.8|85254.9|85229.9|85257|85232|85221.9|85189.6|773
1617209400000|2021-03-31 16:50:00|85254.7|85229.7|85285.4|85260.4|85302|85264|85253.2|85228.2|917
1617209700000|2021-03-31 16:55:00|85285.3|85260.3|85274.2|85249.2|85301.8|85268.1|85269.5|85233.7|927
1617210000000|2021-03-31 17:00:00|85274|85249|85280.1|85255.1|85284|85259|85264.9|85229.8|1132
1617210300000|2021-03-31 17:05:00|85280.7|85255.7|85279.2|85229.2|85306.9|85265.4|85262.3|85223.9|1142
1617210600000|2021-03-31 17:10:00|85278.9|85228.9|85274.7|85224.7|85278.9|85234.2|85241.2|85203.7|1009
1617210900000|2021-03-31 17:15:00|85274.2|85224.2|85315.3|85265.3|85324.8|85291.3|85255.4|85217.5|967
1617211200000|2021-03-31 17:20:00|85316.3|85266.3|85311.2|85286.2|85326.6|85289.9|85297.9|85263.1|908
1617211500000|2021-03-31 17:25:00|85309.8|85284.8|85351|85301|85352.4|85313.3|85309.8|85274.3|833
1617211800000|2021-03-31 17:30:00|85351.8|85301.8|85362.8|85337.8|85376.4|85338.4|85326.3|85290|903
1617212100000|2021-03-31 17:35:00|85362.9|85337.9|85368.5|85343.5|85384.9|85347.3|85353.6|85313.1|1238
1617212400000|2021-03-31 17:40:00|85368.6|85343.6|85380.7|85355.7|85401.8|85362.1|85365|85336.9|1411
1617212700000|2021-03-31 17:45:00|85380.6|85355.6|85427.3|85402.3|85443.1|85404.5|85357.5|85315.7|1506
1617213000000|2021-03-31 17:50:00|85427.4|85402.4|85425.3|85400.3|85439|85404.4|85397.4|85364|1140
1617213300000|2021-03-31 17:55:00|85426|85401|85429.6|85379.6|85440.8|85409.6|85412|85372.1|1107
1617213600000|2021-03-31 18:00:00|85431.8|85381.8|85429.6|85404.6|85436.9|85407.7|85410.6|85369.7|971
1617213900000|2021-03-31 18:05:00|85430.2|85405.2|85453.2|85428.2|85467.2|85430.8|85428.5|85403.5|1377
1617214200000|2021-03-31 18:10:00|85453.3|85428.3|85467.6|85442.6|85484.5|85448|85452.9|85427.9|1018
1617214500000|2021-03-31 18:15:00|85468|85443|85468.4|85443.4|85471.2|85446.2|85461.2|85436.2|822
1617214800000|2021-03-31 18:20:00|85467.8|85442.8|85487.4|85462.4|85501.7|85469.5|85465|85440|944
1617215100000|2021-03-31 18:25:00|85487.9|85462.9|85481.5|85456.5|85493.2|85468.2|85476.7|85451.7|951
1617215400000|2021-03-31 18:30:00|85481.2|85456.2|85487.6|85462.6|85489.9|85464.9|85470.6|85445.6|604
1617215700000|2021-03-31 18:35:00|85488.2|85463.2|85522|85497|85526.2|85500.2|85488|85459.7|824
1617216000000|2021-03-31 18:40:00|85521.3|85496.3|85523.8|85498.8|85538.1|85502.2|85499.7|85470.5|865
1617216300000|2021-03-31 18:45:00|85524.1|85499.1|85561.7|85511.7|85566.9|85525.2|85521.2|85489.3|957
1617216600000|2021-03-31 18:50:00|85561.9|85511.9|85538.4|85513.4|85567.3|85532.5|85534.2|85498.1|1013
1617216900000|2021-03-31 18:55:00|85538.1|85513.1|85606.5|85556.5|85627.7|85591.2|85536.9|85502.4|1410
1617217200000|2021-03-31 19:00:00|85605.5|85555.5|85583.7|85558.7|85614.6|85582.2|85573|85537.9|1366
1617217500000|2021-03-31 19:05:00|85583|85558|85570.2|85545.2|85589.9|85561.1|85568.4|85526.2|1124
1617217800000|2021-03-31 19:10:00|85570.3|85545.3|85586.3|85536.3|85595.7|85557.7|85553.9|85519.7|907
1617218100000|2021-03-31 19:15:00|85588.1|85538.1|85578|85553|85593.7|85556.2|85566.3|85528.7|763
1617218400000|2021-03-31 19:20:00|85589.2|85539.2|85580.4|85530.4|85589.4|85552.8|85553.9|85516.2|838
1617218700000|2021-03-31 19:25:00|85580|85530|85571.4|85521.4|85582.6|85540.8|85543.6|85493.6|1011
1617219000000|2021-03-31 19:30:00|85570.1|85520.1|85544.4|85519.4|85594.4|85544.4|85539.6|85490.3|828
1617219300000|2021-03-31 19:35:00|85545.6|85520.6|85566.2|85541.2|85582|85545.3|85545.2|85514.4|957
1617219600000|2021-03-31 19:40:00|85564.6|85539.6|85581.6|85556.6|85606.1|85569.1|85562.9|85537.2|738
1617219900000|2021-03-31 19:45:00|85581.5|85556.5|85567|85542|85610.6|85568.6|85564.1|85525|922
1617220200000|2021-03-31 19:50:00|85564.2|85539.2|85566.4|85541.4|85605.5|85555.5|85560.2|85523.6|1007
1617220500000|2021-03-31 19:55:00|85566.3|85541.3|85550.4|85525.4|85578|85548.3|85541.7|85516.7|1135
1617220800000|2021-03-31 20:00:00|85550.6|85525.6|85568.4|85518.4|85573.8|85528.1|85541.6|85505.3|1158
1617221100000|2021-03-31 20:05:00|85556.8|85531.8|85603.7|85553.7|85616.5|85579|85554.6|85523.3|1185
1617221400000|2021-03-31 20:10:00|85604.2|85554.2|85590.5|85540.5|85616.8|85579.9|85585.5|85535.5|753
1617221700000|2021-03-31 20:15:00|85590.7|85540.7|85593.9|85543.9|85601.9|85551.9|85584.6|85534.6|658
1617222000000|2021-03-31 20:20:00|85592.3|85542.3|85596.5|85571.5|85607.8|85572.7|85588.2|85539.4|394
1617222300000|2021-03-31 20:25:00|85597.3|85572.3|85591.1|85566.1|85605.8|85573.5|85584.9|85548.4|323
1617222600000|2021-03-31 20:30:00|85590.8|85565.8|85571.7|85521.7|85612.9|85566.8|85546.7|85418.5|1106
1617222900000|2021-03-31 20:35:00|85571|85521|85567.9|85517.9|85584.2|85534.2|85562.9|85512.9|1122
1617223200000|2021-03-31 20:40:00|85564.1|85514.1|85575.3|85525.3|85597.4|85547.4|85563.2|85513.2|1288
1617223500000|2021-03-31 20:45:00|85575.9|85525.9|85582.3|85532.3|85598.6|85548.6|85574.9|85524.9|2138
1617223800000|2021-03-31 20:50:00|85581.9|85531.9|85570.4|85520.4|85583.6|85533.6|85564.7|85514.7|2029
1617224100000|2021-03-31 20:55:00|85570.6|85520.6|85532.7|85482.7|85583.4|85520.6|85518.7|85454.9|959
1617224400000|2021-03-31 21:00:00|85572.5|85397|85561.1|85376.2|85581.3|85428.3|85553.4|85282.9|146
1617224700000|2021-03-31 21:05:00|85608.7|85321.3|85615.7|85335.4|85615.8|85407.5|85549.1|85312.3|216
1617225000000|2021-03-31 21:10:00|85619.1|85337.4|85625.9|85346.2|85693.3|85393.4|85563.6|85277.2|206
1617225300000|2021-03-31 21:15:00|85623.2|85331.6|85636.8|85328.9|85687.8|85413.9|85563.9|85299.6|210
1617225600000|2021-03-31 21:20:00|85633.7|85330.5|85586.1|85365.8|85686.6|85411.3|85560.3|85305.1|125
1617225900000|2021-03-31 21:25:00|85571.3|85389|85576.4|85342.1|85640.6|85407.7|85556.2|85311.1|236
1617226200000|2021-03-31 21:30:00|85580.1|85353.6|85601.5|85431.6|85655.2|85431.6|85561.2|85047.1|245
1617226500000|2021-03-31 21:35:00|85618.6|85408.9|85614.5|85420.7|85675.5|85462.2|85580.4|85355.5|427
1617226800000|2021-03-31 21:40:00|85622|85411|85628.3|85403.6|85647.4|85469.3|85575|85373|526
1617227100000|2021-03-31 21:45:00|85625|85407.5|85601.5|85440.5|85647.3|85470.9|85569|85378.4|662
1617227400000|2021-03-31 21:50:00|85617|85431.7|85659.7|85407.6|85694.6|85519.7|85555|85395.5|396
1617227700000|2021-03-31 21:55:00|85615.4|85453.2|85602.2|85441.6|85642.7|85505.9|85550.1|85421.1|393
1617228000000|2021-03-31 22:00:00|85600|85444.8|85559.1|85509.1|85625.1|85533.2|85543.2|85425.2|1686
1617228300000|2021-03-31 22:05:00|85558|85508|85574.5|85524.5|85611|85536|85547.3|85455.6|1090
1617228600000|2021-03-31 22:10:00|85577|85527|85575.2|85525.2|85591|85541|85554.6|85504.6|915
1617228900000|2021-03-31 22:15:00|85576.3|85526.3|85536.4|85486.4|85594.1|85544.1|85533.8|85483.8|866
1617229200000|2021-03-31 22:20:00|85538.3|85488.3|85559.3|85509.3|85570.3|85520.3|85530.9|85480.9|952
1617229500000|2021-03-31 22:25:00|85555|85505|85542.2|85492.2|85561.9|85511.9|85524.3|85474.3|720
1617229800000|2021-03-31 22:30:00|85542.8|85492.8|85547.4|85497.4|85561.7|85511.7|85518.4|85468.4|848
1617230100000|2021-03-31 22:35:00|85547|85497|85531|85481|85562.9|85512.9|85528.2|85478.2|714
1617230400000|2021-03-31 22:40:00|85531.3|85481.3|85518.9|85468.9|85545.7|85495.7|85515|85465|638
1617230700000|2021-03-31 22:45:00|85524.3|85474.3|85529.5|85479.5|85544.9|85494.9|85516|85466|838
1617231000000|2021-03-31 22:50:00|85529|85479|85546.9|85496.9|85563|85513|85508.2|85458.2|483
1617231300000|2021-03-31 22:55:00|85544.4|85494.4|85563.6|85513.6|85569.6|85519.6|85544.4|85494.4|549
1617231600000|2021-03-31 23:00:00|85562.9|85512.9|85574.2|85524.2|85594.9|85544.9|85560.9|85510.9|1291
1617231900000|2021-03-31 23:05:00|85573.8|85523.8|85576.8|85526.8|85583.5|85533.5|85556.5|85506.5|1130
1617232200000|2021-03-31 23:10:00|85577.5|85527.5|85554.9|85504.9|85580.3|85530.3|85548.3|85498.3|1142
1617232500000|2021-03-31 23:15:00|85555|85505|85538.4|85488.4|85565.2|85515.2|85533.5|85483.5|1184
1617232800000|2021-03-31 23:20:00|85538|85488|85539.5|85489.5|85556.3|85506.3|85532.7|85482.7|1217
1617233100000|2021-03-31 23:25:00|85539.1|85489.1|85541.1|85491.1|85552.4|85502.4|85531.9|85481.9|1326
1617233400000|2021-03-31 23:30:00|85537.9|85487.9|85541.5|85491.5|85554.3|85504.3|85532.2|85482.2|1252
1617233700000|2021-03-31 23:35:00|85540.9|85490.9|85531.8|85481.8|85544.4|85494.4|85504.6|85454.6|1353
1617234000000|2021-03-31 23:40:00|85536.6|85486.6|85526.8|85476.8|85544.2|85494.2|85501.1|85451.1|1226
1617234300000|2021-03-31 23:45:00|85524.7|85474.7|85527.3|85477.3|85566.7|85509.8|85519.5|85436|1349
1617234600000|2021-03-31 23:50:00|85526.9|85476.9|85535.6|85485.6|85550.7|85500.7|85502.6|85452.6|1251
1617234900000|2021-03-31 23:55:00|85535.7|85485.7|85494.5|85444.5|85538.4|85488.4|85487.1|85437.1|1083
1617235200000|2021-04-01 00:00:00|85490.2|85440.2|85494.5|85469.5|85512.4|85473.5|85475|85428.7|931
1617235500000|2021-04-01 00:05:00|85494.2|85469.2|85574.5|85524.5|85581.8|85531.8|85493.4|85453.3|1203
1617235800000|2021-04-01 00:10:00|85574.8|85524.8|85566.9|85516.9|85588.3|85542.1|85564.4|85514.4|910
1617236100000|2021-04-01 00:15:00|85567.1|85517.1|85556.3|85506.3|85567.5|85517.5|85551.8|85501.8|873
1617236400000|2021-04-01 00:20:00|85556.8|85506.8|85558.9|85508.9|85633.4|85583.4|85521|85471|1188
1617236700000|2021-04-01 00:25:00|85558.2|85508.2|85569.9|85519.9|85596.8|85546.8|85512|85462|1125
1617237000000|2021-04-01 00:30:00|85570.3|85520.3|85533.5|85483.5|85597.5|85547.5|85499.9|85449.9|1217
1617237300000|2021-04-01 00:35:00|85531.7|85481.7|85503.9|85453.9|85537.9|85487.9|85481.9|85440.8|761
1617237600000|2021-04-01 00:40:00|85504|85454|85504|85479|85527.7|85487.2|85487.8|85449.2|586
1617237900000|2021-04-01 00:45:00|85502.7|85477.7|85526.8|85476.8|85527|85489.7|85500|85462.5|542
1617238200000|2021-04-01 00:50:00|85514.3|85489.3|85526.9|85476.9|85530.6|85490.5|85461.5|85411.5|1111
1617238500000|2021-04-01 00:55:00|85526.8|85476.8|85506.9|85481.9|85609.9|85536.8|85499.6|85448|1421
1617238800000|2021-04-01 01:00:00|85518.8|85468.8|85502.3|85477.3|85523.8|85483.1|85490.6|85454|668
1617239100000|2021-04-01 01:05:00|85503|85478|85522.8|85497.8|85537.4|85498.7|85496.5|85464.4|630
1617239400000|2021-04-01 01:10:00|85522.9|85497.9|85516.1|85491.1|85542.2|85501.5|85510.3|85475|458
1617239700000|2021-04-01 01:15:00|85515.8|85490.8|85514.2|85489.2|85529.8|85494.9|85509.1|85471.5|473
1617240000000|2021-04-01 01:20:00|85513.5|85488.5|85499.3|85474.3|85518.9|85491.8|85498.4|85466.2|410
1617240300000|2021-04-01 01:25:00|85498.8|85473.8|85504.4|85479.4|85514.1|85479.6|85492.1|85460.6|382
1617240600000|2021-04-01 01:30:00|85504.3|85479.3|85535.2|85485.2|85574.4|85524.4|85504.3|85461.9|910
1617240900000|2021-04-01 01:35:00|85535.5|85485.5|85518.7|85493.7|85539.2|85502.6|85514.7|85476.2|574
1617241200000|2021-04-01 01:40:00|85518.8|85493.8|85531.3|85481.3|85551.4|85501.4|85469|85419|788
1617241500000|2021-04-01 01:45:00|85531|85481|85557.7|85507.7|85562.1|85519.1|85530.5|85480.5|1029
1617241800000|2021-04-01 01:50:00|85557.6|85507.6|85547.9|85522.9|85570.3|85528.1|85544.9|85504.9|686
1617242100000|2021-04-01 01:55:00|85548.3|85523.3|85508.5|85483.5|85559.3|85523.5|85491.4|85441.4|960
1617242400000|2021-04-01 02:00:00|85508.9|85483.9|85536.9|85486.9|85542.7|85505|85484.8|85448|953
1617242700000|2021-04-01 02:05:00|85537.2|85487.2|85514.9|85489.9|85537.2|85497.6|85502.1|85457.5|844
1617243000000|2021-04-01 02:10:00|85514.7|85489.7|85550.3|85500.3|85583.1|85533.1|85510.3|85473.3|896
1617243300000|2021-04-01 02:15:00|85550.8|85500.8|85569.3|85544.3|85582.8|85546.8|85539.2|85499.6|713
1617243600000|2021-04-01 02:20:00|85569|85544|85588.1|85538.1|85604.8|85554.8|85563.5|85513.5|1332
1617243900000|2021-04-01 02:25:00|85586.6|85536.6|85610|85560|85620.3|85570.3|85563.3|85513.3|1512
1617244200000|2021-04-01 02:30:00|85609.8|85559.8|85598.4|85573.4|85619.3|85581|85595.1|85554.4|1028
1617244500000|2021-04-01 02:35:00|85597.8|85572.8|85601.8|85576.8|85622.1|85585|85587.5|85549.7|815
1617244800000|2021-04-01 02:40:00|85601.6|85576.6|85597.8|85572.8|85622.6|85584.3|85595|85556|734
1617245100000|2021-04-01 02:45:00|85597.9|85572.9|85602.9|85552.9|85618.7|85580.4|85590.7|85552.9|680
1617245400000|2021-04-01 02:50:00|85602.8|85552.8|85605.6|85555.6|85613.5|85575.8|85590.7|85548.7|753
1617245700000|2021-04-01 02:55:00|85606.5|85556.5|85602.4|85552.4|85621|85586.3|85590.3|85551.9|633
1617246000000|2021-04-01 03:00:00|85602.9|85552.9|85592.9|85542.9|85607.4|85571.5|85580.6|85541.2|776
1617246300000|2021-04-01 03:05:00|85593.5|85543.5|85580.8|85530.8|85596.9|85560.6|85575.5|85530.3|607
1617246600000|2021-04-01 03:10:00|85581.1|85531.1|85576.2|85551.2|85598.2|85569|85568.7|85530|593
1617246900000|2021-04-01 03:15:00|85576.3|85551.3|85580.6|85530.6|85598.4|85560.9|85551|85505.8|660
1617247200000|2021-04-01 03:20:00|85580.5|85530.5|85557.1|85507.1|85597.6|85558.4|85520.6|85470.6|543
1617247500000|2021-04-01 03:25:00|85556.1|85506.1|85569.1|85519.1|85573.4|85534.9|85548.9|85506.1|447
1617247800000|2021-04-01 03:30:00|85567.8|85517.8|85583.2|85558.2|85598.4|85561.3|85555|85517.6|444
1617248100000|2021-04-01 03:35:00|85581.8|85556.8|85592.4|85542.4|85601.2|85565.5|85549.6|85507.7|624
1617248400000|2021-04-01 03:40:00|85593.7|85543.7|85598.9|85548.9|85608|85569.9|85575.3|85539.8|477
1617248700000|2021-04-01 03:45:00|85598.8|85548.8|85578.3|85528.3|85607.9|85565.9|85569.9|85526.3|648
1617249000000|2021-04-01 03:50:00|85578.4|85528.4|85571.1|85546.1|85585.8|85547.2|85564.5|85525.4|450
1617249300000|2021-04-01 03:55:00|85571.2|85546.2|85597.6|85547.6|85599.1|85559.6|85568|85531.8|579
1617249600000|2021-04-01 04:00:00|85596.2|85546.2|85582.8|85532.8|85598.3|85560.8|85555|85505|740
1617249900000|2021-04-01 04:05:00|85583.5|85533.5|85587.9|85537.9|85594.9|85549.8|85570.6|85530.2|644
1617250200000|2021-04-01 04:10:00|85589.5|85539.5|85592.7|85542.7|85595.1|85546.7|85568.3|85530.6|561
1617250500000|2021-04-01 04:15:00|85592.8|85542.8|85596.7|85546.7|85602.6|85561.1|85581.7|85541.1|547
1617250800000|2021-04-01 04:20:00|85584.8|85559.8|85591.4|85566.4|85610.3|85569.9|85578.6|85538|523
1617251100000|2021-04-01 04:25:00|85588.8|85563.8|85573.8|85548.8|85608.7|85566.1|85561.4|85524.1|547
1617251400000|2021-04-01 04:30:00|85573.7|85548.7|85585.8|85535.8|85592.3|85553.8|85563|85525|540
1617251700000|2021-04-01 04:35:00|85587.9|85537.9|85573.7|85548.7|85601.9|85564.9|85566.5|85529.3|598
1617252000000|2021-04-01 04:40:00|85573.6|85548.6|85589.2|85564.2|85601.6|85568.2|85572.9|85538.2|493
1617252300000|2021-04-01 04:45:00|85589.1|85564.1|85655.9|85605.9|85676.6|85627.2|85571.2|85527.2|1022
1617252600000|2021-04-01 04:50:00|85654.8|85604.8|85668.7|85643.7|85689.3|85649.9|85632.5|85582.5|1411
1617252900000|2021-04-01 04:55:00|85668.8|85643.8|85677.7|85627.7|85690.4|85657.9|85647|85615.6|1181
1617253200000|2021-04-01 05:00:00|85677.8|85627.8|85734.9|85684.9|85788.4|85738.4|85666.8|85627.8|1056
1617253500000|2021-04-01 05:05:00|85735.1|85685.1|85781.4|85731.4|85862.9|85812.9|85730.7|85680.7|1090
1617253800000|2021-04-01 05:10:00|85781.6|85731.6|85798.1|85748.1|85806.1|85756.1|85777.3|85727.3|771
1617254100000|2021-04-01 05:15:00|85798.3|85748.3|85791.3|85741.3|85800.1|85750.1|85786.5|85736.5|559
1617254400000|2021-04-01 05:20:00|85791.1|85741.1|85770.1|85720.1|85791.9|85741.9|85763|85713|735
1617254700000|2021-04-01 05:25:00|85770.4|85720.4|85770|85720|85787.9|85737.9|85765.8|85715.8|819
1617255000000|2021-04-01 05:30:00|85770.6|85720.6|85754.4|85704.4|85812.2|85762.2|85746.5|85696.5|1211
1617255300000|2021-04-01 05:35:00|85754.6|85704.6|85732|85682|85774.2|85724.2|85664.4|85614.4|997
1617255600000|2021-04-01 05:40:00|85731.9|85681.9|85722.1|85672.1|85756.9|85706.9|85636.3|85586.3|1157
1617255900000|2021-04-01 05:45:00|85721.7|85671.7|85703.4|85653.4|85726.6|85676.6|85693.9|85643.9|715
1617256200000|2021-04-01 05:50:00|85703.6|85653.6|85707.8|85657.8|85748.1|85698.1|85680.1|85630.1|687
1617256500000|2021-04-01 05:55:00|85707|85657|85718.6|85668.6|85724.2|85674.2|85700.4|85650.4|696
1617256800000|2021-04-01 06:00:00|85718.8|85668.8|85801.9|85776.9|85818.9|85778.8|85716.3|85666.3|1142
1617257100000|2021-04-01 06:05:00|85802|85777|85824.6|85799.6|85852|85811.2|85733.1|85700.1|1387
1617257400000|2021-04-01 06:10:00|85826.2|85801.2|85823.5|85798.5|85872.6|85847.6|85821.5|85789.2|1223
1617257700000|2021-04-01 06:15:00|85823.6|85798.6|85756.4|85731.4|85837.7|85807.8|85755.2|85721.6|900
1617258000000|2021-04-01 06:20:00|85756.6|85731.6|85682.8|85657.8|85765.6|85740.6|85645.7|85611.1|1223
1617258300000|2021-04-01 06:25:00|85683|85658|85727.6|85677.6|85737.8|85704.7|85673|85632.1|1662
1617258600000|2021-04-01 06:30:00|85732.8|85682.8|85734.2|85709.2|85745.8|85720.8|85721.6|85675.6|1188
1617258900000|2021-04-01 06:35:00|85734.1|85709.1|85691.9|85666.9|85741.4|85716.4|85684.3|85641.4|1150
1617259200000|2021-04-01 06:40:00|85691.1|85666.1|85731|85706|85732.3|85707.3|85650|85625|1710
1617259500000|2021-04-01 06:45:00|85730.6|85705.6|85704.5|85679.5|85737.5|85712.5|85691.9|85666.9|1108
1617259800000|2021-04-01 06:50:00|85704.3|85679.3|85735.3|85710.3|85783.3|85746|85690.6|85665.6|1260
1617260100000|2021-04-01 06:55:00|85735.6|85710.6|85693.6|85668.6|85806.1|85772.4|85652.5|85613.9|1504
1617260400000|2021-04-01 07:00:00|85693|85668|85844.1|85819.1|85856.5|85819.7|85688|85657.7|1714
1617260700000|2021-04-01 07:05:00|85846.3|85821.3|85857.6|85832.6|85898.6|85873.6|85813.7|85771.4|1447
1617261000000|2021-04-01 07:10:00|85857.2|85832.2|85755.4|85730.4|85858.1|85833.1|85748|85723|1602
1617261300000|2021-04-01 07:15:00|85755.5|85730.5|85758.6|85733.6|85821.8|85786.3|85737.7|85695.4|1324
1617261600000|2021-04-01 07:20:00|85758.4|85733.4|85640.4|85615.4|85797.3|85772.3|85636.2|85611.2|1375
1617261900000|2021-04-01 07:25:00|85641.3|85616.3|85619.4|85594.4|85664|85639|85602.6|85561.1|1623
1617262200000|2021-04-01 07:30:00|85619.9|85594.9|85565.1|85540.1|85625.7|85600.7|85563.4|85531.9|1302
1617262500000|2021-04-01 07:35:00|85567.1|85542.1|85512.2|85487.2|85584|85559|85473.5|85436.8|1264
1617262800000|2021-04-01 07:40:00|85511.5|85486.5|85517.5|85492.5|85519.8|85494.8|85478.4|85453.4|1113
1617263100000|2021-04-01 07:45:00|85516.8|85491.8|85430.5|85405.5|85519.3|85494.3|85424|85399|1233
1617263400000|2021-04-01 07:50:00|85431.5|85406.5|85450.2|85425.2|85493.1|85466.7|85400.7|85375.7|1393
1617263700000|2021-04-01 07:55:00|85450.7|85425.7|85366.6|85341.6|85493.4|85451.4|85364.1|85339.1|1530
1617264000000|2021-04-01 08:00:00|85368.2|85343.2|85398.2|85373.2|85427.6|85388.2|85362.4|85336.6|1346
1617264300000|2021-04-01 08:05:00|85397.9|85372.9|85430.1|85405.1|85478.7|85447.5|85394.7|85369.7|1238
1617264600000|2021-04-01 08:10:00|85430.2|85405.2|85399.1|85374.1|85466.2|85427.8|85387.3|85361.2|1138
1617264900000|2021-04-01 08:15:00|85398.7|85373.7|85389.3|85364.3|85419.2|85394.2|85355.3|85330.3|1254
1617265200000|2021-04-01 08:20:00|85389.7|85364.7|85471.1|85446.1|85475.3|85450.3|85389.7|85364.7|1417
1617265500000|2021-04-01 08:25:00|85471.4|85446.4|85520.9|85495.9|85537.5|85512.5|85441|85406|1160
1617265800000|2021-04-01 08:30:00|85521.6|85496.6|85499.6|85474.6|85545.2|85513.9|85498.2|85473.2|1202
1617266100000|2021-04-01 08:35:00|85498.9|85473.9|85561.8|85536.8|85567.4|85542.4|85494.2|85469.2|934
1617266400000|2021-04-01 08:40:00|85561.7|85536.7|85536.1|85511.1|85561.7|85536.7|85501|85476|1189
1617266700000|2021-04-01 08:45:00|85535.2|85510.2|85494.7|85469.7|85535.4|85510.4|85475.9|85438.5|1196
1617267000000|2021-04-01 08:50:00|85493.1|85468.1|85506.5|85481.5|85543.2|85510.9|85482.5|85453|1149
1617267300000|2021-04-01 08:55:00|85507.2|85482.2|85540.9|85515.9|85568.8|85543.8|85501.5|85476.5|1251
1617267600000|2021-04-01 09:00:00|85542.6|85517.6|85556|85531|85573.5|85548.5|85536.8|85511.8|1113
1617267900000|2021-04-01 09:05:00|85555.7|85530.7|85485.3|85460.3|85577.9|85552.9|85481.6|85456.6|1189
1617268200000|2021-04-01 09:10:00|85485.5|85460.5|85471.4|85446.4|85486.5|85461.5|85429|85404|1236
1617268500000|2021-04-01 09:15:00|85472.8|85447.8|85426.4|85401.4|85488.9|85463.9|85426.1|85401.1|1069
1617268800000|2021-04-01 09:20:00|85426.5|85401.5|85480.8|85455.8|85506.2|85481.2|85421.1|85396.1|1305
1617269100000|2021-04-01 09:25:00|85480.7|85455.7|85478.4|85453.4|85480.7|85455.7|85446.4|85421.4|945
1617269400000|2021-04-01 09:30:00|85478.3|85453.3|85468.8|85443.8|85481.6|85456.6|85455.5|85430.5|1005
1617269700000|2021-04-01 09:35:00|85468.9|85443.9|85416.4|85391.4|85475.3|85450.3|85414.7|85389.7|1311
1617270000000|2021-04-01 09:40:00|85416.1|85391.1|85444.1|85419.1|85449.5|85424.5|85405.7|85380.7|783
1617270300000|2021-04-01 09:45:00|85443.5|85418.5|85506.4|85481.4|85520.8|85495.8|85436.4|85411.4|1060
1617270600000|2021-04-01 09:50:00|85506.2|85481.2|85484.3|85459.3|85511.3|85486.3|85473.2|85448.2|878
1617270900000|2021-04-01 09:55:00|85484.2|85459.2|85505.3|85480.3|85514.3|85489.3|85481.4|85456.4|987
1617271200000|2021-04-01 10:00:00|85504.6|85479.6|85528.7|85503.7|85537.2|85512.2|85502.7|85477.7|1016
1617271500000|2021-04-01 10:05:00|85528.6|85503.6|85526.6|85501.6|85547.7|85522.7|85507.7|85482.7|1010
1617271800000|2021-04-01 10:10:00|85526.8|85501.8|85491.8|85466.8|85529.4|85504.4|85484.9|85459.9|847
1617272100000|2021-04-01 10:15:00|85492|85467|85454.2|85429.2|85512.5|85487.5|85413.9|85386.6|1028
1617272400000|2021-04-01 10:20:00|85454.1|85429.1|85436.6|85411.6|85468.5|85443.5|85435.4|85410.4|807
1617272700000|2021-04-01 10:25:00|85436.4|85411.4|85440.6|85415.6|85442|85417|85396.2|85371.2|994
1617273000000|2021-04-01 10:30:00|85440.5|85415.5|85512.9|85487.9|85521|85492|85435.6|85410.6|858
1617273300000|2021-04-01 10:35:00|85513|85488|85453.9|85428.9|85513|85488|85441.4|85416.4|987
1617273600000|2021-04-01 10:40:00|85453.8|85428.8|85509|85484|85523|85485|85453.1|85428.1|767
1617273900000|2021-04-01 10:45:00|85507.5|85482.5|85541.5|85516.5|85546|85521|85503|85478|933
1617274200000|2021-04-01 10:50:00|85541.8|85516.8|85593.4|85568.4|85622|85597|85541.2|85516.2|1113
1617274500000|2021-04-01 10:55:00|85594.6|85569.6|85632.8|85607.8|85659.9|85634.9|85590|85565|1342
1617274800000|2021-04-01 11:00:00|85634.6|85609.6|85628.4|85603.4|85673.7|85648.7|85617.6|85567.6|1421
1617275100000|2021-04-01 11:05:00|85628.2|85603.2|85607.6|85582.6|85657.9|85623.6|85603.2|85559.9|1222
1617275400000|2021-04-01 11:10:00|85606.4|85581.4|85576.3|85551.3|85616.1|85591.1|85561.4|85536.4|1161
1617275700000|2021-04-01 11:15:00|85576.9|85551.9|85626.7|85601.7|85687.7|85662.7|85574.7|85549.7|1384
1617276000000|2021-04-01 11:20:00|85626.5|85601.5|85660|85635|85670.3|85645.3|85604.9|85579.9|1268
1617276300000|2021-04-01 11:25:00|85661.1|85636.1|85556.1|85531.1|85661.6|85636.6|85553.1|85511.5|1369
1617276600000|2021-04-01 11:30:00|85556.2|85531.2|85581.7|85556.7|85591.2|85563|85534.4|85496.4|1413
1617276900000|2021-04-01 11:35:00|85581.5|85556.5|85552.9|85527.9|85583.4|85558.4|85527.5|85502.5|1285
1617277200000|2021-04-01 11:40:00|85552.5|85527.5|85572.2|85547.2|85595|85559.9|85539.3|85502.5|1189
1617277500000|2021-04-01 11:45:00|85570.3|85545.3|85563.5|85538.5|85572.2|85547.2|85516.8|85491.8|1311
1617277800000|2021-04-01 11:50:00|85563.8|85538.8|85522.2|85497.2|85603.7|85578.7|85522.1|85497.1|1166
1617278100000|2021-04-01 11:55:00|85522.1|85497.1|85527.5|85502.5|85537.4|85512.4|85502.5|85477.5|1261
1617278400000|2021-04-01 12:00:00|85527.6|85502.6|85522.5|85497.5|85567.1|85542.1|85513.6|85488.6|1302
1617278700000|2021-04-01 12:05:00|85522.4|85497.4|85510.7|85485.7|85530.1|85505.1|85464.4|85439.4|1244
1617279000000|2021-04-01 12:10:00|85510.4|85485.4|85494.1|85469.1|85513.7|85488.7|85459.3|85434.3|1250
1617279300000|2021-04-01 12:15:00|85494|85469|85477.5|85452.5|85501.1|85476.1|85475.3|85450.3|1200
1617279600000|2021-04-01 12:20:00|85476.1|85451.1|85437.2|85412.2|85493|85468|85419.4|85394.4|1195
1617279900000|2021-04-01 12:25:00|85437|85412|85466.9|85416.9|85466.9|85432.5|85410|85385|1215
1617280200000|2021-04-01 12:30:00|85467.2|85417.2|85382.2|85357.2|85471.6|85427.2|85357.5|85331|1538
1617280500000|2021-04-01 12:35:00|85383|85358|85383.3|85358.3|85402.5|85377.5|85358.3|85327.6|1415
1617280800000|2021-04-01 12:40:00|85382.6|85357.6|85407.5|85382.5|85441.1|85416.1|85382.3|85357.3|1536
1617281100000|2021-04-01 12:45:00|85408.4|85383.4|85375.7|85350.7|85419.2|85394.2|85342.4|85317.4|1651
1617281400000|2021-04-01 12:50:00|85375.6|85350.6|85344.6|85319.6|85396.2|85371.2|85339.3|85303.7|1397
1617281700000|2021-04-01 12:55:00|85344.8|85319.8|85319.3|85294.3|85344.8|85319.8|85305.7|85280.7|1370
1617282000000|2021-04-01 13:00:00|85319.6|85294.6|85223.9|85198.9|85324.4|85299.4|85213.7|85188.7|1618
1617282300000|2021-04-01 13:05:00|85223.4|85198.4|85263.9|85238.9|85271.4|85243.9|85209.9|85184.9|1708
1617282600000|2021-04-01 13:10:00|85264.1|85239.1|85249.6|85224.6|85284.9|85259.9|85212.4|85187.4|1311
1617282900000|2021-04-01 13:15:00|85250.6|85225.6|85294.4|85269.4|85313.9|85288.9|85247.3|85222.3|1461
1617283200000|2021-04-01 13:20:00|85294.2|85269.2|85285.2|85260.2|85313.3|85276.4|85265.2|85240.2|1610
1617283500000|2021-04-01 13:25:00|85286.7|85261.7|85238.3|85213.3|85289.5|85264.5|85238|85208|1337
1617283800000|2021-04-01 13:30:00|85237.7|85212.7|85271.2|85246.2|85271.5|85246.5|85210.4|85185.4|1084
1617284100000|2021-04-01 13:35:00|85268.8|85243.8|85262.3|85237.3|85274.9|85249.9|85238.4|85213.4|935
1617284400000|2021-04-01 13:40:00|85262.1|85237.1|85288.6|85263.6|85292.4|85267.4|85207.5|85178.9|1001
1617284700000|2021-04-01 13:45:00|85287.9|85262.9|85324.9|85299.9|85324.9|85299.9|85273.9|85248.9|1191
1617285000000|2021-04-01 13:50:00|85325.2|85300.2|85245.8|85220.8|85326.1|85301.1|85221.3|85196.3|1538
1617285300000|2021-04-01 13:55:00|85245.6|85220.6|85333.5|85283.5|85336.3|85292.6|85244.5|85219.5|1303
1617285600000|2021-04-01 14:00:00|85343.2|85293.2|85321.1|85296.1|85351.5|85311.2|85278.5|85239.8|1845
1617285900000|2021-04-01 14:05:00|85325.9|85300.9|85357.7|85332.7|85357.8|85332.8|85280.3|85242.1|1713
1617286200000|2021-04-01 14:10:00|85358.9|85333.9|85346.4|85321.4|85370.1|85345.1|85329.6|85304.6|1644
1617286500000|2021-04-01 14:15:00|85346.5|85321.5|85371.2|85346.2|85386.4|85361.4|85316.1|85291.1|1519
1617286800000|2021-04-01 14:20:00|85372.3|85347.3|85395.6|85370.6|85419.6|85394.6|85368.4|85343.4|1300
1617287100000|2021-04-01 14:25:00|85395.8|85370.8|85378.9|85353.9|85400.1|85375.1|85376.5|85351.5|1199
1617287400000|2021-04-01 14:30:00|85378.6|85353.6|85423.2|85398.2|85431.8|85406.8|85340.2|85315.2|1512
1617287700000|2021-04-01 14:35:00|85422.9|85397.9|85475.2|85450.2|85475.9|85450.9|85406.2|85381.2|1539
1617288000000|2021-04-01 14:40:00|85474.7|85449.7|85429.4|85404.4|85500.2|85463.4|85422.8|85383.7|1908
1617288300000|2021-04-01 14:45:00|85429.6|85404.6|85441.2|85416.2|85456.2|85431.2|85385.6|85341.3|1835
1617288600000|2021-04-01 14:50:00|85440.7|85415.7|85373.4|85348.4|85441.8|85416.8|85318|85292.2|1905
1617288900000|2021-04-01 14:55:00|85373.6|85348.6|85319.7|85294.7|85383.2|85358.2|85294|85261.2|1833
1617289200000|2021-04-01 15:00:00|85320|85295|85325.1|85300.1|85370.1|85345.1|85296.2|85271.2|1853
1617289500000|2021-04-01 15:05:00|85325.5|85300.5|85384.1|85359.1|85414.9|85378.2|85292.1|85257.7|1801
1617289800000|2021-04-01 15:10:00|85384.6|85359.6|85347.8|85322.8|85387.4|85362.4|85326.1|85290.4|1638
1617290100000|2021-04-01 15:15:00|85348|85323|85390.6|85365.6|85404.5|85376.5|85324.4|85296.1|1639
1617290400000|2021-04-01 15:20:00|85392.1|85367.1|85391.2|85366.2|85426.5|85398|85358.2|85320.6|1671
1617290700000|2021-04-01 15:25:00|85390.6|85365.6|85397.4|85347.4|85411.5|85386.5|85358|85309.5|1596
1617291000000|2021-04-01 15:30:00|85397.3|85347.3|85332.8|85307.8|85397.3|85347.3|85328.5|85294.4|1400
1617291300000|2021-04-01 15:35:00|85332.2|85307.2|85340.3|85315.3|85359.1|85334.1|85327.8|85302.8|1043
1617291600000|2021-04-01 15:40:00|85339.9|85314.9|85314.4|85289.4|85339.9|85314.9|85305.9|85255.9|1071
1617291900000|2021-04-01 15:45:00|85314.3|85289.3|85329.9|85279.9|85354|85317.7|85278.1|85242.5|1332
1617292200000|2021-04-01 15:50:00|85329.3|85279.3|85318.5|85293.5|85337|85306.6|85307.1|85276.9|1146
1617292500000|2021-04-01 15:55:00|85318.6|85293.6|85350.1|85325.1|85364.3|85339.3|85316.7|85291.7|1485
1617292800000|2021-04-01 16:00:00|85347|85322|85331.4|85281.4|85376.1|85339.3|85314.8|85269.1|1444
1617293100000|2021-04-01 16:05:00|85331.3|85281.3|85302.4|85252.4|85339.2|85293.9|85276.8|85226.8|1429
1617293400000|2021-04-01 16:10:00|85304.2|85254.2|85311.8|85261.8|85336.1|85297.5|85272.3|85234.9|1364
1617293700000|2021-04-01 16:15:00|85311|85261|85209.6|85184.6|85314.8|85268.4|85203.1|85157.7|1333
1617294000000|2021-04-01 16:20:00|85209.5|85184.5|85264.8|85214.8|85272.9|85237.1|85204.5|85167.4|1350
1617294300000|2021-04-01 16:25:00|85266.2|85216.2|85252.2|85202.2|85267.8|85228.3|85232.4|85194.5|1067
1617294600000|2021-04-01 16:30:00|85251.9|85201.9|85261.1|85211.1|85262.8|85224.1|85229.6|85193.6|889
1617294900000|2021-04-01 16:35:00|85261.3|85211.3|85251.7|85201.7|85286.3|85242.4|85238.3|85197.2|939
1617295200000|2021-04-01 16:40:00|85251.4|85201.4|85277|85227|85278.6|85233.1|85233.6|85196.2|782
1617295500000|2021-04-01 16:45:00|85276.9|85226.9|85285.2|85235.2|85287.4|85249.2|85260.9|85221.3|889
1617295800000|2021-04-01 16:50:00|85285.5|85235.5|85286.1|85236.1|85315.4|85265.4|85261.7|85225|1009
1617296100000|2021-04-01 16:55:00|85285.7|85235.7|85292.4|85267.4|85311.1|85270.7|85263.7|85229.7|1036
1617296400000|2021-04-01 17:00:00|85292.9|85267.9|85301.1|85251.1|85323|85273|85253.3|85216.5|1171
1617296700000|2021-04-01 17:05:00|85300.9|85250.9|85271.8|85221.8|85328|85278|85259.3|85209.3|1031
1617297000000|2021-04-01 17:10:00|85272.6|85222.6|85284.4|85259.4|85308.5|85266.6|85264.2|85214.5|1000
1617297300000|2021-04-01 17:15:00|85284.6|85259.6|85297.1|85272.1|85322.2|85281.7|85277|85242.5|828
1617297600000|2021-04-01 17:20:00|85297.3|85272.3|85298.6|85248.6|85321.9|85282.7|85282.7|85234.5|981
1617297900000|2021-04-01 17:25:00|85298.7|85248.7|85264.9|85214.9|85300|85261.1|85253.7|85204.2|908
1617298200000|2021-04-01 17:30:00|85264.7|85214.7|85257.7|85232.7|85275.9|85238.7|85238.5|85203.8|1011
1617298500000|2021-04-01 17:35:00|85256.1|85231.1|85269.1|85219.1|85275.5|85237.1|85242.2|85206.2|816
1617298800000|2021-04-01 17:40:00|85271.3|85221.3|85267.4|85217.4|85279.1|85238.4|85252|85215.6|656
1617299100000|2021-04-01 17:45:00|85267.5|85217.5|85271.8|85246.8|85283.6|85246.8|85265|85215|743
1617299400000|2021-04-01 17:50:00|85270.5|85245.5|85288.7|85263.7|85300.2|85272|85264.5|85225|844
1617299700000|2021-04-01 17:55:00|85290.4|85265.4|85292|85242|85312.9|85271.1|85275|85234.4|924
1617300000000|2021-04-01 18:00:00|85291.3|85241.3|85307.9|85257.9|85312.6|85273.9|85288.5|85240.5|853
1617300300000|2021-04-01 18:05:00|85308|85258|85294.7|85269.7|85310.4|85272.7|85279.5|85239.6|758
1617300600000|2021-04-01 18:10:00|85295.4|85270.4|85317.5|85267.5|85320.7|85283.4|85289.8|85255.3|817
1617300900000|2021-04-01 18:15:00|85318.6|85268.6|85340.1|85290.1|85345.9|85307.9|85299.9|85266.6|1012
1617301200000|2021-04-01 18:20:00|85340.8|85290.8|85351.9|85301.9|85362|85312|85334.8|85284.9|930
1617301500000|2021-04-01 18:25:00|85350.3|85300.3|85349.9|85299.9|85387.1|85337.1|85337.3|85288.7|1083
1617301800000|2021-04-01 18:30:00|85349.8|85299.8|85369.6|85344.6|85387.2|85348.8|85336.2|85298.6|789
1617302100000|2021-04-01 18:35:00|85368.8|85343.8|85379.9|85329.9|85392.2|85355.1|85357.7|85321.8|873
1617302400000|2021-04-01 18:40:00|85379.7|85329.7|85355.5|85330.5|85388.2|85344.6|85350.9|85312.1|733
1617302700000|2021-04-01 18:45:00|85355.7|85330.7|85371.8|85321.8|85385.4|85351.4|85354.3|85315.3|652
1617303000000|2021-04-01 18:50:00|85368.7|85318.7|85346.4|85321.4|85374.4|85339.1|85340.8|85301.6|885
1617303300000|2021-04-01 18:55:00|85347|85322|85334.3|85284.3|85358.4|85322.2|85305.2|85255.3|1532
1617303600000|2021-04-01 19:00:00|85333.5|85283.5|85335.4|85285.4|85343.1|85301.7|85301.3|85258.6|991
1617303900000|2021-04-01 19:05:00|85335.8|85285.8|85328.5|85303.5|85349.6|85313.5|85322.9|85283.6|653
1617304200000|2021-04-01 19:10:00|85327.7|85302.7|85339.2|85289.2|85347.8|85306.4|85325.2|85285.1|610
1617304500000|2021-04-01 19:15:00|85340.6|85290.6|85330.9|85280.9|85348.1|85298.9|85309.3|85272.3|851
1617304800000|2021-04-01 19:20:00|85331.3|85281.3|85340.2|85315.2|85379.3|85339.6|85314.4|85277.6|1025
1617305100000|2021-04-01 19:25:00|85340.7|85315.7|85324.3|85299.3|85360.6|85321.6|85323.6|85286.4|720
1617305400000|2021-04-01 19:30:00|85323.3|85298.3|85332.8|85282.8|85361.9|85311.9|85288.8|85238.8|861
1617305700000|2021-04-01 19:35:00|85333.6|85283.6|85335.3|85285.3|85341.6|85291.6|85324.9|85274.9|514
1617306000000|2021-04-01 19:40:00|85331.9|85281.9|85323.5|85273.5|85335.9|85297.2|85320.7|85270.7|469
1617306300000|2021-04-01 19:45:00|85323.7|85273.7|85317.7|85267.7|85333.9|85292.8|85303.7|85261.2|598
1617306600000|2021-04-01 19:50:00|85317.5|85267.5|85270.7|85220.7|85317.5|85267.5|85269.6|85219.6|869
1617306900000|2021-04-01 19:55:00|85270.5|85220.5|85257.5|85207.5|85276.1|85226.1|85231.9|85181.9|891
1617307200000|2021-04-01 20:00:00|85257.6|85207.6|85252.1|85202.1|85281.9|85231.9|85195|85145|920
1617307500000|2021-04-01 20:05:00|85252.2|85202.2|85279.2|85229.2|85282.3|85232.3|85251|85201|771
1617307800000|2021-04-01 20:10:00|85279.3|85229.3|85284.9|85234.9|85287|85237|85270.9|85220.9|507
1617308100000|2021-04-01 20:15:00|85285.3|85235.3|85289.5|85239.5|85300.3|85250.3|85285.1|85235.1|405
1617308400000|2021-04-01 20:20:00|85287.1|85237.1|85297.9|85247.9|85311.1|85261.1|85287.1|85237.1|493
1617308700000|2021-04-01 20:25:00|85298|85248|85293.6|85243.6|85309.4|85259.4|85287.2|85237.2|547
1617309000000|2021-04-01 20:30:00|85293.5|85243.5|85287.1|85237.1|85296.4|85246.4|85278.9|85228.9|546
1617309300000|2021-04-01 20:35:00|85284.3|85234.3|85282.1|85232.1|85290.3|85240.3|85278.6|85228.6|276
1617309600000|2021-04-01 20:40:00|85282.5|85232.5|85278.9|85228.9|85283.4|85233.4|85273.9|85223.9|479
1617309900000|2021-04-01 20:45:00|85278.5|85228.5|85273.7|85223.7|85281.8|85231.8|85271.1|85221.1|689
1617310200000|2021-04-01 20:50:00|85274.5|85224.5|85267|85217|85279.9|85229.9|85262.7|85212.7|752
1617310500000|2021-04-01 20:55:00|85268.6|85218.6|85323.1|85072.6|85348.3|85218.6|85225|85038.4|1325
1617310800000|2021-04-01 21:00:00|85325.5|85069|85375|84947.8|85375|85069|85325.5|84947.8|17
1617311100000|2021-04-01 21:05:00|85454|84891|85376.2|84954.8|85460.8|84981.2|85353.2|84889.8|628
1617311400000|2021-04-01 21:10:00|85369.1|84967.5|85393.6|84949.6|85474.5|84981|85350.8|84893.8|306
1617311700000|2021-04-01 21:15:00|85385.6|84956.8|85408.5|84954.2|85474.8|84981.5|85362.8|84899|435
1617312000000|2021-04-01 21:20:00|85402.1|84955.8|85385.9|84958.6|85439.6|84982|85350.8|84904.5|154
1617312300000|2021-04-01 21:25:00|85375|84975|85419.6|84944.3|85475|84975.2|85355.2|84908.4|124
1617312600000|2021-04-01 21:30:00|85404.8|84952.7|85348.1|85078.2|85426.4|85098|85313|84941.9|351
1617312900000|2021-04-01 21:35:00|85368.1|85055.7|85414.1|84983.6|85441.3|85088.8|85326.9|84983.6|228
1617313200000|2021-04-01 21:40:00|85365.2|85116.5|85360.4|85074.8|85402|85116.5|85318.1|84998.2|320
1617313500000|2021-04-01 21:45:00|85353.6|85075.5|85365.3|85041.4|85408.3|85137.1|85328.1|85004|285
1617313800000|2021-04-01 21:50:00|85377.3|85038.2|85384.8|85055.4|85414.3|85160.7|85309.1|85012.3|212
1617314100000|2021-04-01 21:55:00|85386|85051.7|85348.8|85109.3|85398.1|85150.2|85316.7|85009.4|381
1617314400000|2021-04-01 22:00:00|85348.1|85136.3|85307.4|85077.1|85400.6|85157.8|85298|85052|1383
1617314700000|2021-04-01 22:05:00|85322.5|85074.4|85335.3|85049.9|85370.4|85137.2|85303|85023.3|1281
1617315000000|2021-04-01 22:10:00|85333.2|85051.6|85322|85191.9|85359.7|85235.6|85261.1|85051.6|903
1617315300000|2021-04-01 22:15:00|85282.5|85232.5|85292.6|85242.6|85338.2|85246.4|85275.2|85183.1|608
1617315600000|2021-04-01 22:20:00|85293.3|85243.3|85301.5|85251.5|85357.3|85259.2|85288.8|85221.4|528
1617315900000|2021-04-01 22:25:00|85301.2|85251.2|85298.8|85248.8|85307|85257|85296|85246|445
1617316200000|2021-04-01 22:30:00|85298.5|85248.5|85303|85253|85341.7|85256.5|85294.3|85214.8|571
1617316500000|2021-04-01 22:35:00|85303.5|85253.5|85306.5|85256.5|85308.9|85258.9|85296.3|85246.3|463
1617316800000|2021-04-01 22:40:00|85306.4|85256.4|85305.3|85255.3|85308.4|85258.4|85296.7|85246.7|290
1617317100000|2021-04-01 22:45:00|85305|85255|85284.9|85234.9|85332.2|85257.4|85270.8|85162.4|768
1617317400000|2021-04-01 22:50:00|85285.9|85235.9|85282|85232|85315.7|85245.9|85249|85150.2|1056
1617317700000|2021-04-01 22:55:00|85281.4|85231.4|85290.8|85240.8|85365.7|85248.9|85267.7|85165.8|1449
1617318000000|2021-04-01 23:00:00|85291.4|85241.4|85293.7|85243.7|85345.1|85247.9|85268.5|85151.9|1493
1617318300000|2021-04-01 23:05:00|85289.5|85239.5|85288.9|85238.9|85365.1|85255.3|85265.4|85157.3|1413
1617318600000|2021-04-01 23:10:00|85287.9|85237.9|85305.5|85255.5|85357.5|85257.9|85272.2|85176.6|1121
1617318900000|2021-04-01 23:15:00|85303|85253|85303.1|85253.1|85348.8|85265.9|85283.5|85186.5|1130
1617319200000|2021-04-01 23:20:00|85304.2|85254.2|85303.5|85253.5|85340.5|85270.8|85280.9|85194|1303
1617319500000|2021-04-01 23:25:00|85303.9|85253.9|85293.6|85243.6|85363.3|85264.8|85285.3|85150.9|957
1617319800000|2021-04-01 23:30:00|85336.2|85202.9|85297.8|85247.8|85351|85261.5|85276.1|85158.9|806
1617320100000|2021-04-01 23:35:00|85297.9|85247.9|85300.1|85250.1|85316.5|85266.5|85288.3|85238.3|1798
1617320400000|2021-04-01 23:40:00|85298.8|85248.8|85302.2|85252.2|85321.1|85271.1|85291.8|85241.8|1637
1617320700000|2021-04-01 23:45:00|85301.2|85251.2|85303.1|85253.1|85351.8|85268.4|85271.3|85167.7|1793
1617321000000|2021-04-01 23:50:00|85302.3|85252.3|85300.8|85250.8|85343.9|85267|85291.5|85205.8|925
1617321300000|2021-04-01 23:55:00|85301.1|85251.1|85306.3|85256.3|85329.3|85257.3|85266.2|85157.9|906
1617321600000|2021-04-02 00:00:00|85304.8|85254.8|85291.6|85241.6|85320.2|85254.8|85268.5|85159.3|862
1617321900000|2021-04-02 00:05:00|85291.2|85241.2|85284|85234|85297.5|85243.8|85252.1|85111.4|932
1617322200000|2021-04-02 00:10:00|85284.2|85234.2|85259.1|85209.1|85303|85239.4|85222.7|85043.4|1284
1617322500000|2021-04-02 00:15:00|85259.9|85209.9|85263.9|85213.9|85275.3|85225.3|85242.7|85150.1|937
1617322800000|2021-04-02 00:20:00|85263.6|85213.6|85262.9|85212.9|85269|85219|85245.2|85195.2|624
1617323100000|2021-04-02 00:25:00|85262.8|85212.8|85262.4|85212.4|85275|85225|85248|85198|558
1617323400000|2021-04-02 00:30:00|85262.1|85212.1|85295.6|85245.6|85301.4|85251.4|85252.8|85202.8|944
1617323700000|2021-04-02 00:35:00|85293.9|85243.9|85270.7|85220.7|85314.6|85264.6|85260|85210|792
1617324000000|2021-04-02 00:40:00|85270.6|85220.6|85288.9|85238.9|85291.9|85241.9|85265.7|85215.7|602
1617324300000|2021-04-02 00:45:00|85288.5|85238.5|85271|85221|85289.9|85239.9|85265.7|85215.7|584
1617324600000|2021-04-02 00:50:00|85270.9|85220.9|85284|85234|85320.6|85270.6|85266.8|85168.4|778
1617324900000|2021-04-02 00:55:00|85283.2|85233.2|85288.5|85238.5|85292.2|85242.2|85272.8|85222.8|736
1617325200000|2021-04-02 01:00:00|85287.1|85237.1|85279.9|85229.9|85299.9|85249.9|85275.3|85225.3|806
1617325500000|2021-04-02 01:05:00|85278.7|85228.7|85280.5|85230.5|85291.4|85241.4|85278|85228|449
1617325800000|2021-04-02 01:10:00|85281.6|85231.6|85280.3|85230.3|85285.5|85235.5|85273.6|85223.6|615
1617326100000|2021-04-02 01:15:00|85280.6|85230.6|85282.8|85232.8|85291.7|85241.7|85270.1|85220.1|452
1617326400000|2021-04-02 01:20:00|85282.4|85232.4|85276.7|85226.7|85283.2|85233.2|85266|85216|698
1617326700000|2021-04-02 01:25:00|85276.4|85226.4|85284.1|85234.1|85290.9|85240.9|85269.4|85219.4|676
1617327000000|2021-04-02 01:30:00|85284.8|85234.8|85290|85240|85292|85242|85280.5|85230.5|571
1617327300000|2021-04-02 01:35:00|85289.7|85239.7|85292.7|85242.7|85301.4|85251.4|85280.4|85230.4|782
1617327600000|2021-04-02 01:40:00|85293.9|85243.9|85297.9|85247.9|85302.4|85252.4|85278.9|85228.9|769
1617327900000|2021-04-02 01:45:00|85298.3|85248.3|85289.3|85239.3|85304.1|85254.1|85273.7|85223.7|1336
1617328200000|2021-04-02 01:50:00|85289|85239|85290|85240|85298.3|85248.3|85277.2|85227.2|805
1617328500000|2021-04-02 01:55:00|85290.1|85240.1|85277.5|85227.5|85298.1|85248.1|85273.4|85223.4|1021
1617328800000|2021-04-02 02:00:00|85278.2|85228.2|85275.6|85225.6|85300.5|85250.5|85254.3|85204.3|1066
1617329100000|2021-04-02 02:05:00|85274.9|85224.9|85275.3|85225.3|85288|85238|85263.1|85213.1|1079
1617329400000|2021-04-02 02:10:00|85275.6|85225.6|85275.4|85225.4|85287.4|85237.4|85264.4|85214.4|659
1617329700000|2021-04-02 02:15:00|85275.5|85225.5|85279.9|85229.9|85282.1|85232.1|85269.3|85219.3|472
1617330000000|2021-04-02 02:20:00|85281|85231|85280.3|85230.3|85283.6|85233.6|85268.7|85218.7|598
1617330300000|2021-04-02 02:25:00|85280.1|85230.1|85279.5|85229.5|85286.9|85236.9|85267.9|85217.9|430
1617330600000|2021-04-02 02:30:00|85279.4|85229.4|85281.1|85231.1|85285.4|85235.4|85276.5|85226.5|415
1617330900000|2021-04-02 02:35:00|85281.7|85231.7|85268.8|85218.8|85282.8|85232.8|85252.9|85202.9|626
1617331200000|2021-04-02 02:40:00|85269.6|85219.6|85266.4|85216.4|85270.6|85220.6|85254.4|85204.4|411
1617331500000|2021-04-02 02:45:00|85266.3|85216.3|85250.7|85200.7|85287.8|85226.1|85247.3|85161.9|490
1617331800000|2021-04-02 02:50:00|85250.6|85200.6|85252.7|85202.7|85261.4|85211.4|85239.5|85189.5|459
1617332100000|2021-04-02 02:55:00|85251.2|85201.2|85239.4|85189.4|85262.5|85212.5|85239.2|85189.2|442
1617332400000|2021-04-02 03:00:00|85239.6|85189.6|85244.7|85194.7|85247.3|85197.3|85228.4|85178.4|426
1617332700000|2021-04-02 03:05:00|85244.2|85194.2|85241|85191|85250.1|85200.1|85228.5|85178.5|757
1617333000000|2021-04-02 03:10:00|85240|85190|85236.1|85186.1|85247.5|85197.5|85222.4|85172.4|989
1617333300000|2021-04-02 03:15:00|85235.6|85185.6|85224.3|85174.3|85273.8|85192.7|85218.8|85142.8|869
1617333600000|2021-04-02 03:20:00|85223.8|85173.8|85201.2|85151.2|85229|85179|85195|85145|826
1617333900000|2021-04-02 03:25:00|85201.4|85151.4|85210.9|85160.9|85213.6|85163.6|85197.7|85147.7|942
1617334200000|2021-04-02 03:30:00|85209.9|85159.9|85228.6|85178.6|85232|85182|85206.5|85156.5|477
1617334500000|2021-04-02 03:35:00|85229.4|85179.4|85226.7|85176.7|85278.3|85182|85215.8|85142.1|491
1617334800000|2021-04-02 03:40:00|85226.8|85176.8|85232.8|85182.8|85243.4|85193.4|85215.2|85165.2|821
1617335100000|2021-04-02 03:45:00|85235.8|85185.8|85226.9|85176.9|85235.8|85185.8|85217.5|85167.5|801
1617335400000|2021-04-02 03:50:00|85227|85177|85224|85174|85234.2|85184.2|85215.8|85165.8|794
1617335700000|2021-04-02 03:55:00|85223.8|85173.8|85224.3|85174.3|85234.2|85184.2|85205.2|85155.2|741
1617336000000|2021-04-02 04:00:00|85225.1|85175.1|85224.8|85174.8|85237.1|85187.1|85221.8|85171.8|518
1617336300000|2021-04-02 04:05:00|85224.3|85174.3|85233.9|85183.9|85235.2|85185.2|85219.3|85169.3|505
1617336600000|2021-04-02 04:10:00|85233.7|85183.7|85241.7|85191.7|85242.7|85192.7|85224.5|85174.5|526
1617336900000|2021-04-02 04:15:00|85240.6|85190.6|85243.1|85193.1|85249.6|85199.6|85226.2|85176.2|553
1617337200000|2021-04-02 04:20:00|85243.2|85193.2|85245.7|85195.7|85250.6|85200.6|85239.4|85189.4|506
1617337500000|2021-04-02 04:25:00|85245.3|85195.3|85248.1|85198.1|85249.2|85199.2|85237.3|85187.3|479
1617337800000|2021-04-02 04:30:00|85247.8|85197.8|85241.7|85191.7|85250|85200|85233|85183|538
1617338100000|2021-04-02 04:35:00|85241.5|85191.5|85245.3|85195.3|85256.9|85206.9|85235.4|85185.4|453
1617338400000|2021-04-02 04:40:00|85245.6|85195.6|85236.7|85186.7|85251.8|85201.8|85220.1|85170.1|540
1617338700000|2021-04-02 04:45:00|85237|85187|85235.3|85185.3|85257.5|85207.5|85218|85168|566
1617339000000|2021-04-02 04:50:00|85234.4|85184.4|85226|85176|85235|85185|85223.6|85173.6|529
1617339300000|2021-04-02 04:55:00|85226.5|85176.5|85227.7|85177.7|85232.5|85182.5|85222.6|85172.6|490
1617339600000|2021-04-02 05:00:00|85227.5|85177.5|85222.1|85172.1|85227.5|85177.5|85216.5|85166.5|799
1617339900000|2021-04-02 05:05:00|85219.8|85169.8|85223.1|85173.1|85224.2|85174.2|85218.4|85168.4|430
1617340200000|2021-04-02 05:10:00|85222.7|85172.7|85227.4|85177.4|85229|85179|85217.8|85167.8|301
1617340500000|2021-04-02 05:15:00|85227.5|85177.5|85211.6|85161.6|85229.5|85179.5|85210.2|85160.2|438
1617340800000|2021-04-02 05:20:00|85211.4|85161.4|85221|85171|85222.1|85172.1|85205.7|85155.7|492
1617341100000|2021-04-02 05:25:00|85221.1|85171.1|85224|85174|85225.5|85175.5|85215|85165|453
1617341400000|2021-04-02 05:30:00|85223.7|85173.7|85219.2|85169.2|85224.7|85174.7|85209.9|85159.9|401
1617341700000|2021-04-02 05:35:00|85219.1|85169.1|85219.4|85169.4|85228|85178|85212.1|85162.1|487
1617342000000|2021-04-02 05:40:00|85218.9|85168.9|85219.7|85169.7|85227.7|85177.7|85213.3|85163.3|458
1617342300000|2021-04-02 05:45:00|85219.6|85169.6|85224.2|85174.2|85225.7|85175.7|85211.4|85161.4|484
1617342600000|2021-04-02 05:50:00|85224|85174|85223.3|85173.3|85227.9|85177.9|85214.5|85164.5|483
1617342900000|2021-04-02 05:55:00|85222.3|85172.3|85217.5|85167.5|85226.9|85176.9|85208.5|85158.5|473
1617343200000|2021-04-02 06:00:00|85217.7|85167.7|85219.2|85169.2|85238.8|85188.8|85209|85159|624
1617343500000|2021-04-02 06:05:00|85219.3|85169.3|85242.2|85192.2|85244.9|85194.9|85214.6|85164.6|616
1617343800000|2021-04-02 06:10:00|85241.9|85191.9|85231.7|85181.7|85244.8|85194.8|85221.7|85171.7|537
1617344100000|2021-04-02 06:15:00|85231.5|85181.5|85240.6|85190.6|85241.8|85191.8|85227.4|85177.4|408
1617344400000|2021-04-02 06:20:00|85241.5|85191.5|85232.8|85182.8|85249|85199|85232.6|85182.6|431
1617344700000|2021-04-02 06:25:00|85233|85183|85215.7|85165.7|85234.1|85184.1|85202|85152|614
1617345000000|2021-04-02 06:30:00|85216.1|85166.1|85211.2|85161.2|85220.5|85170.5|85205.9|85155.9|461
1617345300000|2021-04-02 06:35:00|85212.3|85162.3|85206.4|85156.4|85218.8|85168.8|85197.5|85147.5|362
1617345600000|2021-04-02 06:40:00|85205.8|85155.8|85216.9|85166.9|85224.8|85186.6|85200.6|85150.6|402
1617345900000|2021-04-02 06:45:00|85214.8|85164.8|85205.4|85155.4|85218.3|85168.3|85203.1|85153.1|289
1617346200000|2021-04-02 06:50:00|85205.3|85155.3|85211|85161|85211.2|85161.2|85198.9|85148.9|279
1617346500000|2021-04-02 06:55:00|85208.9|85158.9|85226.5|85176.5|85229.1|85179.1|85208.2|85158.2|402
1617346800000|2021-04-02 07:00:00|85227.1|85177.1|85228.7|85178.7|85254.2|85217|85219|85176.4|622
1617347100000|2021-04-02 07:05:00|85229.4|85179.4|85311.4|85261.4|85359.8|85309.8|85214.5|85177|973
1617347400000|2021-04-02 07:10:00|85311.5|85261.5|85322.4|85272.4|85333.4|85283.4|85305.1|85255.1|946
1617347700000|2021-04-02 07:15:00|85322.1|85272.1|85287.7|85237.7|85325.2|85275.2|85269.1|85219.1|902
1617348000000|2021-04-02 07:20:00|85288|85238|85290.2|85240.2|85295|85255|85272.8|85232.1|654
1617348300000|2021-04-02 07:25:00|85290|85240|85285.8|85235.8|85290.7|85255.6|85269.3|85230.4|506
1617348600000|2021-04-02 07:30:00|85285.9|85235.9|85261.3|85211.3|85286.4|85255.2|85243.2|85193.2|661
1617348900000|2021-04-02 07:35:00|85260.9|85210.9|85260|85210|85268.7|85218.7|85255.4|85205.4|449
1617349200000|2021-04-02 07:40:00|85260.1|85210.1|85261.8|85211.8|85264|85214|85242.4|85192.4|616
1617349500000|2021-04-02 07:45:00|85263.2|85213.2|85257|85207|85267.4|85217.4|85238.4|85194|459
1617349800000|2021-04-02 07:50:00|85256.5|85206.5|85265.2|85215.2|85266.7|85216.7|85252.4|85202.4|368
1617350100000|2021-04-02 07:55:00|85265|85215|85321.5|85271.5|85322.5|85272.5|85257|85215|449
1617350400000|2021-04-02 08:00:00|85322.5|85272.5|85310.7|85260.7|85333.9|85283.9|85294.9|85244.9|856
1617350700000|2021-04-02 08:05:00|85310.5|85260.5|85295.3|85245.3|85325.8|85275.8|85295.3|85245.3|791
1617351000000|2021-04-02 08:10:00|85295.4|85245.4|85269.9|85219.9|85311|85261|85268.7|85218.7|683
1617351300000|2021-04-02 08:15:00|85269.8|85219.8|85250.2|85200.2|85282.8|85232.8|85243|85193|613
1617351600000|2021-04-02 08:20:00|85250.4|85200.4|85268.8|85218.8|85269.1|85219.1|85245.2|85195.2|694
1617351900000|2021-04-02 08:25:00|85268.9|85218.9|85269.4|85219.4|85274.1|85224.1|85258.8|85208.8|512
1617352200000|2021-04-02 08:30:00|85269.8|85219.8|85242.2|85192.2|85277.4|85227.4|85225.4|85175.4|784
1617352500000|2021-04-02 08:35:00|85242.5|85192.5|85232.1|85182.1|85255.5|85205.5|85228.7|85178.7|672
1617352800000|2021-04-02 08:40:00|85232.4|85182.4|85217.3|85167.3|85233.3|85183.3|85204|85164.3|440
1617353100000|2021-04-02 08:45:00|85217.4|85167.4|85208.9|85158.9|85230|85180|85192|85142|586
1617353400000|2021-04-02 08:50:00|85209|85159|85252|85202|85261.1|85211.1|85204.8|85154.8|643
1617353700000|2021-04-02 08:55:00|85252.3|85202.3|85278.7|85228.7|85282.9|85232.9|85251.8|85201.8|1066
1617354000000|2021-04-02 09:00:00|85278.1|85228.1|85271.5|85221.5|85283.7|85233.7|85254.9|85204.9|954
1617354300000|2021-04-02 09:05:00|85271.9|85221.9|85285.6|85235.6|85290|85240|85269.2|85219.2|568
1617354600000|2021-04-02 09:10:00|85285.4|85235.4|85284.3|85234.3|85286.6|85246.4|85270.5|85224.6|561
1617354900000|2021-04-02 09:15:00|85284.4|85234.4|85288.8|85238.8|85293.1|85253.9|85278.6|85230.7|477
1617355200000|2021-04-02 09:20:00|85289.7|85239.7|85288.9|85238.9|85298.5|85248.5|85270|85220|580
1617355500000|2021-04-02 09:25:00|85286.9|85236.9|85287.8|85237.8|85288|85238|85258.6|85217.7|614
1617355800000|2021-04-02 09:30:00|85288.5|85238.5|85290.4|85240.4|85291.3|85241.3|85278.9|85228.9|386
1617356100000|2021-04-02 09:35:00|85290.2|85240.2|85286.2|85236.2|85290.6|85240.6|85282.3|85232.3|356
1617356400000|2021-04-02 09:40:00|85286.3|85236.3|85314.5|85264.5|85316.3|85266.3|85286.3|85236.3|472
1617356700000|2021-04-02 09:45:00|85314.6|85264.6|85329.1|85279.1|85330.3|85292.3|85312.8|85262.8|467
1617357000000|2021-04-02 09:50:00|85328.6|85278.6|85329.3|85279.3|85334.5|85294.3|85309.9|85271.2|458
1617357300000|2021-04-02 09:55:00|85329.9|85279.9|85313.8|85263.8|85336.7|85295.9|85295.7|85245.7|433
1617357600000|2021-04-02 10:00:00|85313.9|85263.9|85272.6|85222.6|85313.9|85263.9|85272.6|85222.6|504
1617357900000|2021-04-02 10:05:00|85272.3|85222.3|85287.6|85237.6|85293.1|85243.1|85272.3|85222.3|465
1617358200000|2021-04-02 10:10:00|85286.7|85236.7|85278.3|85228.3|85292.4|85242.4|85276.1|85226.1|397
1617358500000|2021-04-02 10:15:00|85277.8|85227.8|85297.4|85247.4|85303.8|85253.8|85276.2|85226.2|441
1617358800000|2021-04-02 10:20:00|85298.3|85248.3|85297.6|85247.6|85302.8|85252.8|85287.3|85237.3|424
1617359100000|2021-04-02 10:25:00|85297.2|85247.2|85308.1|85258.1|85319|85269|85297.2|85247.2|363
1617359400000|2021-04-02 10:30:00|85308.4|85258.4|85328.8|85278.8|85340.3|85290.3|85296.4|85246.4|476
1617359700000|2021-04-02 10:35:00|85329.1|85279.1|85334.9|85284.9|85338.5|85288.5|85315.3|85265.3|390
1617360000000|2021-04-02 10:40:00|85335.1|85285.1|85337.1|85287.1|85343.5|85293.5|85330.2|85280.2|321
1617360300000|2021-04-02 10:45:00|85337.2|85287.2|85324.8|85274.8|85345.3|85295.3|85322.2|85272.2|361
1617360600000|2021-04-02 10:50:00|85324.6|85274.6|85317.3|85267.3|85326.5|85276.5|85315.7|85265.7|393
1617360900000|2021-04-02 10:55:00|85318|85268|85307.1|85257.1|85319.5|85269.5|85304.1|85254.1|412
1617361200000|2021-04-02 11:00:00|85307.4|85257.4|85309.7|85259.7|85313.3|85263.3|85305|85255|311
1617361500000|2021-04-02 11:05:00|85309.8|85259.8|85325.5|85275.5|85327.3|85277.3|85307.8|85257.8|460
1617361800000|2021-04-02 11:10:00|85325.9|85275.9|85319.8|85269.8|85334|85284|85311.2|85261.2|421
1617362100000|2021-04-02 11:15:00|85319|85269|85316.2|85266.2|85331.9|85287.3|85310.1|85265.1|413
1617362400000|2021-04-02 11:20:00|85315.5|85265.5|85307.3|85257.3|85324.2|85286.7|85305.2|85256.5|398
1617362700000|2021-04-02 11:25:00|85307|85257|85360.8|85310.8|85362.9|85312.9|85306.2|85256.2|563
1617363000000|2021-04-02 11:30:00|85361.3|85311.3|85331.3|85281.3|85363.4|85313.4|85319.2|85269.2|506
1617363300000|2021-04-02 11:35:00|85330.9|85280.9|85310.5|85260.5|85334|85284|85303.5|85253.5|454
1617363600000|2021-04-02 11:40:00|85309.5|85259.5|85329.5|85279.5|85334.9|85284.9|85301.5|85251.5|468
1617363900000|2021-04-02 11:45:00|85330.4|85280.4|85331.6|85281.6|85337.3|85287.3|85304|85265.6|472
1617364200000|2021-04-02 11:50:00|85331.1|85281.1|85359.9|85309.9|85361.7|85313.3|85329.7|85279.7|383
1617364500000|2021-04-02 11:55:00|85357.8|85307.8|85360.8|85310.8|85374.3|85324.3|85340.7|85299.9|678
1617364800000|2021-04-02 12:00:00|85361.2|85311.2|85371.1|85321.1|85379.1|85329.1|85341.5|85291.5|767
1617365100000|2021-04-02 12:05:00|85370.6|85320.6|85349.5|85299.5|85376.2|85326.2|85334.2|85284.2|681
1617365400000|2021-04-02 12:10:00|85349.3|85299.3|85393.2|85343.2|85396.9|85346.9|85346.3|85296.3|550
1617365700000|2021-04-02 12:15:00|85393|85343|85383.3|85333.3|85414.6|85364.6|85383.3|85333.3|799
1617366000000|2021-04-02 12:20:00|85383.4|85333.4|85391.8|85341.8|85410.5|85360.5|85378.2|85328.2|741
1617366300000|2021-04-02 12:25:00|85392.3|85342.3|85359.9|85181.3|85428.2|85378.2|85359.9|85181.3|1096
1617366600000|2021-04-02 12:30:00|85398.4|85219.2|85371.8|85321.8|85496.4|85367|85300.6|85162.2|1841
1617366900000|2021-04-02 12:35:00|85371.6|85321.6|85314|85264|85373.2|85323.2|85236.7|85186.7|1743
1617367200000|2021-04-02 12:40:00|85313.7|85263.7|85337.2|85287.2|85351.4|85301.4|85295.1|85245.1|1504
1617367500000|2021-04-02 12:45:00|85336.2|85286.2|85331.6|85281.6|85356.7|85306.7|85314.2|85264.2|1284
1617367800000|2021-04-02 12:50:00|85334.3|85284.3|85356.4|85306.4|85362.5|85312.5|85327.3|85277.3|1158
1617368100000|2021-04-02 12:55:00|85360.9|85310.9|85337.8|85287.8|85360.9|85310.9|85320.2|85270.2|953
1617368400000|2021-04-02 13:00:00|85337.5|85287.5|85388.8|85338.8|85388.8|85338.8|85334|85284|864
1617368700000|2021-04-02 13:05:00|85389|85339|85435.1|85385.1|85470.5|85420.5|85367.2|85317.2|1287
1617369000000|2021-04-02 13:10:00|85435.4|85385.4|85416.2|85366.2|85463.6|85413.6|85416.2|85366.2|1038
1617369300000|2021-04-02 13:15:00|85416|85366|85439.8|85389.8|85459.2|85409.2|85414.6|85364.6|768
1617369600000|2021-04-02 13:20:00|85439.9|85389.9|85458.7|85408.7|85459|85409|85426.9|85376.9|663
1617369900000|2021-04-02 13:25:00|85458.4|85408.4|85469.9|85419.9|85479.4|85429.4|85445|85395|653
1617370200000|2021-04-02 13:30:00|85469.7|85419.7|85434.1|85384.1|85481.2|85431.2|85416.2|85366.2|1109
1617370500000|2021-04-02 13:35:00|85434.2|85384.2|85396.2|85346.2|85436.7|85386.7|85380.8|85330.8|1371
1617370800000|2021-04-02 13:40:00|85396.1|85346.1|85357|85307|85397.3|85347.3|85354|85304|1341
1617371100000|2021-04-02 13:45:00|85355.7|85305.7|85388.1|85338.1|85388.7|85338.7|85355.7|85305.7|967
1617371400000|2021-04-02 13:50:00|85387.8|85337.8|85370.7|85320.7|85392.1|85342.1|85365.4|85315.4|863
1617371700000|2021-04-02 13:55:00|85370.3|85320.3|85367.5|85317.5|85379.7|85329.7|85354.9|85304.9|598
1617372000000|2021-04-02 14:00:00|85369.1|85319.1|85400.9|85350.9|85409.8|85359.8|85366.6|85316.6|735
1617372300000|2021-04-02 14:05:00|85401.1|85351.1|85427.9|85377.9|85436.5|85386.5|85401|85351|655
1617372600000|2021-04-02 14:10:00|85428.2|85378.2|85460.3|85410.3|85465.3|85415.3|85414.1|85364.1|1018
1617372900000|2021-04-02 14:15:00|85460.9|85410.9|85448.5|85398.5|85461.4|85411.4|85431|85381|728
1617373200000|2021-04-02 14:20:00|85448.4|85398.4|85445|85395|85459.9|85409.9|85434.2|85384.2|743
1617373500000|2021-04-02 14:25:00|85444.9|85394.9|85460.3|85410.3|85488|85438|85444.1|85394.1|605
1617373800000|2021-04-02 14:30:00|85460.2|85410.2|85449.6|85399.6|85462.2|85412.2|85418|85368|641
1617374100000|2021-04-02 14:35:00|85450.1|85400.1|85447.2|85397.2|85465.2|85415.2|85434.2|85384.2|559
1617374400000|2021-04-02 14:40:00|85447.6|85397.6|85399.5|85349.5|85456.2|85406.2|85395|85345|487
1617374700000|2021-04-02 14:45:00|85400|85350|85417.5|85367.5|85426.9|85384.9|85395.1|85345.1|534
1617375000000|2021-04-02 14:50:00|85417.4|85367.4|85399.4|85349.4|85424.9|85374.9|85378.4|85328.4|557
1617375300000|2021-04-02 14:55:00|85399.3|85349.3|85384.9|85334.9|85403.8|85353.8|85377.1|85327.1|705
1617375600000|2021-04-02 15:00:00|85386.4|85336.4|85388.7|85338.7|85393.7|85343.7|85376.2|85326.2|650
1617375900000|2021-04-02 15:05:00|85387.5|85337.5|85375.5|85325.5|85391.7|85341.7|85373.4|85323.4|487
1617376200000|2021-04-02 15:10:00|85375.3|85325.3|85376.7|85326.7|85391|85341|85369|85319|504
1617376500000|2021-04-02 15:15:00|85377.4|85327.4|85384.1|85334.1|85392.5|85342.5|85366|85316|970
1617376800000|2021-04-02 15:20:00|85384|85334|85390.1|85340.1|85397.5|85347.5|85381.6|85331.6|760
1617377100000|2021-04-02 15:25:00|85390.5|85340.5|85381.3|85331.3|85391.6|85341.6|85374.9|85324.9|553
1617377400000|2021-04-02 15:30:00|85383|85333|85385.7|85335.7|85389.8|85339.8|85375.4|85325.4|527
1617377700000|2021-04-02 15:35:00|85386|85336|85388.7|85338.7|85395.2|85345.2|85382.6|85332.6|345
1617378000000|2021-04-02 15:40:00|85388.5|85338.5|85378.3|85328.3|85390.5|85340.5|85375.3|85325.3|1259
1617378300000|2021-04-02 15:45:00|85377|85327|85374|85324|85380.1|85330.1|85366.9|85316.9|1458
1617378600000|2021-04-02 15:50:00|85373.2|85323.2|85364|85314|85379.4|85329.4|85364|85314|835
1617378900000|2021-04-02 15:55:00|85363.9|85313.9|85398.8|85259.4|85417.6|85318|85304.4|85240.4|787
1617379200000|2021-04-02 16:00:00|85398.2|85258.7|85392.1|85244.8|85412.8|85327.6|85336.4|85237.2|721
1617379500000|2021-04-02 16:05:00|85392.2|85245.6|85384.8|85252.2|85409|85320.7|85342.6|85243.5|502
1617379800000|2021-04-02 16:10:00|85384.9|85252.8|85380.9|85251.4|85401.4|85310.9|85338.4|85244.5|395
1617380100000|2021-04-02 16:15:00|85338.6|85288.6|85330.9|85280.9|85396.5|85313.9|85330.9|85245|392
1617380400000|2021-04-02 16:20:00|85331.1|85281.1|85344.4|85294.4|85381.6|85313|85329.5|85245.5|955
1617380700000|2021-04-02 16:25:00|85341.3|85291.3|85337.7|85287.7|85376.8|85315.1|85327.6|85246.3|403
1617381000000|2021-04-02 16:30:00|85340|85290|85382.3|85249.2|85389.2|85320.1|85325.6|85237.3|733
1617381300000|2021-04-02 16:35:00|85378.7|85248.6|85368.2|85241.5|85386.1|85297.9|85315.3|85239.4|654
1617381600000|2021-04-02 16:40:00|85370.1|85242.3|85329.2|85279.2|85389|85304|85318.1|85236.5|566
1617381900000|2021-04-02 16:45:00|85329.9|85279.9|85327.4|85277.4|85409.1|85305.3|85319.4|85235.3|505
1617382200000|2021-04-02 16:50:00|85368.5|85243|85402.3|85236|85402.3|85296.9|85318.9|85230.8|485
1617382500000|2021-04-02 16:55:00|85396.9|85247|85394.3|85225.9|85396.9|85293.7|85317.9|85222.6|430
1617382800000|2021-04-02 17:00:00|85387.6|85228.2|85374.7|85239.2|85406.5|85288.3|85325.6|85214.2|332
1617383100000|2021-04-02 17:05:00|85378.8|85222.8|85378.8|85249.5|85412.9|85282.5|85316.4|85199.6|408
1617383400000|2021-04-02 17:10:00|85378.2|85246.5|85357.3|85228.8|85412.7|85289.7|85314.6|85208.4|327
1617383700000|2021-04-02 17:15:00|85357.5|85228.5|85371.7|85212.4|85391.4|85277.9|85312.4|85206.2|420
1617384000000|2021-04-02 17:20:00|85383.8|85226.1|85367.7|85220.1|85400.9|85271.5|85311.7|85185.4|490
1617384300000|2021-04-02 17:25:00|85360.1|85221.8|85389.4|85211.4|85392.4|85272.8|85322.8|85198.4|674
1617384600000|2021-04-02 17:30:00|85385.3|85206.6|85364.5|85222.4|85394.6|85291.2|85322.9|85202.9|508
1617384900000|2021-04-02 17:35:00|85358.8|85223.7|85343|85293|85402.2|85298|85322.5|85206.4|372
1617385200000|2021-04-02 17:40:00|85378.7|85246.3|85368.8|85236.5|85398.3|85310.1|85319.9|85204|445
1617385500000|2021-04-02 17:45:00|85368.9|85232.9|85360.4|85223.4|85396.5|85281.1|85317.7|85200.2|533
1617385800000|2021-04-02 17:50:00|85359|85221.3|85361.5|85226.5|85385.7|85274.7|85311.9|85202|507
1617386100000|2021-04-02 17:55:00|85359.2|85227.7|85365.2|85221.9|85414.3|85269.2|85315|85195.2|804
1617386400000|2021-04-02 18:00:00|85367.9|85224.6|85348.7|85176.6|85427.8|85274.8|85313.2|85113.6|966
1617386700000|2021-04-02 18:05:00|85346.5|85172.7|85387.6|85220.4|85424|85259.3|85338.8|85103.4|535
1617387000000|2021-04-02 18:10:00|85384.8|85225.1|85385.2|85233|85414.8|85288.2|85320.1|85191.9|215
1617387300000|2021-04-02 18:15:00|85385.3|85233.1|85374.9|85248.9|85408.1|85287.2|85322|85198.7|321
1617387600000|2021-04-02 18:20:00|85375.7|85249.7|85315.4|85265.4|85409.7|85286.3|85308.4|85198.5|437
1617387900000|2021-04-02 18:25:00|85314.7|85264.7|85382.3|85227.6|85401.5|85294.8|85308.3|85203.2|596
1617388200000|2021-04-02 18:30:00|85387.6|85224.4|85385|85246.7|85415.9|85281.6|85328.3|85199.9|589
1617388500000|2021-04-02 18:35:00|85385.1|85246.6|85383.5|85236.5|85410.5|85316.8|85326|85215.4|447
1617388800000|2021-04-02 18:40:00|85388|85228.6|85391|85233.7|85406.3|85317.6|85335.4|85214.6|373
1617389100000|2021-04-02 18:45:00|85332.2|85282.2|85329.9|85279.9|85393.9|85294|85321|85215|455
1617389400000|2021-04-02 18:50:00|85329.1|85279.1|85340.7|85290.7|85403|85300.3|85320|85222.6|292
1617389700000|2021-04-02 18:55:00|85341.3|85291.3|85388.8|85227.9|85403|85299.4|85329.4|85215.2|451
1617390000000|2021-04-02 19:00:00|85399|85240.4|85393.8|85235.3|85409.1|85306.1|85331.2|85220.8|454
1617390300000|2021-04-02 19:05:00|85396.2|85232.8|85390.3|85231.8|85405.1|85310.1|85340.3|85214.8|461
1617390600000|2021-04-02 19:10:00|85392.2|85227.2|85394.5|85233.8|85404.5|85314.5|85337|85213.1|566
1617390900000|2021-04-02 19:15:00|85394.4|85236.6|85386|85258.8|85397|85309.3|85318|85204.8|347
1617391200000|2021-04-02 19:20:00|85355.8|85305.8|85382.6|85235.9|85398.9|85310|85327.6|85217.9|362
1617391500000|2021-04-02 19:25:00|85384|85239.5|85333.5|85283.5|85387.2|85309.3|85320.4|85212.7|327
1617391800000|2021-04-02 19:30:00|85336.4|85286.4|85383|85229.7|85395.4|85300.5|85314.3|85200.6|305
1617392100000|2021-04-02 19:35:00|85371.5|85227.2|85332.4|85282.4|85412.7|85283.2|85331.9|85205|536
1617392400000|2021-04-02 19:40:00|85333.2|85283.2|85390.4|85241.9|85419.6|85283.2|85332.4|85215.8|618
1617392700000|2021-04-02 19:45:00|85395.7|85244.1|85381.8|85225.6|85421.6|85284.4|85333.7|85209|523
1617393000000|2021-04-02 19:50:00|85381.9|85225.8|85336.4|85286.4|85404.7|85307.8|85314|85190.2|408
1617393300000|2021-04-02 19:55:00|85326.2|85276.2|85326.9|85276.9|85364.4|85314.4|85313.4|85263.4|286
1617393600000|2021-04-02 20:00:00|85320.4|85270.4|85327|85277|85358|85308|85314.5|85264.5|393
1617393900000|2021-04-02 20:05:00|85327.1|85277.1|85324.7|85274.7|85366.2|85316.2|85317.4|85267.4|217
1617394200000|2021-04-02 20:10:00|85324.8|85274.8|85368|85318|85369.1|85319.1|85313.7|85263.7|197
1617394500000|2021-04-02 20:15:00|85363.9|85313.9|85355.8|85305.8|85381.7|85331.7|85317.1|85267.1|233
1617394800000|2021-04-02 20:20:00|85351.1|85301.1|85356.8|85306.8|85381.8|85331.8|85345.8|85295.8|266
1617395100000|2021-04-02 20:25:00|85359.1|85309.1|85355.3|85305.3|85373.8|85323.8|85347.5|85297.5|166
1617395400000|2021-04-02 20:30:00|85358.1|85308.1|85370.2|85320.2|85381.8|85331.8|85351.7|85301.7|144
1617395700000|2021-04-02 20:35:00|85364.6|85314.6|85357.9|85307.9|85382.9|85332.9|85357.4|85307.4|154
1617396000000|2021-04-02 20:40:00|85361.7|85311.7|85296|85246|85389.4|85339.4|85285.8|85235.8|255
1617396300000|2021-04-02 20:45:00|85294.7|85244.7|85322.4|85272.4|85358.7|85308.7|85294.7|85244.7|262
1617396600000|2021-04-02 20:50:00|85322.3|85272.3|85333|85283|85361.1|85311.1|85302.8|85252.8|177
1617396900000|2021-04-02 20:55:00|85331.1|85281.1|85546|85140|85546|85322.2|85302.8|85083|204
1617570000000|2021-04-04 21:00:00|85411.4|85341.4|85581.2|85203.7|85594|85395.9|85411.4|85171.8|18
1617570300000|2021-04-04 21:05:00|85581.1|85202.1|85418.2|85348.2|85604.9|85395.5|85388.8|85101|185
1617570600000|2021-04-04 21:10:00|85419|85349|85450.1|85400.1|85565.9|85400.1|85393.6|85195.2|53
1617570900000|2021-04-04 21:15:00|85445.3|85395.3|85450.1|85400.1|85539.9|85400.1|85407.7|85186.2|33
1617571200000|2021-04-04 21:20:00|85538.5|85189.1|85537.8|85189.3|85550.3|85203.6|85537.8|85189.1|7
1617571500000|2021-04-04 21:25:00|85538|85189.8|85539.5|85191.4|85561.3|85204.5|85537.1|85189.8|40
1617571800000|2021-04-04 21:30:00|85561.6|85203.1|85537.9|85211|85563.9|85292.9|85464.8|85199.6|119
1617572100000|2021-04-04 21:35:00|85537.8|85211.1|85542.9|85208.1|85570|85267.8|85482.2|85197.5|86
1617572400000|2021-04-04 21:40:00|85531.5|85222.7|85526.6|85246.9|85571.7|85286.4|85458.3|85195.4|215
1617572700000|2021-04-04 21:45:00|85526.1|85246.5|85548.8|85220|85571.4|85266.1|85522.4|85166|327
1617573000000|2021-04-04 21:50:00|85539.8|85201.5|85526.2|85229.1|85596.9|85271.5|85483|85162.2|169
1617573300000|2021-04-04 21:55:00|85526.4|85228.9|85536.6|85250.6|85570.3|85284|85486.1|85181|524
1617573600000|2021-04-04 22:00:00|85517.2|85263|85446|85181|85578.5|85273.7|85427.1|85121.1|1268
1617573900000|2021-04-04 22:05:00|85440.2|85182.8|85464.4|85185.4|85494|85222.4|85409.2|85152|1217
1617574200000|2021-04-04 22:10:00|85457.5|85184.5|85466.9|85210|85499.3|85230.7|85417.8|85147.5|959
1617574500000|2021-04-04 22:15:00|85467.5|85209.7|85442.4|85197.7|85476.4|85250.4|85411.9|85194.4|716
1617574800000|2021-04-04 22:20:00|85420.4|85219.7|85464.7|85231.7|85488.9|85264|85418.3|85208.6|687
1617575100000|2021-04-04 22:25:00|85462|85236|85428.5|85246.1|85492.5|85265.7|85419.9|85182.7|692
1617575400000|2021-04-04 22:30:00|85426.1|85254.3|85443.9|85241.2|85472.4|85327|85376.1|85219.2|811
1617575700000|2021-04-04 22:35:00|85425.2|85254.5|85408.4|85248.6|85461.3|85314|85363.9|85206|975
1617576000000|2021-04-04 22:40:00|85435.8|85224.8|85432.4|85241.6|85470.6|85260.5|85393.9|85199.9|838
1617576300000|2021-04-04 22:45:00|85421.2|85250.2|85451|85206|85468|85258.7|85398|85200.2|667
1617576600000|2021-04-04 22:50:00|85446.5|85210.5|85438.5|85233.2|85471.2|85246.8|85432.3|85200.6|627
1617576900000|2021-04-04 22:55:00|85439.3|85233|85448.9|85244.6|85467.1|85252.2|85430.4|85214.4|598
1617577200000|2021-04-04 23:00:00|85448.1|85245.4|85456.4|85261.8|85472.6|85275.7|85436|85229|667
1617577500000|2021-04-04 23:05:00|85459.3|85257.9|85451|85265.4|85482.1|85281.5|85447.8|85244.2|557
1617577800000|2021-04-04 23:10:00|85449|85266.3|85445.8|85272.1|85456.1|85281.2|85436|85245.3|480
1617578100000|2021-04-04 23:15:00|85444.5|85273.2|85450.8|85269.5|85473.4|85283.1|85426.3|85239.7|516
1617578400000|2021-04-04 23:20:00|85452.1|85268.7|85444.3|85260.1|85471.2|85278.6|85419|85238.2|552
1617578700000|2021-04-04 23:25:00|85432.7|85268.2|85430.7|85256.7|85467.7|85282.9|85412|85211.4|546
1617579000000|2021-04-04 23:30:00|85421|85264.2|85411.4|85241.9|85473.3|85269.3|85403.6|85204|586
1617579300000|2021-04-04 23:35:00|85409.7|85243.2|85407.1|85248.2|85443.4|85266|85395.3|85224.6|492
1617579600000|2021-04-04 23:40:00|85407.6|85241.7|85424.1|85245.5|85437.8|85259.9|85402.2|85223.5|400
1617579900000|2021-04-04 23:45:00|85427.8|85242.8|85415.2|85255|85446.3|85265.9|85393.5|85222.7|430
1617580200000|2021-04-04 23:50:00|85436|85229.1|85425.9|85241|85451.2|85270.3|85397.6|85204|608
1617580500000|2021-04-04 23:55:00|85426.9|85237.6|85406.9|85224.9|85455.7|85253.8|85387|85183.7|671
1617580800000|2021-04-05 00:00:00|85397.2|85226.2|85406.4|85239.4|85440.3|85256.3|85384.1|85207.8|677
1617581100000|2021-04-05 00:05:00|85409|85236.1|85393.1|85251.9|85433.1|85257.8|85364.2|85223.7|633
1617581400000|2021-04-05 00:10:00|85393.7|85251.7|85396.3|85253|85415|85263.6|85381.6|85234.3|521
1617581700000|2021-04-05 00:15:00|85396.7|85252.8|85387|85233.1|85403.3|85294.6|85344.6|85220.5|531
1617582000000|2021-04-05 00:20:00|85385.1|85235.1|85367.1|85234.3|85394.3|85239.4|85360.8|85215.3|505
1617582300000|2021-04-05 00:25:00|85368.3|85233.8|85373.4|85224.6|85384.7|85278.7|85316.7|85208.9|534
1617582600000|2021-04-05 00:30:00|85370.7|85226.5|85373.6|85223.2|85408.5|85248|85370.7|85214.7|411
1617582900000|2021-04-05 00:35:00|85368.8|85226.4|85380.3|85213.9|85398.3|85237.6|85359.8|85195.9|606
1617583200000|2021-04-05 00:40:00|85376.1|85217.1|85389.5|85236.8|85407.5|85262|85355.3|85198.5|561
1617583500000|2021-04-05 00:45:00|85385.6|85240.4|85340.4|85290.4|85393.7|85303.9|85334.3|85240|489
1617583800000|2021-04-05 00:50:00|85339.4|85289.4|85375.5|85238.6|85396.7|85298.7|85312.2|85203|743
1617584100000|2021-04-05 00:55:00|85375.2|85238.4|85386.9|85260.8|85401.8|85306.2|85341.8|85231|546
1617584400000|2021-04-05 01:00:00|85385.8|85260.2|85339.2|85289.2|85391.8|85302.6|85336.3|85246|489
1617584700000|2021-04-05 01:05:00|85338.6|85288.6|85361|85311|85417.1|85325.9|85331.7|85243.6|523
1617585000000|2021-04-05 01:10:00|85360.9|85310.9|85362.7|85312.7|85399.8|85317.1|85350.8|85271.2|385
1617585300000|2021-04-05 01:15:00|85363|85313|85362.8|85312.8|85389.2|85339.2|85338.3|85288.3|595
1617585600000|2021-04-05 01:20:00|85362.9|85312.9|85348.3|85298.3|85372|85322|85341.4|85291.4|866
1617585900000|2021-04-05 01:25:00|85348.2|85298.2|85345.2|85295.2|85357.6|85307.6|85325.7|85275.7|658
1617586200000|2021-04-05 01:30:00|85345.4|85295.4|85352.2|85302.2|85357.9|85307.9|85339.3|85289.3|476
1617586500000|2021-04-05 01:35:00|85351.2|85301.2|85341.8|85291.8|85351.2|85301.2|85335.5|85285.5|761
1617586800000|2021-04-05 01:40:00|85342|85292|85342|85292|85347.9|85297.9|85335.2|85285.2|470
1617587100000|2021-04-05 01:45:00|85339.6|85289.6|85324.1|85198.9|85351.5|85301.5|85261.6|85189.1|697
1617587400000|2021-04-05 01:50:00|85285.9|85235.9|85288.1|85238.1|85332.8|85240.8|85272.3|85183.3|508
1617587700000|2021-04-05 01:55:00|85288.3|85238.3|85287.9|85237.9|85333.6|85247.2|85282.4|85200.2|469
1617588000000|2021-04-05 02:00:00|85288.1|85238.1|85294.2|85244.2|85334.9|85250.1|85285.8|85198.4|546
1617588300000|2021-04-05 02:05:00|85293.3|85243.3|85316.3|85266.3|85340.5|85270.2|85291.6|85202|608
1617588600000|2021-04-05 02:10:00|85316.2|85266.2|85331.1|85281.1|85341.5|85291.5|85312.5|85262.5|492
1617588900000|2021-04-05 02:15:00|85330.9|85280.9|85343.1|85293.1|85352.2|85302.2|85318.3|85268.3|575
1617589200000|2021-04-05 02:20:00|85343|85293|85330.7|85280.7|85343.5|85293.5|85318|85268|457
1617589500000|2021-04-05 02:25:00|85332.2|85282.2|85331.6|85281.6|85338.2|85288.2|85322.5|85272.5|465
1617589800000|2021-04-05 02:30:00|85331.9|85281.9|85343.4|85293.4|85345.2|85295.2|85319.5|85269.5|579
1617590100000|2021-04-05 02:35:00|85343.7|85293.7|85340.6|85290.6|85353.3|85303.3|85332.6|85282.6|558
1617590400000|2021-04-05 02:40:00|85341.1|85291.1|85342|85292|85348.6|85298.6|85336|85286|375
1617590700000|2021-04-05 02:45:00|85341.8|85291.8|85344.6|85294.6|85345.6|85295.6|85333.5|85283.5|466
1617591000000|2021-04-05 02:50:00|85344.7|85294.7|85348|85298|85371|85298.7|85314.5|85235.7|519
1617591300000|2021-04-05 02:55:00|85348.8|85298.8|85348.9|85298.9|85357.7|85307.7|85345.7|85295.7|447
1617591600000|2021-04-05 03:00:00|85348.4|85298.4|85359|85309|85359.1|85309.1|85343.9|85293.9|450
1617591900000|2021-04-05 03:05:00|85358.9|85308.9|85338.4|85288.4|85362.2|85312.2|85338.1|85288.1|535
1617592200000|2021-04-05 03:10:00|85338.5|85288.5|85335.3|85285.3|85338.5|85288.5|85331.3|85281.3|331
1617592500000|2021-04-05 03:15:00|85335|85285|85324.8|85274.8|85363.4|85286|85319|85234.9|310
1617592800000|2021-04-05 03:20:00|85324.7|85274.7|85318.8|85268.8|85327.6|85277.6|85310.2|85260.2|447
1617593100000|2021-04-05 03:25:00|85318.7|85268.7|85315.6|85265.6|85320.3|85270.3|85308.6|85258.6|332
1617593400000|2021-04-05 03:30:00|85316.2|85266.2|85321.1|85271.1|85321.4|85271.4|85314.4|85264.4|345
1617593700000|2021-04-05 03:35:00|85321|85271|85320.7|85270.7|85323.6|85273.6|85319.3|85269.3|299
1617594000000|2021-04-05 03:40:00|85319.9|85269.9|85319.4|85269.4|85322.9|85272.9|85317|85267|394
1617594300000|2021-04-05 03:45:00|85320.9|85270.9|85337.9|85287.9|85349.7|85299.7|85319.4|85269.4|438
1617594600000|2021-04-05 03:50:00|85337.4|85287.4|85339.2|85289.2|85340.5|85290.5|85334.4|85284.4|268
1617594900000|2021-04-05 03:55:00|85337.7|85287.7|85359.1|85309.1|85361.1|85311.1|85331|85281|348
1617595200000|2021-04-05 04:00:00|85357.9|85307.9|85342.6|85292.6|85358.9|85308.9|85330.6|85280.6|495
1617595500000|2021-04-05 04:05:00|85341.7|85291.7|85348.5|85298.5|85351.2|85301.2|85330.8|85280.8|638
1617595800000|2021-04-05 04:10:00|85346.5|85296.5|85372.8|85322.8|85380.2|85330.2|85346.4|85296.4|692
1617596100000|2021-04-05 04:15:00|85371.5|85321.5|85414.1|85364.1|85420.2|85370.2|85370.1|85320.1|689
1617596400000|2021-04-05 04:20:00|85413.5|85363.5|85409.2|85359.2|85418.9|85368.9|85403.1|85353.1|837
1617596700000|2021-04-05 04:25:00|85408.8|85358.8|85416.7|85366.7|85426.8|85376.8|85406.4|85356.4|494
1617597000000|2021-04-05 04:30:00|85416.8|85366.8|85435.4|85385.4|85436.9|85386.9|85416.8|85366.8|405
1617597300000|2021-04-05 04:35:00|85435.5|85385.5|85346.8|85296.8|85436.3|85386.3|85345.6|85295.6|538
1617597600000|2021-04-05 04:40:00|85346.3|85296.3|85363.1|85313.1|85372.8|85322.8|85345.4|85295.4|831
1617597900000|2021-04-05 04:45:00|85364.2|85314.2|85358.5|85308.5|85376.3|85326.3|85354.6|85304.6|533
1617598200000|2021-04-05 04:50:00|85360.7|85310.7|85362.4|85312.4|85368.9|85318.9|85354.9|85304.9|499
1617598500000|2021-04-05 04:55:00|85363.9|85313.9|85371.9|85321.9|85375.2|85325.2|85355.5|85305.5|571
1617598800000|2021-04-05 05:00:00|85373.5|85323.5|85357.5|85307.5|85378.2|85328.2|85355|85305|659
1617599100000|2021-04-05 05:05:00|85357.2|85307.2|85371.8|85321.8|85371.9|85321.9|85356.6|85306.6|496
1617599400000|2021-04-05 05:10:00|85370.5|85320.5|85368.1|85318.1|85372.4|85322.4|85361.7|85311.7|360
1617599700000|2021-04-05 05:15:00|85368.2|85318.2|85369.9|85319.9|85376.4|85326.4|85366.6|85316.6|371
1617600000000|2021-04-05 05:20:00|85369.3|85319.3|85373.2|85323.2|85377.5|85327.5|85368.8|85318.8|279
1617600300000|2021-04-05 05:25:00|85374.9|85324.9|85370.3|85320.3|85376.2|85326.2|85366.4|85316.4|332
1617600600000|2021-04-05 05:30:00|85371.3|85321.3|85400.3|85350.3|85406.1|85356.1|85368|85318|494
1617600900000|2021-04-05 05:35:00|85401|85351|85402.8|85352.8|85409.2|85359.2|85394.9|85344.9|362
1617601200000|2021-04-05 05:40:00|85402.6|85352.6|85418|85368|85420.6|85370.6|85402.4|85352.4|341
1617601500000|2021-04-05 05:45:00|85418.2|85368.2|85477.4|85427.4|85481.8|85431.8|85405.8|85355.8|729
1617601800000|2021-04-05 05:50:00|85477.3|85427.3|85479.7|85429.7|85487.7|85437.7|85469.1|85419.1|441
1617602100000|2021-04-05 05:55:00|85480|85430|85460.9|85410.9|85480|85430|85400.2|85350.2|1015
1617602400000|2021-04-05 06:00:00|85461.2|85411.2|85459.8|85409.8|85487.3|85450.1|85426.9|85376.9|832
1617602700000|2021-04-05 06:05:00|85463|85413|85497.1|85447.1|85500.5|85450.5|85449.7|85399.7|624
1617603000000|2021-04-05 06:10:00|85496.7|85446.7|85458.4|85408.4|85497.2|85455.8|85456.9|85406.9|600
1617603300000|2021-04-05 06:15:00|85460.8|85410.8|85447.1|85397.1|85460.8|85414|85422.8|85372.8|716
1617603600000|2021-04-05 06:20:00|85447.8|85397.8|85435.7|85385.7|85458|85408|85417.2|85371.3|686
1617603900000|2021-04-05 06:25:00|85435.8|85385.8|85456.7|85406.7|85458|85408|85426.6|85376.6|625
1617604200000|2021-04-05 06:30:00|85456.6|85406.6|85444.6|85394.6|85465.1|85415.1|85439.4|85389.4|552
1617604500000|2021-04-05 06:35:00|85444.8|85394.8|85450.1|85400.1|85464.7|85414.7|85437.4|85387.4|546
1617604800000|2021-04-05 06:40:00|85450.4|85400.4|85467.1|85417.1|85485.8|85442.2|85448.9|85398.9|632
1617605100000|2021-04-05 06:45:00|85467.8|85417.8|85500.2|85450.2|85516.7|85466.7|85460.6|85410.6|594
1617605400000|2021-04-05 06:50:00|85501.3|85451.3|85487.9|85437.9|85512.5|85462.5|85470.5|85424.6|633
1617605700000|2021-04-05 06:55:00|85488.3|85438.3|85482.9|85432.9|85513.2|85469.6|85477.5|85427.9|755
1617606000000|2021-04-05 07:00:00|85484.7|85434.7|85530.1|85480.1|85539.9|85512|85484.7|85434.7|937
1617606300000|2021-04-05 07:05:00|85529.3|85479.3|85462.9|85412.9|85531.5|85501.3|85428.3|85378.3|915
1617606600000|2021-04-05 07:10:00|85461.2|85411.2|85497.8|85447.8|85513.2|85463.2|85440.8|85390.8|969
1617606900000|2021-04-05 07:15:00|85497.3|85447.3|85497.3|85447.3|85522.4|85472.4|85462.5|85412.5|927
1617607200000|2021-04-05 07:20:00|85496.6|85446.6|85480.2|85430.2|85504.9|85454.9|85463.7|85423.7|1123
1617607500000|2021-04-05 07:25:00|85480.3|85430.3|85452.8|85402.8|85514.8|85464.8|85442.6|85401.5|907
1617607800000|2021-04-05 07:30:00|85453.2|85403.2|85454.2|85404.2|85488|85438|85440.7|85390.7|938
1617608100000|2021-04-05 07:35:00|85455.9|85405.9|85443.9|85393.9|85466.7|85416.7|85429.2|85379.2|790
1617608400000|2021-04-05 07:40:00|85444.1|85394.1|85475.4|85425.4|85491.5|85441.5|85443.5|85393.5|722
1617608700000|2021-04-05 07:45:00|85475.1|85425.1|85525.2|85475.2|85529.1|85479.1|85462.5|85421.6|926
1617609000000|2021-04-05 07:50:00|85525.8|85475.8|85462.1|85412.1|85535.2|85485.2|85457.1|85407.1|1017
1617609300000|2021-04-05 07:55:00|85462.8|85412.8|85491.7|85441.7|85505.4|85455.4|85456.5|85412.8|1101
1617609600000|2021-04-05 08:00:00|85492.3|85442.3|85489|85439|85515.2|85466.4|85465.5|85423.6|1071
1617609900000|2021-04-05 08:05:00|85489.4|85439.4|85466|85416|85490.3|85446.7|85433.8|85383.8|1190
1617610200000|2021-04-05 08:10:00|85467.4|85417.4|85450.6|85400.6|85467.5|85417.5|85412.9|85372.5|1189
1617610500000|2021-04-05 08:15:00|85451.1|85401.1|85395.1|85345.1|85459.2|85409.2|85386|85336|974
1617610800000|2021-04-05 08:20:00|85398.8|85348.8|85398.3|85348.3|85403.4|85367.3|85375.6|85329.2|749
1617611100000|2021-04-05 08:25:00|85398.2|85348.2|85369.1|85344.1|85434.6|85384.6|85367.6|85333.4|885
1617611400000|2021-04-05 08:30:00|85368.9|85343.9|85329.8|85304.8|85412.2|85365.1|85329.8|85304.8|1034
1617611700000|2021-04-05 08:35:00|85328|85303|85402.3|85352.3|85430.9|85380.9|85328|85303|898
1617612000000|2021-04-05 08:40:00|85401.6|85351.6|85417.4|85392.4|85458|85408|85392.6|85351.6|646
1617612300000|2021-04-05 08:45:00|85417.6|85392.6|85454.4|85404.4|85470.3|85420.3|85417.6|85382.9|809
1617612600000|2021-04-05 08:50:00|85454.2|85404.2|85478.3|85428.3|85496.1|85454.3|85451.6|85401.6|854
1617612900000|2021-04-05 08:55:00|85478.2|85428.2|85500.5|85450.5|85529.1|85479.1|85477.5|85427.5|765
1617613200000|2021-04-05 09:00:00|85501|85451|85482.7|85432.7|85527.9|85477.9|85482.5|85432.5|868
1617613500000|2021-04-05 09:05:00|85482|85432|85497.6|85447.6|85501.7|85461.7|85475.8|85425.8|785
1617613800000|2021-04-05 09:10:00|85497.7|85447.7|85502.5|85452.5|85544.6|85494.6|85489.4|85439.4|909
1617614100000|2021-04-05 09:15:00|85502.4|85452.4|85515.2|85465.2|85528.8|85478.8|85488|85438|902
1617614400000|2021-04-05 09:20:00|85514.5|85464.5|85533.5|85483.5|85536.2|85486.2|85475|85435.1|1116
1617614700000|2021-04-05 09:25:00|85533.3|85483.3|85486.6|85436.6|85541.2|85493.6|85475.4|85426.3|1120
1617615000000|2021-04-05 09:30:00|85486.9|85436.9|85475|85425|85486.9|85447.6|85457.9|85415.9|1134
1617615300000|2021-04-05 09:35:00|85474.9|85424.9|85488.8|85438.8|85490.2|85450.4|85456.5|85417.4|1115
1617615600000|2021-04-05 09:40:00|85488.7|85438.7|85498.5|85448.5|85513.3|85471|85478.2|85438.7|982
1617615900000|2021-04-05 09:45:00|85486.2|85461.2|85508.6|85458.6|85527.1|85489.4|85483.9|85444.2|681
1617616200000|2021-04-05 09:50:00|85509.5|85459.5|85507.3|85457.3|85519.4|85471.2|85472.9|85433.4|818
1617616500000|2021-04-05 09:55:00|85507.9|85457.9|85518.9|85468.9|85527.9|85488.1|85492.4|85450.5|515
1617616800000|2021-04-05 10:00:00|85518.8|85468.8|85522.4|85497.4|85540.9|85498.9|85494.6|85455.2|637
1617617100000|2021-04-05 10:05:00|85522.3|85497.3|85512.5|85462.5|85522.5|85497.5|85487|85447.5|584
1617617400000|2021-04-05 10:10:00|85512.4|85462.4|85487.4|85462.4|85518.8|85482.3|85471.9|85435.8|532
1617617700000|2021-04-05 10:15:00|85487.5|85462.5|85467.7|85442.7|85489.2|85462.9|85443.1|85404.4|620
1617618000000|2021-04-05 10:20:00|85467.6|85442.6|85447.5|85397.5|85494.8|85454.5|85435.6|85391.4|697
1617618300000|2021-04-05 10:25:00|85447.4|85397.4|85441.2|85391.2|85457.7|85408.3|85431.6|85384.5|871
1617618600000|2021-04-05 10:30:00|85440.7|85390.7|85463.5|85413.5|85474.6|85434.9|85434.7|85384.7|774
1617618900000|2021-04-05 10:35:00|85466.2|85416.2|85448.7|85398.7|85466.2|85416.2|85438.9|85388.9|679
1617619200000|2021-04-05 10:40:00|85448.8|85398.8|85450.9|85400.9|85455.5|85405.5|85424.8|85374.8|683
1617619500000|2021-04-05 10:45:00|85451|85401|85454|85404|85474.5|85428.7|85441.4|85393.7|745
1617619800000|2021-04-05 10:50:00|85455.1|85405.1|85437.6|85387.6|85472.1|85422.1|85433.2|85383.2|816
1617620100000|2021-04-05 10:55:00|85437.2|85387.2|85423.7|85398.7|85449|85410.6|85408.7|85358.7|748
1617620400000|2021-04-05 11:00:00|85423.8|85398.8|85440.2|85390.2|85452.3|85413.9|85409.4|85365.9|1047
1617620700000|2021-04-05 11:05:00|85441.6|85391.6|85432.6|85382.6|85446.7|85396.7|85410.4|85368.8|844
1617621000000|2021-04-05 11:10:00|85432.5|85382.5|85423|85398|85458.9|85408.9|85412.6|85373.7|729
1617621300000|2021-04-05 11:15:00|85424.1|85399.1|85423.2|85373.2|85468.3|85425.3|85409.7|85367.8|881
1617621600000|2021-04-05 11:20:00|85423.1|85373.1|85457.4|85407.4|85461.3|85419|85411|85361|669
1617621900000|2021-04-05 11:25:00|85454.5|85404.5|85452.9|85402.9|85474.6|85424.6|85418.7|85368.7|780
1617622200000|2021-04-05 11:30:00|85452.6|85402.6|85481.7|85431.7|85488.8|85438.8|85437.2|85387.2|983
1617622500000|2021-04-05 11:35:00|85481.9|85431.9|85453|85403|85483.5|85433.5|85439|85389|925
1617622800000|2021-04-05 11:40:00|85453.1|85403.1|85474.1|85424.1|85493.1|85443.1|85449.4|85399.4|771
1617623100000|2021-04-05 11:45:00|85473.9|85423.9|85478.3|85453.3|85489.2|85454.5|85441.8|85399.5|802
1617623400000|2021-04-05 11:50:00|85478|85453|85489.2|85439.2|85527.3|85477.3|85473.7|85431.3|731
1617623700000|2021-04-05 11:55:00|85489.4|85439.4|85461.3|85411.3|85490.8|85440.8|85434.4|85384.4|929
1617624000000|2021-04-05 12:00:00|85460.8|85410.8|85457.7|85407.7|85498.4|85448.4|85444.2|85394.2|1007
1617624300000|2021-04-05 12:05:00|85457.5|85407.5|85497.8|85447.8|85508.2|85458.2|85434.9|85384.9|888
1617624600000|2021-04-05 12:10:00|85496.3|85446.3|85468|85418|85528.8|85480.5|85464.3|85414.3|1011
1617624900000|2021-04-05 12:15:00|85467.9|85417.9|85447.3|85422.3|85492.8|85442.8|85440.7|85390.7|979
1617625200000|2021-04-05 12:20:00|85447.1|85422.1|85477.1|85427.1|85504.6|85454.6|85446.5|85409.8|1164
1617625500000|2021-04-05 12:25:00|85477.2|85427.2|85468.6|85418.6|85498.3|85448.3|85443.4|85404.7|898
1617625800000|2021-04-05 12:30:00|85468.9|85418.9|85431.9|85381.9|85483.8|85437.2|85418.8|85368.8|1133
1617626100000|2021-04-05 12:35:00|85432|85382|85290.2|85240.2|85447|85397|85277.8|85227.8|1658
1617626400000|2021-04-05 12:40:00|85291.6|85241.6|85342|85292|85382.4|85332.4|85274.6|85224.6|1516
1617626700000|2021-04-05 12:45:00|85343|85293|85352.1|85302.1|85386.9|85336.9|85332.2|85288.6|1360
1617627000000|2021-04-05 12:50:00|85352.3|85302.3|85297.5|85247.5|85354.4|85304.4|85295|85245|1471
1617627300000|2021-04-05 12:55:00|85298.2|85248.2|85324.3|85274.3|85324.4|85274.4|85286.3|85236.3|1135
1617627600000|2021-04-05 13:00:00|85322.9|85272.9|85369.2|85319.2|85371|85328.3|85317.2|85267.2|1520
1617627900000|2021-04-05 13:05:00|85369.3|85319.3|85343.3|85318.3|85372.4|85335.6|85339.7|85299.6|980
1617628200000|2021-04-05 13:10:00|85343.5|85318.5|85314.1|85264.1|85378.4|85328.4|85309.9|85259.9|1109
1617628500000|2021-04-05 13:15:00|85314.8|85264.8|85319.1|85269.1|85340|85295|85293.6|85256.8|1223
1617628800000|2021-04-05 13:20:00|85317.6|85267.6|85286.5|85236.5|85343.1|85293.1|85272.4|85229.4|1380
1617629100000|2021-04-05 13:25:00|85286.7|85236.7|85261.8|85211.8|85312.7|85265.1|85223.8|85173.8|892
1617629400000|2021-04-05 13:30:00|85259.9|85209.9|85240.7|85190.7|85275.8|85225.8|85217.1|85167.1|1093
1617629700000|2021-04-05 13:35:00|85240.6|85190.6|85251.3|85201.3|85264.5|85214.5|85214.5|85166.4|936
1617630000000|2021-04-05 13:40:00|85251.5|85201.5|85218.8|85168.8|85260.5|85210.9|85184.3|85146.3|1473
1617630300000|2021-04-05 13:45:00|85217.2|85167.2|85144.3|85094.3|85217.7|85167.7|85139.8|85089.8|1620
1617630600000|2021-04-05 13:50:00|85144.1|85094.1|85109|85059|85148.3|85110.5|85085.8|85035.8|1558
1617630900000|2021-04-05 13:55:00|85110.8|85060.8|85103.2|85053.2|85132.3|85082.3|85069.3|85019.3|1641
1617631200000|2021-04-05 14:00:00|85104.5|85054.5|85053.8|85003.8|85126.1|85076.1|85041.6|84991.6|1978
1617631500000|2021-04-05 14:05:00|85053.1|85003.1|85039.1|84989.1|85079.9|85029.9|85030.2|84980.2|1537
1617631800000|2021-04-05 14:10:00|85038.8|84988.8|85051.5|85001.5|85080.6|85030.6|84989.5|84949.2|1599
1617632100000|2021-04-05 14:15:00|85051.8|85001.8|85012.2|84962.2|85054.7|85004.7|84999.4|84949.4|1603
1617632400000|2021-04-05 14:20:00|85012.3|84962.3|84964.2|84914.2|85012.3|84962.3|84964.2|84914.2|1221
1617632700000|2021-04-05 14:25:00|84965.4|84915.4|84904.5|84879.5|84966|84916|84898.2|84862.7|1187
1617633000000|2021-04-05 14:30:00|84904.4|84879.4|84954.2|84904.2|84965|84915|84888.5|84849.5|1131
1617633300000|2021-04-05 14:35:00|84954.5|84904.5|84950.7|84900.7|84969.8|84919.8|84917.5|84875.8|1372
1617633600000|2021-04-05 14:40:00|84950.3|84900.3|84995.2|84945.2|85011.5|84961.5|84943.6|84896.5|1434
1617633900000|2021-04-05 14:45:00|84990.2|84940.2|84998.9|84948.9|85033.1|84983.1|84954|84913.2|1295
1617634200000|2021-04-05 14:50:00|84999.5|84949.5|85023.3|84973.3|85059.1|85009.1|84998.5|84948.5|1398
1617634500000|2021-04-05 14:55:00|85023.5|84973.5|85096|85046|85103|85053|85023.5|84973.5|1470
1617634800000|2021-04-05 15:00:00|85095.1|85045.1|85080.6|85055.6|85129.3|85079.3|85066.4|85029.4|1337
1617635100000|2021-04-05 15:05:00|85080.7|85055.7|85067|85017|85084.7|85059.7|85060.3|85011.8|999
1617635400000|2021-04-05 15:10:00|85067.1|85017.1|85021.9|84996.9|85069.3|85026.6|85021.2|84983.3|1203
1617635700000|2021-04-05 15:15:00|85021.7|84996.7|85003.9|84953.9|85043.2|85009.6|84995.3|84945.3|1310
1617636000000|2021-04-05 15:20:00|85004.1|84954.1|84946.1|84921.1|85011.8|84971.2|84945.5|84897.9|1378
1617636300000|2021-04-05 15:25:00|84946.2|84921.2|84997.8|84947.8|85001.9|84951.9|84937.4|84895.7|1084
1617636600000|2021-04-05 15:30:00|84998.7|84948.7|85013.7|84963.7|85017.6|84967.6|84991.7|84941.7|1123
1617636900000|2021-04-05 15:35:00|85014|84964|85007.3|84957.3|85029.8|84988.8|84974.7|84924.7|1235
1617637200000|2021-04-05 15:40:00|85006.5|84956.5|85060.5|85010.5|85069.7|85019.7|85003.5|84953.5|1324
1617637500000|2021-04-05 15:45:00|85060.6|85010.6|85054.9|85004.9|85072.9|85022.9|85047.6|84997.6|919
1617637800000|2021-04-05 15:50:00|85054.7|85004.7|85050.4|85000.4|85055.4|85005.4|85027.9|84977.9|808
1617638100000|2021-04-05 15:55:00|85049.5|84999.5|85057.2|85007.2|85062.5|85012.5|85041|84991|1124
1617638400000|2021-04-05 16:00:00|85057.1|85007.1|85054.4|85004.4|85067.6|85017.6|85051.3|85001.3|1086
1617638700000|2021-04-05 16:05:00|85054.6|85004.6|85056.5|85006.5|85062.7|85012.7|85036.5|84986.5|866
1617639000000|2021-04-05 16:10:00|85056.2|85006.2|85070|85020|85074.1|85024.1|85052.7|85002.7|742
1617639300000|2021-04-05 16:15:00|85069.6|85019.6|85066.9|85016.9|85077.9|85027.9|85063.1|85013.1|936
1617639600000|2021-04-05 16:20:00|85067.2|85017.2|85056.6|85006.6|85068.5|85018.5|85041.7|84991.7|1230
1617639900000|2021-04-05 16:25:00|85056.9|85006.9|85051.5|85001.5|85064.9|85014.9|85046.4|84996.4|1076
1617640200000|2021-04-05 16:30:00|85052.3|85002.3|85052.5|85002.5|85058|85008|85043.2|84993.2|802
1617640500000|2021-04-05 16:35:00|85052.8|85002.8|85056.6|85006.6|85068.8|85018.8|85051.5|85001.5|903
1617640800000|2021-04-05 16:40:00|85056.2|85006.2|85050.7|85000.7|85067.7|85017.7|85047.9|84997.9|1298
1617641100000|2021-04-05 16:45:00|85050.3|85000.3|85052.7|85002.7|85059.5|85009.5|85045.5|84995.5|880
1617641400000|2021-04-05 16:50:00|85052.8|85002.8|85061.9|85011.9|85066.2|85016.2|85040.8|84990.8|1104
1617641700000|2021-04-05 16:55:00|85061.2|85011.2|85081.5|85031.5|85097.1|85047.1|85060.6|85010.6|901
1617642000000|2021-04-05 17:00:00|85081.2|85031.2|85132.6|85082.6|85135.3|85085.3|85080.4|85030.4|936
1617642300000|2021-04-05 17:05:00|85132.7|85082.7|85133.2|85083.2|85139.7|85089.7|85126.2|85076.2|899
1617642600000|2021-04-05 17:10:00|85133.7|85083.7|85133.7|85083.7|85141.3|85091.3|85126.9|85076.9|845
1617642900000|2021-04-05 17:15:00|85133.4|85083.4|85101.5|85051.5|85143.4|85093.4|85101.5|85051.5|1002
1617643200000|2021-04-05 17:20:00|85101.7|85051.7|85111|85061|85111.8|85061.8|85091.9|85041.9|562
1617643500000|2021-04-05 17:25:00|85110.5|85060.5|85117.6|85067.6|85125.3|85075.3|85109.5|85059.5|555
1617643800000|2021-04-05 17:30:00|85118.1|85068.1|85116.9|85066.9|85124.5|85074.5|85108|85058|651
1617644100000|2021-04-05 17:35:00|85116.4|85066.4|85129.3|85079.3|85136.7|85086.7|85114|85064|649
1617644400000|2021-04-05 17:40:00|85129.4|85079.4|85109.9|85059.9|85132.9|85082.9|85108.4|85058.4|589
1617644700000|2021-04-05 17:45:00|85113|85063|85090.5|85040.5|85121.7|85071.7|85081.2|85031.2|918
1617645000000|2021-04-05 17:50:00|85092.1|85042.1|85077|85027|85094.5|85044.5|85077|85027|707
1617645300000|2021-04-05 17:55:00|85077.1|85027.1|85076.2|85026.2|85080.7|85030.7|85071.6|85021.6|754
1617645600000|2021-04-05 18:00:00|85075.9|85025.9|85070.1|85020.1|85085.1|85035.1|85067.2|85017.2|902
1617645900000|2021-04-05 18:05:00|85070|85020|85070.7|85020.7|85080.1|85030.1|85068.9|85018.9|630
1617646200000|2021-04-05 18:10:00|85070.9|85020.9|85069|85019|85074|85024|85057.1|85007.1|658
1617646500000|2021-04-05 18:15:00|85068.9|85018.9|85061.5|85011.5|85071.1|85021.1|85058.2|85008.2|548
1617646800000|2021-04-05 18:20:00|85060.5|85010.5|85078.3|85028.3|85080|85030|85052.1|85002.1|861
1617647100000|2021-04-05 18:25:00|85078.5|85028.5|85070|85020|85081.1|85031.1|85062.6|85012.6|706
1617647400000|2021-04-05 18:30:00|85071.5|85021.5|85074.5|85024.5|85080.1|85030.1|85061.7|85011.7|872
1617647700000|2021-04-05 18:35:00|85077.4|85027.4|85081.2|85031.2|85091.7|85041.7|85072.8|85022.8|931
1617648000000|2021-04-05 18:40:00|85080|85030|85070.4|85020.4|85087.3|85037.3|85070.4|85020.4|788
1617648300000|2021-04-05 18:45:00|85071.2|85021.2|85077.9|85027.9|85085.2|85035.2|85063.5|85013.5|763
1617648600000|2021-04-05 18:50:00|85077.4|85027.4|85084.3|85034.3|85089.2|85039.2|85069.1|85019.1|776
1617648900000|2021-04-05 18:55:00|85083.7|85033.7|85086.8|85036.8|85088.8|85038.8|85061.9|85011.9|990
1617649200000|2021-04-05 19:00:00|85084.8|85034.8|85092.5|85042.5|85093.5|85043.5|85077.3|85027.3|803
1617649500000|2021-04-05 19:05:00|85093.2|85043.2|85087.7|85037.7|85097.8|85047.8|85084.7|85034.7|701
1617649800000|2021-04-05 19:10:00|85087.2|85037.2|85078.3|85028.3|85093|85043|85056.9|85006.9|714
1617650100000|2021-04-05 19:15:00|85078.4|85028.4|85090.7|85040.7|85093.5|85043.5|85076.2|85026.2|660
1617650400000|2021-04-05 19:20:00|85090.2|85040.2|85084.2|85034.2|85098.6|85048.6|85083.1|85033.1|597
1617650700000|2021-04-05 19:25:00|85082.9|85032.9|85116.5|85066.5|85128.5|85078.5|85082.5|85032.5|746
1617651000000|2021-04-05 19:30:00|85119.3|85069.3|85128.8|85078.8|85144.4|85094.4|85116.4|85066.4|728
1617651300000|2021-04-05 19:35:00|85128.4|85078.4|85105.1|85055.1|85134.8|85084.8|85089.2|85039.2|814
1617651600000|2021-04-05 19:40:00|85105.6|85055.6|85079.1|85029.1|85108.5|85058.5|85067.4|85017.4|911
1617651900000|2021-04-05 19:45:00|85078.4|85028.4|85088.3|85038.3|85101.6|85051.6|85078.3|85028.3|644
1617652200000|2021-04-05 19:50:00|85088|85038|85087|85037|85096.9|85046.9|85083|85033|646
1617652500000|2021-04-05 19:55:00|85086.8|85036.8|85063.8|85013.8|85095|85045|85057.7|85007.7|813
1617652800000|2021-04-05 20:00:00|85063.9|85013.9|85083.1|85033.1|85086.8|85036.8|85061.4|85011.4|602
1617653100000|2021-04-05 20:05:00|85083.8|85033.8|85086.3|85036.3|85091.9|85041.9|85081.3|85031.3|585
1617653400000|2021-04-05 20:10:00|85089.5|85039.5|85094.2|85044.2|85096.3|85046.3|85086.1|85036.1|476
1617653700000|2021-04-05 20:15:00|85094.3|85044.3|85081.3|85031.3|85094.4|85044.4|85077.1|85027.1|464
1617654000000|2021-04-05 20:20:00|85081.5|85031.5|85075|85025|85081.5|85031.5|85041.6|84991.6|756
1617654300000|2021-04-05 20:25:00|85074.4|85024.4|85074.8|85024.8|85096.6|85046.6|85058.6|85008.6|730
1617654600000|2021-04-05 20:30:00|85075|85025|85085.4|85035.4|85105|85055|85062.1|85012.1|863
1617654900000|2021-04-05 20:35:00|85085.2|85035.2|85079.7|85029.7|85098.4|85048.4|85074.7|85024.7|757
1617655200000|2021-04-05 20:40:00|85079.8|85029.8|85077.5|85027.5|85088.1|85038.1|85067.5|85017.5|918
1617655500000|2021-04-05 20:45:00|85078.6|85028.6|85097.6|85047.6|85177.7|85048.9|85057.8|84978.4|1075
1617655800000|2021-04-05 20:50:00|85099.3|85049.3|85083.3|85033.3|85232.6|85080.1|85065.5|84964.6|1003
1617656100000|2021-04-05 20:55:00|85082.2|85032.2|85129.1|84967.9|85157.8|85032.2|85058.8|84906.5|550
1617656400000|2021-04-05 21:00:00|85110.8|84983.4|85245.1|84778|85298.2|84983.4|85110.8|84768.2|31
1617656700000|2021-04-05 21:05:00|85224.1|84749.6|85227.8|84847.5|85359.1|84868|85178.4|84749.6|203
1617657000000|2021-04-05 21:10:00|85231.7|84847.2|85177.4|84773.9|85348.9|84924.7|85133.4|84705|280
1617657300000|2021-04-05 21:15:00|85198.1|84807.4|85179.6|84861|85233.5|84872.1|85164.7|84735|173
1617657600000|2021-04-05 21:20:00|85208.3|84862.8|85157.5|84822.7|85208.3|84917|85128|84776|160
1617657900000|2021-04-05 21:25:00|85162.4|84832.3|85139.1|84876.2|85187|84920.6|85114.6|84795.1|150
1617658200000|2021-04-05 21:30:00|85111.2|84913.9|85201.4|84809.1|85201.4|84930.1|85086.3|84809.1|147
1617658500000|2021-04-05 21:35:00|85155.9|84863.8|85132.7|84886.4|85200.5|84921.6|85086.5|84809.9|102
1617658800000|2021-04-05 21:40:00|85132.2|84886.9|85143.1|84822.7|85164.6|84926.1|85086.6|84792.1|172
1617659100000|2021-04-05 21:45:00|85129.3|84809.9|85134.2|84878.3|85158.5|84926.5|85090|84793.8|511
1617659400000|2021-04-05 21:50:00|85120.8|84890.6|85124.7|84860|85161.5|84917.6|85085.4|84812.3|254
1617659700000|2021-04-05 21:55:00|85108.1|84880.4|85098.1|84893.5|85162.6|84923.9|85073.7|84825|289
1617660000000|2021-04-05 22:00:00|85103.4|84887|85028.8|84978.8|85262.6|84994.1|85010.7|84835.3|1133
1617660300000|2021-04-05 22:05:00|85029.6|84979.6|85033.7|84983.7|85134.9|84998.6|85014.1|84938.8|1254
1617660600000|2021-04-05 22:10:00|85035.3|84985.3|85031.9|84981.9|85122|85009.3|85018.7|84935.2|998
1617660900000|2021-04-05 22:15:00|85031.4|84981.4|85040.5|84990.5|85110.9|85014.7|85021.1|84943.7|1434
1617661200000|2021-04-05 22:20:00|85043.6|84993.6|85041.6|84991.6|85107.9|85010|85030.9|84943.2|1073
1617661500000|2021-04-05 22:25:00|85040.8|84990.8|85043.1|84993.1|85054.9|85004.9|85020.4|84970.4|1383
1617661800000|2021-04-05 22:30:00|85043.2|84993.2|85059.5|85009.5|85068.9|85018.9|85027.1|84977.1|957
1617662100000|2021-04-05 22:35:00|85059.2|85009.2|85025.3|84975.3|85062.3|85012.3|85011.4|84961.4|1213
1617662400000|2021-04-05 22:40:00|85025|84975|85023.3|84973.3|85037.8|84987.8|85012.3|84962.3|903
1617662700000|2021-04-05 22:45:00|85021.9|84971.9|85012.9|84962.9|85100.8|84987.9|84996.9|84917.1|1164
1617663000000|2021-04-05 22:50:00|85010.9|84960.9|85013.6|84963.6|85069.2|84984.4|84998|84928.9|1163
1617663300000|2021-04-05 22:55:00|85013.8|84963.8|85010.1|84960.1|85065.3|84975.8|84996.7|84933.2|1168
1617663600000|2021-04-05 23:00:00|85009.6|84959.6|85011.7|84961.7|85081.8|84975.2|84999.7|84909.2|1441
1617663900000|2021-04-05 23:05:00|85011.4|84961.4|85010.6|84960.6|85088.1|84982.5|84978.9|84905.9|1429
1617664200000|2021-04-05 23:10:00|85013.7|84963.7|84999.8|84949.8|85111|84973.7|84985.4|84891.1|2211
1617664500000|2021-04-05 23:15:00|85000.4|84950.4|85004.1|84954.1|85078.6|84976.2|84992.9|84905.6|2286
1617664800000|2021-04-05 23:20:00|85003.6|84953.6|85000.3|84950.3|85060.5|84971.5|84982.5|84895.1|2346
1617665100000|2021-04-05 23:25:00|85001.3|84951.3|84992.4|84942.4|85073.8|84970|84980.4|84905.6|2348
1617665400000|2021-04-05 23:30:00|84994.9|84944.9|84997.9|84947.9|85072.1|84969.5|84984.8|84905.6|2338
1617665700000|2021-04-05 23:35:00|85000.8|84950.8|85007.7|84957.7|85066.5|84971.9|84983.8|84910.8|2353
1617666000000|2021-04-05 23:40:00|85010.4|84960.4|85009.2|84959.2|85019.4|84969.4|84987.9|84937.9|1767
1617666300000|2021-04-05 23:45:00|85008.9|84958.9|85002.8|84952.8|85021|84971|84991.3|84941.3|1761
1617666600000|2021-04-05 23:50:00|85005.5|84955.5|84998.3|84948.3|85041.7|84975.5|84985.5|84904.3|2272
1617666900000|2021-04-05 23:55:00|85000.1|84950.1|85001.8|84951.8|85005.7|84955.7|84981.6|84931.6|2043
1617667200000|2021-04-06 00:00:00|85000|84950|84960.5|84910.5|85049.5|84950|84917.6|84816.4|2349
1617667500000|2021-04-06 00:05:00|85001.3|84874.5|84954.4|84904.4|85019.9|84921.4|84926.8|84839|2372
1617667800000|2021-04-06 00:10:00|84953.3|84903.3|84939.9|84889.9|85019.5|84927.7|84931.1|84832.4|2355
1617668100000|2021-04-06 00:15:00|84987.2|84855.3|85047.9|84890.9|85090.2|84923|84941|84835|2381
1617668400000|2021-04-06 00:20:00|85040|84890|85045.6|84902.5|85089.4|84930.1|84947.8|84860.4|2393
1617668700000|2021-04-06 00:25:00|85041.9|84901.6|85051.3|84893|85085.7|84932.9|84957.4|84868.8|2385
1617669000000|2021-04-06 00:30:00|85056.7|84892.7|85045.8|84895.1|85102|84910.7|85014.4|84865.6|2388
1617669300000|2021-04-06 00:35:00|85049.5|84893|85063.5|84907.9|85090.5|84951.8|84971.4|84877.8|2385
1617669600000|2021-04-06 00:40:00|85063.9|84907.2|85003.7|84953.7|85099.8|84961.6|84986.1|84893.6|2367
1617669900000|2021-04-06 00:45:00|85004.3|84954.3|84988|84938|85043.7|84965.8|84979|84917.7|2283
1617670200000|2021-04-06 00:50:00|84986.4|84936.4|84996.4|84946.4|85007.5|84957.5|84974.9|84924.9|2312
1617670500000|2021-04-06 00:55:00|84995.3|84945.3|85074.2|84916.9|85101.2|84964.7|84975.2|84878.3|2361
1617670800000|2021-04-06 01:00:00|85070.5|84916|84947.6|84897.6|85091.2|84952.9|84930|84847.5|2328
1617671100000|2021-04-06 01:05:00|84944.8|84894.8|85062.7|84875.6|85093.2|84932.3|84940.9|84845.9|2377
1617671400000|2021-04-06 01:10:00|85062.5|84875|84957.2|84907.2|85084.2|84918.8|84940.2|84857.9|1800
1617671700000|2021-04-06 01:15:00|84957|84907|84965.5|84915.5|85029.5|84935.1|84941.6|84885.3|1906
1617672000000|2021-04-06 01:20:00|84966.2|84916.2|84952.6|84902.6|85066.5|84945|84941.7|84891.7|2072
1617672300000|2021-04-06 01:25:00|84952.2|84902.2|84991.2|84941.2|85052.5|84967.8|84944.8|84894.8|1822
1617672600000|2021-04-06 01:30:00|84991.7|84941.7|84972.2|84922.2|85004.3|84954.3|84957.6|84907.6|1595
1617672900000|2021-04-06 01:35:00|84971.9|84921.9|84990.3|84940.3|85073|84979.1|84970.4|84920.4|1567
1617673200000|2021-04-06 01:40:00|84988.7|84938.7|84991.6|84941.6|85035.3|84985.3|84980|84930|1716
1617673500000|2021-04-06 01:45:00|84990.4|84940.4|84970.2|84920.2|85009.5|84959.5|84946.1|84896.1|1280
1617673800000|2021-04-06 01:50:00|84969.3|84919.3|84985.6|84935.6|84998.3|84948.3|84954.1|84904.1|999
1617674100000|2021-04-06 01:55:00|84985.7|84935.7|85021.9|84971.9|85043.3|84993.3|84979.5|84929.5|962
1617674400000|2021-04-06 02:00:00|85021.8|84971.8|85011|84961|85065.9|84982.2|84976.1|84923.6|1372
1617674700000|2021-04-06 02:05:00|85010.2|84960.2|85004.9|84954.9|85083.2|84998.4|84987.3|84937.3|1397
1617675000000|2021-04-06 02:10:00|85006.1|84956.1|85034.5|84984.5|85055.2|84993.7|84952.1|84902.1|1394
1617675300000|2021-04-06 02:15:00|85035.1|84985.1|85045.9|84995.9|85066.5|85016.5|85019.3|84969.3|1644
1617675600000|2021-04-06 02:20:00|85046.1|84996.1|85100.7|85050.7|85101.3|85051.3|85036.8|84986.8|1117
1617675900000|2021-04-06 02:25:00|85100.6|85050.6|85101.7|85051.7|85115.7|85065.7|85079.9|85029.9|1127
1617676200000|2021-04-06 02:30:00|85101.6|85051.6|85066.6|85016.6|85108.9|85058.9|85063.3|85013.3|1098
1617676500000|2021-04-06 02:35:00|85067|85017|85058.1|85008.1|85093.2|85043.2|85050|85000|960
1617676800000|2021-04-06 02:40:00|85058.6|85008.6|85057.3|85007.3|85076.5|85026.5|85049.7|84999.7|1381
1617677100000|2021-04-06 02:45:00|85057.2|85007.2|85049.1|84999.1|85073.9|85023.9|85047.6|84997.6|1368
1617677400000|2021-04-06 02:50:00|85049|84999|85045.9|84995.9|85059|85012.9|85037.6|84989.5|964
1617677700000|2021-04-06 02:55:00|85045.8|84995.8|85042.5|84992.5|85053.1|85003.1|85036.7|84986.7|1066
1617678000000|2021-04-06 03:00:00|85041.4|84991.4|85055.6|85005.6|85057.3|85007.3|85021.2|84985.8|839
1617678300000|2021-04-06 03:05:00|85055.5|85005.5|85055.2|85005.2|85065|85015|85037.9|84995.1|1039
1617678600000|2021-04-06 03:10:00|85055|85005|85060.5|85010.5|85066.1|85016.1|85040.8|85001.6|987
1617678900000|2021-04-06 03:15:00|85060.4|85010.4|85064.4|85014.4|85074.4|85024.4|85058.8|85008.8|451
1617679200000|2021-04-06 03:20:00|85065.2|85015.2|85057.9|85007.9|85075.9|85025.9|85042.5|84992.5|834
1617679500000|2021-04-06 03:25:00|85057|85007|85066.4|85016.4|85072.4|85029.8|85051.3|85001.3|686
1617679800000|2021-04-06 03:30:00|85066.3|85016.3|85093.8|85043.8|85100.5|85050.5|85056.5|85006.5|1368
1617680100000|2021-04-06 03:35:00|85094|85044|85118.1|85068.1|85125.3|85075.3|85082.2|85032.2|1827
1617680400000|2021-04-06 03:40:00|85118|85068|85093.7|85043.7|85128.8|85078.8|85087.6|85037.6|953
1617680700000|2021-04-06 03:45:00|85093.8|85043.8|85101|85051|85116.5|85066.5|85074.2|85024.2|1020
1617681000000|2021-04-06 03:50:00|85100.2|85050.2|85100.7|85050.7|85113.9|85063.9|85094.7|85044.7|874
1617681300000|2021-04-06 03:55:00|85100.3|85050.3|85109|85059|85124.6|85074.6|85096.5|85046.5|843
1617681600000|2021-04-06 04:00:00|85109.1|85059.1|85117.6|85067.6|85118.7|85068.7|85100.1|85050.1|838
1617681900000|2021-04-06 04:05:00|85117.1|85067.1|85105.3|85055.3|85120|85070|85098.2|85048.2|555
1617682200000|2021-04-06 04:10:00|85105.5|85055.5|85104.4|85054.4|85111.6|85061.6|85092.3|85042.3|900
1617682500000|2021-04-06 04:15:00|85104.3|85054.3|85103.2|85053.2|85111|85061|85093.7|85043.7|870
1617682800000|2021-04-06 04:20:00|85103.7|85053.7|85102.7|85052.7|85114.6|85064.6|85091.7|85041.7|1102
1617683100000|2021-04-06 04:25:00|85102.4|85052.4|85080.1|85030.1|85113.3|85063.3|85079.9|85029.9|785
1617683400000|2021-04-06 04:30:00|85085.4|85035.4|85083.9|85033.9|85095.5|85045.5|85069.8|85019.8|919
1617683700000|2021-04-06 04:35:00|85084|85034|85073.7|85023.7|85088.4|85038.4|85064|85014|808
1617684000000|2021-04-06 04:40:00|85073.4|85023.4|85073|85023|85081.9|85031.9|85066.8|85016.8|572
1617684300000|2021-04-06 04:45:00|85072.9|85022.9|85084.4|85034.4|85091.3|85041.3|85072.6|85022.6|787
1617684600000|2021-04-06 04:50:00|85084.5|85034.5|85099.1|85049.1|85101.2|85051.2|85071.5|85021.5|705
1617684900000|2021-04-06 04:55:00|85098.8|85048.8|85097.7|85047.7|85105.1|85055.1|85085.2|85035.2|871
1617685200000|2021-04-06 05:00:00|85097.6|85047.6|85087.6|85037.6|85099.6|85049.6|85081.7|85031.7|1027
1617685500000|2021-04-06 05:05:00|85085.5|85035.5|85078.3|85028.3|85088.8|85038.8|85075.4|85025.4|696
1617685800000|2021-04-06 05:10:00|85078.4|85028.4|85089.9|85039.9|85092.2|85042.2|85076.2|85026.2|807
1617686100000|2021-04-06 05:15:00|85089.7|85039.7|85097.3|85047.3|85099.7|85049.7|85081.7|85031.7|671
1617686400000|2021-04-06 05:20:00|85097.4|85047.4|85082.2|85032.2|85100|85050|85080|85030|823
1617686700000|2021-04-06 05:25:00|85082.1|85032.1|85086.5|85036.5|85086.5|85036.5|85069.4|85019.4|771
1617687000000|2021-04-06 05:30:00|85086.8|85036.8|85054.7|85004.7|85089.1|85039.1|85048.3|84998.3|924
1617687300000|2021-04-06 05:35:00|85054.9|85004.9|85055.3|85005.3|85064.4|85014.4|85047.2|84997.2|870
1617687600000|2021-04-06 05:40:00|85055.6|85005.6|85046.2|84996.2|85066.1|85016.1|85043.2|84993.2|970
1617687900000|2021-04-06 05:45:00|85046.4|84996.4|85014.9|84964.9|85049.3|84999.3|85011.9|84961.9|982
1617688200000|2021-04-06 05:50:00|85015.1|84965.1|85004.5|84954.5|85020.7|84970.7|84993.9|84943.9|967
1617688500000|2021-04-06 05:55:00|85002.3|84952.3|84999.8|84949.8|85007.3|84957.3|84984.8|84934.8|996
1617688800000|2021-04-06 06:00:00|84999.7|84949.7|84962.6|84912.6|85005.1|84955.1|84936.8|84895|1108
1617689100000|2021-04-06 06:05:00|84962.3|84912.3|84955.9|84905.9|84966.4|84927.8|84935.6|84900.7|816
1617689400000|2021-04-06 06:10:00|84956.8|84906.8|84947.5|84922.5|84971.4|84930.3|84915.6|84885.9|1207
1617689700000|2021-04-06 06:15:00|84946|84921|84945.2|84920.2|84973.3|84932.3|84917.6|84882.1|929
1617690000000|2021-04-06 06:20:00|84945.1|84920.1|84969.3|84919.3|84976.3|84940.7|84935.5|84898.4|940
1617690300000|2021-04-06 06:25:00|84967.6|84917.6|84969.6|84919.6|84979.9|84937.3|84933.3|84898|1017
1617690600000|2021-04-06 06:30:00|84972|84922|85012|84987|85042.2|85007.9|84964.3|84921.4|1069
1617690900000|2021-04-06 06:35:00|85012.1|84987.1|85037.8|85012.8|85052.7|85017.1|85011.8|84978.8|1068
1617691200000|2021-04-06 06:40:00|85037.9|85012.9|85058|85033|85073|85048|85022.9|84985.8|1093
1617691500000|2021-04-06 06:45:00|85058.9|85033.9|85087.9|85062.9|85127.8|85094.6|85047|85022|1219
1617691800000|2021-04-06 06:50:00|85088.3|85063.3|85158.5|85133.5|85178.2|85140.8|85075.5|85046.5|1133
1617692100000|2021-04-06 06:55:00|85158.7|85133.7|85260.4|85210.4|85285|85236.3|85153.8|85118.5|1375
1617692400000|2021-04-06 07:00:00|85260.2|85210.2|85243.6|85218.6|85277.6|85238.9|85182|85140.8|1410
1617692700000|2021-04-06 07:05:00|85244.6|85219.6|85244.8|85219.8|85362.1|85314|85230.9|85201.9|1665
1617693000000|2021-04-06 07:10:00|85245.3|85220.3|85280.7|85255.7|85293.2|85258.7|85217.9|85181.7|1375
1617693300000|2021-04-06 07:15:00|85281.5|85256.5|85254.9|85229.9|85303.5|85273.8|85224.8|85199.8|1469
1617693600000|2021-04-06 07:20:00|85255.2|85230.2|85148.6|85123.6|85259.6|85231.3|85112.7|85087.7|1438
1617693900000|2021-04-06 07:25:00|85149.6|85124.6|85155.9|85130.9|85196.3|85162.7|85106.3|85074.3|1524
1617694200000|2021-04-06 07:30:00|85155.6|85130.6|85161.5|85136.5|85199.1|85174.1|85125.6|85100.6|1376
1617694500000|2021-04-06 07:35:00|85163.1|85138.1|85116.9|85091.9|85171.6|85141.7|85077.2|85042.2|1333
1617694800000|2021-04-06 07:40:00|85116.1|85091.1|85102|85077|85155.6|85120.3|85091.9|85066.9|1232
1617695100000|2021-04-06 07:45:00|85102.4|85077.4|85096.7|85071.7|85116.5|85091.3|85076.7|85051.7|1283
1617695400000|2021-04-06 07:50:00|85096.9|85071.9|85097.3|85072.3|85138.9|85113.9|85090.8|85056.7|1258
1617695700000|2021-04-06 07:55:00|85096.6|85071.6|85072.9|85022.9|85129|85104|85059.5|85022.3|1240
1617696000000|2021-04-06 08:00:00|85075.1|85025.1|85060.1|85035.1|85154.4|85118.1|85045|84996.3|1576
1617696300000|2021-04-06 08:05:00|85061|85036|85117.6|85092.6|85127.6|85102.6|85041.7|85016.7|1330
1617696600000|2021-04-06 08:10:00|85118.5|85093.5|85148.2|85123.2|85149.7|85124.7|85085.4|85047|1290
1617696900000|2021-04-06 08:15:00|85148.4|85123.4|85156.4|85131.4|85209.1|85184.1|85148.1|85123.1|1153
1617697200000|2021-04-06 08:20:00|85156.1|85131.1|85185.7|85160.7|85195.4|85170.4|85150.5|85125.5|1197
1617697500000|2021-04-06 08:25:00|85185.8|85160.8|85217.2|85192.2|85224.7|85199.7|85181.1|85156.1|1132
1617697800000|2021-04-06 08:30:00|85218.1|85193.1|85187.4|85162.4|85218.1|85193.1|85158.3|85133.3|1305
1617698100000|2021-04-06 08:35:00|85187.7|85162.7|85250.7|85225.7|85267|85237|85166.8|85141.8|1618
1617698400000|2021-04-06 08:40:00|85251|85226|85234.3|85209.3|85281.9|85248.3|85227.3|85202.3|1401
1617698700000|2021-04-06 08:45:00|85234.2|85209.2|85162.3|85137.3|85234.3|85209.3|85160.5|85135.5|1503
1617699000000|2021-04-06 08:50:00|85162.1|85137.1|85106.1|85081.1|85176.4|85151.4|85098|85073|1448
1617699300000|2021-04-06 08:55:00|85105.7|85080.7|85154.4|85104.4|85164.6|85130.8|85098.9|85073.9|1207
1617699600000|2021-04-06 09:00:00|85155.3|85105.3|85137.7|85112.7|85158|85133|85106.2|85081.2|1430
1617699900000|2021-04-06 09:05:00|85137.6|85112.6|85098.6|85073.6|85149|85124|85094.1|85069.1|1192
1617700200000|2021-04-06 09:10:00|85098.4|85073.4|85128.4|85103.4|85132.8|85107.8|85094|85069|1360
1617700500000|2021-04-06 09:15:00|85128.3|85103.3|85111|85086|85129.5|85104.5|85102.1|85077.1|1133
1617700800000|2021-04-06 09:20:00|85111.2|85086.2|85169|85144|85214.2|85182.4|85108.5|85083.5|1251
1617701100000|2021-04-06 09:25:00|85169.2|85144.2|85275.7|85225.7|85291.6|85253.9|85162.1|85137.1|1339
1617701400000|2021-04-06 09:30:00|85263.5|85238.5|85217.4|85192.4|85285.7|85253.7|85194.6|85169.6|1379
1617701700000|2021-04-06 09:35:00|85220.7|85195.7|85268.5|85243.5|85295.6|85270.6|85213.1|85183.2|1421
1617702000000|2021-04-06 09:40:00|85268.4|85243.4|85285.4|85260.4|85292.6|85267.6|85253.7|85228.7|1057
1617702300000|2021-04-06 09:45:00|85285.1|85260.1|85238.3|85213.3|85285.1|85260.1|85230|85205|1330
1617702600000|2021-04-06 09:50:00|85236|85211|85283|85258|85312.4|85276.8|85235.2|85210.2|1263
1617702900000|2021-04-06 09:55:00|85282.6|85257.6|85267.7|85242.7|85301.7|85276.7|85242.3|85217.3|1418
1617703200000|2021-04-06 10:00:00|85266.9|85241.9|85300.2|85275.2|85310.9|85285.9|85249.8|85224.8|1342
1617703500000|2021-04-06 10:05:00|85302|85277|85232.6|85207.6|85320.3|85295.3|85216.7|85191.7|1276
1617703800000|2021-04-06 10:10:00|85232.4|85207.4|85310.8|85285.8|85353.1|85328.1|85232.4|85207.4|1286
1617704100000|2021-04-06 10:15:00|85310.7|85285.7|85341|85316|85408.7|85379|85301.5|85276.5|1327
1617704400000|2021-04-06 10:20:00|85340.9|85315.9|85389.4|85364.4|85412.8|85386.2|85328|85303|1275
1617704700000|2021-04-06 10:25:00|85389.9|85364.9|85430.9|85405.9|85435.2|85410.2|85371.8|85346.8|1149
1617705000000|2021-04-06 10:30:00|85430.8|85405.8|85537.6|85512.6|85547.3|85522.3|85422.3|85397.3|1287
1617705300000|2021-04-06 10:35:00|85537.7|85512.7|85513.7|85488.7|85542|85517|85492.1|85467.1|1222
1617705600000|2021-04-06 10:40:00|85514|85489|85493.2|85468.2|85521.4|85496.4|85487.5|85462.5|992
1617705900000|2021-04-06 10:45:00|85493.6|85468.6|85512.8|85487.8|85539.4|85514.4|85487.4|85462.4|1149
1617706200000|2021-04-06 10:50:00|85513|85488|85531.8|85506.8|85544.9|85519.9|85511|85486|1231
1617706500000|2021-04-06 10:55:00|85532.5|85507.5|85505.3|85480.3|85543|85518|85489.6|85464.6|1133
1617706800000|2021-04-06 11:00:00|85504|85479|85499.7|85474.7|85528.8|85503.8|85475.8|85450.8|1379
1617707100000|2021-04-06 11:05:00|85498|85473|85500.1|85475.1|85541.8|85516.8|85493.3|85468.3|1205
1617707400000|2021-04-06 11:10:00|85501.3|85476.3|85507.9|85482.9|85532.9|85506.2|85499.7|85474.7|1120
1617707700000|2021-04-06 11:15:00|85508|85483|85437.9|85412.9|85521|85496|85413.4|85388.4|1333
1617708000000|2021-04-06 11:20:00|85438|85413|85424.6|85399.6|85440.8|85415.8|85390|85354.5|1206
1617708300000|2021-04-06 11:25:00|85425.4|85400.4|85405.7|85380.7|85443.8|85418.8|85398.6|85373.6|1213
1617708600000|2021-04-06 11:30:00|85405.9|85380.9|85405.4|85380.4|85421|85396|85360.7|85335.7|1268
1617708900000|2021-04-06 11:35:00|85405.2|85380.2|85388.2|85363.2|85405.2|85380.2|85373.4|85348.4|927
1617709200000|2021-04-06 11:40:00|85388.8|85363.8|85382.4|85357.4|85419.2|85391.3|85377.7|85352.7|962
1617709500000|2021-04-06 11:45:00|85382.8|85357.8|85383.1|85358.1|85400.7|85375.7|85377.2|85352.2|938
1617709800000|2021-04-06 11:50:00|85383.3|85358.3|85383.9|85358.9|85454.2|85429.2|85379.6|85354.6|1308
1617710100000|2021-04-06 11:55:00|85384.5|85359.5|85357.9|85332.9|85388.2|85363.2|85340.5|85315.5|1413
1617710400000|2021-04-06 12:00:00|85357.3|85332.3|85342|85317|85394.5|85369.5|85300.8|85275.8|1380
1617710700000|2021-04-06 12:05:00|85342.5|85317.5|85281.1|85256.1|85342.5|85317.5|85278.8|85253.8|1207
1617711000000|2021-04-06 12:10:00|85281.3|85256.3|85317.4|85292.4|85336|85310.3|85272.8|85247.8|1281
1617711300000|2021-04-06 12:15:00|85320.3|85295.3|85307.5|85282.5|85339.7|85314.7|85288.4|85263.4|1202
1617711600000|2021-04-06 12:20:00|85307.8|85282.8|85298.8|85273.8|85330|85305|85295.8|85270.8|1201
1617711900000|2021-04-06 12:25:00|85298.7|85273.7|85256.3|85231.3|85302|85277|85249.6|85224.6|1438
1617712200000|2021-04-06 12:30:00|85256.2|85231.2|85240.2|85215.2|85300.2|85275.2|85237.5|85212.5|1329
1617712500000|2021-04-06 12:35:00|85240|85215|85206|85181|85252.6|85225.9|85169.7|85144.7|1618
1617712800000|2021-04-06 12:40:00|85205.7|85180.7|85272.8|85247.8|85295.2|85269.9|85199.3|85174.3|1781
1617713100000|2021-04-06 12:45:00|85274.3|85249.3|85238|85213|85278.6|85252.2|85209.7|85184.7|1499
1617713400000|2021-04-06 12:50:00|85237.1|85212.1|85304.7|85279.7|85307.4|85282.4|85226.7|85199.9|1568
1617713700000|2021-04-06 12:55:00|85303.7|85278.7|85294.8|85269.8|85319.4|85294.4|85269.5|85244.5|1630
1617714000000|2021-04-06 13:00:00|85293.6|85268.6|85313.4|85288.4|85323.5|85298.5|85260.6|85224.9|1548
1617714300000|2021-04-06 13:05:00|85313.7|85288.7|85291.2|85266.2|85318.1|85289.5|85248.3|85223.3|1559
1617714600000|2021-04-06 13:10:00|85289.4|85264.4|85268|85243|85322.3|85297.3|85266|85241|1578
1617714900000|2021-04-06 13:15:00|85269.8|85244.8|85244.3|85219.3|85293.2|85268.2|85231.1|85199.9|1522
1617715200000|2021-04-06 13:20:00|85244.4|85219.4|85208.6|85183.6|85247.1|85222.1|85206.4|85181.4|966
1617715500000|2021-04-06 13:25:00|85208.1|85183.1|85209.4|85184.4|85230.4|85205.4|85182.7|85157.7|1003
1617715800000|2021-04-06 13:30:00|85209.2|85184.2|85146.6|85121.6|85209.2|85184.2|85143.5|85118.5|1169
1617716100000|2021-04-06 13:35:00|85146.8|85121.8|85152.3|85127.3|85170.7|85145.7|85129.8|85104.8|1001
1617716400000|2021-04-06 13:40:00|85152|85127|85168.8|85143.8|85181.3|85156.3|85140.5|85115.5|1052
1617716700000|2021-04-06 13:45:00|85168.5|85143.5|85206.4|85181.4|85224.3|85198.2|85155.8|85130.8|1271
1617717000000|2021-04-06 13:50:00|85206.3|85181.3|85158.6|85133.6|85221.4|85196.4|85151.8|85126.8|1627
1617717300000|2021-04-06 13:55:00|85158.2|85133.2|85162.4|85137.4|85193.6|85168.6|85145.9|85120.9|1620
1617717600000|2021-04-06 14:00:00|85163|85138|85161.3|85136.3|85173.3|85140.3|85065|85028.9|1699
1617717900000|2021-04-06 14:05:00|85161.5|85136.5|85126.4|85101.4|85229.1|85196.9|85114.5|85089.5|1708
1617718200000|2021-04-06 14:10:00|85126|85101|85174.3|85149.3|85189.1|85156.2|85122.6|85097.6|1584
1617718500000|2021-04-06 14:15:00|85174.4|85149.4|85162.2|85137.2|85228.7|85191.4|85162.2|85137.2|1701
1617718800000|2021-04-06 14:20:00|85162.3|85137.3|85123|85098|85176.6|85151.6|85122.5|85097.5|1488
1617719100000|2021-04-06 14:25:00|85123.2|85098.2|85163.7|85113.7|85165.2|85129.2|85072.5|85047.5|1454
1617719400000|2021-04-06 14:30:00|85148|85123|85113.2|85088.2|85183.2|85141.2|85098.9|85063.6|1665
1617719700000|2021-04-06 14:35:00|85112.7|85087.7|85138.5|85113.5|85160.5|85134.6|85108.7|85077.6|1728
1617720000000|2021-04-06 14:40:00|85138.7|85113.7|85100.9|85075.9|85138.7|85113.7|85092.6|85063.7|1698
1617720300000|2021-04-06 14:45:00|85101.6|85076.6|85084.5|85059.5|85142.2|85102.4|85067.6|85042.2|1594
1617720600000|2021-04-06 14:50:00|85084.2|85059.2|85091|85066|85093.5|85068.5|85069.9|85044.9|1350
1617720900000|2021-04-06 14:55:00|85091.4|85066.4|85097.7|85072.7|85098.5|85073.5|85030.6|84996.1|1639
1617721200000|2021-04-06 15:00:00|85097.3|85072.3|85096|85071|85129.7|85092.3|85074|85049|1406
1617721500000|2021-04-06 15:05:00|85096.8|85071.8|85037.7|85012.7|85097.4|85072.4|85030.9|85005.9|1613
1617721800000|2021-04-06 15:10:00|85037.5|85012.5|85045.8|85020.8|85076.2|85051.2|85033.8|85008.8|1413
1617722100000|2021-04-06 15:15:00|85046.1|85021.1|85044.8|85019.8|85050.3|85025.3|85016.4|84991.4|1138
1617722400000|2021-04-06 15:20:00|85046.1|85021.1|85075.6|85050.6|85085.7|85060.7|85040.3|85012.6|1230
1617722700000|2021-04-06 15:25:00|85075.5|85050.5|85080.5|85055.5|85103.4|85069.3|85062.5|85037.5|1375
1617723000000|2021-04-06 15:30:00|85081|85056|85072.8|85047.8|85124.6|85085.2|85072.8|85047.8|1546
1617723300000|2021-04-06 15:35:00|85072.9|85047.9|85011.9|84986.9|85075.6|85050.6|85009.9|84970.1|1468
1617723600000|2021-04-06 15:40:00|85011.8|84986.8|85008.3|84983.3|85046.9|85011.3|84983.6|84945.3|1251
1617723900000|2021-04-06 15:45:00|85007.8|84982.8|85033.6|85008.6|85057.4|85019.6|84998.9|84966.7|1421
1617724200000|2021-04-06 15:50:00|85033.5|85008.5|84979.2|84954.2|85033.5|85008.5|84978.7|84953.7|1172
1617724500000|2021-04-06 15:55:00|84978.9|84953.9|84975.6|84950.6|84981.2|84956.2|84956|84931|1027
1617724800000|2021-04-06 16:00:00|84975.5|84950.5|85006.4|84981.4|85019.5|84984.1|84972.2|84935.3|1104
1617725100000|2021-04-06 16:05:00|85006.3|84981.3|84997.4|84947.4|85033.2|84983.2|84986.4|84947.4|997
1617725400000|2021-04-06 16:10:00|84997.3|84947.3|84968.9|84943.9|85002.7|84968.3|84966.4|84931.7|847
1617725700000|2021-04-06 16:15:00|84968.8|84943.8|84981|84956|84996.4|84959.7|84960.1|84932|837
1617726000000|2021-04-06 16:20:00|84981.6|84956.6|84982.2|84957.2|84998.7|84962.6|84973.8|84937.9|838
1617726300000|2021-04-06 16:25:00|84982.4|84957.4|84989.5|84964.5|85006.2|84968.4|84974.4|84940.3|766
1617726600000|2021-04-06 16:30:00|84990.4|84965.4|84978.9|84953.9|84994.5|84966.4|84968.9|84933.8|865
1617726900000|2021-04-06 16:35:00|84979.7|84954.7|84995.8|84970.8|85016.4|84980.9|84969.1|84940.2|811
1617727200000|2021-04-06 16:40:00|84995.4|84970.4|85009.2|84984.2|85023.7|84986.1|84988.6|84962.5|625
1617727500000|2021-04-06 16:45:00|85009.1|84984.1|84990.9|84965.9|85009.5|84984.5|84983.9|84958.9|610
1617727800000|2021-04-06 16:50:00|84989.7|84964.7|85004.4|84954.4|85013|84974.3|84987.4|84954.4|661
1617728100000|2021-04-06 16:55:00|85004.8|84954.8|84980.1|84955.1|85009.1|84971.7|84976.6|84942.6|647
1617728400000|2021-04-06 17:00:00|84980.8|84955.8|84983.4|84933.4|84996.7|84961|84973.6|84930|967
1617728700000|2021-04-06 17:05:00|84982.4|84932.4|84961.1|84936.1|84988.1|84952.5|84956.5|84924.9|753
1617729000000|2021-04-06 17:10:00|84961.9|84936.9|84999|84949|85030.1|84980.1|84961.9|84931.1|1141
1617729300000|2021-04-06 17:15:00|84998.8|84948.8|84975.4|84925.4|85004.1|84966.3|84973.9|84923.9|899
1617729600000|2021-04-06 17:20:00|84975.6|84925.6|85015.3|84965.3|85022.5|84972.5|84967.5|84925.3|1171
1617729900000|2021-04-06 17:25:00|85015.6|84965.6|85079.7|85029.7|85082.9|85032.9|85015.6|84965.6|1459
1617730200000|2021-04-06 17:30:00|85078.6|85028.6|85078.1|85028.1|85093.6|85052.6|85061.4|85011.4|1313
1617730500000|2021-04-06 17:35:00|85078.3|85028.3|85073.5|85023.5|85099.5|85049.5|85058.1|85013.9|1234
1617730800000|2021-04-06 17:40:00|85074.2|85024.2|85075.2|85025.2|85078|85028|85062.6|85012.6|958
1617731100000|2021-04-06 17:45:00|85075.5|85025.5|85096|85046|85120|85070|85075.1|85025.1|926
1617731400000|2021-04-06 17:50:00|85098.2|85048.2|85045.4|84995.4|85105.8|85055.8|85043.3|84993.3|970
1617731700000|2021-04-06 17:55:00|85043.6|84993.6|85048.9|84998.9|85051.2|85008.5|85029.8|84979.8|994
1617732000000|2021-04-06 18:00:00|85049.5|84999.5|85035.4|84985.4|85075|85025|85029.2|84979.2|1187
1617732300000|2021-04-06 18:05:00|85035.8|84985.8|85024.8|84974.8|85040.7|84990.7|85014.3|84971.5|799
1617732600000|2021-04-06 18:10:00|85024.7|84974.7|84934.8|84884.8|85030.5|84986.2|84923|84873|1184
1617732900000|2021-04-06 18:15:00|84935.6|84885.6|84942.1|84892.1|84952.6|84902.6|84935.5|84885.5|987
1617733200000|2021-04-06 18:20:00|84941.1|84891.1|84920.2|84870.2|84943.4|84893.4|84916.5|84866.5|936
1617733500000|2021-04-06 18:25:00|84919.9|84869.9|84940.8|84890.8|84954.5|84904.5|84905.6|84855.6|1111
1617733800000|2021-04-06 18:30:00|84941.4|84891.4|84918|84868|84948.9|84898.9|84915.7|84865.7|985
1617734100000|2021-04-06 18:35:00|84919|84869|84921.8|84871.8|84943.5|84893.5|84916|84866|1254
1617734400000|2021-04-06 18:40:00|84922.1|84872.1|84917.3|84867.3|84930.4|84880.4|84899.4|84849.4|1114
1617734700000|2021-04-06 18:45:00|84917.2|84867.2|84872.8|84822.8|84932.1|84891.7|84868.8|84818.8|1206
1617735000000|2021-04-06 18:50:00|84873.4|84823.4|84907.5|84857.5|84932.9|84891.6|84872.3|84822.3|1594
1617735300000|2021-04-06 18:55:00|84907.3|84857.3|84912|84887|84927.9|84887|84902.4|84852.4|1210
1617735600000|2021-04-06 19:00:00|84910|84885|84956.7|84906.7|84962.1|84912.1|84902.3|84863.3|1261
1617735900000|2021-04-06 19:05:00|84956.6|84906.6|84948.6|84898.6|84956.9|84906.9|84934.7|84884.7|1355
1617736200000|2021-04-06 19:10:00|84948.7|84898.7|84933.7|84883.7|84958.1|84909.9|84923.3|84873.3|1325
1617736500000|2021-04-06 19:15:00|84934.7|84884.7|84915.3|84865.3|84949.6|84899.6|84914.3|84864.3|1232
1617736800000|2021-04-06 19:20:00|84915.2|84865.2|84907|84857|84922.2|84872.2|84903.9|84853.9|917
1617737100000|2021-04-06 19:25:00|84906.5|84856.5|84894.7|84844.7|84921.7|84871.7|84887.7|84837.7|1032
1617737400000|2021-04-06 19:30:00|84897|84847|84916.2|84866.2|84917.5|84867.5|84881.7|84831.7|864
1617737700000|2021-04-06 19:35:00|84917.6|84867.6|84938.2|84888.2|84939.5|84889.5|84911.3|84864.6|812
1617738000000|2021-04-06 19:40:00|84938.7|84888.7|84927.8|84877.8|84946.2|84896.2|84917.7|84867.7|1076
1617738300000|2021-04-06 19:45:00|84929.2|84879.2|84934.2|84884.2|84941.2|84896.9|84906.6|84864.3|1144
1617738600000|2021-04-06 19:50:00|84935.1|84885.1|84940.1|84890.1|84950|84907.4|84923.3|84882.3|960
1617738900000|2021-04-06 19:55:00|84939.7|84889.7|84887.8|84837.8|84944.1|84907.1|84881.1|84831.1|1417
1617739200000|2021-04-06 20:00:00|84889.5|84839.5|84879.4|84829.4|84895.7|84845.7|84879.1|84829.1|827
1617739500000|2021-04-06 20:05:00|84879.8|84829.8|84882.2|84832.2|84894.4|84844.4|84876.1|84826.1|473
1617739800000|2021-04-06 20:10:00|84882.5|84832.5|84878|84828|84887.2|84837.2|84874.3|84824.3|522
1617740100000|2021-04-06 20:15:00|84878.7|84828.7|84863|84813|84910.1|84860.1|84861.6|84811.6|659
1617740400000|2021-04-06 20:20:00|84862.6|84812.6|84861.6|84811.6|84899.2|84849.2|84858.3|84808.3|1128
1617740700000|2021-04-06 20:25:00|84861.9|84811.9|84858.9|84808.9|84866.8|84816.8|84854.3|84804.3|798
1617741000000|2021-04-06 20:30:00|84858.8|84808.8|84879.3|84829.3|84915.7|84865.7|84857.1|84807.1|1099
1617741300000|2021-04-06 20:35:00|84879.8|84829.8|84877.4|84827.4|84881.4|84831.4|84869.9|84819.9|762
1617741600000|2021-04-06 20:40:00|84877.8|84827.8|84884.6|84834.6|84890.9|84840.9|84872.3|84822.3|1339
1617741900000|2021-04-06 20:45:00|84884.9|84834.9|84893|84843|84898.8|84848.8|84880.7|84830.7|1521
1617742200000|2021-04-06 20:50:00|84894.3|84844.3|84902.4|84852.4|84906.7|84856.7|84881.2|84831.2|1085
1617742500000|2021-04-06 20:55:00|84895.4|84845.4|84925.5|84790.7|84991|84911.2|84866.7|84762.5|1213
1617742800000|2021-04-06 21:00:00|84920.8|84791|85045|84793.1|85048.4|84826.7|84875.1|84769.2|63
1617743100000|2021-04-06 21:05:00|85011.6|84786.8|85090.3|84707.2|85122.1|84793.7|85011.6|84707.2|168
1617743400000|2021-04-06 21:10:00|85087.8|84730.1|85097.1|84747.9|85123.2|84772|85071.2|84710.9|118
1617743700000|2021-04-06 21:15:00|85090|84762.1|85100.8|84765|85133|84768.9|85071|84696|170
1617744000000|2021-04-06 21:20:00|85101.6|84766|85088.5|84747.6|85134.6|84766|85069|84695.8|111
1617744300000|2021-04-06 21:25:00|85088.8|84752.2|85078.5|84771.2|85132.9|84783|85076.4|84691.4|116
1617744600000|2021-04-06 21:30:00|85081.3|84777.3|85089.3|84787.5|85143.6|84797.4|85074|84702.9|173
1617744900000|2021-04-06 21:35:00|85086|84788.4|85092.5|84795.2|85158.4|84812|85078.9|84766.1|343
1617745200000|2021-04-06 21:40:00|85091|84795.5|85073.5|84801|85134.8|84824|85073.5|84750.3|198
1617745500000|2021-04-06 21:45:00|85099.1|84769.8|85091.3|84805.9|85158.1|84831.7|85035.1|84764.6|432
1617745800000|2021-04-06 21:50:00|85085|84798.1|85101.9|84804.1|85134.3|84837.9|85042.5|84774.4|505
1617746100000|2021-04-06 21:55:00|85103.7|84801|85091.5|84805.5|85140.3|84823.2|85089.2|84769.2|260
1617746400000|2021-04-06 22:00:00|85118.5|84785.8|85066.7|84827.6|85118.5|84853.1|85031.6|84780.4|1790
1617746700000|2021-04-06 22:05:00|85066.2|84832.1|85065.5|84817.8|85080.4|84851.4|85036.5|84798.5|1793
1617747000000|2021-04-06 22:10:00|85069.2|84812.5|85063.5|84840.5|85095.2|84875.9|85024.9|84799.4|1713
1617747300000|2021-04-06 22:15:00|85070.7|84834.2|85004.8|84954.8|85074.6|84954.8|84988.6|84795.2|1760
1617747600000|2021-04-06 22:20:00|85005.5|84955.5|85000.2|84950.2|85051.3|84960.6|84973.6|84847.9|1776
1617747900000|2021-04-06 22:25:00|85001.3|84951.3|85002.4|84867.9|85039.1|84956.2|84963.5|84830.7|1956
1617748200000|2021-04-06 22:30:00|85001.1|84865.2|85000.1|84862.3|85011.3|84927.9|84955.5|84836.1|1911
1617748500000|2021-04-06 22:35:00|85000.9|84862.1|84974.1|84924.1|85011.8|84928.3|84947.4|84833.7|2056
1617748800000|2021-04-06 22:40:00|84974.2|84924.2|84999.6|84869.8|85011.5|84928.8|84954|84843|2103
1617749100000|2021-04-06 22:45:00|84999.3|84869.3|84998.3|84872.4|85012|84932.6|84952|84836.2|2085
1617749400000|2021-04-06 22:50:00|84959.8|84872.6|84963.9|84913.9|85007|84923.9|84950.1|84833.7|2145
1617749700000|2021-04-06 22:55:00|85001.7|84874.2|84972.3|84922.3|85007.7|84930.7|84957|84848.5|1311
1617750000000|2021-04-06 23:00:00|84971.8|84921.8|84957.8|84907.8|85004.1|84925.1|84949.7|84851.1|1750
1617750300000|2021-04-06 23:05:00|84957.9|84907.9|84948.5|84898.5|84990.2|84920.2|84943.9|84839.2|1853
1617750600000|2021-04-06 23:10:00|84949.2|84899.2|84943.2|84893.2|84987.6|84906.3|84938.8|84822.5|1578
1617750900000|2021-04-06 23:15:00|84937.5|84887.5|84936.9|84886.9|84969|84897.5|84927.6|84835.4|1640
1617751200000|2021-04-06 23:20:00|84938.5|84888.5|84952.9|84902.9|84966.8|84905.1|84925.5|84839.1|1577
1617751500000|2021-04-06 23:25:00|84952.7|84902.7|84925.3|84875.3|84954.1|84904.1|84914.5|84864.5|1257
1617751800000|2021-04-06 23:30:00|84922.3|84872.3|84930.5|84880.5|84932.7|84882.7|84910.9|84860.9|1415
1617752100000|2021-04-06 23:35:00|84923.5|84873.5|84907.4|84857.4|84931.9|84881.9|84900.6|84850.6|1793
1617752400000|2021-04-06 23:40:00|84907.1|84857.1|84913.7|84863.7|84922.8|84872.8|84903|84853|1519
1617752700000|2021-04-06 23:45:00|84912.3|84862.3|84915.3|84865.3|84927.3|84877.3|84902.9|84852.9|1038
1617753000000|2021-04-06 23:50:00|84917.2|84867.2|84910|84860|84922.5|84872.5|84899.6|84849.6|1382
1617753300000|2021-04-06 23:55:00|84909.2|84859.2|84913.1|84863.1|84920.7|84870.7|84904|84854|1320
1617753600000|2021-04-07 00:00:00|84915.5|84865.5|84939.7|84889.7|84978.1|84910.4|84904|84815.8|1570
1617753900000|2021-04-07 00:05:00|84939.8|84889.8|84974.2|84924.2|84975.7|84925.7|84922.9|84872.9|1255
1617754200000|2021-04-07 00:10:00|84973.4|84923.4|84979.4|84929.4|84997.8|84947.8|84966.3|84916.3|867
1617754500000|2021-04-07 00:15:00|84980.5|84930.5|84983.3|84933.3|84984.8|84934.8|84967.6|84917.6|771
1617754800000|2021-04-07 00:20:00|84984.6|84934.6|84978.2|84928.2|84986.5|84936.5|84966.4|84916.4|719
1617755100000|2021-04-07 00:25:00|84978|84928|84967.2|84917.2|84986.5|84936.5|84956.1|84906.1|1192
1617755400000|2021-04-07 00:30:00|84968.3|84918.3|84999.7|84949.7|85015.2|84965.2|84956|84906|1424
1617755700000|2021-04-07 00:35:00|84999.8|84949.8|84975.9|84925.9|85018.9|84952.7|84956.7|84858.6|916
1617756000000|2021-04-07 00:40:00|84976|84926|84982.2|84932.2|85042.4|84942.8|84960.3|84798.4|1689
1617756300000|2021-04-07 00:45:00|84983.4|84933.4|84960.6|84910.6|85014.5|84942.6|84932.2|84817.1|2088
1617756600000|2021-04-07 00:50:00|84960.7|84910.7|84994.1|84867.6|85025.7|84927.7|84935.7|84805.4|2266
1617756900000|2021-04-07 00:55:00|84993.5|84865.7|84960.7|84833.1|84996.7|84911.4|84905.8|84796.8|2262
1617757200000|2021-04-07 01:00:00|84960.8|84833.7|84899|84849|84960.8|84893.3|84854.3|84760.5|2116
1617757500000|2021-04-07 01:05:00|84899.8|84849.8|84836.1|84786.1|84920.5|84849.8|84827.1|84777.1|1374
1617757800000|2021-04-07 01:10:00|84836.7|84786.7|84801.6|84751.6|84851.2|84801.2|84773.2|84723.2|1612
1617758100000|2021-04-07 01:15:00|84801|84751|84835|84785|84892|84808.3|84789.7|84739.7|1930
1617758400000|2021-04-07 01:20:00|84835.5|84785.5|84810.9|84760.9|84846.5|84796.5|84789.5|84739.5|1940
1617758700000|2021-04-07 01:25:00|84810.7|84760.7|84823|84773|84842.3|84792.3|84808.2|84758.2|1700
1617759000000|2021-04-07 01:30:00|84822|84772|84855.2|84805.2|84903.7|84821.5|84817.5|84766.7|1997
1617759300000|2021-04-07 01:35:00|84856.9|84806.9|84823|84773|84912.3|84830.8|84812|84762|2073
1617759600000|2021-04-07 01:40:00|84821.5|84771.5|84865.5|84815.5|84869.4|84819.4|84812.9|84762.9|2070
1617759900000|2021-04-07 01:45:00|84875.4|84825.4|84894.6|84844.6|84933.6|84852.3|84851.6|84801.6|2208
1617760200000|2021-04-07 01:50:00|84891.6|84841.6|84909.1|84859.1|84949|84876.7|84867|84780.9|2230
1617760500000|2021-04-07 01:55:00|84907.7|84857.7|84919.7|84869.7|84956.1|84875.7|84883.2|84821.9|2204
1617760800000|2021-04-07 02:00:00|84922.8|84872.8|84918.1|84868.1|84932.8|84882.8|84904.4|84854.4|1779
1617761100000|2021-04-07 02:05:00|84918.4|84868.4|84924.7|84874.7|84938.7|84888.7|84911.9|84861.9|1741
1617761400000|2021-04-07 02:10:00|84923.7|84873.7|84990.3|84940.3|85007.4|84947.4|84923.1|84865.9|2229
1617761700000|2021-04-07 02:15:00|84991|84941|84977.5|84927.5|85022|84952.6|84957.6|84859.5|2154
1617762000000|2021-04-07 02:20:00|84982.9|84932.9|85005.6|84955.6|85038.4|84967.3|84971.5|84881|2194
1617762300000|2021-04-07 02:25:00|85006.9|84956.9|85003.8|84953.8|85031.4|84965.6|84967.4|84863.5|2153
1617762600000|2021-04-07 02:30:00|85001.2|84951.2|84972.3|84922.3|85015.4|84965.4|84959.5|84909.5|2145
1617762900000|2021-04-07 02:35:00|84976.9|84926.9|84962.2|84912.2|84998.6|84948.6|84954.5|84904.5|2089
1617763200000|2021-04-07 02:40:00|84960.5|84910.5|84951|84901|84991.4|84920|84930.5|84842.6|2151
1617763500000|2021-04-07 02:45:00|84951.3|84901.3|84967.3|84917.3|85010.2|84942.3|84946.2|84855.4|2252
1617763800000|2021-04-07 02:50:00|84966.8|84916.8|84972.6|84922.6|84998.1|84948.1|84963.3|84913.3|2243
1617764100000|2021-04-07 02:55:00|84975|84925|85003.6|84953.6|85045.6|84964.4|84971.9|84879.1|2254
1617764400000|2021-04-07 03:00:00|85005.9|84955.9|84980|84930|85013.1|84963.1|84972.9|84922.9|2096
1617764700000|2021-04-07 03:05:00|84980.5|84930.5|84947.3|84897.3|84986.1|84936.1|84939.8|84889.8|2190
1617765000000|2021-04-07 03:10:00|84951.3|84901.3|84945.1|84895.1|84998.5|84924.2|84929.9|84819.7|2281
1617765300000|2021-04-07 03:15:00|84993.1|84867.1|84967.5|84917.5|85003.2|84933|84949|84867.1|2206
1617765600000|2021-04-07 03:20:00|84963.2|84913.2|84968.7|84918.7|84977.4|84927.4|84940.6|84890.6|2228
1617765900000|2021-04-07 03:25:00|84973.3|84923.3|84963.3|84913.3|84976.4|84926.4|84957.3|84907.3|2287
1617766200000|2021-04-07 03:30:00|84967.8|84917.8|84937.2|84887.2|84971.6|84921.6|84927|84877|2293
1617766500000|2021-04-07 03:35:00|84937.5|84887.5|84937|84887|84945.9|84895.9|84911|84861|2121
1617766800000|2021-04-07 03:40:00|84937.2|84887.2|84944.3|84894.3|84970.2|84920.2|84915.7|84865.7|1969
1617767100000|2021-04-07 03:45:00|84944.6|84894.6|84960.4|84910.4|84968.5|84918.5|84923.1|84873.1|1807
1617767400000|2021-04-07 03:50:00|84960.7|84910.7|84987.1|84937.1|84989.5|84939.5|84958.1|84908.1|1527
1617767700000|2021-04-07 03:55:00|84986.5|84936.5|84978.6|84928.6|84993.8|84943.8|84971.2|84921.2|2096
1617768000000|2021-04-07 04:00:00|84978.5|84928.5|84971.5|84921.5|84984|84934|84951.1|84901.1|1216
1617768300000|2021-04-07 04:05:00|84971.2|84921.2|84953.1|84903.1|84974.4|84924.4|84948.9|84898.9|1429
1617768600000|2021-04-07 04:10:00|84953.2|84903.2|84945.8|84895.8|84960|84910|84939|84889|1424
1617768900000|2021-04-07 04:15:00|84944.5|84894.5|84945.7|84895.7|84960.5|84910.5|84919|84869|1206
1617769200000|2021-04-07 04:20:00|84945.8|84895.8|84945.8|84895.8|84952.7|84902.7|84925.3|84875.3|939
1617769500000|2021-04-07 04:25:00|84945.6|84895.6|84944.5|84894.5|84952|84902|84918.4|84868.4|1242
1617769800000|2021-04-07 04:30:00|84945|84895|84930.7|84880.7|84955.1|84905.1|84902.4|84852.4|1217
1617770100000|2021-04-07 04:35:00|84930.5|84880.5|84933.3|84883.3|84944.6|84894.6|84926.1|84876.1|792
1617770400000|2021-04-07 04:40:00|84933.5|84883.5|84914.4|84864.4|84934.8|84884.8|84910|84860|559
1617770700000|2021-04-07 04:45:00|84914.3|84864.3|84908.8|84858.8|84919.9|84880.5|84887.4|84837.4|655
1617771000000|2021-04-07 04:50:00|84909.4|84859.4|84939.1|84889.1|84943.2|84903.5|84906.1|84856.1|1269
1617771300000|2021-04-07 04:55:00|84940.2|84890.2|84938.2|84888.2|84942.8|84902.1|84924.7|84879.4|627
1617771600000|2021-04-07 05:00:00|84938.7|84888.7|84946|84896|84951|84901|84926.1|84876.1|888
1617771900000|2021-04-07 05:05:00|84945.4|84895.4|84934|84884|84949|84899|84918.8|84879.4|685
1617772200000|2021-04-07 05:10:00|84934.7|84884.7|84930.1|84880.1|84940.3|84899|84920|84873.4|690
1617772500000|2021-04-07 05:15:00|84929.4|84879.4|84958.8|84908.8|84962.1|84912.1|84926.9|84876.9|856
1617772800000|2021-04-07 05:20:00|84958.7|84908.7|84945|84895|84959.5|84909.5|84944.7|84894.7|1200
1617773100000|2021-04-07 05:25:00|84944.9|84894.9|84938.6|84888.6|84950.8|84900.8|84934.5|84884.5|1487
1617773400000|2021-04-07 05:30:00|84938.7|84888.7|84936.3|84886.3|84947.3|84897.3|84934.7|84884.7|1274
1617773700000|2021-04-07 05:35:00|84936|84886|84938.5|84888.5|84944.9|84894.9|84934.8|84884.8|1091
1617774000000|2021-04-07 05:40:00|84938.4|84888.4|84929.2|84879.2|84938.4|84888.4|84923.1|84873.1|885
1617774300000|2021-04-07 05:45:00|84929.4|84879.4|84935.7|84885.7|84961.9|84911.9|84929.4|84879.4|2104
1617774600000|2021-04-07 05:50:00|84940.5|84890.5|84934.2|84884.2|84945.8|84895.8|84929.6|84879.6|876
1617774900000|2021-04-07 05:55:00|84934.3|84884.3|84930.7|84880.7|84938.3|84888.3|84924.8|84874.8|842
1617775200000|2021-04-07 06:00:00|84930|84880|84864.9|84839.9|84933.5|84892.6|84863|84832.4|917
1617775500000|2021-04-07 06:05:00|84865.6|84840.6|84999|84974|85009.1|84976|84864.8|84839.8|1284
1617775800000|2021-04-07 06:10:00|85000.1|84975.1|84955|84930|85070.6|85025.6|84954.3|84918.1|1380
1617776100000|2021-04-07 06:15:00|84968.3|84918.3|85003.1|84953.1|85011.1|84979|84924.7|84887|1112
1617776400000|2021-04-07 06:20:00|85001.7|84951.7|84982.2|84932.2|85027|84985.4|84948.8|84901.6|1227
1617776700000|2021-04-07 06:25:00|84982.3|84932.3|84972.1|84947.1|84992.3|84953.3|84934.3|84897.5|1129
1617777000000|2021-04-07 06:30:00|84970.6|84945.6|84990.2|84940.2|85049.7|85010|84965.7|84925.6|1651
1617777300000|2021-04-07 06:35:00|84990|84940|84986.4|84961.4|84995.7|84963.6|84944.1|84903.3|1585
1617777600000|2021-04-07 06:40:00|84986|84961|84999.4|84974.4|85020|84995|84964.4|84928.1|1678
1617777900000|2021-04-07 06:45:00|84999.1|84974.1|84988.8|84963.8|85042.5|85006.7|84985.5|84953|1338
1617778200000|2021-04-07 06:50:00|84989.8|84964.8|85045.7|85020.7|85060.3|85023.2|84989.7|84961.5|1260
1617778500000|2021-04-07 06:55:00|85046.6|85021.6|85055.6|85005.6|85063.2|85021.9|85001.4|84970.9|1275
1617778800000|2021-04-07 07:00:00|85056.1|85006.1|85027.7|85002.7|85063.4|85018.4|84977.4|84952.4|1762
1617779100000|2021-04-07 07:05:00|85027.9|85002.9|85001.7|84976.7|85029.1|85004.1|84970.9|84938.8|1460
1617779400000|2021-04-07 07:10:00|85000.6|84975.6|85015|84990|85062|85025.2|84974.7|84949.7|1584
1617779700000|2021-04-07 07:15:00|85014.6|84989.6|84981.2|84956.2|85069.2|85035|84980.3|84947.3|1525
1617780000000|2021-04-07 07:20:00|84980.6|84955.6|85017.9|84992.9|85067.1|85038.7|84965|84929.3|1410
1617780300000|2021-04-07 07:25:00|85014.7|84989.7|85009.3|84984.3|85058.7|85026.3|84955.9|84918.5|1548
1617780600000|2021-04-07 07:30:00|85008.8|84983.8|84998.2|84973.2|85044.1|85019.1|84967.2|84933.3|1514
1617780900000|2021-04-07 07:35:00|84996.4|84971.4|85055.7|85030.7|85064.7|85039.7|84991.2|84966.2|1304
1617781200000|2021-04-07 07:40:00|85055.5|85030.5|85003.4|84978.4|85075.3|85043|85003.4|84978.4|1366
1617781500000|2021-04-07 07:45:00|85003.9|84978.9|84936.9|84886.9|85035.3|85010.3|84886.1|84854.5|1393
1617781800000|2021-04-07 07:50:00|84936|84886|84936.2|84886.2|84949.2|84924.2|84915.2|84877.9|1195
1617782100000|2021-04-07 07:55:00|84936.3|84886.3|84818.4|84793.4|84938.6|84900.8|84785.7|84757|1394
1617782400000|2021-04-07 08:00:00|84817.6|84792.6|84845.8|84820.8|84903.2|84866.4|84817.1|84792.1|1414
1617782700000|2021-04-07 08:05:00|84845.6|84820.6|84872.3|84847.3|84914.3|84876.2|84829.6|84804.6|1113
1617783000000|2021-04-07 08:10:00|84871.3|84846.3|84937.6|84912.6|84937.7|84912.7|84867.9|84842.9|1199
1617783300000|2021-04-07 08:15:00|84938|84913|84965.5|84940.5|84986|84961|84936.5|84911.5|1248
1617783600000|2021-04-07 08:20:00|84965.6|84940.6|84981.3|84956.3|84983.8|84958.8|84908.7|84883.7|1454
1617783900000|2021-04-07 08:25:00|84981.7|84956.7|84973.5|84948.5|85012.2|84973.4|84940.5|84902.2|1206
1617784200000|2021-04-07 08:30:00|84975.4|84950.4|84926.4|84901.4|84980.5|84952|84905.7|84877.4|1285
1617784500000|2021-04-07 08:35:00|84926.1|84901.1|84844.5|84819.5|84934|84909|84809.9|84784.9|1344
1617784800000|2021-04-07 08:40:00|84844.3|84819.3|84846.4|84821.4|84882.9|84857.9|84829|84804|1324
1617785100000|2021-04-07 08:45:00|84846.8|84821.8|84790.2|84765.2|84855.6|84830.6|84786.9|84761.9|1183
1617785400000|2021-04-07 08:50:00|84788.7|84763.7|84763|84738|84817.3|84787.2|84757.5|84732.5|1295
1617785700000|2021-04-07 08:55:00|84763.4|84738.4|84755.2|84730.2|84814.9|84783.1|84748.1|84723.1|1099
1617786000000|2021-04-07 09:00:00|84755.5|84730.5|84798.9|84773.9|84801.2|84776.2|84741.9|84716.9|1115
1617786300000|2021-04-07 09:05:00|84799|84774|84839|84814|84846.9|84821.9|84786.4|84761.4|1205
1617786600000|2021-04-07 09:10:00|84840|84815|84845.2|84820.2|84849.7|84820.7|84795.1|84770.1|1328
1617786900000|2021-04-07 09:15:00|84844.5|84819.5|84935.7|84910.7|84966|84933.3|84844|84819|1371
1617787200000|2021-04-07 09:20:00|84935.3|84910.3|84883.9|84858.9|84949.5|84924.5|84873.8|84833|1091
1617787500000|2021-04-07 09:25:00|84883.7|84858.7|84877.1|84852.1|84894.4|84864.9|84857.3|84832.3|1017
1617787800000|2021-04-07 09:30:00|84876.5|84851.5|84949.8|84924.8|84959.4|84934.4|84866.5|84841.5|969
1617788100000|2021-04-07 09:35:00|84951|84926|84912.3|84887.3|84951.1|84926.1|84905|84877|948
1617788400000|2021-04-07 09:40:00|84912|84887|84935.1|84910.1|84975.2|84950.2|84910.2|84885.2|979
1617788700000|2021-04-07 09:45:00|84937.6|84912.6|84935.5|84910.5|84953.7|84928.7|84896.6|84871.6|1257
1617789000000|2021-04-07 09:50:00|84931.9|84906.9|84917.2|84892.2|84944.5|84919.5|84896.7|84871.7|1039
1617789300000|2021-04-07 09:55:00|84919.2|84894.2|84891.8|84866.8|84928.7|84903.7|84883.4|84858.4|1061
1617789600000|2021-04-07 10:00:00|84891.5|84866.5|84860.4|84835.4|84926.2|84893.6|84856.3|84831.3|1109
1617789900000|2021-04-07 10:05:00|84860.8|84835.8|84833.1|84808.1|84860.9|84835.9|84794.6|84769.6|970
1617790200000|2021-04-07 10:10:00|84832.9|84807.9|84735.1|84710.1|84833.8|84808.8|84735.1|84710.1|1102
1617790500000|2021-04-07 10:15:00|84734.8|84709.8|84759|84734|84766.7|84741.7|84734.8|84709.8|917
1617790800000|2021-04-07 10:20:00|84758.7|84733.7|84735.8|84710.8|84764.3|84739.3|84732.9|84707.9|748
1617791100000|2021-04-07 10:25:00|84736.1|84711.1|84754.8|84729.8|84757.5|84732.5|84733.1|84708.1|882
1617791400000|2021-04-07 10:30:00|84756.5|84731.5|84683.5|84658.5|84756.5|84731.5|84667.2|84642.2|1253
1617791700000|2021-04-07 10:35:00|84683.2|84658.2|84736.3|84711.3|84739.8|84714.8|84666.9|84641.9|1240
1617792000000|2021-04-07 10:40:00|84736.6|84711.6|84697.8|84672.8|84752.1|84727.1|84681.8|84656.8|1218
1617792300000|2021-04-07 10:45:00|84698|84673|84622.8|84597.8|84698.8|84673.8|84618.5|84593.5|1057
1617792600000|2021-04-07 10:50:00|84622.6|84597.6|84616.1|84591.1|84658.7|84633.7|84606.8|84581.8|1103
1617792900000|2021-04-07 10:55:00|84615.7|84590.7|84599.8|84574.8|84616.4|84591.4|84579.7|84553.7|1294
1617793200000|2021-04-07 11:00:00|84599.3|84574.3|84601.6|84576.6|84606.7|84581.7|84558.8|84533.8|1327
1617793500000|2021-04-07 11:05:00|84602.9|84577.9|84583|84558|84614.5|84589.5|84582.2|84557.2|955
1617793800000|2021-04-07 11:10:00|84583.1|84558.1|84659.3|84634.3|84681.8|84641|84580|84555|1304
1617794100000|2021-04-07 11:15:00|84659|84634|84634.5|84609.5|84686.1|84649.8|84620.6|84595.6|1543
1617794400000|2021-04-07 11:20:00|84637.5|84612.5|84618.4|84593.4|84688.7|84654.2|84614.6|84589.3|1529
1617794700000|2021-04-07 11:25:00|84619.5|84594.5|84601.4|84576.4|84619.5|84594.5|84580.5|84555.5|1254
1617795000000|2021-04-07 11:30:00|84601.6|84576.6|84585.9|84560.9|84617.1|84591|84578.9|84553.9|1343
1617795300000|2021-04-07 11:35:00|84586|84561|84543.8|84518.8|84603.3|84578.3|84533.2|84508.2|1110
1617795600000|2021-04-07 11:40:00|84544.4|84519.4|84513.9|84488.9|84586.1|84546.2|84511.4|84472.1|1311
1617795900000|2021-04-07 11:45:00|84514|84489|84544.8|84494.8|84556.8|84521.6|84510.2|84474.3|1329
1617796200000|2021-04-07 11:50:00|84545.2|84495.2|84590.2|84565.2|84614.2|84577.3|84518.1|84481.9|1328
1617796500000|2021-04-07 11:55:00|84589.7|84564.7|84560.3|84535.3|84638.1|84613.1|84554.4|84529.4|1493
1617796800000|2021-04-07 12:00:00|84560.4|84535.4|84616|84591|84648|84608.7|84558.7|84533.7|1426
1617797100000|2021-04-07 12:05:00|84616.8|84591.8|84638.5|84613.5|84672.9|84638|84611.6|84575.4|1447
1617797400000|2021-04-07 12:10:00|84638.4|84613.4|84614.7|84589.7|84681.8|84643.4|84599.2|84562.8|1492
1617797700000|2021-04-07 12:15:00|84614.4|84589.4|84614.3|84589.3|84678.3|84653.3|84612.2|84575.7|1393
1617798000000|2021-04-07 12:20:00|84612.9|84587.9|84634.3|84609.3|84684.4|84653.1|84610.3|84579.6|1679
1617798300000|2021-04-07 12:25:00|84633.9|84608.9|84652.4|84602.4|84671.4|84646.4|84626.7|84600.6|1426
1617798600000|2021-04-07 12:30:00|84653.2|84603.2|84625.7|84600.7|84659.2|84629.8|84598.3|84568.7|1334
1617798900000|2021-04-07 12:35:00|84625|84600|84582.2|84557.2|84642.4|84617.4|84575.7|84545.2|1499
1617799200000|2021-04-07 12:40:00|84581.3|84556.3|84591.3|84566.3|84649.9|84612.3|84574.4|84549.4|1444
1617799500000|2021-04-07 12:45:00|84591.2|84566.2|84646.5|84621.5|84676.8|84639|84591.1|84563|1637
1617799800000|2021-04-07 12:50:00|84645.3|84620.3|84642.6|84617.6|84699.8|84664.9|84625.8|84600.8|1661
1617800100000|2021-04-07 12:55:00|84641.9|84616.9|84612.9|84587.9|84644.8|84619.8|84602.4|84577.4|1530
1617800400000|2021-04-07 13:00:00|84613.6|84588.6|84607.4|84582.4|84635.6|84610.6|84591|84558|1469
1617800700000|2021-04-07 13:05:00|84605.3|84580.3|84631.4|84606.4|84650.2|84616.9|84600.9|84575.9|1109
1617801000000|2021-04-07 13:10:00|84632.1|84607.1|84646.5|84621.5|84682.3|84645.8|84613.5|84588.5|1437
1617801300000|2021-04-07 13:15:00|84646.8|84621.8|84657|84632|84705.3|84666.8|84615.4|84590.4|1490
1617801600000|2021-04-07 13:20:00|84657.6|84632.6|84642.2|84617.2|84690|84665|84637.1|84601.9|1332
1617801900000|2021-04-07 13:25:00|84642.1|84617.1|84558.2|84533.2|84647|84617.4|84532.1|84498.3|1272
1617802200000|2021-04-07 13:30:00|84554.2|84529.2|84587.5|84562.5|84612.8|84580.5|84536.2|84507.3|1121
1617802500000|2021-04-07 13:35:00|84587.9|84562.9|84677.8|84627.8|84677.8|84627.8|84579.6|84554.6|1222
1617802800000|2021-04-07 13:40:00|84678.3|84628.3|84659.1|84609.1|84696.9|84646.9|84615.2|84565.2|1665
1617803100000|2021-04-07 13:45:00|84656.8|84606.8|84569.2|84519.2|84663|84628.4|84569.2|84519.2|1719
1617803400000|2021-04-07 13:50:00|84571.1|84521.1|84622|84572|84628.4|84578.4|84554.2|84513.5|1601
1617803700000|2021-04-07 13:55:00|84621.4|84571.4|84679.6|84629.6|84681.6|84631.6|84615.8|84565.8|1463
1617804000000|2021-04-07 14:00:00|84679.1|84629.1|84663|84613|84730.7|84680.7|84657.1|84607.1|1734
1617804300000|2021-04-07 14:05:00|84662.2|84612.2|84633.4|84583.4|84711|84661|84627.5|84577.5|1387
1617804600000|2021-04-07 14:10:00|84629.1|84579.1|84610.6|84560.6|84664|84614|84570.3|84520.3|1830
1617804900000|2021-04-07 14:15:00|84611|84561|84612.9|84562.9|84687.5|84637.5|84576|84526|1639
1617805200000|2021-04-07 14:20:00|84613|84563|84541.9|84491.9|84613.5|84563.5|84529|84483.1|1536
1617805500000|2021-04-07 14:25:00|84542.4|84492.4|84488|84463|84575.5|84525.9|84469.4|84430.4|1504
1617805800000|2021-04-07 14:30:00|84488.5|84463.5|84545.3|84495.3|84545.3|84495.3|84487.8|84444.4|1469
1617806100000|2021-04-07 14:35:00|84543.6|84493.6|84542.2|84492.2|84569.7|84519.7|84525.4|84475.4|1435
1617806400000|2021-04-07 14:40:00|84542.8|84492.8|84457.8|84407.8|84553.3|84503.3|84439.6|84398|1557
1617806700000|2021-04-07 14:45:00|84457.9|84407.9|84475.9|84425.9|84501.4|84451.4|84445.9|84395.9|1593
1617807000000|2021-04-07 14:50:00|84476.7|84426.7|84454.5|84404.5|84495.9|84445.9|84436.3|84386.3|1622
1617807300000|2021-04-07 14:55:00|84454.1|84404.1|84455.1|84405.1|84561.8|84511.8|84443.3|84393.3|1952
1617807600000|2021-04-07 15:00:00|84455.6|84405.6|84485.2|84435.2|84487.3|84437.3|84418.6|84368.6|1780
1617807900000|2021-04-07 15:05:00|84485.1|84435.1|84461.4|84411.4|84503.2|84453.2|84438.1|84388.1|1494
1617808200000|2021-04-07 15:10:00|84460.6|84410.6|84406.1|84356.1|84460.9|84410.9|84394.2|84344.2|1538
1617808500000|2021-04-07 15:15:00|84405.1|84355.1|84443.8|84393.8|84462.3|84412.3|84395.5|84349.1|1556
1617808800000|2021-04-07 15:20:00|84443.7|84393.7|84517.6|84467.6|84517.8|84467.8|84420.8|84370.8|1440
1617809100000|2021-04-07 15:25:00|84516.9|84466.9|84541.2|84491.2|84558.1|84508.1|84507.1|84457.1|1545
1617809400000|2021-04-07 15:30:00|84541.4|84491.4|84535.8|84510.8|84582.3|84532.3|84501.9|84451.9|1691
1617809700000|2021-04-07 15:35:00|84535.9|84510.9|84556.8|84506.8|84560.6|84514.3|84515.3|84465.3|1428
1617810000000|2021-04-07 15:40:00|84557.1|84507.1|84589.6|84539.6|84592|84542|84555.4|84505.4|1436
1617810300000|2021-04-07 15:45:00|84588.8|84538.8|84575.8|84550.8|84591.6|84554|84549.6|84519.3|1161
1617810600000|2021-04-07 15:50:00|84576.1|84551.1|84574|84549|84588.5|84563.5|84544.8|84519.8|1215
1617810900000|2021-04-07 15:55:00|84573.9|84548.9|84566.5|84541.5|84590.2|84565.2|84549.3|84524.3|1223
1617811200000|2021-04-07 16:00:00|84565.8|84540.8|84582.7|84532.7|84600|84550|84561.9|84523.7|1336
1617811500000|2021-04-07 16:05:00|84583|84533|84567.7|84517.7|84587.7|84537.7|84550.2|84500.2|1197
1617811800000|2021-04-07 16:10:00|84567.5|84517.5|84583.7|84533.7|84592|84542|84564.9|84514.9|1059
1617812100000|2021-04-07 16:15:00|84584.6|84534.6|84601.4|84551.4|84614|84564|84580.7|84530.7|1282
1617812400000|2021-04-07 16:20:00|84600.3|84550.3|84619|84569|84640.7|84590.7|84600.3|84550.3|1261
1617812700000|2021-04-07 16:25:00|84618.9|84568.9|84625.4|84575.4|84635.7|84585.7|84616.8|84566.8|928
1617813000000|2021-04-07 16:30:00|84626.1|84576.1|84620.8|84570.8|84632.3|84582.3|84613.7|84563.7|1095
1617813300000|2021-04-07 16:35:00|84621|84571|84611.3|84561.3|84629.6|84579.6|84603|84553|824
1617813600000|2021-04-07 16:40:00|84611.9|84561.9|84621.3|84571.3|84629.5|84579.5|84605.1|84555.1|862
1617813900000|2021-04-07 16:45:00|84621.2|84571.2|84607.2|84557.2|84623.5|84573.5|84596.9|84546.9|936
1617814200000|2021-04-07 16:50:00|84607.5|84557.5|84620.8|84570.8|84627.5|84577.5|84597.8|84547.8|952
1617814500000|2021-04-07 16:55:00|84618.5|84568.5|84635.6|84585.6|84641.3|84591.3|84616.7|84566.7|916
1617814800000|2021-04-07 17:00:00|84635|84585|84613.8|84563.8|84641.3|84591.3|84592.4|84542.4|1157
1617815100000|2021-04-07 17:05:00|84613.6|84563.6|84640.7|84590.7|84648|84598|84603.9|84553.9|877
1617815400000|2021-04-07 17:10:00|84640.1|84590.1|84616.1|84566.1|84646.4|84596.4|84612.3|84562.3|1021
1617815700000|2021-04-07 17:15:00|84615.8|84565.8|84611.1|84561.1|84615.9|84565.9|84601.6|84551.6|806
1617816000000|2021-04-07 17:20:00|84611.2|84561.2|84615.7|84565.7|84618.6|84568.6|84602.5|84552.5|739
1617816300000|2021-04-07 17:25:00|84616.2|84566.2|84622.7|84572.7|84624.4|84574.4|84609.3|84559.3|650
1617816600000|2021-04-07 17:30:00|84622|84572|84615.3|84565.3|84632.6|84582.6|84615|84565|664
1617816900000|2021-04-07 17:35:00|84614.8|84564.8|84614.9|84564.9|84624.8|84574.8|84612.5|84562.5|719
1617817200000|2021-04-07 17:40:00|84614.7|84564.7|84610.2|84560.2|84617.7|84567.7|84602|84552|832
1617817500000|2021-04-07 17:45:00|84610|84560|84620.9|84570.9|84632|84582|84605.8|84555.8|971
1617817800000|2021-04-07 17:50:00|84621.6|84571.6|84620.2|84570.2|84630.4|84580.4|84617.4|84567.4|674
1617818100000|2021-04-07 17:55:00|84619.3|84569.3|84612.9|84405.5|84632.1|84580.7|84565|84351.1|840
1617818400000|2021-04-07 18:00:00|84605.5|84415.1|84619|84569|84653.4|84572.5|84533.3|84389.7|1726
1617818700000|2021-04-07 18:05:00|84618.9|84568.9|84577.6|84527.6|84636.5|84586.5|84564.8|84514.8|1787
1617819000000|2021-04-07 18:10:00|84581.1|84531.1|84577|84527|84607.2|84557.2|84575.3|84525.3|1312
1617819300000|2021-04-07 18:15:00|84576.3|84526.3|84565.5|84515.5|84586.5|84536.5|84560.3|84510.3|1031
1617819600000|2021-04-07 18:20:00|84565.6|84515.6|84606.9|84556.9|84611.8|84561.8|84559.5|84509.5|1045
1617819900000|2021-04-07 18:25:00|84606.4|84556.4|84679.2|84629.2|84683.4|84633.4|84606.4|84556.4|1190
1617820200000|2021-04-07 18:30:00|84679.3|84629.3|84749.8|84699.8|84750.1|84700.1|84672.5|84622.5|1104
1617820500000|2021-04-07 18:35:00|84750.3|84700.3|84727.1|84677.1|84752|84702|84724.8|84674.8|1053
1617820800000|2021-04-07 18:40:00|84727.2|84677.2|84745.7|84695.7|84749.3|84699.3|84722.4|84672.4|972
1617821100000|2021-04-07 18:45:00|84745.3|84695.3|84823.2|84773.2|84830.5|84780.5|84739.3|84689.3|969
1617821400000|2021-04-07 18:50:00|84824.1|84774.1|84794.8|84744.8|84824.1|84774.1|84788|84738|1011
1617821700000|2021-04-07 18:55:00|84795|84745|84813.7|84763.7|84828.9|84778.9|84792.1|84742.1|1263
1617822000000|2021-04-07 19:00:00|84814.4|84764.4|84796.7|84746.7|84815.2|84765.2|84789.3|84739.3|1044
1617822300000|2021-04-07 19:05:00|84797|84747|84847.9|84797.9|84869.5|84819.5|84789.1|84739.1|1158
1617822600000|2021-04-07 19:10:00|84847.2|84797.2|84846.2|84796.2|84865.3|84815.3|84838.3|84788.3|1229
1617822900000|2021-04-07 19:15:00|84845.4|84795.4|84886.8|84836.8|84895.1|84845.1|84841.5|84791.5|1136
1617823200000|2021-04-07 19:20:00|84886.1|84836.1|84908.7|84858.7|84915.4|84865.4|84885.7|84835.7|846
1617823500000|2021-04-07 19:25:00|84910.9|84860.9|84894.3|84844.3|84923.6|84873.6|84893.1|84843.1|1109
1617823800000|2021-04-07 19:30:00|84893.9|84843.9|84914.7|84864.7|84934.2|84884.2|84883.6|84833.6|1153
1617824100000|2021-04-07 19:35:00|84914.6|84864.6|84877|84827|84917.6|84867.6|84876|84826|1040
1617824400000|2021-04-07 19:40:00|84876.9|84826.9|84890.2|84840.2|84912.7|84862.7|84849.3|84799.3|1567
1617824700000|2021-04-07 19:45:00|84889.5|84839.5|84832.3|84782.3|84893.1|84843.1|84821|84771|1333
1617825000000|2021-04-07 19:50:00|84831.6|84781.6|84825.7|84775.7|84843|84793|84807.6|84757.6|1047
1617825300000|2021-04-07 19:55:00|84829.5|84779.5|84806.7|84756.7|84849.8|84799.8|84802.3|84752.3|1408
1617825600000|2021-04-07 20:00:00|84807.7|84757.7|84769.2|84719.2|84812.3|84762.3|84764.8|84714.8|1159
1617825900000|2021-04-07 20:05:00|84769.1|84719.1|84775.3|84725.3|84785.9|84735.9|84766.6|84716.6|867
1617826200000|2021-04-07 20:10:00|84775.2|84725.2|84747.8|84697.8|84776.6|84726.6|84747.6|84697.6|632
1617826500000|2021-04-07 20:15:00|84748.2|84698.2|84764|84714|84767.1|84717.1|84745.7|84695.7|615
1617826800000|2021-04-07 20:20:00|84763.8|84713.8|84772.1|84722.1|84810.9|84740.2|84753.1|84683|689
1617827100000|2021-04-07 20:25:00|84772.2|84722.2|84835.2|84785.2|85037.1|84800.2|84765.5|84597.9|1865
1617827400000|2021-04-07 20:30:00|84825.8|84775.8|84866.7|84727.7|84954.8|84822|84781.2|84651.2|1761
1617827700000|2021-04-07 20:35:00|84870.7|84723.5|84852.6|84802.6|84946|84816.6|84774.6|84666.8|1901
1617828000000|2021-04-07 20:40:00|84847.7|84797.7|84857.1|84728.4|84955.7|84832.5|84800.3|84653.7|1623
1617828300000|2021-04-07 20:45:00|84861.5|84727.9|84869.9|84713.7|84999.3|84823.6|84802.8|84628.5|1560
1617828600000|2021-04-07 20:50:00|84870|84713.8|84861.1|84716.5|85034.2|84793.9|84805.5|84631.5|1729
1617828900000|2021-04-07 20:55:00|84870|84704.8|84992.1|84557.6|85067.4|84755.7|84805.7|84513.7|1328
1617829200000|2021-04-07 21:00:00|85010.6|84529.8|84953.3|84520.8|85041.8|84537.1|84953.3|84448.5|31
1617829500000|2021-04-07 21:05:00|85018|84455|85010.4|84447.4|85043.3|84480.3|84998.5|84435.5|128
1617829800000|2021-04-07 21:10:00|85029.2|84466.2|85201.4|84638.4|85203.5|84648.7|85010.8|84447.8|311
1617830100000|2021-04-07 21:15:00|85184.7|84621.7|85188.3|84638.5|85223.1|84660.1|85137.2|84603.5|176
1617830400000|2021-04-07 21:20:00|85198.9|84635.9|85195.7|84648.7|85206.2|84657.5|85121.3|84619.8|102
1617830700000|2021-04-07 21:25:00|85205.4|84642.4|85175.7|84644|85205.4|84652.5|85123.3|84611.6|101
1617831000000|2021-04-07 21:30:00|85152|84634.7|85122.6|84666.1|85198.6|84728|85063|84626.7|209
1617831300000|2021-04-07 21:35:00|85114.2|84679.1|85101.3|84685.6|85173.3|84743|85077.3|84644.1|256
1617831600000|2021-04-07 21:40:00|85108.5|84685.8|85133.9|84669.7|85168.4|84745|85083.9|84648.5|186
1617831900000|2021-04-07 21:45:00|85114.4|84705.8|85101|84719.2|85151.9|84784.8|85032.1|84659.6|392
1617832200000|2021-04-07 21:50:00|85101.7|84720.3|85064.2|84715.4|85140.1|84774.6|85035.9|84659.4|534
1617832500000|2021-04-07 21:55:00|85074.3|84691.9|85100.8|84748.4|85115.5|84781|85017.6|84673.5|656
1617832800000|2021-04-07 22:00:00|85112.2|84751.9|84877.8|84746.2|85112.6|84797.5|84830.2|84673.3|2197
1617833100000|2021-04-07 22:05:00|84877.4|84748|84833.5|84783.5|84896.2|84791.5|84824|84725.8|2354
1617833400000|2021-04-07 22:10:00|84836.3|84786.3|84837.5|84787.5|84894.6|84794.4|84829.9|84745.7|2326
1617833700000|2021-04-07 22:15:00|84833|84783|84870.5|84740.8|84911.4|84790.5|84821.1|84722|2333
1617834000000|2021-04-07 22:20:00|84827.7|84743.6|84821.3|84771.3|84913.7|84784.8|84819.4|84722.1|2341
1617834300000|2021-04-07 22:25:00|84823.8|84773.8|84832.9|84782.9|84886.8|84789.8|84821.1|84724.6|2333
1617834600000|2021-04-07 22:30:00|84832.4|84782.4|84830|84780|84881.9|84799.3|84823.7|84740.3|2303
1617834900000|2021-04-07 22:35:00|84832.1|84782.1|84832.5|84782.5|84894.7|84792.4|84824.9|84732.2|2347
1617835200000|2021-04-07 22:40:00|84833.9|84783.9|84836.3|84786.3|84914.6|84792.3|84827.7|84734.3|2354
1617835500000|2021-04-07 22:45:00|84835.6|84785.6|84828.3|84778.3|84892|84790.4|84818.4|84731.5|2131
1617835800000|2021-04-07 22:50:00|84827.9|84777.9|84841.6|84791.6|84892.8|84802.8|84825.5|84737.5|2320
1617836100000|2021-04-07 22:55:00|84843|84793|84840.1|84790.1|84905|84800.1|84831.8|84760.1|2331
1617836400000|2021-04-07 23:00:00|84837.2|84787.2|84839.8|84789.8|84907.6|84805|84833|84760.7|2329
1617836700000|2021-04-07 23:05:00|84839.9|84789.9|84847.4|84797.4|84913.4|84807.7|84829.4|84749.6|2341
1617837000000|2021-04-07 23:10:00|84849|84799|84878.6|84828.6|84993.7|84884.4|84837.2|84743.4|1936
1617837300000|2021-04-07 23:15:00|84879.2|84829.2|84926.5|84771.3|84971.5|84895.6|84843.4|84745.2|1475
1617837600000|2021-04-07 23:20:00|84927.1|84770.9|84922|84872|84976.3|84888.2|84845.4|84749.8|1587
1617837900000|2021-04-07 23:25:00|84921.6|84871.6|84899.9|84762.9|84958.8|84875.2|84833.4|84691.6|1818
1617838200000|2021-04-07 23:30:00|84896.7|84765.2|84871.5|84746.3|84944|84828.9|84822.8|84689.3|1432
1617838500000|2021-04-07 23:35:00|84859.2|84719.1|84791.8|84741.8|84878.5|84784.3|84779.6|84666.2|1329
1617838800000|2021-04-07 23:40:00|84789.3|84739.3|84836.3|84786.3|84884.8|84786.3|84781|84662.4|1221
1617839100000|2021-04-07 23:45:00|84833|84783|84868|84715.7|84896.6|84794.8|84754.7|84658.9|1345
1617839400000|2021-04-07 23:50:00|84867.5|84717.8|84820.1|84770.1|84887.3|84798.8|84757.6|84669.3|1335
1617839700000|2021-04-07 23:55:00|84811.4|84761.4|84824.2|84774.2|84873.9|84786.5|84760.1|84667.8|1393
1617840000000|2021-04-08 00:00:00|84826.4|84776.4|84858.6|84808.6|84913.9|84819.3|84752.2|84655.8|1339
1617840300000|2021-04-08 00:05:00|84855.6|84805.6|84889.6|84839.6|84947|84857.5|84840.7|84739|1581
1617840600000|2021-04-08 00:10:00|84890.2|84840.2|84796.7|84746.7|84922.2|84840.8|84796.7|84722.6|2085
1617840900000|2021-04-08 00:15:00|84806.4|84756.4|84805.3|84755.3|84912.6|84814.7|84793.6|84686.9|1959
1617841200000|2021-04-08 00:20:00|84844.2|84717.4|84844.7|84794.7|84895.6|84806|84801.9|84714.8|653
1617841500000|2021-04-08 00:25:00|84845.5|84795.5|84856.5|84806.5|84907.4|84857.4|84842.6|84792.6|808
1617841800000|2021-04-08 00:30:00|84856.3|84806.3|84861.4|84811.4|84872.5|84822.5|84847.8|84797.8|1580
1617842100000|2021-04-08 00:35:00|84860.5|84810.5|84852.5|84802.5|84868.5|84818.5|84850.2|84800.2|1416
1617842400000|2021-04-08 00:40:00|84852.1|84802.1|84837.9|84787.9|84868|84818|84815.4|84765.4|1686
1617842700000|2021-04-08 00:45:00|84836.3|84786.3|84849.9|84799.9|84859.9|84809.9|84807.5|84726.7|2340
1617843000000|2021-04-08 00:50:00|84855.1|84805.1|84884.6|84834.6|84890.8|84840.8|84833.4|84783.4|2334
1617843300000|2021-04-08 00:55:00|84883.6|84833.6|84875.9|84825.9|84886.9|84836.9|84859.6|84809.6|2200
1617843600000|2021-04-08 01:00:00|84874.3|84824.3|84888.9|84838.9|84908.5|84858.5|84860.8|84810.8|2089
1617843900000|2021-04-08 01:05:00|84888.5|84838.5|84889.9|84839.9|84903.9|84853.9|84871.5|84821.5|1964
1617844200000|2021-04-08 01:10:00|84888.9|84838.9|84909.9|84859.9|84967.7|84888.9|84881.4|84831.4|2096
1617844500000|2021-04-08 01:15:00|84909.4|84859.4|84942.3|84892.3|84971.6|84902.2|84900.6|84833.5|2183
1617844800000|2021-04-08 01:20:00|84937|84887|84927|84877|84979.7|84901.9|84919.7|84835.5|2215
1617845100000|2021-04-08 01:25:00|84925.2|84875.2|84903.9|84853.9|84945.5|84895.5|84903.9|84853.9|2202
1617845400000|2021-04-08 01:30:00|84906.2|84856.2|84891.1|84841.1|84919.6|84869.6|84884.9|84834.9|2108
1617845700000|2021-04-08 01:35:00|84891.2|84841.2|84884.5|84834.5|84903.5|84853.5|84871.4|84821.4|2175
1617846000000|2021-04-08 01:40:00|84882.2|84832.2|84861.6|84811.6|84902.1|84852.1|84857.2|84807.2|1052
1617846300000|2021-04-08 01:45:00|84860.6|84810.6|84832.2|84782.2|84863.6|84813.6|84826.2|84776.2|2059
1617846600000|2021-04-08 01:50:00|84831.7|84781.7|84850.1|84800.1|84854.7|84804.7|84819.1|84769.1|2318
1617846900000|2021-04-08 01:55:00|84849.9|84799.9|84872.3|84822.3|84918.5|84850|84845.7|84782.7|2150
1617847200000|2021-04-08 02:00:00|84869.7|84819.7|84928.4|84878.4|84931.9|84881.9|84866.5|84816.5|1870
1617847500000|2021-04-08 02:05:00|84928.6|84878.6|84894.4|84844.4|84931.8|84881.8|84846.8|84796|1783
1617847800000|2021-04-08 02:10:00|84894.8|84844.8|84847.6|84797.6|84911.2|84850.1|84837|84778|2301
1617848100000|2021-04-08 02:15:00|84847.3|84797.3|84878.5|84828.5|84890.8|84840.8|84843.7|84793.7|2314
1617848400000|2021-04-08 02:20:00|84877.3|84827.3|84884.1|84834.1|84890.8|84840.8|84869.9|84819.9|2318
1617848700000|2021-04-08 02:25:00|84881.9|84831.9|84878.2|84828.2|84896|84846|84871.5|84821.5|2207
1617849000000|2021-04-08 02:30:00|84877.9|84827.9|84899.5|84849.5|84915.5|84865.5|84873.9|84823.9|2259
1617849300000|2021-04-08 02:35:00|84903|84853|84882.8|84832.8|84912.1|84862.1|84875.2|84825.2|1204
1617849600000|2021-04-08 02:40:00|84881.8|84831.8|84825.2|84775.2|84895.9|84845.9|84817.8|84767.8|1290
1617849900000|2021-04-08 02:45:00|84825.8|84775.8|84830.3|84780.3|84856.9|84806.9|84823.6|84773.6|812
1617850200000|2021-04-08 02:50:00|84830.5|84780.5|84820.7|84770.7|84846.5|84796.5|84813.6|84763.6|1107
1617850500000|2021-04-08 02:55:00|84819.3|84769.3|84794.9|84744.9|84827.6|84777.6|84788.3|84738.3|1345
1617850800000|2021-04-08 03:00:00|84794.8|84744.8|84768.3|84718.3|84795.1|84745.1|84765.2|84715.2|665
1617851100000|2021-04-08 03:05:00|84768.5|84718.5|84756.4|84706.4|84783.2|84733.2|84751.9|84701.9|1609
1617851400000|2021-04-08 03:10:00|84757.8|84707.8|84760.6|84710.6|84770.7|84720.7|84720.8|84670.8|2323
1617851700000|2021-04-08 03:15:00|84762.2|84712.2|84770.6|84720.6|84778.5|84728.5|84753.4|84703.4|2332
1617852000000|2021-04-08 03:20:00|84770.5|84720.5|84757.9|84707.9|84775.7|84725.7|84748.4|84698.4|2313
1617852300000|2021-04-08 03:25:00|84761.4|84711.4|84754.3|84704.3|84763.2|84713.2|84730.3|84680.3|2319
1617852600000|2021-04-08 03:30:00|84754.4|84704.4|84752.1|84702.1|84770.7|84720.7|84748.7|84698.7|2275
1617852900000|2021-04-08 03:35:00|84753.5|84703.5|84738|84688|84762.2|84712.2|84731.1|84681.1|2253
1617853200000|2021-04-08 03:40:00|84736.1|84686.1|84744.1|84694.1|84753.9|84703.9|84735.3|84685.3|2073
1617853500000|2021-04-08 03:45:00|84745.4|84695.4|84736.4|84686.4|84752.5|84702.5|84730.3|84680.3|2142
1617853800000|2021-04-08 03:50:00|84735.6|84685.6|84769.1|84719.1|84770.8|84720.8|84726.7|84676.7|2017
1617854100000|2021-04-08 03:55:00|84769.8|84719.8|84752.1|84702.1|84776.9|84726.9|84748.3|84698.3|1256
1617854400000|2021-04-08 04:00:00|84751.2|84701.2|84726.1|84676.1|84756.7|84706.7|84722.6|84672.6|1160
1617854700000|2021-04-08 04:05:00|84726.2|84676.2|84735.4|84685.4|84749.1|84699.1|84721.2|84671.2|1038
1617855000000|2021-04-08 04:10:00|84735.2|84685.2|84728.2|84678.2|84745.6|84695.6|84722.8|84672.8|1041
1617855300000|2021-04-08 04:15:00|84728.4|84678.4|84731.9|84681.9|84739.1|84689.1|84720.2|84670.2|1169
1617855600000|2021-04-08 04:20:00|84731.8|84681.8|84720.9|84670.9|84737.7|84687.7|84718.8|84668.8|810
1617855900000|2021-04-08 04:25:00|84721.6|84671.6|84724|84674|84728.9|84678.9|84718.3|84668.3|463
1617856200000|2021-04-08 04:30:00|84723.8|84673.8|84740|84690|84745.1|84695.1|84716.7|84666.7|816
1617856500000|2021-04-08 04:35:00|84744.5|84694.5|84734|84684|84750.3|84700.3|84732.6|84682.6|846
1617856800000|2021-04-08 04:40:00|84733.7|84683.7|84732.4|84682.4|84742|84692|84725.6|84675.6|604
1617857100000|2021-04-08 04:45:00|84730|84680|84735|84685|84741.3|84691.3|84728.8|84678.8|696
1617857400000|2021-04-08 04:50:00|84734.5|84684.5|84739.3|84689.3|84744.5|84694.5|84733.1|84683.1|512
1617857700000|2021-04-08 04:55:00|84739.2|84689.2|84724.5|84674.5|84739.2|84689.2|84721.3|84671.3|912
1617858000000|2021-04-08 05:00:00|84723.8|84673.8|84712.7|84662.7|84728.5|84678.5|84707.1|84657.1|772
1617858300000|2021-04-08 05:05:00|84712.6|84662.6|84711|84661|84713.8|84663.8|84708.6|84658.6|525
1617858600000|2021-04-08 05:10:00|84710.7|84660.7|84707.8|84657.8|84716.8|84666.8|84696|84646|405
1617858900000|2021-04-08 05:15:00|84707.6|84657.6|84701.1|84651.1|84710|84660|84700.9|84650.9|477
1617859200000|2021-04-08 05:20:00|84701|84651|84702|84652|84708.8|84658.8|84698.9|84648.9|435
1617859500000|2021-04-08 05:25:00|84702.6|84652.6|84696.8|84646.8|84707.7|84657.7|84691|84641|462
1617859800000|2021-04-08 05:30:00|84696.3|84646.3|84689.3|84639.3|84700.6|84650.6|84679.4|84629.4|719
1617860100000|2021-04-08 05:35:00|84689.2|84639.2|84662.7|84612.7|84693.2|84643.2|84660.1|84610.1|858
1617860400000|2021-04-08 05:40:00|84663.6|84613.6|84677.4|84627.4|84681.5|84631.5|84655.1|84605.1|916
1617860700000|2021-04-08 05:45:00|84677|84627|84701.4|84651.4|84704.2|84654.2|84672.7|84622.7|680
1617861000000|2021-04-08 05:50:00|84701.5|84651.5|84708.8|84658.8|84712.1|84662.1|84695.8|84645.8|810
1617861300000|2021-04-08 05:55:00|84710.9|84660.9|84694.8|84644.8|84711.5|84661.5|84686.2|84636.2|1001
1617861600000|2021-04-08 06:00:00|84694.6|84644.6|84716.7|84666.7|84739.6|84689.6|84684.7|84634.7|1218
1617861900000|2021-04-08 06:05:00|84716.5|84666.5|84697.5|84647.5|84738.6|84688.6|84660.1|84610.1|988
1617862200000|2021-04-08 06:10:00|84697.7|84647.7|84656.7|84606.7|84697.7|84647.7|84623.8|84573.8|1004
1617862500000|2021-04-08 06:15:00|84658.4|84608.4|84711.8|84661.8|84724.3|84674.3|84652.5|84602.5|983
1617862800000|2021-04-08 06:20:00|84711.5|84661.5|84728.9|84678.9|84763.5|84713.5|84699.4|84649.4|1057
1617863100000|2021-04-08 06:25:00|84728.7|84678.7|84731.8|84681.8|84772.9|84722.9|84723.2|84673.2|1125
1617863400000|2021-04-08 06:30:00|84731.9|84681.9|84766.3|84716.3|84779.2|84729.2|84722|84672|1115
1617863700000|2021-04-08 06:35:00|84767.6|84717.6|84814.8|84764.8|84822.8|84772.8|84767.6|84717.6|1120
1617864000000|2021-04-08 06:40:00|84814.9|84764.9|84753.1|84703.1|84820.6|84770.6|84750.6|84700.6|992
1617864300000|2021-04-08 06:45:00|84752.7|84702.7|84781.7|84731.7|84784.6|84737.8|84742.7|84698.8|1076
1617864600000|2021-04-08 06:50:00|84781.8|84731.8|84729.6|84679.6|84783|84733|84727.3|84677.3|1115
1617864900000|2021-04-08 06:55:00|84729.3|84679.3|84703.5|84653.5|84748.9|84698.9|84685.3|84635.3|1350
1617865200000|2021-04-08 07:00:00|84704.2|84654.2|84701.7|84651.7|84744.4|84694.4|84661.5|84624.3|1512
1617865500000|2021-04-08 07:05:00|84701.8|84651.8|84633.5|84608.5|84720.2|84670.2|84608.3|84580|1475
1617865800000|2021-04-08 07:10:00|84633.4|84608.4|84580.2|84530.2|84687.8|84637.8|84580.2|84530.2|1572
1617866100000|2021-04-08 07:15:00|84579.4|84529.4|84541.5|84491.5|84613.2|84563.2|84527.6|84487.5|1414
1617866400000|2021-04-08 07:20:00|84541.6|84491.6|84599|84574|84626.9|84579.1|84531.6|84481.6|1179
1617866700000|2021-04-08 07:25:00|84598.9|84573.9|84659|84609|84692.3|84642.3|84598.3|84563.6|1403
1617867000000|2021-04-08 07:30:00|84658.7|84608.7|84686.4|84636.4|84686.5|84636.5|84652.9|84602.9|1115
1617867300000|2021-04-08 07:35:00|84685.4|84635.4|84694.2|84644.2|84704.2|84654.2|84653.4|84603.4|1264
1617867600000|2021-04-08 07:40:00|84695.5|84645.5|84735.4|84685.4|84737.9|84687.9|84693.7|84643.7|1207
1617867900000|2021-04-08 07:45:00|84735.6|84685.6|84787.9|84737.9|84805.7|84755.7|84723.3|84673.3|1329
1617868200000|2021-04-08 07:50:00|84787.1|84737.1|84801.7|84751.7|84840.2|84790.2|84775|84725|1627
1617868500000|2021-04-08 07:55:00|84804.7|84754.7|84805.6|84755.6|84834.4|84784.4|84785.2|84735.2|1547
1617868800000|2021-04-08 08:00:00|84804.4|84754.4|84818.9|84768.9|84854|84805.5|84786.8|84736.8|1489
1617869100000|2021-04-08 08:05:00|84818.5|84768.5|84854.8|84804.8|84858.3|84808.3|84803.2|84753.2|1505
1617869400000|2021-04-08 08:10:00|84856.7|84806.7|84925.2|84875.2|84939.3|84889.3|84814.6|84777.4|1557
1617869700000|2021-04-08 08:15:00|84925.6|84875.6|84852|84802|84964.3|84914.3|84833.4|84783.4|1417
1617870000000|2021-04-08 08:20:00|84851.3|84801.3|84793.4|84743.4|84853.3|84811.9|84779.6|84729.6|1163
1617870300000|2021-04-08 08:25:00|84793.9|84743.9|84839.6|84789.6|84845.2|84795.2|84771.1|84721.1|1228
1617870600000|2021-04-08 08:30:00|84838.9|84788.9|84875.9|84825.9|84903.9|84853.9|84829.1|84779.1|1363
1617870900000|2021-04-08 08:35:00|84876|84826|84851.7|84801.7|84898.5|84848.5|84837.9|84787.9|1301
1617871200000|2021-04-08 08:40:00|84852.4|84802.4|84874.1|84824.1|84887.9|84837.9|84835.7|84785.7|1212
1617871500000|2021-04-08 08:45:00|84874|84824|84871|84821|84898.5|84848.5|84863.7|84813.7|1395
1617871800000|2021-04-08 08:50:00|84870.7|84820.7|84883.4|84833.4|84907.7|84857.7|84853.3|84803.3|1235
1617872100000|2021-04-08 08:55:00|84882.2|84832.2|84853.5|84803.5|84922.5|84872.5|84847|84797|1355
1617872400000|2021-04-08 09:00:00|84852.9|84802.9|84844|84794|84882.2|84832.2|84826.6|84776.6|1430
1617872700000|2021-04-08 09:05:00|84844.6|84794.6|84894.6|84844.6|84908.7|84858.7|84842.5|84792.5|1108
1617873000000|2021-04-08 09:10:00|84894.2|84844.2|84854.5|84804.5|84912.1|84862.1|84846.8|84796.8|1168
1617873300000|2021-04-08 09:15:00|84854.4|84804.4|84892.4|84842.4|84897.6|84847.6|84843.2|84793.2|1001
1617873600000|2021-04-08 09:20:00|84892.1|84842.1|84868.1|84818.1|84895.9|84845.9|84835.6|84785.6|962
1617873900000|2021-04-08 09:25:00|84868.3|84818.3|84876.1|84826.1|84895.8|84845.8|84828.1|84778.1|1075
1617874200000|2021-04-08 09:30:00|84876.9|84826.9|84832.5|84782.5|84903.2|84853.2|84828.6|84778.6|1205
1617874500000|2021-04-08 09:35:00|84832.7|84782.7|84817.7|84767.7|84842.1|84792.1|84763.8|84713.8|1033
1617874800000|2021-04-08 09:40:00|84818.1|84768.1|84826.8|84776.8|84846.1|84796.1|84812.1|84762.1|1116
1617875100000|2021-04-08 09:45:00|84826.6|84776.6|84825.7|84775.7|84854.8|84804.8|84797.1|84747.1|1297
1617875400000|2021-04-08 09:50:00|84825.2|84775.2|84891|84841|84892.1|84842.1|84820.9|84770.9|1223
1617875700000|2021-04-08 09:55:00|84891.8|84841.8|84919.4|84869.4|84927.2|84883.6|84884.9|84834.9|1315
1617876000000|2021-04-08 10:00:00|84919|84869|84919.6|84869.6|84967.9|84917.9|84899.7|84849.7|1316
1617876300000|2021-04-08 10:05:00|84919|84869|84914|84864|84948.6|84898.6|84903.3|84853.3|944
1617876600000|2021-04-08 10:10:00|84914.3|84864.3|84890.8|84840.8|84930.1|84880.1|84890.4|84840.4|977
1617876900000|2021-04-08 10:15:00|84890.2|84840.2|84861.9|84836.9|84900.6|84850.6|84861.2|84826.6|985
1617877200000|2021-04-08 10:20:00|84862.8|84837.8|84856.1|84831.1|84896.4|84853.3|84834.9|84809.7|1242
1617877500000|2021-04-08 10:25:00|84856.2|84831.2|84847.1|84797.1|84873.5|84832.9|84814.3|84766.8|1243
1617877800000|2021-04-08 10:30:00|84847.6|84797.6|84830.1|84780.1|84853.2|84803.2|84808.2|84758.2|1231
1617878100000|2021-04-08 10:35:00|84828.8|84778.8|84876.4|84826.4|84889.7|84839.7|84825.4|84775.4|1078
1617878400000|2021-04-08 10:40:00|84875.4|84825.4|84871.8|84821.8|84887.3|84837.3|84844.4|84794.4|935
1617878700000|2021-04-08 10:45:00|84874.4|84824.4|84895.4|84845.4|84907.9|84857.9|84864.7|84818.9|984
1617879000000|2021-04-08 10:50:00|84895.3|84845.3|84914.5|84864.5|84925.7|84875.7|84885.6|84835.6|849
1617879300000|2021-04-08 10:55:00|84913.2|84863.2|84927.6|84877.6|84959|84909|84904.4|84854.4|957
1617879600000|2021-04-08 11:00:00|84928.4|84878.4|84925.5|84875.5|84959.6|84909.6|84912.8|84862.8|828
1617879900000|2021-04-08 11:05:00|84927.2|84877.2|84902|84852|84928.2|84878.2|84857.4|84807.4|1277
1617880200000|2021-04-08 11:10:00|84902.3|84852.3|84889.1|84839.1|84921.2|84871.2|84874.7|84824.7|1194
1617880500000|2021-04-08 11:15:00|84889.4|84839.4|84883.4|84833.4|84917.1|84867.1|84880|84830|1273
1617880800000|2021-04-08 11:20:00|84882.6|84832.6|84854.4|84804.4|84895.2|84845.2|84844.2|84794.2|1171
1617881100000|2021-04-08 11:25:00|84854.8|84804.8|84829.9|84779.9|84861.8|84811.8|84826.4|84776.4|1374
1617881400000|2021-04-08 11:30:00|84830.6|84780.6|84840.9|84790.9|84878.1|84828.1|84817|84767|1469
1617881700000|2021-04-08 11:35:00|84840.1|84790.1|84832.8|84782.8|84856|84806|84821|84771|1270
1617882000000|2021-04-08 11:40:00|84833.5|84783.5|84860|84810|84877.1|84827.1|84829.5|84779.5|1152
1617882300000|2021-04-08 11:45:00|84859.7|84809.7|84840.6|84790.6|84866.5|84816.5|84794.2|84759.4|1128
1617882600000|2021-04-08 11:50:00|84840.4|84790.4|84823.9|84773.9|84882.9|84832.9|84822.2|84772.2|1377
1617882900000|2021-04-08 11:55:00|84823.8|84773.8|84784.7|84734.7|84823.8|84776.1|84760.4|84710.4|1531
1617883200000|2021-04-08 12:00:00|84783.6|84733.6|84785.9|84735.9|84857|84807|84757.3|84707.3|1531
1617883500000|2021-04-08 12:05:00|84785.4|84735.4|84849.7|84799.7|84850.1|84800.1|84760|84710|1589
1617883800000|2021-04-08 12:10:00|84848.9|84798.9|84910.2|84860.2|84916.4|84866.4|84844.8|84794.8|1635
1617884100000|2021-04-08 12:15:00|84910.7|84860.7|84909.4|84859.4|84935.7|84885.7|84870.1|84833.4|1124
1617884400000|2021-04-08 12:20:00|84909.1|84859.1|84911.3|84861.3|84926.6|84876.6|84864.6|84814.6|1336
1617884700000|2021-04-08 12:25:00|84912|84862|84839.7|84789.7|84912.9|84862.9|84839.7|84789.7|1340
1617885000000|2021-04-08 12:30:00|84839.6|84789.6|84810.2|84760.2|84849.1|84799.1|84776.9|84726.9|1620
1617885300000|2021-04-08 12:35:00|84811.7|84761.7|84824.1|84774.1|84852.6|84802.6|84809.1|84759.1|1359
1617885600000|2021-04-08 12:40:00|84824.4|84774.4|84841.1|84791.1|84855|84805|84788.9|84738.9|1447
1617885900000|2021-04-08 12:45:00|84841.6|84791.6|84858.6|84808.6|84876.6|84826.6|84810.5|84760.5|1574
1617886200000|2021-04-08 12:50:00|84859.4|84809.4|84830.1|84780.1|84870.6|84820.6|84822.7|84772.7|1564
1617886500000|2021-04-08 12:55:00|84830|84780|84799.7|84749.7|84839.6|84789.6|84776.2|84726.2|1463
1617886800000|2021-04-08 13:00:00|84797.4|84747.4|84812.8|84762.8|84847.2|84817.4|84791|84741|1498
1617887100000|2021-04-08 13:05:00|84812.1|84762.1|84793|84743|84813.3|84763.3|84755.6|84723.5|1381
1617887400000|2021-04-08 13:10:00|84793.3|84743.3|84822.7|84772.7|84844.5|84794.5|84761.9|84722.9|1442
1617887700000|2021-04-08 13:15:00|84822.8|84772.8|84856.5|84806.5|84856.5|84806.5|84803.7|84753.7|1537
1617888000000|2021-04-08 13:20:00|84856.8|84806.8|84866.4|84816.4|84889.2|84839.2|84852.7|84802.7|1258
1617888300000|2021-04-08 13:25:00|84866.8|84816.8|84831.3|84781.3|84867.8|84817.8|84808.4|84758.4|1253
1617888600000|2021-04-08 13:30:00|84830.7|84780.7|84879.2|84829.2|84892.4|84842.4|84815.7|84765.7|1083
1617888900000|2021-04-08 13:35:00|84883|84833|84878.2|84828.2|84908.5|84858.5|84854.4|84804.4|1088
1617889200000|2021-04-08 13:40:00|84878.5|84828.5|84877.7|84827.7|84921.9|84871.9|84864.6|84814.6|1134
1617889500000|2021-04-08 13:45:00|84878.6|84828.6|84973.9|84923.9|84979|84929|84858.5|84808.5|1133
1617889800000|2021-04-08 13:50:00|84975|84925|84791.4|84741.4|84975.5|84925.5|84786.2|84736.2|1149
1617890100000|2021-04-08 13:55:00|84792.2|84742.2|84878.9|84828.9|84885.6|84835.6|84773.3|84723.3|1163
1617890400000|2021-04-08 14:00:00|84877.1|84827.1|84852.5|84802.5|84922.1|84872.1|84852.5|84802.5|1621
1617890700000|2021-04-08 14:05:00|84856.5|84806.5|84849|84799|84904.7|84863.7|84831.3|84781.3|1773
1617891000000|2021-04-08 14:10:00|84850.5|84800.5|84867.3|84817.3|84880|84830|84803.7|84753.7|1557
1617891300000|2021-04-08 14:15:00|84867.6|84817.6|84857.4|84807.4|84868.5|84818.5|84791.5|84750|1515
1617891600000|2021-04-08 14:20:00|84857.3|84807.3|84880.2|84830.2|84891.5|84841.5|84838.7|84788.7|1513
1617891900000|2021-04-08 14:25:00|84879.2|84829.2|84879|84829|84919.6|84869.6|84864.1|84814.1|1411
1617892200000|2021-04-08 14:30:00|84879.3|84829.3|84848.9|84798.9|84892.6|84842.6|84842.1|84792.1|1461
1617892500000|2021-04-08 14:35:00|84848.7|84798.7|84843.6|84793.6|84873|84823|84816.3|84766.3|1423
1617892800000|2021-04-08 14:40:00|84844.6|84794.6|84800.8|84750.8|84863.4|84813.4|84794.7|84744.7|1512
1617893100000|2021-04-08 14:45:00|84798.3|84748.3|84843.9|84793.9|84853.2|84810.7|84786.5|84736.5|1622
1617893400000|2021-04-08 14:50:00|84844.2|84794.2|84847|84797|84880.1|84830.1|84813.9|84763.9|1574
1617893700000|2021-04-08 14:55:00|84848.4|84798.4|84864.8|84839.8|84895.5|84856|84832.6|84782.6|1847
1617894000000|2021-04-08 15:00:00|84861.5|84836.5|84850.7|84800.7|84894.3|84844.3|84820.5|84772.2|1850
1617894300000|2021-04-08 15:05:00|84851.4|84801.4|84832.1|84782.1|84907.4|84857.4|84826|84776|1721
1617894600000|2021-04-08 15:10:00|84831|84781|84856.8|84806.8|84859.9|84819.1|84795.9|84745.9|1307
1617894900000|2021-04-08 15:15:00|84856.6|84806.6|84873.9|84823.9|84892.5|84842.5|84856.6|84806.6|1290
1617895200000|2021-04-08 15:20:00|84873.8|84823.8|84911.5|84861.5|84914.5|84868|84865.8|84815.8|1296
1617895500000|2021-04-08 15:25:00|84911.4|84861.4|84902.4|84852.4|84916.4|84874.2|84882.1|84843.6|1105
1617895800000|2021-04-08 15:30:00|84901.6|84851.6|84937.5|84887.5|84938.9|84888.9|84894.5|84844.5|1188
1617896100000|2021-04-08 15:35:00|84937.6|84887.6|84932.5|84882.5|84937.8|84887.8|84916.3|84866.3|1170
1617896400000|2021-04-08 15:40:00|84932.4|84882.4|84918.9|84868.9|84932.7|84882.7|84914.4|84864.4|972
1617896700000|2021-04-08 15:45:00|84919.2|84869.2|84928.2|84878.2|84939.3|84899.2|84903.8|84865.1|1009
1617897000000|2021-04-08 15:50:00|84928.1|84878.1|84899|84849|84931.1|84881.1|84898.4|84848.4|834
1617897300000|2021-04-08 15:55:00|84899.1|84849.1|84920|84870|84938.3|84888.3|84898.1|84848.1|967
1617897600000|2021-04-08 16:00:00|84918.6|84868.6|84942.3|84892.3|84957.2|84911.3|84913.1|84863.1|967
1617897900000|2021-04-08 16:05:00|84942|84892|84871.9|84821.9|84952.8|84905.3|84867.9|84817.9|991
1617898200000|2021-04-08 16:10:00|84870.6|84820.6|84831.7|84781.7|84885.7|84843.5|84821.4|84771.4|1247
1617898500000|2021-04-08 16:15:00|84831.8|84781.8|84782.8|84732.8|84833.2|84783.2|84776.6|84726.6|1216
1617898800000|2021-04-08 16:20:00|84783|84733|84778.3|84728.3|84799.5|84749.5|84762.9|84712.9|1069
1617899100000|2021-04-08 16:25:00|84779.4|84729.4|84766.5|84716.5|84784.5|84734.5|84759.6|84709.6|1224
1617899400000|2021-04-08 16:30:00|84766.3|84716.3|84732|84682|84766.6|84716.6|84730.3|84680.3|1357
1617899700000|2021-04-08 16:35:00|84731.4|84681.4|84706.1|84656.1|84748.1|84703.3|84697.1|84647.1|1312
1617900000000|2021-04-08 16:40:00|84705.8|84655.8|84723.8|84673.8|84731.2|84681.2|84693.3|84643.3|891
1617900300000|2021-04-08 16:45:00|84723.7|84673.7|84750.6|84700.6|84752.2|84702.2|84688.4|84648.8|1026
1617900600000|2021-04-08 16:50:00|84750.9|84700.9|84737.4|84687.4|84759.2|84709.2|84718|84668|1152
1617900900000|2021-04-08 16:55:00|84736.5|84686.5|84772|84722|84783.1|84733.1|84725.7|84675.7|1169
1617901200000|2021-04-08 17:00:00|84772.4|84722.4|84758.3|84708.3|84777.6|84727.6|84752.3|84702.3|1054
1617901500000|2021-04-08 17:05:00|84759.1|84709.1|84778.2|84728.2|84785.6|84735.6|84757.4|84707.4|800
1617901800000|2021-04-08 17:10:00|84778|84728|84791.2|84741.2|84809|84759|84770.1|84720.1|1202
1617902100000|2021-04-08 17:15:00|84791.4|84741.4|84793.1|84743.1|84802.1|84752.1|84786.5|84736.5|883
1617902400000|2021-04-08 17:20:00|84794|84744|84785.9|84735.9|84802.9|84757|84776.8|84726.8|958
1617902700000|2021-04-08 17:25:00|84786.4|84736.4|84791.5|84741.5|84798.6|84748.6|84777.7|84727.7|883
1617903000000|2021-04-08 17:30:00|84790.6|84740.6|84785|84735|84795|84745|84780|84730|945
1617903300000|2021-04-08 17:35:00|84785.1|84735.1|84781.6|84731.6|84808.5|84767.4|84780.2|84730.2|732
1617903600000|2021-04-08 17:40:00|84781.8|84731.8|84784|84734|84787.4|84737.4|84772.3|84722.3|785
1617903900000|2021-04-08 17:45:00|84784.5|84734.5|84795.9|84745.9|84797.4|84747.4|84780|84730|742
1617904200000|2021-04-08 17:50:00|84796.1|84746.1|84806.1|84756.1|84810.4|84760.4|84794.2|84744.2|499
1617904500000|2021-04-08 17:55:00|84806|84756|84809.9|84759.9|84815.8|84765.8|84801.2|84751.2|894
1617904800000|2021-04-08 18:00:00|84809.6|84759.6|84803.1|84753.1|84825.9|84775.9|84801.4|84751.4|891
1617905100000|2021-04-08 18:05:00|84788.4|84763.4|84766.8|84716.8|84808.6|84767.5|84745.5|84695.5|1028
1617905400000|2021-04-08 18:10:00|84766.5|84716.5|84765.8|84715.8|84828.3|84778.9|84762.7|84712.7|1052
1617905700000|2021-04-08 18:15:00|84767.2|84717.2|84784|84734|84824|84774|84764.1|84714.1|1186
1617906000000|2021-04-08 18:20:00|84784.6|84734.6|84827.2|84777.2|84834.1|84793.7|84771.3|84721.3|1343
1617906300000|2021-04-08 18:25:00|84827.4|84777.4|84820.4|84770.4|84831.5|84791.5|84771.8|84721.8|1301
1617906600000|2021-04-08 18:30:00|84817.6|84767.6|84772.2|84722.2|84824.6|84774.6|84752|84702|1200
1617906900000|2021-04-08 18:35:00|84770|84720|84776|84726|84802.9|84768.4|84752.2|84716.9|936
1617907200000|2021-04-08 18:40:00|84773.4|84723.4|84777|84727|84780.8|84730.8|84739.5|84689.5|971
1617907500000|2021-04-08 18:45:00|84777.7|84727.7|84765.5|84715.5|84803|84753|84764|84714|1020
1617907800000|2021-04-08 18:50:00|84766|84716|84733|84683|84767.9|84717.9|84730.2|84680.2|814
1617908100000|2021-04-08 18:55:00|84734.1|84684.1|84726.1|84701.1|84744.1|84705.6|84694.3|84654.2|966
1617908400000|2021-04-08 19:00:00|84726.2|84701.2|84714.3|84664.3|84743|84706.5|84691|84653|789
1617908700000|2021-04-08 19:05:00|84714.6|84664.6|84709.8|84659.8|84720.1|84677.1|84685|84646.6|461
1617909000000|2021-04-08 19:10:00|84709.3|84659.3|84694.6|84644.6|84714.2|84664.2|84687.8|84640.7|609
1617909300000|2021-04-08 19:15:00|84697.2|84647.2|84642.1|84592.1|84697.2|84647.2|84639.8|84589.8|822
1617909600000|2021-04-08 19:20:00|84642|84592|84650.3|84600.3|84655.2|84605.2|84624.5|84574.5|771
1617909900000|2021-04-08 19:25:00|84651.1|84601.1|84671.3|84621.3|84675.4|84625.4|84618.7|84585.9|724
1617910200000|2021-04-08 19:30:00|84671.2|84621.2|84653.9|84603.9|84681.4|84639.2|84600.7|84564.4|1056
1617910500000|2021-04-08 19:35:00|84656.8|84606.8|84655|84605|84667.7|84617.7|84620|84570.4|943
1617910800000|2021-04-08 19:40:00|84648.1|84598.1|84638.7|84588.7|84668.2|84618.2|84594|84554.8|1144
1617911100000|2021-04-08 19:45:00|84638.3|84588.3|84638.4|84588.4|84655.9|84605.9|84633|84583|903
1617911400000|2021-04-08 19:50:00|84638.3|84588.3|84632.5|84582.5|84653.4|84603.4|84623.6|84573.6|1315
1617911700000|2021-04-08 19:55:00|84632.3|84582.3|84663.8|84613.8|84706.2|84656.2|84628.3|84578.3|1296
1617912000000|2021-04-08 20:00:00|84663|84613|84633.3|84583.3|84671.8|84621.8|84631.1|84581.1|915
1617912300000|2021-04-08 20:05:00|84629.9|84579.9|84627.5|84577.5|84633.9|84583.9|84616.6|84566.6|535
1617912600000|2021-04-08 20:10:00|84628.9|84578.9|84608.8|84558.8|84628.9|84578.9|84600.3|84550.3|591
1617912900000|2021-04-08 20:15:00|84608.9|84558.9|84604.8|84554.8|84610.1|84560.1|84597.1|84547.1|460
1617913200000|2021-04-08 20:20:00|84605.9|84555.9|84629.4|84579.4|84639.1|84589.1|84605.9|84555.9|482
1617913500000|2021-04-08 20:25:00|84629.3|84579.3|84600.7|84550.7|84630.6|84580.6|84600.7|84550.7|348
1617913800000|2021-04-08 20:30:00|84600.5|84550.5|84625.9|84575.9|84634.8|84584.8|84600.5|84550.5|541
1617914100000|2021-04-08 20:35:00|84626.5|84576.5|84633.7|84583.7|84637|84587|84625|84575|439
1617914400000|2021-04-08 20:40:00|84634.1|84584.1|84631|84581|84636.7|84586.7|84625.4|84575.4|336
1617914700000|2021-04-08 20:45:00|84631.2|84581.2|84603.4|84553.4|84635.5|84585.5|84601.5|84551.5|592
1617915000000|2021-04-08 20:50:00|84603.3|84553.3|84603.6|84553.6|84606.6|84556.6|84592.9|84542.9|627
1617915300000|2021-04-08 20:55:00|84602|84552|84617.8|84567.8|84685.1|84568|84579.2|84494.7|766
1617915600000|2021-04-08 21:00:00|84613.5|84563.5|84707.5|84544.2|84716.4|84563.5|84599.5|84501.2|83
1617915900000|2021-04-08 21:05:00|84687.5|84536.2|84722.7|84454.1|84766|84545.4|84687.5|84450.8|331
1617916200000|2021-04-08 21:10:00|84726.7|84457.7|84741.5|84458.3|84775.4|84541.3|84694.2|84446.4|297
1617916500000|2021-04-08 21:15:00|84727.6|84472.3|84708.7|84457.9|84772.8|84494.2|84680.5|84426.2|390
1617916800000|2021-04-08 21:20:00|84727.6|84459.6|84721.2|84469.6|84747.3|84509.9|84668.3|84416.5|182
1617917100000|2021-04-08 21:25:00|84726.5|84456.3|84723.1|84474.9|84746.7|84511.8|84669.6|84411|144
1617917400000|2021-04-08 21:30:00|84717.7|84481.1|84717.9|84472.2|84751.9|84509|84687.2|84448|485
1617917700000|2021-04-08 21:35:00|84718|84472.3|84719|84467.5|84757|84498.1|84681.8|84405.9|402
1617918000000|2021-04-08 21:40:00|84720.2|84463.2|84728.9|84480.8|84754|84501.9|84701.5|84449.2|1000
1617918300000|2021-04-08 21:45:00|84728.5|84480.7|84714.2|84461.5|84766|84493.2|84692.6|84446.8|338
1617918600000|2021-04-08 21:50:00|84710|84458|84741.5|84462.8|84756.2|84500.8|84683|84443.9|206
1617918900000|2021-04-08 21:55:00|84736.1|84458.6|84703.4|84486.9|84768|84525.1|84683.8|84449.5|418
1617919200000|2021-04-08 22:00:00|84705.2|84475.9|84649.9|84517.1|84729.7|84562.7|84604.8|84472.9|935
1617919500000|2021-04-08 22:05:00|84608.5|84558.5|84593.5|84543.5|84650.9|84558.6|84586.1|84498.3|455
1617919800000|2021-04-08 22:10:00|84593.7|84543.7|84601|84551|84601.8|84551.8|84586.8|84536.8|386
1617920100000|2021-04-08 22:15:00|84602.2|84552.2|84600.7|84550.7|84605.9|84555.9|84590.1|84540.1|458
1617920400000|2021-04-08 22:20:00|84600.3|84550.3|84609.7|84559.7|84612.2|84562.2|84597.6|84547.6|347
1617920700000|2021-04-08 22:25:00|84609.6|84559.6|84621.4|84571.4|84625.7|84575.7|84606.5|84556.5|402
1617921000000|2021-04-08 22:30:00|84624|84574|84592.1|84542.1|84643.5|84578|84584.4|84512|453
1617921300000|2021-04-08 22:35:00|84589.5|84539.5|84590.3|84540.3|84597.7|84547.7|84583.3|84533.3|345
1617921600000|2021-04-08 22:40:00|84590.6|84540.6|84607.3|84557.3|84626.1|84576.1|84585.4|84535.4|431
1617921900000|2021-04-08 22:45:00|84607.2|84557.2|84599.3|84549.3|84616.8|84566.8|84587.6|84537.6|554
1617922200000|2021-04-08 22:50:00|84599|84549|84584.3|84534.3|84602.4|84552.4|84579|84529|606
1617922500000|2021-04-08 22:55:00|84584|84534|84590.2|84540.2|84600.9|84550.9|84580.1|84530.1|679
1617922800000|2021-04-08 23:00:00|84590.3|84540.3|84606.9|84556.9|84619|84569|84589.1|84539.1|660
1617923100000|2021-04-08 23:05:00|84606.7|84556.7|84596.2|84546.2|84621.4|84571.4|84592.8|84542.8|567
1617923400000|2021-04-08 23:10:00|84596|84546|84582.1|84532.1|84596|84546|84573.1|84523.1|641
1617923700000|2021-04-08 23:15:00|84582|84532|84569.9|84519.9|84582|84532|84566|84516|504
1617924000000|2021-04-08 23:20:00|84570.5|84520.5|84591.9|84541.9|84599.1|84549.1|84569.7|84519.7|544
1617924300000|2021-04-08 23:25:00|84591.4|84541.4|84592.9|84542.9|84614.7|84564.7|84581|84531|580
1617924600000|2021-04-08 23:30:00|84592.7|84542.7|84577.3|84527.3|84594.3|84544.3|84569.7|84519.7|601
1617924900000|2021-04-08 23:35:00|84577.6|84527.6|84593.4|84543.4|84598.6|84548.6|84576.7|84526.7|537
1617925200000|2021-04-08 23:40:00|84593.9|84543.9|84593.6|84543.6|84599.3|84549.3|84580.3|84530.3|504
1617925500000|2021-04-08 23:45:00|84592.7|84542.7|84593.4|84543.4|84603|84553|84585.8|84535.8|579
1617925800000|2021-04-08 23:50:00|84593.2|84543.2|84605.6|84555.6|84607.1|84557.1|84583.3|84533.3|620
1617926100000|2021-04-08 23:55:00|84605.2|84555.2|84606.7|84556.7|84612.8|84562.8|84595.7|84545.7|597
1617926400000|2021-04-09 00:00:00|84606|84556|84592.5|84542.5|84618.5|84568.5|84590.6|84540.6|805
1617926700000|2021-04-09 00:05:00|84592.6|84542.6|84589.2|84539.2|84600.6|84550.6|84573.3|84523.3|947
1617927000000|2021-04-09 00:10:00|84589.5|84539.5|84596.5|84546.5|84600.1|84550.1|84582.9|84532.9|727
1617927300000|2021-04-09 00:15:00|84597.9|84547.9|84605.9|84555.9|84610.5|84560.5|84582.4|84532.4|791
1617927600000|2021-04-09 00:20:00|84608.8|84558.8|84610.5|84560.5|84615.9|84565.9|84598.4|84548.4|646
1617927900000|2021-04-09 00:25:00|84609.5|84559.5|84604|84554|84617.6|84567.6|84600.1|84550.1|639
1617928200000|2021-04-09 00:30:00|84604.1|84554.1|84587.4|84537.4|84607.2|84557.2|84581|84531|696
1617928500000|2021-04-09 00:35:00|84587.5|84537.5|84579.6|84529.6|84595.9|84545.9|84568.2|84518.2|633
1617928800000|2021-04-09 00:40:00|84579.3|84529.3|84582.5|84532.5|84583.3|84533.3|84566.8|84516.8|672
1617929100000|2021-04-09 00:45:00|84582.8|84532.8|84587.9|84537.9|84598|84548|84581.1|84531.1|583
1617929400000|2021-04-09 00:50:00|84587.7|84537.7|84575.2|84525.2|84609.6|84559.6|84574.7|84524.7|837
1617929700000|2021-04-09 00:55:00|84575.3|84525.3|84586.5|84536.5|84598.8|84548.8|84566.2|84516.2|982
1617930000000|2021-04-09 01:00:00|84586.2|84536.2|84627.5|84577.5|84627.5|84577.5|84572.1|84522.1|1290
1617930300000|2021-04-09 01:05:00|84624.8|84574.8|84609|84559|84626.9|84576.9|84581.5|84531.5|948
1617930600000|2021-04-09 01:10:00|84609.8|84559.8|84595|84545|84614.5|84564.5|84582.6|84532.6|960
1617930900000|2021-04-09 01:15:00|84595.5|84545.5|84612|84562|84628.4|84578.4|84583|84533|1065
1617931200000|2021-04-09 01:20:00|84613.2|84563.2|84612.3|84562.3|84625.8|84575.8|84579.9|84529.9|1710
1617931500000|2021-04-09 01:25:00|84613.1|84563.1|84625.5|84575.5|84631|84581|84608.4|84558.4|1419
1617931800000|2021-04-09 01:30:00|84625.7|84575.7|84642.9|84592.9|84708.9|84635.7|84612.7|84562.7|1734
1617932100000|2021-04-09 01:35:00|84643.5|84593.5|84666.9|84616.9|84676.7|84626.7|84642.5|84592.5|1511
1617932400000|2021-04-09 01:40:00|84667|84617|84688.4|84638.4|84737.5|84658.3|84655.7|84605.7|910
1617932700000|2021-04-09 01:45:00|84688.1|84638.1|84669.1|84619.1|84692.4|84642.4|84664.5|84614.5|965
1617933000000|2021-04-09 01:50:00|84669.4|84619.4|84657.4|84607.4|84670.3|84620.3|84641.1|84591.1|1356
1617933300000|2021-04-09 01:55:00|84657.3|84607.3|84643.6|84593.6|84662|84612|84638.4|84588.4|895
1617933600000|2021-04-09 02:00:00|84644|84594|84691.7|84641.7|84704.9|84654.9|84638.4|84588.4|1002
1617933900000|2021-04-09 02:05:00|84691.1|84641.1|84743.8|84693.8|84805.5|84728.7|84680.3|84630.3|1220
1617934200000|2021-04-09 02:10:00|84743.6|84693.6|84765.5|84715.5|84785.8|84735.8|84737.2|84687.2|1383
1617934500000|2021-04-09 02:15:00|84762.7|84712.7|84733.7|84683.7|84783.5|84733.5|84731|84681|1406
1617934800000|2021-04-09 02:20:00|84734.6|84684.6|84729.9|84679.9|84740|84690|84718.4|84668.4|1627
1617935100000|2021-04-09 02:25:00|84732|84682|84738.8|84688.8|84742.7|84692.7|84726.9|84676.9|2203
1617935400000|2021-04-09 02:30:00|84739|84689|84733.3|84683.3|84745.9|84695.9|84727.7|84677.7|1863
1617935700000|2021-04-09 02:35:00|84734.7|84684.7|84744.2|84694.2|84746.4|84696.4|84725.7|84675.7|1972
1617936000000|2021-04-09 02:40:00|84744.6|84694.6|84726.1|84676.1|84748.7|84698.7|84725|84675|1891
1617936300000|2021-04-09 02:45:00|84727|84677|84731.4|84681.4|84743|84693|84723.3|84673.3|1773
1617936600000|2021-04-09 02:50:00|84731.3|84681.3|84760.5|84710.5|84760.5|84710.5|84725.2|84675.2|924
1617936900000|2021-04-09 02:55:00|84761.2|84711.2|84758.3|84708.3|84772.2|84722.2|84747.9|84697.9|591
1617937200000|2021-04-09 03:00:00|84758.5|84708.5|84764.4|84714.4|84778.7|84728.7|84757.7|84707.7|732
1617937500000|2021-04-09 03:05:00|84763.9|84713.9|84762|84712|84774.9|84724.9|84754.3|84704.3|467
1617937800000|2021-04-09 03:10:00|84762.2|84712.2|84764.1|84714.1|84768.7|84725.9|84750.3|84710.2|418
1617938100000|2021-04-09 03:15:00|84764|84714|84759.3|84709.3|84768.1|84723|84743.4|84703.2|427
1617938400000|2021-04-09 03:20:00|84746.4|84721.4|84756.5|84706.5|84765.8|84724.9|84743.7|84703.1|478
1617938700000|2021-04-09 03:25:00|84755.5|84705.5|84712.3|84662.3|84755.5|84705.5|84708.6|84658.6|803
1617939000000|2021-04-09 03:30:00|84712.2|84662.2|84724.2|84674.2|84728.2|84678.2|84708.8|84658.8|681
1617939300000|2021-04-09 03:35:00|84726.2|84676.2|84719.2|84669.2|84726.2|84676.2|84702.3|84652.3|661
1617939600000|2021-04-09 03:40:00|84719.4|84669.4|84707|84657|84721.2|84671.2|84701.8|84651.8|576
1617939900000|2021-04-09 03:45:00|84707.2|84657.2|84720.3|84670.3|84723.6|84673.6|84707.2|84657.2|619
1617940200000|2021-04-09 03:50:00|84720.9|84670.9|84705.7|84655.7|84723.6|84673.6|84704.8|84654.8|558
1617940500000|2021-04-09 03:55:00|84705.5|84655.5|84711.8|84661.8|84712|84662|84698|84648|661
1617940800000|2021-04-09 04:00:00|84711.6|84661.6|84722.7|84672.7|84725|84675|84710.4|84660.4|694
1617941100000|2021-04-09 04:05:00|84722.6|84672.6|84720|84670|84730.8|84680.8|84715.3|84665.3|525
1617941400000|2021-04-09 04:10:00|84720.2|84670.2|84719.7|84669.7|84730.7|84680.7|84715.6|84665.6|630
1617941700000|2021-04-09 04:15:00|84719.6|84669.6|84719.8|84669.8|84722.5|84672.5|84713.8|84663.8|534
1617942000000|2021-04-09 04:20:00|84719.6|84669.6|84727.2|84677.2|84730.3|84680.3|84719.3|84669.3|385
1617942300000|2021-04-09 04:25:00|84727.8|84677.8|84737.5|84687.5|84741.7|84691.7|84725.8|84675.8|457
1617942600000|2021-04-09 04:30:00|84737.3|84687.3|84738|84688|84744|84694|84727.7|84677.7|490
1617942900000|2021-04-09 04:35:00|84737.9|84687.9|84729.8|84679.8|84750.2|84700.2|84719.9|84669.9|432
1617943200000|2021-04-09 04:40:00|84730|84680|84731|84681|84736.7|84686.7|84720.9|84670.9|501
1617943500000|2021-04-09 04:45:00|84729.8|84679.8|84724.4|84674.4|84745.8|84695.8|84720.9|84670.9|418
1617943800000|2021-04-09 04:50:00|84724.2|84674.2|84723.5|84673.5|84737.4|84687.4|84716.7|84666.7|593
1617944100000|2021-04-09 04:55:00|84722.8|84672.8|84733.4|84683.4|84741.5|84691.5|84722.7|84672.7|564
1617944400000|2021-04-09 05:00:00|84733.3|84683.3|84729.5|84679.5|84735.1|84685.1|84728.1|84678.1|456
1617944700000|2021-04-09 05:05:00|84729.4|84679.4|84743.2|84693.2|84743.7|84693.7|84723.6|84673.6|593
1617945000000|2021-04-09 05:10:00|84743.4|84693.4|84771.8|84721.8|84777.6|84727.6|84743.4|84693.4|869
1617945300000|2021-04-09 05:15:00|84771.6|84721.6|84763|84713|84773.4|84723.4|84754.7|84704.7|716
1617945600000|2021-04-09 05:20:00|84762.6|84712.6|84771.4|84721.4|84772.3|84722.3|84755.4|84705.4|647
1617945900000|2021-04-09 05:25:00|84771.1|84721.1|84780.7|84730.7|84784.8|84734.8|84770.6|84720.6|658
1617946200000|2021-04-09 05:30:00|84780.5|84730.5|84778.5|84728.5|84799.5|84749.5|84773.4|84723.4|730
1617946500000|2021-04-09 05:35:00|84779.4|84729.4|84791.4|84741.4|84792.7|84742.7|84775.7|84725.7|697
1617946800000|2021-04-09 05:40:00|84791.2|84741.2|84816.1|84766.1|84834.1|84784.1|84791.1|84741.1|917
1617947100000|2021-04-09 05:45:00|84816.7|84766.7|84843.5|84793.5|84947.4|84897.4|84809.2|84759.2|1466
1617947400000|2021-04-09 05:50:00|84844.3|84794.3|84827.9|84777.9|84854.4|84804.4|84814.5|84764.5|1136
1617947700000|2021-04-09 05:55:00|84826.5|84776.5|84861.1|84811.1|84879.3|84829.3|84825.5|84775.5|1309
1617948000000|2021-04-09 06:00:00|84861.8|84811.8|84866.8|84816.8|84894|84844|84816|84766|1249
1617948300000|2021-04-09 06:05:00|84866.4|84816.4|84859.3|84809.3|84881.6|84840.8|84821.2|84777|1482
1617948600000|2021-04-09 06:10:00|84858.7|84808.7|84888|84838|84910.8|84860.8|84851.5|84801.5|1050
1617948900000|2021-04-09 06:15:00|84888.3|84838.3|84922.2|84897.2|84941.9|84903.4|84870.2|84820.2|1103
1617949200000|2021-04-09 06:20:00|84922.4|84897.4|84918.1|84868.1|84952|84913.8|84896.4|84855.9|1017
1617949500000|2021-04-09 06:25:00|84917|84867|84938.5|84913.5|84941.2|84914.3|84894.5|84858.7|928
1617949800000|2021-04-09 06:30:00|84938.2|84913.2|85007.1|84957.1|85043.2|85004.6|84926|84901|1454
1617950100000|2021-04-09 06:35:00|85006|84956|85075.5|85025.5|85075.5|85025.5|84982.5|84945.1|1051
1617950400000|2021-04-09 06:40:00|85075.2|85025.2|85033.8|84983.8|85080.4|85041.1|85013.1|84982.8|1094
1617950700000|2021-04-09 06:45:00|85022.8|84997.8|85042|84992|85069|85019|84995.8|84960.1|1276
1617951000000|2021-04-09 06:50:00|85039.2|84989.2|85009.6|84959.6|85062.6|85012.6|85002|84953.7|1225
1617951300000|2021-04-09 06:55:00|85009.5|84959.5|85022.3|84972.3|85062.6|85012.6|84971.6|84921.6|1503
1617951600000|2021-04-09 07:00:00|85022|84972|84956.9|84906.9|85045.5|84995.5|84940.9|84890.9|1546
1617951900000|2021-04-09 07:05:00|84955.4|84905.4|84929|84879|84987.1|84937.1|84926.6|84876.6|1477
1617952200000|2021-04-09 07:10:00|84928.8|84878.8|84967.4|84917.4|84995.9|84945.9|84928.3|84878.3|1779
1617952500000|2021-04-09 07:15:00|84967|84917|85085.6|85035.6|85089.8|85039.8|84946.9|84896.9|1517
1617952800000|2021-04-09 07:20:00|85085.7|85035.7|85081.1|85031.1|85136|85086|85078.4|85028.4|1293
1617953100000|2021-04-09 07:25:00|85081.4|85031.4|85012.9|84962.9|85096.3|85046.3|84966.3|84927.8|1596
1617953400000|2021-04-09 07:30:00|85011.6|84961.6|85123.9|85073.9|85154.1|85104.1|85011.6|84961.6|1431
1617953700000|2021-04-09 07:35:00|85123.5|85073.5|85137.6|85087.6|85177.8|85127.8|85075|85037.8|1353
1617954000000|2021-04-09 07:40:00|85137.7|85087.7|85098.3|85048.3|85141.3|85103|85070.5|85045|1184
1617954300000|2021-04-09 07:45:00|85097.1|85047.1|85085.6|85060.6|85099|85063.2|85071|85021|1149
1617954600000|2021-04-09 07:50:00|85085.5|85060.5|85097.9|85047.9|85126.4|85087.4|85080.6|85037.7|1091
1617954900000|2021-04-09 07:55:00|85097.5|85047.5|85000.7|84950.7|85097.6|85047.6|84989.3|84942.8|1535
1617955200000|2021-04-09 08:00:00|85000.3|84950.3|85072.9|85022.9|85105.7|85055.7|84986.2|84936.2|1696
1617955500000|2021-04-09 08:05:00|85071.5|85021.5|85077.8|85027.8|85100.2|85062.4|85025.7|84992.6|1408
1617955800000|2021-04-09 08:10:00|85080.3|85030.3|85165.5|85115.5|85184.5|85134.5|85053.4|85013.5|1624
1617956100000|2021-04-09 08:15:00|85166.3|85116.3|85121.2|85096.2|85189.3|85139.3|85112.9|85067.6|1424
1617956400000|2021-04-09 08:20:00|85121.7|85096.7|85112.1|85062.1|85177.3|85141.3|85108.7|85058.7|1358
1617956700000|2021-04-09 08:25:00|85111.7|85061.7|85141.3|85091.3|85158.8|85108.8|85100.9|85050.9|1336
1617957000000|2021-04-09 08:30:00|85141.1|85091.1|85082.9|85032.9|85146.5|85096.5|85074.3|85024.3|1423
1617957300000|2021-04-09 08:35:00|85079.7|85029.7|85098.9|85048.9|85122.5|85072.5|85063.4|85013.4|1191
1617957600000|2021-04-09 08:40:00|85098.4|85048.4|85166|85116|85167.1|85126.7|85084.3|85048.2|1433
1617957900000|2021-04-09 08:45:00|85164.9|85114.9|85147.1|85097.1|85171.1|85144.8|85119.8|85072|1345
1617958200000|2021-04-09 08:50:00|85146.9|85096.9|85164.3|85114.3|85199.8|85149.8|85141.6|85091.6|1448
1617958500000|2021-04-09 08:55:00|85163.8|85113.8|85162.7|85112.7|85169.9|85121.1|85130.1|85090.5|1110
1617958800000|2021-04-09 09:00:00|85162.8|85112.8|85178.8|85128.8|85187.8|85137.8|85131.7|85090.1|1281
1617959100000|2021-04-09 09:05:00|85178.6|85128.6|85165.5|85140.5|85204.2|85154.2|85160.2|85115.4|1214
1617959400000|2021-04-09 09:10:00|85166.1|85141.1|85085.1|85035.1|85208.2|85158.2|85082.9|85032.9|1347
1617959700000|2021-04-09 09:15:00|85084|85034|85109.2|85059.2|85111.8|85061.8|85063.3|85013.3|1278
1617960000000|2021-04-09 09:20:00|85109.1|85059.1|85123.6|85073.6|85142.1|85092.1|85096.7|85046.7|997
1617960300000|2021-04-09 09:25:00|85123.7|85073.7|85149.9|85099.9|85154.4|85104.4|85105.1|85055.1|1103
1617960600000|2021-04-09 09:30:00|85149.4|85099.4|85177.7|85152.7|85185.5|85154.9|85115|85073.8|1081
1617960900000|2021-04-09 09:35:00|85177.4|85152.4|85141.5|85116.5|85200.1|85162.4|85140.3|85103.1|1099
1617961200000|2021-04-09 09:40:00|85141.8|85116.8|85189.9|85139.9|85201.2|85156.3|85141.7|85104.5|960
1617961500000|2021-04-09 09:45:00|85190|85140|85174|85124|85200.6|85150.6|85147.5|85107.2|1086
1617961800000|2021-04-09 09:50:00|85173.3|85123.3|85177.3|85127.3|85228.5|85194|85157.8|85120.1|1037
1617962100000|2021-04-09 09:55:00|85177.4|85127.4|85216.7|85166.7|85218.1|85179.3|85156|85115.2|904
1617962400000|2021-04-09 10:00:00|85217.3|85167.3|85235.8|85185.8|85250.8|85207.2|85185.2|85145.4|1131
1617962700000|2021-04-09 10:05:00|85236.7|85186.7|85164.2|85139.2|85243.2|85193.2|85162.8|85124.6|942
1617963000000|2021-04-09 10:10:00|85164.7|85139.7|85212.8|85162.8|85229.8|85180.7|85164.2|85137.8|1067
1617963300000|2021-04-09 10:15:00|85212.6|85162.6|85175.8|85150.8|85225.6|85186.1|85165.5|85126.9|1080
1617963600000|2021-04-09 10:20:00|85175.5|85150.5|85241.2|85191.2|85262.4|85212.4|85173.9|85148.9|1362
1617963900000|2021-04-09 10:25:00|85241.4|85191.4|85232.3|85182.3|85245.7|85206.2|85207.4|85168.6|951
1617964200000|2021-04-09 10:30:00|85232.1|85182.1|85223|85173|85254.5|85204.5|85205|85172.3|917
1617964500000|2021-04-09 10:35:00|85223.4|85173.4|85162.7|85137.7|85229.4|85179.4|85161.6|85123.8|952
1617964800000|2021-04-09 10:40:00|85161.5|85136.5|85171.5|85121.5|85174|85138|85130.2|85085.9|1297
1617965100000|2021-04-09 10:45:00|85171.9|85121.9|85204.7|85154.7|85220.6|85177.8|85146.1|85096.1|1188
1617965400000|2021-04-09 10:50:00|85205|85155|85160.5|85110.5|85211.8|85170.2|85120.6|85082.8|962
1617965700000|2021-04-09 10:55:00|85160.4|85110.4|85214.8|85164.8|85226.5|85183.1|85151.1|85101.1|1408
1617966000000|2021-04-09 11:00:00|85215.5|85165.5|85181.9|85131.9|85222.3|85192.7|85150|85112|1343
1617966300000|2021-04-09 11:05:00|85181.2|85131.2|85093.7|85043.7|85182|85156.6|85081.9|85043.5|1145
1617966600000|2021-04-09 11:10:00|85094.1|85044.1|85063.1|85038.1|85120.1|85081.7|85061.3|85026.4|1212
1617966900000|2021-04-09 11:15:00|85062.8|85037.8|85080.4|85055.4|85101.1|85067.2|85060.9|85018.7|1273
1617967200000|2021-04-09 11:20:00|85081|85056|85050.8|85025.8|85085.4|85056|85014.1|84975.1|1363
1617967500000|2021-04-09 11:25:00|85050.2|85025.2|85072.3|85047.3|85102.2|85060.3|85028.8|84978.8|1167
1617967800000|2021-04-09 11:30:00|85071.4|85046.4|85033.5|85008.5|85101.8|85063|85023.1|84990.6|1240
1617968100000|2021-04-09 11:35:00|85036|85011|85048.5|85023.5|85062.7|85025.1|85022.4|84972.4|1186
1617968400000|2021-04-09 11:40:00|85048.6|85023.6|85046.4|85021.4|85072.9|85034.1|85021.4|84982.4|878
1617968700000|2021-04-09 11:45:00|85047.2|85022.2|85047.1|84997.1|85072|85041.6|85025.4|84981.7|1015
1617969000000|2021-04-09 11:50:00|85046.2|84996.2|85006.2|84981.2|85046.2|85007|85004.1|84979.1|1129
1617969300000|2021-04-09 11:55:00|85006|84981|84990.4|84940.4|85042.4|85001.4|84969.8|84938.6|1574
1617969600000|2021-04-09 12:00:00|84989.7|84939.7|85025.1|85000.1|85077|85035.6|84971.7|84939.7|1445
1617969900000|2021-04-09 12:05:00|85025.2|85000.2|85066.1|85016.1|85076.1|85039|85017|84988.6|1317
1617970200000|2021-04-09 12:10:00|85065.7|85015.7|85104.1|85054.1|85113.7|85070.2|85031.1|84993.6|1383
1617970500000|2021-04-09 12:15:00|85103.5|85053.5|85121.8|85071.8|85141.4|85095.6|85079.2|85042.1|1334
1617970800000|2021-04-09 12:20:00|85123.9|85073.9|85251.2|85201.2|85256.5|85217.9|85097.9|85062.2|1611
1617971100000|2021-04-09 12:25:00|85251|85201|85139.4|85089.4|85259.9|85212|85137.3|85087.3|1600
1617971400000|2021-04-09 12:30:00|85138.8|85088.8|85150.3|85100.3|85195.8|85145.8|85119.1|85069.1|1629
1617971700000|2021-04-09 12:35:00|85149.7|85099.7|85234.1|85184.1|85254.6|85224.5|85112.4|85079|1575
1617972000000|2021-04-09 12:40:00|85234|85184|85257.9|85232.9|85284.2|85246.9|85210.4|85171.4|1565
1617972300000|2021-04-09 12:45:00|85258.5|85233.5|85317.2|85267.2|85320.9|85281.5|85219.7|85183.4|1555
1617972600000|2021-04-09 12:50:00|85317.5|85267.5|85278.5|85253.5|85318.8|85280.8|85263.4|85224.1|1603
1617972900000|2021-04-09 12:55:00|85278.2|85253.2|85241.4|85216.4|85308.8|85271.5|85223.4|85188.4|1582
1617973200000|2021-04-09 13:00:00|85241.6|85216.6|85256.7|85231.7|85272.9|85236|85212.1|85176.5|1534
1617973500000|2021-04-09 13:05:00|85256.5|85231.5|85292.5|85242.5|85349.1|85308.1|85256.5|85228.9|1501
1617973800000|2021-04-09 13:10:00|85292.4|85242.4|85279.9|85254.9|85321.1|85283.6|85262|85229.2|1531
1617974100000|2021-04-09 13:15:00|85281|85256|85255.9|85230.9|85336.2|85286.7|85249.9|85211.4|1647
1617974400000|2021-04-09 13:20:00|85253.7|85228.7|85196.8|85171.8|85285.1|85241|85195.1|85159.8|1315
1617974700000|2021-04-09 13:25:00|85197.3|85172.3|85191.8|85166.8|85234.7|85197|85164.7|85124.4|1260
1617975000000|2021-04-09 13:30:00|85192.5|85167.5|85124.9|85099.9|85220.4|85170.4|85110.5|85073.2|1126
1617975300000|2021-04-09 13:35:00|85123.3|85098.3|85177.6|85127.6|85220.8|85183.2|85113.9|85077.8|1088
1617975600000|2021-04-09 13:40:00|85165.9|85140.9|85204.7|85154.7|85221.5|85186|85156.7|85120.2|1099
1617975900000|2021-04-09 13:45:00|85202.2|85152.2|85191.2|85166.2|85202.5|85171.6|85158|85124.1|1040
1617976200000|2021-04-09 13:50:00|85190|85165|85202|85152|85202|85171.7|85158|85119.3|1052
1617976500000|2021-04-09 13:55:00|85201.6|85151.6|85200.8|85150.8|85213.7|85174.2|85158.9|85132.2|1076
1617976800000|2021-04-09 14:00:00|85200.4|85150.4|85183|85133|85231.7|85192.6|85163.1|85125.6|1685
1617977100000|2021-04-09 14:05:00|85181.9|85131.9|85167.2|85142.2|85196.5|85163.3|85142.4|85110.5|1468
1617977400000|2021-04-09 14:10:00|85166.6|85141.6|85174.3|85149.3|85208.3|85169.9|85139.2|85102|1391
1617977700000|2021-04-09 14:15:00|85173|85148|85219.1|85194.1|85224.6|85195.5|85149.9|85113.2|1586
1617978000000|2021-04-09 14:20:00|85219.2|85194.2|85130.6|85105.6|85230.4|85195.6|85128.8|85103.8|1382
1617978300000|2021-04-09 14:25:00|85130.9|85105.9|85183.6|85133.6|85188.9|85149.6|85122|85087.3|1638
1617978600000|2021-04-09 14:30:00|85184.7|85134.7|85135.6|85110.6|85195.2|85152|85128|85094.8|1670
1617978900000|2021-04-09 14:35:00|85135.9|85110.9|85133.4|85108.4|85144.2|85118.2|85085.5|85048.9|1537
1617979200000|2021-04-09 14:40:00|85133.6|85108.6|85133.9|85108.9|85147.2|85118.4|85098.6|85065.1|1495
1617979500000|2021-04-09 14:45:00|85134.5|85109.5|85122.8|85097.8|85167.9|85131.3|85111.8|85082.5|1458
1617979800000|2021-04-09 14:50:00|85123.7|85098.7|85073|85048|85146|85108.5|85063.4|85028.2|1617
1617980100000|2021-04-09 14:55:00|85072.7|85047.7|85167.5|85142.5|85194.8|85160.6|85061.3|85023.8|1837
1617980400000|2021-04-09 15:00:00|85175.7|85125.7|85136.6|85111.6|85195.1|85157.7|85121.3|85084.6|1662
1617980700000|2021-04-09 15:05:00|85136.5|85111.5|85132|85107|85168.7|85135.9|85115.7|85079.8|1582
1617981000000|2021-04-09 15:10:00|85132.7|85107.7|85142.9|85117.9|85168.3|85132.3|85123.6|85084.9|1545
1617981300000|2021-04-09 15:15:00|85143|85118|85176.2|85151.2|85191.7|85153.5|85130.3|85095.7|1337
1617981600000|2021-04-09 15:20:00|85176.4|85151.4|85181.1|85131.1|85214|85177.2|85153.8|85125.5|1282
1617981900000|2021-04-09 15:25:00|85181.3|85131.3|85192.3|85142.3|85214|85174.9|85169.2|85119.2|1337
1617982200000|2021-04-09 15:30:00|85192.4|85142.4|85183.2|85133.2|85213.9|85164.2|85174.4|85132|1160
1617982500000|2021-04-09 15:35:00|85184.6|85134.6|85169.8|85144.8|85201.1|85153.7|85169.3|85124.2|1060
1617982800000|2021-04-09 15:40:00|85169.3|85144.3|85155.2|85105.2|85184.4|85147.4|85139.6|85099.7|1380
1617983100000|2021-04-09 15:45:00|85155.1|85105.1|85132|85082|85156|85120.6|85115.9|85069.9|1276
1617983400000|2021-04-09 15:50:00|85131.3|85081.3|85114.3|85089.3|85131.6|85101.8|85109|85074.9|992
1617983700000|2021-04-09 15:55:00|85114.4|85089.4|85097.1|85072.1|85119.4|85092.4|85095.6|85064|1368
1617984000000|2021-04-09 16:00:00|85096.2|85071.2|85116.1|85066.1|85126.9|85076.9|85093.9|85052.5|1000
1617984300000|2021-04-09 16:05:00|85115.9|85065.9|85114.6|85064.6|85129.8|85079.8|85114|85064|823
1617984600000|2021-04-09 16:10:00|85114.4|85064.4|85114.4|85064.4|85119|85069|85104.2|85054.2|988
1617984900000|2021-04-09 16:15:00|85114.3|85064.3|85105.5|85055.5|85114.5|85064.5|85101.4|85051.4|764
1617985200000|2021-04-09 16:20:00|85106.6|85056.6|85117.7|85067.7|85120.2|85070.2|85104.3|85054.3|812
1617985500000|2021-04-09 16:25:00|85117.9|85067.9|85102.2|85052.2|85119.9|85069.9|85099.4|85049.4|722
1617985800000|2021-04-09 16:30:00|85101.6|85051.6|85085.9|85035.9|85103|85053|85081.4|85031.4|737
1617986100000|2021-04-09 16:35:00|85086.1|85036.1|85120.1|85070.1|85121.9|85071.9|85063.1|85013.1|871
1617986400000|2021-04-09 16:40:00|85117.8|85067.8|85073.5|85023.5|85121.2|85071.2|85073.1|85023.1|1059
1617986700000|2021-04-09 16:45:00|85071.4|85021.4|85060|85010|85081.5|85031.5|85050.8|85000.8|1366
1617987000000|2021-04-09 16:50:00|85060.2|85010.2|85054.1|85004.1|85071.2|85021.2|85033.8|84983.8|1116
1617987300000|2021-04-09 16:55:00|85053.6|85003.6|85053|85003|85053.8|85003.8|84996.5|84946.5|1177
1617987600000|2021-04-09 17:00:00|85053.1|85003.1|85053|85003|85058|85008|85042|84992|773
1617987900000|2021-04-09 17:05:00|85053.1|85003.1|85057.1|85007.1|85066.5|85016.5|85051.8|85001.8|574
1617988200000|2021-04-09 17:10:00|85057.3|85007.3|85036|84986|85060|85010|85034.2|84984.2|909
1617988500000|2021-04-09 17:15:00|85036.3|84986.3|85014|84964|85045.6|84995.6|85008.8|84958.8|1042
1617988800000|2021-04-09 17:20:00|85013.6|84963.6|85030.5|84980.5|85043.4|84993.4|85012.5|84962.5|1113
1617989100000|2021-04-09 17:25:00|85032.4|84982.4|85040.3|84990.3|85045|84995|85030.2|84980.2|1068
1617989400000|2021-04-09 17:30:00|85040.1|84990.1|85032.7|84982.7|85041.1|84991.1|85025.9|84975.9|846
1617989700000|2021-04-09 17:35:00|85032.1|84982.1|85027.4|84977.4|85040.1|84990.1|85020.1|84970.1|710
1617990000000|2021-04-09 17:40:00|85027.5|84977.5|85002.9|84952.9|85027.7|84977.7|85002.1|84952.1|717
1617990300000|2021-04-09 17:45:00|85002.8|84952.8|85006.5|84956.5|85010.4|84960.4|84998.4|84948.4|528
1617990600000|2021-04-09 17:50:00|85005.8|84955.8|85018.5|84968.5|85018.6|84968.6|85001.8|84951.8|598
1617990900000|2021-04-09 17:55:00|85019.1|84969.1|85026.4|84976.4|85030.6|84980.6|85016.5|84966.5|624
1617991200000|2021-04-09 18:00:00|85025|84975|85030.8|84980.8|85037.1|84987.1|85019.1|84969.1|946
1617991500000|2021-04-09 18:05:00|85030.7|84980.7|85036.3|84986.3|85038.2|84988.2|85024.8|84974.8|787
1617991800000|2021-04-09 18:10:00|85036.6|84986.6|85011.5|84961.5|85048.3|84998.3|85009.3|84959.3|857
1617992100000|2021-04-09 18:15:00|85012|84962|85025.2|84975.2|85028|84978|85008|84958|744
1617992400000|2021-04-09 18:20:00|85024.2|84974.2|85023.1|84973.1|85034.3|84984.3|85018.7|84968.7|706
1617992700000|2021-04-09 18:25:00|85022.6|84972.6|85035.8|84985.8|85039.8|84989.8|85009|84959|852
1617993000000|2021-04-09 18:30:00|85035.6|84985.6|84990|84965|85042.5|85002.4|84989.3|84952.4|1000
1617993300000|2021-04-09 18:35:00|84989.8|84964.8|85006.6|84956.6|85017.5|84967.5|84954.8|84904.8|708
1617993600000|2021-04-09 18:40:00|85005.3|84955.3|85000.6|84950.6|85012.6|84962.6|84996.7|84946.7|751
1617993900000|2021-04-09 18:45:00|85000.5|84950.5|84990.1|84940.1|85003.7|84953.7|84986.5|84936.5|805
1617994200000|2021-04-09 18:50:00|84990|84940|84952.5|84902.5|84997.6|84947.6|84951.5|84901.5|1020
1617994500000|2021-04-09 18:55:00|84953.1|84903.1|84955.8|84905.8|85004.6|84954.6|84923.8|84873.8|1306
1617994800000|2021-04-09 19:00:00|84954.9|84904.9|84937.7|84887.7|84959|84909|84935.6|84885.6|807
1617995100000|2021-04-09 19:05:00|84937.3|84887.3|84951.7|84901.7|84958.6|84908.6|84934.5|84884.5|827
1617995400000|2021-04-09 19:10:00|84951.9|84901.9|84960.9|84910.9|84968.9|84918.9|84951.9|84901.9|795
1617995700000|2021-04-09 19:15:00|84959.9|84909.9|84961.1|84911.1|84964.6|84914.6|84957.6|84907.6|531
1617996000000|2021-04-09 19:20:00|84961.4|84911.4|84964.5|84914.5|84966.9|84916.9|84958.5|84908.5|500
1617996300000|2021-04-09 19:25:00|84966.6|84916.6|84963.4|84913.4|84968.7|84918.7|84959.5|84909.5|440
1617996600000|2021-04-09 19:30:00|84963|84913|84949.6|84899.6|84963.6|84913.6|84949.2|84899.2|511
1617996900000|2021-04-09 19:35:00|84951|84901|84960.7|84910.7|84963.3|84913.3|84947.7|84897.7|704
1617997200000|2021-04-09 19:40:00|84961|84911|84951.2|84901.2|84961.8|84911.8|84937.5|84887.5|680
1617997500000|2021-04-09 19:45:00|84951.4|84901.4|84963.6|84913.6|84965|84915|84942|84892|588
1617997800000|2021-04-09 19:50:00|84963.7|84913.7|84958|84908|84964.3|84914.3|84949.5|84899.5|640
1617998100000|2021-04-09 19:55:00|84957.9|84907.9|84959.8|84909.8|84973.3|84923.3|84942.5|84892.5|800
1617998400000|2021-04-09 20:00:00|84958.2|84908.2|84953.4|84903.4|84974.3|84924.3|84947.6|84897.6|778
1617998700000|2021-04-09 20:05:00|84953.6|84903.6|84956.4|84906.4|84990.4|84911.7|84936.2|84854.6|850
1617999000000|2021-04-09 20:10:00|84956.8|84906.8|84949.2|84899.2|84961.6|84911.6|84936.8|84886.8|608
1617999300000|2021-04-09 20:15:00|84949.8|84899.8|84951.5|84901.5|84964.4|84914.4|84939.4|84889.4|861
1617999600000|2021-04-09 20:20:00|84944.6|84894.6|84945.3|84895.3|84961.8|84911.8|84935.5|84885.5|790
1617999900000|2021-04-09 20:25:00|84946.8|84896.8|84974.5|84924.5|84980.1|84930.1|84941.9|84891.9|1131
1618000200000|2021-04-09 20:30:00|84969.9|84919.9|84975.4|84925.4|84980.5|84930.5|84960.2|84910.2|545
1618000500000|2021-04-09 20:35:00|84975.3|84925.3|84986.9|84936.9|84993.6|84943.6|84964.9|84914.9|582
1618000800000|2021-04-09 20:40:00|84986.8|84936.8|84980.9|84930.9|84991.5|84941.5|84959.1|84909.1|1194
1618001100000|2021-04-09 20:45:00|84976.3|84926.3|84962.9|84912.9|84991.5|84941.5|84961.3|84911.3|473
1618001400000|2021-04-09 20:50:00|84963.1|84913.1|84979.3|84929.3|84988.5|84938.5|84962.7|84912.7|554
1618001700000|2021-04-09 20:55:00|84982.8|84932.8|84974.6|84924.6|85179|84969.5|84965.6|84786.3|483
1618174800000|2021-04-11 21:00:00|85139.8|85069.8|85119|85049|85517|85070.4|85119|84870.8|45
1618175100000|2021-04-11 21:05:00|85111.1|85041.1|85245.5|84871.7|85452.9|85048.7|85047.6|84738|93
1618175400000|2021-04-11 21:10:00|85259.7|84855.6|85174.9|84908|85329.5|85030.5|85078.6|84741.5|58
1618175700000|2021-04-11 21:15:00|85164.7|84927.2|85255|84860.9|85429.4|84928.9|85163.6|84792.5|121
1618176000000|2021-04-11 21:20:00|85270|84848.3|85231.7|84891.5|85446.4|84936|85194.3|84790.5|146
1618176300000|2021-04-11 21:25:00|85215|84910.1|85302.3|84812.7|85451.1|84950.8|85135.1|84752.7|148
1618176600000|2021-04-11 21:30:00|85212.2|84896.4|85129.1|84933.7|85286.8|84939.7|85127.6|84802.4|150
1618176900000|2021-04-11 21:35:00|85224|84897.2|85197|84890.4|85241.4|84951.3|85129.1|84874|94
1618177200000|2021-04-11 21:40:00|85174.7|84898|85162.9|84888.5|85244|84913.8|85159.6|84857.8|231
1618177500000|2021-04-11 21:45:00|85163.4|84889.1|85185.5|84936.1|85390.6|84951.2|85154.1|84807|284
1618177800000|2021-04-11 21:50:00|85172.1|84945|85273.5|84938.8|85318.5|84964.1|85150|84879.6|184
1618178100000|2021-04-11 21:55:00|85201.2|84968.9|85214.4|84931.6|85360.9|85003.4|85183|84861.5|194
1618178400000|2021-04-11 22:00:00|85196.3|84939.7|85174.7|84935.6|85217.6|84953.7|85118|84890.7|932
1618178700000|2021-04-11 22:05:00|85177.2|84936.8|85178.1|84946.4|85216.7|84971.4|85127.7|84933.1|675
1618179000000|2021-04-11 22:10:00|85169.3|84946.2|85138.9|84948.2|85211|84964.2|85125.6|84911.4|641
1618179300000|2021-04-11 22:15:00|85139.1|84948.4|85091.6|84964.9|85152.8|85021.2|85062.6|84943.5|512
1618179600000|2021-04-11 22:20:00|85052.1|85002.1|85126.1|84969.8|85145.4|85031|85051.9|84949.3|496
1618179900000|2021-04-11 22:25:00|85121.2|84973.3|85121.3|84993.9|85153.2|85032.2|85067.2|84943.3|487
1618180200000|2021-04-11 22:30:00|85125.3|84989.4|85124.5|84995.7|85146.4|85041.3|85080.6|84983.6|782
1618180500000|2021-04-11 22:35:00|85124.6|84992.5|85089.6|85039.6|85149.7|85053.4|85047.6|84952.7|707
1618180800000|2021-04-11 22:40:00|85089.3|85039.3|85120.8|84990.7|85144|85055.3|85007.2|84948.2|939
1618181100000|2021-04-11 22:45:00|85118.8|84989.8|85056|85006|85130.9|85043.8|85008.8|84958.8|1151
1618181400000|2021-04-11 22:50:00|85055.8|85005.8|85050.2|85000.2|85069.2|85019.2|85021.4|84937.3|860
1618181700000|2021-04-11 22:55:00|85050.3|85000.3|85066.3|85016.3|85110|85022.7|85000.4|84950.4|908
1618182000000|2021-04-11 23:00:00|85064.6|85014.6|85037.9|84987.9|85068.5|85018.5|85028.2|84978.2|823
1618182300000|2021-04-11 23:05:00|85037.7|84987.7|85033.3|84983.3|85039|84989|85025.3|84975.3|574
1618182600000|2021-04-11 23:10:00|85033.1|84983.1|85050.2|85000.2|85117.7|85041.3|85006.9|84953.9|526
1618182900000|2021-04-11 23:15:00|85048.4|84998.4|85029.1|84979.1|85123|85032.2|84980.7|84930.7|1491
1618183200000|2021-04-11 23:20:00|85025.8|84975.8|85037.1|84987.1|85103.9|85028.3|84984.5|84934.5|1247
1618183500000|2021-04-11 23:25:00|85037.3|84987.3|85039.4|84989.4|85106.4|85022.4|84980.4|84928.7|1321
1618183800000|2021-04-11 23:30:00|85039.2|84989.2|85036.4|84986.4|85108.7|85006.5|85016|84936.5|1642
1618184100000|2021-04-11 23:35:00|85036.6|84986.6|85044.5|84994.5|85103.3|85006.2|85027.8|84936.5|1477
1618184400000|2021-04-11 23:40:00|85045.1|84995.1|85066.7|84939.6|85094.8|85002.4|85016.7|84927.2|1950
1618184700000|2021-04-11 23:45:00|85070.6|84940.4|85071.6|84938.3|85094|84994.1|85013.7|84930.7|2098
1618185000000|2021-04-11 23:50:00|85071.1|84940.7|85028.9|84978.9|85103|84997.5|84962.3|84912.3|1552
1618185300000|2021-04-11 23:55:00|85028.5|84978.5|85053.3|85003.3|85113.1|85038.4|85020.9|84930.8|2229
1618185600000|2021-04-12 00:00:00|85054.2|85004.2|85022.5|84972.5|85138.3|85027.9|85021.6|84951.5|2279
1618185900000|2021-04-12 00:05:00|85023.5|84973.5|85006.7|84956.7|85085.8|85007.5|85002.7|84952.7|1310
1618186200000|2021-04-12 00:10:00|85007|84957|85015.4|84965.4|85023.3|84973.3|85001|84951|885
1618186500000|2021-04-12 00:15:00|85015.1|84965.1|85002.1|84952.1|85024|84974|84993.3|84943.3|1989
1618186800000|2021-04-12 00:20:00|85006|84956|85010.2|84960.2|85018.5|84968.5|84994.4|84944.4|1951
1618187100000|2021-04-12 00:25:00|85009.9|84959.9|85005|84955|85019.3|84969.3|84995.3|84945.3|2061
1618187400000|2021-04-12 00:30:00|85004.8|84954.8|84990.6|84940.6|85012.1|84962.1|84983|84933|2014
1618187700000|2021-04-12 00:35:00|84989.3|84939.3|85014.7|84964.7|85014.7|84964.7|84982.8|84932.8|696
1618188000000|2021-04-12 00:40:00|85014.3|84964.3|84983|84933|85014.3|84964.3|84977.4|84927.4|793
1618188300000|2021-04-12 00:45:00|84983.1|84933.1|85001.4|84951.4|85007.6|84957.6|84978.8|84928.8|691
1618188600000|2021-04-12 00:50:00|85001.8|84951.8|85002|84952|85015.6|84965.6|84998.8|84948.8|967
1618188900000|2021-04-12 00:55:00|85001.4|84951.4|85011.4|84961.4|85018|84968|84989.3|84939.3|1004
1618189200000|2021-04-12 01:00:00|85014|84964|85128|84997.5|85155.3|85066.6|85011.5|84961.5|1606
1618189500000|2021-04-12 01:05:00|85128.2|84997.4|85040|84990|85162.4|85047.1|85039.8|84960.2|1359
1618189800000|2021-04-12 01:10:00|85040.7|84990.7|85048.5|84998.5|85057.5|85007.5|85031.9|84981.9|1079
1618190100000|2021-04-12 01:15:00|85048.7|84998.7|85066.7|85016.7|85076.1|85026.1|85036.2|84986.2|1134
1618190400000|2021-04-12 01:20:00|85066.8|85016.8|85068.3|85018.3|85074.4|85024.4|85047|84997|1016
1618190700000|2021-04-12 01:25:00|85074.3|85024.3|85079.4|85029.4|85087.7|85037.7|85062|85012|867
1618191000000|2021-04-12 01:30:00|85079.3|85029.3|85102.2|85052.2|85106.3|85056.3|85067.8|85017.8|1088
1618191300000|2021-04-12 01:35:00|85102.3|85052.3|85098.8|85048.8|85109.7|85059.7|85087.9|85037.9|1079
1618191600000|2021-04-12 01:40:00|85099.6|85049.6|85084.9|85034.9|85108.1|85058.1|85084.9|85034.9|1047
1618191900000|2021-04-12 01:45:00|85085.1|85035.1|85104.1|85054.1|85108.4|85058.4|85055.3|85005.3|1278
1618192200000|2021-04-12 01:50:00|85104.3|85054.3|85118.5|85068.5|85125.5|85075.5|85100.7|85050.7|939
1618192500000|2021-04-12 01:55:00|85118.8|85068.8|85103.8|85053.8|85125.4|85075.4|85099.7|85049.7|1006
1618192800000|2021-04-12 02:00:00|85104.3|85054.3|85117.9|85067.9|85141.5|85091.5|85100.8|85050.8|1198
1618193100000|2021-04-12 02:05:00|85118|85068|85094.6|85044.6|85131.9|85081.9|85087.6|85037.6|986
1618193400000|2021-04-12 02:10:00|85094.4|85044.4|85092.5|85042.5|85135|85060.7|85082.8|85010|1001
1618193700000|2021-04-12 02:15:00|85093|85043|85128.1|85078.1|85140.9|85090.9|85085.6|85035.6|1219
1618194000000|2021-04-12 02:20:00|85132|85082|85138.3|85088.3|85142.6|85092.6|85120|85070|1536
1618194300000|2021-04-12 02:25:00|85139.1|85089.1|85142.7|85092.7|85150.2|85100.2|85127.9|85077.9|1526
1618194600000|2021-04-12 02:30:00|85142.5|85092.5|85144.3|85094.3|85151.4|85101.4|85129.2|85079.2|1559
1618194900000|2021-04-12 02:35:00|85143.7|85093.7|85141.8|85091.8|85154.7|85104.7|85137.2|85087.2|1182
1618195200000|2021-04-12 02:40:00|85141.7|85091.7|85131.1|85081.1|85157.7|85107.7|85130.4|85080.4|962
1618195500000|2021-04-12 02:45:00|85131.3|85081.3|85126.8|85076.8|85139.5|85089.5|85122.6|85072.6|790
1618195800000|2021-04-12 02:50:00|85126.6|85076.6|85136.5|85086.5|85140.5|85090.5|85126.3|85076.3|593
1618196100000|2021-04-12 02:55:00|85136.6|85086.6|85114.4|85064.4|85137.4|85087.4|85111.7|85061.7|783
1618196400000|2021-04-12 03:00:00|85113.7|85063.7|85123.5|85073.5|85131.1|85081.1|85113.7|85063.7|778
1618196700000|2021-04-12 03:05:00|85123|85073|85121.3|85071.3|85130.8|85080.8|85111.9|85061.9|832
1618197000000|2021-04-12 03:10:00|85121.4|85071.4|85126|85076|85130.7|85080.7|85116.7|85066.7|553
1618197300000|2021-04-12 03:15:00|85126.1|85076.1|85115.5|85065.5|85126.5|85076.5|85113.8|85063.8|568
1618197600000|2021-04-12 03:20:00|85115.9|85065.9|85110.7|85060.7|85116.5|85066.5|85106|85056|593
1618197900000|2021-04-12 03:25:00|85113.5|85063.5|85093.4|85043.4|85118.7|85068.7|85083.2|85033.2|823
1618198200000|2021-04-12 03:30:00|85093.5|85043.5|85100.9|85050.9|85105.8|85055.8|85091.2|85041.2|843
1618198500000|2021-04-12 03:35:00|85100|85050|85095.3|85045.3|85100.5|85050.5|85088.6|85038.6|822
1618198800000|2021-04-12 03:40:00|85095.7|85045.7|85090.1|85040.1|85097.9|85047.9|85083.2|85033.2|770
1618199100000|2021-04-12 03:45:00|85090.3|85040.3|85091.6|85041.6|85095.7|85045.7|85082.1|85032.1|765
1618199400000|2021-04-12 03:50:00|85091|85041|85093.4|85043.4|85100.4|85050.4|85086|85036|933
1618199700000|2021-04-12 03:55:00|85093.3|85043.3|85084.5|85034.5|85093.3|85043.3|85073.9|85023.9|854
1618200000000|2021-04-12 04:00:00|85084.6|85034.6|85094.1|85044.1|85094.9|85044.9|85075.1|85025.1|772
1618200300000|2021-04-12 04:05:00|85094.3|85044.3|85088.1|85038.1|85097.1|85047.1|85082.7|85032.7|780
1618200600000|2021-04-12 04:10:00|85088.8|85038.8|85096.1|85046.1|85096.5|85046.5|85076.4|85026.4|610
1618200900000|2021-04-12 04:15:00|85095.6|85045.6|85108.8|85058.8|85111.2|85061.2|85092.8|85042.8|993
1618201200000|2021-04-12 04:20:00|85108.6|85058.6|85112.2|85062.2|85117.2|85067.2|85102.7|85052.7|942
1618201500000|2021-04-12 04:25:00|85111.7|85061.7|85097.2|85047.2|85118.9|85068.9|85092|85042|1177
1618201800000|2021-04-12 04:30:00|85097.6|85047.6|85095.9|85045.9|85102.4|85052.4|85088.6|85038.6|914
1618202100000|2021-04-12 04:35:00|85096|85046|85098.7|85048.7|85107.9|85057.9|85091.5|85041.5|735
1618202400000|2021-04-12 04:40:00|85098.6|85048.6|85106|85056|85106.6|85056.6|85098.2|85048.2|799
1618202700000|2021-04-12 04:45:00|85106.2|85056.2|85117.3|85067.3|85119.5|85069.5|85098.7|85048.7|696
1618203000000|2021-04-12 04:50:00|85116.7|85066.7|85117|85067|85123.7|85073.7|85112|85062|686
1618203300000|2021-04-12 04:55:00|85116|85066|85119.5|85069.5|85127.9|85077.9|85115.4|85065.4|680
1618203600000|2021-04-12 05:00:00|85120|85070|85133.2|85083.2|85133.2|85083.2|85119.6|85069.6|977
1618203900000|2021-04-12 05:05:00|85132.9|85082.9|85133.9|85083.9|85142.8|85092.8|85129.3|85079.3|820
1618204200000|2021-04-12 05:10:00|85134.6|85084.6|85146.8|85096.8|85149|85099|85134.1|85084.1|756
1618204500000|2021-04-12 05:15:00|85146.7|85096.7|85133.3|85083.3|85149.6|85099.6|85128.7|85078.7|860
1618204800000|2021-04-12 05:20:00|85133.5|85083.5|85134.6|85084.6|85140.7|85090.7|85130.2|85080.2|974
1618205100000|2021-04-12 05:25:00|85134.7|85084.7|85143.2|85093.2|85148|85098|85132.4|85082.4|848
1618205400000|2021-04-12 05:30:00|85142.4|85092.4|85149.9|85099.9|85155.6|85105.6|85134.6|85084.6|863
1618205700000|2021-04-12 05:35:00|85149.8|85099.8|85141.1|85091.1|85157.8|85107.8|85139.4|85089.4|780
1618206000000|2021-04-12 05:40:00|85141|85091|85138|85088|85150.4|85100.4|85137.8|85087.8|774
1618206300000|2021-04-12 05:45:00|85136.9|85086.9|85120.1|85070.1|85139.8|85089.8|85111.9|85061.9|858
1618206600000|2021-04-12 05:50:00|85120|85070|85117.9|85067.9|85126.1|85076.1|85105.3|85055.3|872
1618206900000|2021-04-12 05:55:00|85118.6|85068.6|85112.4|85062.4|85127|85077|85106.7|85056.7|948
1618207200000|2021-04-12 06:00:00|85112.3|85062.3|85134.5|85084.5|85148.8|85098.8|85111.1|85061.1|1225
1618207500000|2021-04-12 06:05:00|85133.5|85083.5|85117.3|85067.3|85141.7|85091.7|85105|85055|1113
1618207800000|2021-04-12 06:10:00|85116.9|85066.9|85131.1|85081.1|85137.8|85087.8|85111.7|85061.7|842
1618208100000|2021-04-12 06:15:00|85132|85082|85070.1|85020.1|85137.1|85096.5|85064.3|85014.3|1061
1618208400000|2021-04-12 06:20:00|85069.8|85019.8|85131.1|85081.1|85137.2|85088.3|85069.7|85019.7|921
1618208700000|2021-04-12 06:25:00|85128.6|85078.6|85136.4|85086.4|85140.5|85090.5|85061.7|85011.7|1246
1618209000000|2021-04-12 06:30:00|85136.2|85086.2|85147.9|85097.9|85153.5|85103.5|85112.6|85062.6|1124
1618209300000|2021-04-12 06:35:00|85147.7|85097.7|85136|85111|85148.4|85111.5|85104.3|85054.3|1004
1618209600000|2021-04-12 06:40:00|85136.1|85111.1|85123.6|85073.6|85145.5|85114.9|85076.2|85040.5|1026
1618209900000|2021-04-12 06:45:00|85111.4|85086.4|85101.7|85076.7|85138|85101.8|85063.7|85025|1313
1618210200000|2021-04-12 06:50:00|85101.1|85076.1|85115.1|85065.1|85117.5|85080.3|85063.6|85020.7|1218
1618210500000|2021-04-12 06:55:00|85114.7|85064.7|85103.8|85078.8|85122.3|85079|85039.1|84989.1|1377
1618210800000|2021-04-12 07:00:00|85103.6|85078.6|85183|85133|85195|85155.1|85070.2|85032|1634
1618211100000|2021-04-12 07:05:00|85180.5|85130.5|85148.9|85098.9|85197.7|85158.7|85103.1|85058.8|1485
1618211400000|2021-04-12 07:10:00|85148.5|85098.5|85152.5|85102.5|85153.8|85103.8|85099.5|85064.5|1280
1618211700000|2021-04-12 07:15:00|85152.4|85102.4|85173.4|85123.4|85174.3|85134.4|85095.5|85058.3|1315
1618212000000|2021-04-12 07:20:00|85174.5|85124.5|85224.3|85199.3|85256.9|85217.6|85164.8|85124.2|1181
1618212300000|2021-04-12 07:25:00|85225.1|85200.1|85337.1|85287.1|85342.4|85292.4|85224|85189.9|1457
1618212600000|2021-04-12 07:30:00|85337.3|85287.3|85281.1|85231.1|85343.7|85293.7|85267.3|85228.4|1512
1618212900000|2021-04-12 07:35:00|85277.8|85227.8|85279.8|85254.8|85315.4|85283.7|85269.1|85227.8|1567
1618213200000|2021-04-12 07:40:00|85279.2|85254.2|85278.4|85253.4|85301.8|85268.3|85259.4|85220.9|1478
1618213500000|2021-04-12 07:45:00|85277.9|85252.9|85278.4|85253.4|85323.9|85289.2|85256.3|85217.2|1381
1618213800000|2021-04-12 07:50:00|85278.2|85253.2|85252.7|85202.7|85291|85253.2|85222.7|85184.3|1186
1618214100000|2021-04-12 07:55:00|85251.8|85201.8|85256.6|85206.6|85272.2|85231.3|85236.7|85186.7|1349
1618214400000|2021-04-12 08:00:00|85256.5|85206.5|85206.8|85181.8|85258.9|85208.9|85206.8|85166.6|1409
1618214700000|2021-04-12 08:05:00|85207.1|85182.1|85233.7|85183.7|85289.4|85241.4|85203.2|85167.2|1302
1618215000000|2021-04-12 08:10:00|85237.6|85187.6|85224.7|85174.7|85254|85204|85188.9|85147.3|1313
1618215300000|2021-04-12 08:15:00|85224.5|85174.5|85230.4|85180.4|85242.1|85192.1|85220.5|85170.5|1058
1618215600000|2021-04-12 08:20:00|85230.1|85180.1|85213.3|85188.3|85246.8|85210.4|85193.9|85159.5|1078
1618215900000|2021-04-12 08:25:00|85213.2|85188.2|85273.2|85248.2|85281.4|85248.2|85203.5|85166.9|1085
1618216200000|2021-04-12 08:30:00|85273|85248|85240.2|85190.2|85287.2|85250|85222.1|85172.1|1230
1618216500000|2021-04-12 08:35:00|85240.5|85190.5|85196.1|85146.1|85242.5|85204.4|85180.3|85139|948
1618216800000|2021-04-12 08:40:00|85196|85146|85191.1|85141.1|85219.6|85175.7|85161.6|85125.3|891
1618217100000|2021-04-12 08:45:00|85192.2|85142.2|85146.9|85096.9|85208.4|85158.4|85135.6|85093.3|1301
1618217400000|2021-04-12 08:50:00|85148.3|85098.3|85142.8|85092.8|85162.4|85124.2|85118.2|85082.7|1234
1618217700000|2021-04-12 08:55:00|85142.2|85092.2|85146.5|85096.5|85150.8|85113.5|85124.7|85085.2|1055
1618218000000|2021-04-12 09:00:00|85144.2|85094.2|85126|85076|85148.2|85100.5|85122.7|85073.3|1155
1618218300000|2021-04-12 09:05:00|85126.4|85076.4|85107.1|85082.1|85138.9|85103.7|85102.6|85075.3|910
1618218600000|2021-04-12 09:10:00|85107|85082|85103.4|85078.4|85150.7|85115.6|85102|85068.7|919
1618218900000|2021-04-12 09:15:00|85103.5|85078.5|85079.4|85029.4|85114.6|85078.5|85067.5|85024.2|1272
1618219200000|2021-04-12 09:20:00|85080.5|85030.5|85073.4|85023.4|85081.7|85039.8|85044.3|85001.3|1098
1618219500000|2021-04-12 09:25:00|85073.3|85023.3|84999.3|84974.3|85084.4|85049.4|84993.5|84960.5|1324
1618219800000|2021-04-12 09:30:00|84999.1|84974.1|84996.9|84971.9|85035.4|84997.1|84983.3|84945|1343
1618220100000|2021-04-12 09:35:00|84996.8|84971.8|85001.6|84951.6|85027.4|84977.4|84973.1|84923.1|1174
1618220400000|2021-04-12 09:40:00|85001.4|84951.4|84984.9|84934.9|85001.4|84951.4|84944.2|84900.8|1236
1618220700000|2021-04-12 09:45:00|84985.4|84935.4|84986.4|84961.4|85000.5|84964.4|84955.3|84912.2|1037
1618221000000|2021-04-12 09:50:00|84986.2|84961.2|85004.6|84954.6|85010.4|84968.4|84959.5|84923.2|1129
1618221300000|2021-04-12 09:55:00|85004.7|84954.7|84976.6|84926.6|85011.6|84961.6|84968.6|84918.6|974
1618221600000|2021-04-12 10:00:00|84975.5|84925.5|84984.4|84934.4|85000.6|84954.1|84961.6|84922.8|1240
1618221900000|2021-04-12 10:05:00|84983.7|84933.7|84951.8|84926.8|85004.6|84954.6|84949|84912|915
1618222200000|2021-04-12 10:10:00|84951.7|84926.7|84945.2|84895.2|84956|84927.1|84923.4|84883|813
1618222500000|2021-04-12 10:15:00|84945.4|84895.4|85002|84952|85006.9|84956.9|84921.9|84887.7|924
1618222800000|2021-04-12 10:20:00|85001.6|84951.6|84962.4|84912.4|85003.3|84953.3|84958.6|84908.6|1085
1618223100000|2021-04-12 10:25:00|84961.9|84911.9|84962.5|84912.5|84987.1|84944|84943.3|84906.6|853
1618223400000|2021-04-12 10:30:00|84962.6|84912.6|84943.5|84918.5|84976.7|84928.2|84942.7|84909|802
1618223700000|2021-04-12 10:35:00|84943.7|84918.7|84939.7|84889.7|84963.7|84932.9|84924.5|84887.9|801
1618224000000|2021-04-12 10:40:00|84939.3|84889.3|84900.5|84850.5|84942.5|84903.5|84885.6|84836.5|1108
1618224300000|2021-04-12 10:45:00|84899.5|84849.5|84895.3|84845.3|84933.7|84883.7|84885.5|84837.5|1432
1618224600000|2021-04-12 10:50:00|84896.2|84846.2|84933.8|84908.8|84948.7|84911.7|84884.5|84834.5|921
1618224900000|2021-04-12 10:55:00|84934.4|84909.4|84928.6|84878.6|84941.5|84911.8|84902.8|84864.6|994
1618225200000|2021-04-12 11:00:00|84928.2|84878.2|84908.5|84883.5|84941.2|84904.5|84898.6|84866.8|1227
1618225500000|2021-04-12 11:05:00|84909.1|84884.1|84922|84897|84937.4|84902.3|84902.6|84875.1|974
1618225800000|2021-04-12 11:10:00|84921.2|84896.2|84891|84841|84930.3|84896.5|84857.5|84807.5|1105
1618226100000|2021-04-12 11:15:00|84891.5|84841.5|84835.8|84810.8|84891.5|84841.5|84829.1|84789.9|1148
1618226400000|2021-04-12 11:20:00|84836.2|84811.2|84794|84769|84839.1|84814.1|84781.7|84747.9|920
1618226700000|2021-04-12 11:25:00|84793.6|84768.6|84792.6|84767.6|84831|84790|84789.9|84754.8|851
1618227000000|2021-04-12 11:30:00|84792.1|84767.1|84820.4|84795.4|84840.4|84805.5|84783.5|84758.5|935
1618227300000|2021-04-12 11:35:00|84818|84793|84839.7|84814.7|84851.6|84816.9|84809.2|84778.1|1070
1618227600000|2021-04-12 11:40:00|84839|84814|84850.4|84825.4|84882.5|84844.5|84839|84802.6|1222
1618227900000|2021-04-12 11:45:00|84849.7|84824.7|84836.2|84811.2|84876.2|84834.7|84830.1|84791.2|1058
1618228200000|2021-04-12 11:50:00|84836.6|84811.6|84802.5|84777.5|84847.4|84813.8|84799.3|84760.7|1095
1618228500000|2021-04-12 11:55:00|84802.6|84777.6|84790.4|84765.4|84812.4|84780.4|84756.9|84720.3|1295
1618228800000|2021-04-12 12:00:00|84790.5|84765.5|84802.7|84777.7|84822.8|84782|84774.4|84738|1114
1618229100000|2021-04-12 12:05:00|84804|84779|84772.2|84747.2|84823.8|84790.8|84769.8|84739.8|1062
1618229400000|2021-04-12 12:10:00|84772.6|84747.6|84817.4|84792.4|84840.8|84801.4|84761.8|84732.3|1074
1618229700000|2021-04-12 12:15:00|84817.1|84792.1|84786.6|84761.6|84826.1|84801.1|84778.7|84744.9|1060
1618230000000|2021-04-12 12:20:00|84786.3|84761.3|84784.1|84759.1|84801.6|84770.4|84769.3|84724.2|1220
1618230300000|2021-04-12 12:25:00|84784|84759|84761.5|84711.5|84793.1|84759.9|84749.1|84708.3|1249
1618230600000|2021-04-12 12:30:00|84759.9|84709.9|84780.2|84730.2|84800|84760.6|84747.4|84709.9|1030
1618230900000|2021-04-12 12:35:00|84780.9|84730.9|84808|84783|84825|84789.9|84771.5|84729.8|1207
1618231200000|2021-04-12 12:40:00|84807.9|84782.9|84838.3|84813.3|84846.6|84816.9|84777.6|84740.9|1172
1618231500000|2021-04-12 12:45:00|84837.2|84812.2|84810.6|84760.6|84857.7|84820.2|84781.7|84745.8|1234
1618231800000|2021-04-12 12:50:00|84813|84763|84834.6|84784.6|84850.2|84806.3|84809|84759.6|1424
1618232100000|2021-04-12 12:55:00|84834.7|84784.7|84806.9|84781.9|84858.2|84819.7|84800.3|84760.1|1246
1618232400000|2021-04-12 13:00:00|84802.4|84777.4|84776.4|84726.4|84805.5|84777.4|84742.1|84702.9|1601
1618232700000|2021-04-12 13:05:00|84775.2|84725.2|84785.6|84735.6|84796.9|84746.9|84731.1|84694.2|1377
1618233000000|2021-04-12 13:10:00|84785.2|84735.2|84782|84757|84818.6|84771.8|84752.4|84714.9|1467
1618233300000|2021-04-12 13:15:00|84783|84758|84770.1|84720.1|84791.5|84758.9|84741.7|84708.7|1132
1618233600000|2021-04-12 13:20:00|84757.3|84732.3|84759.5|84734.5|84778.4|84753.4|84726.7|84692|1126
1618233900000|2021-04-12 13:25:00|84760.2|84735.2|84806.6|84781.6|84812.2|84787.2|84754.3|84729.3|985
1618234200000|2021-04-12 13:30:00|84807.2|84782.2|84795.7|84770.7|84832.1|84799.9|84778.7|84747.2|1589
1618234500000|2021-04-12 13:35:00|84797|84772|84764.7|84739.7|84806.6|84780.2|84740.7|84714.7|1416
1618234800000|2021-04-12 13:40:00|84761.8|84736.8|84771.7|84746.7|84803.5|84765.5|84749.8|84720.6|1526
1618235100000|2021-04-12 13:45:00|84772|84747|84810.2|84785.2|84813.7|84788.7|84755.9|84720|1416
1618235400000|2021-04-12 13:50:00|84809.1|84784.1|84806.9|84781.9|84874.2|84836.4|84806|84773.1|1670
1618235700000|2021-04-12 13:55:00|84807.8|84782.8|84841.9|84816.9|84870.2|84829|84800.8|84775.8|1677
1618236000000|2021-04-12 14:00:00|84842|84817|84846.9|84796.9|84861.4|84824.7|84814.6|84777.1|1560
1618236300000|2021-04-12 14:05:00|84846.5|84796.5|84804.9|84779.9|84855.4|84819|84787.1|84752.5|1280
1618236600000|2021-04-12 14:10:00|84804.5|84779.5|84821.5|84796.5|84842.8|84806.7|84798|84770.5|1204
1618236900000|2021-04-12 14:15:00|84821.7|84796.7|84798.6|84773.6|84835.5|84801.3|84764.2|84729.9|1311
1618237200000|2021-04-12 14:20:00|84798.7|84773.7|84778.9|84753.9|84816.6|84779.4|84763.7|84726.4|1292
1618237500000|2021-04-12 14:25:00|84779.2|84754.2|84840.7|84815.7|84858.6|84825.6|84776.9|84750.6|1044
1618237800000|2021-04-12 14:30:00|84840.6|84815.6|84872.2|84847.2|84895.1|84861.2|84837.2|84812.2|1252
1618238100000|2021-04-12 14:35:00|84872.1|84847.1|84911.6|84886.6|84942.8|84908.9|84866.6|84829.6|1475
1618238400000|2021-04-12 14:40:00|84913.3|84888.3|84990.4|84965.4|84994.7|84965.4|84884.3|84847.2|1425
1618238700000|2021-04-12 14:45:00|84990|84965|84935.2|84910.2|85014.6|84978.3|84923.6|84888.3|1478
1618239000000|2021-04-12 14:50:00|84935.4|84910.4|84910.5|84885.5|84976.6|84938|84898.5|84859.7|1395
1618239300000|2021-04-12 14:55:00|84911.4|84886.4|84883.3|84858.3|84940.8|84907.8|84858.7|84833.2|1707
1618239600000|2021-04-12 15:00:00|84883|84858|84907.4|84882.4|84925.4|84884.9|84835.8|84801.3|1597
1618239900000|2021-04-12 15:05:00|84907.3|84882.3|84884.2|84859.2|84913.9|84882.3|84859.9|84827.8|1309
1618240200000|2021-04-12 15:10:00|84883.8|84858.8|84903.5|84878.5|84945.7|84904.7|84880.6|84847.4|1261
1618240500000|2021-04-12 15:15:00|84902.7|84877.7|84884.5|84859.5|84943.4|84903|84873|84839.3|1214
1618240800000|2021-04-12 15:20:00|84884.7|84859.7|84870.8|84845.8|84911|84874.6|84851.6|84817.5|1407
1618241100000|2021-04-12 15:25:00|84873.9|84848.9|84923.1|84873.1|84930.7|84888.4|84870.6|84845.6|1219
1618241400000|2021-04-12 15:30:00|84921.4|84871.4|84902.6|84877.6|84933.9|84885.9|84893.5|84860.5|1173
1618241700000|2021-04-12 15:35:00|84902.8|84877.8|84912.3|84862.3|84931.6|84890|84889.6|84851.3|1089
1618242000000|2021-04-12 15:40:00|84912.7|84862.7|84909.9|84884.9|84920.5|84887.5|84892.1|84860.7|1038
1618242300000|2021-04-12 15:45:00|84910.1|84885.1|84960.4|84910.4|84967.7|84929.4|84905.5|84880.5|1284
1618242600000|2021-04-12 15:50:00|84961.5|84911.5|84915.9|84890.9|84964.8|84928.5|84912.5|84877.3|1157
1618242900000|2021-04-12 15:55:00|84916.1|84891.1|84957.6|84932.6|84963.7|84938.7|84914.5|84889.5|1087
1618243200000|2021-04-12 16:00:00|84957.7|84932.7|84935.2|84885.2|84981|84933.2|84935.2|84885.2|1104
1618243500000|2021-04-12 16:05:00|84938.5|84888.5|84921.5|84871.5|84948.8|84898.8|84919.9|84869.9|886
1618243800000|2021-04-12 16:10:00|84921.4|84871.4|84925.6|84875.6|84942.3|84892.3|84917.1|84867.1|923
1618244100000|2021-04-12 16:15:00|84924.4|84874.4|84937.5|84887.5|84942|84892|84919.7|84869.7|928
1618244400000|2021-04-12 16:20:00|84937.4|84887.4|84904.9|84854.9|84941.5|84891.5|84903.2|84853.2|922
1618244700000|2021-04-12 16:25:00|84905.6|84855.6|84883.5|84833.5|84909.7|84859.7|84881.1|84831.1|951
1618245000000|2021-04-12 16:30:00|84883.6|84833.6|84845.2|84795.2|84883.6|84833.6|84842|84792|916
1618245300000|2021-04-12 16:35:00|84842.9|84792.9|84815|84765|84847|84797|84806.4|84756.4|944
1618245600000|2021-04-12 16:40:00|84815.4|84765.4|84853.3|84803.3|84855.4|84815.5|84813.7|84763.7|822
1618245900000|2021-04-12 16:45:00|84853.2|84803.2|84876.4|84826.4|84882|84832|84845.2|84795.2|746
1618246200000|2021-04-12 16:50:00|84876.3|84826.3|84853.4|84803.4|84881.1|84831.1|84849.1|84799.1|833
1618246500000|2021-04-12 16:55:00|84855.1|84805.1|84846.9|84796.9|84856.1|84806.1|84834.3|84784.3|923
1618246800000|2021-04-12 17:00:00|84847.6|84797.6|84855.4|84805.4|84873.4|84823.4|84845|84795|989
1618247100000|2021-04-12 17:05:00|84855.5|84805.5|84854.5|84804.5|84858.3|84808.3|84844.4|84794.4|554
1618247400000|2021-04-12 17:10:00|84854.6|84804.6|84855.9|84805.9|84865.4|84815.4|84850.1|84800.1|766
1618247700000|2021-04-12 17:15:00|84856.1|84806.1|84869.9|84819.9|84872.3|84822.3|84854.4|84804.4|585
1618248000000|2021-04-12 17:20:00|84868.7|84818.7|84881.1|84831.1|84882.5|84832.5|84866.9|84816.9|520
1618248300000|2021-04-12 17:25:00|84880.7|84830.7|84861.7|84811.7|84880.7|84830.7|84860.7|84810.7|605
1618248600000|2021-04-12 17:30:00|84861.8|84811.8|84867.2|84817.2|84874.2|84824.2|84856.5|84806.5|597
1618248900000|2021-04-12 17:35:00|84866.7|84816.7|84863.7|84813.7|84871.7|84821.7|84859.6|84809.6|658
1618249200000|2021-04-12 17:40:00|84863.4|84813.4|84868.5|84818.5|84879.4|84829.4|84859.5|84809.5|572
1618249500000|2021-04-12 17:45:00|84868.6|84818.6|84858.5|84808.5|84871.9|84821.9|84855.9|84805.9|703
1618249800000|2021-04-12 17:50:00|84858.1|84808.1|84864.2|84814.2|84868.9|84828|84851.2|84806.9|583
1618250100000|2021-04-12 17:55:00|84864.1|84814.1|84891.6|84841.6|84893.8|84843.8|84853.8|84812.5|689
1618250400000|2021-04-12 18:00:00|84891.8|84841.8|84897|84847|84912.5|84862.5|84883.9|84833.9|772
1618250700000|2021-04-12 18:05:00|84897.3|84847.3|84885.4|84835.4|84897.8|84847.8|84878.3|84828.3|718
1618251000000|2021-04-12 18:10:00|84885.5|84835.5|84884.9|84834.9|84892.2|84842.2|84883.7|84833.7|556
1618251300000|2021-04-12 18:15:00|84884.2|84834.2|84924.9|84874.9|84924.9|84874.9|84883.1|84833.1|683
1618251600000|2021-04-12 18:20:00|84923.1|84873.1|84935.1|84885.1|84941.5|84902.7|84918.9|84868.9|825
1618251900000|2021-04-12 18:25:00|84935.5|84885.5|84945.9|84895.9|84952.9|84902.9|84933.5|84883.5|729
1618252200000|2021-04-12 18:30:00|84945.6|84895.6|84944.6|84894.6|84946.3|84896.3|84931.1|84881.1|666
1618252500000|2021-04-12 18:35:00|84945.1|84895.1|84942.1|84892.1|84951.6|84901.6|84941|84891|614
1618252800000|2021-04-12 18:40:00|84941.7|84891.7|84951.5|84901.5|84953|84903|84936.5|84886.5|819
1618253100000|2021-04-12 18:45:00|84951.4|84901.4|84962.6|84912.6|84973|84923|84950.3|84900.3|849
1618253400000|2021-04-12 18:50:00|84962.7|84912.7|84956.3|84906.3|84966.5|84916.5|84955.6|84905.6|705
1618253700000|2021-04-12 18:55:00|84957.6|84907.6|84955.2|84905.2|84964.5|84914.5|84947|84897|856
1618254000000|2021-04-12 19:00:00|84954.8|84904.8|84961.3|84911.3|84965.4|84915.4|84945.8|84895.8|848
1618254300000|2021-04-12 19:05:00|84961.2|84911.2|84973.6|84923.6|84975.1|84925.1|84957|84907|675
1618254600000|2021-04-12 19:10:00|84973.5|84923.5|84991.8|84941.8|84992|84942|84971.1|84921.1|792
1618254900000|2021-04-12 19:15:00|84991.5|84941.5|84986.7|84936.7|85005.1|84955.1|84983.4|84933.4|687
1618255200000|2021-04-12 19:20:00|84985.7|84935.7|84955.3|84905.3|84986.6|84936.6|84952.1|84902.1|783
1618255500000|2021-04-12 19:25:00|84955.2|84905.2|84977.4|84927.4|84979.5|84929.5|84954.9|84904.9|621
1618255800000|2021-04-12 19:30:00|84977.6|84927.6|84967.2|84917.2|84977.6|84927.6|84963.7|84913.7|469
1618256100000|2021-04-12 19:35:00|84967.7|84917.7|84954.5|84904.5|84969.2|84919.2|84953.2|84903.2|597
1618256400000|2021-04-12 19:40:00|84954.9|84904.9|84914.2|84864.2|84958.9|84908.9|84907.1|84857.1|899
1618256700000|2021-04-12 19:45:00|84913.8|84863.8|84897.1|84847.1|84917|84867|84896.3|84846.3|722
1618257000000|2021-04-12 19:50:00|84897.2|84847.2|84913.1|84863.1|84915.1|84865.1|84887.4|84837.4|635
1618257300000|2021-04-12 19:55:00|84915.3|84865.3|84912.8|84862.8|84927.6|84877.6|84906|84856|1250
1618257600000|2021-04-12 20:00:00|84911.4|84861.4|84864.9|84814.9|84911.4|84861.4|84860.4|84810.4|1271
1618257900000|2021-04-12 20:05:00|84864.5|84814.5|84866.8|84816.8|84871.1|84821.1|84857.3|84807.3|605
1618258200000|2021-04-12 20:10:00|84866.4|84816.4|84854.8|84804.8|84871.8|84821.8|84851.9|84801.9|420
1618258500000|2021-04-12 20:15:00|84854.6|84804.6|84847.9|84797.9|84856.6|84806.6|84845.8|84795.8|341
1618258800000|2021-04-12 20:20:00|84848.4|84798.4|84837.5|84787.5|84850.4|84800.4|84819.4|84769.4|424
1618259100000|2021-04-12 20:25:00|84831.4|84781.4|84833.3|84783.3|84843.3|84793.3|84827.2|84777.2|474
1618259400000|2021-04-12 20:30:00|84833.4|84783.4|84842.7|84792.7|84851.1|84801.1|84832.7|84782.7|646
1618259700000|2021-04-12 20:35:00|84841.9|84791.9|84823.5|84773.5|84847.7|84797.7|84819.6|84769.6|624
1618260000000|2021-04-12 20:40:00|84823.8|84773.8|84859|84809|84864.1|84814.1|84822.1|84772.1|571
1618260300000|2021-04-12 20:45:00|84859.4|84809.4|84847.8|84797.8|84891.9|84821|84831.5|84751.9|1265
1618260600000|2021-04-12 20:50:00|84849.3|84799.3|84820.5|84770.5|84868.9|84818.9|84807.1|84757.1|894
1618260900000|2021-04-12 20:55:00|84820.9|84770.9|84961.5|84729.9|85025.3|84815.8|84808|84690.4|1435
1618261200000|2021-04-12 21:00:00|84973.2|84735.1|85098.1|84730.2|85101.7|84743|84949.3|84723.3|33
1618261500000|2021-04-12 21:05:00|85079|84731|85097|84680.7|85119.3|84797.1|85061.4|84680.7|79
1618261800000|2021-04-12 21:10:00|85097.4|84680.4|85091.5|84728.8|85132.9|84754.5|85080|84673.1|132
1618262100000|2021-04-12 21:15:00|85091.1|84734|85089.2|84742.4|85133.7|84750.2|85077|84680.1|231
1618262400000|2021-04-12 21:20:00|85082.9|84730.8|85069|84728.7|85113.6|84756.3|85059.5|84699.2|315
1618262700000|2021-04-12 21:25:00|85069.2|84727.1|85066|84701.6|85072.5|84754|85045|84696.2|220
1618263000000|2021-04-12 21:30:00|85117.4|84710.1|85088|84721.1|85133.4|84752.9|85041.8|84691|317
1618263300000|2021-04-12 21:35:00|85083.8|84723.1|85064.4|84723|85102.2|84770|85035.5|84683.7|459
1618263600000|2021-04-12 21:40:00|85061.4|84719|85079.3|84706.2|85114.4|84733.9|85048.2|84685.8|333
1618263900000|2021-04-12 21:45:00|85081|84708.6|85070.9|84709.5|85085.9|84738.2|85050.9|84699.9|192
1618264200000|2021-04-12 21:50:00|85070.7|84708.6|85075.2|84710.9|85081.4|84756|85037|84695|243
1618264500000|2021-04-12 21:55:00|85066.5|84705.6|85068.8|84734.1|85085.7|84763|85048|84686.2|221
1618264800000|2021-04-12 22:00:00|85078.8|84729.6|84898|84764|85098.7|84833.3|84898|84708.7|1876
1618265100000|2021-04-12 22:05:00|84896.9|84763.4|84903|84765.5|84940.1|84843.5|84840.1|84743.3|1199
1618265400000|2021-04-12 22:10:00|84906.9|84760.2|84867.2|84817.2|84912.5|84825.4|84851|84744.2|774
1618265700000|2021-04-12 22:15:00|84866.1|84816.1|84900.3|84770.9|84914.2|84825|84850.3|84751.1|1037
1618266000000|2021-04-12 22:20:00|84901.7|84773.4|84863.3|84813.3|84903.4|84834.6|84847.8|84748|1105
1618266300000|2021-04-12 22:25:00|84865.1|84815.1|84874.2|84824.2|84897|84835.4|84858.4|84770.2|968
1618266600000|2021-04-12 22:30:00|84874.1|84824.1|84885.2|84835.2|84908.8|84842.5|84865.6|84776.7|740
1618266900000|2021-04-12 22:35:00|84881.4|84831.4|84896|84846|84898.4|84848.4|84877.4|84827.4|531
1618267200000|2021-04-12 22:40:00|84890.4|84840.4|84886.1|84836.1|84895.8|84845.8|84875.4|84825.4|379
1618267500000|2021-04-12 22:45:00|84885.7|84835.7|84884.7|84834.7|84897.2|84847.2|84879.8|84829.8|359
1618267800000|2021-04-12 22:50:00|84885.6|84835.6|84893.5|84843.5|84896.8|84846.8|84877.2|84827.2|450
1618268100000|2021-04-12 22:55:00|84894.9|84844.9|84883.8|84833.8|84901.6|84851.6|84881.1|84831.1|512
1618268400000|2021-04-12 23:00:00|84884.2|84834.2|84887.5|84837.5|84895.3|84845.3|84876.8|84826.8|509
1618268700000|2021-04-12 23:05:00|84888.3|84838.3|84897.9|84847.9|84901.7|84851.7|84880.3|84830.3|568
1618269000000|2021-04-12 23:10:00|84897.3|84847.3|84898.7|84848.7|84901.2|84851.2|84891.5|84841.5|376
1618269300000|2021-04-12 23:15:00|84898.8|84848.8|84840.4|84790.4|84898.8|84848.8|84836.1|84786.1|379
1618269600000|2021-04-12 23:20:00|84842.2|84792.2|84849.5|84799.5|84851.8|84801.8|84837.7|84787.7|359
1618269900000|2021-04-12 23:25:00|84848.6|84798.6|84845.3|84795.3|84852.8|84802.8|84843.9|84793.9|244
1618270200000|2021-04-12 23:30:00|84845.1|84795.1|84826.9|84776.9|84848|84798|84821.9|84771.9|531
1618270500000|2021-04-12 23:35:00|84827.2|84777.2|84810.6|84760.6|84829|84779|84802.4|84752.4|479
1618270800000|2021-04-12 23:40:00|84810.7|84760.7|84806.8|84756.8|84812.3|84762.3|84796.6|84746.6|452
1618271100000|2021-04-12 23:45:00|84806.7|84756.7|84806.7|84756.7|84815.4|84765.4|84793.3|84743.3|681
1618271400000|2021-04-12 23:50:00|84807.2|84757.2|84834.9|84784.9|84838|84788|84800.2|84750.2|759
1618271700000|2021-04-12 23:55:00|84834.7|84784.7|84841.8|84791.8|84844.3|84794.3|84823.3|84773.3|623
1618272000000|2021-04-13 00:00:00|84839.2|84789.2|84865.8|84815.8|84871.4|84821.4|84823.5|84773.5|1115
1618272300000|2021-04-13 00:05:00|84861.2|84811.2|84897.3|84847.3|84906.7|84856.7|84857.1|84807.1|1303
1618272600000|2021-04-13 00:10:00|84895.7|84845.7|84874.4|84824.4|84904.7|84854.7|84871|84821|834
1618272900000|2021-04-13 00:15:00|84874.2|84824.2|84894.8|84844.8|84898.6|84848.6|84873.7|84823.7|883
1618273200000|2021-04-13 00:20:00|84894|84844|84902.7|84852.7|84911|84861|84882.4|84832.4|919
1618273500000|2021-04-13 00:25:00|84902.8|84852.8|84893|84843|84908.6|84858.6|84879.9|84829.9|870
1618273800000|2021-04-13 00:30:00|84893.1|84843.1|84894.1|84844.1|84901.4|84851.4|84887.9|84837.9|686
1618274100000|2021-04-13 00:35:00|84893.5|84843.5|84896.1|84846.1|84900.4|84850.4|84884.6|84834.6|858
1618274400000|2021-04-13 00:40:00|84896.5|84846.5|84890.2|84840.2|84896.5|84846.5|84886|84836|673
1618274700000|2021-04-13 00:45:00|84890.7|84840.7|84889.6|84839.6|84904.5|84854.5|84884.8|84834.8|900
1618275000000|2021-04-13 00:50:00|84889.5|84839.5|84911.3|84861.3|84912.5|84862.5|84884.7|84834.7|910
1618275300000|2021-04-13 00:55:00|84912.1|84862.1|84897.7|84847.7|84912.1|84862.1|84890.6|84840.6|780
1618275600000|2021-04-13 01:00:00|84897.8|84847.8|84930.4|84880.4|84939.6|84889.6|84893.3|84843.3|987
1618275900000|2021-04-13 01:05:00|84930.7|84880.7|84938.8|84888.8|84955.7|84905.7|84921.2|84871.2|981
1618276200000|2021-04-13 01:10:00|84933.3|84883.3|84919.1|84869.1|84937.9|84887.9|84910.7|84860.7|690
1618276500000|2021-04-13 01:15:00|84913.7|84863.7|84919.4|84869.4|84929.6|84879.6|84872|84822|869
1618276800000|2021-04-13 01:20:00|84920|84870|84957.3|84907.3|84965.5|84915.5|84916.5|84866.5|995
1618277100000|2021-04-13 01:25:00|84956.6|84906.6|84919.3|84869.3|84957.5|84907.5|84918.9|84868.9|1021
1618277400000|2021-04-13 01:30:00|84920.6|84870.6|84917.3|84867.3|84932|84882|84904.3|84854.3|1122
1618277700000|2021-04-13 01:35:00|84917.4|84867.4|84942.1|84892.1|84946.6|84896.6|84904.5|84854.5|848
1618278000000|2021-04-13 01:40:00|84941.7|84891.7|84935.3|84885.3|84941.7|84891.7|84915|84865|826
1618278300000|2021-04-13 01:45:00|84933.9|84883.9|84906.4|84856.4|84938.6|84888.6|84905.5|84855.5|873
1618278600000|2021-04-13 01:50:00|84906.2|84856.2|84924|84874|84926.6|84876.6|84896.3|84846.3|831
1618278900000|2021-04-13 01:55:00|84924.6|84874.6|84941.7|84891.7|84948.5|84898.5|84922.1|84872.1|777
1618279200000|2021-04-13 02:00:00|84941.9|84891.9|84931.6|84881.6|84941.9|84891.9|84920.6|84870.6|794
1618279500000|2021-04-13 02:05:00|84931.1|84881.1|84919.9|84869.9|84931.5|84881.5|84918.9|84868.9|668
1618279800000|2021-04-13 02:10:00|84920|84870|84931.8|84881.8|84936.2|84886.2|84917.2|84867.2|673
1618280100000|2021-04-13 02:15:00|84931.9|84881.9|84944.6|84894.6|84946.3|84896.3|84925.2|84875.2|699
1618280400000|2021-04-13 02:20:00|84945.1|84895.1|84938.3|84888.3|84947.2|84897.2|84926.6|84876.6|686
1618280700000|2021-04-13 02:25:00|84937.3|84887.3|84941.1|84891.1|84943.3|84893.3|84927.8|84877.8|712
1618281000000|2021-04-13 02:30:00|84941|84891|84948.9|84898.9|84949.7|84899.7|84928.3|84878.3|821
1618281300000|2021-04-13 02:35:00|84949.2|84899.2|84953.1|84903.1|84957.3|84907.3|84933.8|84883.8|777
1618281600000|2021-04-13 02:40:00|84953|84903|84947.7|84897.7|84956.1|84906.1|84941|84891|650
1618281900000|2021-04-13 02:45:00|84947.6|84897.6|84941.1|84891.1|84949.1|84899.1|84934.5|84884.5|578
1618282200000|2021-04-13 02:50:00|84941|84891|84949.2|84899.2|84950.9|84900.9|84930.4|84880.4|645
1618282500000|2021-04-13 02:55:00|84949.4|84899.4|84931.3|84881.3|84950|84900|84921.1|84871.1|780
1618282800000|2021-04-13 03:00:00|84931.2|84881.2|84936.8|84886.8|84943.6|84893.6|84926.8|84876.8|760
1618283100000|2021-04-13 03:05:00|84936.3|84886.3|84947.3|84897.3|84951|84901|84927.8|84877.8|752
1618283400000|2021-04-13 03:10:00|84947.1|84897.1|84946.8|84896.8|84948.8|84898.8|84933.1|84883.1|802
1618283700000|2021-04-13 03:15:00|84946.3|84896.3|84949.5|84899.5|84957.4|84907.4|84941.1|84891.1|616
1618284000000|2021-04-13 03:20:00|84948.1|84898.1|84968.5|84918.5|84978.1|84928.1|84944.8|84894.8|734
1618284300000|2021-04-13 03:25:00|84968.6|84918.6|84965.4|84915.4|84976.4|84926.4|84965.2|84915.2|778
1618284600000|2021-04-13 03:30:00|84965.5|84915.5|84966|84916|84977.9|84927.9|84963.7|84913.7|660
1618284900000|2021-04-13 03:35:00|84966.1|84916.1|84965.6|84915.6|84969.7|84919.7|84957.9|84907.9|716
1618285200000|2021-04-13 03:40:00|84965.5|84915.5|84976.7|84926.7|84979.8|84929.8|84960|84910|655
1618285500000|2021-04-13 03:45:00|84976.9|84926.9|84983.5|84933.5|85003.7|84953.7|84974.5|84924.5|762
1618285800000|2021-04-13 03:50:00|84983.2|84933.2|84993.1|84943.1|84995.7|84945.7|84982.1|84932.1|591
1618286100000|2021-04-13 03:55:00|84992.9|84942.9|85000.4|84950.4|85003.8|84953.8|84987.2|84937.2|749
1618286400000|2021-04-13 04:00:00|84999.5|84949.5|84989.6|84939.6|85002|84952|84987.2|84937.2|739
1618286700000|2021-04-13 04:05:00|84989.5|84939.5|85009.9|84959.9|85013.7|84963.7|84987.6|84937.6|689
1618287000000|2021-04-13 04:10:00|85010|84960|84995.5|84945.5|85014.1|84964.1|84987.3|84937.3|671
1618287300000|2021-04-13 04:15:00|84995.7|84945.7|85000.2|84950.2|85011.2|84961.2|84991.4|84941.4|625
1618287600000|2021-04-13 04:20:00|85000.3|84950.3|84997.8|84947.8|85005.3|84955.3|84987.9|84937.9|674
1618287900000|2021-04-13 04:25:00|84998.4|84948.4|84991.9|84941.9|85002.9|84952.9|84982.7|84932.7|644
1618288200000|2021-04-13 04:30:00|84992.5|84942.5|85007.4|84957.4|85007.7|84957.7|84992.3|84942.3|464
1618288500000|2021-04-13 04:35:00|85007.3|84957.3|85005.3|84955.3|85010.8|84960.8|84999.4|84949.4|524
1618288800000|2021-04-13 04:40:00|85004.1|84954.1|85002.7|84952.7|85009.4|84959.4|84995.4|84945.4|671
1618289100000|2021-04-13 04:45:00|85003.1|84953.1|85006.3|84956.3|85007.9|84957.9|84993.9|84943.9|797
1618289400000|2021-04-13 04:50:00|85006.7|84956.7|85024.1|84974.1|85035|84985|85004.7|84954.7|835
1618289700000|2021-04-13 04:55:00|85024.6|84974.6|85022.2|84972.2|85038.2|84988.2|85020.3|84970.3|619
1618290000000|2021-04-13 05:00:00|85023.4|84973.4|85032.7|84982.7|85040.4|84990.4|85022.5|84972.5|801
1618290300000|2021-04-13 05:05:00|85032.8|84982.8|85046|84996|85053.8|85003.8|85027.5|84977.5|682
1618290600000|2021-04-13 05:10:00|85045.7|84995.7|85041.7|84991.7|85051.4|85001.4|85036.6|84986.6|540
1618290900000|2021-04-13 05:15:00|85043.1|84993.1|85047.6|84997.6|85050.5|85000.5|85029.6|84979.6|680
1618291200000|2021-04-13 05:20:00|85046.6|84996.6|85045.9|84995.9|85054.9|85004.9|85043|84993|662
1618291500000|2021-04-13 05:25:00|85046.4|84996.4|85046.8|84996.8|85057|85007|85041.1|84991.1|658
1618291800000|2021-04-13 05:30:00|85046.9|84996.9|85048.8|84998.8|85052.1|85002.1|85037.3|84987.3|1233
1618292100000|2021-04-13 05:35:00|85047.9|84997.9|85037.5|84987.5|85048.9|84998.9|85028.3|84978.3|1294
1618292400000|2021-04-13 05:40:00|85038|84988|85025.2|84975.2|85039.1|84989.1|85024|84974|896
1618292700000|2021-04-13 05:45:00|85025.1|84975.1|85024.7|84974.7|85032.9|84982.9|85017.2|84967.2|2089
1618293000000|2021-04-13 05:50:00|85024|84974|84981|84931|85030.8|84980.8|84978|84928|975
1618293300000|2021-04-13 05:55:00|84980.5|84930.5|84980.9|84930.9|84983.6|84933.6|84964|84914|717
1618293600000|2021-04-13 06:00:00|84981.2|84931.2|84977.3|84927.3|85025.1|84975.1|84970.2|84920.2|1172
1618293900000|2021-04-13 06:05:00|84977.2|84927.2|84953.9|84903.9|84977.9|84927.9|84944.1|84894.1|893
1618294200000|2021-04-13 06:10:00|84951.9|84901.9|84920.7|84870.7|84970.2|84925.1|84920.7|84870.7|977
1618294500000|2021-04-13 06:15:00|84920.9|84870.9|84886.1|84836.1|84964.3|84914.3|84871.3|84821.3|979
1618294800000|2021-04-13 06:20:00|84888.1|84838.1|84889.5|84839.5|84908.4|84858.4|84874.4|84824.4|982
1618295100000|2021-04-13 06:25:00|84889.1|84839.1|84949.4|84899.4|84949.5|84899.5|84879|84829|956
1618295400000|2021-04-13 06:30:00|84948.7|84898.7|84964.7|84914.7|84980.6|84931.6|84935.2|84885.2|1248
1618295700000|2021-04-13 06:35:00|84964.3|84914.3|84992.2|84942.2|84993.3|84943.3|84942.4|84892.4|1028
1618296000000|2021-04-13 06:40:00|84992.3|84942.3|84991.4|84941.4|85004.6|84965.3|84979|84929|965
1618296300000|2021-04-13 06:45:00|84991.3|84941.3|85016.6|84966.6|85020.2|84970.2|84957.8|84907.8|973
1618296600000|2021-04-13 06:50:00|85016.7|84966.7|84983.3|84933.3|85016.8|84966.8|84968.9|84918.9|1062
1618296900000|2021-04-13 06:55:00|84983.4|84933.4|85087.8|85037.8|85088.9|85038.9|84983.3|84933.3|1612
1618297200000|2021-04-13 07:00:00|85086.3|85036.3|85045.9|84995.9|85086.3|85036.3|84997.8|84947.8|1433
1618297500000|2021-04-13 07:05:00|85042.8|84992.8|85027.3|84977.3|85056.2|85006.2|85019|84969|1258
1618297800000|2021-04-13 07:10:00|85029.7|84979.7|85034.6|84984.6|85075.9|85025.9|85022|84973.7|1142
1618298100000|2021-04-13 07:15:00|85034.3|84984.3|85045.4|84995.4|85087|85037|85025.5|84981.8|912
1618298400000|2021-04-13 07:20:00|85047|84997|85035.1|84985.1|85077.7|85027.7|85027.7|84977.7|1059
1618298700000|2021-04-13 07:25:00|85035.7|84985.7|85038.5|84988.5|85070.2|85020.2|85021.1|84971.1|1131
1618299000000|2021-04-13 07:30:00|85036.9|84986.9|85007.3|84957.3|85036.9|84986.9|84975.4|84935.5|1219
1618299300000|2021-04-13 07:35:00|85007.5|84957.5|84972.4|84922.4|85008.2|84958.2|84949.6|84900.5|1361
1618299600000|2021-04-13 07:40:00|84972.3|84922.3|85041|84991|85043|84993|84955.3|84905.3|1292
1618299900000|2021-04-13 07:45:00|85040.7|84990.7|85016.5|84966.5|85040.7|85000.4|84994.9|84944.9|1147
1618300200000|2021-04-13 07:50:00|85017.2|84967.2|85010.2|84960.2|85019.9|84969.9|84979.6|84929.6|1172
1618300500000|2021-04-13 07:55:00|85010.1|84960.1|85028|84978|85035|84985|84993.3|84943.3|1170
1618300800000|2021-04-13 08:00:00|85027.8|84977.8|85090.6|85040.6|85139.8|85089.8|85027.4|84977.4|1435
1618301100000|2021-04-13 08:05:00|85090.5|85040.5|85091.5|85041.5|85125.5|85075.5|85086.6|85036.6|1355
1618301400000|2021-04-13 08:10:00|85091.4|85041.4|85025.6|84975.6|85091.4|85041.4|85016.6|84966.6|1229
1618301700000|2021-04-13 08:15:00|85026.3|84976.3|85044.6|84994.6|85064.2|85014.2|85000.1|84950.1|1248
1618302000000|2021-04-13 08:20:00|85044.8|84994.8|85044.6|84994.6|85060.7|85012.8|85024.6|84974.6|1096
1618302300000|2021-04-13 08:25:00|85044.2|84994.2|85042.5|85017.5|85054.8|85019.5|85020.2|84970.2|989
1618302600000|2021-04-13 08:30:00|85041.2|85016.2|85110.8|85060.8|85125.3|85075.3|85039.5|85010.5|1126
1618302900000|2021-04-13 08:35:00|85110.2|85060.2|85067.4|85042.4|85126.7|85076.7|85061.6|85015.3|1172
1618303200000|2021-04-13 08:40:00|85067.7|85042.7|85072.8|85022.8|85129.2|85079.2|85056.1|85011|1276
1618303500000|2021-04-13 08:45:00|85070.6|85020.6|85091.4|85041.4|85122.9|85072.9|85054.4|85004.4|1122
1618303800000|2021-04-13 08:50:00|85092|85042|85095|85045|85114.8|85070.8|85073.7|85031.2|1064
1618304100000|2021-04-13 08:55:00|85094.8|85044.8|85073.5|85023.5|85101|85062.5|85070.5|85020.5|1068
1618304400000|2021-04-13 09:00:00|85071.4|85021.4|85123.5|85073.5|85161.3|85111.3|85057|85007|1415
1618304700000|2021-04-13 09:05:00|85124.2|85074.2|85124.1|85099.1|85162.5|85121.3|85115.8|85072.3|1081
1618305000000|2021-04-13 09:10:00|85121.8|85096.8|85151.1|85101.1|85160.3|85112.8|85103.5|85063.2|1127
1618305300000|2021-04-13 09:15:00|85149.9|85099.9|85111.2|85061.2|85158.3|85108.3|85106.9|85060.3|1081
1618305600000|2021-04-13 09:20:00|85111.3|85061.3|85124|85074|85143.9|85105.8|85086|85047.2|1069
1618305900000|2021-04-13 09:25:00|85123.6|85073.6|85173.1|85123.1|85173.1|85127.6|85116.6|85073.2|958
1618306200000|2021-04-13 09:30:00|85173.2|85123.2|85177.1|85127.1|85212.5|85169.1|85153.2|85106.2|1327
1618306500000|2021-04-13 09:35:00|85178.8|85128.8|85187.9|85137.9|85209.7|85159.7|85171.6|85121.6|1329
1618306800000|2021-04-13 09:40:00|85187.8|85137.8|85188.2|85138.2|85219.2|85169.2|85175.8|85125.8|1066
1618307100000|2021-04-13 09:45:00|85188.6|85138.6|85206.6|85156.6|85224.2|85174.2|85156.2|85131.2|1164
1618307400000|2021-04-13 09:50:00|85206.4|85156.4|85221.1|85196.1|85243.6|85206.8|85189.5|85144.2|1115
1618307700000|2021-04-13 09:55:00|85221|85196|85257|85207|85292.5|85248.7|85220|85183.8|1287
1618308000000|2021-04-13 10:00:00|85259|85209|85232.3|85207.3|85262.1|85212.1|85224.1|85181.7|1105
1618308300000|2021-04-13 10:05:00|85232.5|85207.5|85263.2|85213.2|85265|85218.7|85227.6|85182.5|918
1618308600000|2021-04-13 10:10:00|85261.8|85211.8|85251.6|85201.6|85267|85227.2|85224.6|85185.9|1009
1618308900000|2021-04-13 10:15:00|85252.5|85202.5|85255.6|85230.6|85285.9|85247|85245.9|85195.9|973
1618309200000|2021-04-13 10:20:00|85254.3|85229.3|85304.4|85254.4|85318|85269|85252.3|85227.3|940
1618309500000|2021-04-13 10:25:00|85303.6|85253.6|85323.6|85298.6|85341.2|85302.3|85290|85242.6|922
1618309800000|2021-04-13 10:30:00|85323.7|85298.7|85337.4|85312.4|85362.6|85315|85312.9|85265.9|1210
1618310100000|2021-04-13 10:35:00|85337.2|85312.2|85423.2|85373.2|85431.2|85381.2|85310.6|85271.6|1275
1618310400000|2021-04-13 10:40:00|85423.1|85373.1|85390.2|85340.2|85423.1|85378.5|85367.7|85322.5|1187
1618310700000|2021-04-13 10:45:00|85390.1|85340.1|85366.6|85316.6|85416|85374.8|85349|85306.2|1161
1618311000000|2021-04-13 10:50:00|85365.1|85315.1|85349|85299|85368.5|85328.6|85340.9|85290.9|916
1618311300000|2021-04-13 10:55:00|85348.9|85298.9|85405.4|85355.4|85419.1|85369.1|85347.5|85297.5|1417
1618311600000|2021-04-13 11:00:00|85405.5|85355.5|85447.5|85397.5|85447.8|85397.8|85384.7|85346.2|1888
1618311900000|2021-04-13 11:05:00|85447.3|85397.3|85402.4|85377.4|85449.2|85399.2|85349.1|85299.1|1592
1618312200000|2021-04-13 11:10:00|85402.5|85377.5|85427.5|85402.5|85448.9|85409.7|85378|85342|1322
1618312500000|2021-04-13 11:15:00|85429.4|85404.4|85570.7|85520.7|85581.4|85531.4|85428.7|85392.4|1605
1618312800000|2021-04-13 11:20:00|85570.8|85520.8|85511.7|85486.7|85574.6|85525.4|85481.6|85442.8|1365
1618313100000|2021-04-13 11:25:00|85511.8|85486.8|85536.7|85511.7|85567.2|85527.5|85507|85480|1381
1618313400000|2021-04-13 11:30:00|85537.2|85512.2|85537.7|85512.7|85566.8|85526.5|85526.9|85487.6|1306
1618313700000|2021-04-13 11:35:00|85537.9|85512.9|85487.4|85462.4|85538.6|85513.6|85483.2|85445.8|1381
1618314000000|2021-04-13 11:40:00|85487.1|85462.1|85510.5|85485.5|85547.8|85500.7|85487.1|85458.1|1242
1618314300000|2021-04-13 11:45:00|85510.3|85485.3|85621.4|85571.4|85622.8|85584.8|85509.3|85471.3|1401
1618314600000|2021-04-13 11:50:00|85621|85571|85684.2|85634.2|85705.3|85655.6|85604.5|85563.9|1204
1618314900000|2021-04-13 11:55:00|85683.8|85633.8|85592.3|85567.3|85685.7|85643.5|85585.6|85553.3|1331
1618315200000|2021-04-13 12:00:00|85591.6|85566.6|85644.7|85619.7|85671.8|85646.8|85588.6|85563.6|1440
1618315500000|2021-04-13 12:05:00|85644.2|85619.2|85587.2|85562.2|85658|85621.7|85580.2|85536.9|1333
1618315800000|2021-04-13 12:10:00|85586.8|85561.8|85492|85467|85603.2|85572.4|85479.1|85441.8|1494
1618316100000|2021-04-13 12:15:00|85492.5|85467.5|85485.6|85435.6|85558.1|85508.1|85472|85430.1|1314
1618316400000|2021-04-13 12:20:00|85485.4|85435.4|85507.6|85482.6|85529.2|85484.4|85469.1|85426.8|1507
1618316700000|2021-04-13 12:25:00|85506.7|85481.7|85548.2|85498.2|85571.4|85521.4|85502.3|85472.2|1264
1618317000000|2021-04-13 12:30:00|85549.1|85499.1|85403.9|85378.9|85674.4|85624.4|85379.7|85338.9|2079
1618317300000|2021-04-13 12:35:00|85403.6|85378.6|85348.7|85298.7|85442|85398.7|85313.2|85263.2|1957
1618317600000|2021-04-13 12:40:00|85351.1|85301.1|85287.5|85237.5|85357.5|85307.5|85247.1|85197.1|2059
1618317900000|2021-04-13 12:45:00|85288.1|85238.1|85299.8|85249.8|85327.1|85277.1|85200.1|85150.1|2119
1618318200000|2021-04-13 12:50:00|85300.3|85250.3|85354.2|85304.2|85357.8|85307.8|85258.6|85219.6|1701
1618318500000|2021-04-13 12:55:00|85354.4|85304.4|85312.1|85262.1|85365.9|85315.9|85262.3|85223.2|1604
1618318800000|2021-04-13 13:00:00|85312.3|85262.3|85316.4|85266.4|85343.9|85293.9|85262.1|85212.1|1759
1618319100000|2021-04-13 13:05:00|85302.8|85277.8|85350.4|85300.4|85370.4|85320.4|85269.4|85219.4|1845
1618319400000|2021-04-13 13:10:00|85349.9|85299.9|85293.2|85243.2|85349.9|85299.9|85277.8|85227.8|1767
1618319700000|2021-04-13 13:15:00|85292.7|85242.7|85304.8|85254.8|85346.7|85296.7|85262.3|85212.3|1736
1618320000000|2021-04-13 13:20:00|85305.3|85255.3|85284.9|85234.9|85309.4|85264.8|85255.9|85207.4|1744
1618320300000|2021-04-13 13:25:00|85285.2|85235.2|85267.2|85217.2|85347.7|85297.7|85230.1|85183.7|1369
1618320600000|2021-04-13 13:30:00|85266.5|85216.5|85244|85194|85266.5|85216.5|85219.6|85169.6|1687
1618320900000|2021-04-13 13:35:00|85239.8|85189.8|85157.3|85107.3|85252.4|85202.4|85140|85090|1851
1618321200000|2021-04-13 13:40:00|85157.1|85107.1|85099.5|85049.5|85176.1|85127.7|85098.9|85048.9|1648
1618321500000|2021-04-13 13:45:00|85099.2|85049.2|85066.5|85041.5|85121.6|85071.6|85044.8|85009.2|1584
1618321800000|2021-04-13 13:50:00|85066.3|85041.3|85009.9|84984.9|85084.8|85042.3|85001|84962.7|1569
1618322100000|2021-04-13 13:55:00|85009.6|84984.6|85004.1|84979.1|85033.1|85005.1|84976.4|84939.3|1739
1618322400000|2021-04-13 14:00:00|85003.8|84978.8|84998.9|84973.9|85051.9|85014|84913.4|84870.2|1867
1618322700000|2021-04-13 14:05:00|85000|84975|85030.2|85005.2|85044.2|85019.2|84977.3|84935.6|1519
1618323000000|2021-04-13 14:10:00|85030.1|85005.1|85036.3|84986.3|85101.1|85059.9|85009.7|84959.7|1723
1618323300000|2021-04-13 14:15:00|85036.1|84986.1|85055.7|85030.7|85063.6|85030.8|85019|84974.7|1530
1618323600000|2021-04-13 14:20:00|85055.5|85030.5|85067.1|85042.1|85126.1|85090.3|85032.8|85007.4|1564
1618323900000|2021-04-13 14:25:00|85068.2|85043.2|85023|84998|85080.7|85051.2|85019.1|84985.1|1416
1618324200000|2021-04-13 14:30:00|85022.3|84997.3|85025.9|85000.9|85046.4|85007.5|84960.8|84910.8|1555
1618324500000|2021-04-13 14:35:00|85026.1|85001.1|85057.1|85032.1|85085|85050.3|85025.5|84987.9|1274
1618324800000|2021-04-13 14:40:00|85059.7|85034.7|85030.2|85005.2|85084.9|85057.4|85021|84985.5|1389
1618325100000|2021-04-13 14:45:00|85030.1|85005.1|84988.4|84963.4|85046.6|85011.2|84982.4|84945.5|1394
1618325400000|2021-04-13 14:50:00|84988.3|84963.3|85014.4|84989.4|85042.6|84994.7|84965.8|84931.5|1521
1618325700000|2021-04-13 14:55:00|85014.6|84989.6|85059.3|85034.3|85080.7|85047.9|84993|84958.9|1603
1618326000000|2021-04-13 15:00:00|85058.5|85033.5|85028.9|85003.9|85119.9|85082.8|85023.3|84984.9|1714
1618326300000|2021-04-13 15:05:00|85028.8|85003.8|85006.7|84981.7|85051.5|85017|84981.3|84941.4|1281
1618326600000|2021-04-13 15:10:00|85007|84982|85037.7|85012.7|85060.6|85024.6|85003.2|84975.5|1259
1618326900000|2021-04-13 15:15:00|85037.4|85012.4|85058.5|85008.5|85066.2|85029|85021.6|84987.6|1103
1618327200000|2021-04-13 15:20:00|85047.2|85022.2|85008.6|84983.6|85063.2|85028|85008.6|84983.6|1004
1618327500000|2021-04-13 15:25:00|85008.7|84983.7|85019.3|84969.3|85038|84988.7|84986.9|84959.6|1220
1618327800000|2021-04-13 15:30:00|85018.7|84968.7|84990.7|84965.7|85048|85013.8|84985.7|84948.4|1394
1618328100000|2021-04-13 15:35:00|84990.6|84965.6|85029|84979|85115.7|85065.7|84990.6|84964.5|1251
1618328400000|2021-04-13 15:40:00|85029.1|84979.1|84999.3|84974.3|85038.3|84992.1|84994.2|84959.5|1216
1618328700000|2021-04-13 15:45:00|84999.8|84974.8|85011.3|84961.3|85014.9|84975.9|84976.6|84940.2|1470
1618329000000|2021-04-13 15:50:00|85010.2|84960.2|84971.2|84946.2|85010.2|84968.4|84958.7|84924.3|1029
1618329300000|2021-04-13 15:55:00|84971.1|84946.1|84948.1|84923.1|85001.2|84959.7|84946.5|84913.3|1340
1618329600000|2021-04-13 16:00:00|84948|84923|84943.1|84893.1|84962.2|84923|84925.3|84885.9|1011
1618329900000|2021-04-13 16:05:00|84943.2|84893.2|84943.2|84893.2|84954.7|84904.7|84916.4|84882.4|997
1618330200000|2021-04-13 16:10:00|84945.6|84895.6|84923.8|84873.8|84949.7|84899.7|84922.6|84872.6|864
1618330500000|2021-04-13 16:15:00|84925.3|84875.3|84917.8|84867.8|84930.2|84880.2|84890.6|84848.5|1019
1618330800000|2021-04-13 16:20:00|84918.1|84868.1|84937|84887|84954.9|84904.9|84917.4|84867.4|834
1618331100000|2021-04-13 16:25:00|84937.2|84887.2|84931.5|84881.5|84941.8|84891.8|84927.1|84877.1|831
1618331400000|2021-04-13 16:30:00|84931|84881|84922.3|84872.3|84939|84889|84915.3|84865.3|853
1618331700000|2021-04-13 16:35:00|84922.5|84872.5|84945.4|84895.4|84951.1|84901.1|84920.9|84870.9|814
1618332000000|2021-04-13 16:40:00|84945.8|84895.8|84951.6|84901.6|84957.6|84907.6|84940.4|84890.4|841
1618332300000|2021-04-13 16:45:00|84951.7|84901.7|84955.8|84905.8|84961.7|84915.6|84934.4|84895.7|815
1618332600000|2021-04-13 16:50:00|84956.2|84906.2|84969.9|84919.9|84976.1|84926.1|84955.1|84905.1|853
1618332900000|2021-04-13 16:55:00|84970.5|84920.5|84982.2|84932.2|84987|84937|84966.2|84916.2|873
1618333200000|2021-04-13 17:00:00|84982.9|84932.9|84937.6|84887.6|84992.8|84942.8|84937|84887|1357
1618333500000|2021-04-13 17:05:00|84937.7|84887.7|84927.5|84877.5|84960|84910|84922.5|84872.5|1416
1618333800000|2021-04-13 17:10:00|84927.2|84877.2|84923.4|84873.4|84933.1|84883.1|84913.4|84863.4|1326
1618334100000|2021-04-13 17:15:00|84926.1|84876.1|84913.8|84863.8|84926.3|84876.3|84912.4|84862.4|1085
1618334400000|2021-04-13 17:20:00|84915.5|84865.5|84916.3|84866.3|84924|84874|84910.5|84860.5|777
1618334700000|2021-04-13 17:25:00|84915.6|84865.6|84914.6|84864.6|84918.4|84868.4|84907|84857|933
1618335000000|2021-04-13 17:30:00|84914.7|84864.7|84915.2|84865.2|84937.5|84887.5|84911.8|84861.8|856
1618335300000|2021-04-13 17:35:00|84915.8|84865.8|84920.2|84870.2|84922.4|84872.4|84909.3|84859.3|875
1618335600000|2021-04-13 17:40:00|84920.1|84870.1|84924.2|84874.2|84931.9|84881.9|84916.8|84866.8|819
1618335900000|2021-04-13 17:45:00|84923.1|84873.1|84941.7|84891.7|84942.5|84892.5|84917.7|84867.7|926
1618336200000|2021-04-13 17:50:00|84941.8|84891.8|84910.2|84860.2|84951.3|84901.3|84909.1|84859.1|897
1618336500000|2021-04-13 17:55:00|84911.1|84861.1|84908.4|84858.4|84912.2|84862.2|84894.6|84844.6|1015
1618336800000|2021-04-13 18:00:00|84908.5|84858.5|84915.4|84865.4|84919|84869|84904|84854|1157
1618337100000|2021-04-13 18:05:00|84914.8|84864.8|84912.1|84862.1|84919.7|84871|84894|84854.1|953
1618337400000|2021-04-13 18:10:00|84912|84862|84859|84809|84913.8|84863.8|84854.9|84804.9|888
1618337700000|2021-04-13 18:15:00|84858.9|84808.9|84848.6|84798.6|84871|84821|84843|84793|950
1618338000000|2021-04-13 18:20:00|84849.6|84799.6|84808.3|84758.3|84852.1|84802.1|84802|84752|1020
1618338300000|2021-04-13 18:25:00|84807.6|84757.6|84815.6|84765.6|84819.7|84769.7|84798.5|84748.5|1008
1618338600000|2021-04-13 18:30:00|84816.2|84766.2|84803|84753|84819.3|84769.3|84799.5|84749.5|1001
1618338900000|2021-04-13 18:35:00|84803.3|84753.3|84833|84783|84838.8|84788.8|84799.1|84749.1|983
1618339200000|2021-04-13 18:40:00|84833.9|84783.9|84836.8|84786.8|84843.6|84793.6|84830.1|84780.1|723
1618339500000|2021-04-13 18:45:00|84837.4|84787.4|84847.5|84797.5|84853.5|84803.5|84834|84784|827
1618339800000|2021-04-13 18:50:00|84848.2|84798.2|84827.8|84777.8|84850.1|84800.1|84827.3|84777.3|1100
1618340100000|2021-04-13 18:55:00|84828.8|84778.8|84825|84775|84832.7|84782.7|84817.8|84767.8|1020
1618340400000|2021-04-13 19:00:00|84824.9|84774.9|84817.8|84767.8|84832.2|84782.2|84813.8|84763.8|1259
1618340700000|2021-04-13 19:05:00|84817.2|84767.2|84813.6|84763.6|84826.2|84776.2|84806.7|84756.7|814
1618341000000|2021-04-13 19:10:00|84813.8|84763.8|84801.7|84751.7|84817.3|84767.3|84793.4|84743.4|646
1618341300000|2021-04-13 19:15:00|84800.8|84750.8|84788.2|84738.2|84804.3|84754.3|84786.4|84736.4|818
1618341600000|2021-04-13 19:20:00|84787.3|84737.3|84802.4|84752.4|84804.3|84754.3|84779.7|84729.7|591
1618341900000|2021-04-13 19:25:00|84801.9|84751.9|84806.2|84756.2|84809.6|84759.6|84798.2|84748.2|503
1618342200000|2021-04-13 19:30:00|84806.4|84756.4|84784.8|84734.8|84809.2|84759.2|84779.1|84729.1|670
1618342500000|2021-04-13 19:35:00|84784.9|84734.9|84780.5|84730.5|84792.5|84747|84768.4|84727.2|575
1618342800000|2021-04-13 19:40:00|84780.9|84730.9|84784.3|84734.3|84790.8|84740.8|84780.3|84730.3|571
1618343100000|2021-04-13 19:45:00|84784.8|84734.8|84788.7|84738.7|84791|84741|84779.6|84729.6|505
1618343400000|2021-04-13 19:50:00|84788.6|84738.6|84781.7|84731.7|84794.5|84744.5|84780.1|84730.1|709
1618343700000|2021-04-13 19:55:00|84782.2|84732.2|84760.4|84710.4|84783.5|84733.5|84740|84704.2|1326
1618344000000|2021-04-13 20:00:00|84761|84711|84771.9|84721.9|84778.9|84728.9|84760.8|84710.8|834
1618344300000|2021-04-13 20:05:00|84772|84722|84771.4|84721.4|84779.4|84729.4|84761.2|84711.2|746
1618344600000|2021-04-13 20:10:00|84771.3|84721.3|84774.8|84724.8|84776.7|84726.7|84764.7|84714.7|580
1618344900000|2021-04-13 20:15:00|84775|84725|84772.8|84722.8|84775.8|84725.8|84765.3|84715.3|489
1618345200000|2021-04-13 20:20:00|84774|84724|84768.7|84718.7|84779.9|84729.9|84763.3|84713.3|464
1618345500000|2021-04-13 20:25:00|84770.6|84720.6|84748|84698|84774.1|84724.1|84744.4|84694.4|595
1618345800000|2021-04-13 20:30:00|84749.2|84699.2|84731.7|84681.7|84753.5|84703.5|84722.8|84672.8|766
1618346100000|2021-04-13 20:35:00|84737|84687|84726.4|84676.4|84739.1|84689.1|84723.6|84673.6|597
1618346400000|2021-04-13 20:40:00|84724.9|84674.9|84733.6|84683.6|84736.9|84686.9|84724|84674|601
1618346700000|2021-04-13 20:45:00|84733.9|84683.9|84724|84674|84736|84686|84719.6|84669.6|510
1618347000000|2021-04-13 20:50:00|84723.4|84673.4|84728.7|84678.7|84771.2|84688.2|84716.3|84644.8|526
1618347300000|2021-04-13 20:55:00|84730.5|84680.5|84737.8|84687.8|84743.9|84693.9|84708.2|84658.2|451
1618347600000|2021-04-13 21:00:00|84729.4|84679.4|84740.7|84690.7|84752.3|84702.3|84721.7|84671.7|73
1618347900000|2021-04-13 21:05:00|84725.8|84675.8|84793.4|84643.1|84844.7|84703.7|84704.5|84512|158
1618348200000|2021-04-13 21:10:00|84819.9|84626.9|84808.3|84637|84848.1|84735.3|84718.8|84604|183
1618348500000|2021-04-13 21:15:00|84809|84675.9|84793.8|84647.3|84837.1|84704.2|84726.9|84600.2|144
1618348800000|2021-04-13 21:20:00|84802.1|84651.9|84739.9|84689.9|84840.4|84718.5|84727.7|84610.2|181
1618349100000|2021-04-13 21:25:00|84738.5|84688.5|84725.9|84675.9|84789.1|84714.1|84703.4|84600.2|388
1618349400000|2021-04-13 21:30:00|84727.2|84677.2|84766|84635.6|84785.6|84686.1|84702.8|84596.1|270
1618349700000|2021-04-13 21:35:00|84730.3|84680.3|84721.4|84671.4|84804.9|84703.6|84721.4|84602.5|323
1618350000000|2021-04-13 21:40:00|84718.3|84668.3|84790.7|84630.2|84801.5|84696.6|84712|84594.5|283
1618350300000|2021-04-13 21:45:00|84768.3|84625.4|84722.7|84672.7|84791.8|84715.3|84713|84603.8|235
1618350600000|2021-04-13 21:50:00|84784.7|84630.2|84718.4|84668.4|84813.3|84696.3|84698.9|84582.6|415
1618350900000|2021-04-13 21:55:00|84720|84670|84727.3|84677.3|84782|84687.6|84698|84613|425
1618351200000|2021-04-13 22:00:00|84727.4|84677.4|84727.1|84677.1|84740|84690|84713.9|84663.9|1135
1618351500000|2021-04-13 22:05:00|84722.6|84672.6|84742.9|84692.9|84752.1|84702.1|84720|84670|1417
1618351800000|2021-04-13 22:10:00|84741.8|84691.8|84731.9|84681.9|84755.7|84705.7|84720.3|84670.3|1652
1618352100000|2021-04-13 22:15:00|84730.5|84680.5|84735.5|84685.5|84744.5|84694.5|84714.8|84664.8|1283
1618352400000|2021-04-13 22:20:00|84733.6|84683.6|84729.6|84679.6|84745.9|84695.9|84707.6|84657.6|877
1618352700000|2021-04-13 22:25:00|84732.7|84682.7|84728.8|84678.8|84742.5|84692.5|84710.5|84660.5|1012
1618353000000|2021-04-13 22:30:00|84727.4|84677.4|84734.1|84684.1|84749.2|84699.2|84715.4|84665.4|1139
1618353300000|2021-04-13 22:35:00|84732.8|84682.8|84727.1|84677.1|84747.9|84697.9|84716.3|84666.3|1295
1618353600000|2021-04-13 22:40:00|84727.2|84677.2|84731.7|84681.7|84745.2|84695.2|84715.9|84665.9|815
1618353900000|2021-04-13 22:45:00|84735.6|84685.6|84731|84681|84745.3|84695.3|84713.1|84663.1|826
1618354200000|2021-04-13 22:50:00|84734.4|84684.4|84732.7|84682.7|84748.6|84698.6|84711.9|84661.9|1116
1618354500000|2021-04-13 22:55:00|84734.2|84684.2|84739.6|84689.6|84746.9|84696.9|84715.1|84665.1|919
1618354800000|2021-04-13 23:00:00|84739.2|84689.2|84719.1|84669.1|84742.2|84692.2|84715.7|84665.7|445
1618355100000|2021-04-13 23:05:00|84719.3|84669.3|84716.3|84666.3|84722.1|84672.1|84706.7|84656.7|397
1618355400000|2021-04-13 23:10:00|84713.7|84663.7|84707.3|84657.3|84723|84673|84702.9|84652.9|489
1618355700000|2021-04-13 23:15:00|84707.4|84657.4|84696.6|84671.6|84720.1|84673.5|84695.5|84655|443
1618356000000|2021-04-13 23:20:00|84698.7|84673.7|84689.1|84664.1|84711.8|84673.7|84688.6|84650.9|538
1618356300000|2021-04-13 23:25:00|84689.2|84664.2|84705.7|84655.7|84708.9|84670.8|84687.9|84648.1|461
1618356600000|2021-04-13 23:30:00|84705.4|84655.4|84694.7|84669.7|84709.1|84672.2|84689.1|84650.6|571
1618356900000|2021-04-13 23:35:00|84694.4|84669.4|84708.5|84658.5|84710|84675|84691.7|84652.2|599
1618357200000|2021-04-13 23:40:00|84707.2|84657.2|84691.7|84666.7|84714.5|84675|84691.5|84653.8|398
1618357500000|2021-04-13 23:45:00|84691.2|84666.2|84695.5|84670.5|84709.7|84672.1|84686.6|84648.7|947
1618357800000|2021-04-13 23:50:00|84696|84671|84682.7|84632.7|84726.6|84688.6|84674.4|84624.4|938
1618358100000|2021-04-13 23:55:00|84683|84633|84707|84657|84713.7|84663.7|84677.7|84627.7|1292
1618358400000|2021-04-14 00:00:00|84706.9|84656.9|84687|84637|84706.9|84656.9|84679.7|84629.7|1272
1618358700000|2021-04-14 00:05:00|84687.3|84637.3|84699.3|84649.3|84709.8|84659.8|84662.7|84612.7|1142
1618359000000|2021-04-14 00:10:00|84699.1|84649.1|84691.9|84641.9|84705.4|84655.4|84672|84622|1645
1618359300000|2021-04-14 00:15:00|84692|84642|84673.9|84623.9|84710.9|84660.9|84652.9|84602.9|1711
1618359600000|2021-04-14 00:20:00|84674|84624|84685.1|84635.1|84701.1|84651.1|84670.6|84620.6|1660
1618359900000|2021-04-14 00:25:00|84688.5|84638.5|84694.8|84644.8|84707.5|84657.5|84677.4|84627.4|1419
1618360200000|2021-04-14 00:30:00|84696.4|84646.4|84690.5|84640.5|84713.3|84663.3|84682.1|84632.1|1749
1618360500000|2021-04-14 00:35:00|84689.1|84639.1|84684.9|84634.9|84701.3|84651.3|84677.5|84627.5|1571
1618360800000|2021-04-14 00:40:00|84684.4|84634.4|84682.9|84632.9|84695.7|84645.7|84676.1|84626.1|1698
1618361100000|2021-04-14 00:45:00|84682.7|84632.7|84665.6|84615.6|84694.9|84644.9|84660.3|84610.3|1610
1618361400000|2021-04-14 00:50:00|84667.2|84617.2|84707.6|84657.6|84715.5|84665.5|84660|84610|1681
1618361700000|2021-04-14 00:55:00|84707.2|84657.2|84705.8|84655.8|84716.9|84666.9|84697.7|84647.7|1213
1618362000000|2021-04-14 01:00:00|84706.5|84656.5|84688.3|84638.3|84714.1|84664.1|84681.5|84631.5|1311
1618362300000|2021-04-14 01:05:00|84684.9|84634.9|84682.7|84632.7|84697.1|84647.1|84680.1|84630.1|979
1618362600000|2021-04-14 01:10:00|84682.6|84632.6|84679.1|84629.1|84691.7|84641.7|84666.6|84616.6|1148
1618362900000|2021-04-14 01:15:00|84678.5|84628.5|84669|84619|84680.2|84630.2|84657|84607|1426
1618363200000|2021-04-14 01:20:00|84669.9|84619.9|84676.3|84626.3|84688.2|84638.2|84661.7|84611.7|1234
1618363500000|2021-04-14 01:25:00|84674.7|84624.7|84692.1|84642.1|84696.9|84646.9|84670.7|84620.7|1033
1618363800000|2021-04-14 01:30:00|84694|84644|84708.9|84658.9|84719.2|84669.2|84692|84642|1130
1618364100000|2021-04-14 01:35:00|84708.4|84658.4|84702|84652|84738.1|84688.1|84698.6|84648.6|1038
1618364400000|2021-04-14 01:40:00|84699.9|84649.9|84673.5|84623.5|84700.9|84650.9|84662.9|84612.9|1138
1618364700000|2021-04-14 01:45:00|84673.6|84623.6|84661.9|84611.9|84683.9|84633.9|84656|84606|1214
1618365000000|2021-04-14 01:50:00|84661.6|84611.6|84650|84600|84666.5|84616.5|84643.8|84593.8|781
1618365300000|2021-04-14 01:55:00|84654.6|84604.6|84681.7|84631.7|84694.8|84644.8|84648.9|84598.9|958
1618365600000|2021-04-14 02:00:00|84682.2|84632.2|84706.2|84656.2|84707.1|84657.1|84679.4|84629.4|1452
1618365900000|2021-04-14 02:05:00|84706|84656|84694.6|84644.6|84708.8|84658.8|84691.3|84641.3|1120
1618366200000|2021-04-14 02:10:00|84693.6|84643.6|84694.9|84644.9|84709.8|84659.8|84683.5|84633.5|918
1618366500000|2021-04-14 02:15:00|84696|84646|84671.4|84621.4|84707.3|84657.3|84669.1|84619.1|978
1618366800000|2021-04-14 02:20:00|84670.8|84620.8|84668.2|84618.2|84677.3|84627.3|84659.4|84609.4|1033
1618367100000|2021-04-14 02:25:00|84666.6|84616.6|84671.5|84621.5|84677.7|84627.7|84652.9|84602.9|951
1618367400000|2021-04-14 02:30:00|84667.7|84617.7|84633.7|84583.7|84674.3|84624.3|84627.4|84577.4|930
1618367700000|2021-04-14 02:35:00|84633.9|84583.9|84643.5|84593.5|84656.5|84606.5|84630|84580|1605
1618368000000|2021-04-14 02:40:00|84642.5|84592.5|84662.4|84612.4|84674.5|84624.5|84637.3|84587.3|1384
1618368300000|2021-04-14 02:45:00|84662.1|84612.1|84636.6|84586.6|84665.6|84615.6|84628|84578|1315
1618368600000|2021-04-14 02:50:00|84635.3|84585.3|84648.7|84598.7|84649.5|84599.5|84622.7|84572.7|1200
1618368900000|2021-04-14 02:55:00|84648.2|84598.2|84657.9|84607.9|84660.2|84610.2|84637.9|84587.9|1240
1618369200000|2021-04-14 03:00:00|84657.5|84607.5|84666.5|84616.5|84666.5|84616.5|84650.7|84600.7|852
1618369500000|2021-04-14 03:05:00|84666|84616|84670.3|84620.3|84671.4|84621.4|84654.9|84604.9|656
1618369800000|2021-04-14 03:10:00|84670.6|84620.6|84655.4|84605.4|84686.6|84636.6|84649|84599|1099
1618370100000|2021-04-14 03:15:00|84650.3|84600.3|84643|84593|84663.3|84613.3|84637.9|84587.9|1987
1618370400000|2021-04-14 03:20:00|84640.3|84590.3|84646.9|84596.9|84647.3|84597.3|84629.1|84579.1|1317
1618370700000|2021-04-14 03:25:00|84646.5|84596.5|84643|84593|84648.6|84598.6|84635.8|84585.8|1370
1618371000000|2021-04-14 03:30:00|84642.9|84592.9|84642.9|84592.9|84648.2|84598.2|84621.7|84571.7|804
1618371300000|2021-04-14 03:35:00|84642.8|84592.8|84650|84600|84658.8|84608.8|84639.4|84589.4|745
1618371600000|2021-04-14 03:40:00|84649.6|84599.6|84637.6|84587.6|84653.1|84603.1|84634.8|84584.8|744
1618371900000|2021-04-14 03:45:00|84637.5|84587.5|84652.9|84602.9|84661.8|84611.8|84635.6|84585.6|725
1618372200000|2021-04-14 03:50:00|84652.5|84602.5|84654.1|84604.1|84663.1|84613.1|84649.5|84599.5|732
1618372500000|2021-04-14 03:55:00|84655|84605|84655.8|84605.8|84662.1|84612.1|84646.9|84596.9|705
1618372800000|2021-04-14 04:00:00|84656.7|84606.7|84645.6|84595.6|84658.2|84608.2|84644.1|84594.1|502
1618373100000|2021-04-14 04:05:00|84644|84594|84642.2|84592.2|84647.1|84597.1|84634.1|84584.1|498
1618373400000|2021-04-14 04:10:00|84639.2|84589.2|84577.9|84527.9|84640|84590|84574.9|84524.9|516
1618373700000|2021-04-14 04:15:00|84578|84528|84582.1|84532.1|84588.4|84538.4|84569.7|84519.7|777
1618374000000|2021-04-14 04:20:00|84582|84532|84590.8|84540.8|84591.3|84541.3|84562.6|84512.6|966
1618374300000|2021-04-14 04:25:00|84591.5|84541.5|84600.2|84550.2|84608.7|84558.7|84590.4|84540.4|505
1618374600000|2021-04-14 04:30:00|84599.9|84549.9|84593.6|84543.6|84605.6|84555.6|84590|84540|469
1618374900000|2021-04-14 04:35:00|84594.1|84544.1|84583.1|84533.1|84601.5|84551.5|84578.8|84528.8|471
1618375200000|2021-04-14 04:40:00|84583.3|84533.3|84579.8|84529.8|84588.4|84538.4|84523.3|84473.3|975
1618375500000|2021-04-14 04:45:00|84581.3|84531.3|84565.3|84515.3|84581.8|84531.8|84560.6|84510.6|788
1618375800000|2021-04-14 04:50:00|84562.6|84512.6|84536.9|84486.9|84568.1|84518.1|84529.2|84479.2|801
1618376100000|2021-04-14 04:55:00|84537|84487|84514.3|84464.3|84565.7|84515.7|84511.3|84461.3|972
1618376400000|2021-04-14 05:00:00|84514.5|84464.5|84532.9|84482.9|84534.3|84484.3|84512.4|84462.4|720
1618376700000|2021-04-14 05:05:00|84533.1|84483.1|84517.7|84467.7|84537.6|84487.6|84517.4|84467.4|711
1618377000000|2021-04-14 05:10:00|84518.1|84468.1|84557.3|84507.3|84560.4|84510.4|84512|84462|928
1618377300000|2021-04-14 05:15:00|84558.6|84508.6|84558.2|84508.2|84565.4|84515.4|84552.4|84502.4|556
1618377600000|2021-04-14 05:20:00|84558.3|84508.3|84546.9|84496.9|84560.9|84510.9|84541.9|84491.9|617
1618377900000|2021-04-14 05:25:00|84547|84497|84533.5|84483.5|84549.3|84499.3|84530.4|84480.4|776
1618378200000|2021-04-14 05:30:00|84533.4|84483.4|84557.6|84507.6|84563.9|84513.9|84518.5|84468.5|1317
1618378500000|2021-04-14 05:35:00|84557.9|84507.9|84551.3|84501.3|84561.6|84511.6|84547.9|84497.9|846
1618378800000|2021-04-14 05:40:00|84551.1|84501.1|84541.4|84491.4|84567.4|84517.4|84529.5|84479.5|959
1618379100000|2021-04-14 05:45:00|84541.6|84491.6|84525.7|84475.7|84541.8|84491.8|84514.6|84464.6|880
1618379400000|2021-04-14 05:50:00|84525.1|84475.1|84520.8|84470.8|84539.3|84489.3|84518.1|84468.1|862
1618379700000|2021-04-14 05:55:00|84521|84471|84500.8|84450.8|84521.6|84471.6|84480.9|84430.9|898
1618380000000|2021-04-14 06:00:00|84499|84449|84515.5|84465.5|84518.4|84468.4|84454.8|84404.8|1197
1618380300000|2021-04-14 06:05:00|84515.3|84465.3|84487|84437|84517.4|84467.4|84459.2|84409.2|1071
1618380600000|2021-04-14 06:10:00|84486.9|84436.9|84446.1|84396.1|84492.6|84442.6|84422.7|84372.7|1226
1618380900000|2021-04-14 06:15:00|84445|84395|84378.8|84328.8|84447.4|84397.4|84378.8|84328.8|1126
1618381200000|2021-04-14 06:20:00|84379.6|84329.6|84435.7|84385.7|84445.1|84395.1|84377.7|84327.7|1163
1618381500000|2021-04-14 06:25:00|84434.1|84384.1|84400.5|84350.5|84435|84385|84377.2|84329.4|1186
1618381800000|2021-04-14 06:30:00|84400.4|84350.4|84416.5|84366.5|84460.5|84410.5|84369.7|84344.7|1410
1618382100000|2021-04-14 06:35:00|84416.4|84366.4|84380.9|84330.9|84429.7|84379.7|84356|84306|1174
1618382400000|2021-04-14 06:40:00|84381.8|84331.8|84400.9|84350.9|84417|84367|84354.4|84304.4|1012
1618382700000|2021-04-14 06:45:00|84401.4|84351.4|84395.8|84345.8|84417.3|84367.3|84369|84319|1208
1618383000000|2021-04-14 06:50:00|84394.9|84344.9|84416.9|84366.9|84460.5|84410.5|84390.2|84340.2|1303
1618383300000|2021-04-14 06:55:00|84416.5|84366.5|84390.6|84365.6|84448.4|84398.4|84390.6|84352.3|1145
1618383600000|2021-04-14 07:00:00|84393.7|84368.7|84453.3|84403.3|84482.3|84432.3|84375.7|84325.7|1560
1618383900000|2021-04-14 07:05:00|84453.1|84403.1|84466.3|84416.3|84524.6|84474.6|84443.5|84393.5|1587
1618384200000|2021-04-14 07:10:00|84467.5|84417.5|84491.2|84441.2|84519.2|84469.2|84466.5|84416.5|1191
1618384500000|2021-04-14 07:15:00|84479.6|84454.6|84431.6|84381.6|84480.7|84454.9|84423.6|84374.2|1370
1618384800000|2021-04-14 07:20:00|84436|84386|84482|84432|84492.7|84448.2|84413.4|84363.4|1471
1618385100000|2021-04-14 07:25:00|84482.4|84432.4|84425.1|84375.1|84482.4|84432.4|84393.8|84343.8|1735
1618385400000|2021-04-14 07:30:00|84424.9|84374.9|84402.6|84377.6|84426.8|84379|84377.6|84327.6|1351
1618385700000|2021-04-14 07:35:00|84401.5|84376.5|84495.6|84445.6|84503.7|84453.7|84401.4|84369.1|1425
1618386000000|2021-04-14 07:40:00|84495.5|84445.5|84507.9|84457.9|84508.1|84458.1|84455.3|84405.3|1340
1618386300000|2021-04-14 07:45:00|84508|84458|84499.4|84449.4|84519.4|84469.4|84459.9|84415.7|1320
1618386600000|2021-04-14 07:50:00|84499.7|84449.7|84561.5|84511.5|84562|84512|84499.6|84449.6|1239
1618386900000|2021-04-14 07:55:00|84560.9|84510.9|84494|84469|84562.7|84512.7|84481.4|84431.4|1311
1618387200000|2021-04-14 08:00:00|84493|84468|84469.3|84419.3|84524|84474|84431.9|84391.3|1420
1618387500000|2021-04-14 08:05:00|84469.4|84419.4|84411.6|84361.6|84470|84420|84392.5|84354.8|1157
1618387800000|2021-04-14 08:10:00|84412.4|84362.4|84417.6|84367.6|84430|84384.6|84389.9|84339.9|1307
1618388100000|2021-04-14 08:15:00|84417.7|84367.7|84418|84368|84426.9|84381.1|84358.5|84310.9|1328
1618388400000|2021-04-14 08:20:00|84417.4|84367.4|84438.1|84388.1|84444|84394|84381.2|84331.2|1356
1618388700000|2021-04-14 08:25:00|84438.3|84388.3|84428.6|84378.6|84474.8|84424.8|84428|84378|1215
1618389000000|2021-04-14 08:30:00|84429|84379|84343.8|84293.8|84429|84379|84338.4|84288.4|1457
1618389300000|2021-04-14 08:35:00|84344.3|84294.3|84303.6|84253.6|84365.3|84321.8|84289|84239|1456
1618389600000|2021-04-14 08:40:00|84303.8|84253.8|84305.5|84255.5|84319.2|84279.1|84267|84224.2|1441
1618389900000|2021-04-14 08:45:00|84305.8|84255.8|84328.2|84278.2|84352.4|84310|84291|84247.8|1352
1618390200000|2021-04-14 08:50:00|84328.8|84278.8|84282.8|84257.8|84354.4|84304.4|84277.5|84242.2|1336
1618390500000|2021-04-14 08:55:00|84282.7|84257.7|84268.1|84218.1|84304.5|84265.1|84256.7|84206.7|1328
1618390800000|2021-04-14 09:00:00|84269.3|84219.3|84249.6|84199.6|84281.7|84231.7|84207|84169.3|1499
1618391100000|2021-04-14 09:05:00|84250.4|84200.4|84285.2|84235.2|84307.5|84257.5|84230.8|84180.8|1381
1618391400000|2021-04-14 09:10:00|84285.9|84235.9|84320.3|84270.3|84342.8|84299.9|84252.8|84211.6|1407
1618391700000|2021-04-14 09:15:00|84320|84270|84355.9|84330.9|84384.2|84334.2|84319.4|84269.4|1269
1618392000000|2021-04-14 09:20:00|84356.2|84331.2|84357.4|84332.4|84379.7|84342.5|84337.5|84287.5|1143
1618392300000|2021-04-14 09:25:00|84358.1|84333.1|84398.3|84348.3|84431|84387.7|84350.6|84325.6|1410
1618392600000|2021-04-14 09:30:00|84399|84349|84412|84362|84436.4|84397.4|84376.3|84343.7|1371
1618392900000|2021-04-14 09:35:00|84410.4|84360.4|84454.2|84429.2|84477.1|84439.2|84396.7|84359.3|1417
1618393200000|2021-04-14 09:40:00|84453.9|84428.9|84457.1|84407.1|84481.8|84444.7|84419.1|84382.9|1292
1618393500000|2021-04-14 09:45:00|84456.9|84406.9|84449.2|84424.2|84470.4|84439.6|84424.4|84397|1161
1618393800000|2021-04-14 09:50:00|84449|84424|84455.9|84430.9|84468.6|84434.6|84436.3|84399.3|1062
1618394100000|2021-04-14 09:55:00|84457.8|84432.8|84415.8|84390.8|84464.4|84439.4|84413.9|84376.5|1093
1618394400000|2021-04-14 10:00:00|84417|84392|84348.3|84323.3|84422.2|84392.1|84317.5|84290.6|1227
1618394700000|2021-04-14 10:05:00|84348.5|84323.5|84351.2|84326.2|84383.6|84348.4|84339.7|84302.5|1003
1618395000000|2021-04-14 10:10:00|84351.4|84326.4|84345.3|84320.3|84371.4|84337.6|84339.3|84308.8|996
1618395300000|2021-04-14 10:15:00|84344.9|84319.9|84386|84361|84390.4|84361.1|84336.3|84300.7|1008
1618395600000|2021-04-14 10:20:00|84386.2|84361.2|84393.3|84368.3|84405.8|84369.1|84361.7|84328.5|1169
1618395900000|2021-04-14 10:25:00|84393.2|84368.2|84341.7|84316.7|84414.3|84373.1|84328|84278|1414
1618396200000|2021-04-14 10:30:00|84342.2|84317.2|84361.5|84336.5|84409.2|84359.2|84342.2|84317.2|1176
1618396500000|2021-04-14 10:35:00|84363.3|84338.3|84403.8|84353.8|84437.9|84390.5|84356.5|84327.4|1256
1618396800000|2021-04-14 10:40:00|84403.1|84353.1|84397.4|84347.4|84408.7|84369.9|84350.4|84311.2|1204
1618397100000|2021-04-14 10:45:00|84397.5|84347.5|84422.3|84372.3|84433.4|84386.5|84376.9|84337.2|1350
1618397400000|2021-04-14 10:50:00|84422.9|84372.9|84412.2|84362.2|84453.8|84403.8|84392.5|84344.5|1301
1618397700000|2021-04-14 10:55:00|84412.1|84362.1|84429.9|84379.9|84446.1|84396.1|84409.1|84359.1|1376
1618398000000|2021-04-14 11:00:00|84429.4|84379.4|84447.8|84397.8|84463.9|84423.2|84422.4|84373.1|1507
1618398300000|2021-04-14 11:05:00|84449.1|84399.1|84435.8|84410.8|84461.6|84424.6|84408|84370.3|1095
1618398600000|2021-04-14 11:10:00|84435.9|84410.9|84451.5|84401.5|84463.4|84424.1|84404.5|84370.3|900
1618398900000|2021-04-14 11:15:00|84451.2|84401.2|84396|84371|84463.8|84419|84395|84352.4|1116
1618399200000|2021-04-14 11:20:00|84396.1|84371.1|84442.1|84392.1|84451.6|84401.6|84391|84354.4|1126
1618399500000|2021-04-14 11:25:00|84439.4|84389.4|84401.9|84351.9|84452.9|84402.9|84386.1|84345.7|1371
1618399800000|2021-04-14 11:30:00|84402.2|84352.2|84409.8|84359.8|84476.5|84426.5|84396.4|84346.4|1446
1618400100000|2021-04-14 11:35:00|84408.2|84358.2|84369.4|84344.4|84430.3|84380.3|84356.7|84307|1452
1618400400000|2021-04-14 11:40:00|84370.5|84345.5|84354.1|84304.1|84390.2|84346.3|84336.8|84286.8|1295
1618400700000|2021-04-14 11:45:00|84354.4|84304.4|84352.1|84302.1|84380.4|84337.6|84340.3|84290.3|1279
1618401000000|2021-04-14 11:50:00|84352.3|84302.3|84317.7|84292.7|84373.9|84330.4|84309.2|84272.7|1232
1618401300000|2021-04-14 11:55:00|84319.3|84294.3|84247.1|84222.1|84320.9|84294.3|84236.1|84196.3|1273
1618401600000|2021-04-14 12:00:00|84245.7|84220.7|84268.7|84243.7|84310.7|84275.9|84241.5|84216.5|1047
1618401900000|2021-04-14 12:05:00|84268.3|84243.3|84252.1|84227.1|84301.2|84264.3|84245.6|84207.5|1027
1618402200000|2021-04-14 12:10:00|84251.1|84226.1|84223|84198|84270.5|84232|84190.8|84156.7|1230
1618402500000|2021-04-14 12:15:00|84223.4|84198.4|84304.8|84279.8|84309.9|84283.8|84221.6|84194.6|1094
1618402800000|2021-04-14 12:20:00|84303.9|84278.9|84271.6|84246.6|84303.9|84278.9|84255.8|84221.3|955
1618403100000|2021-04-14 12:25:00|84270.4|84245.4|84272.1|84222.1|84302.1|84255.2|84243.6|84217.5|1122
1618403400000|2021-04-14 12:30:00|84272.5|84222.5|84251.3|84226.3|84310|84276.8|84239.5|84203.9|993
1618403700000|2021-04-14 12:35:00|84251.7|84226.7|84263.3|84238.3|84274.1|84242|84224.2|84199.2|1138
1618404000000|2021-04-14 12:40:00|84263.2|84238.2|84210.3|84185.3|84263.2|84238.2|84197.7|84165.8|1036
1618404300000|2021-04-14 12:45:00|84210.4|84185.4|84231.6|84206.6|84272.4|84235.7|84198.8|84168.5|1101
1618404600000|2021-04-14 12:50:00|84231.7|84206.7|84241.1|84191.1|84273.8|84237.3|84220.4|84188|1313
1618404900000|2021-04-14 12:55:00|84241.2|84191.2|84270.6|84245.6|84290.3|84253.2|84214.6|84181|1255
1618405200000|2021-04-14 13:00:00|84270.8|84245.8|84245.5|84220.5|84320.1|84280|84230.1|84191.7|1457
1618405500000|2021-04-14 13:05:00|84246|84221|84239.9|84189.9|84263.1|84233.1|84202.6|84152.6|1320
1618405800000|2021-04-14 13:10:00|84240.8|84190.8|84254.7|84204.7|84283.2|84241.1|84230.7|84182.2|1432
1618406100000|2021-04-14 13:15:00|84255|84205|84276.2|84226.2|84323.7|84273.7|84225.3|84182.7|1541
1618406400000|2021-04-14 13:20:00|84276.1|84226.1|84240.6|84190.6|84303.1|84266.7|84228.8|84185.4|1348
1618406700000|2021-04-14 13:25:00|84241.2|84191.2|84224|84199|84247.8|84205.1|84218.2|84181.8|1049
1618407000000|2021-04-14 13:30:00|84224.2|84199.2|84236|84186|84273.5|84225.2|84207.6|84166.6|1130
1618407300000|2021-04-14 13:35:00|84236.8|84186.8|84159.5|84109.5|84238.5|84188.5|84149.3|84099.3|1128
1618407600000|2021-04-14 13:40:00|84159.3|84109.3|84201.4|84151.4|84201.7|84151.7|84115.5|84075.2|1137
1618407900000|2021-04-14 13:45:00|84198.8|84148.8|84195.6|84145.6|84232.4|84182.4|84185.4|84135.4|1096
1618408200000|2021-04-14 13:50:00|84194.9|84144.9|84228.2|84178.2|84239.8|84192.2|84188.8|84138.8|988
1618408500000|2021-04-14 13:55:00|84227.6|84177.6|84228|84178|84264.2|84214.2|84216.1|84172.5|1030
1618408800000|2021-04-14 14:00:00|84225.5|84175.5|84206.1|84156.1|84244.1|84203.9|84193|84154.1|994
1618409100000|2021-04-14 14:05:00|84206.2|84156.2|84227.4|84177.4|84255.3|84205.3|84188.5|84143.8|959
1618409400000|2021-04-14 14:10:00|84226.6|84176.6|84222.5|84172.5|84254.5|84206.1|84193.1|84157|938
1618409700000|2021-04-14 14:15:00|84211.9|84186.9|84242.4|84217.4|84273.9|84239.5|84203.8|84164.8|1022
1618410000000|2021-04-14 14:20:00|84240.8|84215.8|84227.5|84177.5|84296.8|84246.8|84224.6|84174.6|1127
1618410300000|2021-04-14 14:25:00|84227.2|84177.2|84194|84169|84239.3|84199.1|84192.8|84161.2|1074
1618410600000|2021-04-14 14:30:00|84192.3|84167.3|84087.2|84037.2|84192.3|84167.3|84067|84021.4|1132
1618410900000|2021-04-14 14:35:00|84087.6|84037.6|84101.5|84051.5|84109|84059|84072.6|84022.6|1068
1618411200000|2021-04-14 14:40:00|84100.5|84050.5|84030.3|83980.3|84104|84054|84002.2|83965.3|1051
1618411500000|2021-04-14 14:45:00|84030.7|83980.7|83876.5|83826.5|84031|83992.7|83855.2|83814.8|1180
1618411800000|2021-04-14 14:50:00|83877.5|83827.5|83946.5|83921.5|83975.4|83925.4|83875|83825|1094
1618412100000|2021-04-14 14:55:00|83945.1|83920.1|84005.1|83980.1|84010|83983.6|83919.5|83883.3|1133
1618412400000|2021-04-14 15:00:00|84001.7|83976.7|83952.9|83902.9|84001.7|83976.7|83925.1|83889.6|1207
1618412700000|2021-04-14 15:05:00|83953|83903|83958.9|83908.9|83989.3|83949.6|83919.1|83878.8|1063
1618413000000|2021-04-14 15:10:00|83958.4|83908.4|83929.6|83879.6|83990.6|83940.6|83928.3|83878.3|1115
1618413300000|2021-04-14 15:15:00|83928.6|83878.6|83983.8|83933.8|83984.3|83944.2|83902.1|83859.5|1092
1618413600000|2021-04-14 15:20:00|83984.1|83934.1|83977.7|83952.7|83995.7|83963.5|83939.6|83901.5|1003
1618413900000|2021-04-14 15:25:00|83977.6|83952.6|83939.9|83914.9|83997.3|83963|83926.2|83889.7|1005
1618414200000|2021-04-14 15:30:00|83940.3|83915.3|83951.3|83901.3|83966|83923.6|83930.9|83897.1|996
1618414500000|2021-04-14 15:35:00|83951.7|83901.7|83934.5|83884.5|83960.9|83910.9|83921|83879.6|835
1618414800000|2021-04-14 15:40:00|83934.4|83884.4|83930.9|83905.9|83964.5|83927.1|83918.7|83876.2|815
1618415100000|2021-04-14 15:45:00|83930.7|83905.7|83968|83918|83973.1|83934.6|83930.4|83894.4|846
1618415400000|2021-04-14 15:50:00|83967.5|83917.5|83955.3|83905.3|83972.2|83933.3|83947.1|83897.1|842
1618415700000|2021-04-14 15:55:00|83955.7|83905.7|83948.3|83898.3|83955.7|83919.3|83931.1|83881.1|933
1618416000000|2021-04-14 16:00:00|83948.4|83898.4|83941.5|83891.5|83965.7|83930.5|83931.5|83881.5|955
1618416300000|2021-04-14 16:05:00|83940.9|83890.9|83908.9|83858.9|83956.2|83906.2|83904.9|83854.9|910
1618416600000|2021-04-14 16:10:00|83908.8|83858.8|83960.1|83910.1|83967.6|83920|83908.8|83858.8|977
1618416900000|2021-04-14 16:15:00|83961.3|83911.3|83895.8|83845.8|83967.7|83926.9|83875.6|83825.6|947
1618417200000|2021-04-14 16:20:00|83896.2|83846.2|83862|83812|83900.8|83850.8|83850.1|83800.1|851
1618417500000|2021-04-14 16:25:00|83862.3|83812.3|83892.7|83842.7|83895.7|83845.7|83858.5|83808.5|891
1618417800000|2021-04-14 16:30:00|83892.5|83842.5|83872.5|83822.5|83902|83852|83870.9|83820.9|839
1618418100000|2021-04-14 16:35:00|83873|83823|83865.3|83815.3|83881.6|83831.6|83861.2|83811.2|740
1618418400000|2021-04-14 16:40:00|83865.4|83815.4|83839.5|83789.5|83868.1|83818.1|83837.1|83787.1|764
1618418700000|2021-04-14 16:45:00|83839.8|83789.8|83831.9|83781.9|83851|83801|83828.2|83778.2|744
1618419000000|2021-04-14 16:50:00|83831.1|83781.1|83816|83766|83845.4|83795.4|83814.6|83764.6|873
1618419300000|2021-04-14 16:55:00|83815.5|83765.5|83854.2|83804.2|83857.9|83807.9|83812.7|83762.7|715
1618419600000|2021-04-14 17:00:00|83854.3|83804.3|83853.5|83803.5|83861.5|83811.5|83849.8|83799.8|764
1618419900000|2021-04-14 17:05:00|83854.9|83804.9|83867.9|83817.9|83871.5|83821.5|83851.8|83801.8|595
1618420200000|2021-04-14 17:10:00|83868.1|83818.1|83874.6|83824.6|83881.6|83831.6|83865.2|83815.2|814
1618420500000|2021-04-14 17:15:00|83874.3|83824.3|83891.8|83841.8|83894.7|83844.7|83872.1|83822.1|868
1618420800000|2021-04-14 17:20:00|83892.2|83842.2|83889.4|83839.4|83898.9|83848.9|83873.1|83823.1|774
1618421100000|2021-04-14 17:25:00|83889|83839|83887|83837|83896.8|83846.8|83871.6|83821.6|683
1618421400000|2021-04-14 17:30:00|83887.1|83837.1|83893.3|83843.3|83900.3|83850.3|83883|83833|623
1618421700000|2021-04-14 17:35:00|83894.2|83844.2|83905.2|83855.2|83911.9|83861.9|83891.7|83841.7|624
1618422000000|2021-04-14 17:40:00|83905|83855|83911|83861|83918.9|83868.9|83904.8|83854.8|684
1618422300000|2021-04-14 17:45:00|83910|83860|83910.3|83860.3|83912.4|83862.4|83899.7|83849.7|631
1618422600000|2021-04-14 17:50:00|83909|83859|83946.3|83896.3|83961.8|83911.8|83899.8|83849.8|725
1618422900000|2021-04-14 17:55:00|83945.5|83895.5|83994.9|83944.9|84008.3|83958.3|83938.6|83888.6|877
1618423200000|2021-04-14 18:00:00|83997|83947|84013.8|83963.8|84021.6|83971.6|83989|83939|989
1618423500000|2021-04-14 18:05:00|84014.2|83964.2|84059.5|84009.5|84073.5|84023.5|84006.2|83963.4|870
1618423800000|2021-04-14 18:10:00|84059.1|84009.1|83996.5|83946.5|84066.2|84016.2|83986.5|83936.5|750
1618424100000|2021-04-14 18:15:00|83996.9|83946.9|83988.7|83938.7|84003.2|83953.2|83977.2|83927.2|894
1618424400000|2021-04-14 18:20:00|83989.8|83939.8|83977.5|83927.5|83994.1|83944.1|83973|83923|821
1618424700000|2021-04-14 18:25:00|83977.1|83927.1|83985.1|83935.1|83995.9|83945.9|83976.1|83926.1|837
1618425000000|2021-04-14 18:30:00|83987.3|83937.3|84017.9|83967.9|84018.4|83968.4|83982.6|83932.6|905
1618425300000|2021-04-14 18:35:00|84017.7|83967.7|84000.9|83950.9|84018.9|83968.9|83994.9|83944.9|886
1618425600000|2021-04-14 18:40:00|84000.3|83950.3|83996.2|83946.2|84002.8|83952.8|83987|83937|781
1618425900000|2021-04-14 18:45:00|83997.6|83947.6|84019.5|83969.5|84024.5|83974.5|83995.2|83945.2|804
1618426200000|2021-04-14 18:50:00|84020.1|83970.1|84018.6|83968.6|84026.8|83976.8|84010.1|83960.1|845
1618426500000|2021-04-14 18:55:00|84018.5|83968.5|84052.7|84002.7|84065.9|84015.9|84018.5|83968.5|902
1618426800000|2021-04-14 19:00:00|84051.4|84001.4|84063|84013|84093.7|84043.7|84049.1|83999.1|1006
1618427100000|2021-04-14 19:05:00|84063.2|84013.2|84066.8|84016.8|84078.6|84028.6|84043.3|83993.3|911
1618427400000|2021-04-14 19:10:00|84066|84016|84044.5|83994.5|84077.7|84027.7|84044.2|83994.2|790
1618427700000|2021-04-14 19:15:00|84044.7|83994.7|84041.8|83991.8|84051.4|84001.4|84031.3|83981.3|748
1618428000000|2021-04-14 19:20:00|84043.9|83993.9|84025|83975|84058.4|84008.4|84022|83972|772
1618428300000|2021-04-14 19:25:00|84024.3|83974.3|84013.6|83963.6|84029.2|83979.2|84013.6|83963.6|664
1618428600000|2021-04-14 19:30:00|84011.9|83961.9|83990.2|83940.2|84021.9|83971.9|83983.4|83933.4|914
1618428900000|2021-04-14 19:35:00|83992.7|83942.7|84019.1|83969.1|84031.4|83981.4|83989.8|83939.8|823
1618429200000|2021-04-14 19:40:00|84019.3|83969.3|83982|83932|84020.6|83970.6|83976|83926|716
1618429500000|2021-04-14 19:45:00|83981.8|83931.8|83988.1|83938.1|83995.5|83945.5|83971.5|83921.5|790
1618429800000|2021-04-14 19:50:00|83988|83938|83968.7|83918.7|84008.9|83958.9|83953.9|83903.9|930
1618430100000|2021-04-14 19:55:00|83971.7|83921.7|83921.1|83871.1|84005.5|83955.5|83908.9|83858.9|1026
1618430400000|2021-04-14 20:00:00|83927.7|83877.7|83922.1|83872.1|83952.8|83902.8|83903.9|83853.9|752
1618430700000|2021-04-14 20:05:00|83923.1|83873.1|83926.4|83876.4|83928.4|83878.4|83919|83869|465
1618431000000|2021-04-14 20:10:00|83926.2|83876.2|83939.9|83889.9|83943.9|83893.9|83926.2|83876.2|539
1618431300000|2021-04-14 20:15:00|83938.4|83888.4|83939.1|83889.1|83942.7|83892.7|83915.5|83865.5|439
1618431600000|2021-04-14 20:20:00|83939.3|83889.3|83949.4|83899.4|83956.2|83906.2|83935.8|83885.8|553
1618431900000|2021-04-14 20:25:00|83949.9|83899.9|83934.1|83884.1|83955.9|83905.9|83927.4|83877.4|580
1618432200000|2021-04-14 20:30:00|83934|83884|83923.7|83873.7|83937.2|83887.2|83922.4|83872.4|388
1618432500000|2021-04-14 20:35:00|83923.5|83873.5|83911|83861|83924.8|83874.8|83909.4|83859.4|431
1618432800000|2021-04-14 20:40:00|83910.1|83860.1|83904.6|83854.6|83916|83866|83904.2|83854.2|488
1618433100000|2021-04-14 20:45:00|83904.8|83854.8|83899.2|83849.2|83909.7|83859.7|83886.5|83836.5|491
1618433400000|2021-04-14 20:50:00|83899.9|83849.9|83914|83864|83917.4|83867.4|83899.9|83849.9|474
1618433700000|2021-04-14 20:55:00|83915.2|83865.2|83919.5|83869.5|83927.8|83877.8|83890.3|83840.3|550
1618434000000|2021-04-14 21:00:00|83919.4|83869.4|83955.4|83780.6|83998.3|83869.4|83919.4|83770.2|62
1618434300000|2021-04-14 21:05:00|84009.4|83771|83866.7|83816.7|84009.4|83832.8|83866.7|83710.7|198
1618434600000|2021-04-14 21:10:00|83900.8|83706.7|83951.1|83748.2|83970.9|83817.4|83867.1|83675.7|156
1618434900000|2021-04-14 21:15:00|83951.5|83749.7|83920|83771.7|84004.3|83786.3|83901.2|83709.4|168
1618435200000|2021-04-14 21:20:00|83951.7|83764.3|83987.6|83764.6|84026.3|83821.5|83865|83729.6|183
1618435500000|2021-04-14 21:25:00|83970.9|83778.6|83966|83755.5|84003.8|83836.7|83884.8|83728.7|179
1618435800000|2021-04-14 21:30:00|83971.1|83749.3|83969.5|83745|84006.8|83786.3|83938.7|83699|237
1618436100000|2021-04-14 21:35:00|83960.2|83747.8|83958|83748.2|83972.4|83783.8|83925.7|83739.8|192
1618436400000|2021-04-14 21:40:00|83977.4|83729.8|83972.1|83734.6|83987.2|83828|83877|83719.4|84
1618436700000|2021-04-14 21:45:00|83914.4|83778|83957.4|83789.1|84012.9|83827.6|83872.7|83740.1|123
1618437000000|2021-04-14 21:50:00|83957.1|83775|83964.5|83759.7|84018.8|83838.7|83888.7|83735|191
1618437300000|2021-04-14 21:55:00|83979|83753.7|83955|83784.9|83988.2|83846.2|83896.2|83746.7|243
1618437600000|2021-04-14 22:00:00|83955.3|83772.8|83897.7|83847.7|83961.8|83853.5|83881.3|83772.8|1165
1618437900000|2021-04-14 22:05:00|83900.7|83850.7|83892.5|83842.5|83939.9|83854.7|83886|83814.7|1201
1618438200000|2021-04-14 22:10:00|83890.8|83840.8|83880|83830|83914.7|83864.7|83874.9|83824.9|998
1618438500000|2021-04-14 22:15:00|83884.4|83834.4|83904.5|83854.5|83908.9|83858.9|83870.6|83820.6|834
1618438800000|2021-04-14 22:20:00|83905.7|83855.7|83885.7|83835.7|83918.6|83868.6|83873.6|83823.6|443
1618439100000|2021-04-14 22:25:00|83885.4|83835.4|83914.2|83864.2|83916.2|83866.2|83857.4|83807.4|751
1618439400000|2021-04-14 22:30:00|83912.4|83862.4|83881.8|83831.8|83916.8|83866.8|83871.2|83821.2|777
1618439700000|2021-04-14 22:35:00|83882.5|83832.5|83924|83874|83929.4|83879.4|83881.2|83831.2|564
1618440000000|2021-04-14 22:40:00|83923.9|83873.9|83911.9|83861.9|83933.3|83883.3|83902.5|83852.5|555
1618440300000|2021-04-14 22:45:00|83912|83862|83926.8|83876.8|83930.8|83880.8|83911.3|83861.3|493
1618440600000|2021-04-14 22:50:00|83927.2|83877.2|83953|83903|83958.2|83908.2|83923.6|83873.6|460
1618440900000|2021-04-14 22:55:00|83952.7|83902.7|83948.6|83898.6|83957.3|83907.3|83947.3|83897.3|377
1618441200000|2021-04-14 23:00:00|83949.7|83899.7|83941.5|83891.5|83949.7|83899.7|83931.4|83881.4|495
1618441500000|2021-04-14 23:05:00|83941.6|83891.6|83957.5|83907.5|83961.2|83911.2|83935.6|83885.6|323
1618441800000|2021-04-14 23:10:00|83957.7|83907.7|83945.8|83895.8|83960.3|83910.3|83943.9|83893.9|350
1618442100000|2021-04-14 23:15:00|83950.3|83900.3|83953.8|83903.8|83955.5|83905.5|83946.1|83896.1|333
1618442400000|2021-04-14 23:20:00|83953.7|83903.7|83951.7|83901.7|83961.1|83911.1|83944.4|83894.4|343
1618442700000|2021-04-14 23:25:00|83951.2|83901.2|83949.3|83899.3|83959|83909|83942.7|83892.7|335
1618443000000|2021-04-14 23:30:00|83948.6|83898.6|83939.4|83889.4|83951.6|83901.6|83935.7|83885.7|468
1618443300000|2021-04-14 23:35:00|83939.8|83889.8|83940.3|83890.3|83952.5|83902.5|83936.2|83886.2|472
1618443600000|2021-04-14 23:40:00|83940.8|83890.8|83931.3|83881.3|83945.3|83895.3|83917|83867|664
1618443900000|2021-04-14 23:45:00|83931.4|83881.4|83931.5|83881.5|83941|83891|83916.8|83866.8|574
1618444200000|2021-04-14 23:50:00|83931.1|83881.1|83892.3|83842.3|83931.1|83881.1|83886.7|83836.7|747
1618444500000|2021-04-14 23:55:00|83893.1|83843.1|83924|83874|83931.3|83881.3|83889.9|83839.9|693
1618444800000|2021-04-15 00:00:00|83926.2|83876.2|83933.5|83883.5|83946.6|83896.6|83892.9|83842.9|769
1618445100000|2021-04-15 00:05:00|83932.1|83882.1|83885.7|83835.7|83935.9|83885.9|83869.9|83819.9|802
1618445400000|2021-04-15 00:10:00|83885.1|83835.1|83898.6|83848.6|83918.8|83868.8|83885.1|83835.1|799
1618445700000|2021-04-15 00:15:00|83899|83849|83886.2|83836.2|83901.1|83851.1|83870|83820|648
1618446000000|2021-04-15 00:20:00|83885.1|83835.1|83910.5|83860.5|83915.2|83865.2|83879.6|83829.6|672
1618446300000|2021-04-15 00:25:00|83909.6|83859.6|83900.5|83850.5|83927.5|83877.5|83883.1|83833.1|710
1618446600000|2021-04-15 00:30:00|83900.1|83850.1|83958.7|83908.7|83959|83909|83883.6|83833.6|868
1618446900000|2021-04-15 00:35:00|83957.2|83907.2|83912.6|83862.6|83963.8|83913.8|83912.6|83862.6|675
1618447200000|2021-04-15 00:40:00|83912.9|83862.9|83941.6|83891.6|83957.7|83907.7|83909.8|83859.8|977
1618447500000|2021-04-15 00:45:00|83941.5|83891.5|83945.8|83895.8|83968.4|83918.4|83932.5|83882.5|956
1618447800000|2021-04-15 00:50:00|83947.3|83897.3|83936.9|83886.9|83960.8|83910.8|83923.1|83873.1|1065
1618448100000|2021-04-15 00:55:00|83933.9|83883.9|83936.2|83886.2|83952.1|83902.1|83916.3|83866.3|1033
1618448400000|2021-04-15 01:00:00|83937|83887|83914.6|83864.6|83946|83896|83909.6|83859.6|1113
1618448700000|2021-04-15 01:05:00|83915.3|83865.3|83932|83882|83947.8|83897.8|83910.3|83860.3|850
1618449000000|2021-04-15 01:10:00|83935.2|83885.2|83939.7|83889.7|83952|83902|83926.8|83876.8|867
1618449300000|2021-04-15 01:15:00|83938.9|83888.9|83919|83869|83946.2|83896.2|83914.9|83864.9|1031
1618449600000|2021-04-15 01:20:00|83918.4|83868.4|83940.8|83890.8|83945.2|83895.2|83912.7|83862.7|819
1618449900000|2021-04-15 01:25:00|83941.1|83891.1|83938.7|83888.7|83959.1|83909.1|83933.9|83883.9|760
1618450200000|2021-04-15 01:30:00|83939.1|83889.1|83941.9|83891.9|83955.1|83905.1|83913.6|83863.6|797
1618450500000|2021-04-15 01:35:00|83941.4|83891.4|84010.8|83960.8|84015.7|83965.7|83935.1|83885.1|1030
1618450800000|2021-04-15 01:40:00|84005.2|83955.2|84044.7|83994.7|84047.1|83997.1|83999.8|83949.8|934
1618451100000|2021-04-15 01:45:00|84043.1|83993.1|84035.8|83985.8|84075|84025|84032.5|83982.5|832
1618451400000|2021-04-15 01:50:00|84035.5|83985.5|84067.9|84017.9|84085.2|84035.2|84035.5|83985.5|691
1618451700000|2021-04-15 01:55:00|84067.8|84017.8|84067.6|84017.6|84084.5|84034.5|84066|84016|539
1618452000000|2021-04-15 02:00:00|84067.3|84017.3|84054|84004|84084|84034|84049.1|83999.1|586
1618452300000|2021-04-15 02:05:00|84054.5|84004.5|84058.3|84008.3|84072.2|84022.2|84053.6|84003.6|596
1618452600000|2021-04-15 02:10:00|84058.6|84008.6|84040.3|83990.3|84065.4|84015.4|84036.3|83986.3|586
1618452900000|2021-04-15 02:15:00|84037.7|83987.7|84052.7|84002.7|84060|84010|84030.8|83980.8|503
1618453200000|2021-04-15 02:20:00|84052.8|84002.8|84079.2|84029.2|84082.8|84040.8|84045.1|83995.1|800
1618453500000|2021-04-15 02:25:00|84078.4|84028.4|84084.5|84034.5|84090.3|84043.2|84063.8|84027.2|974
1618453800000|2021-04-15 02:30:00|84084|84034|84072|84022|84086.8|84046|84058.9|84022|906
1618454100000|2021-04-15 02:35:00|84072.9|84022.9|84063.3|84013.3|84082.1|84038.5|84055.4|84005.4|677
1618454400000|2021-04-15 02:40:00|84063.2|84013.2|84066.7|84016.7|84071.8|84021.8|84063.1|84013.1|447
1618454700000|2021-04-15 02:45:00|84066.8|84016.8|84049.8|83999.8|84070.5|84020.5|84048.9|83998.9|565
1618455000000|2021-04-15 02:50:00|84049.5|83999.5|84060.9|84010.9|84061.3|84011.3|84042.3|83992.3|497
1618455300000|2021-04-15 02:55:00|84060.6|84010.6|84089.2|84039.2|84093|84043|84053.3|84003.3|572
1618455600000|2021-04-15 03:00:00|84085.5|84035.5|84077|84027|84090.1|84040.1|84074.8|84024.8|475
1618455900000|2021-04-15 03:05:00|84076.7|84026.7|84060.7|84010.7|84079|84029|84056.8|84006.8|498
1618456200000|2021-04-15 03:10:00|84060.5|84010.5|84055.1|84005.1|84073.7|84023.7|84054.3|84004.3|482
1618456500000|2021-04-15 03:15:00|84055.2|84005.2|84057.2|84007.2|84077.5|84027.5|84054.1|84004.1|448
1618456800000|2021-04-15 03:20:00|84056.9|84006.9|84039.3|83989.3|84061.2|84011.2|84035.8|83985.8|494
1618457100000|2021-04-15 03:25:00|84039.5|83989.5|84027.8|83977.8|84042.7|83992.7|84016.7|83966.7|580
1618457400000|2021-04-15 03:30:00|84027.5|83977.5|84029|83979|84040.1|83990.1|84017.3|83967.3|763
1618457700000|2021-04-15 03:35:00|84032.7|83982.7|84030.8|83980.8|84046.2|83996.2|84025.3|83975.3|805
1618458000000|2021-04-15 03:40:00|84030.7|83980.7|84044.6|83994.6|84045.8|83995.8|84027.4|83977.4|693
1618458300000|2021-04-15 03:45:00|84044.5|83994.5|84039.5|83989.5|84055.2|84005.2|84031.4|83981.4|950
1618458600000|2021-04-15 03:50:00|84040.4|83990.4|84038.8|83988.8|84051.5|84001.5|84022.2|83972.2|1169
1618458900000|2021-04-15 03:55:00|84040|83990|84034.9|83984.9|84045.8|83995.8|84029.2|83979.2|1182
1618459200000|2021-04-15 04:00:00|84034.7|83984.7|84041.8|83991.8|84058.3|84008.3|84030|83980|799
1618459500000|2021-04-15 04:05:00|84041.9|83991.9|84055.9|84005.9|84059.7|84009.7|84029.6|83979.6|512
1618459800000|2021-04-15 04:10:00|84054.7|84004.7|84045.3|83995.3|84062|84012|84025.2|83975.2|506
1618460100000|2021-04-15 04:15:00|84040.7|83990.7|84027.4|83977.4|84049.3|83999.3|84022.3|83972.3|612
1618460400000|2021-04-15 04:20:00|84026.6|83976.6|84033.7|83983.7|84045.3|83995.3|84026.6|83976.6|549
1618460700000|2021-04-15 04:25:00|84033.8|83983.8|84002.5|83952.5|84034.6|83984.6|83997.1|83947.1|669
1618461000000|2021-04-15 04:30:00|84002.7|83952.7|84004.9|83954.9|84009.4|83959.4|83995|83945|547
1618461300000|2021-04-15 04:35:00|84005|83955|84026|83976|84029.7|83979.7|84000.7|83950.7|501
1618461600000|2021-04-15 04:40:00|84026.9|83976.9|84037.2|83987.2|84041.4|83991.4|84020.7|83970.7|504
1618461900000|2021-04-15 04:45:00|84036.8|83986.8|84068.3|84018.3|84069|84019|84032.1|83982.1|713
1618462200000|2021-04-15 04:50:00|84064.9|84014.9|84061.2|84011.2|84072|84022|84054|84004|432
1618462500000|2021-04-15 04:55:00|84060.8|84010.8|84070.2|84020.2|84073.7|84023.7|84051.1|84001.1|512
1618462800000|2021-04-15 05:00:00|84070.8|84020.8|84059.3|84009.3|84075.9|84025.9|84052.8|84002.8|579
1618463100000|2021-04-15 05:05:00|84059.8|84009.8|84033.8|83983.8|84061.4|84011.4|84030.5|83980.5|538
1618463400000|2021-04-15 05:10:00|84033.6|83983.6|84043.7|83993.7|84046|83996|84024.8|83974.8|647
1618463700000|2021-04-15 05:15:00|84043.6|83993.6|84048.7|83998.7|84053.7|84003.7|84029.4|83979.4|678
1618464000000|2021-04-15 05:20:00|84048.8|83998.8|84062.9|84012.9|84068.8|84018.8|84048.6|83998.6|606
1618464300000|2021-04-15 05:25:00|84062.8|84012.8|84050.7|84000.7|84064.7|84014.7|84043.2|83993.2|443
1618464600000|2021-04-15 05:30:00|84050.5|84000.5|84047.4|83997.4|84059.8|84009.8|84042.9|83992.9|590
1618464900000|2021-04-15 05:35:00|84047.3|83997.3|84035.7|83985.7|84048.8|83998.8|84021.3|83971.3|554
1618465200000|2021-04-15 05:40:00|84035.5|83985.5|84032.4|83982.4|84044.3|83994.3|84026|83976|528
1618465500000|2021-04-15 05:45:00|84032.3|83982.3|83996.3|83946.3|84036.6|83986.6|83981.1|83931.1|617
1618465800000|2021-04-15 05:50:00|83995.6|83945.6|83998|83948|84005.8|83955.8|83988.2|83938.2|630
1618466100000|2021-04-15 05:55:00|83998.1|83948.1|84032.1|83982.1|84037.6|83987.6|83997.3|83947.3|731
1618466400000|2021-04-15 06:00:00|84028.6|83978.6|83987.2|83937.2|84032.2|83982.2|83963.5|83913.5|824
1618466700000|2021-04-15 06:05:00|83986.4|83936.4|83938.9|83888.9|83991.3|83952|83935.1|83885.1|662
1618467000000|2021-04-15 06:10:00|83939.1|83889.1|83945|83895|83963.6|83924.4|83916.7|83866.7|671
1618467300000|2021-04-15 06:15:00|83944.9|83894.9|83906.9|83856.9|83957.4|83919.1|83891.6|83841.6|659
1618467600000|2021-04-15 06:20:00|83909.2|83859.2|83959.8|83909.8|83967.3|83917.3|83893.9|83843.9|723
1618467900000|2021-04-15 06:25:00|83959.7|83909.7|83964.4|83914.4|83966.9|83916.9|83901.2|83862.3|804
1618468200000|2021-04-15 06:30:00|83964.2|83914.2|83961.7|83911.7|83970.6|83929.3|83913.4|83875.6|806
1618468500000|2021-04-15 06:35:00|83961.2|83911.2|83945.5|83920.5|83970.7|83929.9|83924.8|83885.3|748
1618468800000|2021-04-15 06:40:00|83945.4|83920.4|83884.4|83834.4|83962.7|83931.8|83874.1|83833.9|780
1618469100000|2021-04-15 06:45:00|83885|83835|83877.3|83852.3|83902.7|83862.6|83812.5|83777.2|851
1618469400000|2021-04-15 06:50:00|83877|83852|83908.9|83883.9|83927.4|83889.8|83874.2|83831.8|789
1618469700000|2021-04-15 06:55:00|83909.7|83884.7|83905.2|83880.2|83930.9|83900.9|83869.9|83834.1|880
1618470000000|2021-04-15 07:00:00|83903.4|83878.4|83812.2|83787.2|83909.1|83878.4|83788.9|83763.9|944
1618470300000|2021-04-15 07:05:00|83813.9|83788.9|83787.4|83762.4|83838.8|83790.1|83762.3|83723.6|971
1618470600000|2021-04-15 07:10:00|83786.8|83761.8|83820.8|83795.8|83844.5|83808.4|83768.1|83736.5|891
1618470900000|2021-04-15 07:15:00|83821|83796|83773.3|83748.3|83823.4|83796.2|83766.4|83722.8|942
1618471200000|2021-04-15 07:20:00|83773.1|83748.1|83791.9|83741.9|83846.3|83796.3|83770.9|83731.5|864
1618471500000|2021-04-15 07:25:00|83791.6|83741.6|83771|83746|83800.9|83750.9|83735.2|83690.7|969
1618471800000|2021-04-15 07:30:00|83769|83744|83787.9|83762.9|83838.8|83798.7|83756.7|83721.4|956
1618472100000|2021-04-15 07:35:00|83788.8|83763.8|83797.9|83747.9|83819|83776.8|83751.4|83716.2|866
1618472400000|2021-04-15 07:40:00|83797|83747|83812.9|83787.9|83835.2|83793.9|83760.8|83726.7|888
1618472700000|2021-04-15 07:45:00|83824.2|83774.2|83806.5|83756.5|83832.7|83797.2|83783.7|83747|949
1618473000000|2021-04-15 07:50:00|83806.6|83756.6|83831.7|83806.7|83877.8|83839.2|83777|83746.6|848
1618473300000|2021-04-15 07:55:00|83834.5|83809.5|83800.8|83750.8|83848.1|83810.9|83752.8|83720.7|917
1618473600000|2021-04-15 08:00:00|83791.1|83766.1|83767.5|83742.5|83802.3|83766.1|83760.1|83724.2|881
1618473900000|2021-04-15 08:05:00|83767.4|83742.4|83829.4|83779.4|83860.7|83810.7|83758.4|83728.5|861
1618474200000|2021-04-15 08:10:00|83829.6|83779.6|83795.5|83745.5|83830|83781.3|83769.6|83734.6|813
1618474500000|2021-04-15 08:15:00|83795.9|83745.9|83801.6|83776.6|83829.9|83792.5|83760.9|83729.8|873
1618474800000|2021-04-15 08:20:00|83804.2|83779.2|83855.2|83805.2|83882.1|83834.5|83780.5|83733.3|857
1618475100000|2021-04-15 08:25:00|83855|83805|83843.4|83793.4|83871.2|83832.5|83814.4|83775.7|972
1618475400000|2021-04-15 08:30:00|83830.7|83805.7|83824.3|83774.3|83858.2|83820.9|83808|83761.8|970
1618475700000|2021-04-15 08:35:00|83824|83774|83768.7|83743.7|83842.9|83806.2|83768.7|83743|817
1618476000000|2021-04-15 08:40:00|83767.7|83742.7|83734.2|83709.2|83781.2|83756.2|83716.9|83680.5|1004
1618476300000|2021-04-15 08:45:00|83734.3|83709.3|83733.5|83683.5|83781.5|83747.4|83694.2|83654.5|965
1618476600000|2021-04-15 08:50:00|83734.1|83684.1|83746.2|83696.2|83755.6|83719.1|83701.7|83667.7|849
1618476900000|2021-04-15 08:55:00|83746|83696|83786.3|83736.3|83787.8|83737.8|83719.3|83680.8|920
1618477200000|2021-04-15 09:00:00|83786.5|83736.5|83745|83695|83793|83753.6|83719.5|83685.7|790
1618477500000|2021-04-15 09:05:00|83745.7|83695.7|83754.5|83729.5|83777.4|83736.1|83718.4|83693.4|868
1618477800000|2021-04-15 09:10:00|83754.7|83729.7|83706.8|83681.8|83769.4|83744.4|83698.6|83670.1|782
1618478100000|2021-04-15 09:15:00|83706.4|83681.4|83630.8|83605.8|83716.1|83682.3|83626.2|83601.2|940
1618478400000|2021-04-15 09:20:00|83627.9|83602.9|83579.6|83554.6|83632.2|83607.2|83560.2|83535.2|930
1618478700000|2021-04-15 09:25:00|83577.7|83552.7|83671.3|83646.3|83674.1|83646.9|83568|83543|952
1618479000000|2021-04-15 09:30:00|83671.1|83646.1|83724.7|83699.7|83737.1|83700.2|83662.4|83630.8|779
1618479300000|2021-04-15 09:35:00|83724.6|83699.6|83739.8|83689.8|83758.5|83720|83706.6|83668.7|923
1618479600000|2021-04-15 09:40:00|83737.1|83687.1|83747.3|83697.3|83766.2|83716.2|83726.1|83676.1|667
1618479900000|2021-04-15 09:45:00|83741.3|83691.3|83791.7|83741.7|83808.5|83758.5|83725.6|83675.6|771
1618480200000|2021-04-15 09:50:00|83792|83742|83834.3|83809.3|83844.7|83811.4|83768.2|83732.2|825
1618480500000|2021-04-15 09:55:00|83834.5|83809.5|83840.8|83790.8|83845.7|83809.9|83793.3|83752.4|834
1618480800000|2021-04-15 10:00:00|83835.6|83785.6|83853.6|83828.6|83873.9|83835.6|83828.2|83784.8|900
1618481100000|2021-04-15 10:05:00|83852.4|83827.4|83862.7|83837.7|83866.7|83841.7|83829.7|83804.7|755
1618481400000|2021-04-15 10:10:00|83862.8|83837.8|83913.1|83888.1|83924.2|83899.2|83855.7|83823.4|886
1618481700000|2021-04-15 10:15:00|83913.2|83888.2|84008.8|83958.8|84031.4|83988.8|83902.5|83874|733
1618482000000|2021-04-15 10:20:00|84008.6|83958.6|84015.1|83965.1|84042.1|84004.2|83980.9|83939.3|875
1618482300000|2021-04-15 10:25:00|84008.3|83958.3|84022.9|83972.9|84061.4|84021.1|84000.6|83950.6|844
1618482600000|2021-04-15 10:30:00|84023|83973|84023.7|83973.7|84053.2|84003.2|84007.6|83962.2|873
1618482900000|2021-04-15 10:35:00|84024.4|83974.4|84012.5|83987.5|84056.7|84011.3|84002.9|83965.2|1005
1618483200000|2021-04-15 10:40:00|84013.8|83988.8|84002.5|83977.5|84032.4|83997|83989.9|83961.8|778
1618483500000|2021-04-15 10:45:00|84003|83978|83965.3|83940.3|84025.8|83989.7|83955.7|83919.7|805
1618483800000|2021-04-15 10:50:00|83965.8|83940.8|83960.8|83935.8|83995.9|83958.4|83937.2|83897|838
1618484100000|2021-04-15 10:55:00|83963|83938|83977.5|83952.5|84034.2|83988|83943.3|83911.6|974
1618484400000|2021-04-15 11:00:00|83974.4|83949.4|83972.7|83947.7|84000.3|83962.6|83936.6|83902.5|1037
1618484700000|2021-04-15 11:05:00|83971.1|83946.1|83996.6|83971.6|84001.4|83976.4|83971.1|83942.2|642
1618485000000|2021-04-15 11:10:00|83996.9|83971.9|83980.9|83955.9|84007.6|83982.6|83970.1|83945.1|715
1618485300000|2021-04-15 11:15:00|83981.1|83956.1|83960.9|83935.9|84023.7|83989.1|83955.2|83930.2|816
1618485600000|2021-04-15 11:20:00|83960.6|83935.6|84003.2|83978.2|84006|83979.1|83960.6|83935.6|587
1618485900000|2021-04-15 11:25:00|84003.1|83978.1|83983.4|83958.4|84010|83985|83976.1|83940.5|605
1618486200000|2021-04-15 11:30:00|83983.8|83958.8|83998.8|83973.8|84021.7|83996.7|83970.7|83943|750
1618486500000|2021-04-15 11:35:00|83997.7|83972.7|83991.5|83966.5|84013.6|83980.2|83965.6|83940.6|794
1618486800000|2021-04-15 11:40:00|83991.3|83966.3|83975.5|83950.5|84041.3|84007.4|83974.5|83949.5|830
1618487100000|2021-04-15 11:45:00|83975.7|83950.7|83953.2|83928.2|84033.8|83996.6|83952.9|83917.2|828
1618487400000|2021-04-15 11:50:00|83953.7|83928.7|83949.1|83924.1|84005|83967.1|83941|83915.3|801
1618487700000|2021-04-15 11:55:00|83948.3|83923.3|83898.5|83873.5|83957.8|83923.3|83880|83843.3|907
1618488000000|2021-04-15 12:00:00|83900.7|83875.7|83918.1|83893.1|83946.1|83909.1|83885.7|83848.9|852
1618488300000|2021-04-15 12:05:00|83917.8|83892.8|83888|83863|83917.9|83892.9|83868.3|83838.2|803
1618488600000|2021-04-15 12:10:00|83886.9|83861.9|83908.1|83883.1|83933.2|83908.2|83881.5|83843.8|898
1618488900000|2021-04-15 12:15:00|83906.7|83881.7|83884.6|83859.6|83925.8|83890.4|83877.4|83843.6|816
1618489200000|2021-04-15 12:20:00|83882.2|83857.2|83917.8|83892.8|83934.8|83903.6|83869.9|83844.9|868
1618489500000|2021-04-15 12:25:00|83917.5|83892.5|83948.6|83898.6|83953.7|83912.9|83907.2|83868.7|823
1618489800000|2021-04-15 12:30:00|83948.9|83898.9|83825.3|83800.3|83986.1|83943.9|83801.2|83751.2|1221
1618490100000|2021-04-15 12:35:00|83826.3|83801.3|83911.8|83861.8|83957.3|83907.3|83822.1|83772.1|1129
1618490400000|2021-04-15 12:40:00|83911.1|83861.1|83915|83865|83956.7|83906.7|83893.8|83843.8|1065
1618490700000|2021-04-15 12:45:00|83915.2|83865.2|83849.5|83799.5|83917.8|83867.8|83834.6|83795|1171
1618491000000|2021-04-15 12:50:00|83850.3|83800.3|83839.7|83789.7|83906.7|83868.6|83828.9|83783.3|1081
1618491300000|2021-04-15 12:55:00|83840.2|83790.2|83972.9|83922.9|83978.8|83928.8|83840|83790|1061
1618491600000|2021-04-15 13:00:00|83966.1|83916.1|83964|83939|83999.1|83949.1|83920.1|83878.6|1142
1618491900000|2021-04-15 13:05:00|83965.8|83940.8|83926.5|83876.5|84013.9|83963.9|83916.4|83875.9|1051
1618492200000|2021-04-15 13:10:00|83923.9|83873.9|83905.7|83855.7|83926.7|83889.9|83880|83841.7|974
1618492500000|2021-04-15 13:15:00|83902.9|83852.9|83874.9|83824.9|83934.3|83884.3|83845.3|83795.3|1013
1618492800000|2021-04-15 13:20:00|83875.1|83825.1|83846.9|83821.9|83896.2|83871.2|83842|83814.3|991
1618493100000|2021-04-15 13:25:00|83845.7|83820.7|83780.1|83755.1|83861.1|83835.5|83772|83742.6|1003
1618493400000|2021-04-15 13:30:00|83779.7|83754.7|83746.5|83721.5|83806.4|83769.7|83727.6|83688.4|1190
1618493700000|2021-04-15 13:35:00|83745.2|83720.2|83783.1|83758.1|83836.6|83798.1|83724.8|83682.3|1170
1618494000000|2021-04-15 13:40:00|83782.6|83757.6|83804.9|83754.9|83827.1|83786.1|83721.1|83687.2|1493
1618494300000|2021-04-15 13:45:00|83803.7|83753.7|83843.7|83818.7|83852.1|83820.7|83793.5|83750.9|1518
1618494600000|2021-04-15 13:50:00|83846.3|83821.3|83774.2|83749.2|83846.3|83821.3|83738.6|83702.2|1862
1618494900000|2021-04-15 13:55:00|83776|83751|83869.1|83844.1|83889.1|83858.2|83774.8|83749.8|1702
1618495200000|2021-04-15 14:00:00|83868.7|83843.7|83878.7|83853.7|83943.5|83905.1|83859.8|83826.5|1730
1618495500000|2021-04-15 14:05:00|83878.4|83853.4|83923|83898|83968.8|83932.9|83872.5|83846.2|2003
1618495800000|2021-04-15 14:10:00|83922|83897|83868.9|83843.9|83952.2|83902.2|83864.7|83834.2|1788
1618496100000|2021-04-15 14:15:00|83869.6|83844.6|83864.4|83839.4|83904.6|83871.4|83838.3|83799.1|1589
1618496400000|2021-04-15 14:20:00|83863.7|83838.7|83913.4|83888.4|83934|83896.1|83841.4|83811.1|1650
1618496700000|2021-04-15 14:25:00|83912.3|83887.3|83896|83871|83932|83896.1|83890.1|83865.1|1400
1618497000000|2021-04-15 14:30:00|83895.9|83870.9|83893.9|83868.9|83907|83882|83856.8|83831.8|1409
1618497300000|2021-04-15 14:35:00|83894|83869|83868.8|83843.8|83915.8|83890.8|83861.8|83827|1389
1618497600000|2021-04-15 14:40:00|83868|83843|83835.4|83810.4|83892|83863.7|83826.8|83790.2|1766
1618497900000|2021-04-15 14:45:00|83834.8|83809.8|83923.1|83898.1|83953.7|83921.7|83834.8|83809.8|1631
1618498200000|2021-04-15 14:50:00|83921.4|83896.4|83973.9|83948.9|84036.4|83993.1|83903.3|83867.1|1692
1618498500000|2021-04-15 14:55:00|83973.7|83948.7|83895.8|83870.8|84007.4|83963.5|83895.4|83867.1|1766
1618498800000|2021-04-15 15:00:00|83895.9|83870.9|83848.5|83823.5|83928.7|83897|83838.1|83791|1807
1618499100000|2021-04-15 15:05:00|83849.6|83824.6|83848.9|83823.9|83898|83849.1|83831.2|83798.5|1772
1618499400000|2021-04-15 15:10:00|83849.4|83824.4|83847.5|83797.5|83865.8|83832.9|83816|83779.8|1629
1618499700000|2021-04-15 15:15:00|83847.9|83797.9|83856.4|83831.4|83894.5|83856.5|83828|83790.2|1562
1618500000000|2021-04-15 15:20:00|83856.3|83831.3|83857.9|83832.9|83906.5|83872.8|83833.1|83802.8|1361
1618500300000|2021-04-15 15:25:00|83857.8|83832.8|84002.9|83952.9|84012.7|83962.7|83846.7|83816.7|1776
1618500600000|2021-04-15 15:30:00|83979.3|83929.3|83992.9|83942.9|84022.5|83972.5|83902.9|83852.9|1762
1618500900000|2021-04-15 15:35:00|83993|83943|83931.6|83906.6|84019.3|83969.3|83929.1|83895.6|1487
1618501200000|2021-04-15 15:40:00|83931.7|83906.7|83904.1|83854.1|83950.8|83912.8|83894.9|83853|1288
1618501500000|2021-04-15 15:45:00|83904.2|83854.2|83893.7|83843.7|83934.3|83897.5|83870.8|83829.7|1360
1618501800000|2021-04-15 15:50:00|83893.8|83843.8|83841.6|83816.6|83893.8|83860.7|83840.1|83811|1258
1618502100000|2021-04-15 15:55:00|83841.9|83816.9|83899.7|83874.7|83916.3|83876.2|83834.9|83809.9|1320
1618502400000|2021-04-15 16:00:00|83912.5|83862.5|83912.5|83862.5|83917.4|83877.7|83894.1|83850|1081
1618502700000|2021-04-15 16:05:00|83913|83863|83900|83850|83913|83863|83885|83836.6|987
1618503000000|2021-04-15 16:10:00|83899.6|83849.6|83897.4|83847.4|83902.8|83862.4|83880.7|83833.3|840
1618503300000|2021-04-15 16:15:00|83897.2|83847.2|83891.2|83841.2|83898.4|83848.4|83881.5|83831.5|788
1618503600000|2021-04-15 16:20:00|83890.7|83840.7|83898.3|83848.3|83903.5|83862.1|83885.2|83837.8|703
1618503900000|2021-04-15 16:25:00|83898.5|83848.5|83879.2|83829.2|83905.8|83862.1|83872.5|83824.4|873
1618504200000|2021-04-15 16:30:00|83879.3|83829.3|83861.2|83811.2|83879.6|83829.6|83853.4|83803.4|907
1618504500000|2021-04-15 16:35:00|83861.4|83811.4|83840.7|83790.7|83864.9|83814.9|83837.8|83787.8|887
1618504800000|2021-04-15 16:40:00|83841.3|83791.3|83839.8|83789.8|83845.5|83803.8|83827.2|83786|780
1618505100000|2021-04-15 16:45:00|83838.3|83788.3|83853.7|83803.7|83854.5|83807.8|83828|83788.3|653
1618505400000|2021-04-15 16:50:00|83853.8|83803.8|83866.7|83816.7|83871.6|83821.6|83848.9|83798.9|642
1618505700000|2021-04-15 16:55:00|83865.8|83815.8|83861|83811|83873.1|83834.8|83845|83808.7|694
1618506000000|2021-04-15 17:00:00|83859.9|83809.9|83873.4|83823.4|83886|83836|83857.2|83807.2|839
1618506300000|2021-04-15 17:05:00|83873.5|83823.5|83956.2|83906.2|83959|83909|83873|83823|1009
1618506600000|2021-04-15 17:10:00|83955|83905|83999.3|83949.3|84005.1|83955.1|83953.2|83903.2|1087
1618506900000|2021-04-15 17:15:00|83998.4|83948.4|83993.8|83943.8|84019.7|83978.3|83990.5|83940.5|906
1618507200000|2021-04-15 17:20:00|83995.5|83945.5|84009.3|83959.3|84009.9|83959.9|83984.6|83934.6|790
1618507500000|2021-04-15 17:25:00|84008.9|83958.9|83993.6|83943.6|84015.5|83965.5|83980.1|83930.1|1014
1618507800000|2021-04-15 17:30:00|83992.8|83942.8|83977.8|83927.8|83994.9|83944.9|83975.8|83925.8|770
1618508100000|2021-04-15 17:35:00|83976.6|83926.6|83978.7|83928.7|83982.1|83932.1|83972.6|83922.6|592
1618508400000|2021-04-15 17:40:00|83978.5|83928.5|83966.6|83916.6|83982.9|83932.9|83965.3|83915.3|718
1618508700000|2021-04-15 17:45:00|83966|83916|83967.5|83917.5|83973|83923|83959.1|83909.1|740
1618509000000|2021-04-15 17:50:00|83965.8|83915.8|83945.5|83895.5|83967|83917|83941.6|83891.6|678
1618509300000|2021-04-15 17:55:00|83945.7|83895.7|83916.6|83866.6|83948.3|83898.3|83911.4|83861.4|848
1618509600000|2021-04-15 18:00:00|83917.8|83867.8|83904.2|83854.2|83923|83873.6|83895.7|83847.7|1080
1618509900000|2021-04-15 18:05:00|83904.4|83854.4|83892.2|83842.2|83907.8|83857.8|83877|83837.7|762
1618510200000|2021-04-15 18:10:00|83892.3|83842.3|83881.2|83831.2|83902.1|83852.1|83878.2|83828.2|716
1618510500000|2021-04-15 18:15:00|83881.6|83831.6|83873.5|83823.5|83886.5|83836.5|83869|83819|852
1618510800000|2021-04-15 18:20:00|83873.6|83823.6|83879.8|83829.8|83885.3|83843.1|83861.4|83820.6|642
1618511100000|2021-04-15 18:25:00|83879.4|83829.4|83862.8|83812.8|83885.1|83835.1|83857.9|83807.9|782
1618511400000|2021-04-15 18:30:00|83863.1|83813.1|83860.5|83810.5|83869.5|83819.5|83856.1|83806.1|853
1618511700000|2021-04-15 18:35:00|83861|83811|83848.9|83798.9|83861.2|83811.2|83840.2|83790.2|615
1618512000000|2021-04-15 18:40:00|83849.5|83799.5|83834.3|83784.3|83855|83805|83831.2|83781.2|734
1618512300000|2021-04-15 18:45:00|83832.6|83782.6|83838.9|83788.9|83846.4|83801.3|83825.8|83782.5|814
1618512600000|2021-04-15 18:50:00|83838.8|83788.8|83837.5|83787.5|83844.3|83794.3|83830.9|83780.9|839
1618512900000|2021-04-15 18:55:00|83836.9|83786.9|83831|83781|83849.9|83799.9|83820.7|83770.7|833
1618513200000|2021-04-15 19:00:00|83830.7|83780.7|83835.8|83785.8|83845.7|83804.2|83828.2|83779.9|970
1618513500000|2021-04-15 19:05:00|83835.6|83785.6|83861.5|83811.5|83869.7|83819.7|83827.5|83777.5|1291
1618513800000|2021-04-15 19:10:00|83860.4|83810.4|83881.6|83831.6|83893.9|83843.9|83858|83808|853
1618514100000|2021-04-15 19:15:00|83881.7|83831.7|83874.4|83824.4|83884.7|83834.7|83871|83821|1050
1618514400000|2021-04-15 19:20:00|83874.5|83824.5|83877.2|83827.2|83884.3|83834.3|83871.5|83821.5|776
1618514700000|2021-04-15 19:25:00|83877.6|83827.6|83863.5|83813.5|83877.9|83827.9|83859|83809|691
1618515000000|2021-04-15 19:30:00|83863.8|83813.8|83832.7|83782.7|83867.2|83817.2|83831.6|83781.6|743
1618515300000|2021-04-15 19:35:00|83836|83786|83839.4|83789.4|83843.1|83793.1|83831|83781|586
1618515600000|2021-04-15 19:40:00|83841.4|83791.4|83827.6|83777.6|83843.7|83805.7|83824.8|83777.6|498
1618515900000|2021-04-15 19:45:00|83828.6|83778.6|83810.1|83760.1|83833.7|83783.7|83790.5|83740.5|1012
1618516200000|2021-04-15 19:50:00|83809.8|83759.8|83822.8|83772.8|83826.5|83776.5|83802.7|83752.7|630
1618516500000|2021-04-15 19:55:00|83819.6|83769.6|83845.6|83795.6|83923.8|83873.8|83798.5|83748.5|1295
1618516800000|2021-04-15 20:00:00|83848.2|83798.2|83822|83772|83848.2|83798.2|83810.2|83760.2|986
1618517100000|2021-04-15 20:05:00|83821.9|83771.9|83812.7|83762.7|83839.8|83789.8|83811.8|83761.8|810
1618517400000|2021-04-15 20:10:00|83814.4|83764.4|83822.6|83772.6|83828.5|83778.5|83804.2|83754.2|550
1618517700000|2021-04-15 20:15:00|83822.8|83772.8|83823.8|83773.8|83835|83785|83811.9|83761.9|824
1618518000000|2021-04-15 20:20:00|83823.6|83773.6|83832.5|83782.5|83846.8|83796.8|83806.8|83756.8|1299
1618518300000|2021-04-15 20:25:00|83829.7|83779.7|83831.9|83781.9|83836.3|83786.3|83806.2|83756.2|1626
1618518600000|2021-04-15 20:30:00|83833.9|83783.9|83796.9|83746.9|83835.9|83785.9|83769.4|83719.4|1968
1618518900000|2021-04-15 20:35:00|83797|83747|83823.3|83773.3|83929.4|83814.2|83780.3|83730.3|2201
1618519200000|2021-04-15 20:40:00|83821.3|83771.3|83803|83753|83944.7|83816.5|83783.5|83714.1|2202
1618519500000|2021-04-15 20:45:00|83802.6|83752.6|83802.2|83752.2|83937.2|83811.8|83795.1|83714.6|1968
1618519800000|2021-04-15 20:50:00|83800.6|83750.6|83818|83768|83824.4|83774.4|83800.6|83750.6|1704
1618520100000|2021-04-15 20:55:00|83818.2|83768.2|83865.2|83713.7|83868.8|83783|83807.1|83708.9|1155
1618520400000|2021-04-15 21:00:00|83876.1|83692.6|84164.8|83779|84164.8|83779|83871.6|83680|12
1618520700000|2021-04-15 21:05:00|84254.9|83691.9|84241.1|83678.1|84278.3|83715.3|84171.4|83608.4|166
1618521000000|2021-04-15 21:10:00|84249.8|83686.8|84177.3|83614.3|84265.9|83702.9|84155.2|83592.2|226
1618521300000|2021-04-15 21:15:00|84178.1|83615.1|83898.7|83622|84198.2|83635.2|83868.5|83537.9|265
1618521600000|2021-04-15 21:20:00|83905.8|83626.3|83906.7|83633|83941.8|83654.4|83863.2|83600.5|128
1618521900000|2021-04-15 21:25:00|83899.6|83639.8|83889.7|83651.8|83927.2|83659.9|83843|83609.2|181
1618522200000|2021-04-15 21:30:00|83872.7|83672.3|83881|83656|83921.8|83679.4|83862|83610.4|351
1618522500000|2021-04-15 21:35:00|83880|83653.9|83841.1|83639.4|83904.1|83675.9|83807.8|83622.3|377
1618522800000|2021-04-15 21:40:00|83816.1|83663.6|83850.1|83637.6|83893.4|83682.4|83777|83596.7|273
1618523100000|2021-04-15 21:45:00|83835|83658.1|83835.8|83660.2|83876.8|83692.5|83742.5|83625.3|356
1618523400000|2021-04-15 21:50:00|83844.2|83653.8|83804.4|83670.4|83866.8|83689.4|83794.4|83640.3|321
1618523700000|2021-04-15 21:55:00|83803|83667.7|84279.2|83716.2|84300.2|83760|83800.2|83610.7|513
1618524000000|2021-04-15 22:00:00|84273.2|83710.2|83820.6|83770.6|84306.9|83795.2|83810.9|83683.8|1779
1618524300000|2021-04-15 22:05:00|83813.2|83763.2|83814.7|83764.7|83910.2|83794.8|83796.1|83715.5|1551
1618524600000|2021-04-15 22:10:00|83816.3|83766.3|83817.6|83767.6|83827.6|83777.6|83804|83754|1092
1618524900000|2021-04-15 22:15:00|83811.6|83761.6|83812.8|83762.8|83821.8|83771.8|83798.9|83748.9|901
1618525200000|2021-04-15 22:20:00|83808.7|83758.7|83809.8|83759.8|83828.8|83778.8|83792.1|83742.1|815
1618525500000|2021-04-15 22:25:00|83809.3|83759.3|83812.7|83762.7|83824.3|83774.3|83802.8|83752.8|761
1618525800000|2021-04-15 22:30:00|83815.2|83765.2|83813.6|83763.6|83824.1|83774.1|83800|83750|701
1618526100000|2021-04-15 22:35:00|83814.4|83764.4|83822.8|83772.8|83826.3|83776.3|83804.9|83754.9|804
1618526400000|2021-04-15 22:40:00|83823.7|83773.7|83816.7|83766.7|83830.4|83780.4|83810.1|83760.1|617
1618526700000|2021-04-15 22:45:00|83816.6|83766.6|83828.4|83778.4|83831.2|83781.2|83810.8|83760.8|900
1618527000000|2021-04-15 22:50:00|83829|83779|83824.4|83774.4|83831.3|83781.3|83812.6|83762.6|1063
1618527300000|2021-04-15 22:55:00|83822.1|83772.1|83833.8|83783.8|83835.8|83785.8|83812.2|83762.2|712
1618527600000|2021-04-15 23:00:00|83833.3|83783.3|83812|83762|83839|83789|83807.7|83757.7|1349
1618527900000|2021-04-15 23:05:00|83814.3|83764.3|83827.6|83777.6|83828.6|83778.6|83810.5|83760.5|870
1618528200000|2021-04-15 23:10:00|83827.3|83777.3|83830.6|83780.6|83831.6|83781.6|83812|83762|757
1618528500000|2021-04-15 23:15:00|83829.3|83779.3|83831.2|83781.2|83847.6|83797.6|83805.7|83755.7|1099
1618528800000|2021-04-15 23:20:00|83826.7|83776.7|83841.2|83791.2|83846.6|83796.6|83824.4|83774.4|1071
1618529100000|2021-04-15 23:25:00|83839.4|83789.4|83839.7|83789.7|83843.9|83793.9|83825.3|83775.3|1628
1618529400000|2021-04-15 23:30:00|83839.4|83789.4|83818.2|83768.2|83841.5|83791.5|83812.8|83762.8|2168
1618529700000|2021-04-15 23:35:00|83818.3|83768.3|83837.7|83787.7|83838|83788|83808.1|83758.1|2247
1618530000000|2021-04-15 23:40:00|83837.6|83787.6|83826|83776|83839.3|83789.3|83810.9|83760.9|2138
1618530300000|2021-04-15 23:45:00|83825.4|83775.4|83825.2|83775.2|83838.3|83788.3|83812.1|83762.1|2195
1618530600000|2021-04-15 23:50:00|83822.9|83772.9|83823.1|83773.1|83840.2|83790.2|83810.5|83760.5|2130
1618530900000|2021-04-15 23:55:00|83823.5|83773.5|83831.6|83781.6|83837.4|83787.4|83812.6|83762.6|2194
1618531200000|2021-04-16 00:00:00|83827.5|83777.5|83799.3|83749.3|83836.3|83786.3|83785.9|83735.9|2307
1618531500000|2021-04-16 00:05:00|83795.6|83745.6|83791.3|83741.3|83821.5|83771.5|83779.8|83729.8|1852
1618531800000|2021-04-16 00:10:00|83790.6|83740.6|83818.6|83768.6|83823.8|83773.8|83787.7|83737.7|1702
1618532100000|2021-04-16 00:15:00|83818.9|83768.9|83857.7|83807.7|83859.6|83809.6|83815.7|83765.7|1575
1618532400000|2021-04-16 00:20:00|83857.8|83807.8|83860.4|83810.4|83867.1|83817.1|83845.1|83795.1|1114
1618532700000|2021-04-16 00:25:00|83855.1|83805.1|83879.8|83829.8|83886.2|83836.2|83855.1|83805.1|1845
1618533000000|2021-04-16 00:30:00|83879.4|83829.4|83874.1|83824.1|83896.9|83846.9|83869.7|83819.7|1310
1618533300000|2021-04-16 00:35:00|83872.7|83822.7|83891.4|83841.4|83896.9|83846.9|83862.9|83812.9|1566
1618533600000|2021-04-16 00:40:00|83893.7|83843.7|83898.6|83848.6|83907.9|83864.5|83883.8|83833.8|1130
1618533900000|2021-04-16 00:45:00|83897.8|83847.8|83911.5|83861.5|83914.4|83864.4|83876.8|83826.8|1464
1618534200000|2021-04-16 00:50:00|83909.7|83859.7|83895.2|83845.2|83916.8|83874.2|83891.9|83841.9|1136
1618534500000|2021-04-16 00:55:00|83895|83845|83930|83880|83937|83887|83894.4|83844.4|1312
1618534800000|2021-04-16 01:00:00|83929.5|83879.5|83936.6|83886.6|83964|83914|83912|83862|1446
1618535100000|2021-04-16 01:05:00|83937.7|83887.7|83942.8|83892.8|83949.5|83899.5|83931.6|83881.6|1319
1618535400000|2021-04-16 01:10:00|83942.6|83892.6|83943.3|83893.3|83944.5|83894.5|83924.7|83874.7|1168
1618535700000|2021-04-16 01:15:00|83943.1|83893.1|83946.9|83896.9|83948.1|83898.1|83931.3|83881.3|1027
1618536000000|2021-04-16 01:20:00|83947|83897|83937.3|83887.3|83954.4|83904.4|83925.5|83875.5|1184
1618536300000|2021-04-16 01:25:00|83937.8|83887.8|83941.9|83891.9|83948.3|83898.3|83925.9|83875.9|1199
1618536600000|2021-04-16 01:30:00|83941.7|83891.7|84018.4|83968.4|84099.6|84013.7|83934.3|83884.3|1881
1618536900000|2021-04-16 01:35:00|84027.7|83977.7|84000.7|83950.7|84072.5|83990.7|83986.7|83880.3|2358
1618537200000|2021-04-16 01:40:00|83999.7|83949.7|84033.5|83983.5|84047.5|83997.5|83994.1|83944.1|2324
1618537500000|2021-04-16 01:45:00|84034.1|83984.1|84000.6|83950.6|84041.6|83991.6|83998.6|83948.6|2108
1618537800000|2021-04-16 01:50:00|84000.7|83950.7|83981.2|83931.2|84009.8|83959.8|83969.7|83919.7|1836
1618538100000|2021-04-16 01:55:00|83981.5|83931.5|83987.5|83937.5|84010.4|83960.4|83973.1|83923.1|2307
1618538400000|2021-04-16 02:00:00|83991|83941|83985.2|83935.2|84006.6|83956.6|83958.1|83908.1|2217
1618538700000|2021-04-16 02:05:00|83985.7|83935.7|84055.6|84005.6|84063.6|84013.6|83984|83934|2257
1618539000000|2021-04-16 02:10:00|84054|84004|84050.5|84000.5|84095.3|84045.3|84044.7|83994.7|2216
1618539300000|2021-04-16 02:15:00|84050.7|84000.7|84066.8|84016.8|84076.3|84026.3|84044.6|83994.6|2210
1618539600000|2021-04-16 02:20:00|84068.5|84018.5|84062.4|84012.4|84088.6|84038.6|84052.1|84002.1|2069
1618539900000|2021-04-16 02:25:00|84063.6|84013.6|84065.3|84015.3|84082.3|84032.3|84051.8|84001.8|2063
1618540200000|2021-04-16 02:30:00|84068.6|84018.6|84070.5|84020.5|84085.2|84035.2|84053.4|84003.4|2202
1618540500000|2021-04-16 02:35:00|84070.8|84020.8|84050.8|84000.8|84081.3|84031.3|84047.9|83997.9|2234
1618540800000|2021-04-16 02:40:00|84049.7|83999.7|84066.8|84016.8|84075.5|84025.5|84044.1|83994.1|2220
1618541100000|2021-04-16 02:45:00|84067.1|84017.1|84052.8|84002.8|84075.4|84025.4|84043.4|83993.4|2089
1618541400000|2021-04-16 02:50:00|84053.4|84003.4|84086.1|84036.1|84093.9|84043.9|84052.8|84002.8|2227
1618541700000|2021-04-16 02:55:00|84085.9|84035.9|84082.4|84032.4|84094.8|84044.8|84064.7|84014.7|2126
1618542000000|2021-04-16 03:00:00|84081.5|84031.5|84040.5|83990.5|84083.9|84033.9|84038.9|83988.9|2183
1618542300000|2021-04-16 03:05:00|84038.1|83988.1|84034.6|83984.6|84053.8|84003.8|84030.5|83980.5|2242
1618542600000|2021-04-16 03:10:00|84033.3|83983.3|84025.5|83975.5|84051.8|84001.8|84020.3|83970.3|2277
1618542900000|2021-04-16 03:15:00|84024.7|83974.7|84006.6|83956.6|84040.8|83990.8|83997.2|83947.2|2279
1618543200000|2021-04-16 03:20:00|84006.9|83956.9|83994.1|83944.1|84013.9|83963.9|83983.1|83933.1|2123
1618543500000|2021-04-16 03:25:00|83992.8|83942.8|83986|83936|84000.4|83950.4|83978.1|83928.1|2253
1618543800000|2021-04-16 03:30:00|83988.6|83938.6|83985.4|83935.4|83999|83949|83969.3|83919.3|2306
1618544100000|2021-04-16 03:35:00|83986.4|83936.4|83978|83928|83987.7|83937.7|83970.6|83920.6|2280
1618544400000|2021-04-16 03:40:00|83976.7|83926.7|83992.7|83942.7|83993.7|83943.7|83975|83925|2282
1618544700000|2021-04-16 03:45:00|83991.4|83941.4|83980.3|83930.3|83999.3|83949.3|83977.4|83927.4|1831
1618545000000|2021-04-16 03:50:00|83980.8|83930.8|83984.8|83934.8|83992.3|83942.3|83972.3|83922.3|2043
1618545300000|2021-04-16 03:55:00|83983.2|83933.2|83983.9|83933.9|83990.1|83940.1|83972|83922|2302
1618545600000|2021-04-16 04:00:00|83983.7|83933.7|83970.1|83920.1|84000.2|83950.2|83968.1|83918.1|1275
1618545900000|2021-04-16 04:05:00|83969.5|83919.5|83966.7|83916.7|83969.5|83919.5|83963.9|83913.9|426
1618546200000|2021-04-16 04:10:00|83967.2|83917.2|83970.5|83920.5|83980|83930|83960|83910|1104
1618546500000|2021-04-16 04:15:00|83969|83919|83975.9|83925.9|83981.4|83931.4|83967.5|83917.5|1736
1618546800000|2021-04-16 04:20:00|83975.6|83925.6|83960.7|83910.7|83978.7|83928.7|83951.2|83901.2|1108
1618547100000|2021-04-16 04:25:00|83960.5|83910.5|83961|83911|83965.9|83915.9|83952.9|83902.9|889
1618547400000|2021-04-16 04:30:00|83960.9|83910.9|83951.4|83901.4|83964.2|83914.2|83948.6|83898.6|641
1618547700000|2021-04-16 04:35:00|83951.3|83901.3|83962.7|83912.7|83965.1|83915.1|83948.5|83898.5|614
1618548000000|2021-04-16 04:40:00|83962.6|83912.6|83942.6|83892.6|83964.4|83914.4|83940.1|83890.1|868
1618548300000|2021-04-16 04:45:00|83942.9|83892.9|83947.1|83897.1|83948.8|83898.8|83931.7|83881.7|954
1618548600000|2021-04-16 04:50:00|83946.9|83896.9|83916.7|83866.7|83950.3|83900.3|83912.8|83862.8|904
1618548900000|2021-04-16 04:55:00|83916.4|83866.4|83917.5|83867.5|83936.6|83886.6|83912.8|83862.8|1338
1618549200000|2021-04-16 05:00:00|83917.3|83867.3|83948.9|83898.9|84059.2|83927.2|83917.3|83858.9|1034
1618549500000|2021-04-16 05:05:00|83949|83899|83972.3|83922.3|83974.2|83924.2|83941.9|83891.9|968
1618549800000|2021-04-16 05:10:00|83972|83922|83972.4|83922.4|83981.8|83931.8|83970.8|83920.8|717
1618550100000|2021-04-16 05:15:00|83972.5|83922.5|83964.2|83914.2|83974.4|83924.4|83962|83912|746
1618550400000|2021-04-16 05:20:00|83964.3|83914.3|83945.7|83895.7|83964.3|83914.3|83931.7|83881.7|1178
1618550700000|2021-04-16 05:25:00|83945.4|83895.4|83934|83884|83948.9|83898.9|83929.8|83879.8|942
1618551000000|2021-04-16 05:30:00|83936|83886|83924.2|83874.2|83943.7|83893.7|83923.9|83873.9|1125
1618551300000|2021-04-16 05:35:00|83924|83874|83878.9|83828.9|83924.1|83874.1|83878.4|83828.4|1018
1618551600000|2021-04-16 05:40:00|83879|83829|83870.9|83820.9|83882.2|83832.2|83861.6|83811.6|964
1618551900000|2021-04-16 05:45:00|83870.5|83820.5|83862.5|83812.5|83870.5|83820.5|83855|83805|1040
1618552200000|2021-04-16 05:50:00|83863|83813|83831.9|83781.9|83868.2|83818.2|83821.4|83771.4|1200
1618552500000|2021-04-16 05:55:00|83834.4|83784.4|83850.8|83800.8|83863.3|83813.3|83834.4|83784.4|1095
1618552800000|2021-04-16 06:00:00|83850.9|83800.9|83893|83843|83903|83858.9|83850.9|83800.9|1006
1618553100000|2021-04-16 06:05:00|83893.1|83843.1|83867.6|83817.6|83894.7|83855.2|83830.3|83780.3|1033
1618553400000|2021-04-16 06:10:00|83868|83818|83844.2|83794.2|83899|83849|83836|83794|1023
1618553700000|2021-04-16 06:15:00|83844.4|83794.4|83861.2|83836.2|83872.6|83836.7|83808|83769.2|918
1618554000000|2021-04-16 06:20:00|83861.1|83836.1|83929.1|83879.1|83939.3|83895.1|83861.1|83827.3|1215
1618554300000|2021-04-16 06:25:00|83928.9|83878.9|83945.9|83895.9|83945.9|83909.5|83888.6|83847.3|1094
1618554600000|2021-04-16 06:30:00|83946.1|83896.1|83964.8|83914.8|83984.6|83942|83902.9|83874.1|1398
1618554900000|2021-04-16 06:35:00|83964.5|83914.5|84007.9|83957.9|84055.1|84005.1|83963|83913|1312
1618555200000|2021-04-16 06:40:00|84007.7|83957.7|84101.3|84051.3|84105.3|84069.6|83987.1|83937.1|1333
1618555500000|2021-04-16 06:45:00|84101.7|84051.7|84218.7|84168.7|84244.7|84194.7|84053.1|84012.4|1229
1618555800000|2021-04-16 06:50:00|84218.8|84168.8|84190.2|84140.2|84233.4|84183.4|84173.3|84123.3|1138
1618556100000|2021-04-16 06:55:00|84190.3|84140.3|84193.4|84143.4|84243.4|84193.4|84182.7|84132.7|1425
1618556400000|2021-04-16 07:00:00|84194.2|84144.2|83965.8|83915.8|84194.9|84144.9|83953.5|83914.3|1708
1618556700000|2021-04-16 07:05:00|83966.2|83916.2|83995.8|83945.8|84011.1|83970.5|83928|83889.3|1475
1618557000000|2021-04-16 07:10:00|83995.9|83945.9|84010.5|83985.5|84031.7|83995.3|83943.2|83893.2|1467
1618557300000|2021-04-16 07:15:00|84008.6|83983.6|84068.8|84043.8|84093.8|84055.9|83996.8|83950|1386
1618557600000|2021-04-16 07:20:00|84068.1|84043.1|83990.6|83965.6|84084.7|84050.5|83989.1|83957|1398
1618557900000|2021-04-16 07:25:00|83990.7|83965.7|83956.1|83931.1|84020.5|83983.1|83954.1|83918.7|1196
1618558200000|2021-04-16 07:30:00|83955.9|83930.9|83910.3|83885.3|83995.2|83952.8|83909.2|83875.5|1287
1618558500000|2021-04-16 07:35:00|83910.6|83885.6|83871.7|83846.7|83931.2|83900.8|83858.9|83833.5|1184
1618558800000|2021-04-16 07:40:00|83871.5|83846.5|83893.2|83868.2|83915.8|83875.8|83823.9|83787.4|1291
1618559100000|2021-04-16 07:45:00|83894.1|83869.1|83816.8|83791.8|83895.4|83869.1|83809.9|83759.9|1620
1618559400000|2021-04-16 07:50:00|83817.2|83792.2|83798.8|83748.8|83861.8|83816.5|83794.9|83744.9|1598
1618559700000|2021-04-16 07:55:00|83798.6|83748.6|83748.1|83698.1|83838|83799.5|83731|83681|1757
1618560000000|2021-04-16 08:00:00|83747.7|83697.7|83739.1|83689.1|83792.6|83745.1|83705.7|83655.7|1604
1618560300000|2021-04-16 08:05:00|83738.8|83688.8|83761.3|83711.3|83799|83749|83724.4|83674.4|1532
1618560600000|2021-04-16 08:10:00|83760.9|83710.9|83777.5|83752.5|83811.6|83775.5|83747.1|83697.1|1442
1618560900000|2021-04-16 08:15:00|83777.8|83752.8|83808|83758|83808.5|83771.4|83735.8|83685.8|1276
1618561200000|2021-04-16 08:20:00|83804.1|83754.1|83802.9|83777.9|83850.8|83812.4|83784.3|83750.5|1053
1618561500000|2021-04-16 08:25:00|83803.9|83778.9|83834.9|83809.9|83863.9|83813.9|83794.5|83759.9|1071
1618561800000|2021-04-16 08:30:00|83835.4|83810.4|83874.2|83849.2|83884|83850.1|83816|83776.8|1230
1618562100000|2021-04-16 08:35:00|83874.1|83849.1|83860.3|83835.3|83888.4|83849.6|83830.1|83791.1|1332
1618562400000|2021-04-16 08:40:00|83860.9|83835.9|83883.6|83833.6|83901.5|83861.2|83827.4|83786.9|1397
1618562700000|2021-04-16 08:45:00|83871.1|83846.1|83848.1|83823.1|83881.9|83850.8|83828.3|83786.2|1168
1618563000000|2021-04-16 08:50:00|83848.4|83823.4|83861.6|83836.6|83888.1|83851|83839.4|83814.4|1017
1618563300000|2021-04-16 08:55:00|83861.9|83836.9|83881.7|83831.7|83888.1|83847.2|83832.3|83794.2|1247
1618563600000|2021-04-16 09:00:00|83882.5|83832.5|83857.2|83832.2|83892.3|83852.8|83835.8|83785.8|1178
1618563900000|2021-04-16 09:05:00|83857.9|83832.9|83867|83842|83911.5|83868.7|83844.2|83809.3|1161
1618564200000|2021-04-16 09:10:00|83866.7|83841.7|83895.1|83870.1|83910.6|83885.6|83847.9|83807.7|1167
1618564500000|2021-04-16 09:15:00|83894.3|83869.3|83885.2|83860.2|83902.2|83875.3|83848.1|83813|1054
1618564800000|2021-04-16 09:20:00|83884.9|83859.9|83907.5|83857.5|83921.2|83883.6|83869.3|83837.5|1130
1618565100000|2021-04-16 09:25:00|83906.3|83856.3|83852.2|83827.2|83908.2|83858.2|83838.8|83795.3|1095
1618565400000|2021-04-16 09:30:00|83855.5|83830.5|83843.4|83818.4|83866.2|83841.2|83842.5|83808.3|840
1618565700000|2021-04-16 09:35:00|83843.7|83818.7|83835.6|83810.6|83859.1|83834.1|83828.1|83791.9|784
1618566000000|2021-04-16 09:40:00|83835.5|83810.5|83798|83773|83848.5|83823.5|83786.2|83755.8|1017
1618566300000|2021-04-16 09:45:00|83798.5|83773.5|83832.1|83782.1|83876.7|83836.7|83798.5|83764.7|1286
1618566600000|2021-04-16 09:50:00|83832.9|83782.9|83785.2|83760.2|83845.1|83799.8|83771.2|83738.6|1471
1618566900000|2021-04-16 09:55:00|83785|83760|83797.5|83772.5|83822.4|83782.4|83764.1|83730.3|1370
1618567200000|2021-04-16 10:00:00|83797.6|83772.6|83801.4|83776.4|83813.9|83783|83777.9|83752.6|1128
1618567500000|2021-04-16 10:05:00|83801.6|83776.6|83792|83767|83823.5|83777.7|83767.3|83737.2|962
1618567800000|2021-04-16 10:10:00|83792.1|83767.1|83762.1|83737.1|83817.1|83780.6|83741.8|83705.9|1186
1618568100000|2021-04-16 10:15:00|83762.3|83737.3|83747.8|83722.8|83804.9|83768|83747.7|83720.2|1175
1618568400000|2021-04-16 10:20:00|83748.5|83723.5|83749.4|83724.4|83782.5|83744.8|83720.6|83695.6|1027
1618568700000|2021-04-16 10:25:00|83750.2|83725.2|83703|83678|83774.4|83735.7|83688.2|83650.7|1333
1618569000000|2021-04-16 10:30:00|83702.3|83677.3|83696.3|83646.3|83746.6|83717.9|83679|83641|1280
1618569300000|2021-04-16 10:35:00|83696.6|83646.6|83692|83667|83697.5|83668|83664.9|83635.1|940
1618569600000|2021-04-16 10:40:00|83691.5|83666.5|83691|83666|83697.3|83672.3|83670.8|83636.8|1064
1618569900000|2021-04-16 10:45:00|83689.2|83664.2|83682.5|83657.5|83695.9|83666.2|83660.8|83623.5|1214
1618570200000|2021-04-16 10:50:00|83682.6|83657.6|83680.8|83630.8|83696.7|83660.6|83618.5|83580.2|1460
1618570500000|2021-04-16 10:55:00|83682|83632|83683.1|83658.1|83692.9|83659.4|83645.3|83605.1|1407
1618570800000|2021-04-16 11:00:00|83683|83658|83689.2|83639.2|83714.9|83670.6|83658.4|83619.5|1469
1618571100000|2021-04-16 11:05:00|83689.1|83639.1|83685.5|83660.5|83707.9|83671.2|83666.3|83631.4|1175
1618571400000|2021-04-16 11:10:00|83685.1|83660.1|83690.4|83665.4|83727.6|83684.7|83673.5|83635.4|1387
1618571700000|2021-04-16 11:15:00|83690.2|83665.2|83690.7|83665.7|83724.4|83690.2|83676.8|83638.7|1274
1618572000000|2021-04-16 11:20:00|83690.3|83665.3|83702.5|83677.5|83724.9|83691.8|83657.3|83622.8|1215
1618572300000|2021-04-16 11:25:00|83702.4|83677.4|83720.1|83670.1|83743.3|83712.9|83698.8|83667.9|1101
1618572600000|2021-04-16 11:30:00|83720.2|83670.2|83734.8|83709.8|83788.4|83748.3|83691.7|83653|1596
1618572900000|2021-04-16 11:35:00|83735.6|83710.6|83665.6|83640.6|83752|83715.1|83662.8|83635.4|1232
1618573200000|2021-04-16 11:40:00|83665.9|83640.9|83668.3|83643.3|83709.3|83670.4|83646.6|83610.2|1279
1618573500000|2021-04-16 11:45:00|83667.9|83642.9|83633.1|83608.1|83669.1|83644.1|83632.4|83600.6|1029
1618573800000|2021-04-16 11:50:00|83633.3|83608.3|83644.2|83619.2|83671.9|83634.4|83607|83570.2|1242
1618574100000|2021-04-16 11:55:00|83649|83624|83631.7|83606.7|83673.4|83648.4|83622.1|83586.7|1361
1618574400000|2021-04-16 12:00:00|83631.8|83606.8|83603.4|83578.4|83667.5|83635.5|83579.6|83548.8|1530
1618574700000|2021-04-16 12:05:00|83603.7|83578.7|83608.3|83583.3|83613.2|83588.2|83572.7|83539|1137
1618575000000|2021-04-16 12:10:00|83608.5|83583.5|83598.9|83573.9|83628.7|83603.7|83582.6|83546.3|1342
1618575300000|2021-04-16 12:15:00|83611.4|83561.4|83618.9|83593.9|83632.6|83598.2|83595.6|83560.4|1205
1618575600000|2021-04-16 12:20:00|83617.7|83592.7|83605.5|83580.5|83646|83612|83582.9|83557.5|1450
1618575900000|2021-04-16 12:25:00|83604.2|83579.2|83722.9|83672.9|83840.5|83719|83603.9|83567.9|1409
1618576200000|2021-04-16 12:30:00|83722|83672|83689.3|83664.3|83726.2|83676.2|83656|83614.4|1421
1618576500000|2021-04-16 12:35:00|83691.4|83666.4|83668.1|83643.1|83716.3|83678.7|83667|83627.9|1507
1618576800000|2021-04-16 12:40:00|83667.8|83642.8|83694.2|83669.2|83724.9|83674.9|83658.4|83621.1|1503
1618577100000|2021-04-16 12:45:00|83693.8|83668.8|83688.6|83638.6|83734.3|83687.4|83668.5|83628.5|1463
1618577400000|2021-04-16 12:50:00|83689.4|83639.4|83677.4|83652.4|83714.8|83676.7|83675.9|83636.1|1334
1618577700000|2021-04-16 12:55:00|83677.7|83652.7|83655.4|83630.4|83694.1|83652.7|83647.4|83610.2|1400
1618578000000|2021-04-16 13:00:00|83655.1|83630.1|83720.9|83670.9|83724.5|83680.4|83649.3|83623.2|1367
1618578300000|2021-04-16 13:05:00|83720.7|83670.7|83747|83697|83764.1|83726.9|83716.7|83670.6|1423
1618578600000|2021-04-16 13:10:00|83747.5|83697.5|83763.9|83738.9|83787.1|83744.1|83709.8|83672.6|1388
1618578900000|2021-04-16 13:15:00|83763.8|83738.8|83741.6|83691.6|83767|83742|83709.9|83682.6|1441
1618579200000|2021-04-16 13:20:00|83741.8|83691.8|83746.9|83721.9|83771.4|83733.7|83706.8|83667.9|1161
1618579500000|2021-04-16 13:25:00|83747.5|83722.5|83721.8|83671.8|83766.4|83733.4|83705.2|83660.4|890
1618579800000|2021-04-16 13:30:00|83719.5|83669.5|83751.3|83701.3|83768.3|83730.5|83697|83665.4|1154
1618580100000|2021-04-16 13:35:00|83751.9|83701.9|83718.9|83693.9|83751.9|83714.3|83709.4|83663.8|1430
1618580400000|2021-04-16 13:40:00|83718.5|83693.5|83717.1|83692.1|83744.3|83707.4|83711.4|83679|1178
1618580700000|2021-04-16 13:45:00|83717.3|83692.3|83724.9|83699.9|83759.5|83722.5|83714.3|83677.9|1318
1618581000000|2021-04-16 13:50:00|83725.1|83700.1|83781.5|83731.5|83802|83764.8|83724.6|83693.7|1278
1618581300000|2021-04-16 13:55:00|83781.7|83731.7|83811|83761|83831.7|83790.3|83751.8|83712.5|1270
1618581600000|2021-04-16 14:00:00|83810.2|83760.2|83731.7|83706.7|83816|83767.1|83728|83699.4|1438
1618581900000|2021-04-16 14:05:00|83732|83707|83664|83639|83732|83707|83642.5|83606.9|1444
1618582200000|2021-04-16 14:10:00|83663.7|83638.7|83664.8|83614.8|83698.1|83668.7|83653.1|83610.5|1261
1618582500000|2021-04-16 14:15:00|83653.1|83628.1|83590.1|83540.1|83688.6|83648.7|83564.8|83520.8|1663
1618582800000|2021-04-16 14:20:00|83590.9|83540.9|83609.7|83584.7|83626.5|83587.7|83565.2|83515.7|1279
1618583100000|2021-04-16 14:25:00|83610.5|83585.5|83621.6|83596.6|83628.4|83598.1|83581.1|83544.1|1312
1618583400000|2021-04-16 14:30:00|83621.5|83596.5|83615.9|83590.9|83629.4|83596.6|83580.7|83539.6|1344
1618583700000|2021-04-16 14:35:00|83615.5|83590.5|83621.1|83571.1|83640.6|83605.4|83573.5|83540.7|1357
1618584000000|2021-04-16 14:40:00|83621.5|83571.5|83663.2|83638.2|83683.6|83645.2|83587.4|83552.1|1574
1618584300000|2021-04-16 14:45:00|83662.9|83637.9|83642|83617|83666.7|83641.7|83621.3|83584.9|1381
1618584600000|2021-04-16 14:50:00|83641.9|83616.9|83687.1|83637.1|83702.3|83664.1|83641.6|83607.1|1457
1618584900000|2021-04-16 14:55:00|83687.2|83637.2|83788.7|83738.7|83802.9|83766.2|83658|83629|1707
1618585200000|2021-04-16 15:00:00|83774.6|83749.6|83723.3|83673.3|83833.1|83796.3|83713.3|83673.3|1687
1618585500000|2021-04-16 15:05:00|83724.5|83674.5|83652.3|83602.3|83739.7|83698.5|83647.1|83600|1433
1618585800000|2021-04-16 15:10:00|83651.9|83601.9|83648|83623|83672.1|83630|83640.7|83593.2|1256
1618586100000|2021-04-16 15:15:00|83647.7|83622.7|83675.6|83625.6|83687.1|83648.4|83628.9|83589|1341
1618586400000|2021-04-16 15:20:00|83676|83626|83680|83655|83686.7|83661.7|83661|83612.6|1020
1618586700000|2021-04-16 15:25:00|83679.7|83654.7|83685.6|83635.6|83706.3|83658.2|83670.8|83620.8|1257
1618587000000|2021-04-16 15:30:00|83686.1|83636.1|83684.1|83634.1|83700|83660.7|83672.1|83628.1|985
1618587300000|2021-04-16 15:35:00|83684.4|83634.4|83651.9|83626.9|83688.7|83640.5|83642.4|83601.4|943
1618587600000|2021-04-16 15:40:00|83652|83627|83689.1|83664.1|83697.5|83664.1|83644.3|83619.3|955
1618587900000|2021-04-16 15:45:00|83689|83664|83683.4|83658.4|83703.3|83673.4|83678.1|83647|782
1618588200000|2021-04-16 15:50:00|83683.6|83658.6|83667.1|83642.1|83689.8|83658.8|83666.1|83629.4|860
1618588500000|2021-04-16 15:55:00|83666.8|83641.8|83670.9|83645.9|83679.5|83647.9|83653.6|83605.2|870
1618588800000|2021-04-16 16:00:00|83674.3|83649.3|83685.2|83635.2|83690.8|83650.8|83657|83610.7|783
1618589100000|2021-04-16 16:05:00|83684.2|83634.2|83675.2|83625.2|83696.2|83647.4|83659.3|83622.8|753
1618589400000|2021-04-16 16:10:00|83675.3|83625.3|83646.6|83596.6|83676.5|83633.2|83624.9|83574.9|821
1618589700000|2021-04-16 16:15:00|83646.7|83596.7|83668.5|83618.5|83670.2|83620.2|83644.6|83594.6|774
1618590000000|2021-04-16 16:20:00|83668.3|83618.3|83644.2|83594.2|83671.5|83621.5|83641.2|83591.2|856
1618590300000|2021-04-16 16:25:00|83644.3|83594.3|83656.7|83606.7|83663.6|83613.6|83639.2|83589.2|868
1618590600000|2021-04-16 16:30:00|83657|83607|83643.1|83593.1|83664.3|83617.8|83641.2|83591.2|959
1618590900000|2021-04-16 16:35:00|83643.6|83593.6|83625.1|83600.1|83672.8|83622.8|83609.8|83571.2|910
1618591200000|2021-04-16 16:40:00|83624.9|83599.9|83623|83598|83653|83615.2|83615.5|83577.8|676
1618591500000|2021-04-16 16:45:00|83622.7|83597.7|83620|83595|83634.6|83603.9|83611.5|83571.9|568
1618591800000|2021-04-16 16:50:00|83619.9|83594.9|83643.4|83593.4|83653.8|83610.9|83619.2|83589|631
1618592100000|2021-04-16 16:55:00|83642.2|83592.2|83620.5|83570.5|83671.3|83621.3|83619.1|83569.1|885
1618592400000|2021-04-16 17:00:00|83622.1|83572.1|83639.5|83589.5|83641.2|83601.4|83622.1|83572.1|739
1618592700000|2021-04-16 17:05:00|83639.1|83589.1|83631.5|83581.5|83646.2|83596.2|83629.4|83579.4|549
1618593000000|2021-04-16 17:10:00|83633.5|83583.5|83631.7|83581.7|83640|83590|83627|83577|674
1618593300000|2021-04-16 17:15:00|83631.1|83581.1|83622|83572|83634|83590.2|83614.2|83564.2|632
1618593600000|2021-04-16 17:20:00|83622.7|83572.7|83627.3|83577.3|83628.9|83578.9|83609.2|83559.2|600
1618593900000|2021-04-16 17:25:00|83627.1|83577.1|83635.9|83585.9|83645.3|83595.3|83622.6|83572.6|591
1618594200000|2021-04-16 17:30:00|83635.7|83585.7|83632.4|83582.4|83638.6|83588.6|83631.4|83581.4|557
1618594500000|2021-04-16 17:35:00|83632.2|83582.2|83636|83586|83640.2|83590.2|83630.5|83580.5|484
1618594800000|2021-04-16 17:40:00|83635.8|83585.8|83655.7|83605.7|83658|83608|83630.2|83580.2|547
1618595100000|2021-04-16 17:45:00|83655.9|83605.9|83674.5|83624.5|83677.5|83627.5|83655.2|83605.2|624
1618595400000|2021-04-16 17:50:00|83674.2|83624.2|83678.5|83628.5|83680|83630|83671.9|83621.9|520
1618595700000|2021-04-16 17:55:00|83678.3|83628.3|83667.9|83617.9|83681.5|83631.5|83666|83616|692
1618596000000|2021-04-16 18:00:00|83667.6|83617.6|83649.6|83599.6|83678.8|83628.8|83641.6|83591.6|788
1618596300000|2021-04-16 18:05:00|83650.3|83600.3|83658.8|83608.8|83658.8|83608.8|83646|83596|504
1618596600000|2021-04-16 18:10:00|83658.7|83608.7|83680.6|83630.6|83684.6|83634.6|83657.9|83607.9|643
1618596900000|2021-04-16 18:15:00|83678.3|83628.3|83672.2|83622.2|83684.9|83643.7|83664.6|83620.2|684
1618597200000|2021-04-16 18:20:00|83672.1|83622.1|83663.7|83613.7|83678.7|83636.1|83648.9|83610.6|483
1618597500000|2021-04-16 18:25:00|83663.6|83613.6|83663.7|83613.7|83674|83624|83641.9|83602.1|561
1618597800000|2021-04-16 18:30:00|83666.6|83616.6|83648.5|83598.5|83667.7|83624.8|83643.8|83597.5|515
1618598100000|2021-04-16 18:35:00|83648.6|83598.6|83665.4|83615.4|83676.3|83626.3|83647.6|83597.6|595
1618598400000|2021-04-16 18:40:00|83665.1|83615.1|83660.1|83610.1|83684.3|83634.3|83645.1|83597.9|646
1618598700000|2021-04-16 18:45:00|83659.6|83609.6|83654|83604|83675.9|83625.9|83646.7|83596.7|652
1618599000000|2021-04-16 18:50:00|83654.2|83604.2|83645.1|83595.1|83662|83612.4|83635.9|83592.6|517
1618599300000|2021-04-16 18:55:00|83644.8|83594.8|83657.3|83607.3|83664.8|83614.8|83631|83594.3|753
1618599600000|2021-04-16 19:00:00|83657.6|83607.6|83633.4|83583.4|83660.5|83610.5|83629.1|83579.1|651
1618599900000|2021-04-16 19:05:00|83633.7|83583.7|83634.1|83584.1|83635.7|83585.7|83625.6|83575.6|616
1618600200000|2021-04-16 19:10:00|83633.8|83583.8|83639.1|83589.1|83641.8|83591.8|83632.8|83582.8|638
1618600500000|2021-04-16 19:15:00|83638.8|83588.8|83648.3|83598.3|83663.2|83613.2|83638.8|83588.8|685
1618600800000|2021-04-16 19:20:00|83648.2|83598.2|83645|83595|83651.5|83601.5|83637.7|83587.7|467
1618601100000|2021-04-16 19:25:00|83644.8|83594.8|83623.4|83573.4|83647.8|83597.8|83623.4|83573.4|849
1618601400000|2021-04-16 19:30:00|83624.3|83574.3|83626.9|83576.9|83638.4|83588.4|83618|83568|772
1618601700000|2021-04-16 19:35:00|83627.1|83577.1|83636.3|83586.3|83640.6|83590.6|83625.5|83575.5|714
1618602000000|2021-04-16 19:40:00|83635.9|83585.9|83636.2|83586.2|83641.4|83592.3|83615.5|83575.5|703
1618602300000|2021-04-16 19:45:00|83636.3|83586.3|83625.9|83575.9|83643.9|83593.9|83625.9|83575.9|871
1618602600000|2021-04-16 19:50:00|83626.4|83576.4|83685.9|83635.9|83888.7|83755.9|83623.1|83573.1|1128
1618602900000|2021-04-16 19:55:00|83686.7|83636.7|83674.9|83649.9|83702.3|83658|83672.2|83629.3|1345
1618603200000|2021-04-16 20:00:00|83675.6|83650.6|83684.3|83634.3|83693.5|83650.6|83668.3|83628.2|665
1618603500000|2021-04-16 20:05:00|83671.6|83646.6|83689.2|83639.2|83705|83655|83670.1|83630.2|383
1618603800000|2021-04-16 20:10:00|83689|83639|83703.7|83653.7|83714.3|83664.3|83683.5|83633.5|714
1618604100000|2021-04-16 20:15:00|83704.4|83654.4|83710.1|83660.1|83719.8|83669.8|83696.5|83646.5|415
1618604400000|2021-04-16 20:20:00|83710.6|83660.6|83695.2|83645.2|83726.3|83676.3|83686|83636|977
1618604700000|2021-04-16 20:25:00|83695.7|83645.7|83690.8|83640.8|83724.9|83674.9|83686.9|83636.9|716
1618605000000|2021-04-16 20:30:00|83693.8|83643.8|83704.6|83654.6|83763.4|83677.6|83688.2|83626.4|843
1618605300000|2021-04-16 20:35:00|83704.9|83654.9|83706.8|83656.8|83715.1|83665.1|83694.6|83644.6|596
1618605600000|2021-04-16 20:40:00|83705.8|83655.8|83714.5|83664.5|83751.8|83678.1|83688.5|83622.5|659
1618605900000|2021-04-16 20:45:00|83717.1|83667.1|83696.5|83646.5|83767.9|83671.6|83691.2|83620.8|571
1618606200000|2021-04-16 20:50:00|83696.6|83646.6|83729.3|83679.3|83775.5|83725.5|83695.1|83645.1|722
1618606500000|2021-04-16 20:55:00|83730.8|83680.8|83736|83686|83739.4|83689.4|83711.4|83661.4|379
1618776000000|2021-04-18 20:00:00|83985.2|83551.9|84010.5|83523.5|84010.5|83551.9|83985.2|83523.5|2
1618776300000|2021-04-18 20:05:00|83985.2|83551.9|84010.5|83523.5|84010.5|83551.9|83985.2|83523.5|2
1618776600000|2021-04-18 20:10:00|83985.2|83551.9|83985.2|83551.9|84006.5|83551.9|83985.2|83418.5|3
1618776900000|2021-04-18 20:15:00|84010.5|83523.5|84010.5|83523.5|84010.5|83523.5|84010.5|83523.5|1
1618777200000|2021-04-18 20:20:00|83985.2|83551.9|83985.2|83551.9|84011.3|83551.9|83985.2|83523.4|3
1618777500000|2021-04-18 20:25:00|84008.3|83560.2|84008.3|83560.2|84018.3|83583.1|83947.1|83522.8|16
1618777800000|2021-04-18 20:30:00|83947.3|83583.3|83947.3|83583.3|83947.3|83583.3|83947.3|83583.3|1
1618778100000|2021-04-18 20:35:00|83947.5|83583.5|84008.3|83560.2|84008.3|83583.5|83947.5|83560.2|2
1618778400000|2021-04-18 20:40:00|84011.3|83523.4|83988.3|83555.3|84011.3|83560.2|83988|83523.4|5
1618778700000|2021-04-18 20:45:00|83988|83556|83980.5|83571.2|84055.3|83571.2|83969|83480.5|29
1618779000000|2021-04-18 20:50:00|83971.8|83577|83971.8|83577|84061.8|83577|83971.8|83503.9|13
1618779300000|2021-04-18 20:55:00|84008.9|83551.7|83971.8|83577|84008.9|83766.8|83823.4|83551.7|5
1618779600000|2021-04-18 21:00:00|84010.4|83551.6|83800.9|83750.9|84014.7|83757.9|83799.3|83547.1|28
1618779900000|2021-04-18 21:05:00|83949.9|83564|83963|83573.9|84052.3|83757.9|83789|83488.8|167
1618780200000|2021-04-18 21:10:00|83959.5|83572.5|83938|83568.7|84055.8|83641.7|83889.1|83456.6|172
1618780500000|2021-04-18 21:15:00|83961.5|83571.2|83913.4|83619.6|83974.6|83629.3|83906.4|83548.7|81
1618780800000|2021-04-18 21:20:00|83922.8|83614.2|83898.1|83631.5|83981|83678.7|83853.1|83553.3|202
1618781100000|2021-04-18 21:25:00|83870.2|83659.5|83949|83569.4|83968.2|83739.6|83788.7|83559.4|82
1618781400000|2021-04-18 21:30:00|83873.9|83645|83962.2|83562.2|83985.5|83742.6|83788.8|83553.8|137
1618781700000|2021-04-18 21:35:00|83788.7|83738.7|83939.6|83575.3|83973.6|83738.7|83787.2|83548.2|71
1618782000000|2021-04-18 21:40:00|83882.8|83633.6|83944.6|83575.8|83976.6|83636.4|83880.3|83547.6|225
1618782300000|2021-04-18 21:45:00|83954.9|83570.6|83935|83585.6|83971.4|83660.5|83853.6|83550.9|292
1618782600000|2021-04-18 21:50:00|83874.2|83644.1|83859.4|83654.6|83947.3|83735|83783.5|83567.9|145
1618782900000|2021-04-18 21:55:00|83859.5|83654.7|83923.1|83609.1|83955.3|83735.8|83774.8|83566.8|195
1618783200000|2021-04-18 22:00:00|83882|83648.8|83906|83648.9|83968.6|83654.2|83882|83551.6|966
1618783500000|2021-04-18 22:05:00|83914.6|83640.9|83945.5|83653.6|83974.5|83682.8|83873.6|83604.4|954
1618783800000|2021-04-18 22:10:00|83942.5|83656.2|83944.4|83656.5|83980.2|83690.8|83911.1|83615.1|390
1618784100000|2021-04-18 22:15:00|83936.3|83664.7|83919.2|83670.2|83977.2|83703.7|83884.4|83618.6|382
1618784400000|2021-04-18 22:20:00|83903.9|83684.8|83915.4|83684.5|83963.8|83719.6|83859.6|83625.2|610
1618784700000|2021-04-18 22:25:00|83911.3|83688.2|83904.8|83694.1|83963.2|83736.6|83863.5|83636.9|429
1618785000000|2021-04-18 22:30:00|83876.6|83720.6|83917.2|83672.3|83964.4|83734.2|83861.2|83629.1|530
1618785300000|2021-04-18 22:35:00|83922.2|83668.9|83895|83685.7|83958.2|83771.1|83821.1|83630.4|443
1618785600000|2021-04-18 22:40:00|83888|83692.7|83870.3|83695.1|83950.5|83727.4|83854.4|83630.4|436
1618785900000|2021-04-18 22:45:00|83896.3|83688.2|83897.1|83687.2|83951.7|83715.3|83859|83629|347
1618786200000|2021-04-18 22:50:00|83886.4|83697.5|83944.8|83628.6|83950.8|83726.6|83853.3|83616.2|360
1618786500000|2021-04-18 22:55:00|83945.2|83625.4|83907.2|83668.1|83945.2|83753.8|83796.4|83624.5|407
1618786800000|2021-04-18 23:00:00|83921.4|83656.1|83920.1|83650.5|83946.3|83722.5|83868.1|83627.7|668
1618787100000|2021-04-18 23:05:00|83907.8|83662.8|83910.8|83663.5|83940.5|83675.5|83896.4|83612.4|429
1618787400000|2021-04-18 23:10:00|83919.3|83657.5|83919.3|83739.1|83948.1|83744.5|83713.5|83595.5|1276
1618787700000|2021-04-18 23:15:00|83919.8|83739|83877.6|83665.2|83934.2|83754.4|83858.8|83639|851
1618788000000|2021-04-18 23:20:00|83855.9|83679.9|83888.7|83738.6|83905.6|83743.9|83839.8|83634.3|567
1618788300000|2021-04-18 23:25:00|83888.4|83739.3|83957.5|83767.7|83957.5|83777.3|83880.2|83736.5|561
1618788600000|2021-04-18 23:30:00|83954.1|83771.6|83952.1|83793.3|83967.7|83805|83942.4|83753.1|707
1618788900000|2021-04-18 23:35:00|83951.2|83793.7|83931.4|83797.4|83967.6|83842.8|83892.3|83786.8|676
1618789200000|2021-04-18 23:40:00|83931.3|83797.2|83939.1|83796.7|83957|83842|83857|83773.4|700
1618789500000|2021-04-18 23:45:00|83936|83798.9|83938.7|83794.8|83956.8|83839.5|83888.7|83776.6|552
1618789800000|2021-04-18 23:50:00|83938.6|83795.1|83938.8|83791.2|83951.9|83861.4|83891.4|83779.7|588
1618790100000|2021-04-18 23:55:00|83939.1|83790.7|83958.3|83815.3|83962|83840|83885.9|83772.7|772
1618790400000|2021-04-19 00:00:00|83958.2|83814.8|83842.6|83687.4|83977|83876.7|83840.4|83681.1|1030
1618790700000|2021-04-19 00:05:00|83839.3|83688.1|83895.8|83712.8|83919.1|83804.9|83830.3|83668.5|908
1618791000000|2021-04-19 00:10:00|83897.7|83718.1|83940.8|83802.1|83956.1|83847.5|83884|83689.3|807
1618791300000|2021-04-19 00:15:00|83942.7|83800.8|83966.9|83804.5|83985.8|83821.1|83941.7|83781.7|745
1618791600000|2021-04-19 00:20:00|83970.6|83802.6|83965.7|83811.8|83986.8|83825.7|83946.5|83788.3|856
1618791900000|2021-04-19 00:25:00|83965.1|83813|83877.8|83827.8|83968.3|83847.3|83869.9|83782.3|857
1618792200000|2021-04-19 00:30:00|83878.7|83828.7|83956.9|83815.9|83974|83873.6|83877.8|83812.1|712
1618792500000|2021-04-19 00:35:00|83956.8|83815.2|83870.8|83820.8|83970.1|83853.8|83864.7|83803.9|751
1618792800000|2021-04-19 00:40:00|83870.7|83820.7|83900.9|83850.9|83910|83860|83865.7|83815.7|724
1618793100000|2021-04-19 00:45:00|83900.4|83850.4|83842.9|83792.9|83906.2|83856.2|83825|83775|869
1618793400000|2021-04-19 00:50:00|83842.2|83792.2|84004.5|83954.5|84004.5|83954.5|83841.6|83791.6|1377
1618793700000|2021-04-19 00:55:00|84009.1|83959.1|84050|84000|84074.8|84024.8|83971.9|83921.9|1366
1618794000000|2021-04-19 01:00:00|84051.7|84001.7|84045.5|83995.5|84051.7|84001.7|83976.1|83926.1|1187
1618794300000|2021-04-19 01:05:00|84045.1|83995.1|84078|84028|84080.2|84030.2|84038.5|83988.5|787
1618794600000|2021-04-19 01:10:00|84077.9|84027.9|84073.5|84023.5|84091.4|84041.4|84067.6|84017.6|865
1618794900000|2021-04-19 01:15:00|84074|84024|84085.9|84035.9|84089.9|84039.9|84069.6|84019.6|848
1618795200000|2021-04-19 01:20:00|84086|84036|84104.2|84054.2|84106.6|84056.6|84085.4|84035.4|949
1618795500000|2021-04-19 01:25:00|84104.1|84054.1|84116|84066|84129.4|84079.4|84100.1|84050.1|875
1618795800000|2021-04-19 01:30:00|84116.2|84066.2|84147.5|84097.5|84163.4|84113.4|84115.4|84065.4|1102
1618796100000|2021-04-19 01:35:00|84146.1|84096.1|84121.5|84071.5|84187.1|84125.4|84121.5|84060.2|1051
1618796400000|2021-04-19 01:40:00|84121.7|84071.7|84104.1|84054.1|84148.5|84098.5|84087|84015|1522
1618796700000|2021-04-19 01:45:00|84104|84054|84072.6|84022.6|84128.7|84076.8|84068.3|83976.2|980
1618797000000|2021-04-19 01:50:00|84072.8|84022.8|84101|84051|84104.5|84054.5|84052.2|84002.2|1464
1618797300000|2021-04-19 01:55:00|84101.1|84051.1|84072.4|84022.4|84103.5|84053.5|84064.5|84014.5|1562
1618797600000|2021-04-19 02:00:00|84071.2|84021.2|84031.5|83981.5|84085.9|84035.9|84024.6|83974.6|1734
1618797900000|2021-04-19 02:05:00|84031.3|83981.3|84017.5|83967.5|84032.2|83982.2|84005.3|83955.3|1112
1618798200000|2021-04-19 02:10:00|84018|83968|83989|83939|84018|83968|83973.4|83923.4|1121
1618798500000|2021-04-19 02:15:00|83988.7|83938.7|84009|83959|84009.7|83959.7|83988|83938|866
1618798800000|2021-04-19 02:20:00|84008.5|83958.5|83991.3|83941.3|84011.4|83961.4|83991.3|83941.3|850
1618799100000|2021-04-19 02:25:00|83991.2|83941.2|84002.9|83952.9|84004.9|83954.9|83987|83937|811
1618799400000|2021-04-19 02:30:00|84002.7|83952.7|84007.4|83957.4|84016.6|83966.6|84000|83950|826
1618799700000|2021-04-19 02:35:00|84007.3|83957.3|83959.4|83909.4|84007.4|83957.4|83955.7|83905.7|1541
1618800000000|2021-04-19 02:40:00|83957.8|83907.8|83937.3|83887.3|83977|83927|83932.9|83882.9|2085
1618800300000|2021-04-19 02:45:00|83937.2|83887.2|83918.2|83868.2|83951.1|83901.1|83912.3|83862.3|2121
1618800600000|2021-04-19 02:50:00|83917.9|83867.9|83901.4|83851.4|83921.9|83871.9|83893.9|83843.9|2131
1618800900000|2021-04-19 02:55:00|83900.8|83850.8|83939.1|83889.1|83947.4|83897.4|83899|83849|1108
1618801200000|2021-04-19 03:00:00|83939.2|83889.2|83924.3|83874.3|83940.4|83890.4|83920.8|83870.8|742
1618801500000|2021-04-19 03:05:00|83923.6|83873.6|83927.5|83877.5|83931.9|83881.9|83922|83872|612
1618801800000|2021-04-19 03:10:00|83927.8|83877.8|83924.7|83874.7|83931.3|83881.3|83923.1|83873.1|465
1618802100000|2021-04-19 03:15:00|83925.1|83875.1|83929.6|83879.6|83932.9|83882.9|83922.3|83872.3|632
1618802400000|2021-04-19 03:20:00|83929.7|83879.7|83921.5|83871.5|83929.8|83879.8|83917.7|83867.7|623
1618802700000|2021-04-19 03:25:00|83921.6|83871.6|83928.5|83878.5|83939.3|83889.3|83921|83871|805
1618803000000|2021-04-19 03:30:00|83928.9|83878.9|83936|83886|83942.6|83892.6|83927.8|83877.8|801
1618803300000|2021-04-19 03:35:00|83935.9|83885.9|83939.6|83889.6|83946.9|83896.9|83916.8|83866.8|906
1618803600000|2021-04-19 03:40:00|83939.4|83889.4|83944|83894|83947.9|83897.9|83939.3|83889.3|819
1618803900000|2021-04-19 03:45:00|83943.7|83893.7|83952.6|83902.6|83959.1|83909.1|83943.3|83893.3|618
1618804200000|2021-04-19 03:50:00|83952.7|83902.7|83955.2|83905.2|83961.5|83911.5|83951.2|83901.2|437
1618804500000|2021-04-19 03:55:00|83955|83905|83942.4|83892.4|83959.8|83909.8|83940.2|83890.2|586
1618804800000|2021-04-19 04:00:00|83942.3|83892.3|83938.2|83888.2|83944.8|83894.8|83936|83886|612
1618805100000|2021-04-19 04:05:00|83938.4|83888.4|83903.4|83853.4|83940.5|83890.5|83899.7|83849.7|639
1618805400000|2021-04-19 04:10:00|83904.4|83854.4|83893.8|83843.8|83910.1|83860.1|83891.3|83841.3|573
1618805700000|2021-04-19 04:15:00|83892.9|83842.9|83877.6|83827.6|83897.6|83847.6|83875.7|83825.7|580
1618806000000|2021-04-19 04:20:00|83878.7|83828.7|83868.7|83818.7|83880.1|83830.1|83868|83818|565
1618806300000|2021-04-19 04:25:00|83868.2|83818.2|83865.2|83815.2|83872.9|83822.9|83859.8|83809.8|700
1618806600000|2021-04-19 04:30:00|83864.9|83814.9|83867.9|83817.9|83882.7|83832.7|83862|83812|880
1618806900000|2021-04-19 04:35:00|83867.8|83817.8|83869.3|83819.3|83880.8|83830.8|83862.2|83812.2|696
1618807200000|2021-04-19 04:40:00|83870.4|83820.4|83878.9|83828.9|83887.4|83837.4|83867.7|83817.7|571
1618807500000|2021-04-19 04:45:00|83878.8|83828.8|83863|83813|83878.8|83828.8|83862.6|83812.6|687
1618807800000|2021-04-19 04:50:00|83865.2|83815.2|83842.2|83792.2|83866.2|83816.2|83839|83789|826
1618808100000|2021-04-19 04:55:00|83842.3|83792.3|83846.1|83796.1|83854.3|83804.3|83838.4|83788.4|722
1618808400000|2021-04-19 05:00:00|83845.9|83795.9|83872.9|83822.9|83887.9|83837.9|83843.9|83793.9|712
1618808700000|2021-04-19 05:05:00|83873.9|83823.9|83870.6|83820.6|83875.1|83825.1|83852.2|83802.2|724
1618809000000|2021-04-19 05:10:00|83870.4|83820.4|83881.3|83831.3|83900.3|83850.3|83866|83816|720
1618809300000|2021-04-19 05:15:00|83881.2|83831.2|83912.9|83862.9|83913.9|83863.9|83877.1|83827.1|641
1618809600000|2021-04-19 05:20:00|83913|83863|83934.6|83884.6|83949|83899|83908.1|83858.1|915
1618809900000|2021-04-19 05:25:00|83933.4|83883.4|83924.8|83874.8|83939.9|83889.9|83918.1|83868.1|627
1618810200000|2021-04-19 05:30:00|83922.8|83872.8|83914.8|83864.8|83953.4|83903.4|83914.5|83864.5|723
1618810500000|2021-04-19 05:35:00|83915.4|83865.4|83885.3|83835.3|83931.1|83881.1|83885.1|83835.1|933
1618810800000|2021-04-19 05:40:00|83885.8|83835.8|83774.5|83724.5|83888.7|83838.7|83771|83721|1512
1618811100000|2021-04-19 05:45:00|83773.5|83723.5|83790.8|83740.8|83800.9|83750.9|83761.9|83711.9|1366
1618811400000|2021-04-19 05:50:00|83789.6|83739.6|83773.5|83723.5|83800.1|83750.1|83745.4|83695.4|1459
1618811700000|2021-04-19 05:55:00|83772|83722|83775|83725|83812.6|83762.6|83729.5|83679.5|1420
1618812000000|2021-04-19 06:00:00|83775.3|83725.3|83802.7|83752.7|83834.6|83784.6|83743.4|83693.4|1109
1618812300000|2021-04-19 06:05:00|83803.6|83753.6|83756.8|83706.8|83842.1|83792.1|83755.2|83705.2|1234
1618812600000|2021-04-19 06:10:00|83756.7|83706.7|83773.1|83723.1|83794.8|83744.8|83738.2|83688.2|1176
1618812900000|2021-04-19 06:15:00|83771.8|83721.8|83672.2|83622.2|83785.7|83735.7|83668.6|83618.6|1064
1618813200000|2021-04-19 06:20:00|83672|83622|83689.5|83639.5|83744.6|83694.6|83647.8|83597.8|1170
1618813500000|2021-04-19 06:25:00|83689.4|83639.4|83744|83694|83745|83695|83679|83629|1160
1618813800000|2021-04-19 06:30:00|83744.6|83694.6|83670.7|83620.7|83751.6|83701.6|83648.5|83607|1172
1618814100000|2021-04-19 06:35:00|83671.1|83621.1|83664.6|83639.6|83701.4|83667.4|83657.5|83617.7|916
1618814400000|2021-04-19 06:40:00|83664.3|83639.3|83614.3|83589.3|83670.5|83645.5|83609.8|83577.1|950
1618814700000|2021-04-19 06:45:00|83614|83589|83605.1|83580.1|83640|83598.4|83572.6|83534.1|1256
1618815000000|2021-04-19 06:50:00|83604.8|83579.8|83624.5|83599.5|83657.2|83618.9|83589.3|83550.2|1104
1618815300000|2021-04-19 06:55:00|83624.7|83599.7|83626.3|83576.3|83651.7|83622.1|83593.1|83561.1|1287
1618815600000|2021-04-19 07:00:00|83626.5|83576.5|83518.6|83493.6|83626.5|83580.4|83514.3|83477.8|1406
1618815900000|2021-04-19 07:05:00|83518.4|83493.4|83566.6|83541.6|83588.6|83551.8|83518.3|83484.8|1372
1618816200000|2021-04-19 07:10:00|83566.2|83541.2|83518.7|83493.7|83583.9|83551.9|83518.1|83490.3|1143
1618816500000|2021-04-19 07:15:00|83519.1|83494.1|83555.9|83505.9|83594.1|83556.4|83517|83487.9|1332
1618816800000|2021-04-19 07:20:00|83555.7|83505.7|83540.3|83515.3|83598.7|83561.1|83540.1|83505.7|1287
1618817100000|2021-04-19 07:25:00|83540.4|83515.4|83546.9|83496.9|83561.7|83527.1|83513|83472.9|1343
1618817400000|2021-04-19 07:30:00|83546.4|83496.4|83478.4|83428.4|83548.9|83508.5|83465.2|83423.8|1485
1618817700000|2021-04-19 07:35:00|83478.6|83428.6|83497.4|83472.4|83523.6|83482.2|83465.2|83427.7|1326
1618818000000|2021-04-19 07:40:00|83497|83472|83487.2|83462.2|83512.2|83474.5|83482.6|83441.6|1108
1618818300000|2021-04-19 07:45:00|83487.6|83462.6|83352.6|83302.6|83505.5|83471|83343.6|83293.6|1744
1618818600000|2021-04-19 07:50:00|83352.9|83302.9|83284.4|83234.4|83361.6|83311.6|83274.3|83224.3|1980
1618818900000|2021-04-19 07:55:00|83284.3|83234.3|83208.4|83183.4|83289.9|83240|83204|83178.2|1834
1618819200000|2021-04-19 08:00:00|83209.2|83184.2|83224.8|83199.8|83246.1|83208.9|83201.3|83175.9|1592
1618819500000|2021-04-19 08:05:00|83224.7|83199.7|83276.7|83251.7|83300.4|83260.1|83224|83195.6|1699
1618819800000|2021-04-19 08:10:00|83276.6|83251.6|83100.5|83050.5|83276.6|83251.6|83091.5|83041.5|1692
1618820100000|2021-04-19 08:15:00|83101.7|83051.7|83055.8|83030.8|83125|83075|83031.9|82994.3|1909
1618820400000|2021-04-19 08:20:00|83056.4|83031.4|83093|83043|83094.6|83053.7|83006.9|82967.5|1566
1618820700000|2021-04-19 08:25:00|83092.8|83042.8|83069.4|83019.4|83125.7|83075.7|83039.2|83002|1742
1618821000000|2021-04-19 08:30:00|83069.2|83019.2|82976.5|82926.5|83071.6|83033.3|82962.9|82917.4|1689
1618821300000|2021-04-19 08:35:00|82976.4|82926.4|83033.6|83008.6|83048|83009.2|82971.9|82921.9|1329
1618821600000|2021-04-19 08:40:00|83033.8|83008.8|82986.8|82936.8|83033.8|83008.8|82925.4|82883.6|1526
1618821900000|2021-04-19 08:45:00|82988.7|82938.7|82966.1|82941.1|83023.9|82979.6|82955.1|82915.7|1315
1618822200000|2021-04-19 08:50:00|82966.3|82941.3|83023|82998|83050|83013.9|82961.6|82925.9|1541
1618822500000|2021-04-19 08:55:00|83023.1|82998.1|83036.2|82986.2|83054.1|83019.5|83007.2|82976|1343
1618822800000|2021-04-19 09:00:00|83038.5|82988.5|83021.7|82996.7|83057.3|83018.1|83012.7|82976.7|1217
1618823100000|2021-04-19 09:05:00|83021.2|82996.2|83101.4|83051.4|83102.1|83061|83017.2|82992.2|1344
1618823400000|2021-04-19 09:10:00|83100.9|83050.9|83045.8|83020.8|83105.7|83061.6|83044.4|83019.4|1146
1618823700000|2021-04-19 09:15:00|83045.6|83020.6|83063.6|83038.6|83084|83049.6|83041.5|83006.7|917
1618824000000|2021-04-19 09:20:00|83063.5|83038.5|83064.5|83014.5|83079.3|83042.4|83024|82976.6|1181
1618824300000|2021-04-19 09:25:00|83064.8|83014.8|83059.7|83034.7|83085.6|83040|83043.8|83006.9|1112
1618824600000|2021-04-19 09:30:00|83059.5|83034.5|83019.9|82994.9|83078.8|83035.2|82978.2|82943.3|1506
1618824900000|2021-04-19 09:35:00|83019.7|82994.7|83062.3|83037.3|83071.3|83043.2|83015.2|82982|1182
1618825200000|2021-04-19 09:40:00|83062|83037|83012.8|82987.8|83070.3|83045.3|83012.2|82975.8|1299
1618825500000|2021-04-19 09:45:00|83015.6|82990.6|83028.6|83003.6|83056.3|83018.4|82998.5|82965.3|1238
1618825800000|2021-04-19 09:50:00|83028.3|83003.3|83026|82976|83077.2|83031.2|83009.7|82969.6|1124
1618826100000|2021-04-19 09:55:00|83022.1|82972.1|82999.5|82949.5|83034.4|82987.7|82961.3|82911.3|1513
1618826400000|2021-04-19 10:00:00|83000|82950|82982.2|82957.2|83002|82957.7|82915.9|82874.2|1451
1618826700000|2021-04-19 10:05:00|82982.4|82957.4|83018.2|82968.2|83052.6|83016|82973.2|82945.2|1295
1618827000000|2021-04-19 10:10:00|83018.4|82968.4|82996.3|82946.3|83018.5|82976.3|82958.9|82922.7|1352
1618827300000|2021-04-19 10:15:00|82995.7|82945.7|82964|82939|83016.1|82973.4|82960.3|82910.3|1322
1618827600000|2021-04-19 10:20:00|82965.6|82940.6|83021.5|82971.5|83027.4|82992.3|82965.6|82925.7|1300
1618827900000|2021-04-19 10:25:00|83024.3|82974.3|83017.1|82967.1|83054.9|83009.2|82957|82920.6|1372
1618828200000|2021-04-19 10:30:00|83016.3|82966.3|82981.7|82956.7|83065.8|83015.8|82967|82930.5|1214
1618828500000|2021-04-19 10:35:00|82981.9|82956.9|82950.6|82900.6|82985.8|82960.8|82926.3|82889.9|1190
1618828800000|2021-04-19 10:40:00|82950.9|82900.9|82964.8|82914.8|82997|82947|82935.2|82896.1|1463
1618829100000|2021-04-19 10:45:00|82965|82915|82969.1|82919.1|83011|82972.9|82960.9|82910.9|1520
1618829400000|2021-04-19 10:50:00|82968.4|82918.4|82930|82880|82976.8|82937.7|82901.8|82866.5|843
1618829700000|2021-04-19 10:55:00|82929.9|82879.9|82886.3|82861.3|82939.3|82890.1|82877.4|82844.5|1377
1618830000000|2021-04-19 11:00:00|82887.5|82862.5|82846.3|82821.3|82917.4|82875.9|82827.9|82791.7|1687
1618830300000|2021-04-19 11:05:00|82845.5|82820.5|82861.9|82836.9|82922.7|82893|82842|82805.5|1335
1618830600000|2021-04-19 11:10:00|82861.8|82836.8|82881.4|82856.4|82901.5|82859.2|82847.8|82807|1276
1618830900000|2021-04-19 11:15:00|82881.2|82856.2|82879.1|82854.1|82913.9|82880.7|82863.5|82826.1|1245
1618831200000|2021-04-19 11:20:00|82878.6|82853.6|82905.6|82880.6|82919.4|82882.6|82850.8|82822.7|1311
1618831500000|2021-04-19 11:25:00|82906.4|82881.4|82946.8|82921.8|82968.1|82928.7|82900.7|82860.6|1269
1618831800000|2021-04-19 11:30:00|82946.5|82921.5|82943.3|82893.3|82980.7|82944|82927.8|82881.8|1341
1618832100000|2021-04-19 11:35:00|82943.6|82893.6|82943.2|82918.2|82973.2|82941.8|82918|82880|1465
1618832400000|2021-04-19 11:40:00|82942.6|82917.6|82964.8|82939.8|82984.2|82950.3|82919|82881.2|1318
1618832700000|2021-04-19 11:45:00|82964.2|82939.2|82976|82951|83029|82994.4|82963.6|82925.4|1230
1618833000000|2021-04-19 11:50:00|82975.6|82950.6|83009.8|82984.8|83019.8|82985.7|82953.6|82918.8|1086
1618833300000|2021-04-19 11:55:00|83009.7|82984.7|82891.2|82866.2|83011|82985.5|82889.4|82852.8|1523
1618833600000|2021-04-19 12:00:00|82891.3|82866.3|82912.2|82887.2|82957.7|82921.9|82887.5|82862.5|1292
1618833900000|2021-04-19 12:05:00|82912.3|82887.3|82888.4|82838.4|82917.3|82892.3|82864.9|82830.5|1214
1618834200000|2021-04-19 12:10:00|82888.3|82838.3|82915.1|82865.1|82915.1|82869.7|82879.5|82833.7|1249
1618834500000|2021-04-19 12:15:00|82911.3|82861.3|82905.2|82880.2|82943.4|82908.7|82899.3|82861.1|1303
1618834800000|2021-04-19 12:20:00|82904.9|82879.9|82933.2|82908.2|82970.3|82937.4|82901.9|82876.9|1429
1618835100000|2021-04-19 12:25:00|82932.6|82907.6|82903|82878|82965.2|82926.7|82903|82862.7|1420
1618835400000|2021-04-19 12:30:00|82903.7|82878.7|82953.9|82928.9|82990|82946.3|82902.3|82863.1|1383
1618835700000|2021-04-19 12:35:00|82954.1|82929.1|82936.4|82911.4|82964.2|82932.1|82910|82864.4|1489
1618836000000|2021-04-19 12:40:00|82936.6|82911.6|82950.3|82925.3|82980.1|82936.2|82922|82878.8|1286
1618836300000|2021-04-19 12:45:00|82950.9|82925.9|82916.4|82891.4|82983.3|82944.6|82914.6|82879.8|1215
1618836600000|2021-04-19 12:50:00|82916.7|82891.7|82937.5|82912.5|82984.7|82934.7|82910.6|82876.9|1124
1618836900000|2021-04-19 12:55:00|82937.4|82912.4|82860.5|82810.5|82937.6|82912.6|82854.8|82809.7|1340
1618837200000|2021-04-19 13:00:00|82860.6|82810.6|82863|82813|82899.3|82860.7|82833|82798|1593
1618837500000|2021-04-19 13:05:00|82863.1|82813.1|82874.4|82849.4|82888.1|82850.8|82839.5|82807.9|1267
1618837800000|2021-04-19 13:10:00|82874.8|82849.8|82893.9|82868.9|82908.2|82869|82858.7|82821.5|1454
1618838100000|2021-04-19 13:15:00|82893.8|82868.8|82967.3|82942.3|82971.9|82942.3|82882.8|82841.3|1627
1618838400000|2021-04-19 13:20:00|82966.4|82941.4|82982.9|82932.9|83010.9|82974.3|82952.7|82912.8|1478
1618838700000|2021-04-19 13:25:00|82983|82933|82946.5|82921.5|82997.8|82955.4|82934.2|82890|1342
1618839000000|2021-04-19 13:30:00|82948|82923|82927|82902|82961.1|82925.3|82902.2|82865.3|1003
1618839300000|2021-04-19 13:35:00|82927.1|82902.1|82915.7|82890.7|82960|82922|82907.3|82870.4|957
1618839600000|2021-04-19 13:40:00|82915.5|82890.5|82974.9|82949.9|82987.7|82951.4|82904.6|82870.3|1489
1618839900000|2021-04-19 13:45:00|82975.2|82950.2|82982.3|82932.3|83026.8|82993.9|82954.8|82920.8|1613
1618840200000|2021-04-19 13:50:00|82982.2|82932.2|83054.2|83004.2|83056.3|83015.1|82966.9|82929.2|1408
1618840500000|2021-04-19 13:55:00|83054.1|83004.1|83032.9|83007.9|83068|83034.9|83018.4|82986.2|1453
1618840800000|2021-04-19 14:00:00|83033.3|83008.3|83118.5|83093.5|83152.7|83102.7|83025.5|82980.9|1531
1618841100000|2021-04-19 14:05:00|83117.8|83092.8|83195.5|83170.5|83238.2|83192.2|83117|83092|1600
1618841400000|2021-04-19 14:10:00|83194.7|83169.7|83197.2|83147.2|83255.6|83220|83192.4|83145.1|1653
1618841700000|2021-04-19 14:15:00|83197.7|83147.7|83123.4|83098.4|83241.9|83202.5|83119.5|83084.6|1740
1618842000000|2021-04-19 14:20:00|83123|83098|83125|83100|83179.5|83138.8|83097.6|83067|1796
1618842300000|2021-04-19 14:25:00|83125.2|83100.2|83143.4|83118.4|83163.9|83126.9|83108.4|83071.7|1490
1618842600000|2021-04-19 14:30:00|83142.6|83117.6|83094|83069|83155|83121|83084.8|83045.7|1445
1618842900000|2021-04-19 14:35:00|83094.5|83069.5|83097.9|83072.9|83116.7|83079.8|83041.5|83003|1538
1618843200000|2021-04-19 14:40:00|83098.3|83073.3|83087.1|83062.1|83108.6|83083.6|83073.5|83039.8|1518
1618843500000|2021-04-19 14:45:00|83087.2|83062.2|83184.5|83159.5|83234|83196.7|83087.2|83060.3|1803
1618843800000|2021-04-19 14:50:00|83184.3|83159.3|83149.1|83124.1|83204.3|83174.4|83127.9|83100.2|1650
1618844100000|2021-04-19 14:55:00|83149.7|83124.7|83102.3|83077.3|83185.7|83153.4|83096.4|83071.4|1824
1618844400000|2021-04-19 15:00:00|83100.9|83075.9|83105.3|83080.3|83163.7|83125.2|83094.6|83057.5|1651
1618844700000|2021-04-19 15:05:00|83105.1|83080.1|83059.6|83034.6|83143.1|83107.1|83056|83020.3|1548
1618845000000|2021-04-19 15:10:00|83071.7|83021.7|83116.1|83091.1|83161|83123.2|83060.7|83021.7|1226
1618845300000|2021-04-19 15:15:00|83115|83090|83118.4|83093.4|83130.2|83094.2|83087.7|83054.3|1259
1618845600000|2021-04-19 15:20:00|83118.1|83093.1|83120.5|83095.5|83133.8|83096.9|83073.1|83037|1025
1618845900000|2021-04-19 15:25:00|83132.2|83082.2|83089.9|83064.9|83136.5|83098.6|83081.2|83033.1|1420
1618846200000|2021-04-19 15:30:00|83087.2|83062.2|83101.9|83051.9|83124.4|83086.2|83030.9|82980.9|1145
1618846500000|2021-04-19 15:35:00|83101.2|83051.2|83060.1|83035.1|83118.9|83068.9|83042.5|82992.5|1082
1618846800000|2021-04-19 15:40:00|83060.4|83035.4|83120.4|83070.4|83121.5|83077.8|83045|83008.7|1065
1618847100000|2021-04-19 15:45:00|83120.3|83070.3|83118.3|83093.3|83140|83104.3|83103.3|83066.3|983
1618847400000|2021-04-19 15:50:00|83118.1|83093.1|83077.1|83052.1|83127.5|83094|83071.6|83038.8|1041
1618847700000|2021-04-19 15:55:00|83076.4|83051.4|83134.1|83109.1|83148.9|83111.5|83065.6|83029.3|1010
1618848000000|2021-04-19 16:00:00|83145.3|83095.3|83134.9|83084.9|83148.9|83098.9|83123.6|83073.6|983
1618848300000|2021-04-19 16:05:00|83135|83085|83047.8|82997.8|83137.3|83087.3|83032.7|82982.7|1110
1618848600000|2021-04-19 16:10:00|83049|82999|83062.8|83012.8|83065.5|83015.5|83031.6|82981.6|1021
1618848900000|2021-04-19 16:15:00|83063.2|83013.2|83045.2|82995.2|83068|83018|83043|82993|817
1618849200000|2021-04-19 16:20:00|83044.2|82994.2|83117.2|83067.2|83130.6|83080.6|83032|82982|953
1618849500000|2021-04-19 16:25:00|83117.5|83067.5|83107.4|83057.4|83149.4|83099.4|83098.3|83048.3|1029
1618849800000|2021-04-19 16:30:00|83106.8|83056.8|83171.9|83121.9|83176.7|83126.7|83106.7|83056.7|1349
1618850100000|2021-04-19 16:35:00|83172.9|83122.9|83165.2|83115.2|83187.5|83137.5|83163.4|83113.4|1244
1618850400000|2021-04-19 16:40:00|83166.2|83116.2|83147.7|83097.7|83166.2|83116.2|83146.2|83096.2|844
1618850700000|2021-04-19 16:45:00|83148|83098|83136.5|83086.5|83155.9|83105.9|83129.5|83085.8|727
1618851000000|2021-04-19 16:50:00|83136.4|83086.4|83102.1|83052.1|83138.4|83088.4|83100.2|83050.2|900
1618851300000|2021-04-19 16:55:00|83101.9|83051.9|83093.3|83043.3|83107.4|83057.9|83082.9|83033.8|700
1618851600000|2021-04-19 17:00:00|83093.5|83043.5|83087|83037|83094.8|83044.8|83079.6|83029.6|706
1618851900000|2021-04-19 17:05:00|83087.1|83037.1|83081.2|83031.2|83088.8|83047.3|83072.3|83024.8|724
1618852200000|2021-04-19 17:10:00|83081.1|83031.1|83080.2|83030.2|83085.3|83035.3|83069.2|83019.2|699
1618852500000|2021-04-19 17:15:00|83080.5|83030.5|83069.9|83019.9|83080.5|83030.5|83065.9|83015.9|651
1618852800000|2021-04-19 17:20:00|83070|83020|83073|83023|83074.7|83024.7|83055|83005|777
1618853100000|2021-04-19 17:25:00|83073.6|83023.6|83104.4|83054.4|83106.1|83056.1|83072.2|83022.2|1051
1618853400000|2021-04-19 17:30:00|83104.9|83054.9|83095.5|83045.5|83113.7|83063.7|83087.8|83037.8|1009
1618853700000|2021-04-19 17:35:00|83095.6|83045.6|83050.5|83000.5|83097.5|83047.5|83049|82999|662
1618854000000|2021-04-19 17:40:00|83049.3|82999.3|83056.4|83006.4|83062.8|83012.8|83039.4|82989.4|762
1618854300000|2021-04-19 17:45:00|83056.3|83006.3|83080.7|83030.7|83087.5|83037.5|83055.4|83005.4|799
1618854600000|2021-04-19 17:50:00|83083.5|83033.5|83079.4|83029.4|83086.9|83036.9|83070.6|83020.6|704
1618854900000|2021-04-19 17:55:00|83079.6|83029.6|83083|83033|83083|83036.2|83061.2|83019.6|690
1618855200000|2021-04-19 18:00:00|83080.7|83030.7|83097.2|83047.2|83097.9|83047.9|83063.3|83026.7|808
1618855500000|2021-04-19 18:05:00|83093.6|83043.6|83092|83042|83099.9|83049.9|83081.6|83031.6|654
1618855800000|2021-04-19 18:10:00|83092.6|83042.6|83092.2|83042.2|83095.7|83045.7|83080.1|83030.1|635
1618856100000|2021-04-19 18:15:00|83093.5|83043.5|83074.2|83024.2|83096.5|83046.5|83070.5|83020.5|714
1618856400000|2021-04-19 18:20:00|83074.7|83024.7|83064.9|83014.9|83076.8|83026.8|83058.8|83008.8|766
1618856700000|2021-04-19 18:25:00|83065.1|83015.1|83050.2|83000.2|83066.2|83026.2|83044.6|82994.6|635
1618857000000|2021-04-19 18:30:00|83050.5|83000.5|83050.3|83000.3|83057.7|83013.4|83030.5|82995.3|603
1618857300000|2021-04-19 18:35:00|83050.6|83000.6|83069.3|83019.3|83069.8|83019.8|83038.4|82998.6|599
1618857600000|2021-04-19 18:40:00|83069.7|83019.7|83053.1|83003.1|83074.3|83024.3|83049.2|82999.2|685
1618857900000|2021-04-19 18:45:00|83053|83003|83020.8|82970.8|83059.5|83009.5|83015.4|82965.4|692
1618858200000|2021-04-19 18:50:00|83020.5|82970.5|83015.6|82965.6|83025|82975|83012.2|82962.2|674
1618858500000|2021-04-19 18:55:00|83017|82967|83002.2|82952.2|83023.2|82975.9|82982.7|82934.9|991
1618858800000|2021-04-19 19:00:00|83003.2|82953.2|82998.6|82948.6|83004.6|82954.6|82981.8|82931.8|736
1618859100000|2021-04-19 19:05:00|82998.8|82948.8|82993.1|82943.1|82999.5|82949.5|82985.5|82935.5|841
1618859400000|2021-04-19 19:10:00|82993|82943|83004.9|82954.9|83007.7|82957.7|82966.4|82916.4|838
1618859700000|2021-04-19 19:15:00|83005.1|82955.1|83012.7|82962.7|83044|82994|82992.2|82942.2|990
1618860000000|2021-04-19 19:20:00|83012.3|82962.3|83008.7|82958.7|83018.9|82968.9|83003.7|82953.7|727
1618860300000|2021-04-19 19:25:00|83007.5|82957.5|83023.5|82973.5|83027.5|82990|83006.4|82956.4|507
1618860600000|2021-04-19 19:30:00|83025.2|82975.2|83025.4|82975.4|83042.8|83008.1|83008.2|82972.4|714
1618860900000|2021-04-19 19:35:00|83024.5|82974.5|83032.7|82982.7|83034.6|82984.6|83021.7|82971.7|509
1618861200000|2021-04-19 19:40:00|83032.8|82982.8|83014.1|82964.1|83032.8|82982.8|82990.6|82947.6|698
1618861500000|2021-04-19 19:45:00|83014.2|82964.2|83022.3|82972.3|83024.8|82974.8|83012.3|82962.3|527
1618861800000|2021-04-19 19:50:00|83022.6|82972.6|83022.6|82972.6|83031.9|82981.9|83012.5|82962.5|552
1618862100000|2021-04-19 19:55:00|83023.4|82973.4|83023.2|82973.2|83035.6|82990|83006.3|82959.8|936
1618862400000|2021-04-19 20:00:00|83022.7|82972.7|82977|82927|83031.5|82993.6|82932|82882|800
1618862700000|2021-04-19 20:05:00|82976.5|82926.5|82978.5|82928.5|82982.6|82932.6|82972.6|82922.6|545
1618863000000|2021-04-19 20:10:00|82978.6|82928.6|82975.1|82925.1|82988.9|82938.9|82974|82924|452
1618863300000|2021-04-19 20:15:00|82975|82925|82973.7|82923.7|82978|82928|82968.5|82918.5|376
1618863600000|2021-04-19 20:20:00|82973.5|82923.5|82958|82908|82976.8|82926.8|82952.7|82902.7|815
1618863900000|2021-04-19 20:25:00|82958.1|82908.1|82972.7|82922.7|82980.7|82930.7|82957.9|82907.9|701
1618864200000|2021-04-19 20:30:00|82973.8|82923.8|82969.1|82919.1|82974.7|82924.7|82961.7|82911.7|477
1618864500000|2021-04-19 20:35:00|82968.4|82918.4|82968.4|82918.4|82976|82926|82966.3|82916.3|508
1618864800000|2021-04-19 20:40:00|82968.3|82918.3|82968|82918|82975.8|82925.8|82965|82915|405
1618865100000|2021-04-19 20:45:00|82967.6|82917.6|82967|82917|82974.2|82924.2|82947.2|82897.2|649
1618865400000|2021-04-19 20:50:00|82966.7|82916.7|82973.7|82923.7|82976.2|82926.2|82962.6|82912.6|414
1618865700000|2021-04-19 20:55:00|82972.3|82922.3|82954.8|82904.8|82974.4|82924.4|82952.9|82902.9|462
1618866000000|2021-04-19 21:00:00|82981.6|82842.9|83217.1|82836.6|83217.1|82890.9|82940.6|82836.6|35
1618866300000|2021-04-19 21:05:00|83328.9|82813.4|83241|82791.7|83332.6|82844|83241|82782.7|140
1618866600000|2021-04-19 21:10:00|83282.2|82807.5|83264.7|82791.7|83295|82844|83242|82791.7|38
1618866900000|2021-04-19 21:15:00|83254.2|82823.9|83348.1|82790.4|83373.3|82844|83243|82768.9|106
1618867200000|2021-04-19 21:20:00|83370.9|82807.9|83316.7|82825.3|83395.7|82846.3|83280|82781.4|133
1618867500000|2021-04-19 21:25:00|83327.9|82803.1|83319|82822|83402.9|82851|83270|82801.2|74
1618867800000|2021-04-19 21:30:00|83273|82852|83389.7|82826.7|83398.7|82861|83258|82809.8|127
1618868100000|2021-04-19 21:35:00|83384.4|82821.4|83282.6|82852|83396.7|82859|83254|82812.1|303
1618868400000|2021-04-19 21:40:00|83258.7|82851.6|83094|82826.8|83311.4|82856|83086.4|82798.7|247
1618868700000|2021-04-19 21:45:00|83142.1|82862.2|83108|82808.5|83161.6|82882|83071.6|82801.7|227
1618869000000|2021-04-19 21:50:00|83109.8|82808.3|83084|82861.3|83134.9|82884|83063.2|82808.3|597
1618869300000|2021-04-19 21:55:00|83077.4|82862.1|83080.6|82862.9|83120.5|82898.9|83045.2|82839|624
1618869600000|2021-04-19 22:00:00|83082.2|82865.6|82990.9|82940.9|83101|82949.8|82982.5|82828.5|1815
1618869900000|2021-04-19 22:05:00|82993.3|82943.3|82994.4|82944.4|83059.4|82948.2|82979.8|82919.4|2030
1618870200000|2021-04-19 22:10:00|82994.7|82944.7|82995.9|82945.9|83002.5|82952.5|82987|82937|2039
1618870500000|2021-04-19 22:15:00|82999.4|82949.4|82992.3|82942.3|83005.1|82955.1|82990.2|82940.2|2079
1618870800000|2021-04-19 22:20:00|82995.9|82945.9|83105.6|82941.8|83160.6|83035.2|82967.2|82904.8|1800
1618871100000|2021-04-19 22:25:00|83105|82943.4|82963.9|82913.9|83120.3|83007.9|82940.6|82890.6|1159
1618871400000|2021-04-19 22:30:00|82963|82913|82966.6|82916.6|82969.9|82919.9|82953.6|82903.6|911
1618871700000|2021-04-19 22:35:00|82966.7|82916.7|82950.1|82900.1|82970.5|82920.5|82950.1|82900.1|1288
1618872000000|2021-04-19 22:40:00|82951|82901|82974.2|82924.2|83031.4|82943.6|82949.7|82872.6|1443
1618872300000|2021-04-19 22:45:00|82975.9|82925.9|82993.3|82858.7|83023.6|82944.6|82959|82832.6|1760
1618872600000|2021-04-19 22:50:00|83004.1|82858.3|82973.8|82923.8|83016.9|82932.2|82946.1|82844.7|937
1618872900000|2021-04-19 22:55:00|82974|82924|82966.4|82916.4|83032.7|82935.2|82962.5|82882.3|803
1618873200000|2021-04-19 23:00:00|82965.5|82915.5|82955.4|82905.4|83069.4|82929.1|82926.5|82854.3|1401
1618873500000|2021-04-19 23:05:00|82954.4|82904.4|82960.5|82910.5|83075.8|82927.6|82949.8|82853|1655
1618873800000|2021-04-19 23:10:00|82959|82909|82965.5|82915.5|83047.5|82933.8|82944.8|82859.9|1702
1618874100000|2021-04-19 23:15:00|82965.9|82915.9|82961.6|82911.6|83053.8|82931.1|82951.1|82856.7|1787
1618874400000|2021-04-19 23:20:00|82962.3|82912.3|82971.2|82921.2|83094.2|82930.3|82946.3|82869.8|1253
1618874700000|2021-04-19 23:25:00|82971.1|82921.1|82954.4|82904.4|82975.1|82925.1|82953|82903|880
1618875000000|2021-04-19 23:30:00|82954.7|82904.7|82953.4|82903.4|82964.7|82914.7|82948.5|82898.5|874
1618875300000|2021-04-19 23:35:00|82953.6|82903.6|82946.9|82896.9|82959.6|82909.6|82940|82890|925
1618875600000|2021-04-19 23:40:00|82947.2|82897.2|82923.1|82873.1|82948.5|82898.5|82919.3|82869.3|1128
1618875900000|2021-04-19 23:45:00|82923.2|82873.2|82911.3|82861.3|82924.2|82874.2|82904.9|82854.9|1000
1618876200000|2021-04-19 23:50:00|82912.1|82862.1|82915|82865|82931|82881|82904.3|82854.3|1004
1618876500000|2021-04-19 23:55:00|82918|82868|82912.8|82862.8|82926.5|82876.5|82900.8|82850.8|1052
1618876800000|2021-04-20 00:00:00|82912.6|82862.6|82894.1|82844.1|82918.6|82868.6|82887.9|82837.9|1052
1618877100000|2021-04-20 00:05:00|82894.2|82844.2|82897.6|82847.6|82898.2|82848.2|82868.5|82818.5|825
1618877400000|2021-04-20 00:10:00|82897.5|82847.5|82891.4|82841.4|82899.3|82849.3|82877.4|82827.4|668
1618877700000|2021-04-20 00:15:00|82891.6|82841.6|82896.1|82846.1|82897.6|82847.6|82882.1|82832.1|750
1618878000000|2021-04-20 00:20:00|82896.3|82846.3|82910.1|82860.1|82912.1|82862.1|82885.1|82835.1|858
1618878300000|2021-04-20 00:25:00|82909.9|82859.9|82910.2|82860.2|82913.6|82863.6|82893.7|82843.7|722
1618878600000|2021-04-20 00:30:00|82909.8|82859.8|82907.6|82857.6|82913|82863|82894.2|82844.2|989
1618878900000|2021-04-20 00:35:00|82907.5|82857.5|82901.7|82851.7|82912.9|82862.9|82886.5|82836.5|2233
1618879200000|2021-04-20 00:40:00|82904.4|82854.4|82906.5|82856.5|82918|82868|82894.8|82844.8|2317
1618879500000|2021-04-20 00:45:00|82908.7|82858.7|82914.5|82864.5|82919.6|82869.6|82890.4|82840.4|2321
1618879800000|2021-04-20 00:50:00|82914.9|82864.9|82927.8|82877.8|82936.1|82886.1|82892.5|82842.5|2340
1618880100000|2021-04-20 00:55:00|82927.6|82877.6|82929.2|82879.2|82933.3|82883.3|82904.2|82854.2|2336
1618880400000|2021-04-20 01:00:00|82928|82878|82912.4|82862.4|82952.1|82902.1|82900.9|82850.9|1537
1618880700000|2021-04-20 01:05:00|82912.1|82862.1|82921.6|82871.6|82923.5|82873.5|82895.6|82845.6|719
1618881000000|2021-04-20 01:10:00|82921.5|82871.5|82928.7|82878.7|82930.2|82880.2|82912.6|82862.6|774
1618881300000|2021-04-20 01:15:00|82929.8|82879.8|82932.5|82882.5|82934.7|82884.7|82908.8|82858.8|771
1618881600000|2021-04-20 01:20:00|82932.7|82882.7|82926.6|82876.6|82938.5|82888.5|82923.7|82873.7|774
1618881900000|2021-04-20 01:25:00|82926.8|82876.8|82898|82848|82927.7|82877.7|82895.4|82845.4|666
1618882200000|2021-04-20 01:30:00|82899.5|82849.5|82863.4|82813.4|82902.9|82852.9|82831.7|82781.7|1267
1618882500000|2021-04-20 01:35:00|82863.1|82813.1|82889.8|82839.8|82894.1|82844.1|82857.3|82807.3|1027
1618882800000|2021-04-20 01:40:00|82889.6|82839.6|82897.4|82847.4|82913.3|82863.3|82885.2|82835.2|834
1618883100000|2021-04-20 01:45:00|82895.3|82845.3|82874.1|82824.1|82901.7|82851.7|82867.4|82817.4|1116
1618883400000|2021-04-20 01:50:00|82874.3|82824.3|82846.9|82796.9|82889.5|82839.5|82837.8|82787.8|1126
1618883700000|2021-04-20 01:55:00|82846.4|82796.4|82839.6|82789.6|82853.8|82803.8|82824|82774|1612
1618884000000|2021-04-20 02:00:00|82839.7|82789.7|82836.7|82786.7|82853.9|82803.9|82829.3|82779.3|1361
1618884300000|2021-04-20 02:05:00|82836.8|82786.8|82826.4|82776.4|82845.3|82795.3|82821.3|82771.3|1266
1618884600000|2021-04-20 02:10:00|82826.3|82776.3|82831.4|82781.4|82837|82787|82821.5|82771.5|769
1618884900000|2021-04-20 02:15:00|82831.3|82781.3|82810.9|82760.9|82831.3|82781.3|82806.8|82756.8|692
1618885200000|2021-04-20 02:20:00|82810.8|82760.8|82810.4|82760.4|82819.7|82769.7|82800.9|82750.9|813
1618885500000|2021-04-20 02:25:00|82810.3|82760.3|82659.8|82609.8|82810.5|82760.5|82645|82595|1444
1618885800000|2021-04-20 02:30:00|82659.7|82609.7|82713.8|82663.8|82723.7|82673.7|82659.7|82609.7|1144
1618886100000|2021-04-20 02:35:00|82713.9|82663.9|82708.7|82658.7|82720.5|82670.5|82696.2|82646.2|736
1618886400000|2021-04-20 02:40:00|82706.9|82656.9|82707.2|82657.2|82730.5|82680.5|82703|82653|1253
1618886700000|2021-04-20 02:45:00|82709.4|82659.4|82716.9|82666.9|82762.4|82712.4|82683|82633|681
1618887000000|2021-04-20 02:50:00|82715.7|82665.7|82694.4|82644.4|82716.6|82666.6|82693.6|82643.6|1096
1618887300000|2021-04-20 02:55:00|82694.5|82644.5|82657.7|82607.7|82695.4|82645.4|82656.3|82606.3|1090
1618887600000|2021-04-20 03:00:00|82657.5|82607.5|82642.1|82592.1|82678.3|82628.3|82640.2|82590.2|886
1618887900000|2021-04-20 03:05:00|82642|82592|82636.6|82586.6|82645.7|82595.7|82632.1|82582.1|787
1618888200000|2021-04-20 03:10:00|82636.2|82586.2|82521|82471|82638.5|82588.5|82509.9|82459.9|1361
1618888500000|2021-04-20 03:15:00|82523.5|82473.5|82515.3|82465.3|82529.4|82479.4|82497.9|82447.9|1294
1618888800000|2021-04-20 03:20:00|82515.7|82465.7|82525.2|82475.2|82555.6|82505.6|82497|82447|1260
1618889100000|2021-04-20 03:25:00|82524.9|82474.9|82518.5|82468.5|82557.4|82507.4|82502.6|82452.6|960
1618889400000|2021-04-20 03:30:00|82518.4|82468.4|82541.2|82491.2|82542.6|82492.6|82515.6|82465.6|722
1618889700000|2021-04-20 03:35:00|82541.4|82491.4|82550.3|82500.3|82550.3|82500.3|82512|82462|811
1618890000000|2021-04-20 03:40:00|82550.4|82500.4|82564|82514|82564.2|82514.2|82533.4|82483.4|606
1618890300000|2021-04-20 03:45:00|82563.7|82513.7|82548.7|82498.7|82569.1|82519.1|82548.4|82498.4|626
1618890600000|2021-04-20 03:50:00|82548.8|82498.8|82540.8|82490.8|82557.7|82507.7|82530.6|82480.6|670
1618890900000|2021-04-20 03:55:00|82542.3|82492.3|82549.4|82499.4|82561.1|82511.1|82541.7|82491.7|649
1618891200000|2021-04-20 04:00:00|82549.2|82499.2|82574.2|82524.2|82581.9|82531.9|82543.2|82493.2|1535
1618891500000|2021-04-20 04:05:00|82574.6|82524.6|82602.9|82552.9|82603.7|82553.7|82569.4|82519.4|1370
1618891800000|2021-04-20 04:10:00|82602.3|82552.3|82613|82563|82622.5|82572.5|82598.6|82548.6|1086
1618892100000|2021-04-20 04:15:00|82613.1|82563.1|82595.3|82545.3|82613.5|82563.5|82587.8|82537.8|1433
1618892400000|2021-04-20 04:20:00|82595.5|82545.5|82588.3|82538.3|82597.1|82547.1|82585.2|82535.2|954
1618892700000|2021-04-20 04:25:00|82588.9|82538.9|82587.4|82537.4|82599.3|82549.3|82582.4|82532.4|945
1618893000000|2021-04-20 04:30:00|82588.3|82538.3|82606.8|82556.8|82630.1|82580.1|82588.1|82538.1|1072
1618893300000|2021-04-20 04:35:00|82607.1|82557.1|82610.4|82560.4|82612.4|82562.4|82584.8|82534.8|734
1618893600000|2021-04-20 04:40:00|82610.7|82560.7|82603.4|82553.4|82618.9|82568.9|82596.3|82546.3|1041
1618893900000|2021-04-20 04:45:00|82601.8|82551.8|82611.9|82561.9|82625.7|82575.7|82591.4|82541.4|939
1618894200000|2021-04-20 04:50:00|82612.1|82562.1|82613.3|82563.3|82620.9|82570.9|82609.2|82559.2|828
1618894500000|2021-04-20 04:55:00|82613.2|82563.2|82602.6|82552.6|82623.5|82581.7|82602.5|82552.5|603
1618894800000|2021-04-20 05:00:00|82602.8|82552.8|82607.8|82557.8|82622.2|82572.2|82596.2|82546.2|1335
1618895100000|2021-04-20 05:05:00|82607.7|82557.7|82619.7|82569.7|82623.4|82573.4|82603.4|82553.4|1095
1618895400000|2021-04-20 05:10:00|82619.2|82569.2|82608.4|82558.4|82627.2|82577.2|82603.3|82553.3|811
1618895700000|2021-04-20 05:15:00|82608.2|82558.2|82616|82566|82616.9|82566.9|82604.6|82554.6|561
1618896000000|2021-04-20 05:20:00|82616.1|82566.1|82623.6|82573.6|82637.4|82587.4|82611.2|82561.2|1047
1618896300000|2021-04-20 05:25:00|82623.5|82573.5|82616.6|82566.6|82666.3|82616.3|82609.3|82559.3|1251
1618896600000|2021-04-20 05:30:00|82616.4|82566.4|82646.5|82596.5|82671.5|82621.5|82608.6|82558.6|1542
1618896900000|2021-04-20 05:35:00|82647.3|82597.3|82677.1|82627.1|82681.4|82631.4|82646.8|82596.8|1215
1618897200000|2021-04-20 05:40:00|82677|82627|82681.1|82631.1|82684.2|82634.2|82669.6|82619.6|818
1618897500000|2021-04-20 05:45:00|82681.9|82631.9|82678.4|82628.4|82685|82635|82671.1|82621.1|792
1618897800000|2021-04-20 05:50:00|82678.5|82628.5|82657.7|82607.7|82683.2|82633.2|82655|82605|698
1618898100000|2021-04-20 05:55:00|82657.8|82607.8|82653.2|82603.2|82664.4|82614.4|82642.3|82592.3|984
1618898400000|2021-04-20 06:00:00|82653.4|82603.4|82668.1|82618.1|82679|82629|82646.2|82596.2|971
1618898700000|2021-04-20 06:05:00|82668|82618|82675.7|82625.7|82690.2|82640.2|82625.9|82575.9|1218
1618899000000|2021-04-20 06:10:00|82675.4|82625.4|82660.1|82610.1|82686.5|82644.8|82641.8|82591.8|1206
1618899300000|2021-04-20 06:15:00|82659.6|82609.6|82722.8|82672.8|82739.8|82703.7|82629.7|82588|1350
1618899600000|2021-04-20 06:20:00|82722.9|82672.9|82749.8|82699.8|82749.8|82712.5|82707.4|82666.7|1074
1618899900000|2021-04-20 06:25:00|82748.4|82698.4|82728.7|82678.7|82756.9|82717.7|82694.1|82653.9|1217
1618900200000|2021-04-20 06:30:00|82728.6|82678.6|82788.2|82738.2|82796.4|82751.4|82720.3|82674.3|1196
1618900500000|2021-04-20 06:35:00|82783.7|82733.7|82764.4|82714.4|82800.3|82755|82722.9|82697.9|1312
1618900800000|2021-04-20 06:40:00|82764.7|82714.7|82760|82710|82782.1|82749.3|82725.6|82675.6|1620
1618901100000|2021-04-20 06:45:00|82760.1|82710.1|82732.3|82707.3|82766|82725.8|82674.3|82638.8|1536
1618901400000|2021-04-20 06:50:00|82732.9|82707.9|82727.7|82677.7|82788.4|82738.4|82681.9|82645.2|1650
1618901700000|2021-04-20 06:55:00|82727.5|82677.5|82663.8|82613.8|82743.8|82698.9|82635.2|82598.3|1672
1618902000000|2021-04-20 07:00:00|82663.7|82613.7|82691.4|82666.4|82712.8|82680.3|82654.9|82613.2|1585
1618902300000|2021-04-20 07:05:00|82691.2|82666.2|82722.8|82697.8|82741.8|82707.8|82677.5|82642.9|1637
1618902600000|2021-04-20 07:10:00|82721.7|82696.7|82687.2|82662.2|82740.8|82704.1|82675|82632.2|1499
1618902900000|2021-04-20 07:15:00|82688.5|82663.5|82676.8|82651.8|82726.6|82695.1|82655.8|82630.8|1434
1618903200000|2021-04-20 07:20:00|82677.2|82652.2|82618.5|82593.5|82680.8|82655.8|82610|82570.7|1559
1618903500000|2021-04-20 07:25:00|82618.8|82593.8|82632|82607|82647.8|82612.2|82609.7|82584.7|1218
1618903800000|2021-04-20 07:30:00|82631.8|82606.8|82604.3|82579.3|82646.4|82615|82595.7|82560.8|1091
1618904100000|2021-04-20 07:35:00|82603.8|82578.8|82623.9|82598.9|82626.9|82601.9|82570.2|82532.7|1407
1618904400000|2021-04-20 07:40:00|82624.9|82599.9|82574.6|82549.6|82627.8|82602.8|82563.6|82535.6|1376
1618904700000|2021-04-20 07:45:00|82575.2|82550.2|82596.6|82571.6|82597|82572|82549.1|82524.1|1245
1618905000000|2021-04-20 07:50:00|82595.5|82570.5|82616.4|82591.4|82651.3|82624|82594.9|82569.9|1329
1618905300000|2021-04-20 07:55:00|82616.7|82591.7|82681.6|82656.6|82735.7|82699.3|82612.8|82585.3|1324
1618905600000|2021-04-20 08:00:00|82681.7|82656.7|82714.2|82689.2|82732.6|82702.1|82676.9|82638.6|1277
1618905900000|2021-04-20 08:05:00|82713.1|82688.1|82722.9|82697.9|82749.1|82707.3|82706.3|82681.3|1236
1618906200000|2021-04-20 08:10:00|82722.5|82697.5|82740.2|82715.2|82757|82732|82721.9|82691.4|1201
1618906500000|2021-04-20 08:15:00|82739.3|82714.3|82762|82737|82765.9|82740.9|82723.8|82698.8|1139
1618906800000|2021-04-20 08:20:00|82760.9|82735.9|82740.7|82715.7|82771.8|82746.8|82715.7|82677.8|1083
1618907100000|2021-04-20 08:25:00|82741.1|82716.1|82769|82744|82813.6|82777.4|82728.9|82694.1|1257
1618907400000|2021-04-20 08:30:00|82769.3|82744.3|82755|82730|82790.1|82761.9|82741.1|82710.8|1017
1618907700000|2021-04-20 08:35:00|82754.8|82729.8|82784.1|82759.1|82811.4|82772.6|82726.7|82696.2|1177
1618908000000|2021-04-20 08:40:00|82783.2|82758.2|82807.8|82782.8|82821.5|82783.4|82764.3|82727.9|1090
1618908300000|2021-04-20 08:45:00|82807.2|82782.2|82816.6|82791.6|82850.8|82817.2|82797|82760.2|1194
1618908600000|2021-04-20 08:50:00|82816.3|82791.3|82827.4|82802.4|82829.7|82804.7|82794.7|82758.2|1012
1618908900000|2021-04-20 08:55:00|82827.3|82802.3|82826.7|82801.7|82850.2|82825.2|82817|82792|1126
1618909200000|2021-04-20 09:00:00|82828.3|82803.3|82845.3|82820.3|82883|82858|82823.1|82798.1|1101
1618909500000|2021-04-20 09:05:00|82845.4|82820.4|82875.5|82850.5|82878.3|82853.3|82823.5|82798.5|1011
1618909800000|2021-04-20 09:10:00|82875.7|82850.7|82862.2|82837.2|82876.6|82851.6|82830.2|82795.6|1078
1618910100000|2021-04-20 09:15:00|82862.1|82837.1|82896.8|82871.8|82908.5|82872.2|82856|82817.1|1109
1618910400000|2021-04-20 09:20:00|82897|82872|82915.8|82890.8|82916.3|82891.3|82847.7|82809.1|1061
1618910700000|2021-04-20 09:25:00|82916.3|82891.3|82921.4|82896.4|82930.4|82905.4|82898.7|82863|1270
1618911000000|2021-04-20 09:30:00|82921.8|82896.8|82994|82969|82994.5|82969.5|82912.4|82887.4|1502
1618911300000|2021-04-20 09:35:00|82995|82970|83007.1|82982.1|83029.4|82994.5|82990.6|82958.3|1207
1618911600000|2021-04-20 09:40:00|83003.6|82978.6|83010.5|82985.5|83029.6|82992.8|82972.4|82934.6|1257
1618911900000|2021-04-20 09:45:00|83009.8|82984.8|83047.9|82997.9|83093.2|83058|83009.2|82984.2|1244
1618912200000|2021-04-20 09:50:00|83048.2|82998.2|82998.5|82973.5|83052.4|83015.2|82967.4|82932.4|1344
1618912500000|2021-04-20 09:55:00|82997.7|82972.7|82998.3|82973.3|83018.2|82989.8|82954.7|82923.3|1264
1618912800000|2021-04-20 10:00:00|82998.1|82973.1|83007.8|82982.8|83032.7|82999.7|82991.5|82965.6|1185
1618913100000|2021-04-20 10:05:00|83007.9|82982.9|83025.9|83000.9|83050|83016|83005|82980|1101
1618913400000|2021-04-20 10:10:00|83025.6|83000.6|83035.4|83010.4|83047.9|83022.9|83020|82989.5|943
1618913700000|2021-04-20 10:15:00|83036.2|83011.2|83016.9|82991.9|83040.9|83015.9|82998.4|82973.4|1101
1618914000000|2021-04-20 10:20:00|83017.6|82992.6|83041.2|83016.2|83053.3|83024.8|83015|82990|1011
1618914300000|2021-04-20 10:25:00|83040.2|83015.2|83003.6|82978.6|83056.7|83025.6|83002.5|82968.4|1026
1618914600000|2021-04-20 10:30:00|83003.3|82978.3|83007.6|82982.6|83013.5|82986.9|82977.3|82952.3|1021
1618914900000|2021-04-20 10:35:00|83007.5|82982.5|82967.8|82942.8|83007.6|82982.6|82958|82919.3|1054
1618915200000|2021-04-20 10:40:00|82968|82943|83005|82980|83062.2|83024.2|82956.6|82920.3|1226
1618915500000|2021-04-20 10:45:00|83005.5|82980.5|83055.2|83030.2|83063.9|83031.5|83003.9|82968.7|1211
1618915800000|2021-04-20 10:50:00|83055|83030|83093|83068|83122.8|83084.9|83049.7|83017.4|1455
1618916100000|2021-04-20 10:55:00|83094|83069|83049.5|83024.5|83096.4|83069.7|83045.8|83012.4|1367
1618916400000|2021-04-20 11:00:00|83049.2|83024.2|83045.4|83020.4|83098.7|83061.9|83039.1|83005.6|1313
1618916700000|2021-04-20 11:05:00|83045.3|83020.3|83027.7|83002.7|83082|83047.7|83026.5|83001.5|1098
1618917000000|2021-04-20 11:10:00|83028|83003|83020.5|82995.5|83046.7|83018.4|83012.9|82987.9|1101
1618917300000|2021-04-20 11:15:00|83019.8|82994.8|83025.7|82975.7|83045.2|83007.9|83003.4|82969.7|1192
1618917600000|2021-04-20 11:20:00|83023.8|82973.8|83030.2|83005.2|83044.6|83011.2|82989.2|82961|1203
1618917900000|2021-04-20 11:25:00|83029.9|83004.9|83007.1|82982.1|83042.7|83010.1|83001.2|82972.1|1120
1618918200000|2021-04-20 11:30:00|83006.5|82981.5|83016.1|82991.1|83034.5|83004.8|82994.4|82969.4|1038
1618918500000|2021-04-20 11:35:00|83015.7|82990.7|83020.6|82995.6|83024.8|82999.8|83009.8|82984.8|910
1618918800000|2021-04-20 11:40:00|83020.7|82995.7|83006.3|82981.3|83033.1|83008.1|83005.9|82980.9|955
1618919100000|2021-04-20 11:45:00|83005.4|82980.4|82988.2|82963.2|83014.5|82987.3|82982.1|82955.2|976
1618919400000|2021-04-20 11:50:00|82988.3|82963.3|82984.1|82959.1|83007|82976.5|82977.1|82952.1|984
1618919700000|2021-04-20 11:55:00|82984|82959|82976|82951|82986.6|82961.6|82935.7|82898.9|1362
1618920000000|2021-04-20 12:00:00|82971.5|82946.5|82996.5|82971.5|83023.6|82996.2|82971.5|82940.6|1167
1618920300000|2021-04-20 12:05:00|82997.5|82972.5|82978.6|82953.6|83026|82988.3|82971.2|82931|1033
1618920600000|2021-04-20 12:10:00|82978.3|82953.3|82966.5|82941.5|83005.5|82967.6|82956.4|82931.4|1021
1618920900000|2021-04-20 12:15:00|82965.9|82940.9|82968.7|82943.7|82982.3|82957.3|82962.8|82937.8|885
1618921200000|2021-04-20 12:20:00|82968.4|82943.4|83045.6|83020.6|83046.7|83021.7|82957.6|82932.6|1269
1618921500000|2021-04-20 12:25:00|83044.2|83019.2|83108.7|83083.7|83127.6|83087.4|83041.4|83014.1|1414
1618921800000|2021-04-20 12:30:00|83108.4|83083.4|83184.4|83159.4|83229.9|83202.5|83104.6|83079.6|1582
1618922100000|2021-04-20 12:35:00|83185.2|83160.2|83172.7|83147.7|83187.2|83162.2|83141.6|83103.1|1262
1618922400000|2021-04-20 12:40:00|83172.5|83147.5|83162.4|83137.4|83239.3|83203.3|83161.9|83127.1|1372
1618922700000|2021-04-20 12:45:00|83163|83138|83143.3|83118.3|83188.5|83150.8|83130.1|83098.3|1228
1618923000000|2021-04-20 12:50:00|83143.4|83118.4|83153|83128|83156.6|83131.6|83128.2|83103.2|1149
1618923300000|2021-04-20 12:55:00|83153.5|83128.5|83094.6|83069.6|83154.3|83128.5|83092.8|83066.3|1411
1618923600000|2021-04-20 13:00:00|83095.3|83070.3|83081.2|83056.2|83107.9|83072.1|83064|83033.6|1416
1618923900000|2021-04-20 13:05:00|83081.4|83056.4|83020.2|82995.2|83118.7|83093.4|83016.8|82991.8|1447
1618924200000|2021-04-20 13:10:00|83019.8|82994.8|83008.2|82983.2|83033.1|83008.1|82996|82960.7|1193
1618924500000|2021-04-20 13:15:00|83008.5|82983.5|83034.4|83009.4|83042.9|83017.9|83008.5|82983.5|1030
1618924800000|2021-04-20 13:20:00|83035.5|83010.5|83029|83004|83042.3|83017.3|83014.9|82989.4|1097
1618925100000|2021-04-20 13:25:00|83029.1|83004.1|83046.2|83021.2|83067.8|83033.8|83027.3|82997.4|994
1618925400000|2021-04-20 13:30:00|83046.5|83021.5|83030.6|83005.6|83079.3|83044.2|83018.9|82982|1210
1618925700000|2021-04-20 13:35:00|83030.8|83005.8|82998.5|82973.5|83073|83030.2|82974.9|82939.2|1045
1618926000000|2021-04-20 13:40:00|82998.8|82973.8|82960.2|82935.2|83007.3|82982.3|82943.3|82911.3|955
1618926300000|2021-04-20 13:45:00|82959.8|82934.8|82992.8|82967.8|83025.9|82987.7|82944.3|82917.2|1203
1618926600000|2021-04-20 13:50:00|82992.3|82967.3|82978.3|82953.3|83002.8|82977.8|82957.6|82923.1|1299
1618926900000|2021-04-20 13:55:00|82977.8|82952.8|82954.2|82929.2|82997.2|82972.2|82954.1|82928|1402
1618927200000|2021-04-20 14:00:00|82954.8|82929.8|83059.2|83034.2|83076.3|83039.8|82928.8|82899.9|1744
1618927500000|2021-04-20 14:05:00|83059.3|83034.3|83090.4|83040.4|83094|83053.2|82988.9|82949.9|1701
1618927800000|2021-04-20 14:10:00|83090.2|83040.2|83063.2|83038.2|83147|83097|83050.3|83015|1647
1618928100000|2021-04-20 14:15:00|83063.6|83038.6|83055.4|83030.4|83101.4|83062.7|82996|82965.2|1613
1618928400000|2021-04-20 14:20:00|83069|83019|83056|83031|83097|83072|83046.2|83012.4|1598
1618928700000|2021-04-20 14:25:00|83053.5|83028.5|82996.8|82971.8|83053.5|83028.5|82987.9|82953.7|1490
1618929000000|2021-04-20 14:30:00|82997.1|82972.1|83060.5|83035.5|83073.7|83044|82996.2|82971.2|1624
1618929300000|2021-04-20 14:35:00|83056.4|83031.4|83075.3|83050.3|83099.2|83061.5|83045.7|83011.9|1626
1618929600000|2021-04-20 14:40:00|83074|83049|83212.6|83162.6|83238.9|83188.9|83073.6|83036.2|1715
1618929900000|2021-04-20 14:45:00|83210.7|83160.7|83262|83212|83314.3|83264.3|83208|83160.7|1931
1618930200000|2021-04-20 14:50:00|83262.3|83212.3|83390.6|83340.6|83398|83348|83238.3|83194.4|1819
1618930500000|2021-04-20 14:55:00|83391.7|83341.7|83272.7|83247.7|83391.7|83341.7|83250.1|83209.9|1761
1618930800000|2021-04-20 15:00:00|83273.5|83248.5|83369.1|83319.1|83396.7|83346.7|83271.1|83234.9|1729
1618931100000|2021-04-20 15:05:00|83369.6|83319.6|83382.5|83332.5|83425.7|83375.7|83341.3|83291.3|1678
1618931400000|2021-04-20 15:10:00|83382.4|83332.4|83365.7|83315.7|83405.8|83355.8|83346.2|83296.2|1607
1618931700000|2021-04-20 15:15:00|83366|83316|83441|83391|83450.1|83400.1|83366|83316|1667
1618932000000|2021-04-20 15:20:00|83441.1|83391.1|83554.2|83504.2|83559.6|83509.6|83425.8|83379.2|1686
1618932300000|2021-04-20 15:25:00|83552.9|83502.9|83532.7|83482.7|83558.1|83508.1|83471.9|83422.8|1809
1618932600000|2021-04-20 15:30:00|83532.2|83482.2|83510.5|83460.5|83535.6|83485.6|83485.4|83435.4|1776
1618932900000|2021-04-20 15:35:00|83510.2|83460.2|83565.5|83515.5|83586.1|83536.1|83505.8|83455.8|1802
1618933200000|2021-04-20 15:40:00|83566.2|83516.2|83466.7|83416.7|83566.2|83516.2|83454.9|83404.9|1631
1618933500000|2021-04-20 15:45:00|83467.4|83417.4|83451.4|83401.4|83507.5|83457.5|83434.7|83393.9|1355
1618933800000|2021-04-20 15:50:00|83451.1|83401.1|83396.3|83371.3|83455|83405|83392.3|83355.9|1249
1618934100000|2021-04-20 15:55:00|83396.4|83371.4|83384|83334|83420.9|83380.5|83367.8|83329.5|1367
1618934400000|2021-04-20 16:00:00|83380.6|83330.6|83374.2|83349.2|83410.4|83370|83351.2|83301.2|1158
1618934700000|2021-04-20 16:05:00|83374.8|83349.8|83393.8|83343.8|83400.9|83362.2|83348|83303.1|942
1618935000000|2021-04-20 16:10:00|83393.3|83343.3|83342.1|83292.1|83408.1|83367.3|83339.9|83289.9|919
1618935300000|2021-04-20 16:15:00|83342.4|83292.4|83364.3|83314.3|83367.4|83317.4|83330.2|83280.2|978
1618935600000|2021-04-20 16:20:00|83364.5|83314.5|83380.2|83330.2|83393.9|83343.9|83356.6|83306.6|922
1618935900000|2021-04-20 16:25:00|83379.9|83329.9|83397.7|83347.7|83413.2|83363.2|83379.9|83329.9|1023
1618936200000|2021-04-20 16:30:00|83398.3|83348.3|83451.2|83401.2|83462.2|83412.2|83396.8|83346.8|1066
1618936500000|2021-04-20 16:35:00|83469|83419|83493.7|83443.7|83499|83449|83455.7|83413.8|823
1618936800000|2021-04-20 16:40:00|83494.1|83444.1|83558.9|83508.9|83563|83513|83494|83444|1252
1618937100000|2021-04-20 16:45:00|83558.8|83508.8|83592.2|83542.2|83593.5|83543.5|83547.9|83497.9|1007
1618937400000|2021-04-20 16:50:00|83591.2|83541.2|83556.2|83506.2|83626|83576|83549.1|83499.1|1140
1618937700000|2021-04-20 16:55:00|83557.8|83507.8|83526.7|83501.7|83558.1|83508.1|83526.2|83487.3|995
1618938000000|2021-04-20 17:00:00|83527.2|83502.2|83516.2|83466.2|83542.9|83504.9|83501.7|83463.1|879
1618938300000|2021-04-20 17:05:00|83516|83466|83544.9|83494.9|83554.1|83504.1|83509.8|83459.8|821
1618938600000|2021-04-20 17:10:00|83544.6|83494.6|83528|83478|83571.8|83521.8|83520.4|83476.1|875
1618938900000|2021-04-20 17:15:00|83528.5|83478.5|83551.7|83501.7|83553.2|83503.2|83502.7|83452.7|723
1618939200000|2021-04-20 17:20:00|83551.8|83501.8|83604.8|83554.8|83605.6|83555.6|83532.8|83482.8|1015
1618939500000|2021-04-20 17:25:00|83604.7|83554.7|83669.5|83619.5|83679.9|83639.1|83603|83553|1040
1618939800000|2021-04-20 17:30:00|83670|83620|83644.6|83594.6|83670.1|83620.1|83623.5|83573.5|1026
1618940100000|2021-04-20 17:35:00|83644.1|83594.1|83638.3|83613.3|83663.3|83615.2|83632.5|83582.5|742
1618940400000|2021-04-20 17:40:00|83638.2|83613.2|83650.1|83600.1|83664.3|83622.6|83614.5|83564.5|764
1618940700000|2021-04-20 17:45:00|83649.1|83599.1|83611.1|83561.1|83652.1|83602.1|83596.5|83557.5|597
1618941000000|2021-04-20 17:50:00|83610.6|83560.6|83620.5|83570.5|83622.6|83572.6|83607.5|83557.5|679
1618941300000|2021-04-20 17:55:00|83620.3|83570.3|83599.4|83549.4|83622.5|83572.5|83597.7|83547.7|859
1618941600000|2021-04-20 18:00:00|83600.7|83550.7|83616.5|83566.5|83622.1|83572.1|83583.5|83536.5|876
1618941900000|2021-04-20 18:05:00|83616|83566|83592.4|83542.4|83617.2|83567.2|83581.1|83536.1|742
1618942200000|2021-04-20 18:10:00|83592.7|83542.7|83609.6|83559.6|83613.8|83563.8|83588.4|83538.4|701
1618942500000|2021-04-20 18:15:00|83610.6|83560.6|83602.6|83552.6|83639.6|83589.6|83598.5|83548.5|860
1618942800000|2021-04-20 18:20:00|83602.7|83552.7|83614.1|83564.1|83619.8|83569.8|83597.5|83547.5|622
1618943100000|2021-04-20 18:25:00|83615.8|83565.8|83614.9|83564.9|83659.5|83609.5|83601.9|83551.9|1176
1618943400000|2021-04-20 18:30:00|83618.1|83568.1|83664.7|83614.7|83675.8|83625.8|83611.7|83561.7|1624
1618943700000|2021-04-20 18:35:00|83666.9|83616.9|83665|83615|83672.2|83622.2|83661.3|83611.3|674
1618944000000|2021-04-20 18:40:00|83664.8|83614.8|83666.1|83616.1|83677|83627|83653.1|83603.1|861
1618944300000|2021-04-20 18:45:00|83665.9|83615.9|83651.7|83601.7|83668.8|83618.8|83650.5|83600.5|843
1618944600000|2021-04-20 18:50:00|83652.5|83602.5|83639.9|83589.9|83652.6|83602.6|83625.9|83581.4|785
1618944900000|2021-04-20 18:55:00|83639.4|83589.4|83637.7|83587.7|83670.2|83620.2|83632.4|83582.4|1062
1618945200000|2021-04-20 19:00:00|83637.3|83587.3|83624|83574|83660.9|83610.9|83622.9|83572.9|879
1618945500000|2021-04-20 19:05:00|83626.2|83576.2|83614.9|83564.9|83630.3|83591.5|83613.2|83563.2|484
1618945800000|2021-04-20 19:10:00|83615|83565|83596.7|83546.7|83622.7|83586.4|83593.7|83546.5|651
1618946100000|2021-04-20 19:15:00|83596.6|83546.6|83598|83548|83602.4|83564.6|83587.2|83539.6|527
1618946400000|2021-04-20 19:20:00|83598.4|83548.4|83593.1|83543.1|83605.2|83555.2|83591.3|83541.3|531
1618946700000|2021-04-20 19:25:00|83593.9|83543.9|83591.3|83541.3|83595.1|83545.1|83584.9|83534.9|778
1618947000000|2021-04-20 19:30:00|83591.5|83541.5|83589.1|83539.1|83599.7|83549.7|83587.9|83537.9|570
1618947300000|2021-04-20 19:35:00|83589.3|83539.3|83578.5|83553.5|83598.6|83562.5|83573|83536.8|408
1618947600000|2021-04-20 19:40:00|83592|83542|83556.1|83506.1|83594.6|83553.4|83543.3|83493.3|821
1618947900000|2021-04-20 19:45:00|83556.2|83506.2|83557.1|83507.1|83567.1|83517.1|83537.8|83487.8|990
1618948200000|2021-04-20 19:50:00|83553.7|83503.7|83562.4|83512.4|83584.4|83534.4|83551.2|83501.2|909
1618948500000|2021-04-20 19:55:00|83561.6|83511.6|83617.8|83567.8|83653.8|83603.8|83539.2|83489.2|1669
1618948800000|2021-04-20 20:00:00|83616.7|83566.7|83623.1|83573.1|83658.1|83608.1|83614.8|83564.8|1526
1618949100000|2021-04-20 20:05:00|83623|83573|83640.4|83590.4|83643.3|83593.3|83621.5|83571.5|898
1618949400000|2021-04-20 20:10:00|83641.4|83591.4|83630.8|83580.8|83652.3|83602.3|83626.4|83576.4|706
1618949700000|2021-04-20 20:15:00|83631|83581|83620.9|83570.9|83637.6|83587.6|83606.5|83556.5|723
1618950000000|2021-04-20 20:20:00|83622|83572|83651.3|83601.3|83652.7|83602.7|83617|83567|599
1618950300000|2021-04-20 20:25:00|83652|83602|83627.9|83577.9|83654.8|83604.8|83627.2|83577.2|590
1618950600000|2021-04-20 20:30:00|83627.7|83577.7|83620.7|83570.7|83641.8|83591.8|83618.7|83568.7|1143
1618950900000|2021-04-20 20:35:00|83624.6|83574.6|83641.4|83591.4|83644.5|83594.5|83619.1|83569.1|973
1618951200000|2021-04-20 20:40:00|83642.3|83592.3|83647.6|83597.6|83649.3|83599.3|83633|83583|785
1618951500000|2021-04-20 20:45:00|83647.8|83597.8|83646|83596|83651.2|83601.2|83633.3|83583.3|811
1618951800000|2021-04-20 20:50:00|83644.8|83594.8|83628.2|83578.2|83657.3|83607.3|83626.4|83576.4|818
1618952100000|2021-04-20 20:55:00|83629.5|83579.5|83627.1|83577.1|83637.8|83587.8|83617.8|83567.8|642
1618952400000|2021-04-20 21:00:00|83621.7|83571.7|83692.9|83358.9|83710.2|83571.7|83621.7|83356.1|59
1618952700000|2021-04-20 21:05:00|83692.7|83351.8|83715.2|83400.6|83759.6|83450.8|83665.5|83311.5|155
1618953000000|2021-04-20 21:10:00|83737.9|83401|83686|83400.6|83741.6|83441.8|83642.9|83346.1|136
1618953300000|2021-04-20 21:15:00|83683|83408|83650.1|83414.6|83746.5|83441.3|83619.3|83387.8|99
1618953600000|2021-04-20 21:20:00|83620.4|83421|83612.3|83448.1|83738.3|83450.2|83612.3|83389.6|84
1618953900000|2021-04-20 21:25:00|83613.8|83448|83719.8|83421.3|83744.4|83450|83612.4|83404.7|123
1618954200000|2021-04-20 21:30:00|83676.3|83429.4|83661.9|83442.2|83694.4|83448.7|83625.1|83409.3|307
1618954500000|2021-04-20 21:35:00|83669.2|83442.7|83643.3|83447.4|83689|83466.8|83632.4|83420.9|365
1618954800000|2021-04-20 21:40:00|83640.9|83459|83674.6|83422.2|83686.2|83469|83611.6|83416|228
1618955100000|2021-04-20 21:45:00|83652.4|83431.3|83633.6|83429.2|83679.8|83474.6|83595.3|83411|207
1618955400000|2021-04-20 21:50:00|83629.8|83430.6|83640.5|83428.7|83661.7|83460|83594.5|83403.5|161
1618955700000|2021-04-20 21:55:00|83657.4|83419.3|83633.8|83442.6|83678.3|83455.2|83600|83405|279
1618956000000|2021-04-20 22:00:00|83632.1|83424.2|83598.2|83548.2|83653.1|83550.4|83542.4|83418.2|1261
1618956300000|2021-04-20 22:05:00|83598.1|83548.1|83628.2|83578.2|83667.2|83586|83590.9|83526.4|2203
1618956600000|2021-04-20 22:10:00|83629.7|83579.7|83613.1|83563.1|83646.6|83596.6|83608.6|83558.6|2300
1618956900000|2021-04-20 22:15:00|83611|83561|83613.7|83563.7|83643.8|83578.1|83598.9|83499.7|2365
1618957200000|2021-04-20 22:20:00|83616.9|83566.9|83607.1|83557.1|83625.4|83575.4|83592|83542|2364
1618957500000|2021-04-20 22:25:00|83602.8|83552.8|83609.9|83559.9|83654.7|83576.3|83593.6|83506.7|2343
1618957800000|2021-04-20 22:30:00|83607.7|83557.7|83631.6|83581.6|83639.9|83589.9|83599.7|83549.7|2342
1618958100000|2021-04-20 22:35:00|83637.7|83587.7|83629.1|83579.1|83641.1|83591.1|83618.4|83568.4|2355
1618958400000|2021-04-20 22:40:00|83624.7|83574.7|83620.9|83570.9|83666.4|83591.3|83608.6|83499.3|2317
1618958700000|2021-04-20 22:45:00|83622.1|83572.1|83629.2|83579.2|83644|83594|83616.5|83566.5|2335
1618959000000|2021-04-20 22:50:00|83630.6|83580.6|83610.5|83560.5|83634.6|83584.6|83605.4|83555.4|1175
1618959300000|2021-04-20 22:55:00|83610|83560|83600.2|83550.2|83615|83565|83586.7|83536.7|1661
1618959600000|2021-04-20 23:00:00|83599.5|83549.5|83619.5|83569.5|83625.1|83575.1|83596.7|83546.7|2164
1618959900000|2021-04-20 23:05:00|83619|83569|83621.1|83571.1|83644.6|83594.6|83608.1|83558.1|2251
1618960200000|2021-04-20 23:10:00|83618.4|83568.4|83629.7|83579.7|83643.8|83593.8|83617.1|83567.1|1846
1618960500000|2021-04-20 23:15:00|83625.7|83575.7|83650.7|83600.7|83662|83612|83625.7|83575.7|1153
1618960800000|2021-04-20 23:20:00|83651.1|83601.1|83651.2|83601.2|83660.2|83610.2|83641.9|83591.9|938
1618961100000|2021-04-20 23:25:00|83652.9|83602.9|83643.8|83593.8|83665|83615|83639|83589|653
1618961400000|2021-04-20 23:30:00|83644|83594|83653.3|83603.3|83655.6|83605.6|83642|83592|855
1618961700000|2021-04-20 23:35:00|83653.5|83603.5|83645.6|83595.6|83657.5|83607.5|83642.8|83592.8|942
1618962000000|2021-04-20 23:40:00|83646.1|83596.1|83627.9|83577.9|83648.7|83598.7|83623.3|83573.3|651
1618962300000|2021-04-20 23:45:00|83627.8|83577.8|83625.6|83575.6|83631.3|83581.3|83620.1|83570.1|584
1618962600000|2021-04-20 23:50:00|83625.7|83575.7|83639.3|83589.3|83653.2|83603.2|83625.1|83575.1|1101
1618962900000|2021-04-20 23:55:00|83637.6|83587.6|83649.9|83599.9|83656.3|83606.3|83633.2|83583.2|2291
1618963200000|2021-04-21 00:00:00|83652.8|83602.8|83650.6|83600.6|83686.9|83636.9|83646.2|83596.2|1196
1618963500000|2021-04-21 00:05:00|83650.4|83600.4|83630.2|83580.2|83672.6|83622.6|83625.3|83575.3|2181
1618963800000|2021-04-21 00:10:00|83630.7|83580.7|83630.4|83580.4|83648.6|83598.6|83625.7|83575.7|2163
1618964100000|2021-04-21 00:15:00|83632.1|83582.1|83599.6|83549.6|83634.1|83584.1|83591.5|83541.5|2103
1618964400000|2021-04-21 00:20:00|83603.9|83553.9|83627|83577|83636.6|83586.6|83588.2|83538.2|2169
1618964700000|2021-04-21 00:25:00|83627.9|83577.9|83613.2|83563.2|83632|83582|83604.8|83554.8|2170
1618965000000|2021-04-21 00:30:00|83613.1|83563.1|83597.7|83547.7|83624.3|83574.3|83590.5|83540.5|2114
1618965300000|2021-04-21 00:35:00|83595.4|83545.4|83590.5|83540.5|83603.6|83553.6|83575.9|83525.9|2177
1618965600000|2021-04-21 00:40:00|83590.4|83540.4|83591.5|83541.5|83596.2|83546.2|83575.4|83525.4|1897
1618965900000|2021-04-21 00:45:00|83592.1|83542.1|83589|83539|83598|83548|83580.6|83530.6|2022
1618966200000|2021-04-21 00:50:00|83590.7|83540.7|83617.2|83567.2|83621.9|83571.9|83589.1|83539.1|2242
1618966500000|2021-04-21 00:55:00|83620.3|83570.3|83638.9|83588.9|83649.3|83599.3|83611.2|83561.2|2272
1618966800000|2021-04-21 01:00:00|83640.1|83590.1|83634.8|83584.8|83648.4|83598.4|83624.5|83574.5|2208
1618967100000|2021-04-21 01:05:00|83636.8|83586.8|83631.1|83581.1|83637.2|83587.2|83617.6|83567.6|2187
1618967400000|2021-04-21 01:10:00|83630.8|83580.8|83733|83683|83753.5|83712.2|83627.5|83577.5|1169
1618967700000|2021-04-21 01:15:00|83731.6|83681.6|83786.6|83736.6|83788.5|83738.5|83727.8|83677.8|859
1618968000000|2021-04-21 01:20:00|83786.2|83736.2|83786|83736|83859.3|83811.9|83782.8|83732.8|935
1618968300000|2021-04-21 01:25:00|83786.2|83736.2|83829.9|83779.9|83832.4|83782.4|83786.2|83736.2|863
1618968600000|2021-04-21 01:30:00|83829.4|83779.4|83760|83710|83836.5|83786.5|83731.1|83681.1|1536
1618968900000|2021-04-21 01:35:00|83760.3|83710.3|83711.3|83661.3|83766.5|83716.5|83705.7|83655.7|1159
1618969200000|2021-04-21 01:40:00|83710.5|83660.5|83746|83696|83754.2|83704.2|83705.3|83655.3|1081
1618969500000|2021-04-21 01:45:00|83745.7|83695.7|83736.8|83686.8|83761.8|83711.8|83734.5|83684.5|884
1618969800000|2021-04-21 01:50:00|83736.4|83686.4|83750.5|83700.5|83756.7|83706.7|83733.6|83683.6|827
1618970100000|2021-04-21 01:55:00|83751.6|83701.6|83783.2|83733.2|83794.6|83744.6|83749.1|83699.1|880
1618970400000|2021-04-21 02:00:00|83783.5|83733.5|83801.5|83751.5|83813.3|83763.3|83782.2|83732.2|997
1618970700000|2021-04-21 02:05:00|83801.1|83751.1|83827.4|83777.4|83828.4|83778.4|83792.4|83742.4|967
1618971000000|2021-04-21 02:10:00|83827.3|83777.3|83810.7|83760.7|83829.1|83779.1|83805|83755|738
1618971300000|2021-04-21 02:15:00|83810.8|83760.8|83813.4|83763.4|83828.1|83778.1|83806.3|83756.3|723
1618971600000|2021-04-21 02:20:00|83813.2|83763.2|83829|83779|83831.3|83781.3|83811.2|83761.2|679
1618971900000|2021-04-21 02:25:00|83828.4|83778.4|83833|83783|83851.1|83801.1|83825.1|83775.1|797
1618972200000|2021-04-21 02:30:00|83832.9|83782.9|83817.4|83767.4|83833.2|83783.2|83810.7|83760.7|798
1618972500000|2021-04-21 02:35:00|83817.3|83767.3|83869.6|83819.6|83871.4|83821.4|83815.6|83765.6|1008
1618972800000|2021-04-21 02:40:00|83869.5|83819.5|83887.9|83837.9|83899|83849|83867|83817|734
1618973100000|2021-04-21 02:45:00|83893.9|83843.9|83885|83835|83897.6|83847.6|83874.4|83824.4|627
1618973400000|2021-04-21 02:50:00|83884.5|83834.5|83838.6|83788.6|83892.2|83842.2|83838.5|83788.5|646
1618973700000|2021-04-21 02:55:00|83838.8|83788.8|83875.4|83825.4|83880.9|83830.9|83838.8|83788.8|758
1618974000000|2021-04-21 03:00:00|83873.9|83823.9|83863.7|83813.7|83882.5|83832.5|83862.8|83812.8|599
1618974300000|2021-04-21 03:05:00|83863.9|83813.9|83872.9|83822.9|83881.1|83831.1|83863.8|83813.8|720
1618974600000|2021-04-21 03:10:00|83872.2|83822.2|83855.8|83805.8|83882.2|83832.2|83843.2|83797.7|609
1618974900000|2021-04-21 03:15:00|83856.6|83806.6|83863.9|83813.9|83869.8|83825.8|83850.8|83806.6|468
1618975200000|2021-04-21 03:20:00|83864.2|83814.2|83864.7|83814.7|83878.9|83832.7|83855.6|83810.8|703
1618975500000|2021-04-21 03:25:00|83864.8|83814.8|83856.5|83806.5|83866.4|83816.9|83841.8|83804.5|472
1618975800000|2021-04-21 03:30:00|83856.9|83806.9|83855.6|83805.6|83867.7|83817.7|83851.5|83801.5|450
1618976100000|2021-04-21 03:35:00|83855.2|83805.2|83850|83825|83871.7|83825.3|83850|83804|433
1618976400000|2021-04-21 03:40:00|83849.9|83824.9|83862.8|83812.8|83873.7|83825.4|83849.9|83809.1|471
1618976700000|2021-04-21 03:45:00|83862.7|83812.7|83874.4|83824.4|83880.7|83830.7|83854.1|83808.4|519
1618977000000|2021-04-21 03:50:00|83876.2|83826.2|83868.1|83818.1|83891.5|83841.5|83867.3|83817.3|687
1618977300000|2021-04-21 03:55:00|83868.2|83818.2|83874.8|83824.8|83876.5|83826.5|83868.2|83818.2|381
1618977600000|2021-04-21 04:00:00|83874.9|83824.9|83875.5|83825.5|83878.4|83828.4|83867.8|83817.8|347
1618977900000|2021-04-21 04:05:00|83875.9|83825.9|83869.2|83819.2|83881.6|83831.6|83860.2|83810.2|575
1618978200000|2021-04-21 04:10:00|83869.8|83819.8|83890.8|83840.8|83909.6|83859.6|83859.8|83809.8|600
1618978500000|2021-04-21 04:15:00|83890.6|83840.6|83891.1|83841.1|83902.5|83852.5|83885.4|83835.4|500
1618978800000|2021-04-21 04:20:00|83891.2|83841.2|83881.3|83831.3|83904.9|83854.9|83875.9|83825.9|412
1618979100000|2021-04-21 04:25:00|83882.5|83832.5|83885.6|83835.6|83887.3|83837.3|83875.7|83825.7|349
1618979400000|2021-04-21 04:30:00|83885.1|83835.1|83884.4|83834.4|83887.5|83840.9|83865.2|83826.1|380
1618979700000|2021-04-21 04:35:00|83884.3|83834.3|83917|83867|83919.3|83869.3|83883|83833|546
1618980000000|2021-04-21 04:40:00|83915.5|83865.5|83909.4|83859.4|83923.4|83873.4|83900.3|83850.3|581
1618980300000|2021-04-21 04:45:00|83909.3|83859.3|83886|83836|83912.8|83862.8|83886|83836|436
1618980600000|2021-04-21 04:50:00|83886.2|83836.2|83872.9|83822.9|83888.9|83843.7|83852.4|83809.9|453
1618980900000|2021-04-21 04:55:00|83870.9|83820.9|83864.7|83814.7|83873.4|83823.4|83860.6|83810.6|450
1618981200000|2021-04-21 05:00:00|83861.9|83811.9|83867.2|83817.2|83878.7|83828.7|83851.3|83801.3|598
1618981500000|2021-04-21 05:05:00|83864.8|83814.8|83877.4|83827.4|83893.4|83843.4|83861.7|83811.7|610
1618981800000|2021-04-21 05:10:00|83876.6|83826.6|83872.7|83822.7|83879.2|83829.2|83866.4|83816.4|488
1618982100000|2021-04-21 05:15:00|83872.4|83822.4|83856|83806|83895.9|83845.9|83852.3|83802.3|583
1618982400000|2021-04-21 05:20:00|83854.5|83804.5|83841|83791|83857.2|83807.2|83828|83778|563
1618982700000|2021-04-21 05:25:00|83838.8|83788.8|83824.2|83774.2|83843.5|83793.5|83808.9|83758.9|605
1618983000000|2021-04-21 05:30:00|83829|83779|83807.1|83757.1|83829|83779|83798|83748|691
1618983300000|2021-04-21 05:35:00|83807|83757|83787.3|83737.3|83811.9|83761.9|83784.7|83734.7|680
1618983600000|2021-04-21 05:40:00|83786.2|83736.2|83789.3|83739.3|83797.8|83747.8|83780.8|83730.8|762
1618983900000|2021-04-21 05:45:00|83789.4|83739.4|83758|83708|83801.8|83751.8|83755.2|83705.2|703
1618984200000|2021-04-21 05:50:00|83757.6|83707.6|83729.8|83679.8|83759.8|83709.8|83726.1|83676.1|903
1618984500000|2021-04-21 05:55:00|83728.3|83678.3|83719.4|83669.4|83729.2|83679.2|83705.4|83655.4|817
1618984800000|2021-04-21 06:00:00|83719.1|83669.1|83723.5|83673.5|83760.8|83710.8|83716.6|83666.6|1112
1618985100000|2021-04-21 06:05:00|83723.8|83673.8|83697.1|83647.1|83731.7|83681.7|83685.5|83635.5|983
1618985400000|2021-04-21 06:10:00|83697.5|83647.5|83675.8|83625.8|83703.9|83653.9|83672.7|83622.7|989
1618985700000|2021-04-21 06:15:00|83676.8|83626.8|83690.1|83640.1|83718|83677.5|83651.4|83613.4|1056
1618986000000|2021-04-21 06:20:00|83690.8|83640.8|83714.8|83664.8|83721.6|83675.5|83678.5|83640.4|998
1618986300000|2021-04-21 06:25:00|83717|83667|83727.1|83702.1|83752.5|83704.7|83717|83667|1099
1618986600000|2021-04-21 06:30:00|83739.4|83689.4|83699.5|83674.5|83739.4|83701.2|83688.6|83651.8|731
1618986900000|2021-04-21 06:35:00|83698.9|83673.9|83640|83615|83716.6|83681|83638.5|83606.7|743
1618987200000|2021-04-21 06:40:00|83640.3|83615.3|83616.7|83591.7|83640.6|83615.6|83603.8|83566.3|1077
1618987500000|2021-04-21 06:45:00|83616.2|83591.2|83609.6|83584.6|83665.2|83618.6|83609.4|83572|1043
1618987800000|2021-04-21 06:50:00|83608.8|83583.8|83602.2|83577.2|83625.9|83591.4|83586.2|83554.2|758
1618988100000|2021-04-21 06:55:00|83600.7|83575.7|83680.3|83655.3|83702.9|83671.5|83596.1|83571.1|1256
1618988400000|2021-04-21 07:00:00|83681.7|83656.7|83712.2|83662.2|83712.2|83668.7|83626|83582.6|1624
1618988700000|2021-04-21 07:05:00|83712.4|83662.4|83587|83562|83721.8|83683.8|83583.2|83545.2|1498
1618989000000|2021-04-21 07:10:00|83587.3|83562.3|83547|83522|83606.6|83581.6|83513.8|83474.7|1314
1618989300000|2021-04-21 07:15:00|83546.4|83521.4|83557.6|83532.6|83570.4|83545.4|83515.1|83480.2|1121
1618989600000|2021-04-21 07:20:00|83557.7|83532.7|83613.6|83588.6|83632|83592.2|83557.7|83531.3|1300
1618989900000|2021-04-21 07:25:00|83615.3|83590.3|83677.7|83627.7|83706.9|83668.4|83614.3|83579.6|1380
1618990200000|2021-04-21 07:30:00|83677.3|83627.3|83648.6|83623.6|83730.7|83693|83643.2|83607.7|1468
1618990500000|2021-04-21 07:35:00|83648.8|83623.8|83742.4|83717.4|83757.9|83720.3|83648.8|83623.8|1663
1618990800000|2021-04-21 07:40:00|83742.5|83717.5|83746.5|83721.5|83816.1|83773.9|83726.1|83688.9|1558
1618991100000|2021-04-21 07:45:00|83747|83722|83733.7|83683.7|83793.1|83743.1|83706.6|83656.6|1605
1618991400000|2021-04-21 07:50:00|83734|83684|83684|83634|83759.5|83722.5|83657.6|83622.2|1502
1618991700000|2021-04-21 07:55:00|83683.5|83633.5|83626.6|83601.6|83706.8|83669.9|83613.5|83574.7|1521
1618992000000|2021-04-21 08:00:00|83627.2|83602.2|83584.4|83559.4|83659.6|83624.7|83583.4|83546.5|1263
1618992300000|2021-04-21 08:05:00|83584|83559|83546.8|83521.8|83609.9|83573.6|83537.4|83499.6|1076
1618992600000|2021-04-21 08:10:00|83547.1|83522.1|83530.7|83480.7|83634.7|83598.4|83525.2|83479.9|1072
1618992900000|2021-04-21 08:15:00|83530.9|83480.9|83534.9|83484.9|83563.1|83513.1|83422.8|83387.6|1433
1618993200000|2021-04-21 08:20:00|83535.1|83485.1|83540.7|83515.7|83567.9|83536.6|83514.3|83484|1085
1618993500000|2021-04-21 08:25:00|83542.2|83517.2|83607.4|83582.4|83633.9|83584.3|83535.5|83510.5|1068
1618993800000|2021-04-21 08:30:00|83607.2|83582.2|83641.8|83591.8|83663.5|83621.6|83578.1|83541.3|1368
1618994100000|2021-04-21 08:35:00|83642.5|83592.5|83646.2|83621.2|83661.9|83623.6|83585.3|83548.2|1299
1618994400000|2021-04-21 08:40:00|83645.9|83620.9|83714.8|83664.8|83717.8|83671.6|83597.6|83559.7|1235
1618994700000|2021-04-21 08:45:00|83714.2|83664.2|83733.6|83683.6|83737|83704.4|83688.6|83648.8|1292
1618995000000|2021-04-21 08:50:00|83734|83684|83707.5|83657.5|83734.1|83693.7|83686.5|83652|1214
1618995300000|2021-04-21 08:55:00|83709.8|83659.8|83757.7|83732.7|83793.9|83762.8|83697.4|83659.8|1211
1618995600000|2021-04-21 09:00:00|83756.9|83731.9|83736.7|83711.7|83767.6|83732.7|83718|83681.9|1059
1618995900000|2021-04-21 09:05:00|83736.6|83711.6|83700.9|83650.9|83746.2|83721.2|83675.6|83639.3|1100
1618996200000|2021-04-21 09:10:00|83701.1|83651.1|83645.8|83620.8|83705.3|83672.1|83643.2|83610.8|927
1618996500000|2021-04-21 09:15:00|83646.6|83621.6|83688.4|83663.4|83691.3|83666.3|83646.6|83621.6|840
1618996800000|2021-04-21 09:20:00|83686.7|83661.7|83664.5|83614.5|83686.8|83661.8|83628.5|83595.9|1046
1618997100000|2021-04-21 09:25:00|83665.6|83615.6|83642.8|83617.8|83700.9|83662.8|83636.5|83605|992
1618997400000|2021-04-21 09:30:00|83642.9|83617.9|83730.8|83705.8|83730.8|83705.8|83632.3|83597.7|1124
1618997700000|2021-04-21 09:35:00|83730.3|83705.3|83744.7|83719.7|83765.3|83740.3|83724.2|83690|1403
1618998000000|2021-04-21 09:40:00|83744.5|83719.5|83733.5|83708.5|83761.3|83734.7|83732.6|83704.8|1082
1618998300000|2021-04-21 09:45:00|83733.3|83708.3|83693.1|83668.1|83738.8|83713.8|83693.1|83668.1|1097
1618998600000|2021-04-21 09:50:00|83693.3|83668.3|83661|83636|83693.8|83668.3|83651|83617.9|909
1618998900000|2021-04-21 09:55:00|83660.3|83635.3|83680.8|83655.8|83719.9|83689.2|83659.2|83634.2|1440
1618999200000|2021-04-21 10:00:00|83680.7|83655.7|83726|83701|83733.5|83702.7|83676.3|83645.7|1017
1618999500000|2021-04-21 10:05:00|83726.1|83701.1|83691.7|83666.7|83743.7|83711.8|83668.7|83632.4|996
1618999800000|2021-04-21 10:10:00|83691.5|83666.5|83686.4|83661.4|83717.3|83692.3|83665.2|83640.2|1106
1619000100000|2021-04-21 10:15:00|83686.9|83661.9|83668.8|83643.8|83722|83686.6|83629.4|83595.9|1165
1619000400000|2021-04-21 10:20:00|83668.7|83643.7|83753.3|83728.3|83759.1|83729.3|83668.5|83643.5|1187
1619000700000|2021-04-21 10:25:00|83754.1|83729.1|83797.9|83772.9|83812.1|83776.3|83748.1|83713.3|978
1619001000000|2021-04-21 10:30:00|83798.2|83773.2|83754.2|83729.2|83805.5|83774.4|83737.3|83701.9|1003
1619001300000|2021-04-21 10:35:00|83754.1|83729.1|83738.6|83713.6|83799.5|83762.5|83726.5|83692.2|1144
1619001600000|2021-04-21 10:40:00|83738.9|83713.9|83717.9|83692.9|83775.2|83737|83716.5|83679.7|1014
1619001900000|2021-04-21 10:45:00|83717.5|83692.5|83688.8|83663.8|83744.5|83706.9|83661.6|83629.9|922
1619002200000|2021-04-21 10:50:00|83688.2|83663.2|83644.4|83619.4|83698.1|83669.4|83643.7|83618.7|1026
1619002500000|2021-04-21 10:55:00|83644.7|83619.7|83639|83589|83656|83627.2|83619.9|83586.6|1031
1619002800000|2021-04-21 11:00:00|83639.3|83589.3|83652.2|83602.2|83652.2|83620.4|83613.9|83583.6|959
1619003100000|2021-04-21 11:05:00|83641.8|83616.8|83600.6|83575.6|83662|83629.4|83599|83574|1125
1619003400000|2021-04-21 11:10:00|83600.9|83575.9|83601|83576|83626.5|83594.8|83580.1|83544.2|1204
1619003700000|2021-04-21 11:15:00|83601.6|83576.6|83593|83568|83621.4|83588|83581.7|83545.1|1034
1619004000000|2021-04-21 11:20:00|83591.5|83566.5|83604.6|83579.6|83613.2|83580|83565.4|83534.1|773
1619004300000|2021-04-21 11:25:00|83604.4|83579.4|83598.8|83573.8|83619|83583.5|83582.4|83550.7|780
1619004600000|2021-04-21 11:30:00|83598|83573|83593.2|83568.2|83608.5|83574.6|83563.5|83529.6|827
1619004900000|2021-04-21 11:35:00|83593.7|83568.7|83569.2|83544.2|83598|83573|83560.4|83535.4|770
1619005200000|2021-04-21 11:40:00|83568.4|83543.4|83579.2|83554.2|83594.8|83560.6|83547.3|83511.5|902
1619005500000|2021-04-21 11:45:00|83579.1|83554.1|83594.4|83569.4|83601.6|83569.9|83562.5|83532.2|877
1619005800000|2021-04-21 11:50:00|83594.5|83569.5|83547.2|83522.2|83621.2|83583.1|83544.7|83519.7|1248
1619006100000|2021-04-21 11:55:00|83547.1|83522.1|83564.7|83539.7|83566.6|83541.6|83518.1|83493.1|1368
1619006400000|2021-04-21 12:00:00|83565.6|83540.6|83633.1|83608.1|83652|83622.5|83565.6|83530.8|1380
1619006700000|2021-04-21 12:05:00|83634.3|83609.3|83629.9|83604.9|83663.4|83638.4|83618.9|83591.3|970
1619007000000|2021-04-21 12:10:00|83628.8|83603.8|83661.2|83611.2|83683.5|83650.3|83611.3|83574.6|1059
1619007300000|2021-04-21 12:15:00|83647.3|83622.3|83658.1|83633.1|83679.2|83645.7|83620.9|83585.2|1121
1619007600000|2021-04-21 12:20:00|83658.3|83633.3|83658|83633|83700.5|83675.4|83652.2|83627.2|1085
1619007900000|2021-04-21 12:25:00|83658.3|83633.3|83658|83633|83685.4|83653.6|83652|83616.6|1124
1619008200000|2021-04-21 12:30:00|83658.3|83633.3|83730.8|83705.8|83770.3|83734.4|83652|83627|1370
1619008500000|2021-04-21 12:35:00|83729|83704|83788.6|83763.6|83821.2|83787.4|83710.1|83675.7|1448
1619008800000|2021-04-21 12:40:00|83789|83764|83747.7|83722.7|83795|83764|83729.4|83701|1124
1619009100000|2021-04-21 12:45:00|83746.7|83721.7|83736.4|83711.4|83754.5|83722.3|83709.7|83684.7|1028
1619009400000|2021-04-21 12:50:00|83737|83712|83753.5|83728.5|83760.3|83734.7|83736.6|83706.8|942
1619009700000|2021-04-21 12:55:00|83753.6|83728.6|83759.9|83709.9|83771.7|83746.7|83707.7|83672.2|1212
1619010000000|2021-04-21 13:00:00|83762.5|83712.5|83838.1|83788.1|83896.9|83846.9|83751.9|83712.3|1346
1619010300000|2021-04-21 13:05:00|83837.8|83787.8|83841.5|83816.5|83866.3|83832.9|83805|83780|1186
1619010600000|2021-04-21 13:10:00|83841.6|83816.6|83920.7|83895.7|83946.6|83914.7|83837.5|83812.4|1366
1619010900000|2021-04-21 13:15:00|83920.6|83895.6|83902.4|83852.4|83938.6|83898.1|83877.7|83845.6|1112
1619011200000|2021-04-21 13:20:00|83902.3|83852.3|83929|83904|83933.6|83907.3|83864.4|83835.6|1275
1619011500000|2021-04-21 13:25:00|83927.8|83902.8|83936.9|83911.9|83948.3|83911.9|83900.7|83875.7|816
1619011800000|2021-04-21 13:30:00|83935.8|83910.8|83916.7|83891.7|83963.1|83928.3|83896.7|83847.1|1167
1619012100000|2021-04-21 13:35:00|83916.3|83891.3|83888|83863|83935.2|83900.1|83871.9|83836.6|1389
1619012400000|2021-04-21 13:40:00|83888.9|83863.9|83829.5|83804.5|83933.8|83896.9|83808.8|83769.9|1709
1619012700000|2021-04-21 13:45:00|83829.7|83804.7|83761.4|83711.4|83852.4|83805.5|83711.9|83672.2|1783
1619013000000|2021-04-21 13:50:00|83761.8|83711.8|83754.3|83729.3|83799.3|83760.2|83719.6|83685|1797
1619013300000|2021-04-21 13:55:00|83754.1|83729.1|83682.7|83657.7|83770.5|83730.8|83682.7|83657.7|1618
1619013600000|2021-04-21 14:00:00|83682.2|83657.2|83660.7|83635.7|83710.9|83672.7|83608.3|83573.8|1957
1619013900000|2021-04-21 14:05:00|83660.4|83635.4|83618.7|83593.7|83715.3|83685|83618.6|83587.5|1631
1619014200000|2021-04-21 14:10:00|83619.3|83594.3|83681.4|83656.4|83689.1|83658.5|83607|83570.5|1561
1619014500000|2021-04-21 14:15:00|83680.9|83655.9|83691.2|83666.2|83743.6|83711|83669.7|83637.5|1560
1619014800000|2021-04-21 14:20:00|83691.4|83666.4|83643.2|83618.2|83732.4|83696.2|83641|83605.4|1511
1619015100000|2021-04-21 14:25:00|83643|83618|83603.2|83578.2|83655.5|83626.9|83602.2|83565.6|1648
1619015400000|2021-04-21 14:30:00|83603.9|83578.9|83663.9|83613.9|83670|83628.6|83594|83567.4|1482
1619015700000|2021-04-21 14:35:00|83664.5|83614.5|83560.4|83535.4|83667|83625.8|83524.8|83488.6|1548
1619016000000|2021-04-21 14:40:00|83560.5|83535.5|83502.5|83477.5|83561.4|83536.4|83501.8|83468|1594
1619016300000|2021-04-21 14:45:00|83503.2|83478.2|83457.5|83432.5|83542.8|83506.3|83451.9|83413.6|1559
1619016600000|2021-04-21 14:50:00|83458.2|83433.2|83470.7|83445.7|83531.8|83481.8|83457.3|83420.8|1625
1619016900000|2021-04-21 14:55:00|83470|83445|83474.3|83449.3|83491.3|83463.2|83421|83390.2|1767
1619017200000|2021-04-21 15:00:00|83473.5|83448.5|83437|83412|83509.2|83480.4|83419|83391.2|1728
1619017500000|2021-04-21 15:05:00|83436.6|83411.6|83440.2|83415.2|83478.7|83440.8|83410.1|83385.1|1194
1619017800000|2021-04-21 15:10:00|83440.4|83415.4|83408.4|83383.4|83441.8|83416.8|83377.3|83346.7|1554
1619018100000|2021-04-21 15:15:00|83413.7|83388.7|83439|83414|83465.5|83432.4|83405.8|83377.4|1352
1619018400000|2021-04-21 15:20:00|83439.1|83414.1|83419.8|83394.8|83468.7|83441.9|83413.8|83376.7|1309
1619018700000|2021-04-21 15:25:00|83418.5|83393.5|83408.3|83383.3|83447.1|83413.6|83402.3|83369.1|1386
1619019000000|2021-04-21 15:30:00|83407.8|83382.8|83380.2|83355.2|83410.2|83385.2|83374.2|83341.2|1083
1619019300000|2021-04-21 15:35:00|83380.3|83355.3|83365.2|83340.2|83381.4|83356.4|83357.1|83323.4|968
1619019600000|2021-04-21 15:40:00|83365.4|83340.4|83369|83344|83388.6|83357.2|83363.7|83338.6|1001
1619019900000|2021-04-21 15:45:00|83369.4|83344.4|83379|83354|83392|83356.7|83356.6|83331.6|930
1619020200000|2021-04-21 15:50:00|83379.2|83354.2|83402.7|83377.7|83403.2|83378.2|83373.2|83339.3|920
1619020500000|2021-04-21 15:55:00|83402.6|83377.6|83406.2|83381.2|83419|83387.4|83379.6|83348.2|1166
1619020800000|2021-04-21 16:00:00|83406.4|83381.4|83427.1|83377.1|83436.5|83386.5|83406.2|83360.3|1090
1619021100000|2021-04-21 16:05:00|83427|83377|83401.6|83351.6|83430.6|83380.6|83398.6|83348.6|941
1619021400000|2021-04-21 16:10:00|83401.5|83351.5|83449.6|83399.6|83452|83402|83399.4|83349.4|949
1619021700000|2021-04-21 16:15:00|83449.5|83399.5|83450.8|83400.8|83465.3|83415.3|83448.9|83398.9|908
1619022000000|2021-04-21 16:20:00|83452.5|83402.5|83464.4|83414.4|83468.3|83418.3|83442.3|83392.3|813
1619022300000|2021-04-21 16:25:00|83463.7|83413.7|83474.5|83424.5|83484.7|83434.7|83460.9|83410.9|851
1619022600000|2021-04-21 16:30:00|83474.6|83424.6|83457.7|83407.7|83474.6|83424.6|83454.3|83404.3|675
1619022900000|2021-04-21 16:35:00|83458.1|83408.1|83471.7|83421.7|83474.3|83424.3|83449|83399|700
1619023200000|2021-04-21 16:40:00|83471.8|83421.8|83469.4|83419.4|83476.6|83426.6|83457.7|83407.7|729
1619023500000|2021-04-21 16:45:00|83468.4|83418.4|83456.4|83406.4|83471.8|83428.5|83447.3|83397.3|684
1619023800000|2021-04-21 16:50:00|83456.7|83406.7|83467.8|83417.8|83468.6|83418.6|83445.5|83395.5|775
1619024100000|2021-04-21 16:55:00|83467.6|83417.6|83520.3|83470.3|83523.7|83473.7|83467.5|83417.5|967
1619024400000|2021-04-21 17:00:00|83519.8|83469.8|83478.6|83428.6|83525.5|83475.5|83473.4|83423.4|1057
1619024700000|2021-04-21 17:05:00|83478.8|83428.8|83488.5|83438.5|83537.4|83487.4|83471.4|83421.4|1034
1619025000000|2021-04-21 17:10:00|83488.9|83438.9|83483.4|83433.4|83501.8|83451.8|83483.1|83433.1|827
1619025300000|2021-04-21 17:15:00|83483.9|83433.9|83499.7|83449.7|83518.9|83468.9|83482.5|83432.5|941
1619025600000|2021-04-21 17:20:00|83500.2|83450.2|83471.4|83421.4|83501.4|83451.4|83470.1|83420.1|692
1619025900000|2021-04-21 17:25:00|83471.8|83421.8|83483.2|83433.2|83483.5|83433.5|83465.2|83415.2|702
1619026200000|2021-04-21 17:30:00|83483.9|83433.9|83475.3|83425.3|83485.5|83442.4|83444.9|83394.9|740
1619026500000|2021-04-21 17:35:00|83475.4|83425.4|83458.1|83408.1|83476.9|83426.9|83457.5|83407.5|754
1619026800000|2021-04-21 17:40:00|83458.2|83408.2|83461.7|83411.7|83466|83416|83449.4|83399.4|591
1619027100000|2021-04-21 17:45:00|83460.8|83410.8|83462|83412|83473.6|83423.6|83455.3|83405.3|689
1619027400000|2021-04-21 17:50:00|83461.8|83411.8|83461.4|83411.4|83471.7|83421.7|83459|83409|594
1619027700000|2021-04-21 17:55:00|83461.1|83411.1|83446.1|83396.1|83466.6|83416.8|83433.9|83385.9|858
1619028000000|2021-04-21 18:00:00|83446.4|83396.4|83460.6|83410.6|83465|83415|83440.8|83390.8|994
1619028300000|2021-04-21 18:05:00|83461.4|83411.4|83449.6|83399.6|83462.7|83412.7|83446|83396|663
1619028600000|2021-04-21 18:10:00|83449.7|83399.7|83444.7|83394.7|83456.9|83406.9|83441.9|83391.9|492
1619028900000|2021-04-21 18:15:00|83445|83395|83446.6|83396.6|83450.7|83400.7|83439.6|83389.6|616
1619029200000|2021-04-21 18:20:00|83451|83401|83448.3|83398.3|83451.1|83401.1|83433.2|83383.2|605
1619029500000|2021-04-21 18:25:00|83448.1|83398.1|83465|83415|83467.7|83417.7|83437.8|83389.1|700
1619029800000|2021-04-21 18:30:00|83465.2|83415.2|83456.8|83406.8|83467.4|83417.4|83453.2|83403.2|570
1619030100000|2021-04-21 18:35:00|83456.7|83406.7|83464.3|83414.3|83469.8|83419.8|83456.5|83406.5|452
1619030400000|2021-04-21 18:40:00|83464.6|83414.6|83461.2|83411.2|83466.2|83416.2|83448.8|83398.8|529
1619030700000|2021-04-21 18:45:00|83458.6|83408.6|83463.6|83413.6|83470.4|83420.4|83452.9|83402.9|515
1619031000000|2021-04-21 18:50:00|83463.4|83413.4|83447.7|83397.7|83507.5|83457.5|83445|83395|908
1619031300000|2021-04-21 18:55:00|83448.3|83398.3|83451.9|83401.9|83478.4|83428.4|83441.9|83391.9|1115
1619031600000|2021-04-21 19:00:00|83452.3|83402.3|83449.1|83399.1|83462.1|83412.1|83447.7|83397.7|817
1619031900000|2021-04-21 19:05:00|83448.9|83398.9|83437.3|83387.3|83452.5|83402.5|83417.2|83377.3|557
1619032200000|2021-04-21 19:10:00|83437.2|83387.2|83423.9|83373.9|83440.1|83403.6|83416.3|83370.7|640
1619032500000|2021-04-21 19:15:00|83421.9|83371.9|83426.8|83376.8|83430.4|83389.9|83406.1|83371.9|512
1619032800000|2021-04-21 19:20:00|83426.6|83376.6|83419.1|83369.1|83431|83384.2|83404.8|83365.7|482
1619033100000|2021-04-21 19:25:00|83418.9|83368.9|83408.1|83358.1|83422.9|83384.1|83401|83351.6|519
1619033400000|2021-04-21 19:30:00|83405.8|83355.8|83397|83347|83412.2|83362.2|83389.2|83339.2|770
1619033700000|2021-04-21 19:35:00|83395.9|83345.9|83401|83351|83405.4|83362.8|83385.9|83341.8|532
1619034000000|2021-04-21 19:40:00|83399.2|83349.2|83403.2|83353.2|83409.2|83368.9|83391|83347.4|494
1619034300000|2021-04-21 19:45:00|83406.4|83356.4|83424|83374|83436.5|83386.5|83392.9|83350.7|743
1619034600000|2021-04-21 19:50:00|83423.4|83373.4|83425.3|83375.3|83429.3|83390.4|83403.9|83368.6|595
1619034900000|2021-04-21 19:55:00|83424.6|83374.6|83421.6|83371.6|83436.2|83388.1|83405.5|83365.3|915
1619035200000|2021-04-21 20:00:00|83424|83374|83410.8|83360.8|83444.3|83394.3|83409.1|83359.1|1359
1619035500000|2021-04-21 20:05:00|83411.8|83361.8|83414.1|83364.1|83419.5|83369.5|83409.7|83359.7|543
1619035800000|2021-04-21 20:10:00|83414.5|83364.5|83416|83366|83426.6|83376.6|83410.1|83360.1|535
1619036100000|2021-04-21 20:15:00|83415.8|83365.8|83410|83360|83421.6|83371.6|83403.7|83353.7|464
1619036400000|2021-04-21 20:20:00|83410.1|83360.1|83420.6|83370.6|83422.2|83372.2|83402.5|83352.5|417
1619036700000|2021-04-21 20:25:00|83420.5|83370.5|83425|83375|83430.2|83380.2|83412.4|83362.4|669
1619037000000|2021-04-21 20:30:00|83424.2|83374.2|83443.5|83393.5|83464.1|83414.1|83424.2|83374.2|726
1619037300000|2021-04-21 20:35:00|83440.6|83390.6|83416.7|83366.7|83471.2|83421.2|83415.8|83365.8|760
1619037600000|2021-04-21 20:40:00|83417.4|83367.4|83410.5|83360.5|83420.6|83370.6|83399.1|83349.1|437
1619037900000|2021-04-21 20:45:00|83409.4|83359.4|83412.7|83362.7|83419|83369|83402|83352|576
1619038200000|2021-04-21 20:50:00|83413.4|83363.4|83412.8|83362.8|83425.3|83375.3|83410.9|83360.9|428
1619038500000|2021-04-21 20:55:00|83412.2|83362.2|83398.9|83348.9|83445.1|83370.1|83389.1|83316.5|457
1619038800000|2021-04-21 21:00:00|83403|83353|83472.5|83334.6|83603.4|83397.4|83387.1|83321.3|138
1619039100000|2021-04-21 21:05:00|83479.8|83292.6|83415.4|83365.4|83536.3|83398.4|83415.4|83274.2|130
1619039400000|2021-04-21 21:10:00|83490.1|83321.4|83441.9|83391.9|83496.8|83413.6|83415.5|83297.5|225
1619039700000|2021-04-21 21:15:00|83447.8|83397.8|83478.9|83350.5|83577.8|83429.5|83409.5|83274.7|226
1619040000000|2021-04-21 21:20:00|83430.9|83380.9|83529.7|83309.9|83529.7|83396|83409.5|83309.9|142
1619040300000|2021-04-21 21:25:00|83529.4|83310.2|83530.1|83372.5|83543.5|83429.8|83411|83310.2|139
1619040600000|2021-04-21 21:30:00|83522.9|83369.5|83444.5|83394.5|83573.1|83441.6|83444.5|83332.2|251
1619040900000|2021-04-21 21:35:00|83515.9|83367.4|83408.6|83358.6|83534.4|83433.6|83402.4|83289.4|393
1619041200000|2021-04-21 21:40:00|83393|83343|83426.3|83376.3|83500.3|83376.3|83393|83302|129
1619041500000|2021-04-21 21:45:00|83426.7|83376.7|83404.9|83354.9|83466.9|83376.7|83397.1|83333.1|163
1619041800000|2021-04-21 21:50:00|83402.5|83352.5|83405.1|83355.1|83487.1|83370.6|83391|83303|268
1619042100000|2021-04-21 21:55:00|83406.8|83356.8|83495.5|83357.5|83502.2|83404|83388|83338|255
1619042400000|2021-04-21 22:00:00|83497.5|83354.2|83441.9|83391.9|83515|83413.6|83426.6|83343.9|597
1619042700000|2021-04-21 22:05:00|83442.4|83392.4|83456.6|83406.6|83506.1|83418.5|83434|83357.4|344
1619043000000|2021-04-21 22:10:00|83461.9|83411.9|83459.9|83409.9|83495.8|83418.9|83444.1|83366.9|246
1619043300000|2021-04-21 22:15:00|83461.6|83411.6|83468.7|83418.7|83505.6|83421.5|83449.3|83368.3|345
1619043600000|2021-04-21 22:20:00|83467.4|83417.4|83465.5|83415.5|83471.5|83421.5|83449|83399|248
1619043900000|2021-04-21 22:25:00|83466|83416|83463.4|83413.4|83470|83420|83445.4|83395.4|274
1619044200000|2021-04-21 22:30:00|83463.5|83413.5|83465.5|83415.5|83467|83417|83437.6|83387.6|335
1619044500000|2021-04-21 22:35:00|83465.1|83415.1|83467.1|83417.1|83479.2|83429.2|83456.9|83406.9|278
1619044800000|2021-04-21 22:40:00|83467.6|83417.6|83471.5|83421.5|83473.6|83423.6|83457.2|83407.2|280
1619045100000|2021-04-21 22:45:00|83472.2|83422.2|83469.3|83419.3|83474.6|83424.6|83463|83413|279
1619045400000|2021-04-21 22:50:00|83473|83423|83476.6|83426.6|83480.6|83430.6|83460.1|83410.1|302
1619045700000|2021-04-21 22:55:00|83476.8|83426.8|83451.3|83401.3|83480|83430|83446.1|83396.1|338
1619046000000|2021-04-21 23:00:00|83456.3|83406.3|83468.2|83418.2|83471.3|83421.3|83447.5|83397.5|406
1619046300000|2021-04-21 23:05:00|83468.1|83418.1|83454.9|83404.9|83469.1|83419.1|83443.8|83393.8|411
1619046600000|2021-04-21 23:10:00|83454.6|83404.6|83455.8|83405.8|83457.9|83407.9|83432.9|83382.9|386
1619046900000|2021-04-21 23:15:00|83454.4|83404.4|83438.3|83388.3|83462.3|83412.3|83431.3|83381.3|513
1619047200000|2021-04-21 23:20:00|83438|83388|83453.6|83403.6|83457.4|83407.4|83437.3|83387.3|456
1619047500000|2021-04-21 23:25:00|83452.8|83402.8|83451.2|83401.2|83460.6|83410.6|83449.5|83399.5|431
1619047800000|2021-04-21 23:30:00|83450.1|83400.1|83437.5|83387.5|83453.2|83403.2|83426.7|83376.7|608
1619048100000|2021-04-21 23:35:00|83437.3|83387.3|83440.3|83390.3|83445.4|83395.4|83427.4|83377.4|398
1619048400000|2021-04-21 23:40:00|83438.6|83388.6|83437.8|83387.8|83449.1|83399.1|83433.4|83383.4|472
1619048700000|2021-04-21 23:45:00|83436.9|83386.9|83441.5|83391.5|83449.8|83399.8|83433.5|83383.5|347
1619049000000|2021-04-21 23:50:00|83442.5|83392.5|83434.2|83384.2|83447.8|83397.8|83424.5|83374.5|492
1619049300000|2021-04-21 23:55:00|83435|83385|83411.2|83361.2|83447.8|83397.8|83408.3|83358.3|405
1619049600000|2021-04-22 00:00:00|83411.8|83361.8|83440.2|83390.2|83453.3|83403.3|83410.8|83360.8|875
1619049900000|2021-04-22 00:05:00|83440.1|83390.1|83427.2|83377.2|83452.7|83402.7|83422.2|83372.2|744
1619050200000|2021-04-22 00:10:00|83429.8|83379.8|83425.4|83375.4|83431.6|83381.6|83416.2|83366.2|656
1619050500000|2021-04-22 00:15:00|83425.8|83375.8|83430.3|83380.3|83432.8|83382.8|83417.8|83367.8|518
1619050800000|2021-04-22 00:20:00|83429.9|83379.9|83425.7|83375.7|83438.8|83388.8|83417.2|83367.2|588
1619051100000|2021-04-22 00:25:00|83423.9|83373.9|83447.8|83397.8|83452.6|83413.6|83421.2|83371.2|737
1619051400000|2021-04-22 00:30:00|83447.5|83397.5|83433.6|83383.6|83448.5|83398.5|83432.1|83382.1|548
1619051700000|2021-04-22 00:35:00|83433.5|83383.5|83419.3|83369.3|83438.2|83388.2|83417.5|83367.5|716
1619052000000|2021-04-22 00:40:00|83418.4|83368.4|83417.3|83367.3|83423.5|83373.5|83412.3|83362.3|498
1619052300000|2021-04-22 00:45:00|83420.2|83370.2|83394.5|83344.5|83422.9|83372.9|83390.2|83340.2|774
1619052600000|2021-04-22 00:50:00|83394|83344|83404.7|83354.7|83410.4|83360.4|83389.7|83339.7|763
1619052900000|2021-04-22 00:55:00|83403.5|83353.5|83409.1|83359.1|83426.6|83376.6|83400|83350|568
1619053200000|2021-04-22 01:00:00|83409.6|83359.6|83390.9|83340.9|83417.4|83367.4|83385.7|83335.7|762
1619053500000|2021-04-22 01:05:00|83391.2|83341.2|83335.4|83285.4|83394.9|83344.9|83328.4|83278.4|852
1619053800000|2021-04-22 01:10:00|83334.3|83284.3|83358.8|83308.8|83359.9|83309.9|83327.7|83277.7|1080
1619054100000|2021-04-22 01:15:00|83358.7|83308.7|83387.8|83337.8|83391.9|83341.9|83347.7|83297.7|1311
1619054400000|2021-04-22 01:20:00|83387.7|83337.7|83346.9|83296.9|83391.4|83341.4|83344.5|83294.5|1256
1619054700000|2021-04-22 01:25:00|83346.8|83296.8|83347.5|83297.5|83381.1|83331.1|83339.8|83289.8|865
1619055000000|2021-04-22 01:30:00|83347.4|83297.4|83331.5|83281.5|83348.6|83298.6|83322.3|83272.3|1099
1619055300000|2021-04-22 01:35:00|83332.2|83282.2|83323.1|83273.1|83343.8|83293.8|83318.7|83268.7|1019
1619055600000|2021-04-22 01:40:00|83325.3|83275.3|83320.7|83270.7|83338.6|83293.6|83312.2|83262.2|919
1619055900000|2021-04-22 01:45:00|83321.2|83271.2|83316|83266|83341.4|83291.4|83309.1|83259.1|1156
1619056200000|2021-04-22 01:50:00|83315.2|83265.2|83326.7|83276.7|83348.9|83298.9|83308.7|83258.7|1240
1619056500000|2021-04-22 01:55:00|83326.6|83276.6|83348.6|83298.6|83370.8|83320.8|83323.7|83273.7|1191
1619056800000|2021-04-22 02:00:00|83348.5|83298.5|83323.8|83273.8|83358.2|83308.2|83320.7|83270.7|1161
1619057100000|2021-04-22 02:05:00|83324.5|83274.5|83385.8|83335.8|83385.8|83335.8|83319.8|83269.8|1109
1619057400000|2021-04-22 02:10:00|83386.3|83336.3|83382.6|83332.6|83406.3|83356.3|83377.1|83327.1|1205
1619057700000|2021-04-22 02:15:00|83381.8|83331.8|83400|83350|83409|83359|83380.1|83330.1|898
1619058000000|2021-04-22 02:20:00|83402.4|83352.4|83403.1|83353.1|83414.7|83373|83387.8|83337.8|734
1619058300000|2021-04-22 02:25:00|83403|83353|83395.2|83345.2|83406.6|83364.2|83384|83334|777
1619058600000|2021-04-22 02:30:00|83397.6|83347.6|83392.3|83342.3|83405.7|83355.7|83375.6|83325.6|790
1619058900000|2021-04-22 02:35:00|83391.6|83341.6|83402.4|83352.4|83408.4|83358.4|83388.5|83338.5|635
1619059200000|2021-04-22 02:40:00|83402.3|83352.3|83323.7|83273.7|83417|83379.7|83317.1|83267.1|916
1619059500000|2021-04-22 02:45:00|83320.2|83270.2|83337.5|83287.5|83345.7|83295.7|83318.1|83268.1|1397
1619059800000|2021-04-22 02:50:00|83337.6|83287.6|83357.7|83307.7|83362.8|83312.8|83328.7|83278.7|742
1619060100000|2021-04-22 02:55:00|83357.5|83307.5|83343.9|83293.9|83366.8|83316.8|83325.4|83275.4|1285
1619060400000|2021-04-22 03:00:00|83343.8|83293.8|83354.1|83304.1|83359.1|83309.1|83333|83283|796
1619060700000|2021-04-22 03:05:00|83355.6|83305.6|83353.4|83303.4|83368.2|83318.2|83348.5|83298.5|798
1619061000000|2021-04-22 03:10:00|83352.5|83302.5|83346.5|83296.5|83355.6|83305.6|83338|83288|814
1619061300000|2021-04-22 03:15:00|83346.3|83296.3|83342.7|83292.7|83350.2|83300.2|83335.4|83285.4|764
1619061600000|2021-04-22 03:20:00|83342.3|83292.3|83341.8|83291.8|83347.4|83297.4|83336.5|83286.5|704
1619061900000|2021-04-22 03:25:00|83344|83294|83353.8|83303.8|83356.9|83319.4|83337|83287|771
1619062200000|2021-04-22 03:30:00|83353.9|83303.9|83357.1|83307.1|83373.2|83323.2|83348.1|83298.1|1040
1619062500000|2021-04-22 03:35:00|83360.1|83310.1|83362.3|83312.3|83368.5|83318.5|83340.8|83298|941
1619062800000|2021-04-22 03:40:00|83363.7|83313.7|83387.3|83337.3|83388.7|83338.7|83350.4|83300.4|998
1619063100000|2021-04-22 03:45:00|83385.7|83335.7|83364.3|83314.3|83397.5|83347.5|83361.5|83311.5|837
1619063400000|2021-04-22 03:50:00|83364.1|83314.1|83363.7|83313.7|83371.6|83321.6|83356.5|83306.5|723
1619063700000|2021-04-22 03:55:00|83363.9|83313.9|83374.1|83324.1|83387.3|83337.3|83359.8|83309.8|811
1619064000000|2021-04-22 04:00:00|83375.1|83325.1|83371.6|83321.6|83379|83329|83361|83311|662
1619064300000|2021-04-22 04:05:00|83371.8|83321.8|83371.2|83321.2|83380.6|83330.6|83364.3|83314.3|853
1619064600000|2021-04-22 04:10:00|83371|83321|83388.7|83338.7|83400.2|83350.2|83367.2|83317.2|965
1619064900000|2021-04-22 04:15:00|83387.9|83337.9|83402.9|83352.9|83415.3|83365.3|83384|83334|1157
1619065200000|2021-04-22 04:20:00|83402.7|83352.7|83387.2|83337.2|83409.1|83359.1|83381.1|83331.1|758
1619065500000|2021-04-22 04:25:00|83381.6|83331.6|83395.3|83345.3|83396.6|83346.6|83376.3|83326.3|589
1619065800000|2021-04-22 04:30:00|83394.9|83344.9|83384.3|83334.3|83397.4|83347.4|83383.3|83333.3|642
1619066100000|2021-04-22 04:35:00|83384.9|83334.9|83414.3|83364.3|83414.3|83364.3|83384.9|83334.9|853
1619066400000|2021-04-22 04:40:00|83410.5|83360.5|83408|83358|83413.7|83363.7|83399.5|83349.5|756
1619066700000|2021-04-22 04:45:00|83408.3|83358.3|83416.2|83366.2|83419.8|83369.8|83402.2|83352.2|588
1619067000000|2021-04-22 04:50:00|83415.6|83365.6|83413.6|83363.6|83420.4|83370.4|83401.9|83351.9|684
1619067300000|2021-04-22 04:55:00|83413.7|83363.7|83412.3|83362.3|83417.9|83367.9|83402.5|83352.5|548
1619067600000|2021-04-22 05:00:00|83408.2|83358.2|83415.7|83365.7|83423.5|83373.5|83405.6|83355.6|754
1619067900000|2021-04-22 05:05:00|83415.9|83365.9|83421.1|83371.1|83422.8|83372.8|83407.6|83357.6|609
1619068200000|2021-04-22 05:10:00|83422|83372|83425.7|83375.7|83433.3|83383.3|83416|83366|603
1619068500000|2021-04-22 05:15:00|83426.4|83376.4|83414.5|83364.5|83426.5|83376.5|83411.2|83361.2|636
1619068800000|2021-04-22 05:20:00|83414.6|83364.6|83428.1|83378.1|83428.4|83378.4|83407|83357|550
1619069100000|2021-04-22 05:25:00|83428.4|83378.4|83418.1|83368.1|83428.8|83378.8|83415.1|83365.1|436
1619069400000|2021-04-22 05:30:00|83419.7|83369.7|83415.8|83365.8|83428.3|83378.3|83407.9|83357.9|536
1619069700000|2021-04-22 05:35:00|83415|83365|83404.1|83354.1|83419.9|83369.9|83404.1|83354.1|551
1619070000000|2021-04-22 05:40:00|83404.4|83354.4|83399.4|83349.4|83414.8|83364.8|83395.8|83345.8|747
1619070300000|2021-04-22 05:45:00|83399.5|83349.5|83376.7|83326.7|83408|83358|83369.7|83319.7|753
1619070600000|2021-04-22 05:50:00|83375.8|83325.8|83351.5|83301.5|83384.8|83334.8|83343|83293|978
1619070900000|2021-04-22 05:55:00|83351.8|83301.8|83377.1|83327.1|83388.4|83338.4|83351.4|83301.4|952
1619071200000|2021-04-22 06:00:00|83377|83327|83340.5|83290.5|83385|83335|83324.9|83274.9|1115
1619071500000|2021-04-22 06:05:00|83340.4|83290.4|83345.7|83295.7|83354.5|83314.6|83332.2|83284.4|833
1619071800000|2021-04-22 06:10:00|83345.4|83295.4|83395.5|83345.5|83409.6|83359.6|83332.4|83294.1|1038
1619072100000|2021-04-22 06:15:00|83398.9|83348.9|83304.3|83254.3|83407.4|83357.4|83271.8|83235.6|1038
1619072400000|2021-04-22 06:20:00|83303.7|83253.7|83308.1|83258.1|83336.4|83298.7|83288.8|83250.8|827
1619072700000|2021-04-22 06:25:00|83295.9|83270.9|83217.6|83192.6|83310.9|83276.7|83214|83173.8|1085
1619073000000|2021-04-22 06:30:00|83218.5|83193.5|83194|83169|83241.3|83204.4|83191.6|83159.2|1021
1619073300000|2021-04-22 06:35:00|83193.9|83168.9|83189.7|83164.7|83200.7|83169.5|83170.5|83130.8|1030
1619073600000|2021-04-22 06:40:00|83188.1|83163.1|83238.3|83213.3|83249.7|83218.3|83185.3|83160.3|972
1619073900000|2021-04-22 06:45:00|83239.1|83214.1|83170.4|83145.4|83251.5|83219.8|83158.7|83120.9|1159
1619074200000|2021-04-22 06:50:00|83170.6|83145.6|83164.6|83139.6|83176|83146.2|83139.8|83107.1|1070
1619074500000|2021-04-22 06:55:00|83164|83139|83237.8|83187.8|83243.1|83202.9|83164|83139|1237
1619074800000|2021-04-22 07:00:00|83239.5|83189.5|83205.9|83180.9|83250.5|83214.1|83197.8|83172.8|1455
1619075100000|2021-04-22 07:05:00|83205.4|83180.4|83205.8|83180.8|83213|83188|83187.2|83152.6|1243
1619075400000|2021-04-22 07:10:00|83204.9|83179.9|83179.3|83154.3|83213.8|83179.9|83152.5|83115.4|1331
1619075700000|2021-04-22 07:15:00|83178.1|83153.1|83154.5|83129.5|83183.7|83158|83138.4|83098|1075
1619076000000|2021-04-22 07:20:00|83154.1|83129.1|83195.6|83170.6|83229.1|83188.4|83141.8|83106.9|1113
1619076300000|2021-04-22 07:25:00|83194.5|83169.5|83223|83198|83250.7|83214.3|83190.9|83165.9|911
1619076600000|2021-04-22 07:30:00|83224|83199|83243.4|83218.4|83264.9|83227.1|83210.6|83169.2|891
1619076900000|2021-04-22 07:35:00|83256.2|83206.2|83267.9|83242.9|83274.4|83244.1|83229.2|83194.9|1018
1619077200000|2021-04-22 07:40:00|83268.3|83243.3|83304.3|83279.3|83312.4|83283|83257.3|83218.5|1020
1619077500000|2021-04-22 07:45:00|83304.2|83279.2|83282.3|83257.3|83305.6|83280.6|83215|83178.3|1056
1619077800000|2021-04-22 07:50:00|83282.2|83257.2|83299|83249|83302.6|83266.4|83233.8|83196.5|1093
1619078100000|2021-04-22 07:55:00|83299.3|83249.3|83255.6|83230.6|83299.3|83249.3|83225.8|83186.7|1247
1619078400000|2021-04-22 08:00:00|83255.2|83230.2|83251.7|83226.7|83316.2|83279.2|83247.6|83206.4|1364
1619078700000|2021-04-22 08:05:00|83252.1|83227.1|83227.3|83202.3|83257.6|83232.6|83213.6|83182.9|947
1619079000000|2021-04-22 08:10:00|83228.1|83203.1|83264.8|83239.8|83286.6|83252.8|83227|83202|1338
1619079300000|2021-04-22 08:15:00|83264.3|83239.3|83274.6|83249.6|83303.9|83269.1|83259.4|83222.3|1060
1619079600000|2021-04-22 08:20:00|83274.7|83249.7|83262.3|83237.3|83316.2|83276.1|83258.8|83223|901
1619079900000|2021-04-22 08:25:00|83261.3|83236.3|83248.2|83223.2|83275.9|83247.9|83226.4|83186.9|947
1619080200000|2021-04-22 08:30:00|83248.9|83223.9|83216.6|83191.6|83256.4|83231.4|83185|83155.2|1241
1619080500000|2021-04-22 08:35:00|83216.5|83191.5|83219.7|83194.7|83230.4|83202.5|83182.1|83144.7|1025
1619080800000|2021-04-22 08:40:00|83219.4|83194.4|83282.8|83257.8|83295.8|83260|83217.2|83188.5|1350
1619081100000|2021-04-22 08:45:00|83282.9|83257.9|83319.7|83294.7|83331.7|83297|83253.2|83220.9|1164
1619081400000|2021-04-22 08:50:00|83318.2|83293.2|83341.7|83316.7|83386.8|83347.2|83315.3|83281|1317
1619081700000|2021-04-22 08:55:00|83341.5|83316.5|83320.6|83295.6|83343.8|83318.8|83314.8|83279.5|1163
1619082000000|2021-04-22 09:00:00|83320.9|83295.9|83313.2|83288.2|83357.9|83322.1|83310.6|83279.5|1221
1619082300000|2021-04-22 09:05:00|83313.3|83288.3|83284.6|83259.6|83313.3|83288.3|83270.3|83242.5|1037
1619082600000|2021-04-22 09:10:00|83284.1|83259.1|83305.7|83280.7|83322.5|83285.3|83268|83243|1214
1619082900000|2021-04-22 09:15:00|83305.4|83280.4|83295.4|83270.4|83312.1|83280.4|83253.7|83215.4|1047
1619083200000|2021-04-22 09:20:00|83295.5|83270.5|83266.2|83241.2|83323.3|83282.8|83265.7|83240.7|988
1619083500000|2021-04-22 09:25:00|83265.5|83240.5|83304.5|83279.5|83320.9|83284|83260.6|83235.6|875
1619083800000|2021-04-22 09:30:00|83303.9|83278.9|83256.8|83231.8|83314.7|83281.1|83249.7|83220.3|1172
1619084100000|2021-04-22 09:35:00|83256.3|83231.3|83233.2|83208.2|83259|83234|83214.2|83176.6|1003
1619084400000|2021-04-22 09:40:00|83233|83208|83247.4|83222.4|83252.8|83223|83210.4|83179|716
1619084700000|2021-04-22 09:45:00|83247.5|83222.5|83206.9|83181.9|83250.7|83225.7|83200.4|83167.9|944
1619085000000|2021-04-22 09:50:00|83207.8|83182.8|83233.2|83208.2|83233.2|83208.2|83198.4|83173.4|823
1619085300000|2021-04-22 09:55:00|83232.6|83207.6|83208.1|83183.1|83235.7|83210.7|83201.4|83168.7|1177
1619085600000|2021-04-22 10:00:00|83208.2|83183.2|83225.4|83200.4|83231.6|83206.6|83198.3|83173.3|1208
1619085900000|2021-04-22 10:05:00|83225.2|83200.2|83183.4|83158.4|83226.5|83201.5|83169.1|83135.6|1150
1619086200000|2021-04-22 10:10:00|83183.8|83158.8|83201.9|83176.9|83221|83186.6|83133.6|83108.6|1078
1619086500000|2021-04-22 10:15:00|83201.5|83176.5|83199.2|83174.2|83232.6|83194.8|83171.6|83141.5|1110
1619086800000|2021-04-22 10:20:00|83199.1|83174.1|83209.2|83184.2|83231.6|83189.7|83182.7|83149.4|1203
1619087100000|2021-04-22 10:25:00|83208.9|83183.9|83189.4|83164.4|83209.7|83184.7|83169.8|83132|1099
1619087400000|2021-04-22 10:30:00|83189.1|83164.1|83214.6|83189.6|83228.9|83201.2|83176.9|83151.9|1013
1619087700000|2021-04-22 10:35:00|83214.5|83189.5|83216.9|83191.9|83225.5|83192.1|83188.3|83158.7|911
1619088000000|2021-04-22 10:40:00|83216.4|83191.4|83201.7|83176.7|83223|83198|83186.3|83156.8|742
1619088300000|2021-04-22 10:45:00|83201.6|83176.6|83228.7|83203.7|83240.2|83205|83182.1|83157.1|1046
1619088600000|2021-04-22 10:50:00|83228|83203|83217.1|83192.1|83247.7|83211|83206.3|83166.1|1088
1619088900000|2021-04-22 10:55:00|83217.5|83192.5|83280|83255|83317.1|83279.4|83211.9|83186.9|1316
1619089200000|2021-04-22 11:00:00|83280.2|83255.2|83274.7|83249.7|83350.8|83320.7|83253|83214.6|1408
1619089500000|2021-04-22 11:05:00|83274.5|83249.5|83220.5|83195.5|83275.3|83249.5|83208.5|83172.5|1247
1619089800000|2021-04-22 11:10:00|83220.6|83195.6|83208.2|83183.2|83232.2|83207|83199.7|83169.1|1039
1619090100000|2021-04-22 11:15:00|83206.7|83181.7|83187.7|83162.7|83223|83189.7|83182|83148.5|1150
1619090400000|2021-04-22 11:20:00|83187.3|83162.3|83181.3|83156.3|83187.3|83162.3|83176.1|83151.1|914
1619090700000|2021-04-22 11:25:00|83181.2|83156.2|83168.2|83143.2|83224.4|83187.8|83158.8|83125.8|1076
1619091000000|2021-04-22 11:30:00|83168.3|83143.3|83171.5|83146.5|83177.9|83148.8|83138.1|83101.9|973
1619091300000|2021-04-22 11:35:00|83173|83148|83217|83192|83235.7|83210.7|83171.5|83146.5|1048
1619091600000|2021-04-22 11:40:00|83216.4|83191.4|83256.2|83206.2|83270.7|83244.3|83200.8|83175.8|1111
1619091900000|2021-04-22 11:45:00|83255.2|83205.2|83216.5|83191.5|83271.6|83222.5|83195|83160.5|1281
1619092200000|2021-04-22 11:50:00|83216.6|83191.6|83288.3|83263.3|83305.2|83275.7|83216.6|83191.6|1145
1619092500000|2021-04-22 11:55:00|83287.5|83262.5|83298.6|83273.6|83343.2|83305|83264.1|83226.8|1457
1619092800000|2021-04-22 12:00:00|83297.7|83272.7|83286.3|83261.3|83336.1|83294.2|83271.5|83221.5|1474
1619093100000|2021-04-22 12:05:00|83286.6|83261.6|83346.1|83321.1|83373.5|83335.3|83273|83238.7|1315
1619093400000|2021-04-22 12:10:00|83346.2|83321.2|83441.3|83391.3|83455.2|83409.7|83337.4|83302.1|1425
1619093700000|2021-04-22 12:15:00|83440.3|83390.3|83378.7|83328.7|83442.3|83392.3|83351.1|83312.9|1320
1619094000000|2021-04-22 12:20:00|83379.3|83329.3|83404.3|83354.3|83413.3|83363.3|83342.5|83292.5|1320
1619094300000|2021-04-22 12:25:00|83403.8|83353.8|83418.3|83368.3|83469.7|83419.7|83366.8|83324.2|1276
1619094600000|2021-04-22 12:30:00|83417.7|83367.7|83380.2|83330.2|83440.2|83390.2|83373.3|83327.4|1792
1619094900000|2021-04-22 12:35:00|83379.3|83329.3|83359.2|83334.2|83410.3|83360.3|83345.9|83306.9|1579
1619095200000|2021-04-22 12:40:00|83358.5|83333.5|83363|83313|83387.7|83347.6|83329.4|83294.5|1472
1619095500000|2021-04-22 12:45:00|83363.1|83313.1|83361.1|83336.1|83381.2|83344.8|83322.1|83284.7|1369
1619095800000|2021-04-22 12:50:00|83361.3|83336.3|83328|83303|83375.2|83337.4|83318.1|83279.6|1297
1619096100000|2021-04-22 12:55:00|83327.9|83302.9|83291|83266|83376.1|83334.5|83279|83241|1691
1619096400000|2021-04-22 13:00:00|83291.1|83266.1|83295.6|83245.6|83357.7|83307.7|83255.8|83221.9|1863
1619096700000|2021-04-22 13:05:00|83295.3|83245.3|83307.1|83257.1|83323.5|83286.2|83275.7|83225.7|1578
1619097000000|2021-04-22 13:10:00|83306.6|83256.6|83322.4|83297.4|83376.5|83337.6|83278.2|83235.5|1672
1619097300000|2021-04-22 13:15:00|83322.8|83297.8|83421.2|83371.2|83445.5|83395.5|83284.9|83240.9|1799
1619097600000|2021-04-22 13:20:00|83421.7|83371.7|83382.9|83357.9|83468.5|83428.1|83372.3|83334.5|2002
1619097900000|2021-04-22 13:25:00|83382.5|83357.5|83483|83433|83483.5|83433.5|83382.5|83347.5|1556
1619098200000|2021-04-22 13:30:00|83483.4|83433.4|83541.1|83491.1|83584.9|83542.4|83465.9|83431.6|1205
1619098500000|2021-04-22 13:35:00|83540.8|83490.8|83574.4|83524.4|83597.4|83547.4|83521.1|83471.8|1158
1619098800000|2021-04-22 13:40:00|83576.1|83526.1|83567.7|83517.7|83586.8|83536.8|83528.9|83478.9|1088
1619099100000|2021-04-22 13:45:00|83567.5|83517.5|83566.5|83541.5|83583.8|83551|83528|83486|1047
1619099400000|2021-04-22 13:50:00|83565.1|83540.1|83570.5|83545.5|83644.6|83594.6|83525.9|83482|1148
1619099700000|2021-04-22 13:55:00|83569.6|83544.6|83516.4|83466.4|83578.8|83544.6|83515.6|83465.6|1071
1619100000000|2021-04-22 14:00:00|83514.9|83464.9|83624.3|83574.3|83637.3|83587.3|83510|83460|1208
1619100300000|2021-04-22 14:05:00|83624.5|83574.5|83610.5|83560.5|83639.3|83589.3|83563.6|83530.3|1176
1619100600000|2021-04-22 14:10:00|83609.6|83559.6|83672|83647|83686.6|83651.9|83600.6|83558.3|1201
1619100900000|2021-04-22 14:15:00|83673.7|83648.7|83776.5|83726.5|83801.7|83751.7|83672.6|83645.7|1201
1619101200000|2021-04-22 14:20:00|83774.4|83724.4|83754.2|83729.2|83814.7|83772.8|83742.7|83692.7|1167
1619101500000|2021-04-22 14:25:00|83754.1|83729.1|83735|83710|83770|83734.9|83687|83642|1147
1619101800000|2021-04-22 14:30:00|83735.5|83710.5|83630.1|83580.1|83745.3|83712.3|83625.1|83575.1|1094
1619102100000|2021-04-22 14:35:00|83631.1|83581.1|83614|83564|83649.7|83617.8|83605|83555|1056
1619102400000|2021-04-22 14:40:00|83613.9|83563.9|83534.7|83509.7|83617.7|83581|83505.1|83467.2|1024
1619102700000|2021-04-22 14:45:00|83535.1|83510.1|83544.5|83519.5|83563.5|83525.2|83520.7|83479.2|951
1619103000000|2021-04-22 14:50:00|83543.2|83518.2|83515.1|83465.1|83562.4|83526.9|83483.7|83437.2|1041
1619103300000|2021-04-22 14:55:00|83515.2|83465.2|83512.2|83462.2|83531|83492.5|83463|83431.7|1077
1619103600000|2021-04-22 15:00:00|83510.9|83460.9|83546.6|83521.6|83591.1|83541.1|83487.2|83449.8|1078
1619103900000|2021-04-22 15:05:00|83547.6|83522.6|83489.6|83439.6|83568.2|83528.6|83489.6|83439.6|946
1619104200000|2021-04-22 15:10:00|83484.4|83434.4|83501.6|83476.6|83537.4|83494.2|83483.3|83433.3|876
1619104500000|2021-04-22 15:15:00|83512.3|83462.3|83540.9|83490.9|83542.1|83496.7|83501.6|83453.5|925
1619104800000|2021-04-22 15:20:00|83538.2|83488.2|83550.7|83500.7|83564.4|83514.4|83503.6|83467.6|887
1619105100000|2021-04-22 15:25:00|83550.4|83500.4|83599.3|83549.3|83600.2|83550.2|83543.5|83499.8|951
1619105400000|2021-04-22 15:30:00|83599.2|83549.2|83580.1|83530.1|83616.7|83566.7|83577.1|83527.1|1004
1619105700000|2021-04-22 15:35:00|83579.9|83529.9|83582.1|83532.1|83604|83561.8|83554.4|83518.8|921
1619106000000|2021-04-22 15:40:00|83583.1|83533.1|83535.7|83510.7|83588.6|83544.1|83533.9|83497.5|808
1619106300000|2021-04-22 15:45:00|83535.8|83510.8|83508.9|83483.9|83556.9|83512.8|83508.9|83469.3|792
1619106600000|2021-04-22 15:50:00|83508.8|83483.8|83523.6|83498.6|83525.9|83500.9|83494.9|83469.9|637
1619106900000|2021-04-22 15:55:00|83523.7|83498.7|83569.9|83544.9|83583.7|83547.7|83517.2|83492.2|861
1619107200000|2021-04-22 16:00:00|83571.3|83546.3|83660.4|83610.4|83686.8|83636.8|83571.3|83523.1|924
1619107500000|2021-04-22 16:05:00|83660.2|83610.2|83626.4|83576.4|83662.4|83612.4|83626.4|83576.4|755
1619107800000|2021-04-22 16:10:00|83626.5|83576.5|83608.3|83558.3|83626.7|83576.7|83606.8|83556.8|677
1619108100000|2021-04-22 16:15:00|83608.5|83558.5|83595.7|83545.7|83617.1|83567.1|83582.2|83541.6|824
1619108400000|2021-04-22 16:20:00|83595.1|83545.1|83547.7|83497.7|83596.9|83546.9|83546.3|83496.3|824
1619108700000|2021-04-22 16:25:00|83547.3|83497.3|83563.2|83513.2|83569.9|83519.9|83542.9|83492.9|651
1619109000000|2021-04-22 16:30:00|83563.3|83513.3|83584.6|83534.6|83610.9|83560.9|83559.2|83509.2|790
1619109300000|2021-04-22 16:35:00|83584.4|83534.4|83617.2|83567.2|83618.2|83568.2|83553.3|83503.3|746
1619109600000|2021-04-22 16:40:00|83616.9|83566.9|83613.1|83563.1|83621.3|83571.3|83608.1|83558.1|713
1619109900000|2021-04-22 16:45:00|83614.5|83564.5|83654.8|83604.8|83656.3|83620|83612.7|83562.7|761
1619110200000|2021-04-22 16:50:00|83655.8|83605.8|83615|83565|83662.9|83612.9|83613.7|83563.7|668
1619110500000|2021-04-22 16:55:00|83613.9|83563.9|83598.7|83548.7|83627.6|83577.6|83596.9|83546.9|879
1619110800000|2021-04-22 17:00:00|83598.5|83548.5|83610.1|83560.1|83621.3|83571.3|83594.4|83544.4|763
1619111100000|2021-04-22 17:05:00|83609.7|83559.7|83739|83689|83778.4|83728.4|83602.1|83552.1|1049
1619111400000|2021-04-22 17:10:00|83738.4|83688.4|83775.9|83725.9|83827.8|83777.8|83738.1|83688.1|1108
1619111700000|2021-04-22 17:15:00|83775.5|83725.5|83821.1|83771.1|83826.7|83776.7|83771.8|83721.8|973
1619112000000|2021-04-22 17:20:00|83821.2|83771.2|83746|83696|83837.3|83787.3|83725.5|83675.5|1043
1619112300000|2021-04-22 17:25:00|83745.6|83695.6|83691.5|83641.5|83745.6|83695.6|83672.4|83622.4|992
1619112600000|2021-04-22 17:30:00|83691.6|83641.6|83722.3|83672.3|83782.6|83732.6|83686.8|83636.8|1141
1619112900000|2021-04-22 17:35:00|83722.1|83672.1|83744.3|83694.3|83744.8|83694.8|83720.3|83670.3|935
1619113200000|2021-04-22 17:40:00|83744|83694|83811.9|83761.9|83812.6|83762.6|83739.2|83689.2|997
1619113500000|2021-04-22 17:45:00|83811.8|83761.8|83803.8|83753.8|83814|83764|83769.6|83719.6|1125
1619113800000|2021-04-22 17:50:00|83804.3|83754.3|83873.3|83823.3|83883.4|83833.4|83802.1|83752.1|1108
1619114100000|2021-04-22 17:55:00|83873.6|83823.6|83824.8|83774.8|83881.2|83831.2|83821.9|83771.9|973
1619114400000|2021-04-22 18:00:00|83825.5|83775.5|83941|83891|83943.4|83893.4|83825.5|83775.5|1521
1619114700000|2021-04-22 18:05:00|83940.9|83890.9|83932.9|83882.9|83948.1|83898.1|83823.6|83773.6|1553
1619115000000|2021-04-22 18:10:00|83933.7|83883.7|83880.1|83830.1|83966.8|83916.8|83854.4|83804.4|1708
1619115300000|2021-04-22 18:15:00|83880|83830|83894.8|83844.8|83922.3|83872.3|83875.4|83825.4|1189
1619115600000|2021-04-22 18:20:00|83894.4|83844.4|83884.7|83834.7|83904.2|83854.2|83883.7|83833.7|1099
1619115900000|2021-04-22 18:25:00|83885.2|83835.2|83831.9|83781.9|83908.8|83858.8|83814.3|83764.3|1130
1619116200000|2021-04-22 18:30:00|83830.9|83780.9|83816.3|83766.3|83843.7|83793.7|83814.2|83764.2|954
1619116500000|2021-04-22 18:35:00|83815.4|83765.4|83813.6|83763.6|83818.4|83768.4|83794.6|83744.6|784
1619116800000|2021-04-22 18:40:00|83813.8|83763.8|83766.6|83716.6|83819.3|83769.3|83764.4|83714.4|735
1619117100000|2021-04-22 18:45:00|83766.7|83716.7|83785.4|83735.4|83786.2|83736.2|83761.9|83711.9|870
1619117400000|2021-04-22 18:50:00|83785.5|83735.5|83775.2|83725.2|83790.3|83740.3|83772|83722|688
1619117700000|2021-04-22 18:55:00|83775.4|83725.4|83779.9|83729.9|83783|83733|83767.3|83717.3|957
1619118000000|2021-04-22 19:00:00|83780.3|83730.3|83726.1|83676.1|83787|83737|83714.9|83664.9|1158
1619118300000|2021-04-22 19:05:00|83725.6|83675.6|83780.3|83730.3|83786.1|83736.1|83724.6|83674.6|1214
1619118600000|2021-04-22 19:10:00|83780|83730|83754|83704|83796.8|83746.8|83746.8|83696.8|1103
1619118900000|2021-04-22 19:15:00|83755.3|83705.3|83787.6|83737.6|83797.2|83747.2|83753.3|83703.3|1147
1619119200000|2021-04-22 19:20:00|83787.8|83737.8|83793.5|83743.5|83798.2|83748.2|83769.6|83719.6|1179
1619119500000|2021-04-22 19:25:00|83793|83743|83775.1|83725.1|83800.4|83750.4|83770.6|83720.6|955
1619119800000|2021-04-22 19:30:00|83773.9|83723.9|83744.7|83694.7|83782.5|83732.5|83702.4|83652.4|1005
1619120100000|2021-04-22 19:35:00|83742.6|83692.6|83730.8|83680.8|83749.9|83699.9|83704.7|83654.7|914
1619120400000|2021-04-22 19:40:00|83730.4|83680.4|83723.5|83673.5|83732.3|83682.3|83720|83670|679
1619120700000|2021-04-22 19:45:00|83723.6|83673.6|83734.9|83684.9|83745.5|83695.5|83705.1|83655.1|984
1619121000000|2021-04-22 19:50:00|83735.5|83685.5|83742.2|83604.4|83873.1|83689.4|83623.5|83548.2|1720
1619121300000|2021-04-22 19:55:00|83744.3|83602|83674.1|83624.1|83882.2|83677.6|83665.1|83575.7|1627
1619121600000|2021-04-22 20:00:00|83674.7|83624.7|83673.8|83623.8|83698.4|83648.4|83673.2|83623.2|838
1619121900000|2021-04-22 20:05:00|83673.9|83623.9|83668.1|83618.1|83675.6|83625.6|83657.6|83607.6|497
1619122200000|2021-04-22 20:10:00|83668.2|83618.2|83662.4|83612.4|83681.3|83631.3|83658.2|83608.2|603
1619122500000|2021-04-22 20:15:00|83662.3|83612.3|83661.5|83611.5|83666.3|83616.3|83658.8|83608.8|316
1619122800000|2021-04-22 20:20:00|83661.4|83611.4|83669.5|83619.5|83672.5|83622.5|83659.3|83609.3|256
1619123100000|2021-04-22 20:25:00|83669.1|83619.1|83660.8|83610.8|83671.9|83621.9|83657.1|83607.1|335
1619123400000|2021-04-22 20:30:00|83659.7|83609.7|83667.1|83617.1|83673.1|83623.1|83658.5|83608.5|727
1619123700000|2021-04-22 20:35:00|83667.5|83617.5|83659.2|83609.2|83673.2|83623.2|83650|83600|401
1619124000000|2021-04-22 20:40:00|83661|83611|83658.8|83608.8|83667.6|83617.6|83639.3|83589.3|367
1619124300000|2021-04-22 20:45:00|83652.2|83602.2|83660.9|83610.9|83686.8|83636.8|83651.4|83601.4|640
1619124600000|2021-04-22 20:50:00|83660.8|83610.8|83649.6|83599.6|83669.6|83619.6|83642.5|83592.5|530
1619124900000|2021-04-22 20:55:00|83648.5|83598.5|83636.9|83586.9|83689.7|83601|83625.5|83534.3|496
1619125200000|2021-04-22 21:00:00|83636.8|83586.8|83954.2|83455.9|83954.2|83586.8|83636.8|83443.1|59
1619125500000|2021-04-22 21:05:00|83940|83552|83949.1|83455.1|84029|83553|83923.1|83360.1|136
1619125800000|2021-04-22 21:10:00|83942.1|83453.3|83948.2|83431|83988|83546.4|83914.8|83351.8|144
1619126100000|2021-04-22 21:15:00|83956.8|83470.9|83939.3|83403.1|83989.5|83555.6|83939.3|83377|146
1619126400000|2021-04-22 21:20:00|83936.4|83422.7|83976.8|83532.3|84032.5|83550.3|83903.7|83340.7|110
1619126700000|2021-04-22 21:25:00|83958.2|83548.6|83987.4|83542.8|83999.6|83565|83936|83390.9|201
1619127000000|2021-04-22 21:30:00|83964.7|83546.2|83968.8|83557.2|84003.9|83577.2|83944|83403.1|302
1619127300000|2021-04-22 21:35:00|83961.8|83567.3|83805.6|83527.2|83974.7|83570.1|83784|83412.8|346
1619127600000|2021-04-22 21:40:00|83810.7|83525.6|83823.5|83520.2|83829.2|83564.8|83781.7|83465.5|280
1619127900000|2021-04-22 21:45:00|83789.2|83423.2|83805.9|83562.8|83836.6|83580.5|83776.4|83423.2|315
1619128200000|2021-04-22 21:50:00|83807|83560.2|83805.8|83554.5|83837|83584|83757.3|83519.8|281
1619128500000|2021-04-22 21:55:00|83805.7|83554.6|83783.6|83512.7|83887.7|83569.9|83720|83482.7|166
1619128800000|2021-04-22 22:00:00|83787|83519.8|83717.6|83571.3|83799.9|83593.6|83701.2|83519.8|910
1619129100000|2021-04-22 22:05:00|83718.4|83573.4|83669.6|83619.6|83725.8|83629.7|83664.8|83564.6|816
1619129400000|2021-04-22 22:10:00|83669.1|83619.1|83689.5|83639.5|83714.2|83652.4|83667.6|83581.7|928
1619129700000|2021-04-22 22:15:00|83696.9|83646.9|83695.3|83645.3|83697.8|83647.8|83673.8|83623.8|789
1619130000000|2021-04-22 22:20:00|83694.3|83644.3|83683.8|83633.8|83703.4|83653.4|83678.2|83628.2|1158
1619130300000|2021-04-22 22:25:00|83688.2|83638.2|83679.3|83629.3|83689.3|83639.3|83662.8|83612.8|1033
1619130600000|2021-04-22 22:30:00|83679.1|83629.1|83680.9|83630.9|83688.9|83638.9|83662.1|83612.1|1056
1619130900000|2021-04-22 22:35:00|83681.5|83631.5|83662.4|83612.4|83690.2|83640.2|83658.7|83608.7|977
1619131200000|2021-04-22 22:40:00|83662.8|83612.8|83660.3|83610.3|83667|83617|83648.2|83598.2|836
1619131500000|2021-04-22 22:45:00|83659|83609|83656.4|83606.4|83665.4|83615.4|83650.9|83600.9|845
1619131800000|2021-04-22 22:50:00|83656.9|83606.9|83652|83602|83669.3|83619.3|83643.8|83593.8|1549
1619132100000|2021-04-22 22:55:00|83651.4|83601.4|83636.9|83586.9|83661.1|83611.1|83628.5|83578.5|717
1619132400000|2021-04-22 23:00:00|83636.5|83586.5|83638.9|83588.9|83644.9|83594.9|83629.6|83579.6|699
1619132700000|2021-04-22 23:05:00|83639.1|83589.1|83614.1|83564.1|83641.4|83591.4|83603.4|83553.4|862
1619133000000|2021-04-22 23:10:00|83614.2|83564.2|83607.8|83557.8|83615.7|83565.7|83602.8|83552.8|524
1619133300000|2021-04-22 23:15:00|83609.3|83559.3|83614.2|83564.2|83615.1|83565.1|83604.6|83554.6|672
1619133600000|2021-04-22 23:20:00|83614.1|83564.1|83610.3|83560.3|83628.9|83578.9|83599.7|83549.7|1109
1619133900000|2021-04-22 23:25:00|83610.5|83560.5|83614.7|83564.7|83620.3|83570.3|83605.5|83555.5|965
1619134200000|2021-04-22 23:30:00|83614.6|83564.6|83617.4|83567.4|83619.6|83569.6|83607.1|83557.1|870
1619134500000|2021-04-22 23:35:00|83617.6|83567.6|83613.6|83563.6|83620.3|83570.3|83606.7|83556.7|773
1619134800000|2021-04-22 23:40:00|83613.5|83563.5|83619.4|83569.4|83620.8|83570.8|83608.5|83558.5|771
1619135100000|2021-04-22 23:45:00|83619.5|83569.5|83636.5|83586.5|83643.7|83593.7|83616.3|83566.3|1173
1619135400000|2021-04-22 23:50:00|83636.7|83586.7|83629.7|83579.7|83641.3|83591.3|83623|83573|1495
1619135700000|2021-04-22 23:55:00|83630.6|83580.6|83632.1|83582.1|83641.5|83591.5|83626.6|83576.6|1149
1619136000000|2021-04-23 00:00:00|83633.6|83583.6|83636.4|83586.4|83647.5|83597.5|83618.5|83568.5|1247
1619136300000|2021-04-23 00:05:00|83636.2|83586.2|83619.4|83569.4|83641.9|83591.9|83615|83565|1152
1619136600000|2021-04-23 00:10:00|83619.3|83569.3|83608.6|83558.6|83640.2|83590.2|83607.6|83557.6|1201
1619136900000|2021-04-23 00:15:00|83609.2|83559.2|83617.5|83567.5|83678.9|83583.4|83607.7|83545.7|2055
1619137200000|2021-04-23 00:20:00|83617.3|83567.3|83612|83562|83632.5|83582.5|83607.6|83557.6|2098
1619137500000|2021-04-23 00:25:00|83611|83561|83603.3|83553.3|83616.8|83566.8|83595.5|83545.5|2126
1619137800000|2021-04-23 00:30:00|83604.4|83554.4|83610.8|83560.8|83629.2|83579.2|83598.7|83548.7|2285
1619138100000|2021-04-23 00:35:00|83610.7|83560.7|83604.8|83554.8|83617.4|83567.4|83596|83546|2091
1619138400000|2021-04-23 00:40:00|83608|83558|83623.2|83573.2|83629.9|83579.9|83599.9|83549.9|2287
1619138700000|2021-04-23 00:45:00|83623.1|83573.1|83637.2|83587.2|83648.1|83598.1|83618.2|83568.2|2205
1619139000000|2021-04-23 00:50:00|83636.8|83586.8|83618.6|83568.6|83648.5|83598.5|83614.4|83564.4|1949
1619139300000|2021-04-23 00:55:00|83619.6|83569.6|83589.6|83539.6|83644.1|83594.1|83585.2|83535.2|2063
1619139600000|2021-04-23 01:00:00|83589|83539|83588.6|83538.6|83613.8|83563.8|83583.2|83533.2|2003
1619139900000|2021-04-23 01:05:00|83588.5|83538.5|83591|83541|83605.9|83555.9|83579.6|83529.6|2250
1619140200000|2021-04-23 01:10:00|83589.9|83539.9|83579.7|83529.7|83609.4|83559.4|83574.8|83524.8|2337
1619140500000|2021-04-23 01:15:00|83578.6|83528.6|83572.5|83522.5|83591.6|83541.6|83560.8|83510.8|2334
1619140800000|2021-04-23 01:20:00|83569.7|83519.7|83566|83516|83589.2|83539.2|83559.2|83509.2|2338
1619141100000|2021-04-23 01:25:00|83565.3|83515.3|83569.2|83519.2|83578.4|83528.4|83559.2|83509.2|2280
1619141400000|2021-04-23 01:30:00|83570.3|83520.3|83568.4|83518.4|83599.7|83549.7|83565.1|83515.1|2319
1619141700000|2021-04-23 01:35:00|83565.1|83515.1|83552.1|83502.1|83591.3|83541.3|83550.3|83500.3|2224
1619142000000|2021-04-23 01:40:00|83552.3|83502.3|83540.5|83490.5|83556.9|83506.9|83538.3|83488.3|1411
1619142300000|2021-04-23 01:45:00|83540.6|83490.6|83558.3|83508.3|83559.2|83509.2|83537.9|83487.9|1515
1619142600000|2021-04-23 01:50:00|83558.2|83508.2|83543.7|83493.7|83558.8|83508.8|83537.3|83487.3|1089
1619142900000|2021-04-23 01:55:00|83543.5|83493.5|83538.6|83488.6|83547.9|83497.9|83528.3|83478.3|1067
1619143200000|2021-04-23 02:00:00|83539|83489|83547.8|83497.8|83557.9|83507.9|83532.8|83482.8|1173
1619143500000|2021-04-23 02:05:00|83547.9|83497.9|83561.7|83511.7|83566.5|83516.5|83543.1|83493.1|798
1619143800000|2021-04-23 02:10:00|83561.5|83511.5|83572.2|83522.2|83572.6|83522.6|83545|83495|956
1619144100000|2021-04-23 02:15:00|83571.7|83521.7|83579.6|83529.6|83583.3|83533.3|83562.6|83512.6|853
1619144400000|2021-04-23 02:20:00|83580.1|83530.1|83571.1|83521.1|83584.1|83534.1|83563.6|83513.6|696
1619144700000|2021-04-23 02:25:00|83570.5|83520.5|83573.9|83523.9|83576.2|83526.2|83563.5|83513.5|592
1619145000000|2021-04-23 02:30:00|83574.1|83524.1|83578.2|83528.2|83578.6|83528.6|83558.8|83508.8|644
1619145300000|2021-04-23 02:35:00|83577.7|83527.7|83511.1|83461.1|83578.1|83528.1|83491.2|83441.2|1058
1619145600000|2021-04-23 02:40:00|83511.5|83461.5|83485.1|83435.1|83519.2|83469.2|83470.7|83420.7|1219
1619145900000|2021-04-23 02:45:00|83485.3|83435.3|83487.4|83437.4|83497.7|83447.7|83479.7|83429.7|707
1619146200000|2021-04-23 02:50:00|83487.3|83437.3|83485|83435|83495.7|83445.7|83466.7|83416.7|778
1619146500000|2021-04-23 02:55:00|83484.7|83434.7|83483.2|83433.2|83489.2|83439.2|83473.2|83423.2|1060
1619146800000|2021-04-23 03:00:00|83483.1|83433.1|83485.6|83435.6|83489.4|83439.4|83479.9|83429.9|753
1619147100000|2021-04-23 03:05:00|83485.5|83435.5|83427.1|83377.1|83491.4|83441.4|83416.7|83366.7|813
1619147400000|2021-04-23 03:10:00|83427.3|83377.3|83431.2|83381.2|83437.6|83387.6|83415.7|83365.7|790
1619147700000|2021-04-23 03:15:00|83429.8|83379.8|83425|83375|83434.5|83384.5|83406.3|83356.3|951
1619148000000|2021-04-23 03:20:00|83424.9|83374.9|83405|83355|83434.3|83384.3|83380.7|83330.7|914
1619148300000|2021-04-23 03:25:00|83405.3|83355.3|83407.3|83357.3|83410.1|83360.1|83396.6|83346.6|529
1619148600000|2021-04-23 03:30:00|83407.7|83357.7|83405.3|83355.3|83409.2|83359.2|83398.5|83348.5|703
1619148900000|2021-04-23 03:35:00|83404.9|83354.9|83405.9|83355.9|83414.3|83364.3|83398.2|83348.2|660
1619149200000|2021-04-23 03:40:00|83405.5|83355.5|83411.3|83361.3|83415.2|83365.2|83403.7|83353.7|690
1619149500000|2021-04-23 03:45:00|83411.7|83361.7|83407.8|83357.8|83418.4|83368.4|83402.9|83352.9|698
1619149800000|2021-04-23 03:50:00|83407.4|83357.4|83420.3|83370.3|83455.9|83405.9|83401|83351|912
1619150100000|2021-04-23 03:55:00|83421.2|83371.2|83451.1|83401.1|83455.7|83405.7|83410|83360|1135
1619150400000|2021-04-23 04:00:00|83450.4|83400.4|83418.5|83368.5|83450.4|83400.4|83401|83351|1350
1619150700000|2021-04-23 04:05:00|83418.8|83368.8|83430.9|83380.9|83431.8|83381.8|83409.4|83359.4|1706
1619151000000|2021-04-23 04:10:00|83430.8|83380.8|83428.6|83378.6|83445.3|83395.3|83423.2|83373.2|1532
1619151300000|2021-04-23 04:15:00|83429.1|83379.1|83426.4|83376.4|83432.4|83382.4|83408.2|83358.2|1444
1619151600000|2021-04-23 04:20:00|83428.4|83378.4|83429.8|83379.8|83441.6|83391.6|83424.9|83374.9|1662
1619151900000|2021-04-23 04:25:00|83429.1|83379.1|83440.4|83390.4|83441.4|83391.4|83424.2|83374.2|759
1619152200000|2021-04-23 04:30:00|83440.1|83390.1|83446.7|83396.7|83455.7|83405.7|83435.4|83385.4|663
1619152500000|2021-04-23 04:35:00|83446|83396|83440.6|83390.6|83451.5|83401.5|83430.7|83380.7|692
1619152800000|2021-04-23 04:40:00|83441.6|83391.6|83442.6|83392.6|83448.4|83398.4|83432.2|83382.2|808
1619153100000|2021-04-23 04:45:00|83442.2|83392.2|83445.1|83395.1|83455.1|83405.1|83431.7|83381.7|786
1619153400000|2021-04-23 04:50:00|83445.2|83395.2|83437.1|83387.1|83447.7|83397.7|83436.5|83386.5|836
1619153700000|2021-04-23 04:55:00|83436.6|83386.6|83440.6|83390.6|83443.9|83393.9|83436.1|83386.1|585
1619154000000|2021-04-23 05:00:00|83440|83390|83439.9|83389.9|83442.2|83392.2|83434.2|83384.2|784
1619154300000|2021-04-23 05:05:00|83440|83390|83437.6|83387.6|83446.6|83396.6|83435.1|83385.1|716
1619154600000|2021-04-23 05:10:00|83437.4|83387.4|83437.7|83387.7|83442.4|83392.4|83434.4|83384.4|1341
1619154900000|2021-04-23 05:15:00|83438.5|83388.5|83441.2|83391.2|83443|83393|83434.6|83384.6|1303
1619155200000|2021-04-23 05:20:00|83441.4|83391.4|83438|83388|83447.1|83397.1|83434.8|83384.8|1153
1619155500000|2021-04-23 05:25:00|83439.3|83389.3|83439.8|83389.8|83449.2|83406.5|83428.8|83386.5|2136
1619155800000|2021-04-23 05:30:00|83439.3|83389.3|83454|83404|83456.1|83406.1|83436.3|83386.3|1784
1619156100000|2021-04-23 05:35:00|83453.9|83403.9|83451.6|83401.6|83458.3|83408.3|83446.9|83396.9|1092
1619156400000|2021-04-23 05:40:00|83451.2|83401.2|83453.4|83403.4|83455.9|83405.9|83449|83399|773
1619156700000|2021-04-23 05:45:00|83453.1|83403.1|83448.3|83398.3|83456.7|83406.7|83446.6|83396.6|802
1619157000000|2021-04-23 05:50:00|83448.6|83398.6|83452.5|83402.5|83456.9|83406.9|83447.8|83397.8|920
1619157300000|2021-04-23 05:55:00|83452.7|83402.7|83415|83365|83460.5|83410.5|83413.1|83363.1|1487
1619157600000|2021-04-23 06:00:00|83414.5|83364.5|83445.3|83395.3|83451.4|83401.4|83398.1|83348.1|1561
1619157900000|2021-04-23 06:05:00|83445.1|83395.1|83417.8|83367.8|83457.2|83407.2|83403.1|83353.1|1293
1619158200000|2021-04-23 06:10:00|83417.6|83367.6|83420.3|83370.3|83446.4|83401|83405.8|83355.8|1042
1619158500000|2021-04-23 06:15:00|83420.5|83370.5|83466.1|83416.1|83506.1|83460|83403.8|83357.2|999
1619158800000|2021-04-23 06:20:00|83453.6|83428.6|83448.7|83398.7|83472.9|83435.7|83423.1|83384.1|919
1619159100000|2021-04-23 06:25:00|83448.8|83398.8|83483.8|83458.8|83498.4|83458.8|83431.8|83390|925
1619159400000|2021-04-23 06:30:00|83483.1|83458.1|83478.3|83453.3|83509.9|83472|83459|83418.9|970
1619159700000|2021-04-23 06:35:00|83478|83453|83416.5|83391.5|83494.8|83457.2|83415.1|83377.3|959
1619160000000|2021-04-23 06:40:00|83416.9|83391.9|83489.3|83439.3|83496.4|83446.4|83406.9|83369.2|1305
1619160300000|2021-04-23 06:45:00|83488.9|83438.9|83448|83423|83534|83493.7|83448|83411.2|1449
1619160600000|2021-04-23 06:50:00|83459.8|83409.8|83464.1|83439.1|83482.6|83444.9|83434.4|83391.4|1159
1619160900000|2021-04-23 06:55:00|83463|83438|83462|83412|83474.3|83445.9|83430.2|83392.3|1233
1619161200000|2021-04-23 07:00:00|83444.6|83419.6|83421.8|83396.8|83471.7|83438.1|83419.5|83384.5|1446
1619161500000|2021-04-23 07:05:00|83422.1|83397.1|83396.6|83371.6|83473.8|83443.4|83387.6|83348.5|1344
1619161800000|2021-04-23 07:10:00|83396.8|83371.8|83435.4|83385.4|83497|83392.4|83360.1|83319.4|1394
1619162100000|2021-04-23 07:15:00|83434.1|83384.1|83315|83290|83459.9|83384.1|83297.2|83266.2|1588
1619162400000|2021-04-23 07:20:00|83314.7|83289.7|83302.1|83277.1|83344.7|83305.5|83280.9|83243|1680
1619162700000|2021-04-23 07:25:00|83303.5|83278.5|83253.2|83203.2|83322.7|83291.6|83238.3|83188.3|1321
1619163000000|2021-04-23 07:30:00|83253.4|83203.4|83338|83288|83338.4|83295.4|83248.4|83198.4|1631
1619163300000|2021-04-23 07:35:00|83338.1|83288.1|83330.2|83280.2|83347.9|83311.8|83291.2|83251.8|1495
1619163600000|2021-04-23 07:40:00|83329.6|83279.6|83249.8|83199.8|83343.7|83303.8|83235.8|83197.6|1325
1619163900000|2021-04-23 07:45:00|83249.6|83199.6|83196.1|83171.1|83250|83214.2|83175.9|83138.7|1370
1619164200000|2021-04-23 07:50:00|83196.6|83171.6|83205.8|83180.8|83230.9|83205.9|83189.7|83164.7|895
1619164500000|2021-04-23 07:55:00|83206.2|83181.2|83218.3|83168.3|83218.7|83190|83186.4|83151|1244
1619164800000|2021-04-23 08:00:00|83218|83168|83260.3|83235.3|83273.6|83237.9|83207|83157|1293
1619165100000|2021-04-23 08:05:00|83260.7|83235.7|83292.3|83267.3|83313.8|83276.3|83257.3|83223.9|1283
1619165400000|2021-04-23 08:10:00|83294.2|83269.2|83268.1|83218.1|83299|83274|83239.8|83211.6|1297
1619165700000|2021-04-23 08:15:00|83267.7|83217.7|83242.7|83192.7|83294.9|83262.1|83232.3|83190.9|1287
1619166000000|2021-04-23 08:20:00|83242.3|83192.3|83218.3|83193.3|83280|83247.1|83217.6|83184.4|1193
1619166300000|2021-04-23 08:25:00|83218.5|83193.5|83318.5|83293.5|83334.8|83298.6|83218.5|83191.4|1168
1619166600000|2021-04-23 08:30:00|83319|83294|83288.5|83263.5|83353.4|83325|83288.5|83256.3|1336
1619166900000|2021-04-23 08:35:00|83288.4|83263.4|83308.7|83283.7|83330.8|83295.6|83282.4|83247.7|1206
1619167200000|2021-04-23 08:40:00|83308.3|83283.3|83352.6|83327.6|83352.6|83327.6|83308.3|83278.4|985
1619167500000|2021-04-23 08:45:00|83352.5|83327.5|83362.2|83337.2|83405.9|83370.8|83341.8|83314.2|1169
1619167800000|2021-04-23 08:50:00|83360.6|83335.6|83353.4|83328.4|83399.4|83362.9|83330|83292.4|1151
1619168100000|2021-04-23 08:55:00|83353.7|83328.7|83387.6|83362.6|83407.3|83381.6|83347.9|83316.7|1091
1619168400000|2021-04-23 09:00:00|83388.5|83363.5|83390.8|83365.8|83406.4|83381.4|83367|83337.6|919
1619168700000|2021-04-23 09:05:00|83390.9|83365.9|83383.5|83358.5|83399.9|83374.4|83369.4|83333.1|971
1619169000000|2021-04-23 09:10:00|83382.4|83357.4|83465.6|83440.6|83467.9|83442.9|83379.3|83354.3|1182
1619169300000|2021-04-23 09:15:00|83464.7|83439.7|83435.4|83410.4|83482.1|83445.5|83429.7|83396.7|1016
1619169600000|2021-04-23 09:20:00|83435.3|83410.3|83402|83377|83438|83413|83398.9|83363.7|1305
1619169900000|2021-04-23 09:25:00|83401.4|83376.4|83406.1|83381.1|83456.6|83422.5|83390.4|83353.9|1187
1619170200000|2021-04-23 09:30:00|83405.8|83380.8|83410|83385|83428.2|83395.6|83386.3|83350.3|797
1619170500000|2021-04-23 09:35:00|83409.1|83384.1|83357.1|83332.1|83416.2|83385.1|83356.2|83328|944
1619170800000|2021-04-23 09:40:00|83357.5|83332.5|83368.3|83343.3|83389.3|83364.3|83356|83331|725
1619171100000|2021-04-23 09:45:00|83368.4|83343.4|83385.9|83360.9|83386.3|83361.3|83360.3|83324.8|820
1619171400000|2021-04-23 09:50:00|83385|83360|83384.4|83359.4|83408.4|83376.2|83375.8|83340.7|1014
1619171700000|2021-04-23 09:55:00|83384.2|83359.2|83390.2|83365.2|83404.3|83369.7|83345.3|83310.7|1157
1619172000000|2021-04-23 10:00:00|83390.6|83365.6|83356.3|83331.3|83409.2|83375.6|83355.7|83323.8|1055
1619172300000|2021-04-23 10:05:00|83357.7|83332.7|83364|83339|83395.7|83358.9|83357.7|83317.2|811
1619172600000|2021-04-23 10:10:00|83363.8|83338.8|83376.5|83351.5|83415.1|83377.6|83351.1|83326.1|854
1619172900000|2021-04-23 10:15:00|83375.1|83350.1|83430.4|83405.4|83450.3|83412.4|83375.1|83350.1|1096
1619173200000|2021-04-23 10:20:00|83430.1|83405.1|83413.5|83388.5|83474.6|83441.5|83405.6|83367.6|1348
1619173500000|2021-04-23 10:25:00|83414|83389|83400.3|83375.3|83434.2|83409|83400.1|83364.9|958
1619173800000|2021-04-23 10:30:00|83400.5|83375.5|83425.6|83400.6|83440.4|83406.7|83395.8|83370.8|795
1619174100000|2021-04-23 10:35:00|83425.2|83400.2|83415.6|83390.6|83451.7|83414|83415.6|83390.6|873
1619174400000|2021-04-23 10:40:00|83414.1|83389.1|83406.6|83381.6|83444.7|83407.8|83397.4|83360.2|870
1619174700000|2021-04-23 10:45:00|83405.1|83380.1|83366.5|83341.5|83411.3|83382.4|83345.9|83308.9|960
1619175000000|2021-04-23 10:50:00|83368.4|83343.4|83400.3|83350.3|83402.4|83363.3|83353.4|83328.4|1110
1619175300000|2021-04-23 10:55:00|83401.9|83351.9|83408.3|83383.3|83442.9|83402.3|83383.8|83351.9|1257
1619175600000|2021-04-23 11:00:00|83408|83383|83436.6|83411.6|83468.3|83439.7|83406.2|83381.2|1101
1619175900000|2021-04-23 11:05:00|83436.9|83411.9|83422.5|83397.5|83456.2|83427.7|83407.9|83382.6|1086
1619176200000|2021-04-23 11:10:00|83423.1|83398.1|83398.4|83373.4|83454.7|83418|83395|83370|916
1619176500000|2021-04-23 11:15:00|83398.5|83373.5|83396.9|83371.9|83433.6|83397.6|83390.1|83360.1|1020
1619176800000|2021-04-23 11:20:00|83397.4|83372.4|83424.5|83399.5|83447.9|83415.2|83397.4|83372.4|925
1619177100000|2021-04-23 11:25:00|83424.3|83399.3|83366.8|83341.8|83449|83408.7|83365.5|83334.1|914
1619177400000|2021-04-23 11:30:00|83366.5|83341.5|83343.5|83318.5|83368.5|83341.5|83317.9|83291.1|1260
1619177700000|2021-04-23 11:35:00|83343.2|83318.2|83329.3|83304.3|83353.6|83322.7|83325|83295.5|1220
1619178000000|2021-04-23 11:40:00|83329.4|83304.4|83347.2|83322.2|83368.8|83332.5|83314.2|83284.4|1290
1619178300000|2021-04-23 11:45:00|83347.6|83322.6|83334.5|83309.5|83350.8|83325.8|83301.1|83268.2|1393
1619178600000|2021-04-23 11:50:00|83334.8|83309.8|83316.6|83291.6|83345.5|83309.8|83310.3|83280|1118
1619178900000|2021-04-23 11:55:00|83316.4|83291.4|83266.6|83241.6|83321.4|83296.4|83261.9|83236.9|1395
1619179200000|2021-04-23 12:00:00|83266.3|83241.3|83211.1|83186.1|83305.6|83269.6|83190.4|83158.5|1389
1619179500000|2021-04-23 12:05:00|83214.1|83189.1|83209.5|83184.5|83251.3|83226.3|83201.3|83169.8|1411
1619179800000|2021-04-23 12:10:00|83210.7|83185.7|83256.9|83231.9|83257|83232|83206.4|83181.4|1166
1619180100000|2021-04-23 12:15:00|83256.8|83231.8|83333.7|83283.7|83333.7|83297.3|83244.6|83210|1354
1619180400000|2021-04-23 12:20:00|83333.1|83283.1|83305.6|83280.6|83344.8|83310.8|83262.9|83225.6|1662
1619180700000|2021-04-23 12:25:00|83305.2|83280.2|83272.6|83247.6|83325.4|83300.2|83269.9|83233.9|1259
1619181000000|2021-04-23 12:30:00|83272.5|83247.5|83295.6|83270.6|83317.5|83286.5|83253.1|83214.9|1435
1619181300000|2021-04-23 12:35:00|83296.8|83271.8|83274.6|83249.6|83350.9|83325.9|83263.8|83236|1299
1619181600000|2021-04-23 12:40:00|83274.4|83249.4|83293.1|83268.1|83305.6|83276.2|83256.3|83231.3|1221
1619181900000|2021-04-23 12:45:00|83292.2|83267.2|83244.4|83219.4|83306.9|83271.6|83236.6|83211.6|1104
1619182200000|2021-04-23 12:50:00|83244.5|83219.5|83214.8|83189.8|83259.9|83234.9|83193.1|83156.3|1345
1619182500000|2021-04-23 12:55:00|83214.5|83189.5|83196.8|83171.8|83214.5|83189.5|83184.8|83147|1089
1619182800000|2021-04-23 13:00:00|83196.6|83171.6|83176.2|83151.2|83196.7|83171.7|83125.1|83091.3|1388
1619183100000|2021-04-23 13:05:00|83176.7|83151.7|83211|83186|83220.6|83186|83152.8|83127.8|1439
1619183400000|2021-04-23 13:10:00|83210.8|83185.8|83289.7|83239.7|83289.7|83256.6|83201.8|83169.8|1595
1619183700000|2021-04-23 13:15:00|83289.1|83239.1|83235.6|83210.6|83294.2|83256|83227.1|83191.1|1489
1619184000000|2021-04-23 13:20:00|83235.5|83210.5|83250.9|83225.9|83288.1|83248.2|83206.3|83168.6|1256
1619184300000|2021-04-23 13:25:00|83251|83226|83295.8|83245.8|83302.5|83261.4|83243.8|83205.5|994
1619184600000|2021-04-23 13:30:00|83295.6|83245.6|83273|83223|83322.5|83282.6|83252.1|83207.6|1171
1619184900000|2021-04-23 13:35:00|83272|83222|83256.9|83231.9|83295.4|83257.6|83240|83198|1125
1619185200000|2021-04-23 13:40:00|83257.4|83232.4|83252.3|83202.3|83282.2|83248|83218.5|83180|1189
1619185500000|2021-04-23 13:45:00|83252.1|83202.1|83239.1|83214.1|83293.8|83246.1|83224.3|83174.3|1717
1619185800000|2021-04-23 13:50:00|83238.1|83213.1|83252.8|83202.8|83269.2|83219.2|83201.1|83162.3|1672
1619186100000|2021-04-23 13:55:00|83252.7|83202.7|83254.2|83204.2|83277.9|83236.2|83226.6|83193.5|1584
1619186400000|2021-04-23 14:00:00|83254.1|83204.1|83221.1|83196.1|83275.2|83232.4|83213.9|83183.8|1694
1619186700000|2021-04-23 14:05:00|83221.9|83196.9|83207.1|83157.1|83233.8|83208.8|83171.9|83143.5|1511
1619187000000|2021-04-23 14:10:00|83207.2|83157.2|83227.4|83202.4|83249.2|83207.6|83164.4|83130.5|1699
1619187300000|2021-04-23 14:15:00|83227.2|83202.2|83245.8|83220.8|83291.5|83241.5|83210.7|83174.5|1826
1619187600000|2021-04-23 14:20:00|83245.7|83220.7|83154.5|83129.5|83264.7|83226.9|83128.4|83089.6|1722
1619187900000|2021-04-23 14:25:00|83154.4|83129.4|83181.7|83156.7|83198.5|83158.6|83133.7|83104.7|1556
1619188200000|2021-04-23 14:30:00|83180.4|83155.4|83109.5|83084.5|83224.2|83185.3|83081.4|83043.6|1760
1619188500000|2021-04-23 14:35:00|83108.2|83083.2|83195.4|83145.4|83198.9|83156.5|83107.4|83074.8|1570
1619188800000|2021-04-23 14:40:00|83195.2|83145.2|83238.7|83213.7|83253|83214.6|83165.6|83132.6|1682
1619189100000|2021-04-23 14:45:00|83240|83215|83268.7|83218.7|83279.2|83239|83188.9|83154|1737
1619189400000|2021-04-23 14:50:00|83266.6|83216.6|83307.5|83282.5|83328.2|83287.7|83256.4|83213.1|1671
1619189700000|2021-04-23 14:55:00|83308.5|83283.5|83279|83254|83315.2|83289.3|83277.6|83242.6|1725
1619190000000|2021-04-23 15:00:00|83278.6|83253.6|83218.7|83168.7|83281|83253.6|83206.4|83161.3|1548
1619190300000|2021-04-23 15:05:00|83217.3|83167.3|83218.4|83193.4|83233.2|83198.2|83183.9|83144.9|1527
1619190600000|2021-04-23 15:10:00|83218.5|83193.5|83224.8|83199.8|83234|83204.7|83198|83160.1|1331
1619190900000|2021-04-23 15:15:00|83225.3|83200.3|83184.5|83159.5|83229.6|83200.3|83184.1|83158.4|1459
1619191200000|2021-04-23 15:20:00|83184.1|83159.1|83205.9|83155.9|83224.1|83193.8|83182.1|83153.2|1257
1619191500000|2021-04-23 15:25:00|83206.2|83156.2|83180|83130|83223.9|83186.9|83174.6|83124.6|1288
1619191800000|2021-04-23 15:30:00|83179.5|83129.5|83187.4|83162.4|83205.7|83168.3|83170.6|83125.3|1024
1619192100000|2021-04-23 15:35:00|83187.3|83162.3|83203.2|83178.2|83217.9|83181.1|83184.9|83142.2|857
1619192400000|2021-04-23 15:40:00|83203.3|83178.3|83167.4|83142.4|83208|83179.4|83164.2|83128|996
1619192700000|2021-04-23 15:45:00|83167.8|83142.8|83128.2|83078.2|83176|83144.9|83121.2|83071.2|1127
1619193000000|2021-04-23 15:50:00|83128.1|83078.1|83154.5|83104.5|83155.3|83106.5|83122.6|83072.6|964
1619193300000|2021-04-23 15:55:00|83154.4|83104.4|83171.3|83121.3|83185|83142.1|83147.9|83104.4|941
1619193600000|2021-04-23 16:00:00|83171|83121|83154.5|83104.5|83172|83125.2|83147.2|83097.2|1121
1619193900000|2021-04-23 16:05:00|83154.7|83104.7|83152.6|83102.6|83165.6|83115.6|83147.8|83097.8|936
1619194200000|2021-04-23 16:10:00|83152.8|83102.8|83164.6|83114.6|83168.5|83118.5|83141.1|83095.4|804
1619194500000|2021-04-23 16:15:00|83164.7|83114.7|83152.8|83102.8|83165.7|83121.1|83145.3|83100.8|862
1619194800000|2021-04-23 16:20:00|83152.7|83102.7|83149.7|83099.7|83159.7|83109.7|83146.5|83096.5|1038
1619195100000|2021-04-23 16:25:00|83149.3|83099.3|83157|83107|83162.9|83112.9|83143.3|83093.3|780
1619195400000|2021-04-23 16:30:00|83157.1|83107.1|83140.7|83090.7|83168.2|83118.2|83136.8|83086.8|872
1619195700000|2021-04-23 16:35:00|83141|83091|83146.1|83096.1|83150.3|83100.3|83134.6|83084.6|781
1619196000000|2021-04-23 16:40:00|83146|83096|83119.4|83069.4|83151.9|83101.9|83110.2|83060.2|874
1619196300000|2021-04-23 16:45:00|83119.3|83069.3|83109.2|83059.2|83121.6|83071.6|83103.5|83053.5|728
1619196600000|2021-04-23 16:50:00|83110.2|83060.2|83056.5|83006.5|83111|83061|83050.5|83000.5|877
1619196900000|2021-04-23 16:55:00|83055.9|83005.9|83080.1|83030.1|83082.3|83032.3|83044.4|82994.4|878
1619197200000|2021-04-23 17:00:00|83073.5|83048.5|83079.4|83029.4|83090.9|83048.5|83066.4|83016.9|963
1619197500000|2021-04-23 17:05:00|83080.6|83030.6|83091.4|83041.4|83094.1|83056.3|83069.5|83029.4|762
1619197800000|2021-04-23 17:10:00|83091.1|83041.1|83050.3|83000.3|83093.2|83043.2|83046.1|82996.1|804
1619198100000|2021-04-23 17:15:00|83050.9|83000.9|83044.2|82994.2|83059.8|83009.8|83041.2|82991.2|671
1619198400000|2021-04-23 17:20:00|83044.1|82994.1|83044.8|82994.8|83051.1|83007.2|83026.5|82990.9|649
1619198700000|2021-04-23 17:25:00|83044.7|82994.7|83043.8|82993.8|83051.9|83001.9|83039|82989|671
1619199000000|2021-04-23 17:30:00|83043.1|82993.1|83026.7|82976.7|83043.4|83000.9|83013.6|82975.6|636
1619199300000|2021-04-23 17:35:00|83027|82977|83020.7|82970.7|83030.7|82990.9|83006.1|82969.3|618
1619199600000|2021-04-23 17:40:00|83020.5|82970.5|83018.4|82968.4|83022.7|82982.3|82999.7|82962.3|794
1619199900000|2021-04-23 17:45:00|83018.1|82968.1|83018.2|82968.2|83022.7|82983.9|83002.4|82962.9|687
1619200200000|2021-04-23 17:50:00|83019.1|82969.1|83021.2|82971.2|83025.7|82985.8|83000.2|82963.6|650
1619200500000|2021-04-23 17:55:00|83021.4|82971.4|83004.2|82954.2|83025.8|82975.8|82991.5|82946|814
1619200800000|2021-04-23 18:00:00|83003.4|82953.4|82979.3|82929.3|83007.2|82964.4|82974.8|82924.8|756
1619201100000|2021-04-23 18:05:00|82979.4|82929.4|82954.4|82904.4|82980.4|82930.4|82953.4|82903.4|686
1619201400000|2021-04-23 18:10:00|82954.6|82904.6|82960.7|82910.7|82961.9|82921.5|82944.3|82901.8|604
1619201700000|2021-04-23 18:15:00|82960.6|82910.6|82980|82930|82983.4|82933.4|82948.7|82898.7|785
1619202000000|2021-04-23 18:20:00|82980.2|82930.2|82980.9|82930.9|82992.7|82942.7|82969.5|82919.5|753
1619202300000|2021-04-23 18:25:00|82980.7|82930.7|82979.3|82929.3|82992.5|82942.5|82972.3|82922.3|663
1619202600000|2021-04-23 18:30:00|82979|82929|82978.1|82928.1|82987.3|82937.3|82973|82923|557
1619202900000|2021-04-23 18:35:00|82981.9|82931.9|82957.7|82907.7|82981.9|82931.9|82953.7|82903.7|605
1619203200000|2021-04-23 18:40:00|82957.5|82907.5|82929.2|82879.2|82957.5|82907.5|82925.2|82875.2|640
1619203500000|2021-04-23 18:45:00|82928.6|82878.6|82932.4|82882.4|82935.2|82895|82919.6|82877.7|514
1619203800000|2021-04-23 18:50:00|82932.7|82882.7|82912.6|82862.6|82936|82886|82911.5|82861.5|652
1619204100000|2021-04-23 18:55:00|82913|82863|82896.4|82846.4|82930.7|82885|82884.6|82838.3|950
1619204400000|2021-04-23 19:00:00|82899.4|82849.4|82918.9|82868.9|82963.6|82913.6|82889.5|82849.4|793
1619204700000|2021-04-23 19:05:00|82917.7|82867.7|82915.2|82865.2|82919.8|82878.5|82903.5|82860.1|616
1619205000000|2021-04-23 19:10:00|82915.8|82865.8|82899|82849|82915.8|82865.8|82894.7|82844.7|573
1619205300000|2021-04-23 19:15:00|82898.8|82848.8|82899|82849|82909.4|82859.4|82891.1|82841.1|578
1619205600000|2021-04-23 19:20:00|82899.5|82849.5|82884.2|82834.2|82900.7|82854.6|82874.9|82829.6|618
1619205900000|2021-04-23 19:25:00|82883.4|82833.4|82879.9|82829.9|82889.5|82846.2|82865.8|82823|646
1619206200000|2021-04-23 19:30:00|82880.1|82830.1|82871|82821|82882.7|82849.6|82860.7|82818.3|626
1619206500000|2021-04-23 19:35:00|82872|82822|82860.1|82835.1|82879.1|82841.1|82854.1|82816|575
1619206800000|2021-04-23 19:40:00|82859.7|82834.7|82910.4|82860.4|82999.2|82880.1|82854.1|82816.9|883
1619207100000|2021-04-23 19:45:00|82911.6|82861.6|82912.6|82862.6|82951.6|82901.6|82891.5|82841.5|1293
1619207400000|2021-04-23 19:50:00|82909.7|82859.7|82927.5|82877.5|82934.9|82884.9|82904.4|82854.4|1277
1619207700000|2021-04-23 19:55:00|82928.5|82878.5|82918.3|82868.3|82937.8|82887.8|82900.5|82850.5|1472
1619208000000|2021-04-23 20:00:00|82911.8|82861.8|82945.6|82895.6|82962.8|82912.8|82898.1|82848.1|1359
1619208300000|2021-04-23 20:05:00|82945.5|82895.5|82956.4|82906.4|82960|82910|82940.5|82890.5|689
1619208600000|2021-04-23 20:10:00|82956.8|82906.8|82959.1|82909.1|82966.8|82916.8|82946.6|82896.6|517
1619208900000|2021-04-23 20:15:00|82958.7|82908.7|82955.9|82905.9|82964.4|82914.4|82932|82882|629
1619209200000|2021-04-23 20:20:00|82955.4|82905.4|82940|82890|82965.6|82915.6|82931.4|82881.4|489
1619209500000|2021-04-23 20:25:00|82936.2|82886.2|82975.2|82925.2|82994|82944|82928.8|82878.8|1393
1619209800000|2021-04-23 20:30:00|82973.6|82923.6|82973.2|82923.2|82983.1|82933.1|82937.5|82887.5|1702
1619210100000|2021-04-23 20:35:00|82971.4|82921.4|82972.7|82922.7|82990|82940|82948.4|82898.4|1438
1619210400000|2021-04-23 20:40:00|82971.7|82921.7|82970.8|82920.8|82976.1|82926.1|82939.6|82889.6|1586
1619210700000|2021-04-23 20:45:00|82972.4|82922.4|82950.9|82900.9|82975.8|82925.8|82945.6|82895.6|961
1619211000000|2021-04-23 20:50:00|82953.7|82903.7|82940.6|82890.6|82961.8|82911.8|82923.1|82873.1|721
1619211300000|2021-04-23 20:55:00|82939.3|82889.3|82966.2|82916.2|83069.4|83019.4|82939.3|82889.3|419
1619380800000|2021-04-25 20:00:00|83030|82960|83030|82960|83219.6|82960|83030|82754.4|5
1619381100000|2021-04-25 20:05:00|83219.6|82754.4|83219.6|82754.4|83219.6|82754.4|83219.6|82754.4|1
1619381400000|2021-04-25 20:10:00|83030|82960|83030|82960|83030|82960|83030|82960|1
1619381700000|2021-04-25 20:15:00|83219.6|82754.4|83219.6|82754.4|83219.6|82754.4|83219.6|82754.4|1
1619382000000|2021-04-25 20:20:00|83030|82960|83030|82960|83030|82960|83030|82960|1
1619382300000|2021-04-25 20:25:00|83219.6|82754.4|83035.8|82965.8|83219.6|82965.8|83035.8|82754.4|2
1619382600000|2021-04-25 20:30:00|83261|82755|83033.5|82963.5|83261|82963.5|83033.5|82755|2
1619382900000|2021-04-25 20:35:00|83037.6|82967.6|83219.6|82754.4|83219.6|82967.6|83037.6|82754.4|2
1619383200000|2021-04-25 20:40:00|83033.5|82963.5|83219.6|82754.4|83219.6|82963.5|83033.5|82754.4|2
1619383500000|2021-04-25 20:45:00|83037.6|82967.6|83219.6|82754.4|83219.6|82967.6|83037.6|82754.4|2
1619383800000|2021-04-25 20:50:00|83244|82850|83240|82854|83244|83002.7|83072.7|82850|4
1619384100000|2021-04-25 20:55:00|83215.6|82840.8|83215.6|82840.8|83227.8|83008.1|83071|82840.8|10
1619384400000|2021-04-25 21:00:00|83230|82855|83077.1|83007.1|83230|83007.1|83071.5|82840.8|20
1619384700000|2021-04-25 21:05:00|83224.8|82852.5|83085.6|83015.6|83239|83015.6|83068.7|82798|50
1619385000000|2021-04-25 21:10:00|83081.7|83011.7|83211.4|82847.2|83232|83012.8|83050.5|82845|74
1619385300000|2021-04-25 21:15:00|83221.6|82849.7|83079.4|83009.4|83221.6|83011.4|83072.9|82845|92
1619385600000|2021-04-25 21:20:00|83078.3|83008.3|83076.5|83006.5|83211.3|83012.8|83074.5|82845|6
1619385900000|2021-04-25 21:25:00|83074.9|83004.9|83200.1|82859.2|83225.6|83006.6|83074.9|82845.9|40
1619386200000|2021-04-25 21:30:00|83200.3|82864.9|83169.5|82856.8|83291.9|83023.1|83037.1|82771.2|178
1619386500000|2021-04-25 21:35:00|83152.2|82876.6|83182.6|82853.3|83218|82996.4|83031.5|82832.1|512
1619386800000|2021-04-25 21:40:00|83189|82851|83143.4|82905.4|83213.6|83004|83050.2|82836.2|175
1619387100000|2021-04-25 21:45:00|83116|82933.9|83176.6|82882|83212.4|82999.4|83042.1|82835|175
1619387400000|2021-04-25 21:50:00|83151.4|82912.4|83195.1|82879.6|83204.4|83008.6|83040.5|82834.3|95
1619387700000|2021-04-25 21:55:00|83062.1|83012.1|83196.3|82859.2|83206.7|83012.1|83061.2|82853.5|91
1619388000000|2021-04-25 22:00:00|83196.9|82858.8|83142.3|82896.7|83196.9|82945.7|83082.9|82828.4|1294
1619388300000|2021-04-25 22:05:00|83141.5|82894.9|83114.2|82922.2|83143.6|82946.6|83082.9|82874.3|1530
1619388600000|2021-04-25 22:10:00|83113.5|82921.2|83124.3|82925.6|83174.6|82957.1|83092.9|82905.5|1403
1619388900000|2021-04-25 22:15:00|83124.2|82925.5|83123.5|82915.2|83147|82951.8|83086.5|82900|1288
1619389200000|2021-04-25 22:20:00|83120.7|82915|83130.4|82906.8|83152.3|82964.6|83079.1|82894|1408
1619389500000|2021-04-25 22:25:00|83123.5|82913.1|83107.2|82945.2|83150.1|82946.2|82963.3|82884.9|1261
1619389800000|2021-04-25 22:30:00|83106.6|82945.9|83097.8|82927.5|83173|83006|82972.5|82866.1|1580
1619390100000|2021-04-25 22:35:00|83111.9|82908|83069.5|82908.6|83138.4|82981.7|82967.6|82884.4|1579
1619390400000|2021-04-25 22:40:00|83067.5|82896.7|83039.1|82912.9|83100.6|82975.6|83001|82892.6|2163
1619390700000|2021-04-25 22:45:00|83003.8|82953.8|83078.6|82921.9|83122.3|83012.1|82970.2|82904.6|1744
1619391000000|2021-04-25 22:50:00|83076.1|82926|83082.4|82916.2|83121.5|83005.8|82965.9|82888.8|1661
1619391300000|2021-04-25 22:55:00|83058.6|82931.7|83082.6|82923.5|83107.6|82972.4|83010.3|82894.1|1655
1619391600000|2021-04-25 23:00:00|83087.1|82921.1|82972.9|82922.9|83100.2|82970.4|82969.1|82893.8|1176
1619391900000|2021-04-25 23:05:00|82972.5|82922.5|82965.7|82915.7|83093.8|82985|82960.3|82890.7|1400
1619392200000|2021-04-25 23:10:00|82966|82916|83084.4|82936.4|83108|82992.9|82964.7|82890.3|1372
1619392500000|2021-04-25 23:15:00|83034.2|82984.2|83084.2|82956.9|83112.3|83021.4|82986.9|82902.9|1196
1619392800000|2021-04-25 23:20:00|83084|82956.6|82999.4|82949.4|83111.1|83009.7|82993|82910.9|1279
1619393100000|2021-04-25 23:25:00|83005|82955|83046.1|82996.1|83107.7|83007.4|82994.4|82938.7|1964
1619393400000|2021-04-25 23:30:00|83086.6|82958.3|83086.1|83036.1|83132.1|83045.9|83044.7|82951.4|818
1619393700000|2021-04-25 23:35:00|83085.6|83035.6|83085.6|83035.6|83097.8|83047.8|83059.6|83009.6|809
1619394000000|2021-04-25 23:40:00|83084.5|83034.5|83081.8|83031.8|83098.5|83048.5|83064.2|83014.2|698
1619394300000|2021-04-25 23:45:00|83082.8|83032.8|83070.5|83020.5|83098.1|83048.1|83059.3|83009.3|957
1619394600000|2021-04-25 23:50:00|83070.3|83020.3|83082.9|83032.9|83093.1|83043.1|83069.9|83019.9|1217
1619394900000|2021-04-25 23:55:00|83080.6|83030.6|83096.2|83046.2|83102.3|83052.3|83080|83030|1693
1619395200000|2021-04-26 00:00:00|83095.9|83045.9|83075.3|83025.3|83097.8|83047.8|83072.4|83022.4|1424
1619395500000|2021-04-26 00:05:00|83074.8|83024.8|82991.9|82941.9|83075.1|83025.1|82984.6|82918.1|1351
1619395800000|2021-04-26 00:10:00|82988|82938|83003.7|82953.7|83054.2|83004.2|82982.3|82932.3|1379
1619396100000|2021-04-26 00:15:00|83003.6|82953.6|83003|82953|83049.6|82963.9|82989.1|82917.1|1314
1619396400000|2021-04-26 00:20:00|83002.9|82952.9|82999.5|82949.5|83048.1|82998.1|82985.5|82935.5|1322
1619396700000|2021-04-26 00:25:00|82999.3|82949.3|82988.3|82938.3|83050.3|82982|82974.4|82922.4|1227
1619397000000|2021-04-26 00:30:00|82988.1|82938.1|82946.5|82896.5|82991.9|82941.9|82945.9|82895.9|1513
1619397300000|2021-04-26 00:35:00|82947.1|82897.1|82910.8|82860.8|82949.8|82899.8|82908.7|82858.7|1248
1619397600000|2021-04-26 00:40:00|82910.5|82860.5|82912.2|82862.2|82935.6|82885.6|82903.2|82853.2|1580
1619397900000|2021-04-26 00:45:00|82911.7|82861.7|82904.9|82854.9|82924.5|82874.5|82897.8|82847.8|1878
1619398200000|2021-04-26 00:50:00|82904.6|82854.6|82919.4|82869.4|82930.2|82880.2|82901.5|82851.5|1819
1619398500000|2021-04-26 00:55:00|82919.3|82869.3|82918.2|82868.2|82926.4|82876.4|82901.2|82851.2|1829
1619398800000|2021-04-26 01:00:00|82918.4|82868.4|82854.8|82804.8|82918.4|82868.4|82847.3|82797.3|1823
1619399100000|2021-04-26 01:05:00|82854.9|82804.9|82845.6|82795.6|82871.5|82821.5|82840.8|82790.8|1323
1619399400000|2021-04-26 01:10:00|82845.8|82795.8|82867.6|82817.6|82871.6|82821.6|82841.8|82791.8|1426
1619399700000|2021-04-26 01:15:00|82867.7|82817.7|82848.9|82798.9|82878.4|82828.4|82847.8|82797.8|1634
1619400000000|2021-04-26 01:20:00|82848.4|82798.4|82864.8|82814.8|82875.1|82825.1|82845.2|82795.2|1605
1619400300000|2021-04-26 01:25:00|82864.4|82814.4|82845.5|82795.5|82867.4|82817.4|82844.5|82794.5|1451
1619400600000|2021-04-26 01:30:00|82846|82796|82865.4|82815.4|82872.7|82822.7|82845.6|82795.6|1623
1619400900000|2021-04-26 01:35:00|82866.4|82816.4|82869.1|82819.1|82873.5|82823.5|82848.2|82798.2|1587
1619401200000|2021-04-26 01:40:00|82869.9|82819.9|82870.5|82820.5|82887.8|82837.8|82862|82812|1434
1619401500000|2021-04-26 01:45:00|82871.9|82821.9|82845.9|82795.9|82879.5|82829.5|82844.1|82794.1|1464
1619401800000|2021-04-26 01:50:00|82845.7|82795.7|82847.5|82797.5|82860.7|82810.7|82843.6|82793.6|1306
1619402100000|2021-04-26 01:55:00|82846.5|82796.5|82840.4|82790.4|82848.4|82798.4|82831.8|82781.8|1177
1619402400000|2021-04-26 02:00:00|82841.3|82791.3|82850.3|82800.3|82863.1|82813.1|82839.1|82789.1|1193
1619402700000|2021-04-26 02:05:00|82850|82800|82839.5|82789.5|82861.4|82811.4|82838|82788|939
1619403000000|2021-04-26 02:10:00|82840.6|82790.6|82837.2|82787.2|82848.7|82798.7|82835.7|82785.7|772
1619403300000|2021-04-26 02:15:00|82837.4|82787.4|82845.8|82795.8|82854.2|82804.2|82835.2|82785.2|861
1619403600000|2021-04-26 02:20:00|82845.5|82795.5|82838.4|82788.4|82848.8|82798.8|82835.6|82785.6|795
1619403900000|2021-04-26 02:25:00|82838.5|82788.5|82837.1|82787.1|82842.4|82792.4|82831.8|82781.8|700
1619404200000|2021-04-26 02:30:00|82836.5|82786.5|82839.6|82789.6|82845.2|82795.2|82834.2|82784.2|790
1619404500000|2021-04-26 02:35:00|82839.9|82789.9|82842.1|82792.1|82845.3|82795.3|82836.4|82786.4|865
1619404800000|2021-04-26 02:40:00|82842.4|82792.4|82839.6|82789.6|82844.6|82794.6|82834.8|82784.8|696
1619405100000|2021-04-26 02:45:00|82839.9|82789.9|82835.3|82785.3|82840.5|82790.5|82833.2|82783.2|965
1619405400000|2021-04-26 02:50:00|82835.6|82785.6|82838.4|82788.4|82842.8|82792.8|82831.6|82781.6|1269
1619405700000|2021-04-26 02:55:00|82838.3|82788.3|82837.2|82787.2|82842.7|82792.7|82830.4|82780.4|1118
1619406000000|2021-04-26 03:00:00|82836.7|82786.7|82834|82784|82841.1|82791.1|82829.2|82779.2|1066
1619406300000|2021-04-26 03:05:00|82835.5|82785.5|82828.5|82778.5|82837.2|82787.2|82823.2|82773.2|928
1619406600000|2021-04-26 03:10:00|82827.3|82777.3|82831.1|82781.1|82836.9|82786.9|82822.2|82772.2|807
1619406900000|2021-04-26 03:15:00|82831.2|82781.2|82795.7|82745.7|82835.3|82785.3|82792.1|82742.1|1108
1619407200000|2021-04-26 03:20:00|82796|82746|82753.5|82703.5|82800.4|82750.4|82731.4|82681.4|1272
1619407500000|2021-04-26 03:25:00|82753.3|82703.3|82775.9|82725.9|82784.1|82734.1|82753.3|82703.3|992
1619407800000|2021-04-26 03:30:00|82776.2|82726.2|82765.1|82715.1|82782.1|82732.1|82760.4|82710.4|830
1619408100000|2021-04-26 03:35:00|82765|82715|82766.1|82716.1|82771.4|82721.4|82759.4|82709.4|806
1619408400000|2021-04-26 03:40:00|82766|82716|82767.6|82717.6|82772.7|82722.7|82752.8|82702.8|1017
1619408700000|2021-04-26 03:45:00|82766.9|82716.9|82778|82728|82780.4|82730.4|82759.6|82709.6|1190
1619409000000|2021-04-26 03:50:00|82777.9|82727.9|82788.8|82738.8|82792.3|82742.3|82776.6|82726.6|931
1619409300000|2021-04-26 03:55:00|82788.4|82738.4|82785.9|82735.9|82789.9|82739.9|82769|82719|847
1619409600000|2021-04-26 04:00:00|82786.1|82736.1|82765.3|82715.3|82788.2|82738.2|82764.7|82714.7|943
1619409900000|2021-04-26 04:05:00|82764.8|82714.8|82772.1|82722.1|82775.6|82725.6|82764.8|82714.8|842
1619410200000|2021-04-26 04:10:00|82772.4|82722.4|82772.7|82722.7|82790.6|82740.6|82767.6|82717.6|1007
1619410500000|2021-04-26 04:15:00|82772.5|82722.5|82771.6|82721.6|82783.9|82733.9|82770.7|82720.7|789
1619410800000|2021-04-26 04:20:00|82771.7|82721.7|82762.7|82712.7|82776.1|82726.1|82760.4|82710.4|1085
1619411100000|2021-04-26 04:25:00|82762.4|82712.4|82770.5|82720.5|82775.3|82725.3|82762.4|82712.4|772
1619411400000|2021-04-26 04:30:00|82770.4|82720.4|82769.3|82719.3|82777.8|82727.8|82765.7|82715.7|638
1619411700000|2021-04-26 04:35:00|82767.3|82717.3|82773.2|82723.2|82779.6|82729.6|82764.1|82714.1|717
1619412000000|2021-04-26 04:40:00|82773.6|82723.6|82765.7|82715.7|82774.7|82724.7|82765.1|82715.1|659
1619412300000|2021-04-26 04:45:00|82765.6|82715.6|82770.7|82720.7|82773.7|82723.7|82762.4|82712.4|728
1619412600000|2021-04-26 04:50:00|82770.8|82720.8|82784.7|82734.7|82791.3|82741.3|82769|82719|503
1619412900000|2021-04-26 04:55:00|82785|82735|82800.4|82750.4|82804.2|82754.2|82785|82735|620
1619413200000|2021-04-26 05:00:00|82800.3|82750.3|82789.2|82739.2|82814.8|82764.8|82788.8|82738.8|730
1619413500000|2021-04-26 05:05:00|82788.9|82738.9|82801.9|82751.9|82819.7|82769.7|82788.9|82738.9|780
1619413800000|2021-04-26 05:10:00|82802.3|82752.3|82802.6|82752.6|82814.9|82764.9|82800.5|82750.5|704
1619414100000|2021-04-26 05:15:00|82801.7|82751.7|82799.9|82749.9|82809.3|82759.3|82796.4|82746.4|544
1619414400000|2021-04-26 05:20:00|82798.9|82748.9|82808.8|82758.8|82814.5|82764.5|82789.5|82739.5|588
1619414700000|2021-04-26 05:25:00|82809.1|82759.1|82802.5|82752.5|82813|82763|82801|82751|605
1619415000000|2021-04-26 05:30:00|82802.8|82752.8|82797.5|82747.5|82806.3|82756.3|82779.6|82729.6|857
1619415300000|2021-04-26 05:35:00|82796.9|82746.9|82794.7|82744.7|82804.4|82754.4|82791.1|82741.1|690
1619415600000|2021-04-26 05:40:00|82795|82745|82789.3|82739.3|82803.1|82753.1|82784.7|82734.7|1118
1619415900000|2021-04-26 05:45:00|82789.5|82739.5|82777.7|82727.7|82796.3|82746.3|82748.6|82708.7|803
1619416200000|2021-04-26 05:50:00|82776.8|82726.8|82788.8|82738.8|82817|82767|82776.6|82726.6|1102
1619416500000|2021-04-26 05:55:00|82788.4|82738.4|82821.9|82771.9|82824.5|82774.5|82788.4|82738.4|1056
1619416800000|2021-04-26 06:00:00|82824.6|82774.6|82856.3|82806.3|82883.5|82833.5|82814|82764|1314
1619417100000|2021-04-26 06:05:00|82856.6|82806.6|82811.2|82761.2|82879.2|82829.2|82811|82761|1503
1619417400000|2021-04-26 06:10:00|82811.9|82761.9|82772.6|82722.6|82831.9|82781.9|82765.7|82715.7|1067
1619417700000|2021-04-26 06:15:00|82769.1|82719.1|82731.2|82681.2|82773|82728|82726|82676|1024
1619418000000|2021-04-26 06:20:00|82731.6|82681.6|82812.2|82762.2|82829.7|82785.8|82724.8|82676|1262
1619418300000|2021-04-26 06:25:00|82813|82763|82784.4|82759.4|82820.7|82785.7|82767.7|82728.4|1106
1619418600000|2021-04-26 06:30:00|82794.3|82744.3|82898|82848|82906|82865.4|82777.9|82743.8|1256
1619418900000|2021-04-26 06:35:00|82899.2|82849.2|82893.8|82868.8|82923.2|82885.7|82880.9|82841.1|939
1619419200000|2021-04-26 06:40:00|82893.4|82868.4|82857.6|82807.6|82899.8|82873.8|82842.5|82802.6|1132
1619419500000|2021-04-26 06:45:00|82857.9|82807.9|82910.1|82860.1|82919.1|82869.1|82849|82807.6|1307
1619419800000|2021-04-26 06:50:00|82910.4|82860.4|82887.5|82837.5|82912.8|82871.9|82859.2|82817|1024
1619420100000|2021-04-26 06:55:00|82888|82838|82925.3|82900.3|82978.8|82928.8|82869.1|82821.5|1484
1619420400000|2021-04-26 07:00:00|82925.1|82900.1|82909|82859|82967.7|82925.9|82874.7|82824.7|1652
1619420700000|2021-04-26 07:05:00|82909.5|82859.5|82834.2|82809.2|82919.2|82879.7|82785.7|82741.8|1473
1619421000000|2021-04-26 07:10:00|82834.3|82809.3|82824.1|82799.1|82877.7|82843.6|82822.1|82790.2|1302
1619421300000|2021-04-26 07:15:00|82823.8|82798.8|82842.6|82817.6|82868.1|82824.1|82808|82779.2|1124
1619421600000|2021-04-26 07:20:00|82842.5|82817.5|82870.6|82820.6|82890.1|82848.5|82824.2|82785.3|1352
1619421900000|2021-04-26 07:25:00|82860.3|82835.3|82874.8|82849.8|82895.4|82858.3|82830.1|82792|1382
1619422200000|2021-04-26 07:30:00|82874.9|82849.9|82942.7|82892.7|82964.2|82917.9|82872.9|82844.3|1398
1619422500000|2021-04-26 07:35:00|82942.1|82892.1|82927.3|82902.3|82995.6|82954.7|82907.3|82868.2|1289
1619422800000|2021-04-26 07:40:00|82927.5|82902.5|82926.5|82901.5|82979.3|82936.3|82920.2|82883.5|1080
1619423100000|2021-04-26 07:45:00|82927.6|82902.6|82949.8|82899.8|82960.2|82910.2|82894.1|82857.1|1266
1619423400000|2021-04-26 07:50:00|82950|82900|82872.4|82847.4|82972|82926.5|82872.2|82845|1369
1619423700000|2021-04-26 07:55:00|82872.3|82847.3|82879.3|82829.3|82904.8|82864.7|82854.9|82818.5|1184
1619424000000|2021-04-26 08:00:00|82879|82829|82904.7|82854.7|82956|82917.4|82865.7|82815.7|1375
1619424300000|2021-04-26 08:05:00|82904.9|82854.9|82863.9|82838.9|82904.9|82866.2|82858.9|82821|1052
1619424600000|2021-04-26 08:10:00|82862.7|82837.7|82886.2|82861.2|82922.1|82885.3|82839.9|82801.8|1187
1619424900000|2021-04-26 08:15:00|82886.3|82861.3|82911.5|82886.5|82951.8|82905.4|82881.4|82845.5|1116
1619425200000|2021-04-26 08:20:00|82911.4|82886.4|82961.6|82911.6|82963|82913|82889.6|82847.2|1471
1619425500000|2021-04-26 08:25:00|82961.5|82911.5|82932.3|82882.3|82996.2|82956.3|82921.6|82879.6|1367
1619425800000|2021-04-26 08:30:00|82933.2|82883.2|82977.2|82952.2|82978.5|82953.5|82920.1|82876.5|1262
1619426100000|2021-04-26 08:35:00|82977.9|82952.9|82998.2|82973.2|83024.4|82985.1|82956.5|82920.3|1406
1619426400000|2021-04-26 08:40:00|82998|82973|83002|82977|83015.6|82984.8|82975.5|82937.9|1170
1619426700000|2021-04-26 08:45:00|83002.1|82977.1|83020|82995|83047.8|83006.7|82989.3|82957.8|1388
1619427000000|2021-04-26 08:50:00|83019.7|82994.7|82985.4|82960.4|83081.4|83042.9|82952.9|82915.9|1441
1619427300000|2021-04-26 08:55:00|82985|82960|82971.1|82946.1|83022|82983.2|82967.3|82931.5|1511
1619427600000|2021-04-26 09:00:00|82971.4|82946.4|83036.3|83011.3|83046.3|83018.9|82968.1|82937.1|1234
1619427900000|2021-04-26 09:05:00|83036.2|83011.2|83022.3|82997.3|83060.8|83026.8|83005.5|82980.5|1156
1619428200000|2021-04-26 09:10:00|83022|82997|83040.1|83015.1|83081.8|83046|83012.8|82987.8|1103
1619428500000|2021-04-26 09:15:00|83039.5|83014.5|82996.7|82971.7|83041.8|83016.8|82955.8|82930.6|1251
1619428800000|2021-04-26 09:20:00|82996.6|82971.6|83012.6|82987.6|83018.6|82990.5|82970.5|82931.6|1160
1619429100000|2021-04-26 09:25:00|83013.8|82988.8|83017.3|82992.3|83039.4|83002.3|82979.5|82944|1294
1619429400000|2021-04-26 09:30:00|83017.1|82992.1|83063.6|83038.6|83088.1|83050.8|83012.8|82979|1208
1619429700000|2021-04-26 09:35:00|83063.3|83038.3|83071.1|83021.1|83110.6|83078.6|83043|83013.8|1265
1619430000000|2021-04-26 09:40:00|83069.3|83019.3|83008|82983|83069.3|83036.7|83008|82972.5|1025
1619430300000|2021-04-26 09:45:00|83008.8|82983.8|83001.8|82976.8|83022.3|82988.3|82976.9|82940.4|892
1619430600000|2021-04-26 09:50:00|83002.1|82977.1|83033.4|83008.4|83051.6|83019.5|82994.2|82958.2|1125
1619430900000|2021-04-26 09:55:00|83033.3|83008.3|83004.9|82979.9|83065.9|83029.1|82999.6|82963|1222
1619431200000|2021-04-26 10:00:00|83004.1|82979.1|83051.1|83026.1|83088|83051.9|83003.5|82974.2|1147
1619431500000|2021-04-26 10:05:00|83051|83026|83030.5|83005.5|83053.6|83028.6|83002.7|82965.7|1083
1619431800000|2021-04-26 10:10:00|83030.6|83005.6|83029.8|83004.8|83040.6|83007|82995.5|82966.6|912
1619432100000|2021-04-26 10:15:00|83029.6|83004.6|83041.5|83016.5|83056.7|83019.2|82999.3|82965.4|1066
1619432400000|2021-04-26 10:20:00|83042.4|83017.4|83033|83008|83066.2|83028.6|83022|82996.4|1023
1619432700000|2021-04-26 10:25:00|83032.7|83007.7|83006.3|82981.3|83041.4|83010.4|83001.8|82966|1145
1619433000000|2021-04-26 10:30:00|83006.6|82981.6|83027.9|82977.9|83067.6|83031.4|83005.4|82976.2|1180
1619433300000|2021-04-26 10:35:00|83027.8|82977.8|83041.8|83016.8|83054.3|83023.4|83014.8|82977.3|900
1619433600000|2021-04-26 10:40:00|83041.7|83016.7|83044.9|83019.9|83064.8|83039.8|83033.9|82997.9|915
1619433900000|2021-04-26 10:45:00|83044.6|83019.6|83065|83040|83066.2|83041.2|83042.4|83017.4|984
1619434200000|2021-04-26 10:50:00|83064.3|83039.3|83036.7|83011.7|83080.8|83055.8|83034.5|83006.6|862
1619434500000|2021-04-26 10:55:00|83036.3|83011.3|83052.7|83027.7|83060.8|83035.8|83031.6|83002.8|1016
1619434800000|2021-04-26 11:00:00|83051.6|83026.6|83078.1|83053.1|83106.3|83070.7|83045|83015.8|1527
1619435100000|2021-04-26 11:05:00|83077.9|83052.9|83045.6|83020.6|83105.4|83075.4|83038.8|83009.6|1229
1619435400000|2021-04-26 11:10:00|83045.8|83020.8|83080.6|83055.6|83097.7|83064.1|83031.8|83006.8|1060
1619435700000|2021-04-26 11:15:00|83080.8|83055.8|83090|83065|83121.8|83083|83061.8|83036.8|923
1619436000000|2021-04-26 11:20:00|83089.1|83064.1|83085.8|83060.8|83097.7|83067.3|83060|83022.8|1020
1619436300000|2021-04-26 11:25:00|83086.3|83061.3|83069.3|83044.3|83117.1|83074|83062.8|83027.1|1155
1619436600000|2021-04-26 11:30:00|83069.6|83044.6|83087.3|83037.3|83104.7|83074.8|83062.9|83025.6|1272
1619436900000|2021-04-26 11:35:00|83086.6|83036.6|83070.5|83045.5|83094.9|83056.9|83047.6|83017.4|1288
1619437200000|2021-04-26 11:40:00|83068.9|83043.9|83096.8|83046.8|83113.4|83082.1|83051.5|83008.8|1349
1619437500000|2021-04-26 11:45:00|83097|83047|83083.4|83058.4|83121|83082.1|83077.7|83044.6|1232
1619437800000|2021-04-26 11:50:00|83084.9|83059.9|83098.6|83073.6|83151.5|83120.3|83084.9|83059.9|1327
1619438100000|2021-04-26 11:55:00|83097.1|83072.1|83070.4|83045.4|83102.3|83077.3|83056.2|83030.2|1295
1619438400000|2021-04-26 12:00:00|83072.9|83047.9|83094.6|83069.6|83135.8|83094.5|83072.2|83047.2|1169
1619438700000|2021-04-26 12:05:00|83094.7|83069.7|83083.4|83058.4|83097.1|83072.1|83064.7|83025.8|1061
1619439000000|2021-04-26 12:10:00|83083.6|83058.6|83053.8|83028.8|83094.1|83069.1|83050.9|83018.6|1341
1619439300000|2021-04-26 12:15:00|83053.3|83028.3|83013.9|82988.9|83059.3|83034.3|83001.9|82964.6|1203
1619439600000|2021-04-26 12:20:00|83011.9|82986.9|83008.6|82983.6|83051.9|83015.1|82993.9|82966.9|1556
1619439900000|2021-04-26 12:25:00|83009|82984|83088.2|83038.2|83093.5|83043.5|82996.6|82971.6|1301
1619440200000|2021-04-26 12:30:00|83086.5|83036.5|83091.6|83066.6|83105.9|83078.7|83053.3|83008.1|1203
1619440500000|2021-04-26 12:35:00|83091.1|83066.1|83039.8|83014.8|83103.4|83077.4|83032.8|82995.2|1282
1619440800000|2021-04-26 12:40:00|83039.9|83014.9|83050.3|83025.3|83070.9|83036.5|83021.9|82989.4|1321
1619441100000|2021-04-26 12:45:00|83050.5|83025.5|83019.8|82994.8|83059.2|83034.2|83004.2|82979.2|1300
1619441400000|2021-04-26 12:50:00|83019.4|82994.4|82979.7|82954.7|83027.6|83002.6|82978.9|82953.9|1037
1619441700000|2021-04-26 12:55:00|82979.6|82954.6|82998.3|82973.3|83002.5|82974|82971.4|82938.8|1306
1619442000000|2021-04-26 13:00:00|82998.9|82973.9|83077.6|83052.6|83086.9|83059.1|82981|82950.7|1563
1619442300000|2021-04-26 13:05:00|83077.2|83052.2|82997.6|82972.6|83093.6|83065.1|82987.7|82951.1|1420
1619442600000|2021-04-26 13:10:00|82997.5|82972.5|83004.1|82979.1|83014.4|82985.4|82982.1|82934.6|1349
1619442900000|2021-04-26 13:15:00|83004.2|82979.2|82997.5|82972.5|83050.7|83002.5|82992.4|82967.4|1372
1619443200000|2021-04-26 13:20:00|82998.4|82973.4|82999.4|82974.4|83041|82994.9|82988.2|82963.2|1302
1619443500000|2021-04-26 13:25:00|83000.5|82975.5|82989.3|82939.3|83024.1|82992.8|82981.5|82936|920
1619443800000|2021-04-26 13:30:00|82990.3|82940.3|83075.2|83025.2|83075.5|83025.5|82961.7|82911.7|1181
1619444100000|2021-04-26 13:35:00|83075.5|83025.5|83054.2|83004.2|83086.9|83036.9|83008.8|82968.4|1194
1619444400000|2021-04-26 13:40:00|83056.4|83006.4|82995.2|82970.2|83066.8|83016.8|82990.5|82952.4|986
1619444700000|2021-04-26 13:45:00|82995.7|82970.7|83037.7|83012.7|83067.5|83034.5|82990.2|82965.2|974
1619445000000|2021-04-26 13:50:00|83038.5|83013.5|83058.7|83008.7|83101.7|83051.7|83026.9|83001.9|1068
1619445300000|2021-04-26 13:55:00|83059.3|83009.3|83047.2|82997.2|83087.4|83037.4|83024.1|82974.1|1137
1619445600000|2021-04-26 14:00:00|83045.9|82995.9|82977.8|82927.8|83048.1|82998.1|82943.1|82901.5|1754
1619445900000|2021-04-26 14:05:00|82977.6|82927.6|82996.8|82946.8|83001.5|82951.5|82954|82904|1224
1619446200000|2021-04-26 14:10:00|82999.4|82949.4|82973.6|82923.6|83037.6|82990.5|82966.5|82916.5|1468
1619446500000|2021-04-26 14:15:00|82976.3|82926.3|82958.5|82933.5|83008.5|82958.5|82934.2|82903|1778
1619446800000|2021-04-26 14:20:00|82958.4|82933.4|82969.6|82944.6|82991|82957.5|82957.5|82927.4|1158
1619447100000|2021-04-26 14:25:00|82969.9|82944.9|82972.9|82922.9|83018.1|82981.8|82961.9|82915.1|1465
1619447400000|2021-04-26 14:30:00|82973.5|82923.5|82899.5|82874.5|82974|82927.4|82886.4|82845.6|1467
1619447700000|2021-04-26 14:35:00|82900.3|82875.3|82930.1|82905.1|82958.3|82912.2|82892.5|82854.8|1439
1619448000000|2021-04-26 14:40:00|82931.2|82906.2|82921.9|82871.9|82954|82913.3|82886.4|82859.2|1330
1619448300000|2021-04-26 14:45:00|82921.5|82871.5|82865.9|82815.9|82933.6|82883.6|82843.5|82795.8|1757
1619448600000|2021-04-26 14:50:00|82864.4|82814.4|82828.7|82778.7|82893.4|82843.4|82827.5|82777.5|1479
1619448900000|2021-04-26 14:55:00|82829|82779|82875.2|82850.2|82907.2|82863.5|82812.2|82777.3|1722
1619449200000|2021-04-26 15:00:00|82874.7|82849.7|82869.8|82844.8|82883.5|82851.4|82827.1|82802.1|1529
1619449500000|2021-04-26 15:05:00|82869.9|82844.9|82966.4|82916.4|82966.4|82916.4|82863.2|82836.2|1363
1619449800000|2021-04-26 15:10:00|82966.3|82916.3|82968.8|82918.8|82991.8|82941.8|82930.9|82902.4|1241
1619450100000|2021-04-26 15:15:00|82968.6|82918.6|82948.8|82898.8|82971.5|82926.1|82920.4|82886.3|1173
1619450400000|2021-04-26 15:20:00|82948.7|82898.7|82919.8|82869.8|82949.5|82900.3|82906.8|82856.8|1092
1619450700000|2021-04-26 15:25:00|82918.8|82868.8|82916|82866|82939.5|82889.5|82897.5|82853.3|1253
1619451000000|2021-04-26 15:30:00|82915.6|82865.6|82941.4|82891.4|82969.7|82919.7|82912.8|82862.8|1263
1619451300000|2021-04-26 15:35:00|82941.8|82891.8|82914.9|82889.9|82941.8|82892.2|82907.5|82862.3|1253
1619451600000|2021-04-26 15:40:00|82929|82879|82878|82828|82929.1|82889.2|82876.1|82827.5|1052
1619451900000|2021-04-26 15:45:00|82878.9|82828.9|82886|82861|82898.4|82862|82864.8|82827.9|860
1619452200000|2021-04-26 15:50:00|82885.9|82860.9|82899.4|82849.4|82907.4|82863.5|82880.5|82837|888
1619452500000|2021-04-26 15:55:00|82899.2|82849.2|82869.8|82819.8|82905.9|82860.7|82861.5|82819.2|747
1619452800000|2021-04-26 16:00:00|82871.4|82821.4|82877|82827|82886.1|82842.8|82863|82814.7|821
1619453100000|2021-04-26 16:05:00|82877.1|82827.1|82889.8|82839.8|82893.6|82843.6|82868|82818|699
1619453400000|2021-04-26 16:10:00|82889.2|82839.2|82884.6|82834.6|82893.3|82843.3|82872.8|82822.8|942
1619453700000|2021-04-26 16:15:00|82884.7|82834.7|82902.6|82852.6|82918|82868|82878|82828|877
1619454000000|2021-04-26 16:20:00|82902.5|82852.5|82896.2|82846.2|82906.9|82856.9|82889.9|82839.9|576
1619454300000|2021-04-26 16:25:00|82894|82844|82891.8|82841.8|82914.1|82864.1|82891|82841|672
1619454600000|2021-04-26 16:30:00|82891.2|82841.2|82889.4|82839.4|82894.6|82844.6|82878.1|82828.1|676
1619454900000|2021-04-26 16:35:00|82889.6|82839.6|82876.8|82826.8|82891.4|82841.4|82870.3|82820.3|644
1619455200000|2021-04-26 16:40:00|82876.7|82826.7|82871.9|82821.9|82888.9|82838.9|82870.4|82820.4|663
1619455500000|2021-04-26 16:45:00|82874.4|82824.4|82876.7|82826.7|82883|82843.5|82866|82820.9|613
1619455800000|2021-04-26 16:50:00|82877|82827|82862|82812|82880.4|82830.4|82853.2|82803.2|673
1619456100000|2021-04-26 16:55:00|82862.6|82812.6|82859.4|82809.4|82865.4|82815.4|82850.8|82800.8|688
1619456400000|2021-04-26 17:00:00|82860|82810|82868.8|82818.8|82869.5|82819.5|82854|82804|666
1619456700000|2021-04-26 17:05:00|82868.1|82818.1|82879.1|82829.1|82880.3|82830.3|82863.9|82813.9|452
1619457000000|2021-04-26 17:10:00|82879.3|82829.3|82874.7|82824.7|82880|82830|82868.2|82818.2|569
1619457300000|2021-04-26 17:15:00|82875.5|82825.5|82863|82813|82877.9|82827.9|82859.2|82809.2|660
1619457600000|2021-04-26 17:20:00|82864.1|82814.1|82896.8|82846.8|82901.7|82851.7|82859.3|82809.3|658
1619457900000|2021-04-26 17:25:00|82896.1|82846.1|82894.3|82844.3|82899.8|82849.8|82887.1|82837.1|524
1619458200000|2021-04-26 17:30:00|82893.4|82843.4|82883.3|82833.3|82895|82845|82882.6|82832.6|738
1619458500000|2021-04-26 17:35:00|82883.4|82833.4|82892.4|82842.4|82895.4|82845.4|82881.6|82831.6|513
1619458800000|2021-04-26 17:40:00|82892|82842|82896.1|82846.1|82906.4|82860.6|82882.6|82840.9|651
1619459100000|2021-04-26 17:45:00|82896.7|82846.7|82890.7|82840.7|82903.1|82853.1|82871.9|82833.8|513
1619459400000|2021-04-26 17:50:00|82891.1|82841.1|82887.7|82837.7|82893.5|82851.9|82873.9|82833.7|540
1619459700000|2021-04-26 17:55:00|82887.6|82837.6|82866.7|82816.7|82901.3|82851.3|82863.6|82813.6|694
1619460000000|2021-04-26 18:00:00|82866.4|82816.4|82860.5|82810.5|82882.1|82832.1|82858.6|82808.6|642
1619460300000|2021-04-26 18:05:00|82860.9|82810.9|82847.3|82797.3|82869.2|82819.2|82845.5|82795.5|584
1619460600000|2021-04-26 18:10:00|82847.4|82797.4|82855.1|82805.1|82860.3|82810.3|82846.6|82796.6|565
1619460900000|2021-04-26 18:15:00|82856.1|82806.1|82853.8|82803.8|82863.1|82813.1|82849.2|82799.2|590
1619461200000|2021-04-26 18:20:00|82853.9|82803.9|82855.4|82805.4|82862.4|82812.4|82849|82799|562
1619461500000|2021-04-26 18:25:00|82855.2|82805.2|82848|82798|82859.5|82809.5|82843.6|82793.6|696
1619461800000|2021-04-26 18:30:00|82846.8|82796.8|82861.2|82811.2|82863.3|82813.3|82841.2|82791.2|533
1619462100000|2021-04-26 18:35:00|82861|82811|82869.6|82819.6|82874|82824|82859.5|82809.5|597
1619462400000|2021-04-26 18:40:00|82868.2|82818.2|82867.5|82817.5|82875.5|82825.5|82864.6|82814.6|434
1619462700000|2021-04-26 18:45:00|82867.2|82817.2|82865|82815|82869.6|82819.6|82859.5|82809.5|590
1619463000000|2021-04-26 18:50:00|82866.1|82816.1|82857.1|82807.1|82867|82817|82855.3|82805.3|492
1619463300000|2021-04-26 18:55:00|82857.2|82807.2|82854.4|82804.4|82861.1|82811.1|82842.6|82792.6|1109
1619463600000|2021-04-26 19:00:00|82853.7|82803.7|82849.4|82799.4|82857.5|82807.5|82844.9|82794.9|776
1619463900000|2021-04-26 19:05:00|82847.9|82797.9|82845.6|82795.6|82853.5|82803.5|82841|82791|553
1619464200000|2021-04-26 19:10:00|82850|82800|82843.1|82793.1|82850|82800|82840.7|82790.7|395
1619464500000|2021-04-26 19:15:00|82842.5|82792.5|82848.5|82798.5|82851.5|82801.5|82836.5|82786.5|422
1619464800000|2021-04-26 19:20:00|82848.8|82798.8|82848.5|82798.5|82853.6|82803.6|82842.6|82792.6|502
1619465100000|2021-04-26 19:25:00|82848.7|82798.7|82891.1|82841.1|82892.5|82842.5|82840.1|82790.1|1047
1619465400000|2021-04-26 19:30:00|82892.8|82842.8|82909.8|82859.8|82931.7|82881.7|82888.7|82838.7|1342
1619465700000|2021-04-26 19:35:00|82909.7|82859.7|82901.8|82851.8|82918.2|82868.2|82878.8|82828.8|1009
1619466000000|2021-04-26 19:40:00|82901.9|82851.9|82911.1|82861.1|82923.2|82873.2|82897.8|82847.8|964
1619466300000|2021-04-26 19:45:00|82909.5|82859.5|82922.4|82872.4|82928.3|82878.3|82909.5|82859.5|705
1619466600000|2021-04-26 19:50:00|82922.8|82872.8|82941.5|82891.5|82952.3|82902.3|82914.4|82868.4|919
1619466900000|2021-04-26 19:55:00|82935.7|82885.7|82894.5|82844.5|82968.5|82918.5|82891.3|82841.3|1256
1619467200000|2021-04-26 20:00:00|82896.9|82846.9|82934.2|82884.2|82946.2|82896.2|82893.6|82843.6|942
1619467500000|2021-04-26 20:05:00|82936.2|82886.2|82949.2|82899.2|82950.8|82900.8|82928|82878|961
1619467800000|2021-04-26 20:10:00|82949.1|82899.1|82945|82895|82951.6|82901.6|82931.9|82881.9|756
1619468100000|2021-04-26 20:15:00|82945.2|82895.2|82940.8|82890.8|82950.8|82900.8|82939.1|82889.1|586
1619468400000|2021-04-26 20:20:00|82940.4|82890.4|82950.6|82900.6|82952.5|82902.5|82934.7|82884.7|726
1619468700000|2021-04-26 20:25:00|82950.1|82900.1|82951.8|82901.8|82965.3|82915.3|82941|82891|487
1619469000000|2021-04-26 20:30:00|82953.8|82903.8|82966.3|82916.3|82967.4|82917.4|82942.7|82892.7|509
1619469300000|2021-04-26 20:35:00|82966.5|82916.5|82949.4|82899.4|82967.5|82917.5|82928.1|82878.1|403
1619469600000|2021-04-26 20:40:00|82949.2|82899.2|82919|82869|82949.4|82899.4|82913.8|82863.8|1072
1619469900000|2021-04-26 20:45:00|82918.2|82868.2|82897.7|82847.7|82955.1|82891|82883.7|82790.2|1492
1619470200000|2021-04-26 20:50:00|82897|82847|82894|82844|82967.4|82880|82870.5|82820.2|1449
1619470500000|2021-04-26 20:55:00|82894.4|82844.4|82991.1|82830.5|82997.7|82889.4|82879.3|82783.5|1201
1619470800000|2021-04-26 21:00:00|83017.4|82813.9|83011.4|82822.7|83051.5|82823.6|83006.4|82792|39
1619471100000|2021-04-26 21:05:00|83058|82800|83088.8|82741.2|83117.7|82802|83044|82694.4|106
1619471400000|2021-04-26 21:10:00|83088.3|82739.1|83064|82744.4|83103.7|82782.6|83042|82721.7|221
1619471700000|2021-04-26 21:15:00|83098.2|82728.7|83094.2|82745.5|83100.7|82775.1|83043|82720.3|111
1619472000000|2021-04-26 21:20:00|83068.6|82767.3|83080.6|82745.1|83099.3|82783.4|83043|82719.9|83
1619472300000|2021-04-26 21:25:00|83082.3|82749.7|83077.9|82744.7|83084.8|82790|83037.3|82719.2|49
1619472600000|2021-04-26 21:30:00|83077.8|82746|83048.3|82780.5|83078|82807.7|83044.7|82738.2|147
1619472900000|2021-04-26 21:35:00|83052.9|82772.2|83054.4|82777.8|83068|82802.6|83040|82749.1|245
1619473200000|2021-04-26 21:40:00|83056.6|82774.7|83051.3|82788|83076.3|82805.5|83046|82742.5|237
1619473500000|2021-04-26 21:45:00|83062.4|82775.7|83056.8|82793.4|83070.5|82812.5|83044.8|82770.5|322
1619473800000|2021-04-26 21:50:00|83057.7|82789.5|83046.4|82804.7|83079.8|82827|83028.4|82771.2|363
1619474100000|2021-04-26 21:55:00|83049.5|82805.2|83046.5|82787.7|83063|82811.4|83019.3|82777|391
1619474400000|2021-04-26 22:00:00|83026.9|82790.1|82978.8|82851.4|83045.8|82898.4|82910.7|82771.1|2290
1619474700000|2021-04-26 22:05:00|82939.9|82889.9|82915.3|82865.3|83005.4|82901.6|82910|82832.3|2351
1619475000000|2021-04-26 22:10:00|82915.6|82865.6|82919.7|82869.7|82977.1|82881.7|82904.6|82840.3|2310
1619475300000|2021-04-26 22:15:00|82920.4|82870.4|82924.8|82874.8|82985.4|82900.6|82909.6|82832|2286
1619475600000|2021-04-26 22:20:00|82922|82872|82914.2|82864.2|82983.8|82889.6|82905.3|82844|2036
1619475900000|2021-04-26 22:25:00|82914.6|82864.6|82919.6|82869.6|82966.2|82881.9|82904.1|82839.1|1749
1619476200000|2021-04-26 22:30:00|82922.2|82872.2|82908.4|82858.4|82935|82885|82898.4|82848.4|1974
1619476500000|2021-04-26 22:35:00|82907.8|82857.8|82923.6|82873.6|82983.4|82893.2|82901.1|82831.7|2144
1619476800000|2021-04-26 22:40:00|82923.8|82873.8|82919.7|82869.7|82972.6|82885|82903.8|82832|1746
1619477100000|2021-04-26 22:45:00|82920.1|82870.1|82925.6|82875.6|82970.3|82880.8|82911.2|82834.8|1369
1619477400000|2021-04-26 22:50:00|82925.9|82875.9|82937.8|82887.8|82969.5|82894.7|82921.6|82843.7|1507
1619477700000|2021-04-26 22:55:00|82938|82888|82933.3|82883.3|82946.1|82896.1|82931|82881|1406
1619478000000|2021-04-26 23:00:00|82937.1|82887.1|82943.4|82893.4|82949.5|82899.5|82928.3|82878.3|1284
1619478300000|2021-04-26 23:05:00|82942.1|82892.1|82945.9|82895.9|82952.5|82902.5|82931.2|82881.2|1197
1619478600000|2021-04-26 23:10:00|82948.5|82898.5|82940.9|82890.9|82955.8|82905.8|82925.8|82875.8|1403
1619478900000|2021-04-26 23:15:00|82939.6|82889.6|82992.7|82942.7|83001|82951|82932.9|82882.9|1710
1619479200000|2021-04-26 23:20:00|82993.1|82943.1|82987.4|82937.4|82999.5|82949.5|82975.1|82925.1|1233
1619479500000|2021-04-26 23:25:00|82974.7|82924.7|82987.7|82937.7|83024.8|82944.5|82962.9|82899.3|1066
1619479800000|2021-04-26 23:30:00|82991.5|82941.5|82986.7|82936.7|82997.7|82947.7|82981.4|82931.4|709
1619480100000|2021-04-26 23:35:00|82987|82937|82975.4|82925.4|82993.4|82943.4|82971.1|82921.1|1410
1619480400000|2021-04-26 23:40:00|82975.2|82925.2|82976.4|82926.4|82982.9|82932.9|82969.3|82919.3|1745
1619480700000|2021-04-26 23:45:00|82976.3|82926.3|82953.1|82903.1|82982.8|82932.8|82948.1|82898.1|1205
1619481000000|2021-04-26 23:50:00|82952.8|82902.8|82954.6|82904.6|82962.2|82912.2|82946.5|82896.5|1192
1619481300000|2021-04-26 23:55:00|82953.5|82903.5|82977.4|82927.4|82978.4|82928.4|82953.1|82903.1|1524
1619481600000|2021-04-27 00:00:00|82976.2|82926.2|82987.6|82937.6|82996.4|82946.4|82973.1|82923.1|1219
1619481900000|2021-04-27 00:05:00|82987.5|82937.5|82961.3|82911.3|82987.5|82937.5|82955.7|82905.7|978
1619482200000|2021-04-27 00:10:00|82961.1|82911.1|82962.7|82912.7|82970.3|82920.3|82953.4|82903.4|906
1619482500000|2021-04-27 00:15:00|82962.6|82912.6|82969.8|82919.8|82980.8|82930.8|82958.5|82908.5|1076
1619482800000|2021-04-27 00:20:00|82970.7|82920.7|82972|82922|82985.9|82935.9|82963.5|82913.5|1159
1619483100000|2021-04-27 00:25:00|82972.3|82922.3|82987.2|82937.2|82993.5|82943.5|82968.7|82918.7|835
1619483400000|2021-04-27 00:30:00|82987.3|82937.3|83002.9|82952.9|83008.2|82958.2|82984.8|82934.8|968
1619483700000|2021-04-27 00:35:00|83002.8|82952.8|83011.9|82961.9|83024.4|82974.4|83002.8|82952.8|1147
1619484000000|2021-04-27 00:40:00|83011.4|82961.4|83008.1|82958.1|83013.8|82963.8|82987.4|82937.4|949
1619484300000|2021-04-27 00:45:00|83008.2|82958.2|83006.8|82956.8|83015.4|82965.4|82999.3|82949.3|868
1619484600000|2021-04-27 00:50:00|83005.9|82955.9|82992.6|82942.6|83007.9|82957.9|82981.5|82931.5|1251
1619484900000|2021-04-27 00:55:00|82992.3|82942.3|82995.4|82945.4|83000.9|82950.9|82965.4|82915.4|1565
1619485200000|2021-04-27 01:00:00|82994.9|82944.9|82993.7|82943.7|82995|82945|82967.5|82917.5|1430
1619485500000|2021-04-27 01:05:00|82993|82943|83007.9|82957.9|83018.4|82968.4|82984.9|82934.9|1126
1619485800000|2021-04-27 01:10:00|83007.3|82957.3|83015.4|82965.4|83029.3|82979.3|83004.5|82954.5|943
1619486100000|2021-04-27 01:15:00|83014.8|82964.8|83011.5|82961.5|83040.8|82990.8|83002.5|82952.5|1291
1619486400000|2021-04-27 01:20:00|83011.6|82961.6|83020|82970|83030.6|82980.6|83001|82951|951
1619486700000|2021-04-27 01:25:00|83019.5|82969.5|83016.8|82966.8|83024.1|82974.1|83003.9|82953.9|828
1619487000000|2021-04-27 01:30:00|83016|82966|83017.9|82967.9|83039.9|82989.9|83006.5|82956.5|1136
1619487300000|2021-04-27 01:35:00|83018.3|82968.3|83039.4|82989.4|83050.2|83000.2|83014.5|82964.5|1361
1619487600000|2021-04-27 01:40:00|83040|82990|83030.5|82980.5|83041.2|82991.2|83017.3|82967.3|1340
1619487900000|2021-04-27 01:45:00|83028.9|82978.9|83031.9|82981.9|83050.1|83000.1|83011.2|82961.2|1366
1619488200000|2021-04-27 01:50:00|83033.2|82983.2|83023.9|82973.9|83036.7|82986.7|83018.2|82968.2|1074
1619488500000|2021-04-27 01:55:00|83024.3|82974.3|83032.7|82982.7|83055.8|83005.8|83014.4|82964.4|1546
1619488800000|2021-04-27 02:00:00|83033|82983|83018.5|82968.5|83042.2|82992.2|83009.4|82959.4|1207
1619489100000|2021-04-27 02:05:00|83018.6|82968.6|83036.7|82986.7|83038.5|82988.5|83008.5|82958.5|766
1619489400000|2021-04-27 02:10:00|83036.4|82986.4|83017.8|82967.8|83047.6|82997.6|83006.2|82956.2|1197
1619489700000|2021-04-27 02:15:00|83017.4|82967.4|83012.4|82962.4|83028.3|82978.3|82999.7|82949.7|1117
1619490000000|2021-04-27 02:20:00|83013|82963|83055.6|83005.6|83064.9|83014.9|83009.2|82959.2|1319
1619490300000|2021-04-27 02:25:00|83055.3|83005.3|83097.2|83047.2|83106.5|83056.5|83042.7|82992.7|1395
1619490600000|2021-04-27 02:30:00|83096.6|83046.6|83096.3|83046.3|83101.7|83051.7|83083.4|83033.4|1309
1619490900000|2021-04-27 02:35:00|83096|83046|83087.9|83037.9|83104.3|83054.3|83080.6|83030.6|1147
1619491200000|2021-04-27 02:40:00|83087.5|83037.5|83093.5|83043.5|83098.7|83048.7|83067.6|83017.6|1297
1619491500000|2021-04-27 02:45:00|83093.6|83043.6|83101.6|83051.6|83105.5|83055.5|83078.9|83028.9|1214
1619491800000|2021-04-27 02:50:00|83101.8|83051.8|83107.9|83057.9|83113.9|83063.9|83081.9|83031.9|1106
1619492100000|2021-04-27 02:55:00|83108.1|83058.1|83101.1|83051.1|83122.5|83072.5|83095.4|83045.4|1043
1619492400000|2021-04-27 03:00:00|83101.2|83051.2|83062.3|83012.3|83103|83053|83061.1|83011.1|1864
1619492700000|2021-04-27 03:05:00|83062.1|83012.1|83063.3|83013.3|83075.3|83025.3|83047.8|82997.8|2232
1619493000000|2021-04-27 03:10:00|83063.8|83013.8|83030.6|82980.6|83068|83018|83024.7|82974.7|2191
1619493300000|2021-04-27 03:15:00|83031.7|82981.7|83035.2|82985.2|83043|82993|83018.9|82968.9|2321
1619493600000|2021-04-27 03:20:00|83033.8|82983.8|83010.8|82960.8|83053.4|83003.4|83004.3|82954.3|1851
1619493900000|2021-04-27 03:25:00|83012|82962|83020.2|82970.2|83026.4|82976.4|83008.5|82958.5|1684
1619494200000|2021-04-27 03:30:00|83020.7|82970.7|83005.2|82955.2|83020.9|82970.9|83001.1|82951.1|798
1619494500000|2021-04-27 03:35:00|83005.3|82955.3|83018|82968|83036.2|82986.2|83002.2|82952.2|1711
1619494800000|2021-04-27 03:40:00|83017.8|82967.8|83008.2|82958.2|83030.8|82980.8|82999.1|82949.1|1767
1619495100000|2021-04-27 03:45:00|83008.4|82958.4|83017.1|82967.1|83028.7|82978.7|83002.2|82952.2|1517
1619495400000|2021-04-27 03:50:00|83017.2|82967.2|83045.3|82995.3|83049|82999|83008.1|82958.1|1750
1619495700000|2021-04-27 03:55:00|83045.7|82995.7|83032|82982|83049.8|82999.8|83016.1|82966.1|1546
1619496000000|2021-04-27 04:00:00|83032.4|82982.4|83037.4|82987.4|83043.8|82993.8|83017.6|82967.6|1792
1619496300000|2021-04-27 04:05:00|83040.1|82990.1|83029.3|82979.3|83045.7|82995.7|83018.4|82968.4|1872
1619496600000|2021-04-27 04:10:00|83030.8|82980.8|83017.2|82967.2|83040.9|82990.9|83003|82953|1886
1619496900000|2021-04-27 04:15:00|83017|82967|83006.6|82956.6|83033.1|82983.1|83003.1|82953.1|1801
1619497200000|2021-04-27 04:20:00|83006.3|82956.3|83005.4|82955.4|83022.6|82972.6|82993.4|82943.4|1729
1619497500000|2021-04-27 04:25:00|83005.1|82955.1|83004.5|82954.5|83020.4|82970.4|82982.9|82932.9|1638
1619497800000|2021-04-27 04:30:00|83007.3|82957.3|82997.8|82947.8|83018|82968|82991.3|82941.3|1267
1619498100000|2021-04-27 04:35:00|82998.1|82948.1|82996.2|82946.2|83010.5|82960.5|82988.4|82938.4|1561
1619498400000|2021-04-27 04:40:00|82996.3|82946.3|83001.3|82951.3|83013.4|82963.4|82993.3|82943.3|1122
1619498700000|2021-04-27 04:45:00|83001|82951|83000|82950|83009.2|82959.2|82988.4|82938.4|1269
1619499000000|2021-04-27 04:50:00|82999|82949|83018.5|82968.5|83021.3|82971.3|82984.4|82934.4|1706
1619499300000|2021-04-27 04:55:00|83019.2|82969.2|83022.7|82972.7|83032.1|82982.1|83010.6|82960.6|843
1619499600000|2021-04-27 05:00:00|83022.8|82972.8|83019.9|82969.9|83032.5|82982.5|83018.4|82968.4|1342
1619499900000|2021-04-27 05:05:00|83020.1|82970.1|83003.4|82953.4|83024.6|82974.6|82998.8|82948.8|1898
1619500200000|2021-04-27 05:10:00|83003.3|82953.3|83006.4|82956.4|83023.4|82973.4|83001.6|82951.6|1727
1619500500000|2021-04-27 05:15:00|83006.2|82956.2|83001.6|82951.6|83022.9|82972.9|82998.1|82948.1|1692
1619500800000|2021-04-27 05:20:00|83002|82952|83005.7|82955.7|83024.2|82974.2|82997.5|82947.5|1439
1619501100000|2021-04-27 05:25:00|83005.8|82955.8|82994.2|82944.2|83009.5|82959.5|82993.7|82943.7|1479
1619501400000|2021-04-27 05:30:00|82994.3|82944.3|82978.7|82928.7|82995.8|82945.8|82975.8|82925.8|884
1619501700000|2021-04-27 05:35:00|82977.7|82927.7|82975.7|82925.7|82985.4|82935.4|82971.5|82921.5|513
1619502000000|2021-04-27 05:40:00|82975.8|82925.8|82965.3|82915.3|82976.7|82926.7|82963.5|82913.5|547
1619502300000|2021-04-27 05:45:00|82965.4|82915.4|82948.9|82898.9|82981.1|82931.1|82882.9|82832.9|1182
1619502600000|2021-04-27 05:50:00|82948.7|82898.7|82952.8|82902.8|82953.9|82903.9|82944.1|82894.1|742
1619502900000|2021-04-27 05:55:00|82952.7|82902.7|82937.1|82887.1|83059|83009|82919.6|82869.6|1321
1619503200000|2021-04-27 06:00:00|82935.8|82885.8|82935.5|82885.5|82970.9|82920.9|82898.5|82848.5|1276
1619503500000|2021-04-27 06:05:00|82934.8|82884.8|82915.1|82865.1|82964.5|82914.5|82885.4|82835.4|1254
1619503800000|2021-04-27 06:10:00|82915.2|82865.2|82946.5|82896.5|82961.4|82911.4|82903.9|82853.9|1339
1619504100000|2021-04-27 06:15:00|82945.9|82895.9|82936.6|82886.6|82963.2|82925.3|82917.7|82868.5|897
1619504400000|2021-04-27 06:20:00|82937|82887|82940.7|82890.7|82975.6|82925.6|82898.8|82857.2|1091
1619504700000|2021-04-27 06:25:00|82943.1|82893.1|82891.8|82866.8|82947.7|82897.9|82886.9|82836.9|1179
1619505000000|2021-04-27 06:30:00|82892.1|82867.1|82925.2|82875.2|82929.7|82879.7|82867.8|82838.9|1164
1619505300000|2021-04-27 06:35:00|82925.1|82875.1|82949|82899|82960.4|82910.4|82888.2|82853.4|1136
1619505600000|2021-04-27 06:40:00|82948.5|82898.5|82968.8|82943.8|82986.3|82949.5|82938.5|82890.6|1221
1619505900000|2021-04-27 06:45:00|82968.9|82943.9|82989.7|82939.7|83004.8|82967.1|82961.4|82922.9|1323
1619506200000|2021-04-27 06:50:00|82990.4|82940.4|82999.5|82974.5|83020.6|82984.9|82969.5|82933.2|1349
1619506500000|2021-04-27 06:55:00|83000.3|82975.3|82993.5|82968.5|83058.6|83017|82993.5|82959.7|1133
1619506800000|2021-04-27 07:00:00|82992.5|82967.5|82912.1|82862.1|83038.7|83002.3|82905.8|82855.8|1668
1619507100000|2021-04-27 07:05:00|82910.8|82860.8|82933.1|82883.1|82946.3|82909.6|82870.2|82836.5|1370
1619507400000|2021-04-27 07:10:00|82933|82883|82923.4|82898.4|82953.9|82903.9|82894.7|82868|1299
1619507700000|2021-04-27 07:15:00|82921.8|82896.8|82946.3|82921.3|82993.8|82953.7|82913.6|82872.7|1362
1619508000000|2021-04-27 07:20:00|82946.5|82921.5|82944.9|82894.9|82981.1|82939.3|82928.9|82891.3|1309
1619508300000|2021-04-27 07:25:00|82946.7|82896.7|82981.1|82931.1|83030.2|82980.2|82921.8|82886.5|1646
1619508600000|2021-04-27 07:30:00|82980.2|82930.2|82945|82920|83036.3|82945.1|82944.5|82882.7|1274
1619508900000|2021-04-27 07:35:00|82944.8|82919.8|82963.6|82913.6|82977.5|82935|82935|82896.6|1079
1619509200000|2021-04-27 07:40:00|82963.5|82913.5|82949.5|82899.5|82966.3|82933.7|82904.3|82861.4|1074
1619509500000|2021-04-27 07:45:00|82949.4|82899.4|82963.9|82913.9|82975.8|82925.8|82899.3|82849.3|1352
1619509800000|2021-04-27 07:50:00|82962|82912|82946.5|82896.5|82979.5|82929.5|82913.7|82874.2|1399
1619510100000|2021-04-27 07:55:00|82946.6|82896.6|82940.8|82915.8|82965.2|82928|82909.2|82877.2|1374
1619510400000|2021-04-27 08:00:00|82940.5|82915.5|82935.6|82885.6|82988.2|82938.2|82928.8|82884.1|1203
1619510700000|2021-04-27 08:05:00|82936.8|82886.8|82975.1|82950.1|83000.7|82973.5|82904.2|82879.2|1369
1619511000000|2021-04-27 08:10:00|82975.6|82950.6|83106.1|83056.1|83117.8|83067.8|82970.1|82945.1|1575
1619511300000|2021-04-27 08:15:00|83105.7|83055.7|83068.1|83018.1|83122.1|83083.8|83051|83011.6|1607
1619511600000|2021-04-27 08:20:00|83069.2|83019.2|83048.4|82998.4|83086.7|83036.7|82997.1|82960.4|1144
1619511900000|2021-04-27 08:25:00|83048.1|82998.1|83077.2|83027.2|83082.6|83042.3|83008.9|82969.5|1445
1619512200000|2021-04-27 08:30:00|83077.9|83027.9|83080.1|83055.1|83096|83061.9|83060.1|83010.1|1245
1619512500000|2021-04-27 08:35:00|83080.3|83055.3|83091.7|83066.7|83131.4|83096|83060.2|83024.8|1162
1619512800000|2021-04-27 08:40:00|83091.9|83066.9|83050.5|83025.5|83099.4|83067.6|83036.9|83007|1162
1619513100000|2021-04-27 08:45:00|83050.2|83025.2|83099.9|83049.9|83114.8|83079.2|83049.7|83024.7|1020
1619513400000|2021-04-27 08:50:00|83102.2|83052.2|83150.5|83100.5|83152.9|83102.9|83087.1|83044.2|1193
1619513700000|2021-04-27 08:55:00|83132.6|83107.6|83102.6|83077.6|83155.7|83109|83084.1|83048.8|1096
1619514000000|2021-04-27 09:00:00|83103.3|83078.3|83064.2|83039.2|83109.6|83079.8|83051.1|83015.1|1226
1619514300000|2021-04-27 09:05:00|83063.7|83038.7|83077.4|83027.4|83104.5|83058|83042.3|83006.6|1204
1619514600000|2021-04-27 09:10:00|83077|83027|83150.3|83100.3|83173.4|83123.4|83057.8|83007.8|1438
1619514900000|2021-04-27 09:15:00|83151.4|83101.4|83111.2|83061.2|83162.7|83112.7|83099.9|83059.9|1283
1619515200000|2021-04-27 09:20:00|83111.1|83061.1|83087|83037|83132|83087.5|83063.6|83013.6|1282
1619515500000|2021-04-27 09:25:00|83087.2|83037.2|83031.3|83006.3|83095.6|83052.3|83030.9|82989.9|1224
1619515800000|2021-04-27 09:30:00|83034.4|83009.4|83031.2|83006.2|83069.2|83024|83009.5|82965.2|1240
1619516100000|2021-04-27 09:35:00|83031|83006|83055.4|83030.4|83060.2|83030.6|83015.4|82985|1232
1619516400000|2021-04-27 09:40:00|83052.4|83027.4|83091.8|83041.8|83092.8|83052|83025|82997.3|1171
1619516700000|2021-04-27 09:45:00|83090.8|83040.8|83091.3|83041.3|83105.4|83065.7|83050.8|83021.5|1123
1619517000000|2021-04-27 09:50:00|83091.2|83041.2|83111.8|83086.8|83155.5|83118.3|83079|83041.2|1523
1619517300000|2021-04-27 09:55:00|83111.4|83086.4|83080.1|83055.1|83161.1|83122.8|83076.4|83038.5|1387
1619517600000|2021-04-27 10:00:00|83080.6|83055.6|83077.3|83052.3|83109.4|83070.2|83044.4|82994.4|1323
1619517900000|2021-04-27 10:05:00|83077.2|83052.2|83022|82997|83077.4|83052.4|83020.7|82980.9|1351
1619518200000|2021-04-27 10:10:00|83019.7|82994.7|83011.8|82986.8|83033.8|83005.2|82979.4|82939.9|1393
1619518500000|2021-04-27 10:15:00|83011.9|82986.9|83065.9|83040.9|83075.6|83045.6|82996.1|82966.3|1279
1619518800000|2021-04-27 10:20:00|83065.7|83040.7|83078.4|83053.4|83111|83073.3|83046.9|83003.7|1037
1619519100000|2021-04-27 10:25:00|83078.1|83053.1|83089.7|83064.7|83138|83102.7|83072.1|83035.4|1120
1619519400000|2021-04-27 10:30:00|83088.3|83063.3|83037.3|83012.3|83094.7|83063.7|83030.8|83005.8|1293
1619519700000|2021-04-27 10:35:00|83036.2|83011.2|83016|82991|83076.9|83040.1|83002|82971|1162
1619520000000|2021-04-27 10:40:00|83016.7|82991.7|82987.3|82937.3|83021.1|82996.1|82974.8|82934.4|1134
1619520300000|2021-04-27 10:45:00|82987.5|82937.5|82969.8|82944.8|83040.3|82994.2|82966.8|82928.5|1245
1619520600000|2021-04-27 10:50:00|82970.3|82945.3|82951.9|82926.9|83000.7|82960.7|82944|82918.2|1273
1619520900000|2021-04-27 10:55:00|82952.3|82927.3|82924.1|82899.1|82964.6|82939.6|82909.9|82884.9|1480
1619521200000|2021-04-27 11:00:00|82923.6|82898.6|82943.8|82918.8|82975.1|82936.9|82909.5|82879|1487
1619521500000|2021-04-27 11:05:00|82943.4|82918.4|82978.8|82928.8|82989.7|82951.1|82930.6|82893.6|1123
1619521800000|2021-04-27 11:10:00|82981.4|82931.4|82963|82938|82981.4|82946.9|82938.4|82913.4|967
1619522100000|2021-04-27 11:15:00|82962.8|82937.8|82950.2|82925.2|82975.4|82943.9|82930.8|82905.8|865
1619522400000|2021-04-27 11:20:00|82951.5|82926.5|83000.3|82975.3|83010.5|82975.4|82935.4|82907.3|1222
1619522700000|2021-04-27 11:25:00|83000.1|82975.1|82972.6|82947.6|83004.4|82975.4|82965.8|82929.5|1289
1619523000000|2021-04-27 11:30:00|82972.4|82947.4|82943.4|82918.4|82986.5|82961.5|82920.4|82882.2|1244
1619523300000|2021-04-27 11:35:00|82942.9|82917.9|82973.5|82948.5|82998.7|82970.3|82930.7|82891.4|1150
1619523600000|2021-04-27 11:40:00|82973|82948|82949.9|82899.9|82996.7|82965.8|82940.1|82898.8|1095
1619523900000|2021-04-27 11:45:00|82950.5|82900.5|82888.3|82863.3|82955.6|82915.6|82885.2|82857.7|1192
1619524200000|2021-04-27 11:50:00|82888|82863|82869|82844|82919.8|82882.6|82861.5|82825.7|1429
1619524500000|2021-04-27 11:55:00|82870.5|82845.5|82829.5|82804.5|82872.4|82847.4|82815|82784.8|1390
1619524800000|2021-04-27 12:00:00|82827.3|82802.3|82850.9|82825.9|82887.1|82851.9|82822.2|82797.2|1445
1619525100000|2021-04-27 12:05:00|82851|82826|82824.2|82799.2|82868.3|82835.7|82817.5|82776.5|1302
1619525400000|2021-04-27 12:10:00|82823.6|82798.6|82802.3|82777.3|82862.7|82826.4|82784.2|82747.1|1312
1619525700000|2021-04-27 12:15:00|82803.4|82778.4|82835.6|82785.6|82842.8|82806|82765.9|82736.4|1321
1619526000000|2021-04-27 12:20:00|82835.3|82785.3|82886.4|82836.4|82898.9|82848.9|82807.1|82768.6|1347
1619526300000|2021-04-27 12:25:00|82886.6|82836.6|82902.2|82877.2|82924.2|82886.3|82877.8|82828.5|1308
1619526600000|2021-04-27 12:30:00|82902.5|82877.5|82935.9|82910.9|82941.5|82916.5|82901.4|82851.4|1072
1619526900000|2021-04-27 12:35:00|82935.3|82910.3|82956.1|82931.1|82992.9|82957.4|82935.2|82910.2|1391
1619527200000|2021-04-27 12:40:00|82955.9|82930.9|82997.7|82972.7|83008.3|82973.3|82946.1|82907.1|1393
1619527500000|2021-04-27 12:45:00|82998.6|82973.6|82978.9|82928.9|83003.3|82974.9|82932.4|82889.9|1214
1619527800000|2021-04-27 12:50:00|82977.9|82927.9|82971.5|82946.5|82981.5|82947|82923.9|82894.1|1338
1619528100000|2021-04-27 12:55:00|82971.7|82946.7|82985.5|82935.5|83017|82977.9|82965.7|82930.3|1302
1619528400000|2021-04-27 13:00:00|82985.1|82935.1|83004.7|82954.7|83009.4|82959.4|82949.1|82914.4|1294
1619528700000|2021-04-27 13:05:00|83004.3|82954.3|82923.8|82898.8|83012.6|82962.6|82911.8|82878.2|1469
1619529000000|2021-04-27 13:10:00|82923.6|82898.6|82968.6|82943.6|82988.7|82945.8|82915.4|82890.4|1480
1619529300000|2021-04-27 13:15:00|82970.5|82945.5|82970|82945|82974.9|82947.3|82924.2|82887|1429
1619529600000|2021-04-27 13:20:00|82970.1|82945.1|82974.9|82924.9|82996.4|82958.1|82922.5|82886.7|1272
1619529900000|2021-04-27 13:25:00|82974.4|82924.4|82940.6|82915.6|82991.7|82941.7|82935.3|82904.9|921
1619530200000|2021-04-27 13:30:00|82940.9|82915.9|82903.9|82878.9|82945.7|82920.7|82882.5|82844.1|1089
1619530500000|2021-04-27 13:35:00|82904|82879|82900.3|82875.3|82923.6|82885.2|82888.6|82850.7|1046
1619530800000|2021-04-27 13:40:00|82901.5|82876.5|82954.6|82929.6|82975.8|82932.5|82901|82868.6|1095
1619531100000|2021-04-27 13:45:00|82956.5|82931.5|82904.4|82879.4|82968.9|82931.5|82901.5|82863.4|1005
1619531400000|2021-04-27 13:50:00|82903.9|82878.9|82868.6|82818.6|82915.8|82888.5|82844|82807|1116
1619531700000|2021-04-27 13:55:00|82868.2|82818.2|82958.5|82908.5|83005.8|82914.4|82850.4|82811.7|966
1619532000000|2021-04-27 14:00:00|82955.6|82905.6|82936.3|82886.3|82956.1|82911.9|82897.6|82847.6|984
1619532300000|2021-04-27 14:05:00|82931.1|82881.1|82929.3|82879.3|82956.8|82914.9|82905.2|82861.4|1417
1619532600000|2021-04-27 14:10:00|82929.2|82879.2|82921|82871|82976.4|82926.4|82907.8|82867.1|1472
1619532900000|2021-04-27 14:15:00|82921.1|82871.1|82946.2|82896.2|82968.9|82918.9|82916.6|82871|1626
1619533200000|2021-04-27 14:20:00|82946.5|82896.5|82937.7|82887.7|82976.2|82926.2|82919|82869|1559
1619533500000|2021-04-27 14:25:00|82938.1|82888.1|82932.5|82882.5|82957.8|82917.6|82918.2|82876.6|1303
1619533800000|2021-04-27 14:30:00|82933.3|82883.3|82917.4|82892.4|82944.6|82895.9|82894.9|82856.7|1356
1619534100000|2021-04-27 14:35:00|82920|82895|82917.3|82892.3|82942.6|82901.5|82898.6|82863.1|1351
1619534400000|2021-04-27 14:40:00|82917.6|82892.6|82955.2|82905.2|82983|82942.1|82900.2|82862.8|1462
1619534700000|2021-04-27 14:45:00|82959.6|82909.6|82910.2|82860.2|82990.6|82954.4|82902.6|82852.6|1748
1619535000000|2021-04-27 14:50:00|82910.5|82860.5|82907.6|82857.6|82932.7|82882.7|82881.5|82831.5|1529
1619535300000|2021-04-27 14:55:00|82908.1|82858.1|82908.5|82883.5|82947.3|82910.9|82896.9|82858.1|1618
1619535600000|2021-04-27 15:00:00|82908.4|82883.4|82962.9|82912.9|82970.2|82920.2|82905.9|82859.9|1391
1619535900000|2021-04-27 15:05:00|82962.6|82912.6|82973.7|82923.7|82981|82933.6|82933.7|82883.7|1049
1619536200000|2021-04-27 15:10:00|82973.6|82923.6|82956|82906|82976.7|82926.7|82935.9|82885.9|1259
1619536500000|2021-04-27 15:15:00|82955.3|82905.3|82905|82855|82956.4|82906.4|82890.4|82840.4|1245
1619536800000|2021-04-27 15:20:00|82904.3|82854.3|82886.1|82861.1|82920.4|82870.4|82883.4|82842.6|1124
1619537100000|2021-04-27 15:25:00|82886.2|82861.2|82891.2|82841.2|82910.4|82867.4|82874.9|82824.9|1066
1619537400000|2021-04-27 15:30:00|82891.5|82841.5|82880|82830|82894.9|82844.9|82874.5|82824.5|1041
1619537700000|2021-04-27 15:35:00|82879.6|82829.6|82849.1|82799.1|82879.6|82829.6|82831.7|82788.4|1113
1619538000000|2021-04-27 15:40:00|82849.7|82799.7|82815.1|82765.1|82850.5|82800.5|82803.5|82753.5|1093
1619538300000|2021-04-27 15:45:00|82814.5|82764.5|82846.8|82796.8|82852|82802|82814.4|82764.4|1034
1619538600000|2021-04-27 15:50:00|82846.5|82796.5|82838.3|82788.3|82846.7|82807.8|82816|82770.5|886
1619538900000|2021-04-27 15:55:00|82838.1|82788.1|82818.6|82768.6|82841|82791|82804|82754|1173
1619539200000|2021-04-27 16:00:00|82819.9|82769.9|82832.2|82782.2|82837.6|82787.6|82814.4|82764.4|968
1619539500000|2021-04-27 16:05:00|82835.5|82785.5|82834.9|82784.9|82836.7|82797.1|82815.6|82765.6|901
1619539800000|2021-04-27 16:10:00|82835|82785|82844.2|82794.2|82853.3|82803.3|82827.9|82777.9|701
1619540100000|2021-04-27 16:15:00|82844.6|82794.6|82860.7|82810.7|82868.3|82818.3|82836.9|82786.9|853
1619540400000|2021-04-27 16:20:00|82860|82810|82884.1|82834.1|82884.1|82834.1|82857|82807|689
1619540700000|2021-04-27 16:25:00|82883.6|82833.6|82867.4|82817.4|82887.3|82837.3|82867.4|82817.4|737
1619541000000|2021-04-27 16:30:00|82867.5|82817.5|82857.8|82807.8|82872.2|82822.2|82851.9|82801.9|927
1619541300000|2021-04-27 16:35:00|82860.1|82810.1|82853.9|82803.9|82869.8|82819.8|82844.8|82794.8|801
1619541600000|2021-04-27 16:40:00|82854.3|82804.3|82848.8|82798.8|82858.1|82808.1|82843.1|82793.1|1016
1619541900000|2021-04-27 16:45:00|82848.5|82798.5|82857.1|82807.1|82860.3|82810.3|82846.1|82796.1|1048
1619542200000|2021-04-27 16:50:00|82856.5|82806.5|82885.7|82835.7|82891|82841|82856.5|82806.5|740
1619542500000|2021-04-27 16:55:00|82885.5|82835.5|82893.9|82843.9|82899.6|82849.6|82881.4|82831.4|1000
1619542800000|2021-04-27 17:00:00|82892.5|82842.5|82839.1|82789.1|82901.1|82851.1|82838|82788|1211
1619543100000|2021-04-27 17:05:00|82839|82789|82814.7|82764.7|82850.1|82800.1|82805.5|82755.5|1250
1619543400000|2021-04-27 17:10:00|82814.6|82764.6|82805.8|82755.8|82815.3|82765.3|82800.4|82750.4|791
1619543700000|2021-04-27 17:15:00|82805.9|82755.9|82810.2|82760.2|82815.3|82765.3|82800.4|82750.4|637
1619544000000|2021-04-27 17:20:00|82809.9|82759.9|82781.6|82731.6|82810.3|82760.3|82766.1|82716.1|616
1619544300000|2021-04-27 17:25:00|82781.8|82731.8|82791.6|82741.6|82797|82747|82764.4|82714.4|672
1619544600000|2021-04-27 17:30:00|82792.5|82742.5|82775.4|82725.4|82799.2|82749.2|82773.8|82723.8|710
1619544900000|2021-04-27 17:35:00|82775.5|82725.5|82786.4|82736.4|82791.3|82741.3|82762.5|82712.5|727
1619545200000|2021-04-27 17:40:00|82786.5|82736.5|82783.5|82733.5|82792.7|82742.7|82775.6|82725.6|755
1619545500000|2021-04-27 17:45:00|82783.6|82733.6|82765.6|82715.6|82785.6|82735.6|82754.2|82704.2|1085
1619545800000|2021-04-27 17:50:00|82765.7|82715.7|82769.3|82719.3|82776.3|82726.3|82760.2|82710.2|825
1619546100000|2021-04-27 17:55:00|82768.9|82718.9|82805.5|82755.5|82807.7|82757.7|82762.4|82712.4|934
1619546400000|2021-04-27 18:00:00|82805.4|82755.4|82782.2|82732.2|82806.7|82756.7|82775|82725|935
1619546700000|2021-04-27 18:05:00|82782.5|82732.5|82788.5|82738.5|82800.6|82750.6|82781.2|82731.2|729
1619547000000|2021-04-27 18:10:00|82788.4|82738.4|82813.4|82763.4|82816.8|82766.8|82788.4|82738.4|653
1619547300000|2021-04-27 18:15:00|82813.2|82763.2|82799.9|82749.9|82814.6|82764.6|82783.5|82733.5|906
1619547600000|2021-04-27 18:20:00|82800.1|82750.1|82802|82752|82815.5|82765.5|82792.9|82742.9|875
1619547900000|2021-04-27 18:25:00|82801|82751|82736.7|82686.7|82804.5|82754.5|82734.1|82684.1|1032
1619548200000|2021-04-27 18:30:00|82736|82686|82749|82699|82758.4|82708.4|82735.5|82685.5|655
1619548500000|2021-04-27 18:35:00|82749.6|82699.6|82772|82722|82776.2|82737.4|82747.8|82697.8|599
1619548800000|2021-04-27 18:40:00|82771.4|82721.4|82771.2|82721.2|82776.9|82726.9|82747.3|82697.3|736
1619549100000|2021-04-27 18:45:00|82772.5|82722.5|82758|82708|82778.8|82728.8|82745.3|82695.3|765
1619549400000|2021-04-27 18:50:00|82757.9|82707.9|82757.9|82707.9|82772.1|82722.1|82738.2|82688.2|852
1619549700000|2021-04-27 18:55:00|82757.8|82707.8|82767.8|82717.8|82778.4|82728.4|82741.4|82691.4|912
1619550000000|2021-04-27 19:00:00|82768.1|82718.1|82771|82721|82774.9|82726.3|82751.3|82709.5|783
1619550300000|2021-04-27 19:05:00|82771.6|82721.6|82773.7|82723.7|82782.7|82732.7|82763|82713|701
1619550600000|2021-04-27 19:10:00|82771.7|82721.7|82761.2|82711.2|82775|82725|82756.9|82706.9|614
1619550900000|2021-04-27 19:15:00|82760.3|82710.3|82755.4|82705.4|82764.3|82714.3|82752.4|82702.4|631
1619551200000|2021-04-27 19:20:00|82755.5|82705.5|82758.2|82708.2|82764|82714|82750.4|82700.4|607
1619551500000|2021-04-27 19:25:00|82759.6|82709.6|82762.2|82712.2|82765.4|82725.3|82744.1|82697.4|619
1619551800000|2021-04-27 19:30:00|82762.9|82712.9|82766|82716|82771.3|82721.3|82755.5|82705.5|635
1619552100000|2021-04-27 19:35:00|82766.4|82716.4|82753.9|82703.9|82772.3|82722.3|82741.6|82699|708
1619552400000|2021-04-27 19:40:00|82753.5|82703.5|82759.1|82709.1|82764.4|82714.4|82748.9|82698.9|620
1619552700000|2021-04-27 19:45:00|82759|82709|82762.4|82712.4|82766.6|82716.6|82746.5|82696.5|490
1619553000000|2021-04-27 19:50:00|82761.9|82711.9|82761.9|82711.9|82768.1|82718.1|82754.3|82704.3|598
1619553300000|2021-04-27 19:55:00|82762.3|82712.3|82774.9|82724.9|82778.2|82744.6|82748.5|82698.5|1008
1619553600000|2021-04-27 20:00:00|82775.7|82725.7|82745.9|82695.9|82776.9|82726.9|82730.6|82680.6|1225
1619553900000|2021-04-27 20:05:00|82745.6|82695.6|82747.8|82697.8|82751.2|82701.2|82740.1|82690.1|583
1619554200000|2021-04-27 20:10:00|82747.5|82697.5|82747.7|82697.7|82750.5|82700.5|82743.4|82693.4|385
1619554500000|2021-04-27 20:15:00|82747.9|82697.9|82753.1|82703.1|82756.9|82706.9|82745.8|82695.8|640
1619554800000|2021-04-27 20:20:00|82752.7|82702.7|82746.2|82696.2|82752.7|82702.7|82739.9|82689.9|492
1619555100000|2021-04-27 20:25:00|82745.3|82695.3|82775|82725|82908.9|82810.3|82739.2|82689|1472
1619555400000|2021-04-27 20:30:00|82782.7|82732.7|82794.2|82744.2|82827.2|82758.6|82774.1|82695.9|1823
1619555700000|2021-04-27 20:35:00|82794.7|82744.7|82803.1|82753.1|82807|82757|82776.9|82726.9|1222
1619556000000|2021-04-27 20:40:00|82803|82753|82796.7|82746.7|82805.6|82755.6|82783.9|82733.9|606
1619556300000|2021-04-27 20:45:00|82796.5|82746.5|82797.9|82747.9|82872.7|82777|82784.7|82694.7|1792
1619556600000|2021-04-27 20:50:00|82797.3|82747.3|82765.6|82715.6|82813.9|82750.8|82762.9|82677.1|2050
1619556900000|2021-04-27 20:55:00|82766|82716|82774.6|82724.6|82826.4|82728.9|82741.7|82604.7|1458
1619557200000|2021-04-27 21:00:00|82808.1|82607.8|82801.9|82586.3|82845.3|82624.2|82783.1|82582.2|61
1619557500000|2021-04-27 21:05:00|82815.1|82596.4|82958|82602.6|83004|82637|82777.5|82476.7|217
1619557800000|2021-04-27 21:10:00|82959|82608.7|82970.3|82541.8|83011.4|82636.7|82812.6|82490.7|373
1619558100000|2021-04-27 21:15:00|82967|82580.4|82957.1|82614.2|83013.7|82636|82911.3|82500.1|137
1619558400000|2021-04-27 21:20:00|82953.4|82608.9|82968.2|82578.8|82968.7|82631|82911.3|82467.9|141
1619558700000|2021-04-27 21:25:00|82972.4|82572|82950.8|82601.6|82999.5|82625|82911.3|82462.5|124
1619559000000|2021-04-27 21:30:00|82963.3|82586.5|82962.6|82560.9|83017.3|82608.8|82911.3|82455.5|248
1619559300000|2021-04-27 21:35:00|82960.5|82573.1|82949.7|82586.5|83040.2|82613.8|82932.2|82486.7|412
1619559600000|2021-04-27 21:40:00|82950.6|82592.5|82956.8|82567|82986.3|82620.1|82922.2|82476.4|336
1619559900000|2021-04-27 21:45:00|82947.6|82535.7|82921.8|82579.3|82976.2|82625|82897|82487.6|255
1619560200000|2021-04-27 21:50:00|82922.4|82579.8|82919.3|82601.6|82946.2|82616.9|82873|82481.7|227
1619560500000|2021-04-27 21:55:00|82919.7|82602.1|82925.6|82586.6|82983.5|82620.4|82893.1|82486.8|292
1619560800000|2021-04-27 22:00:00|82921|82556.6|82849.9|82705.9|82937.1|82778.6|82810.9|82552.7|1900
1619561100000|2021-04-27 22:05:00|82846.7|82704.6|82835|82680.8|82858.2|82774.9|82769.9|82655.6|1828
1619561400000|2021-04-27 22:10:00|82836.3|82686.6|82778.9|82728.9|82842.9|82761.6|82767.6|82658.9|1702
1619561700000|2021-04-27 22:15:00|82779.6|82729.6|82809.7|82759.7|82818.7|82768.7|82738.6|82669.6|1246
1619562000000|2021-04-27 22:20:00|82809.1|82759.1|82797.2|82747.2|82825.4|82775.4|82757.5|82658.1|912
1619562300000|2021-04-27 22:25:00|82797.5|82747.5|82791.4|82741.4|82801.4|82751.4|82782.6|82732.6|917
1619562600000|2021-04-27 22:30:00|82792|82742|82786.5|82736.5|82798.2|82748.2|82764.8|82714.8|1196
1619562900000|2021-04-27 22:35:00|82786.3|82736.3|82786.6|82736.6|82807.2|82737.9|82758|82673.5|1098
1619563200000|2021-04-27 22:40:00|82786.8|82736.8|82779.2|82729.2|82787.2|82737.2|82763.6|82713.6|1185
1619563500000|2021-04-27 22:45:00|82779.4|82729.4|82777.4|82727.4|82783|82733|82759.4|82709.4|1192
1619563800000|2021-04-27 22:50:00|82777.5|82727.5|82783.5|82733.5|82783.5|82733.5|82758.7|82708.7|1309
1619564100000|2021-04-27 22:55:00|82783.8|82733.8|82771.1|82721.1|82810.8|82736.8|82759.9|82679.1|1174
1619564400000|2021-04-27 23:00:00|82771.8|82721.8|82752.1|82702.1|82802.4|82729|82744|82653|1189
1619564700000|2021-04-27 23:05:00|82752.3|82702.3|82751.4|82701.4|82787|82721.6|82738.5|82657.7|1124
1619565000000|2021-04-27 23:10:00|82751.5|82701.5|82762.7|82712.7|82801.8|82751.8|82736.7|82686.7|1328
1619565300000|2021-04-27 23:15:00|82761.9|82711.9|82766.9|82716.9|82781.8|82731.8|82750.7|82700.7|1116
1619565600000|2021-04-27 23:20:00|82766.3|82716.3|82772.9|82722.9|82803|82731.7|82751.8|82675.1|1169
1619565900000|2021-04-27 23:25:00|82771.8|82721.8|82775.1|82725.1|82784.1|82734.1|82755.2|82705.2|1120
1619566200000|2021-04-27 23:30:00|82775.5|82725.5|82769.2|82719.2|82780.5|82730.5|82752|82702|1066
1619566500000|2021-04-27 23:35:00|82769.1|82719.1|82765.8|82715.8|82777|82727|82751.6|82701.6|1140
1619566800000|2021-04-27 23:40:00|82765.7|82715.7|82767.2|82717.2|82778.8|82728.8|82749.1|82699.1|1170
1619567100000|2021-04-27 23:45:00|82766.5|82716.5|82771|82721|82796.5|82726.6|82742.3|82664.8|1239
1619567400000|2021-04-27 23:50:00|82770.7|82720.7|82778.1|82728.1|82778.3|82728.3|82751.4|82701.4|1151
1619567700000|2021-04-27 23:55:00|82778|82728|82778|82728|82806.9|82732.1|82757|82679.9|1008
1619568000000|2021-04-28 00:00:00|82779.2|82729.2|82766.1|82716.1|82808.9|82733.5|82748.2|82669.3|1269
1619568300000|2021-04-28 00:05:00|82766.4|82716.4|82764.9|82714.9|82782.6|82732.6|82755.2|82705.2|901
1619568600000|2021-04-28 00:10:00|82765.2|82715.2|82775.8|82725.8|82816.9|82732.7|82747.6|82664.8|1176
1619568900000|2021-04-28 00:15:00|82775.7|82725.7|82786.9|82736.9|82842.5|82749.7|82747.3|82697.3|1563
1619569200000|2021-04-28 00:20:00|82787.1|82737.1|82796.9|82746.9|82828.6|82752.8|82775.5|82697.3|1273
1619569500000|2021-04-28 00:25:00|82796.5|82746.5|82802|82752|82811|82761|82785|82735|1391
1619569800000|2021-04-28 00:30:00|82801.8|82751.8|82888.8|82755.9|82926.8|82815.5|82795.4|82739.6|1840
1619570100000|2021-04-28 00:35:00|82891.4|82754.9|82871.6|82821.6|82901.1|82850|82852.4|82748.7|1555
1619570400000|2021-04-28 00:40:00|82871.4|82821.4|82872.6|82822.6|82881.3|82831.3|82853.4|82803.4|1589
1619570700000|2021-04-28 00:45:00|82872.7|82822.7|82876.4|82826.4|82887.7|82837.7|82862.4|82812.4|1595
1619571000000|2021-04-28 00:50:00|82875.3|82825.3|82879.2|82829.2|82902.1|82842.4|82861.8|82775.2|1642
1619571300000|2021-04-28 00:55:00|82878.4|82828.4|82874.3|82824.3|82886.1|82836.1|82853.8|82803.8|1814
1619571600000|2021-04-28 01:00:00|82874|82824|82902.8|82852.8|82909.4|82859.4|82871.8|82821.8|1719
1619571900000|2021-04-28 01:05:00|82904|82854|82906|82856|82914.8|82864.8|82894.1|82844.1|1577
1619572200000|2021-04-28 01:10:00|82905.8|82855.8|82916.3|82866.3|82922.6|82872.6|82894.8|82844.8|1257
1619572500000|2021-04-28 01:15:00|82913.3|82863.3|82904.6|82854.6|82925.6|82875.6|82898.7|82848.7|1642
1619572800000|2021-04-28 01:20:00|82905|82855|82909.4|82859.4|82913|82863|82881.8|82831.8|1127
1619573100000|2021-04-28 01:25:00|82909.5|82859.5|82903.7|82853.7|82916.1|82866.1|82889.2|82839.2|573
1619573400000|2021-04-28 01:30:00|82902.9|82852.9|82927.2|82877.2|82952.2|82902.2|82895|82845|1675
1619573700000|2021-04-28 01:35:00|82926.8|82876.8|82948.9|82898.9|82955.8|82905.8|82925.4|82875.4|1942
1619574000000|2021-04-28 01:40:00|82949.2|82899.2|82935.1|82885.1|82969.7|82919.7|82933.7|82883.7|1815
1619574300000|2021-04-28 01:45:00|82934.1|82884.1|82948|82898|82952|82902|82929.5|82879.5|927
1619574600000|2021-04-28 01:50:00|82947.6|82897.6|82935.9|82885.9|82950.3|82900.3|82935.9|82885.9|1293
1619574900000|2021-04-28 01:55:00|82937.1|82887.1|82943.5|82893.5|82954.7|82904.7|82931.3|82881.3|1726
1619575200000|2021-04-28 02:00:00|82943.2|82893.2|82939.9|82889.9|82954.6|82904.6|82935.6|82885.6|1621
1619575500000|2021-04-28 02:05:00|82940.2|82890.2|82937.4|82887.4|82943.7|82893.7|82927.5|82877.5|1243
1619575800000|2021-04-28 02:10:00|82937.2|82887.2|82902.5|82852.5|82937.3|82887.3|82875.2|82825.2|816
1619576100000|2021-04-28 02:15:00|82902.8|82852.8|82898.6|82848.6|82906.6|82856.6|82895.5|82845.5|838
1619576400000|2021-04-28 02:20:00|82898.4|82848.4|82897|82847|82902|82852|82877.9|82827.9|897
1619576700000|2021-04-28 02:25:00|82896.7|82846.7|82900.6|82850.6|82907.1|82857.1|82887.1|82837.1|868
1619577000000|2021-04-28 02:30:00|82901.5|82851.5|82922.6|82872.6|82925.1|82875.1|82894.5|82844.5|968
1619577300000|2021-04-28 02:35:00|82922.5|82872.5|82916.1|82866.1|82926.5|82876.5|82903.9|82853.9|1045
1619577600000|2021-04-28 02:40:00|82916|82866|82923.9|82873.9|82931.8|82881.8|82907.2|82857.2|1661
1619577900000|2021-04-28 02:45:00|82925.4|82875.4|82920|82870|82935.2|82885.2|82918.6|82868.6|1160
1619578200000|2021-04-28 02:50:00|82919.4|82869.4|82924.3|82874.3|82931.7|82881.7|82913.9|82863.9|1518
1619578500000|2021-04-28 02:55:00|82924.9|82874.9|82935.4|82885.4|82936.3|82886.3|82920.1|82870.1|925
1619578800000|2021-04-28 03:00:00|82935.5|82885.5|82935.6|82885.6|82941.8|82891.8|82926.6|82876.6|1479
1619579100000|2021-04-28 03:05:00|82935.4|82885.4|82942.5|82892.5|82945.2|82895.2|82926.6|82876.6|857
1619579400000|2021-04-28 03:10:00|82942.2|82892.2|82933.4|82883.4|82951.8|82901.8|82932.4|82882.4|723
1619579700000|2021-04-28 03:15:00|82933.3|82883.3|82940.4|82890.4|82941.7|82891.7|82932.9|82882.9|454
1619580000000|2021-04-28 03:20:00|82940.6|82890.6|82942.4|82892.4|82944.9|82894.9|82939.5|82889.5|425
1619580300000|2021-04-28 03:25:00|82942.7|82892.7|82933|82883|82945.2|82895.2|82932|82882|603
1619580600000|2021-04-28 03:30:00|82933.1|82883.1|82922.4|82872.4|82937.3|82887.3|82918.6|82868.6|855
1619580900000|2021-04-28 03:35:00|82922.1|82872.1|82920.6|82870.6|82933.4|82883.4|82917.3|82867.3|1578
1619581200000|2021-04-28 03:40:00|82920.7|82870.7|82923.5|82873.5|82933.7|82883.7|82915.8|82865.8|1113
1619581500000|2021-04-28 03:45:00|82924.3|82874.3|82929.2|82879.2|82933.9|82883.9|82920.7|82870.7|1261
1619581800000|2021-04-28 03:50:00|82929.7|82879.7|82922.1|82872.1|82933.4|82883.4|82918|82868|829
1619582100000|2021-04-28 03:55:00|82921.8|82871.8|82927.1|82877.1|82936.7|82886.7|82914.7|82864.7|1651
1619582400000|2021-04-28 04:00:00|82928.4|82878.4|82933.2|82883.2|82940.7|82890.7|82923.9|82873.9|2016
1619582700000|2021-04-28 04:05:00|82932.1|82882.1|82931.5|82881.5|82941.4|82891.4|82926.3|82876.3|1987
1619583000000|2021-04-28 04:10:00|82932|82882|82937.5|82887.5|82944.7|82894.7|82929.2|82879.2|1758
1619583300000|2021-04-28 04:15:00|82937.3|82887.3|82936.6|82886.6|82951.9|82901.9|82933|82883|1449
1619583600000|2021-04-28 04:20:00|82937.1|82887.1|82931.7|82881.7|82944.6|82894.6|82925.6|82875.6|1696
1619583900000|2021-04-28 04:25:00|82930.9|82880.9|82913|82863|82935|82885|82911.6|82861.6|934
1619584200000|2021-04-28 04:30:00|82912.9|82862.9|82915.1|82865.1|82919.2|82869.2|82912|82862|368
1619584500000|2021-04-28 04:35:00|82915|82865|82915.6|82865.6|82920.1|82870.1|82912.8|82862.8|374
1619584800000|2021-04-28 04:40:00|82915.8|82865.8|82917.3|82867.3|82919|82869|82912.9|82862.9|305
1619585100000|2021-04-28 04:45:00|82916.6|82866.6|82919.4|82869.4|82922.2|82872.2|82877.3|82827.3|541
1619585400000|2021-04-28 04:50:00|82919.5|82869.5|82919.4|82869.4|82924.7|82874.7|82915.7|82865.7|259
1619585700000|2021-04-28 04:55:00|82920.3|82870.3|82905.7|82855.7|82921.9|82871.9|82901|82851|400
1619586000000|2021-04-28 05:00:00|82905.4|82855.4|82886.8|82836.8|82907.6|82857.6|82879.8|82829.8|518
1619586300000|2021-04-28 05:05:00|82887.2|82837.2|82888.3|82838.3|82893.1|82843.1|82884.6|82834.6|445
1619586600000|2021-04-28 05:10:00|82888.2|82838.2|82889.5|82839.5|82890|82840|82878.3|82828.3|435
1619586900000|2021-04-28 05:15:00|82889|82839|82891.1|82841.1|82891.2|82841.2|82883.3|82833.3|577
1619587200000|2021-04-28 05:20:00|82891.6|82841.6|82884.7|82834.7|82893.7|82843.7|82882.9|82832.9|483
1619587500000|2021-04-28 05:25:00|82884.9|82834.9|82885.7|82835.7|82892.6|82842.6|82880.9|82830.9|527
1619587800000|2021-04-28 05:30:00|82885.9|82835.9|82826.6|82776.6|82886.4|82836.4|82822.9|82772.9|947
1619588100000|2021-04-28 05:35:00|82828.2|82778.2|82845.9|82795.9|82854.2|82804.2|82822.8|82772.8|617
1619588400000|2021-04-28 05:40:00|82846.1|82796.1|82858.7|82808.7|82861.8|82811.8|82840.5|82790.5|1050
1619588700000|2021-04-28 05:45:00|82857.5|82807.5|82850.3|82800.3|82860.6|82810.6|82843.1|82793.1|1275
1619589000000|2021-04-28 05:50:00|82848.1|82798.1|82846.9|82796.9|82854.5|82804.5|82844.1|82794.1|1233
1619589300000|2021-04-28 05:55:00|82847.1|82797.1|82860.8|82810.8|82915|82817.4|82839|82760.3|1337
1619589600000|2021-04-28 06:00:00|82861.9|82811.9|82869.7|82819.7|82875.4|82833|82845.3|82798.2|912
1619589900000|2021-04-28 06:05:00|82871.4|82821.4|82836.3|82786.3|82885.2|82840.6|82823.5|82782|865
1619590200000|2021-04-28 06:10:00|82838.5|82788.5|82819.7|82769.7|82859.7|82815.4|82799.4|82760.9|806
1619590500000|2021-04-28 06:15:00|82819.3|82769.3|82838.7|82788.7|82840.9|82790.9|82801.9|82751.9|973
1619590800000|2021-04-28 06:20:00|82839.1|82789.1|82876.4|82826.4|82892.7|82842.7|82839.1|82789.1|962
1619591100000|2021-04-28 06:25:00|82877.3|82827.3|82906.3|82856.3|82912.6|82862.6|82873.7|82823.7|1080
1619591400000|2021-04-28 06:30:00|82906.4|82856.4|82885.8|82860.8|82909|82874.5|82878.3|82828.3|1195
1619591700000|2021-04-28 06:35:00|82885.7|82860.7|82921|82896|82931.4|82897.1|82879.8|82830.9|967
1619592000000|2021-04-28 06:40:00|82920.7|82895.7|82928|82878|82941|82905.4|82907|82866.4|1082
1619592300000|2021-04-28 06:45:00|82928.8|82878.8|82921.4|82896.4|82959.1|82911.6|82910.1|82861.8|986
1619592600000|2021-04-28 06:50:00|82920.5|82895.5|82896.3|82871.3|82934.6|82898.7|82880|82848.2|868
1619592900000|2021-04-28 06:55:00|82898.8|82873.8|82942.2|82917.2|82943.4|82917.2|82882.4|82832.4|1335
1619593200000|2021-04-28 07:00:00|82940.8|82915.8|82964.7|82939.7|82985.2|82947.6|82910.6|82869.5|1501
1619593500000|2021-04-28 07:05:00|82964.5|82939.5|82926.8|82901.8|82979.8|82945|82894.2|82857.9|1225
1619593800000|2021-04-28 07:10:00|82925.1|82900.1|82982.8|82932.8|82986.8|82945|82921.6|82880.4|1334
1619594100000|2021-04-28 07:15:00|82982.6|82932.6|82960.1|82910.1|82982.6|82953|82934|82897.1|1206
1619594400000|2021-04-28 07:20:00|82960.7|82910.7|82943.9|82918.9|82998|82948|82940.9|82899.7|1171
1619594700000|2021-04-28 07:25:00|82944.1|82919.1|82974.2|82924.2|83011.9|82966.8|82944.1|82908.6|1395
1619595000000|2021-04-28 07:30:00|82973.9|82923.9|82975.6|82925.6|83011.5|82974.7|82934.1|82902.8|1470
1619595300000|2021-04-28 07:35:00|82976.1|82926.1|82932.9|82907.9|82986.3|82943.7|82932.9|82894.4|1270
1619595600000|2021-04-28 07:40:00|82933.1|82908.1|82927.8|82902.8|82960.4|82911.7|82911|82866.2|1372
1619595900000|2021-04-28 07:45:00|82929.9|82904.9|82869|82844|82932.6|82907.6|82842.9|82803.8|1292
1619596200000|2021-04-28 07:50:00|82867.7|82842.7|82853.2|82828.2|82875.7|82844.3|82829.5|82797.3|1134
1619596500000|2021-04-28 07:55:00|82853.7|82828.7|82828.5|82778.5|82884.9|82845.8|82765.7|82715.7|1669
1619596800000|2021-04-28 08:00:00|82826.8|82776.8|82764.1|82739.1|82837.3|82805.1|82757.7|82725.9|1406
1619597100000|2021-04-28 08:05:00|82764.3|82739.3|82750.4|82725.4|82766.1|82741.1|82740.5|82715.5|1121
1619597400000|2021-04-28 08:10:00|82749|82724|82763.1|82738.1|82772|82747|82748.8|82723.8|948
1619597700000|2021-04-28 08:15:00|82762.3|82737.3|82815.6|82790.6|82816.5|82791.5|82755.9|82730.9|1215
1619598000000|2021-04-28 08:20:00|82815.9|82790.9|82801.6|82776.6|82816.9|82791.9|82788.3|82759.2|1096
1619598300000|2021-04-28 08:25:00|82801.4|82776.4|82801.6|82776.6|82805.8|82780.8|82785.5|82760.5|1144
1619598600000|2021-04-28 08:30:00|82801.3|82776.3|82792.6|82742.6|82803.7|82778.7|82770.2|82740.1|979
1619598900000|2021-04-28 08:35:00|82780.4|82755.4|82812.2|82787.2|82820.9|82787.8|82778.4|82741.3|939
1619599200000|2021-04-28 08:40:00|82811.8|82786.8|82814.8|82789.8|82820.1|82792.2|82790.7|82760.1|992
1619599500000|2021-04-28 08:45:00|82814.7|82789.7|82807|82782|82825.4|82792.8|82799.4|82764.2|881
1619599800000|2021-04-28 08:50:00|82807.4|82782.4|82792.4|82767.4|82830.4|82798.6|82774.6|82747.6|966
1619600100000|2021-04-28 08:55:00|82792.5|82767.5|82769.4|82744.4|82815.9|82776.6|82763.8|82727.9|1297
1619600400000|2021-04-28 09:00:00|82769.8|82744.8|82765|82740|82793.4|82758.1|82761.4|82729|1360
1619600700000|2021-04-28 09:05:00|82765.1|82740.1|82725.1|82700.1|82788|82763|82721.9|82688.4|1378
1619601000000|2021-04-28 09:10:00|82725.3|82700.3|82761.9|82711.9|82764.6|82727|82696.4|82664.1|1213
1619601300000|2021-04-28 09:15:00|82761.4|82711.4|82758.6|82733.6|82771.1|82736.7|82733.7|82707.2|1136
1619601600000|2021-04-28 09:20:00|82758|82733|82707.5|82682.5|82778.1|82736.3|82699.7|82669|1171
1619601900000|2021-04-28 09:25:00|82707.9|82682.9|82733.7|82708.7|82745|82709.8|82686.6|82640.3|1333
1619602200000|2021-04-28 09:30:00|82733.9|82708.9|82745|82720|82775.6|82738.9|82733.9|82705.6|1080
1619602500000|2021-04-28 09:35:00|82744.9|82719.9|82739.9|82714.9|82765.3|82729.1|82727.4|82688.5|991
1619602800000|2021-04-28 09:40:00|82739.7|82714.7|82730.5|82680.5|82762.3|82732|82702|82677|1204
1619603100000|2021-04-28 09:45:00|82730.7|82680.7|82735.4|82710.4|82749.1|82722.8|82710.7|82674.8|1088
1619603400000|2021-04-28 09:50:00|82736.4|82711.4|82749|82724|82763.5|82737.2|82728.5|82703.5|1023
1619603700000|2021-04-28 09:55:00|82748.9|82723.9|82762|82737|82784.8|82755.2|82735.6|82707.8|1029
1619604000000|2021-04-28 10:00:00|82762.1|82737.1|82737|82712|82778.9|82750.1|82730.3|82705.3|1366
1619604300000|2021-04-28 10:05:00|82736.7|82711.7|82724.3|82699.3|82743.2|82718.2|82708.9|82680.4|1111
1619604600000|2021-04-28 10:10:00|82721.7|82696.7|82718.9|82693.9|82761.9|82727.4|82709|82676.4|1194
1619604900000|2021-04-28 10:15:00|82719.3|82694.3|82739.2|82714.2|82767.3|82729.2|82718.9|82688.9|1217
1619605200000|2021-04-28 10:20:00|82739.3|82714.3|82726.2|82701.2|82770.8|82728.5|82710.3|82673.8|956
1619605500000|2021-04-28 10:25:00|82726.3|82701.3|82703.3|82678.3|82734.6|82709.6|82691.7|82655.6|1021
1619605800000|2021-04-28 10:30:00|82702.3|82677.3|82720.9|82695.9|82735.7|82710.7|82697|82672|849
1619606100000|2021-04-28 10:35:00|82719.4|82694.4|82702|82677|82729.9|82704.9|82698.2|82673.2|957
1619606400000|2021-04-28 10:40:00|82701.9|82676.9|82713.9|82688.9|82717.3|82692.3|82691.8|82666.8|1032
1619606700000|2021-04-28 10:45:00|82713.6|82688.6|82685.7|82660.7|82736.5|82705.3|82683.6|82658.6|1252
1619607000000|2021-04-28 10:50:00|82685.9|82660.9|82676.4|82651.4|82695.7|82665.4|82646.8|82611|1064
1619607300000|2021-04-28 10:55:00|82677.3|82652.3|82736.5|82686.5|82736.6|82699|82661.4|82636.4|1062
1619607600000|2021-04-28 11:00:00|82736.3|82686.3|82710.9|82685.9|82736.3|82702.9|82698.7|82673.7|973
1619607900000|2021-04-28 11:05:00|82711.2|82686.2|82673.5|82648.5|82714.6|82689.6|82662.9|82637.9|915
1619608200000|2021-04-28 11:10:00|82673.4|82648.4|82710.9|82685.9|82721.8|82696.8|82671.5|82646.5|903
1619608500000|2021-04-28 11:15:00|82710.6|82685.6|82711.3|82686.3|82727.2|82702.2|82696.6|82671.6|902
1619608800000|2021-04-28 11:20:00|82711.7|82686.7|82713.1|82688.1|82735.8|82701.2|82711|82684.5|708
1619609100000|2021-04-28 11:25:00|82713.9|82688.9|82741.7|82716.7|82743.2|82718.2|82709.2|82684.2|1051
1619609400000|2021-04-28 11:30:00|82744.6|82719.6|82710.6|82685.6|82771.5|82733.7|82691.7|82666.7|1189
1619609700000|2021-04-28 11:35:00|82710.8|82685.8|82679.4|82654.4|82719.1|82694.1|82674.3|82649.3|1174
1619610000000|2021-04-28 11:40:00|82678.1|82653.1|82682.5|82657.5|82696.4|82665.9|82657.7|82619.6|1320
1619610300000|2021-04-28 11:45:00|82682.3|82657.3|82671.7|82646.7|82700.9|82665.9|82648.4|82616.6|1337
1619610600000|2021-04-28 11:50:00|82674.4|82649.4|82692.4|82667.4|82699.3|82672.2|82664.4|82629.2|1198
1619610900000|2021-04-28 11:55:00|82690.9|82665.9|82651.8|82626.8|82691.8|82666.8|82642.4|82608.1|1434
1619611200000|2021-04-28 12:00:00|82652.8|82627.8|82642.5|82617.5|82693.1|82653.9|82640.3|82615.3|1356
1619611500000|2021-04-28 12:05:00|82642.6|82617.6|82674.9|82649.9|82674.9|82649.9|82629.8|82604.8|1057
1619611800000|2021-04-28 12:10:00|82675.1|82650.1|82703.4|82653.4|82703.5|82662.7|82654.7|82629.7|1059
1619612100000|2021-04-28 12:15:00|82703.1|82653.1|82684.8|82659.8|82711|82676.2|82677.8|82645|1251
1619612400000|2021-04-28 12:20:00|82684.4|82659.4|82671.7|82646.7|82687.8|82661.5|82653.9|82618.2|1281
1619612700000|2021-04-28 12:25:00|82671.5|82646.5|82711.2|82686.2|82717.1|82692.1|82668.8|82640.1|1066
1619613000000|2021-04-28 12:30:00|82709.5|82684.5|82684.5|82659.5|82727.5|82702.5|82677.3|82652.3|1317
1619613300000|2021-04-28 12:35:00|82684.3|82659.3|82669.7|82644.7|82698.2|82673.2|82663.3|82638.3|1111
1619613600000|2021-04-28 12:40:00|82670.3|82645.3|82660.2|82635.2|82679.9|82647.3|82631.9|82606.9|1238
1619613900000|2021-04-28 12:45:00|82659.6|82634.6|82647.1|82622.1|82682.4|82654.1|82637.9|82612.9|1122
1619614200000|2021-04-28 12:50:00|82647.4|82622.4|82656.9|82631.9|82666.1|82641.1|82635.3|82610.3|1202
1619614500000|2021-04-28 12:55:00|82656.4|82631.4|82644.4|82619.4|82664.9|82635.6|82635.8|82610.8|1064
1619614800000|2021-04-28 13:00:00|82643.7|82618.7|82618.2|82568.2|82650.7|82625.7|82617.3|82567.8|1231
1619615100000|2021-04-28 13:05:00|82618.9|82568.9|82605.6|82580.6|82628.7|82590.6|82578.8|82541.1|1327
1619615400000|2021-04-28 13:10:00|82606.1|82581.1|82555.1|82530.1|82610.7|82585.7|82550.6|82517.7|1225
1619615700000|2021-04-28 13:15:00|82555.4|82530.4|82576.2|82526.2|82592.7|82564.6|82551.5|82514.8|1326
1619616000000|2021-04-28 13:20:00|82575.8|82525.8|82629.2|82579.2|82634.3|82597.4|82556|82520.2|1164
1619616300000|2021-04-28 13:25:00|82628.7|82578.7|82637.7|82587.7|82658|82608|82612.9|82569.6|962
1619616600000|2021-04-28 13:30:00|82637.9|82587.9|82592.6|82542.6|82638.9|82588.9|82578.4|82528.4|1080
1619616900000|2021-04-28 13:35:00|82592.2|82542.2|82651.5|82601.5|82692.2|82642.2|82592.2|82542.2|1093
1619617200000|2021-04-28 13:40:00|82651|82601|82612.9|82562.9|82670.6|82621.8|82592.7|82551.3|1027
1619617500000|2021-04-28 13:45:00|82613|82563|82562.9|82537.9|82613|82582.7|82549.9|82521.9|1015
1619617800000|2021-04-28 13:50:00|82562|82537|82598.9|82548.9|82607.5|82564|82543|82518|993
1619618100000|2021-04-28 13:55:00|82600|82550|82513.8|82463.8|82605.9|82569.2|82502.1|82463.1|1371
1619618400000|2021-04-28 14:00:00|82514.4|82464.4|82409.1|82384.1|82523.5|82473.5|82407.5|82369.3|1726
1619618700000|2021-04-28 14:05:00|82408.9|82383.9|82450.5|82400.5|82469.3|82419.3|82408.9|82371.1|1649
1619619000000|2021-04-28 14:10:00|82449.6|82399.6|82385|82335|82455.3|82417.8|82376.6|82333.6|1714
1619619300000|2021-04-28 14:15:00|82385.3|82335.3|82390.5|82340.5|82407.2|82369.1|82357.3|82328.8|1654
1619619600000|2021-04-28 14:20:00|82391.6|82341.6|82314.8|82264.8|82397.6|82347.6|82294.2|82253.8|1837
1619619900000|2021-04-28 14:25:00|82313.2|82263.2|82383.8|82333.8|82390.6|82340.6|82288.6|82247.4|1880
1619620200000|2021-04-28 14:30:00|82382.3|82332.3|82355.2|82305.2|82382.3|82332.3|82315.9|82265.9|1664
1619620500000|2021-04-28 14:35:00|82354.7|82304.7|82375.1|82325.1|82383.4|82344.2|82328.6|82291|1439
1619620800000|2021-04-28 14:40:00|82376.5|82326.5|82342.4|82292.4|82378|82328|82319.7|82269.7|1641
1619621100000|2021-04-28 14:45:00|82342.5|82292.5|82346.3|82296.3|82386.7|82339.7|82323.1|82278|1679
1619621400000|2021-04-28 14:50:00|82346.2|82296.2|82317.2|82267.2|82346.5|82308.7|82258.6|82208.6|1585
1619621700000|2021-04-28 14:55:00|82320.8|82270.8|82314.5|82289.5|82373.6|82323.9|82304.9|82260.1|1893
1619622000000|2021-04-28 15:00:00|82315.3|82290.3|82274|82249|82330.7|82294.7|82254.2|82210.7|1606
1619622300000|2021-04-28 15:05:00|82274.4|82249.4|82251.5|82226.5|82293.5|82259|82243.8|82213.5|1398
1619622600000|2021-04-28 15:10:00|82251.2|82226.2|82260.5|82235.5|82279|82239.6|82241.5|82199|1158
1619622900000|2021-04-28 15:15:00|82261.1|82236.1|82249.9|82224.9|82283.4|82251.1|82249.2|82208.5|1147
1619623200000|2021-04-28 15:20:00|82249.2|82224.2|82244|82219|82268.4|82228.6|82224.1|82189.3|1134
1619623500000|2021-04-28 15:25:00|82244.1|82219.1|82251.3|82226.3|82264.8|82239.8|82237.3|82212.3|1120
1619623800000|2021-04-28 15:30:00|82252|82227|82289.9|82239.9|82294.6|82245|82251.2|82215.8|1419
1619624100000|2021-04-28 15:35:00|82290|82240|82238.3|82188.3|82303.8|82253.8|82230.7|82180.7|1183
1619624400000|2021-04-28 15:40:00|82238.4|82188.4|82245.5|82195.5|82250.6|82203.2|82225|82181.6|1051
1619624700000|2021-04-28 15:45:00|82245.9|82195.9|82280.2|82230.2|82303.5|82253.5|82220.9|82184.7|1429
1619625000000|2021-04-28 15:50:00|82280.5|82230.5|82287.7|82237.7|82313.3|82263.3|82267.3|82217.3|1288
1619625300000|2021-04-28 15:55:00|82287.6|82237.6|82297.2|82247.2|82298.8|82254.8|82251.5|82215.6|1275
1619625600000|2021-04-28 16:00:00|82297|82247|82306.3|82256.3|82325.2|82275.2|82295.9|82245.9|1325
1619625900000|2021-04-28 16:05:00|82306.1|82256.1|82319.6|82269.6|82328|82278|82292.3|82242.3|1016
1619626200000|2021-04-28 16:10:00|82319.7|82269.7|82299.2|82249.2|82319.8|82269.8|82269.2|82219.2|1149
1619626500000|2021-04-28 16:15:00|82298.8|82248.8|82289.5|82239.5|82318.8|82268.8|82284|82234|1028
1619626800000|2021-04-28 16:20:00|82289.6|82239.6|82277.2|82227.2|82294.8|82244.8|82274.7|82224.7|773
1619627100000|2021-04-28 16:25:00|82277.3|82227.3|82274|82224|82301.9|82251.9|82259|82209|968
1619627400000|2021-04-28 16:30:00|82273.8|82223.8|82252.8|82202.8|82277.3|82227.3|82242.4|82192.4|839
1619627700000|2021-04-28 16:35:00|82252.5|82202.5|82276.8|82226.8|82281.8|82231.8|82247.5|82200.3|824
1619628000000|2021-04-28 16:40:00|82275.9|82225.9|82274.5|82224.5|82286.1|82243.7|82258.3|82212.8|627
1619628300000|2021-04-28 16:45:00|82274.3|82224.3|82276|82226|82278.3|82228.3|82262|82212|689
1619628600000|2021-04-28 16:50:00|82276.3|82226.3|82268.3|82218.3|82279|82229|82263.5|82213.5|615
1619628900000|2021-04-28 16:55:00|82268.2|82218.2|82277.9|82227.9|82280.4|82230.4|82262.3|82212.3|603
1619629200000|2021-04-28 17:00:00|82277.5|82227.5|82286.3|82236.3|82287.9|82237.9|82270.5|82220.5|724
1619629500000|2021-04-28 17:05:00|82287.5|82237.5|82289.9|82239.9|82294.7|82244.7|82280.6|82230.6|669
1619629800000|2021-04-28 17:10:00|82290.2|82240.2|82300.4|82250.4|82303.2|82253.2|82283.3|82233.3|692
1619630100000|2021-04-28 17:15:00|82300.7|82250.7|82315|82265|82315|82265|82297.7|82247.7|736
1619630400000|2021-04-28 17:20:00|82314.9|82264.9|82341.7|82291.7|82347.8|82297.8|82312.6|82262.6|938
1619630700000|2021-04-28 17:25:00|82342.2|82292.2|82328.7|82278.7|82353.1|82303.1|82312.9|82262.9|929
1619631000000|2021-04-28 17:30:00|82330.1|82280.1|82337.8|82287.8|82340.7|82290.7|82325|82275|622
1619631300000|2021-04-28 17:35:00|82340.5|82290.5|82343.5|82293.5|82349.4|82299.4|82324.9|82274.9|767
1619631600000|2021-04-28 17:40:00|82342.9|82292.9|82339.4|82289.4|82354.7|82304.7|82331.3|82281.3|835
1619631900000|2021-04-28 17:45:00|82340.4|82290.4|82329.5|82279.5|82341.3|82291.3|82320.5|82270.5|705
1619632200000|2021-04-28 17:50:00|82329.4|82279.4|82343.8|82293.8|82349.5|82299.5|82325.5|82275.5|704
1619632500000|2021-04-28 17:55:00|82342.1|82292.1|82400.9|82189.3|82469.3|82306.7|82311.2|82170.1|1191
1619632800000|2021-04-28 18:00:00|82399.6|82189.4|82253.7|82203.7|82465|82412.6|82232.7|82182.7|2269
1619633100000|2021-04-28 18:05:00|82255.7|82205.7|82230.5|82180.5|82288.6|82238.6|82212.3|82162.3|1947
1619633400000|2021-04-28 18:10:00|82230.7|82180.7|82270.2|82220.2|82307|82257|82224.6|82174.6|1651
1619633700000|2021-04-28 18:15:00|82270.6|82220.6|82170.8|82120.8|82283|82233|82168.4|82118.4|1495
1619634000000|2021-04-28 18:20:00|82170.7|82120.7|82062.6|82012.6|82211|82161|82050|82000|1696
1619634300000|2021-04-28 18:25:00|82063.2|82013.2|82072.4|82022.4|82094.7|82044.7|82040.8|81990.8|1395
1619634600000|2021-04-28 18:30:00|82072.3|82022.3|82098.8|82048.8|82116|82066|82068.2|82018.2|1390
1619634900000|2021-04-28 18:35:00|82098.9|82048.9|81811.9|81761.9|82099.7|82049.7|81775.9|81725.9|2216
1619635200000|2021-04-28 18:40:00|81812.3|81762.3|81710.3|81660.3|81827.2|81777.2|81695.3|81645.3|2027
1619635500000|2021-04-28 18:45:00|81710.5|81660.5|81794.1|81744.1|81796|81746|81692|81642|2090
1619635800000|2021-04-28 18:50:00|81795.2|81745.2|81775.7|81725.7|81805.6|81755.6|81760|81710|1811
1619636100000|2021-04-28 18:55:00|81775.4|81725.4|81872|81822|81874.6|81824.6|81775.4|81725.4|1679
1619636400000|2021-04-28 19:00:00|81870.4|81820.4|81958.4|81908.4|81965.6|81915.6|81846.1|81796.1|1376
1619636700000|2021-04-28 19:05:00|81958.3|81908.3|81900.6|81850.6|81992.9|81942.9|81900.4|81850.4|1607
1619637000000|2021-04-28 19:10:00|81900.7|81850.7|82032.1|81982.1|82042.9|81992.9|81869.8|81831.2|1960
1619637300000|2021-04-28 19:15:00|82030.9|81980.9|81953.1|81903.1|82054.4|82004.4|81921.6|81871.6|1944
1619637600000|2021-04-28 19:20:00|81953|81903|81954.9|81904.9|81970.4|81920.4|81947.6|81897.6|1158
1619637900000|2021-04-28 19:25:00|81955.1|81905.1|81935|81885|81959|81909|81931.7|81881.7|884
1619638200000|2021-04-28 19:30:00|81935.3|81885.3|81940.2|81890.2|81958.1|81908.1|81931.4|81881.4|950
1619638500000|2021-04-28 19:35:00|81939|81889|81903.2|81853.2|81939.9|81889.9|81897.8|81847.8|1024
1619638800000|2021-04-28 19:40:00|81903.5|81853.5|81880.9|81830.9|81903.5|81853.5|81844.7|81794.7|1390
1619639100000|2021-04-28 19:45:00|81882.3|81832.3|81884.5|81834.5|81908.1|81858.1|81870.1|81820.1|1383
1619639400000|2021-04-28 19:50:00|81885.2|81835.2|81933.2|81883.2|82036.5|81950.5|81871.3|81813.6|2080
1619639700000|2021-04-28 19:55:00|81933.9|81883.9|81870.4|81820.4|81933.9|81883.9|81868.8|81818.8|1646
1619640000000|2021-04-28 20:00:00|81870.2|81820.2|81903.8|81853.8|81914.5|81864.5|81837|81787|1097
1619640300000|2021-04-28 20:05:00|81903.5|81853.5|81928.8|81878.8|81930.3|81880.3|81853.7|81803.7|1349
1619640600000|2021-04-28 20:10:00|81928.9|81878.9|81961.3|81911.3|81965.3|81915.3|81911.1|81861.1|1481
1619640900000|2021-04-28 20:15:00|81960.9|81910.9|81958.3|81908.3|81981|81931|81952|81902|1278
1619641200000|2021-04-28 20:20:00|81958.1|81908.1|81958.6|81908.6|81971.6|81921.6|81942.3|81892.3|1015
1619641500000|2021-04-28 20:25:00|81959.3|81909.3|81976.1|81926.1|81979.3|81929.3|81955.7|81905.7|667
1619641800000|2021-04-28 20:30:00|81976|81926|81955.4|81905.4|81979.6|81929.6|81942|81892|1165
1619642100000|2021-04-28 20:35:00|81955|81905|81959.7|81909.7|81963.3|81913.3|81947.2|81897.2|881
1619642400000|2021-04-28 20:40:00|81960.8|81910.8|81965.3|81915.3|81970.3|81920.3|81959|81909|557
1619642700000|2021-04-28 20:45:00|81965.6|81915.6|81958.9|81908.9|81969.3|81919.3|81955.1|81905.1|741
1619643000000|2021-04-28 20:50:00|81957.6|81907.6|81886.5|81836.5|81968.8|81918.8|81883.3|81833.3|837
1619643300000|2021-04-28 20:55:00|81886.1|81836.1|81950.3|81775.4|82010.5|81863.6|81805.1|81717.2|935
1619643600000|2021-04-28 21:00:00|81980.6|81761.9|81960.8|81751|82006.5|81779.2|81945.4|81728.4|89
1619643900000|2021-04-28 21:05:00|81971.2|81759.5|82008|81740.6|82108.9|81760|81949.9|81702|90
1619644200000|2021-04-28 21:10:00|82032.1|81712.3|81969.7|81716|82065.4|81759.1|81949|81634|156
1619644500000|2021-04-28 21:15:00|81965.3|81720.3|81958|81725|82054.1|81752.9|81938.7|81676.3|111
1619644800000|2021-04-28 21:20:00|81959|81721|81971|81730.3|82104.1|81750.3|81948.3|81673.7|121
1619645100000|2021-04-28 21:25:00|82004.8|81713.5|81932|81750.4|82064.2|81768.5|81932|81709.8|130
1619645400000|2021-04-28 21:30:00|81972.4|81723.8|82046.5|81741.2|82056.2|81750.5|81930.6|81707.1|208
1619645700000|2021-04-28 21:35:00|82031.5|81737.8|81963.1|81744.3|82031.5|81750.8|81931.8|81703.1|246
1619646000000|2021-04-28 21:40:00|81995|81751.5|81988.1|81718.7|82055.1|81751.5|81931.2|81626.3|157
1619646300000|2021-04-28 21:45:00|81931.5|81748.9|81984.1|81729.7|82025.4|81749.7|81931.3|81701|214
1619646600000|2021-04-28 21:50:00|81987|81731.2|81987.6|81729.5|81991.6|81746.2|81929.6|81717.1|229
1619646900000|2021-04-28 21:55:00|81959.1|81740.3|81968.2|81746.8|82057.2|81758.3|81928.6|81652.4|250
1619647200000|2021-04-28 22:00:00|81967.7|81748.1|81906.6|81749.4|82005.7|81797.4|81847.4|81703.3|1728
1619647500000|2021-04-28 22:05:00|81906.3|81749|81939.7|81774.9|81972.4|81808.4|81854.8|81728.5|1580
1619647800000|2021-04-28 22:10:00|81937|81774.8|81922.4|81774.6|81961.3|81816|81834.4|81721.7|1788
1619648100000|2021-04-28 22:15:00|81935.9|81755.3|81879.7|81734.7|81955.6|81816.1|81823.5|81717.6|2171
1619648400000|2021-04-28 22:20:00|81886.9|81727.8|81866.2|81735.8|81905.1|81783.6|81798|81705|2095
1619648700000|2021-04-28 22:25:00|81866.4|81735.4|81817.1|81767.1|81903.5|81794.4|81808.8|81712.3|2282
1619649000000|2021-04-28 22:30:00|81817.5|81767.5|81808.4|81758.4|81904.2|81781|81777.7|81695.6|1971
1619649300000|2021-04-28 22:35:00|81803.9|81753.9|81810.4|81760.4|81895.9|81785.5|81790.6|81713|2298
1619649600000|2021-04-28 22:40:00|81856.8|81727.1|81854.6|81725.4|81897.8|81786.8|81793.4|81716.4|2241
1619649900000|2021-04-28 22:45:00|81854.4|81724.5|81792|81742|81883.1|81767.2|81769.6|81687.1|2174
1619650200000|2021-04-28 22:50:00|81829.6|81704|81781.2|81731.2|81873.8|81752.4|81761.7|81671.4|2290
1619650500000|2021-04-28 22:55:00|81783.7|81733.7|81850.2|81704.5|81874.2|81755.9|81763.7|81674.9|2298
1619650800000|2021-04-28 23:00:00|81847.7|81707.7|81845.4|81717.9|81864.3|81767.6|81782.3|81691.3|2335
1619651100000|2021-04-28 23:05:00|81846.6|81711.3|81793.3|81743.3|81886.6|81765|81777|81684.2|2358
1619651400000|2021-04-28 23:10:00|81792.3|81742.3|81789.4|81739.4|81887.3|81761.3|81778.4|81686.2|2347
1619651700000|2021-04-28 23:15:00|81787.8|81737.8|81830.5|81699.9|81863.5|81752.6|81764.9|81671.6|2351
1619652000000|2021-04-28 23:20:00|81830.6|81702.6|81842.6|81693.1|81872|81763.1|81766|81675.3|2361
1619652300000|2021-04-28 23:25:00|81839.4|81690.8|81834|81703.7|81913.8|81768.2|81777.9|81683.6|2364
1619652600000|2021-04-28 23:30:00|81834.1|81704.1|81795.8|81745.8|81887.3|81768.9|81783.2|81682.5|2304
1619652900000|2021-04-28 23:35:00|81793|81743|81804.3|81754.3|81872.3|81770.5|81777.8|81691.8|2105
1619653200000|2021-04-28 23:40:00|81810.4|81760.4|81797.9|81747.9|81860.2|81765.6|81770.5|81678.2|2264
1619653500000|2021-04-28 23:45:00|81792|81742|81784.2|81734.2|81844.6|81755.7|81758.7|81678|2297
1619653800000|2021-04-28 23:50:00|81786|81736|81768.9|81718.9|81853.9|81759.6|81745.6|81670.8|2257
1619654100000|2021-04-28 23:55:00|81765.8|81715.8|81770.3|81720.3|81823|81744.1|81746.9|81669|1930
1619654400000|2021-04-29 00:00:00|81835.4|81689.1|81846|81796|81904.2|81817|81782.9|81688.8|2244
1619654700000|2021-04-29 00:05:00|81847.3|81797.3|81799.8|81749.8|81887.2|81807.9|81797|81704.6|2103
1619655000000|2021-04-29 00:10:00|81799.3|81749.3|81785.1|81735.1|81866|81816|81776.6|81726.6|1881
1619655300000|2021-04-29 00:15:00|81786.4|81736.4|81801.3|81751.3|81819.9|81769.9|81782.9|81732.9|1763
1619655600000|2021-04-29 00:20:00|81801.2|81751.2|81792.1|81742.1|81812.8|81762.8|81772.9|81722.9|2082
1619655900000|2021-04-29 00:25:00|81790|81740|81809.3|81759.3|81813.3|81763.3|81782.1|81732.1|2052
1619656200000|2021-04-29 00:30:00|81808.5|81758.5|81809.5|81759.5|81821.3|81771.3|81789.2|81739.2|2024
1619656500000|2021-04-29 00:35:00|81809.4|81759.4|81796.4|81746.4|81815.8|81765.8|81792.2|81742.2|2067
1619656800000|2021-04-29 00:40:00|81797.1|81747.1|81793.5|81743.5|81813.1|81763.1|81783.9|81733.9|1917
1619657100000|2021-04-29 00:45:00|81794|81744|81784.6|81734.6|81798.3|81748.3|81767.3|81717.3|1863
1619657400000|2021-04-29 00:50:00|81784.3|81734.3|81764.1|81714.1|81784.7|81734.7|81752.2|81702.2|1963
1619657700000|2021-04-29 00:55:00|81763.4|81713.4|81718.4|81668.4|81773.5|81723.5|81711.9|81661.9|1820
1619658000000|2021-04-29 01:00:00|81718.7|81668.7|81734.3|81684.3|81744.6|81694.6|81710.8|81660.8|1452
1619658300000|2021-04-29 01:05:00|81733.7|81683.7|81722.6|81672.6|81737.4|81687.4|81714.9|81664.9|1433
1619658600000|2021-04-29 01:10:00|81723.4|81673.4|81693|81643|81727.2|81677.2|81682.4|81632.4|1322
1619658900000|2021-04-29 01:15:00|81692|81642|81664.1|81614.1|81706.1|81656.1|81647.9|81597.9|1143
1619659200000|2021-04-29 01:20:00|81665.5|81615.5|81621.2|81571.2|81666.2|81616.2|81615.1|81565.1|1061
1619659500000|2021-04-29 01:25:00|81621.5|81571.5|81607.5|81557.5|81658|81608|81605.6|81555.6|1547
1619659800000|2021-04-29 01:30:00|81608.3|81558.3|81601|81551|81621.3|81571.3|81574.7|81524.7|1602
1619660100000|2021-04-29 01:35:00|81601.2|81551.2|81582.6|81532.6|81609.6|81559.6|81557.6|81507.6|1398
1619660400000|2021-04-29 01:40:00|81583.2|81533.2|81520.8|81470.8|81588.1|81538.1|81516.4|81466.4|1436
1619660700000|2021-04-29 01:45:00|81520.6|81470.6|81520.5|81470.5|81533|81483|81516.7|81466.7|705
1619661000000|2021-04-29 01:50:00|81520.4|81470.4|81535.5|81485.5|81555.3|81505.3|81515.7|81465.7|1172
1619661300000|2021-04-29 01:55:00|81535.3|81485.3|81538.9|81488.9|81549.6|81499.6|81519.9|81469.9|1531
1619661600000|2021-04-29 02:00:00|81538.2|81488.2|81555.3|81505.3|81561.7|81511.7|81523|81473|1683
1619661900000|2021-04-29 02:05:00|81556|81506|81593.9|81543.9|81614.9|81564.9|81556|81506|2157
1619662200000|2021-04-29 02:10:00|81593.5|81543.5|81625.9|81575.9|81639.2|81589.2|81579.1|81529.1|2134
1619662500000|2021-04-29 02:15:00|81624.2|81574.2|81629.4|81579.4|81639.7|81589.7|81607.4|81557.4|2237
1619662800000|2021-04-29 02:20:00|81628.3|81578.3|81632|81582|81650.7|81600.7|81615.9|81565.9|2212
1619663100000|2021-04-29 02:25:00|81631.6|81581.6|81643|81593|81652.4|81602.4|81623.9|81573.9|2105
1619663400000|2021-04-29 02:30:00|81642.4|81592.4|81640.2|81590.2|81652.2|81602.2|81619.6|81569.6|2257
1619663700000|2021-04-29 02:35:00|81639.1|81589.1|81629.6|81579.6|81654.7|81604.7|81621.2|81571.2|2287
1619664000000|2021-04-29 02:40:00|81629.3|81579.3|81652.5|81602.5|81669.8|81619.8|81623|81573|2185
1619664300000|2021-04-29 02:45:00|81655|81605|81677.6|81627.6|81693.9|81643.9|81636.9|81586.9|1839
1619664600000|2021-04-29 02:50:00|81680.7|81630.7|81690.8|81640.8|81696|81646|81661.1|81611.1|1610
1619664900000|2021-04-29 02:55:00|81691.4|81641.4|81726.5|81676.5|81735.1|81685.1|81674.5|81624.5|1636
1619665200000|2021-04-29 03:00:00|81726.9|81676.9|81729.4|81679.4|81745|81695|81653.2|81603.2|1956
1619665500000|2021-04-29 03:05:00|81729.9|81679.9|81742.9|81692.9|81748.8|81698.8|81715.9|81665.9|1512
1619665800000|2021-04-29 03:10:00|81742.7|81692.7|81740.5|81690.5|81749.9|81699.9|81703.1|81653.1|1474
1619666100000|2021-04-29 03:15:00|81740.6|81690.6|81665.7|81615.7|81740.9|81690.9|81658.5|81608.5|1702
1619666400000|2021-04-29 03:20:00|81665.8|81615.8|81693.3|81643.3|81694.7|81644.7|81659.9|81609.9|1138
1619666700000|2021-04-29 03:25:00|81694.4|81644.4|81713.3|81663.3|81715.8|81665.8|81679.7|81629.7|1131
1619667000000|2021-04-29 03:30:00|81713.4|81663.4|81737.6|81687.6|81744.1|81694.1|81693.9|81643.9|1235
1619667300000|2021-04-29 03:35:00|81739.3|81689.3|81770.5|81720.5|81788.4|81738.4|81708.5|81658.5|1432
1619667600000|2021-04-29 03:40:00|81769.9|81719.9|81793.6|81743.6|81795.3|81745.3|81769.7|81719.7|865
1619667900000|2021-04-29 03:45:00|81794|81744|81791.8|81741.8|81810.8|81760.8|81787|81737|1198
1619668200000|2021-04-29 03:50:00|81791.7|81741.7|81795.7|81745.7|81802.5|81752.5|81789.7|81739.7|994
1619668500000|2021-04-29 03:55:00|81796.1|81746.1|81793.8|81743.8|81807.5|81757.5|81784.4|81734.4|1146
1619668800000|2021-04-29 04:00:00|81793.4|81743.4|81784.7|81734.7|81799.8|81749.8|81782.7|81732.7|1093
1619669100000|2021-04-29 04:05:00|81785.3|81735.3|81787|81737|81794|81744|81779.5|81729.5|1072
1619669400000|2021-04-29 04:10:00|81785.4|81735.4|81780|81730|81790.6|81740.6|81772.7|81722.7|1051
1619669700000|2021-04-29 04:15:00|81780.1|81730.1|81781.4|81731.4|81790.4|81740.4|81775.8|81725.8|964
1619670000000|2021-04-29 04:20:00|81781.1|81731.1|81790.6|81740.6|81793.1|81743.1|81777.1|81727.1|1039
1619670300000|2021-04-29 04:25:00|81789.8|81739.8|81775.5|81725.5|81791.1|81741.1|81771.3|81721.3|1100
1619670600000|2021-04-29 04:30:00|81775.3|81725.3|81769|81719|81787.2|81737.2|81762.6|81712.6|1131
1619670900000|2021-04-29 04:35:00|81769.1|81719.1|81768.6|81718.6|81784.1|81734.1|81765.5|81715.5|914
1619671200000|2021-04-29 04:40:00|81768.9|81718.9|81761.7|81711.7|81775.1|81725.1|81759.8|81709.8|978
1619671500000|2021-04-29 04:45:00|81761.9|81711.9|81748.2|81698.2|81767.7|81717.7|81738.4|81688.4|1217
1619671800000|2021-04-29 04:50:00|81747.9|81697.9|81740.2|81690.2|81756.7|81706.7|81738.9|81688.9|920
1619672100000|2021-04-29 04:55:00|81740.3|81690.3|81756.1|81706.1|81763.2|81713.2|81738.2|81688.2|1166
1619672400000|2021-04-29 05:00:00|81755.7|81705.7|81752.1|81702.1|81761.4|81711.4|81747.6|81697.6|968
1619672700000|2021-04-29 05:05:00|81751.3|81701.3|81730.7|81680.7|81756.6|81706.6|81729.6|81679.6|796
1619673000000|2021-04-29 05:10:00|81730.8|81680.8|81750.3|81700.3|81751.2|81701.2|81721.8|81671.8|1066
1619673300000|2021-04-29 05:15:00|81750.6|81700.6|81749.5|81699.5|81754.6|81704.6|81743.7|81693.7|807
1619673600000|2021-04-29 05:20:00|81748.8|81698.8|81738|81688|81756.2|81706.2|81727.4|81677.4|1073
1619673900000|2021-04-29 05:25:00|81737.8|81687.8|81756.2|81706.2|81760.7|81710.7|81729.7|81679.7|1735
1619674200000|2021-04-29 05:30:00|81755.8|81705.8|81755.5|81705.5|81770.9|81720.9|81733.2|81683.2|1772
1619674500000|2021-04-29 05:35:00|81755.3|81705.3|81760.4|81710.4|81768.7|81718.7|81729.8|81679.8|1627
1619674800000|2021-04-29 05:40:00|81762.3|81712.3|81759.4|81709.4|81768.1|81718.1|81720.9|81670.9|1371
1619675100000|2021-04-29 05:45:00|81757.3|81707.3|81725.6|81675.6|81762.7|81712.7|81709.7|81659.7|1443
1619675400000|2021-04-29 05:50:00|81726.4|81676.4|81720.9|81670.9|81736.9|81686.9|81702.4|81652.4|1674
1619675700000|2021-04-29 05:55:00|81720.5|81670.5|81735.3|81685.3|81745.7|81695.7|81710.7|81660.7|1586
1619676000000|2021-04-29 06:00:00|81735.9|81685.9|81746.4|81696.4|81755.4|81717.5|81699.3|81660.5|896
1619676300000|2021-04-29 06:05:00|81746.2|81696.2|81788.9|81763.9|81819.1|81769.1|81731.4|81689.9|1226
1619676600000|2021-04-29 06:10:00|81789.5|81764.5|81778.7|81728.7|81817|81774.6|81768.2|81724.6|1052
1619676900000|2021-04-29 06:15:00|81778.9|81728.9|81813|81763|81831.4|81797.9|81773.2|81728.9|1298
1619677200000|2021-04-29 06:20:00|81812.5|81762.5|81832.6|81782.6|81836.4|81790.3|81777.6|81741.6|872
1619677500000|2021-04-29 06:25:00|81833.1|81783.1|81868.1|81843.1|81893.9|81852.9|81802.9|81765.2|995
1619677800000|2021-04-29 06:30:00|81877.1|81827.1|81857.1|81832.1|81880.8|81839.3|81838.2|81802.2|1061
1619678100000|2021-04-29 06:35:00|81857.2|81832.2|81925.8|81900.8|81928.4|81900.8|81856.4|81827.9|976
1619678400000|2021-04-29 06:40:00|81924.8|81899.8|81891.9|81866.9|81967.9|81931.7|81879.8|81840.5|1166
1619678700000|2021-04-29 06:45:00|81890.7|81865.7|81969|81919|81998|81948|81887.5|81862.5|1431
1619679000000|2021-04-29 06:50:00|81969.3|81919.3|82031.1|81981.1|82036.1|81998.4|81947.4|81911.7|1210
1619679300000|2021-04-29 06:55:00|82031.3|81981.3|81999.8|81949.8|82043.9|81993.9|81986.6|81947.8|1028
1619679600000|2021-04-29 07:00:00|81999.7|81949.7|82007.8|81982.8|82053.3|82003.3|81980.9|81944.8|1397
1619679900000|2021-04-29 07:05:00|82005|81980|82004|81979|82043.4|81998.7|81992.3|81962.8|1321
1619680200000|2021-04-29 07:10:00|82004.1|81979.1|82030.6|81980.6|82069.7|82030.4|82003.8|81974.9|1280
1619680500000|2021-04-29 07:15:00|82030.9|81980.9|82018.9|81968.9|82050|82008|81994.6|81956.1|1315
1619680800000|2021-04-29 07:20:00|82019.4|81969.4|81936.2|81911.2|82019.4|81983.4|81925.5|81884.1|1118
1619681100000|2021-04-29 07:25:00|81936.1|81911.1|81946.1|81896.1|81977.4|81943.2|81903.2|81857.2|1243
1619681400000|2021-04-29 07:30:00|81945.9|81895.9|81956.2|81931.2|82012.1|81976.4|81930.3|81891.3|1190
1619681700000|2021-04-29 07:35:00|81956.3|81931.3|81982.1|81957.1|81998.8|81970|81919.5|81886.3|1084
1619682000000|2021-04-29 07:40:00|81982.2|81957.2|81998.5|81973.5|82030.6|81994.2|81975.3|81937.4|1169
1619682300000|2021-04-29 07:45:00|81998.7|81973.7|82011.2|81986.2|82022.2|81987.5|81978.7|81953.7|1079
1619682600000|2021-04-29 07:50:00|82011|81986|82040.6|82015.6|82049.8|82015.6|82008|81980.3|993
1619682900000|2021-04-29 07:55:00|82041.3|82016.3|82027.7|81977.7|82046.4|82019.1|81989.2|81952|1419
1619683200000|2021-04-29 08:00:00|82025.9|81975.9|82003.4|81978.4|82031.6|81996.2|81993.5|81968.5|1115
1619683500000|2021-04-29 08:05:00|82003.5|81978.5|82007.4|81982.4|82059|82022.6|81976|81945.8|1181
1619683800000|2021-04-29 08:10:00|82007.1|81982.1|82029.3|82004.3|82036.3|82004.3|81990.5|81957.2|1326
1619684100000|2021-04-29 08:15:00|82029.2|82004.2|82053.6|82028.6|82088.6|82052.1|82010.6|81972.5|1216
1619684400000|2021-04-29 08:20:00|82053.7|82028.7|82028.9|82003.9|82065.7|82031.3|82013.8|81979|1091
1619684700000|2021-04-29 08:25:00|82026.9|82001.9|82098.7|82073.7|82102.5|82074|82026.5|82000.6|1283
1619685000000|2021-04-29 08:30:00|82098.1|82073.1|82084.6|82059.6|82150|82110.8|82075.9|82047.2|1468
1619685300000|2021-04-29 08:35:00|82085.1|82060.1|82109.2|82059.2|82117.6|82080.6|82074.2|82042.7|1339
1619685600000|2021-04-29 08:40:00|82109.1|82059.1|82091.6|82066.6|82137.6|82096.9|82074.6|82033.7|1456
1619685900000|2021-04-29 08:45:00|82094|82069|82051|82001|82118.9|82082.2|82006.5|81973.9|1521
1619686200000|2021-04-29 08:50:00|82050.6|82000.6|82005.3|81980.3|82053|82010.3|81995.4|81964.2|1064
1619686500000|2021-04-29 08:55:00|82005.1|81980.1|82034.9|82009.9|82054.8|82018|82002.4|81971.9|1177
1619686800000|2021-04-29 09:00:00|82034.7|82009.7|82082.7|82057.7|82102.2|82062.8|82031.7|81998.1|1353
1619687100000|2021-04-29 09:05:00|82081.6|82056.6|82070.7|82020.7|82083.9|82058.9|82012.3|81987.3|1527
1619687400000|2021-04-29 09:10:00|82071.2|82021.2|82037.1|81987.1|82099.3|82059.4|82014.8|81981.5|1415
1619687700000|2021-04-29 09:15:00|82036.4|81986.4|82006.7|81981.7|82055|82020.3|82001.9|81965.5|1153
1619688000000|2021-04-29 09:20:00|82006.6|81981.6|82011.8|81986.8|82045.9|82001.5|81995.6|81970.6|1497
1619688300000|2021-04-29 09:25:00|82011.5|81986.5|82039.8|82014.8|82063.6|82034.8|82006.2|81979.3|1521
1619688600000|2021-04-29 09:30:00|82037.2|82012.2|82014.7|81989.7|82067.4|82031.5|82011.8|81983|1089
1619688900000|2021-04-29 09:35:00|82015.2|81990.2|82057.4|82032.4|82061.8|82036.8|82014.9|81989.9|999
1619689200000|2021-04-29 09:40:00|82056.6|82031.6|82047.1|82022.1|82064.5|82039.5|82039.4|82012.3|941
1619689500000|2021-04-29 09:45:00|82050.1|82025.1|82033|82008|82062.8|82037.8|82026.8|81995.2|1097
1619689800000|2021-04-29 09:50:00|82032.4|82007.4|82006.3|81981.3|82037.1|82012.1|81989.2|81964.2|1017
1619690100000|2021-04-29 09:55:00|82006.8|81981.8|82068.1|82043.1|82079.7|82050.7|82006.2|81981.2|1454
1619690400000|2021-04-29 10:00:00|82068.8|82043.8|82029.6|82004.6|82075|82050|82017.1|81990.5|1222
1619690700000|2021-04-29 10:05:00|82030.2|82005.2|82008.9|81983.9|82051.8|82016|81995.3|81959.2|1152
1619691000000|2021-04-29 10:10:00|82008.4|81983.4|81997.6|81972.6|82042.3|82000.6|81984.6|81959.6|1006
1619691300000|2021-04-29 10:15:00|81997.8|81972.8|81984.7|81959.7|82048.7|82008.5|81974.7|81938.6|1041
1619691600000|2021-04-29 10:20:00|81984.8|81959.8|82007.3|81982.3|82024.5|81992.1|81975.3|81950.3|1032
1619691900000|2021-04-29 10:25:00|82006.3|81981.3|82001.1|81976.1|82026|81994.4|81994.6|81969.6|1122
1619692200000|2021-04-29 10:30:00|82001|81976|82014|81989|82041.3|82003.6|81983.7|81958.7|968
1619692500000|2021-04-29 10:35:00|82013|81988|82017.4|81992.4|82049|82010.6|82009.9|81983.6|1284
1619692800000|2021-04-29 10:40:00|82016.9|81991.9|82006.1|81981.1|82038.9|82007.9|82003.9|81978.9|1060
1619693100000|2021-04-29 10:45:00|82006.4|81981.4|81967.7|81942.7|82011|81983.4|81963.2|81931.4|1079
1619693400000|2021-04-29 10:50:00|81965.5|81940.5|81953.3|81903.3|82005.5|81967.4|81926.1|81901.1|1156
1619693700000|2021-04-29 10:55:00|81953.7|81903.7|81930.7|81905.7|81966.5|81934.4|81930.7|81892.8|1139
1619694000000|2021-04-29 11:00:00|81930.8|81905.8|81864.5|81839.5|81948.8|81923.8|81863.9|81826|1325
1619694300000|2021-04-29 11:05:00|81863.1|81838.1|81855|81830|81871.6|81840.4|81809|81781.7|1377
1619694600000|2021-04-29 11:10:00|81853.3|81828.3|81812.5|81787.5|81854.8|81829.4|81792.8|81767.8|1266
1619694900000|2021-04-29 11:15:00|81812.3|81787.3|81837.7|81812.7|81853.1|81816.9|81806.6|81777.8|1401
1619695200000|2021-04-29 11:20:00|81837.6|81812.6|81815.9|81790.9|81864.1|81827.9|81808.4|81767.8|1377
1619695500000|2021-04-29 11:25:00|81814.9|81789.9|81798.5|81773.5|81829.9|81789.9|81780.2|81752.6|1189
1619695800000|2021-04-29 11:30:00|81798.8|81773.8|81797|81772|81830.5|81797.2|81778|81751.1|1262
1619696100000|2021-04-29 11:35:00|81796.8|81771.8|81771.9|81746.9|81813.2|81777.3|81762|81734.6|1258
1619696400000|2021-04-29 11:40:00|81772.6|81747.6|81757.4|81732.4|81790.7|81765.3|81746.4|81709|1303
1619696700000|2021-04-29 11:45:00|81757.6|81732.6|81735.7|81710.7|81772.5|81747.5|81722.2|81683.6|1188
1619697000000|2021-04-29 11:50:00|81734.4|81709.4|81758.4|81733.4|81774.5|81733.8|81724.5|81687.4|1376
1619697300000|2021-04-29 11:55:00|81760.1|81735.1|81757.3|81732.3|81775.6|81739.7|81724|81691.1|1326
1619697600000|2021-04-29 12:00:00|81757|81732|81722.3|81697.3|81796.9|81758|81718.7|81683.9|1461
1619697900000|2021-04-29 12:05:00|81721.3|81696.3|81734.6|81684.6|81738.9|81696.3|81696.2|81663.9|1419
1619698200000|2021-04-29 12:10:00|81733|81683|81777.4|81727.4|81780.8|81730.8|81708.4|81662.7|1501
1619698500000|2021-04-29 12:15:00|81776|81726|81770.6|81720.6|81781.6|81731.6|81748.4|81698.4|1459
1619698800000|2021-04-29 12:20:00|81770.5|81720.5|81806.5|81756.5|81809.2|81759.2|81743.8|81693.8|1352
1619699100000|2021-04-29 12:25:00|81806.2|81756.2|81823.9|81773.9|81833.1|81783.1|81781|81731|1420
1619699400000|2021-04-29 12:30:00|81813.8|81763.8|81732.8|81682.8|81823.4|81773.4|81704.8|81654.8|1778
1619699700000|2021-04-29 12:35:00|81733.3|81683.3|81724.5|81674.5|81746.7|81699.4|81710.7|81660.7|1450
1619700000000|2021-04-29 12:40:00|81725.4|81675.4|81644.9|81619.9|81740.6|81691.8|81637.9|81602.5|1388
1619700300000|2021-04-29 12:45:00|81643.4|81618.4|81729.5|81679.5|81749.8|81699.8|81643|81618|1493
1619700600000|2021-04-29 12:50:00|81729.6|81679.6|81716.1|81666.1|81759.8|81712|81701.9|81651.9|1506
1619700900000|2021-04-29 12:55:00|81715.9|81665.9|81754.2|81704.2|81776.9|81726.9|81692.2|81650.1|1491
1619701200000|2021-04-29 13:00:00|81753.5|81703.5|81736.8|81686.8|81787.9|81737.9|81720.8|81670.8|1841
1619701500000|2021-04-29 13:05:00|81736.6|81686.6|81764.4|81714.4|81787.9|81737.9|81723.6|81673.6|1832
1619701800000|2021-04-29 13:10:00|81764.1|81714.1|81710.2|81685.2|81787.5|81737.5|81709.8|81673.4|1725
1619702100000|2021-04-29 13:15:00|81711.1|81686.1|81810.8|81760.8|81822.7|81797.7|81707.5|81669.6|1750
1619702400000|2021-04-29 13:20:00|81810.4|81760.4|81834.3|81784.3|81856.2|81810.3|81809.3|81759.3|1389
1619702700000|2021-04-29 13:25:00|81833.6|81783.6|81768.7|81718.7|81868.5|81827.1|81760|81710|1137
1619703000000|2021-04-29 13:30:00|81770.7|81720.7|81834.6|81784.6|81842.3|81795|81736.2|81686.2|1187
1619703300000|2021-04-29 13:35:00|81834.9|81784.9|81895|81845|81895.7|81845.7|81801.1|81764.1|1125
1619703600000|2021-04-29 13:40:00|81895.1|81845.1|81864.6|81839.6|81897.8|81847.8|81840|81790|1079
1619703900000|2021-04-29 13:45:00|81865|81840|81931.9|81906.9|81966.2|81929.5|81861.9|81833.6|1436
1619704200000|2021-04-29 13:50:00|81932.8|81907.8|82004|81954|82052.2|82002.2|81932.5|81906.1|1928
1619704500000|2021-04-29 13:55:00|82002.9|81952.9|82044.5|81994.5|82058|82016.7|81986.1|81936.1|1928
1619704800000|2021-04-29 14:00:00|82044.2|81994.2|82103.1|82078.1|82129.6|82083.2|82044|81994|2035
1619705100000|2021-04-29 14:05:00|82103.3|82078.3|82077.3|82052.3|82136.8|82096.1|82058.8|82009.6|1924
1619705400000|2021-04-29 14:10:00|82077.2|82052.2|82085.6|82060.6|82111.2|82072|82060.5|82024.6|1600
1619705700000|2021-04-29 14:15:00|82085.7|82060.7|82204.2|82154.2|82233.7|82186.8|82075.7|82026|1695
1619706000000|2021-04-29 14:20:00|82204.1|82154.1|82180.9|82130.9|82257.1|82210|82135.1|82094.7|1805
1619706300000|2021-04-29 14:25:00|82180.6|82130.6|82147.9|82097.9|82211.8|82161.8|82116.3|82076.6|1811
1619706600000|2021-04-29 14:30:00|82146.4|82096.4|82151.6|82101.6|82206.6|82156.6|82142.7|82092.7|1779
1619706900000|2021-04-29 14:35:00|82151.9|82101.9|82239.1|82189.1|82241.7|82191.7|82147.1|82100.5|1598
1619707200000|2021-04-29 14:40:00|82239.2|82189.2|82161.8|82136.8|82246.1|82196.1|82161.3|82118.7|1776
1619707500000|2021-04-29 14:45:00|82161.7|82136.7|82200.2|82175.2|82225|82179.3|82144.5|82107.3|1593
1619707800000|2021-04-29 14:50:00|82200|82175|82123.4|82073.4|82200.5|82175.5|82100.6|82050.6|1825
1619708100000|2021-04-29 14:55:00|82123.2|82073.2|82151|82126|82184.1|82134.1|82116.9|82072.8|1910
1619708400000|2021-04-29 15:00:00|82149.9|82124.9|82163.7|82113.7|82223|82182.4|82145.1|82102.7|1933
1619708700000|2021-04-29 15:05:00|82156.7|82106.7|82097.2|82047.2|82156.7|82106.7|82068|82018|1603
1619709000000|2021-04-29 15:10:00|82096.7|82046.7|82077.6|82027.6|82102.5|82052.5|82056.7|82007.8|1339
1619709300000|2021-04-29 15:15:00|82077.5|82027.5|82106|82056|82118.8|82068.8|82065.9|82025.6|1254
1619709600000|2021-04-29 15:20:00|82106.1|82056.1|82104|82054|82136.5|82086.5|82066.3|82016.3|1529
1619709900000|2021-04-29 15:25:00|82105|82055|82110.3|82060.3|82127.9|82077.9|82083.7|82033.7|1301
1619710200000|2021-04-29 15:30:00|82109.9|82059.9|82162.5|82112.5|82180.4|82130.4|82106|82056|1374
1619710500000|2021-04-29 15:35:00|82162.2|82112.2|82188.6|82138.6|82218.5|82168.5|82147.8|82097.8|1773
1619710800000|2021-04-29 15:40:00|82188.5|82138.5|82211.6|82161.6|82269.9|82205.6|82089.1|82039.1|2055
1619711100000|2021-04-29 15:45:00|82211.8|82161.8|82161|82111|82233.6|82183.6|82126.9|82076.9|1899
1619711400000|2021-04-29 15:50:00|82160.9|82110.9|82160.8|82110.8|82177.4|82127.4|82149.2|82099.2|1242
1619711700000|2021-04-29 15:55:00|82160.7|82110.7|82196.4|82146.4|82232.5|82182.5|82159.3|82109.3|1936
1619712000000|2021-04-29 16:00:00|82196.1|82146.1|82284.8|82234.8|82287.7|82237.7|82183.3|82133.3|1739
1619712300000|2021-04-29 16:05:00|82287|82237|82308.5|82258.5|82378|82328|82254.4|82204.4|1692
1619712600000|2021-04-29 16:10:00|82308.2|82258.2|82316.3|82266.3|82326.3|82281.6|82301.9|82251.9|1136
1619712900000|2021-04-29 16:15:00|82316.4|82266.4|82295.3|82245.3|82324.3|82274.3|82291.4|82241.4|1157
1619713200000|2021-04-29 16:20:00|82295.5|82245.5|82275.2|82225.2|82299.5|82249.5|82265.2|82215.2|1175
1619713500000|2021-04-29 16:25:00|82275.3|82225.3|82271.3|82221.3|82294.3|82244.3|82256.8|82206.8|1275
1619713800000|2021-04-29 16:30:00|82268.8|82218.8|82235.7|82185.7|82269.7|82219.7|82225|82175|1214
1619714100000|2021-04-29 16:35:00|82236.2|82186.2|82190.8|82140.8|82236.4|82186.4|82184.5|82134.5|1285
1619714400000|2021-04-29 16:40:00|82190.5|82140.5|82172.6|82122.6|82195.4|82145.4|82169.6|82119.6|1215
1619714700000|2021-04-29 16:45:00|82172.7|82122.7|82157.3|82107.3|82174.6|82124.6|82153.8|82103.8|1176
1619715000000|2021-04-29 16:50:00|82157.1|82107.1|82141.3|82091.3|82159.3|82109.3|82125.4|82075.4|1534
1619715300000|2021-04-29 16:55:00|82141.6|82091.6|82175.9|82125.9|82187.1|82138.8|82139.1|82089.1|1344
1619715600000|2021-04-29 17:00:00|82173.7|82123.7|82209.3|82159.3|82221.8|82171.8|82169.1|82119.1|1702
1619715900000|2021-04-29 17:05:00|82212.9|82162.9|82197.7|82147.7|82216.5|82166.5|82153.5|82103.5|1493
1619716200000|2021-04-29 17:10:00|82197.6|82147.6|82159.8|82109.8|82198.8|82148.8|82155.4|82106|1230
1619716500000|2021-04-29 17:15:00|82160.2|82110.2|82156.7|82106.7|82160.7|82115.9|82137.9|82096.3|998
1619716800000|2021-04-29 17:20:00|82155.7|82105.7|82155|82105|82163.2|82121.5|82143|82103.2|831
1619717100000|2021-04-29 17:25:00|82154.8|82104.8|82165.8|82115.8|82198.3|82148.3|82152.9|82102.9|1495
1619717400000|2021-04-29 17:30:00|82165.7|82115.7|82189.3|82139.3|82196.4|82146.4|82163|82113|816
1619717700000|2021-04-29 17:35:00|82189.7|82139.7|82186.2|82136.2|82191.3|82141.3|82146.3|82096.3|998
1619718000000|2021-04-29 17:40:00|82186.5|82136.5|82165.7|82115.7|82207.6|82157.6|82165.3|82115.3|958
1619718300000|2021-04-29 17:45:00|82166.2|82116.2|82158.4|82108.4|82174.9|82124.9|82154.5|82104.5|1124
1619718600000|2021-04-29 17:50:00|82158.5|82108.5|82144.1|82094.1|82163.8|82113.8|82141.3|82091.3|847
1619718900000|2021-04-29 17:55:00|82144.3|82094.3|82140.5|82090.5|82154.4|82104.4|82133.2|82083.2|916
1619719200000|2021-04-29 18:00:00|82140.7|82090.7|82183.8|82133.8|82188.8|82138.8|82111.2|82061.2|1225
1619719500000|2021-04-29 18:05:00|82183.9|82133.9|82157.6|82107.6|82185.4|82135.4|82147|82097|863
1619719800000|2021-04-29 18:10:00|82156|82106|82143.9|82093.9|82162.9|82112.9|82141.7|82091.7|819
1619720100000|2021-04-29 18:15:00|82144|82094|82113.4|82063.4|82147|82097|82108.5|82058.5|1112
1619720400000|2021-04-29 18:20:00|82113.8|82063.8|82110.8|82060.8|82118.7|82068.7|82109.3|82059.3|590
1619720700000|2021-04-29 18:25:00|82110.7|82060.7|82089.4|82039.4|82113.6|82065.9|82088.1|82038.1|735
1619721000000|2021-04-29 18:30:00|82088.9|82038.9|82045.5|81995.5|82088.9|82038.9|82044.7|81994.7|965
1619721300000|2021-04-29 18:35:00|82046.7|81996.7|82012.3|81962.3|82050.5|82000.5|82010.9|81960.9|812
1619721600000|2021-04-29 18:40:00|82012.8|81962.8|81988.4|81938.4|82015.8|81965.8|81985.3|81935.3|679
1619721900000|2021-04-29 18:45:00|81987.8|81937.8|81951.3|81901.3|81987.9|81937.9|81948.4|81898.4|1025
1619722200000|2021-04-29 18:50:00|81951.8|81901.8|81919.6|81869.6|81951.8|81901.8|81918.5|81868.5|1085
1619722500000|2021-04-29 18:55:00|81920.8|81870.8|81894.1|81844.1|81927.1|81877.1|81808.6|81758.6|1400
1619722800000|2021-04-29 19:00:00|81893.7|81843.7|81879.2|81829.2|81897.1|81847.1|81871.5|81821.5|815
1619723100000|2021-04-29 19:05:00|81879.1|81829.1|81870.7|81820.7|81881.3|81831.3|81864.9|81814.9|832
1619723400000|2021-04-29 19:10:00|81871.1|81821.1|81854.2|81804.2|81877.1|81827.1|81847.8|81797.8|919
1619723700000|2021-04-29 19:15:00|81853.9|81803.9|81863|81813|81866|81816.1|81841.1|81799.8|957
1619724000000|2021-04-29 19:20:00|81863.1|81813.1|81869.3|81819.3|81876.7|81826.7|81860.5|81810.5|803
1619724300000|2021-04-29 19:25:00|81869.7|81819.7|81884|81834|81886.9|81849.1|81866.2|81816.2|854
1619724600000|2021-04-29 19:30:00|81883.8|81833.8|81885|81835|81929.5|81879.5|81879.6|81829.6|1506
1619724900000|2021-04-29 19:35:00|81884|81834|81898.9|81848.9|81916.6|81866.6|81879.8|81829.8|1227
1619725200000|2021-04-29 19:40:00|81898.6|81848.6|81863.8|81813.8|81899.1|81855.5|81835.8|81785.8|1446
1619725500000|2021-04-29 19:45:00|81860.5|81810.5|81851.5|81801.5|81875.4|81825.4|81841.4|81791.4|1585
1619725800000|2021-04-29 19:50:00|81846.3|81796.3|81862.6|81812.6|81866.1|81816.1|81844.8|81794.8|1445
1619726100000|2021-04-29 19:55:00|81862.4|81812.4|81845.4|81795.4|81867.2|81817.2|81841.2|81791.2|1112
1619726400000|2021-04-29 20:00:00|81846.7|81796.7|81874.2|81824.2|81878.2|81828.2|81846.7|81796.7|1130
1619726700000|2021-04-29 20:05:00|81873.6|81823.6|81943.4|81893.4|81957.3|81907.3|81869.5|81819.5|1045
1619727000000|2021-04-29 20:10:00|81943.3|81893.3|81890.1|81840.1|81950.5|81900.5|81877.9|81789.6|718
1619727300000|2021-04-29 20:15:00|81889.6|81839.6|81875.7|81825.7|81895|81845|81867.4|81817.4|575
1619727600000|2021-04-29 20:20:00|81875.4|81825.4|81882.2|81832.2|81902|81852|81869|81819|695
1619727900000|2021-04-29 20:25:00|81881.2|81831.2|81893|81843|81904.4|81854.4|81876|81826|1514
1619728200000|2021-04-29 20:30:00|81892.5|81842.5|81917.2|81867.2|81958.2|81879.5|81866.4|81775.8|1973
1619728500000|2021-04-29 20:35:00|81914.5|81864.5|81909.1|81859.1|81963.7|81873.2|81869.8|81769.4|1913
1619728800000|2021-04-29 20:40:00|81911.7|81861.7|81913.6|81863.6|81995.4|81885.1|81887.6|81775|1569
1619729100000|2021-04-29 20:45:00|81912.9|81862.9|81914.8|81864.8|81963.6|81878.2|81903.5|81811.9|1237
1619729400000|2021-04-29 20:50:00|81914.6|81864.6|81907.8|81857.8|81959.7|81869.7|81900.2|81816.5|1236
1619729700000|2021-04-29 20:55:00|81909.7|81859.7|82052.4|81757.1|82057.5|81871.7|81901|81753.5|1026
1619730000000|2021-04-29 21:00:00|82083.7|81745.6|82109.4|81693.6|82125.3|81786.1|82021.5|81688.3|35
1619730300000|2021-04-29 21:05:00|82180|81709.9|82175.7|81665.4|82219.6|81722.1|82056.6|81623|145
1619730600000|2021-04-29 21:10:00|82168.3|81668.2|82159.1|81686.5|82216.4|81723.6|82074.5|81644.6|217
1619730900000|2021-04-29 21:15:00|82177.8|81687.6|82098.2|81698.4|82199.4|81716.1|82077|81647.4|141
1619731200000|2021-04-29 21:20:00|82111|81680.3|82113.1|81691.5|82179.4|81699.8|82102.6|81671.9|118
1619731500000|2021-04-29 21:25:00|82111.6|81681|82107.9|81686.3|82164.3|81702.5|82102.9|81654.6|123
1619731800000|2021-04-29 21:30:00|82114.9|81674.4|82181|81698|82199.1|81713.4|82101.2|81620.5|119
1619732100000|2021-04-29 21:35:00|82122.3|81717.3|82057.7|81727.1|82196|81727.7|81916.9|81624.6|256
1619732400000|2021-04-29 21:40:00|82073.5|81706.5|81966.6|81703.7|82116.6|81723.6|81916.6|81631.6|277
1619732700000|2021-04-29 21:45:00|82060.1|81647.7|81987.9|81686|82172|81706|81875|81613.6|188
1619733000000|2021-04-29 21:50:00|82040.1|81679.6|82074.6|81624.3|82149|81703.5|81875|81540|269
1619733300000|2021-04-29 21:55:00|82122.6|81657|81954.3|81682.1|82145|81739.1|81900|81596.2|524
1619733600000|2021-04-29 22:00:00|82074.3|81646.2|81916.8|81776|82086.6|81822.3|81855.5|81633.5|1953
1619733900000|2021-04-29 22:05:00|81918.2|81777.4|81956.7|81777.5|82005.4|81825.9|81862.1|81760.7|2106
1619734200000|2021-04-29 22:10:00|81956.6|81776.8|81943.6|81791.9|81983.5|81841.3|81887.9|81760.9|1948
1619734500000|2021-04-29 22:15:00|81957.5|81786.8|81944.5|81804.8|82016.1|81854.9|81852.7|81774.6|2027
1619734800000|2021-04-29 22:20:00|81941.8|81803|81933.9|81799.6|81994.7|81848.2|81874.8|81779.3|2083
1619735100000|2021-04-29 22:25:00|81934.5|81804.1|81927.6|81797.1|81969.7|81848|81872.6|81777.9|2075
1619735400000|2021-04-29 22:30:00|81927.8|81796.5|81912.3|81862.3|81970.5|81880|81869.1|81779.6|822
1619735700000|2021-04-29 22:35:00|81912.5|81862.5|81947.1|81897.1|81991.3|81902.7|81906.6|81841.3|2027
1619736000000|2021-04-29 22:40:00|81948.1|81898.1|81920.3|81870.3|81969.1|81898.9|81905.5|81842.7|2014
1619736300000|2021-04-29 22:45:00|81920.1|81870.1|81933.6|81883.6|81988|81903.7|81919|81849.5|2319
1619736600000|2021-04-29 22:50:00|81931.6|81881.6|81913.9|81863.9|81997.4|81902.4|81912.6|81849.2|2332
1619736900000|2021-04-29 22:55:00|81913.6|81863.6|81921.9|81871.9|81987.1|81892.4|81902.7|81836.4|2108
1619737200000|2021-04-29 23:00:00|81921.1|81871.1|81923.7|81873.7|82000.9|81897.4|81917.1|81834|1872
1619737500000|2021-04-29 23:05:00|81922.9|81872.9|81940.9|81890.9|81988.2|81900.3|81917.2|81831.6|1581
1619737800000|2021-04-29 23:10:00|81943.1|81893.1|81929.5|81879.5|81993.7|81904.7|81912.8|81834.8|2135
1619738100000|2021-04-29 23:15:00|81930.1|81880.1|81903.1|81853.1|81944.3|81894.3|81892.6|81842.6|2194
1619738400000|2021-04-29 23:20:00|81902.9|81852.9|81910.5|81860.5|81963.4|81872.1|81889.5|81822|2228
1619738700000|2021-04-29 23:25:00|81910.1|81860.1|81931.8|81804.9|81980.9|81884.1|81854.7|81775.4|2058
1619739000000|2021-04-29 23:30:00|81930.3|81802.3|81942.6|81807.4|81964.6|81849|81875.5|81786.6|2085
1619739300000|2021-04-29 23:35:00|81941.6|81807.2|81943.8|81801.1|81996.5|81863.9|81873.8|81781.6|2263
1619739600000|2021-04-29 23:40:00|81939.9|81800|81936.2|81805.8|81987.9|81867.7|81885.8|81791.3|2098
1619739900000|2021-04-29 23:45:00|81936.7|81807.1|81931|81803|81957.3|81849.9|81840.3|81787.3|2025
1619740200000|2021-04-29 23:50:00|81929.6|81801.7|81929.5|81803.3|81970.8|81855|81875.6|81783.3|2229
1619740500000|2021-04-29 23:55:00|81891.1|81841.1|81882.7|81832.7|81955.8|81852.6|81863.6|81773.2|1916
1619740800000|2021-04-30 00:00:00|81882.1|81832.1|81928.9|81878.9|81988.5|81901.1|81852.1|81756.4|2217
1619741100000|2021-04-30 00:05:00|81929.4|81879.4|81948.1|81898.1|81976.5|81914.8|81917.9|81843.1|2071
1619741400000|2021-04-30 00:10:00|81947.3|81897.3|81924.9|81874.9|81968.5|81918.5|81909.1|81859.1|1773
1619741700000|2021-04-30 00:15:00|81924.5|81874.5|81948.8|81898.8|81962.1|81912.1|81920.6|81870.6|1783
1619742000000|2021-04-30 00:20:00|81947.8|81897.8|81928.6|81878.6|81959.8|81909.8|81907.4|81857.4|1559
1619742300000|2021-04-30 00:25:00|81929|81879|81914.5|81864.5|81932.2|81882.2|81908.3|81858.3|1803
1619742600000|2021-04-30 00:30:00|81914.8|81864.8|81889.5|81839.5|81934|81884|81875.8|81825.8|1958
1619742900000|2021-04-30 00:35:00|81889.8|81839.8|81894|81844|81899.1|81849.1|81883.3|81833.3|514
1619743200000|2021-04-30 00:40:00|81893.9|81843.9|81892.9|81842.9|81901.3|81851.3|81888.8|81838.8|725
1619743500000|2021-04-30 00:45:00|81892.4|81842.4|81900.1|81850.1|81905.9|81855.9|81887.3|81837.3|926
1619743800000|2021-04-30 00:50:00|81901|81851|81942.1|81892.1|81945.7|81895.7|81895.7|81845.7|1435
1619744100000|2021-04-30 00:55:00|81943.9|81893.9|81925.9|81875.9|81947.7|81897.7|81913.6|81863.6|1577
1619744400000|2021-04-30 01:00:00|81925.7|81875.7|81931.4|81881.4|81940.2|81890.2|81902.6|81852.6|1903
1619744700000|2021-04-30 01:05:00|81931.3|81881.3|81936.1|81886.1|81948|81898|81923|81873|1844
1619745000000|2021-04-30 01:10:00|81935.5|81885.5|81921.7|81871.7|81947.8|81897.8|81918.2|81868.2|1765
1619745300000|2021-04-30 01:15:00|81921.8|81871.8|81926.7|81876.7|81948|81898|81920.1|81870.1|1539
1619745600000|2021-04-30 01:20:00|81926|81876|81931.4|81881.4|81947.1|81897.1|81918|81868|1468
1619745900000|2021-04-30 01:25:00|81930.6|81880.6|81946.2|81896.2|81953.9|81903.9|81926.2|81876.2|1169
1619746200000|2021-04-30 01:30:00|81947|81897|81953.3|81903.3|81958.3|81908.3|81934.3|81884.3|1040
1619746500000|2021-04-30 01:35:00|81953.1|81903.1|81938.5|81888.5|81953.8|81903.8|81937.5|81887.5|843
1619746800000|2021-04-30 01:40:00|81938.4|81888.4|81956.5|81906.5|81961.7|81911.7|81938.4|81888.4|1200
1619747100000|2021-04-30 01:45:00|81956.9|81906.9|81940.7|81890.7|81960.3|81910.3|81939.8|81889.8|806
1619747400000|2021-04-30 01:50:00|81940.6|81890.6|81950.2|81900.2|81958.9|81908.9|81940.6|81890.6|740
1619747700000|2021-04-30 01:55:00|81950.1|81900.1|81951.5|81901.5|81957.1|81907.1|81940.9|81890.9|726
1619748000000|2021-04-30 02:00:00|81951.6|81901.6|81983.9|81933.9|81995.8|81945.8|81951|81901|1628
1619748300000|2021-04-30 02:05:00|81982.6|81932.6|81986.9|81936.9|81998.5|81948.5|81976.3|81926.3|1609
1619748600000|2021-04-30 02:10:00|81987.6|81937.6|81998.2|81948.2|82006.4|81956.4|81986.6|81936.6|1552
1619748900000|2021-04-30 02:15:00|81998.8|81948.8|81995.1|81945.1|82012|81962|81986.5|81936.5|1649
1619749200000|2021-04-30 02:20:00|81992.7|81942.7|81989.9|81939.9|82011.9|81961.9|81982|81932|1597
1619749500000|2021-04-30 02:25:00|81990.3|81940.3|81995.9|81945.9|82003.9|81953.9|81979|81929|1606
1619749800000|2021-04-30 02:30:00|81996|81946|82006.4|81956.4|82011.2|81961.2|81995.1|81945.1|1371
1619750100000|2021-04-30 02:35:00|82006.2|81956.2|82000.9|81950.9|82013.3|81963.3|81991.7|81941.7|1252
1619750400000|2021-04-30 02:40:00|82000.5|81950.5|82000.6|81950.6|82012.1|81962.1|81995|81945|1396
1619750700000|2021-04-30 02:45:00|82000.3|81950.3|82007.6|81957.6|82015.5|81965.5|81996.2|81946.2|1210
1619751000000|2021-04-30 02:50:00|82007.7|81957.7|81996.4|81946.4|82016.9|81966.9|81992.5|81942.5|1532
1619751300000|2021-04-30 02:55:00|81997.2|81947.2|81993.9|81943.9|82004.6|81954.6|81980.9|81930.9|1855
1619751600000|2021-04-30 03:00:00|81994.3|81944.3|81988.2|81938.2|82006.6|81956.6|81984.7|81934.7|1562
1619751900000|2021-04-30 03:05:00|81988.5|81938.5|81980.5|81930.5|81998|81948|81978.8|81928.8|1501
1619752200000|2021-04-30 03:10:00|81980.8|81930.8|81986.9|81936.9|82005.7|81955.7|81976.7|81926.7|1382
1619752500000|2021-04-30 03:15:00|81987|81937|81991.9|81941.9|82000|81950|81981.4|81931.4|1293
1619752800000|2021-04-30 03:20:00|81992.2|81942.2|82027.3|81977.3|82034.3|81984.3|81991.1|81941.1|1406
1619753100000|2021-04-30 03:25:00|82028|81978|82026.1|81976.1|82036.8|81986.8|82015.2|81965.2|1773
1619753400000|2021-04-30 03:30:00|82025.8|81975.8|82025.1|81975.1|82037.9|81987.9|82022.3|81972.3|1538
1619753700000|2021-04-30 03:35:00|82026.7|81976.7|82019.2|81969.2|82036.4|81986.4|82015.2|81965.2|1481
1619754000000|2021-04-30 03:40:00|82019|81969|82020.1|81970.1|82037.1|81987.1|82010.7|81960.7|1362
1619754300000|2021-04-30 03:45:00|82020.2|81970.2|82018.3|81968.3|82029.6|81979.6|82010.8|81960.8|1502
1619754600000|2021-04-30 03:50:00|82018|81968|82007.3|81957.3|82018.9|81968.9|82003.2|81953.2|966
1619754900000|2021-04-30 03:55:00|82006.1|81956.1|81997.6|81947.6|82014.3|81964.3|81994.2|81944.2|1616
1619755200000|2021-04-30 04:00:00|81996.6|81946.6|82007|81957|82013.8|81963.8|81995.3|81945.3|900
1619755500000|2021-04-30 04:05:00|82006.6|81956.6|81998.5|81948.5|82014.3|81964.3|81993|81943|816
1619755800000|2021-04-30 04:10:00|81998.3|81948.3|81994.3|81944.3|82007.8|81957.8|81994|81944|848
1619756100000|2021-04-30 04:15:00|81994.7|81944.7|82000.6|81950.6|82005.3|81955.3|81990.5|81940.5|986
1619756400000|2021-04-30 04:20:00|82000.2|81950.2|82002|81952|82007.9|81957.9|81996.3|81946.3|686
1619756700000|2021-04-30 04:25:00|82004.5|81954.5|81994.9|81944.9|82007.6|81957.6|81993.3|81943.3|594
1619757000000|2021-04-30 04:30:00|81994.4|81944.4|82000.9|81950.9|82004.9|81954.9|81994|81944|456
1619757300000|2021-04-30 04:35:00|82001.1|81951.1|82003.6|81953.6|82005.6|81955.6|81999.2|81949.2|364
1619757600000|2021-04-30 04:40:00|82003.7|81953.7|82001.7|81951.7|82005|81955|81997.9|81947.9|349
1619757900000|2021-04-30 04:45:00|82001.6|81951.6|82014.6|81964.6|82016.3|81966.3|82001.3|81951.3|397
1619758200000|2021-04-30 04:50:00|82015.1|81965.1|82011.5|81961.5|82015.1|81965.1|82008.6|81958.6|304
1619758500000|2021-04-30 04:55:00|82011.6|81961.6|82011.6|81961.6|82017|81967|82009.8|81959.8|313
1619758800000|2021-04-30 05:00:00|82010.7|81960.7|82012.8|81962.8|82019.4|81969.4|82005.9|81955.9|543
1619759100000|2021-04-30 05:05:00|82013|81963|82012.6|81962.6|82019.2|81969.2|82005.2|81955.2|438
1619759400000|2021-04-30 05:10:00|82013|81963|82062.7|82012.7|82062.7|82012.7|82005.4|81955.4|469
1619759700000|2021-04-30 05:15:00|82062.8|82012.8|82051.7|82001.7|82073.3|82023.3|82046.9|81996.9|668
1619760000000|2021-04-30 05:20:00|82053.1|82003.1|82062.2|82012.2|82064.4|82014.4|82050.7|82000.7|384
1619760300000|2021-04-30 05:25:00|82062|82012|82066.9|82016.9|82075.6|82025.6|82055.8|82005.8|726
1619760600000|2021-04-30 05:30:00|82066.7|82016.7|82073.2|82023.2|82080.1|82030.1|82062.5|82012.5|1218
1619760900000|2021-04-30 05:35:00|82073.4|82023.4|82079.7|82029.7|82092.5|82042.5|82071.9|82021.9|1557
1619761200000|2021-04-30 05:40:00|82079.2|82029.2|82072.6|82022.6|82081.7|82031.7|82069.4|82019.4|1735
1619761500000|2021-04-30 05:45:00|82070.2|82020.2|82072.8|82022.8|82086.6|82036.6|82068.9|82018.9|1753
1619761800000|2021-04-30 05:50:00|82072.7|82022.7|82078.7|82028.7|82082.1|82032.1|82067.1|82017.1|1796
1619762100000|2021-04-30 05:55:00|82078.9|82028.9|82030|81980|82081.9|82031.9|82025.2|81975.2|1807
1619762400000|2021-04-30 06:00:00|82028.8|81978.8|81982.6|81957.6|82064.4|82014.4|81981|81941|1003
1619762700000|2021-04-30 06:05:00|81994.8|81944.8|82022.7|81972.7|82046.7|82004.6|81986.9|81943.9|1085
1619763000000|2021-04-30 06:10:00|82023|81973|82088.1|82038.1|82099.6|82049.6|82022.9|81972.9|1164
1619763300000|2021-04-30 06:15:00|82087.6|82037.6|82046.7|81996.7|82096|82046|82028|81978|1064
1619763600000|2021-04-30 06:20:00|82046.5|81996.5|82011.2|81961.2|82046.5|82008.2|82011|81961.1|861
1619763900000|2021-04-30 06:25:00|82011.3|81961.3|82050.9|82000.9|82064.5|82024.5|81988.3|81950.4|977
1619764200000|2021-04-30 06:30:00|82051.2|82001.2|82008.5|81983.5|82051.2|82001.2|81996.2|81960.7|1056
1619764500000|2021-04-30 06:35:00|82009.6|81984.6|82045.4|82020.4|82073|82036.2|82009.4|81972.7|864
1619764800000|2021-04-30 06:40:00|82044.8|82019.8|82054.5|82004.5|82061.5|82027.7|82033|81991.9|891
1619765100000|2021-04-30 06:45:00|82054.6|82004.6|82047.6|81997.6|82058.9|82013.7|82011.4|81974.7|1037
1619765400000|2021-04-30 06:50:00|82047.8|81997.8|82017.4|81992.4|82052|82015|82004.1|81967.4|718
1619765700000|2021-04-30 06:55:00|82016.9|81991.9|82052.8|82002.8|82056.5|82018.4|82005.2|81966.9|1066
1619766000000|2021-04-30 07:00:00|82051.9|82001.9|82049.8|82024.8|82067.3|82027.5|82013.2|81980.6|1364
1619766300000|2021-04-30 07:05:00|82050.5|82025.5|82041.2|82016.2|82067.5|82038.4|82023.8|81989.4|1219
1619766600000|2021-04-30 07:10:00|82041.7|82016.7|82036.5|82011.5|82063.5|82028.8|82017.9|81980.4|1266
1619766900000|2021-04-30 07:15:00|82036.4|82011.4|82053.4|82003.4|82066.3|82031.4|82021.1|81988.3|1088
1619767200000|2021-04-30 07:20:00|82054|82004|82108.5|82083.5|82126|82087.8|82040.3|82003.3|1365
1619767500000|2021-04-30 07:25:00|82108.6|82083.6|82119.2|82094.2|82163.6|82123.9|82107.9|82064|1317
1619767800000|2021-04-30 07:30:00|82119.1|82094.1|82095.9|82070.9|82151.6|82112.7|82090.4|82051.3|1505
1619768100000|2021-04-30 07:35:00|82095.7|82070.7|82095.8|82070.8|82117|82088.5|82083.5|82050.9|944
1619768400000|2021-04-30 07:40:00|82095.5|82070.5|82100.2|82050.2|82107.5|82075.4|82063.7|82025.7|1081
1619768700000|2021-04-30 07:45:00|82091.4|82066.4|82108.6|82083.6|82141.5|82106.5|82085.3|82048.5|1617
1619769000000|2021-04-30 07:50:00|82108.4|82083.4|82106.2|82081.2|82127.8|82090.8|82086.2|82045.8|1217
1619769300000|2021-04-30 07:55:00|82105.5|82080.5|82061.2|82011.2|82106.8|82080.5|82027.9|81977.9|1392
1619769600000|2021-04-30 08:00:00|82058.9|82008.9|82140.6|82090.6|82191.4|82141.4|82047|81997|1667
1619769900000|2021-04-30 08:05:00|82141.8|82091.8|82152.7|82127.7|82172.2|82135|82098.6|82064.4|1254
1619770200000|2021-04-30 08:10:00|82152|82127|82152.5|82127.5|82157.8|82132.8|82138.6|82113.6|1125
1619770500000|2021-04-30 08:15:00|82152.2|82127.2|82153.9|82128.9|82180.1|82148.6|82134.7|82109.7|1133
1619770800000|2021-04-30 08:20:00|82153.7|82128.7|82180.8|82155.8|82188.5|82156.2|82150.1|82116.8|1235
1619771100000|2021-04-30 08:25:00|82180.6|82155.6|82171.9|82146.9|82217.3|82181.7|82159.7|82128.4|1197
1619771400000|2021-04-30 08:30:00|82172.4|82147.4|82195.1|82170.1|82240.5|82205.8|82171.9|82142.1|1399
1619771700000|2021-04-30 08:35:00|82195.3|82170.3|82246.1|82221.1|82252.1|82224.2|82191.9|82155.6|1269
1619772000000|2021-04-30 08:40:00|82245.9|82220.9|82222.7|82197.7|82255.2|82230.2|82220.1|82179|1342
1619772300000|2021-04-30 08:45:00|82222.8|82197.8|82263|82238|82279.1|82242.8|82217.8|82177.8|1186
1619772600000|2021-04-30 08:50:00|82263.3|82238.3|82245.3|82220.3|82267.8|82239.3|82222.8|82185.9|1188
1619772900000|2021-04-30 08:55:00|82245.5|82220.5|82285.2|82235.2|82287|82250.2|82245.5|82220.5|924
1619773200000|2021-04-30 09:00:00|82285|82235|82274.1|82249.1|82303|82262.5|82246.7|82220|1222
1619773500000|2021-04-30 09:05:00|82273.8|82248.8|82249.6|82224.6|82275.7|82250.7|82237.1|82205.5|1164
1619773800000|2021-04-30 09:10:00|82250.3|82225.3|82259.5|82234.5|82280.2|82245.2|82244.4|82214.8|1106
1619774100000|2021-04-30 09:15:00|82259.8|82234.8|82238.7|82213.7|82265.4|82239.6|82217.3|82192.3|1242
1619774400000|2021-04-30 09:20:00|82239.2|82214.2|82234.5|82209.5|82268.2|82229.4|82227.9|82193.4|1466
1619774700000|2021-04-30 09:25:00|82235.1|82210.1|82249.5|82224.5|82272.2|82228.6|82214.6|82179|1658
1619775000000|2021-04-30 09:30:00|82249.1|82224.1|82270.9|82245.9|82288.8|82252.7|82242.5|82207.9|1300
1619775300000|2021-04-30 09:35:00|82271|82246|82267.8|82242.8|82281.8|82253.6|82250.4|82216.7|1173
1619775600000|2021-04-30 09:40:00|82268.1|82243.1|82225.9|82200.9|82280.7|82249.6|82213.9|82173.2|1224
1619775900000|2021-04-30 09:45:00|82223.9|82198.9|82196.8|82171.8|82247.8|82217.8|82179|82143.1|969
1619776200000|2021-04-30 09:50:00|82196.5|82171.5|82243.4|82218.4|82246.2|82218.8|82190.3|82158.3|1299
1619776500000|2021-04-30 09:55:00|82242.8|82217.8|82221.2|82196.2|82254.5|82224.5|82215.5|82178.6|1072
1619776800000|2021-04-30 10:00:00|82219.7|82194.7|82267.6|82242.6|82286.2|82250.7|82219.7|82194.7|1251
1619777100000|2021-04-30 10:05:00|82266.7|82241.7|82234.7|82209.7|82285.4|82249.6|82232.8|82199.9|1090
1619777400000|2021-04-30 10:10:00|82234.5|82209.5|82225.1|82175.1|82245.8|82220.8|82192.6|82153.9|1228
1619777700000|2021-04-30 10:15:00|82224.6|82174.6|82174.1|82149.1|82242.3|82206.4|82170.3|82141.8|1236
1619778000000|2021-04-30 10:20:00|82175.5|82150.5|82226|82201|82250.4|82210.9|82173|82135.7|1354
1619778300000|2021-04-30 10:25:00|82226.1|82201.1|82230.7|82205.7|82260|82225.1|82215.2|82181.9|939
1619778600000|2021-04-30 10:30:00|82230.6|82205.6|82233.3|82183.3|82239.1|82212.8|82202.3|82171.5|1262
1619778900000|2021-04-30 10:35:00|82236|82186|82270.1|82245.1|82295.5|82256.4|82219.1|82178.1|1454
1619779200000|2021-04-30 10:40:00|82269.9|82244.9|82339.7|82314.7|82351.9|82326.9|82269.9|82234.2|1594
1619779500000|2021-04-30 10:45:00|82339.2|82314.2|82332.3|82307.3|82382.8|82346.3|82331.4|82299.4|1295
1619779800000|2021-04-30 10:50:00|82331.9|82306.9|82358.4|82333.4|82368.5|82338.8|82329|82299.3|1154
1619780100000|2021-04-30 10:55:00|82358.7|82333.7|82380.1|82355.1|82393.6|82359.5|82336.2|82302|1436
1619780400000|2021-04-30 11:00:00|82379|82354|82324.8|82299.8|82379.7|82354.7|82313.1|82281.8|1461
1619780700000|2021-04-30 11:05:00|82324.7|82299.7|82323.4|82298.4|82361.3|82324|82316.8|82279.5|1261
1619781000000|2021-04-30 11:10:00|82323.1|82298.1|82313.9|82288.9|82371|82340|82312.8|82287.8|1188
1619781300000|2021-04-30 11:15:00|82313.8|82288.8|82332.3|82307.3|82359.5|82326.3|82312.2|82285|1212
1619781600000|2021-04-30 11:20:00|82332|82307|82328.9|82303.9|82346.4|82316.2|82298|82263.9|1206
1619781900000|2021-04-30 11:25:00|82328.7|82303.7|82306.6|82281.6|82332.1|82303.8|82303.9|82262.5|1209
1619782200000|2021-04-30 11:30:00|82306.5|82281.5|82315.2|82290.2|82331.2|82300.3|82293.1|82265.8|1228
1619782500000|2021-04-30 11:35:00|82314.6|82289.6|82301.9|82276.9|82333.3|82295.9|82271.2|82235.1|1336
1619782800000|2021-04-30 11:40:00|82302.1|82277.1|82308.1|82283.1|82324.8|82294.9|82286.8|82250.6|1087
1619783100000|2021-04-30 11:45:00|82307.5|82282.5|82348.1|82323.1|82351.7|82326.2|82290.8|82265.8|1075
1619783400000|2021-04-30 11:50:00|82348.6|82323.6|82391.1|82366.1|82414.1|82374.7|82348.5|82323.5|1139
1619783700000|2021-04-30 11:55:00|82391.3|82366.3|82341.4|82316.4|82419.7|82386.1|82339.4|82309.4|1375
1619784000000|2021-04-30 12:00:00|82341.3|82316.3|82398.6|82373.6|82424.4|82388|82328.3|82294.1|1401
1619784300000|2021-04-30 12:05:00|82398.3|82373.3|82407.3|82382.3|82462.7|82437.7|82392.5|82364|1243
1619784600000|2021-04-30 12:10:00|82405.7|82380.7|82400.8|82375.8|82430.4|82396.2|82364.9|82339.9|1326
1619784900000|2021-04-30 12:15:00|82400.4|82375.4|82377|82352|82425.1|82388.6|82375.8|82350.4|1278
1619785200000|2021-04-30 12:20:00|82377.1|82352.1|82370.7|82345.7|82395.5|82356.9|82341.3|82304.8|1321
1619785500000|2021-04-30 12:25:00|82370.8|82345.8|82365.6|82315.6|82386.2|82346.3|82345.1|82301.6|1127
1619785800000|2021-04-30 12:30:00|82367.2|82317.2|82430.2|82380.2|82433.9|82392.6|82358.1|82308.1|1587
1619786100000|2021-04-30 12:35:00|82430|82380|82389|82364|82448.1|82411.9|82373.6|82328.3|1594
1619786400000|2021-04-30 12:40:00|82390.5|82365.5|82380.7|82330.7|82412.2|82372.2|82360.9|82317.7|1502
1619786700000|2021-04-30 12:45:00|82380.4|82330.4|82473.8|82423.8|82473.8|82423.8|82366.4|82325.9|1522
1619787000000|2021-04-30 12:50:00|82477.5|82427.5|82448.9|82423.9|82486|82436|82426.2|82386.8|1263
1619787300000|2021-04-30 12:55:00|82448.6|82423.6|82458.9|82408.9|82502|82452|82434.3|82397.4|1527
1619787600000|2021-04-30 13:00:00|82458.3|82408.3|82363.7|82338.7|82482.1|82432.1|82363.7|82324|1646
1619787900000|2021-04-30 13:05:00|82363.8|82338.8|82406.7|82356.7|82438|82400.1|82361.6|82320.7|1446
1619788200000|2021-04-30 13:10:00|82407|82357|82421.9|82371.9|82458.3|82415|82406.9|82356.9|1434
1619788500000|2021-04-30 13:15:00|82420.1|82370.1|82453.7|82403.7|82469.8|82419.8|82414.4|82368.6|1165
1619788800000|2021-04-30 13:20:00|82452.1|82402.1|82477.6|82427.6|82515.7|82470.9|82425.9|82391|1610
1619789100000|2021-04-30 13:25:00|82478.4|82428.4|82481.2|82431.2|82509.5|82459.5|82449.6|82399.6|1091
1619789400000|2021-04-30 13:30:00|82477.8|82427.8|82488.8|82463.8|82561.9|82512.3|82477.8|82427.8|1162
1619789700000|2021-04-30 13:35:00|82499.7|82449.7|82451|82426|82501.5|82458.5|82446.8|82405.6|1084
1619790000000|2021-04-30 13:40:00|82449.8|82424.8|82514.6|82464.6|82524.7|82474.7|82446|82396|1039
1619790300000|2021-04-30 13:45:00|82515.7|82465.7|82534.1|82484.1|82567.2|82517.2|82455.4|82405.4|1166
1619790600000|2021-04-30 13:50:00|82534.2|82484.2|82626.6|82576.6|82639.2|82595.7|82524.1|82481|1198
1619790900000|2021-04-30 13:55:00|82630.5|82580.5|82605.4|82555.4|82635.8|82598.9|82594.6|82549.5|1089
1619791200000|2021-04-30 14:00:00|82605.8|82555.8|82720.5|82670.5|82729.3|82679.3|82569.7|82530.5|1094
1619791500000|2021-04-30 14:05:00|82720.3|82670.3|82712.7|82662.7|82791.5|82756.2|82706.1|82656.1|1228
1619791800000|2021-04-30 14:10:00|82712.9|82662.9|82785.1|82735.1|82795.9|82755.1|82694.1|82649.6|1139
1619792100000|2021-04-30 14:15:00|82782.4|82732.4|82817.3|82792.3|82865|82824.5|82737.9|82687.9|1191
1619792400000|2021-04-30 14:20:00|82817.1|82792.1|82798.4|82773.4|82852.4|82819|82795.9|82768.6|1026
1619792700000|2021-04-30 14:25:00|82798.5|82773.5|82683.3|82633.3|82816.9|82773.5|82660.7|82610.7|1113
1619793000000|2021-04-30 14:30:00|82683.1|82633.1|82669.8|82619.8|82703.5|82657.4|82653.5|82605|1140
1619793300000|2021-04-30 14:35:00|82670.3|82620.3|82721.9|82671.9|82737.9|82692.8|82631.5|82581.5|1148
1619793600000|2021-04-30 14:40:00|82720.2|82670.2|82697.6|82647.6|82792.9|82742.9|82688.4|82638.4|1167
1619793900000|2021-04-30 14:45:00|82698.6|82648.6|82773.7|82723.7|82777.4|82729|82690.6|82648.6|1188
1619794200000|2021-04-30 14:50:00|82772.4|82722.4|82960.4|82910.4|83017.9|82967.9|82772.4|82722.4|1274
1619794500000|2021-04-30 14:55:00|82959.4|82909.4|83071.8|83021.8|83119.1|83069.1|82959.4|82909.4|1284
1619794800000|2021-04-30 15:00:00|83069.2|83019.2|83178|83128|83219.1|83169.1|83062.8|83016.5|1279
1619795100000|2021-04-30 15:05:00|83178.1|83128.1|83172.9|83122.9|83264.2|83214.2|83143|83093|1226
1619795400000|2021-04-30 15:10:00|83171.6|83121.6|83151.8|83101.8|83192.5|83142.5|83112.4|83062.4|1219
1619795700000|2021-04-30 15:15:00|83151.7|83101.7|83199.9|83149.9|83207.7|83157.7|83150.4|83100.4|1130
1619796000000|2021-04-30 15:20:00|83199.6|83149.6|83221.2|83171.2|83255.6|83215.5|83199.5|83149.5|1171
1619796300000|2021-04-30 15:25:00|83217|83167|83214.3|83164.3|83238.4|83188.4|83189.5|83139.5|1154
1619796600000|2021-04-30 15:30:00|83213.9|83163.9|83113.6|83063.6|83231.8|83189.6|83110|83060|1187
1619796900000|2021-04-30 15:35:00|83113.7|83063.7|83140.6|83090.6|83175.7|83125.7|83110.8|83060.8|1124
1619797200000|2021-04-30 15:40:00|83140.8|83090.8|83091|83041|83153|83103|83091|83041|1070
1619797500000|2021-04-30 15:45:00|83091.7|83041.7|83028.1|82978.1|83132|83082|83018.2|82968.2|1183
1619797800000|2021-04-30 15:50:00|83029.1|82979.1|83028.2|82978.2|83058.7|83008.7|83011.5|82961.5|1127
1619798100000|2021-04-30 15:55:00|83027.7|82977.7|83065|83015|83066.7|83016.7|83022.4|82972.4|973
1619798400000|2021-04-30 16:00:00|83063.1|83013.1|83083.6|83033.6|83087.6|83037.6|83028.8|82978.8|1029
1619798700000|2021-04-30 16:05:00|83083.9|83033.9|83005.3|82955.3|83083.9|83033.9|83004.5|82954.5|904
1619799000000|2021-04-30 16:10:00|83006|82956|83003.3|82953.3|83031.6|82981.6|82999.4|82949.4|789
1619799300000|2021-04-30 16:15:00|83003.2|82953.2|83023.9|82973.9|83069.1|83019.1|83002.7|82952.7|808
1619799600000|2021-04-30 16:20:00|83023.8|82973.8|83031.9|82981.9|83037.2|82987.2|83011.4|82961.4|759
1619799900000|2021-04-30 16:25:00|83031.8|82981.8|83019.3|82969.3|83044.5|82994.5|83016.5|82969.3|692
1619800200000|2021-04-30 16:30:00|83023|82973|83032.3|82982.3|83038.8|82988.8|83021.3|82971.3|740
1619800500000|2021-04-30 16:35:00|83032.7|82982.7|83020.6|82970.6|83046|82996|83017.3|82967.3|816
1619800800000|2021-04-30 16:40:00|83020.5|82970.5|83030.7|82980.7|83033.4|82983.4|83020|82970|625
1619801100000|2021-04-30 16:45:00|83031.8|82981.8|83027.5|82977.5|83051.7|83014.4|83026.4|82976.4|603
1619801400000|2021-04-30 16:50:00|83027.3|82977.3|83022|82972|83038.9|82997.9|83012.5|82962.5|782
1619801700000|2021-04-30 16:55:00|83021.7|82971.7|83054.9|83004.9|83070.3|83020.3|83020.1|82970.1|875
1619802000000|2021-04-30 17:00:00|83054.8|83004.8|83052.7|83002.7|83082.1|83032.1|83048.1|82998.1|749
1619802300000|2021-04-30 17:05:00|83053.1|83003.1|83043.7|82993.7|83054.1|83013.2|83037.8|82987.8|641
1619802600000|2021-04-30 17:10:00|83044.4|82994.4|83068.7|83018.7|83068.7|83018.7|83040.6|82990.6|745
1619802900000|2021-04-30 17:15:00|83068.6|83018.6|83049.2|82999.2|83070.3|83020.3|83042.6|82992.6|627
1619803200000|2021-04-30 17:20:00|83049.5|82999.5|83039.5|82989.5|83052.2|83002.2|83025.2|82975.2|615
1619803500000|2021-04-30 17:25:00|83042.5|82992.5|83059.9|83009.9|83068|83018|83038.6|82988.6|697
1619803800000|2021-04-30 17:30:00|83059.6|83009.6|83058.3|83008.3|83077.5|83027.5|83052.8|83002.8|652
1619804100000|2021-04-30 17:35:00|83058.7|83008.7|83050|83000|83059.8|83009.8|83047.1|82997.1|562
1619804400000|2021-04-30 17:40:00|83049.8|82999.8|83081.7|83031.7|83084.1|83034.1|83033.8|82998.3|623
1619804700000|2021-04-30 17:45:00|83081|83031|83078.9|83028.9|83100|83050|83066.5|83016.5|789
1619805000000|2021-04-30 17:50:00|83079|83029|83115.5|83065.5|83128|83078|83078.1|83028.1|819
1619805300000|2021-04-30 17:55:00|83117.1|83067.1|83136.2|83086.2|83163.1|83113.1|83116.9|83066.9|814
1619805600000|2021-04-30 18:00:00|83135.7|83085.7|83157.1|83107.1|83163|83113|83121.8|83071.8|865
1619805900000|2021-04-30 18:05:00|83156.9|83106.9|83118.6|83068.6|83156.9|83106.9|83109.7|83066.5|741
1619806200000|2021-04-30 18:10:00|83118.3|83068.3|83111.6|83061.6|83126.3|83084.3|83108.7|83060.6|676
1619806500000|2021-04-30 18:15:00|83111.2|83061.2|83052.7|83002.7|83116.5|83074.2|83026.8|82976.8|731
1619806800000|2021-04-30 18:20:00|83055.1|83005.1|83068|83018|83075.5|83025.5|83044.3|82994.3|792
1619807100000|2021-04-30 18:25:00|83066.6|83016.6|83056.9|83006.9|83073.1|83023.1|83051|83001|950
1619807400000|2021-04-30 18:30:00|83057.1|83007.1|83050.4|83000.4|83065.8|83015.8|83047.4|82997.4|661
1619807700000|2021-04-30 18:35:00|83049.9|82999.9|83052.4|83002.4|83053.8|83003.8|83032.6|82982.6|643
1619808000000|2021-04-30 18:40:00|83052.2|83002.2|83086.5|83036.5|83098.2|83048.2|83045.9|82995.9|865
1619808300000|2021-04-30 18:45:00|83087.6|83037.6|83093|83043|83097.3|83056.2|83080.3|83030.3|591
1619808600000|2021-04-30 18:50:00|83092.5|83042.5|83137.5|83087.5|83142.6|83092.6|83091.2|83041.2|767
1619808900000|2021-04-30 18:55:00|83138.1|83088.1|83166.1|83116.1|83168.6|83118.6|83129.8|83079.8|951
1619809200000|2021-04-30 19:00:00|83165.9|83115.9|83203.1|83153.1|83203.1|83153.1|83148.5|83098.5|1036
1619809500000|2021-04-30 19:05:00|83203.2|83153.2|83248.2|83198.2|83267.7|83217.7|83200.1|83150.1|865
1619809800000|2021-04-30 19:10:00|83248.5|83198.5|83241.7|83191.7|83250.7|83200.7|83209.3|83159.3|815
1619810100000|2021-04-30 19:15:00|83241.8|83191.8|83301.7|83251.7|83304.7|83254.7|83238.7|83188.7|911
1619810400000|2021-04-30 19:20:00|83301.3|83251.3|83282|83232|83309.3|83259.3|83278.1|83228.1|762
1619810700000|2021-04-30 19:25:00|83281.5|83231.5|83256.9|83206.9|83281.5|83231.5|83225.6|83175.6|961
1619811000000|2021-04-30 19:30:00|83258.5|83208.5|83242.6|83192.6|83286.9|83236.9|83233.7|83183.7|730
1619811300000|2021-04-30 19:35:00|83244.1|83194.1|83230.2|83180.2|83244.1|83194.1|83207.3|83157.3|785
1619811600000|2021-04-30 19:40:00|83230.9|83180.9|83333.5|83283.5|83339.6|83289.6|83230.9|83119.9|1151
1619811900000|2021-04-30 19:45:00|83335.3|83285.3|83312.7|83262.7|83342.2|83292.2|83295.6|83245.6|973
1619812200000|2021-04-30 19:50:00|83312.3|83262.3|83284.7|83234.7|83320.4|83270.4|83276.4|83226.4|1020
1619812500000|2021-04-30 19:55:00|83288.4|83238.4|83264.1|83214.1|83293.3|83243.3|83256.4|83206.4|1126
1619812800000|2021-04-30 20:00:00|83266.6|83216.6|83277.6|83227.6|83281.9|83231.9|83243.1|83193.1|826
1619813100000|2021-04-30 20:05:00|83277.8|83227.8|83258.8|83208.8|83278.1|83228.1|83248.4|83198.4|655
1619813400000|2021-04-30 20:10:00|83258.2|83208.2|83248.1|83198.1|83259.6|83209.6|83248.1|83198.1|402
1619813700000|2021-04-30 20:15:00|83249|83199|83238.9|83188.9|83250.4|83200.4|83231.9|83181.9|470
1619814000000|2021-04-30 20:20:00|83238.2|83188.2|83214.9|83164.9|83246|83196|83199.2|83069.4|333
1619814300000|2021-04-30 20:25:00|83217.3|83167.3|83224.2|83174.2|83236.5|83179.8|83088.5|82921|680
1619814600000|2021-04-30 20:30:00|83215.5|83165.5|83243.7|83193.7|83378.5|83199|83209.8|83001.6|636
1619814900000|2021-04-30 20:35:00|83243.1|83193.1|83234.2|83184.2|83426.2|83198.3|83123.3|82989.3|731
1619815200000|2021-04-30 20:40:00|83232.7|83182.7|83232.9|83182.9|83265.1|83215.1|83203.9|83153.9|666
1619815500000|2021-04-30 20:45:00|83229.9|83179.9|83254.4|83204.4|83436.9|83259.3|83197|82886.7|1119
1619815800000|2021-04-30 20:50:00|83249.8|83199.8|83238.4|83188.4|83407.5|83259.5|83087.4|82988.4|846
1619816100000|2021-04-30 20:55:00|83235.7|83185.7|83240.7|83190.7|83444.3|83203.5|83179.5|82950.2|442
1619985600000|2021-05-02 20:00:00|83355.6|82767.6|83292.1|82704.1|83355.6|83027.2|83073.1|82704.1|6
1619985900000|2021-05-02 20:05:00|83355.6|82767.6|83355.6|82767.6|83355.6|82767.6|83293.9|82705.9|3
1619988000000|2021-05-02 20:40:00|83483|82895|83337.9|82754.2|83483|82895|83337.8|82754.2|27
1619988300000|2021-05-02 20:45:00|83345.2|82757.2|83515|82927|83515|82927|83293.9|82705.9|17
1619988600000|2021-05-02 20:50:00|83355.6|82767.6|83337.7|82783.2|83515|82927|83337.7|82767.6|4
1619988900000|2021-05-02 20:55:00|83516|82928|83337.7|82783.2|83516|82928|83337.7|82783.2|3
1619989200000|2021-05-02 21:00:00|83484.5|82896.5|83388.9|82800.9|83492.5|83028.6|83093.4|82773.3|36
1619989500000|2021-05-02 21:05:00|83097.7|83027.7|83400.6|82812.6|83407.5|83044.3|83097.7|82751.3|31
1619989800000|2021-05-02 21:10:00|83362.2|82789.2|83410|82822|83410|83059.1|83094.8|82778.2|43
1619990100000|2021-05-02 21:15:00|83380.6|82792.6|83397|82809|83410|83058.9|83123|82792.6|25
1619990400000|2021-05-02 21:20:00|83399.4|82811.4|83320.2|82777.4|83410|83053|83121|82744.7|24
1619990700000|2021-05-02 21:25:00|83301.3|82816.9|83315|82841|83320.3|83060.5|83121|82780.7|28
1619991000000|2021-05-02 21:30:00|83344.9|82834.6|83368.5|82793.1|83412.8|83049|83086|82677.6|127
1619991300000|2021-05-02 21:35:00|83373.1|82785.1|83347.7|82784.4|83394.2|83054.9|83106.2|82766|83
1619991600000|2021-05-02 21:40:00|83328.3|82775.5|83333.9|82776.5|83382.6|83024.7|83093.8|82763|102
1619991900000|2021-05-02 21:45:00|83349.9|82785|83293|82772|83396.9|83040.3|83110.3|82762|41
1619992200000|2021-05-02 21:50:00|83237.9|82871.2|83332.6|82783.8|83372.2|82871.2|83237.9|82761.4|101
1619992500000|2021-05-02 21:55:00|83352|82789|83307.1|82759.5|83386.7|82823.7|83295|82752|134
1619992800000|2021-05-02 22:00:00|83320.4|82772.8|83054.9|83004.9|83398.3|83057.7|83009.2|82648.2|953
1619993100000|2021-05-02 22:05:00|83055|83005|83095.9|83045.9|83299|83048.5|83035.7|82924|866
1619993400000|2021-05-02 22:10:00|83079.4|83029.4|83073.4|83023.4|83319|83090|83047.2|82928|771
1619993700000|2021-05-02 22:15:00|83071.8|83021.8|83167.9|82956.6|83201|83061.3|83056.4|82943.8|806
1619994000000|2021-05-02 22:20:00|83168.7|82954.6|83111.6|82915.5|83227.7|82963.9|83088.8|82868.8|822
1619994300000|2021-05-02 22:25:00|83143.6|82892.6|83111|82947.4|83218.9|83008.3|83024.9|82891.1|801
1619994600000|2021-05-02 22:30:00|83109.4|82948.7|83173.9|82917.1|83242.6|83038.4|83015.5|82835|1108
1619994900000|2021-05-02 22:35:00|83145.1|82909|83222.9|83025.6|83277.5|83075.3|83051.4|82860.4|1036
1619995200000|2021-05-02 22:40:00|83226.9|83023.9|83126.4|83076.4|83253.4|83095.7|83110.5|83000.6|942
1619995500000|2021-05-02 22:45:00|83127|83077|83112.2|83062.2|83210.2|83091.4|83103.6|83010.7|933
1619995800000|2021-05-02 22:50:00|83111.2|83061.2|83110.9|83060.9|83161|83066.2|83103.3|83023.6|639
1619996100000|2021-05-02 22:55:00|83109.9|83059.9|83148.4|83022.8|83165.2|83065.7|83101.9|83017.4|529
1619996400000|2021-05-02 23:00:00|83150.9|83021.4|83108.2|83058.2|83169.8|83068.2|83103.8|83020.4|562
1619996700000|2021-05-02 23:05:00|83108.4|83058.4|83166.2|83116.2|83304.7|83145.6|83108.1|83058.1|396
1619997000000|2021-05-02 23:10:00|83166.3|83116.3|83177.7|83127.7|83189|83139|83161.7|83111.7|371
1619997300000|2021-05-02 23:15:00|83185.3|83135.3|83173.9|83123.9|83186.6|83136.6|83173.3|83123.3|389
1619997600000|2021-05-02 23:20:00|83173.5|83123.5|83169.6|83119.6|83180.2|83130.2|83169|83119|162
1619997900000|2021-05-02 23:25:00|83169.9|83119.9|83174.2|83124.2|83179.5|83129.5|83166.9|83116.9|226
1619998200000|2021-05-02 23:30:00|83173.8|83123.8|83163.5|83113.5|83175|83125|83163.3|83113.3|335
1619998500000|2021-05-02 23:35:00|83164.7|83114.7|83165.4|83115.4|83174.5|83124.5|83159.6|83109.6|371
1619998800000|2021-05-02 23:40:00|83165.3|83115.3|83159.3|83109.3|83169.5|83119.5|83156.6|83106.6|269
1619999100000|2021-05-02 23:45:00|83159.9|83109.9|83184.4|83134.4|83244.2|83151.6|83159.1|83099.7|1214
1619999400000|2021-05-02 23:50:00|83184.1|83134.1|83206.6|83156.6|83295.5|83166|83183.1|83108|987
1619999700000|2021-05-02 23:55:00|83209.3|83159.3|83221.8|83171.8|83288.8|83178.9|83205.3|83117.5|1153
1620000000000|2021-05-03 00:00:00|83222|83172|83246.2|83196.2|83291.3|83210.7|83220.6|83123.7|1093
1620000300000|2021-05-03 00:05:00|83245.2|83195.2|83235|83185|83299.1|83199.6|83228.1|83146.3|895
1620000600000|2021-05-03 00:10:00|83234.9|83184.9|83168.8|83118.8|83278.5|83190.4|83162.6|83112.6|802
1620000900000|2021-05-03 00:15:00|83167.6|83117.6|83132.5|83082.5|83177.2|83127.2|83128|83078|799
1620001200000|2021-05-03 00:20:00|83129.8|83079.8|83124|83074|83131.4|83081.4|83118.1|83068.1|647
1620001500000|2021-05-03 00:25:00|83123.2|83073.2|83120.4|83070.4|83130.3|83080.3|83113.7|83063.7|704
1620001800000|2021-05-03 00:30:00|83121.5|83071.5|83090.2|83040.2|83121.5|83071.5|83084.9|83034.9|861
1620002100000|2021-05-03 00:35:00|83089.1|83039.1|83094|83044|83106.7|83056.7|83087.6|83037.6|1052
1620002400000|2021-05-03 00:40:00|83094.8|83044.8|83084.8|83034.8|83098.4|83048.4|83080.9|83030.9|1100
1620002700000|2021-05-03 00:45:00|83085.4|83035.4|83090.8|83040.8|83100|83050|83079|83029|1264
1620003000000|2021-05-03 00:50:00|83090|83040|83069.2|83019.2|83094.1|83044.1|83063.1|83013.1|1304
1620003300000|2021-05-03 00:55:00|83067.6|83017.6|83058.7|83008.7|83076.5|83026.5|83037|82987|1221
1620003600000|2021-05-03 01:00:00|83058.9|83008.9|83045.9|82995.9|83063.3|83013.3|83036.5|82986.5|742
1620003900000|2021-05-03 01:05:00|83046.1|82996.1|83088.3|83038.3|83091.5|83041.5|83041.7|82991.7|529
1620004200000|2021-05-03 01:10:00|83088.5|83038.5|83072.7|83022.7|83137.5|83043.9|83064.3|82944.5|1051
1620004500000|2021-05-03 01:15:00|83074.9|83024.9|82977.1|82927.1|83077.8|83027.8|82950.1|82879|985
1620004800000|2021-05-03 01:20:00|82976.9|82926.9|82988.4|82938.4|82994.6|82944.6|82963.9|82913.9|946
1620005100000|2021-05-03 01:25:00|82986.3|82936.3|82988.6|82938.6|83022.3|82972.3|82968.5|82918.5|706
1620005400000|2021-05-03 01:30:00|82988.8|82938.8|83016|82966|83018|82968|82967.8|82917.8|823
1620005700000|2021-05-03 01:35:00|83016.3|82966.3|82987.1|82937.1|83021.8|82971.8|82952.8|82902.8|872
1620006000000|2021-05-03 01:40:00|82983.7|82933.7|82994|82944|83006.3|82956.3|82981.8|82931.8|679
1620006300000|2021-05-03 01:45:00|82993.9|82943.9|83025.7|82975.7|83028.6|82978.6|82993.2|82943.2|1001
1620006600000|2021-05-03 01:50:00|83023.2|82973.2|83015.1|82965.1|83028|82978|83008.1|82958.1|680
1620006900000|2021-05-03 01:55:00|83013.3|82963.3|83044.5|82994.5|83051.9|83001.9|83010|82960|695
1620007200000|2021-05-03 02:00:00|83045.6|82995.6|83066.1|83016.1|83070.7|83020.7|83044.5|82994.5|478
1620007500000|2021-05-03 02:05:00|83066.7|83016.7|83089.2|83039.2|83089.2|83039.2|83063.8|83013.8|434
1620007800000|2021-05-03 02:10:00|83089|83039|83131.4|83081.4|83143.5|83093.5|83087.7|83037.7|1055
1620008100000|2021-05-03 02:15:00|83131.6|83081.6|83129.7|83079.7|83141.7|83091.7|83124.7|83074.7|1046
1620008400000|2021-05-03 02:20:00|83129.6|83079.6|83153.9|83103.9|83159.1|83109.1|83111.5|83061.5|1027
1620008700000|2021-05-03 02:25:00|83153.8|83103.8|83164.1|83114.1|83174.9|83124.9|83147.2|83097.2|911
1620009000000|2021-05-03 02:30:00|83163.9|83113.9|83165.3|83115.3|83174.1|83124.1|83154.7|83104.7|1206
1620009300000|2021-05-03 02:35:00|83166.1|83116.1|83180.8|83130.8|83183.2|83133.2|83153.8|83103.8|1263
1620009600000|2021-05-03 02:40:00|83181.3|83131.3|83175.9|83125.9|83182.2|83132.2|83166.1|83116.1|1270
1620009900000|2021-05-03 02:45:00|83176.3|83126.3|83169.9|83119.9|83181.5|83131.5|83163.4|83113.4|1289
1620010200000|2021-05-03 02:50:00|83168.6|83118.6|83180.6|83130.6|83190.3|83140.3|83164.1|83114.1|1270
1620010500000|2021-05-03 02:55:00|83178.9|83128.9|83194.9|83144.9|83203.1|83153.1|83176.2|83126.2|1250
1620010800000|2021-05-03 03:00:00|83193.3|83143.3|83132.2|83082.2|83193.6|83143.6|83131.4|83081.4|1071
1620011100000|2021-05-03 03:05:00|83132.5|83082.5|83151.4|83101.4|83173.1|83123.1|83132.5|83082.5|924
1620011400000|2021-05-03 03:10:00|83151.2|83101.2|83144|83094|83163.1|83113.1|83140.4|83090.4|916
1620011700000|2021-05-03 03:15:00|83143.8|83093.8|83141|83091|83162.9|83112.9|83139.2|83089.2|929
1620012000000|2021-05-03 03:20:00|83145.1|83095.1|83149.7|83099.7|83161.5|83111.5|83138.3|83088.3|911
1620012300000|2021-05-03 03:25:00|83148.5|83098.5|83152.5|83102.5|83188.2|83138.2|83146.9|83096.9|1021
1620012600000|2021-05-03 03:30:00|83151.9|83101.9|83146.2|83096.2|83170.7|83120.7|83140.8|83090.8|1013
1620012900000|2021-05-03 03:35:00|83146.3|83096.3|83159.3|83109.3|83165.3|83115.3|83143.9|83093.9|1170
1620013200000|2021-05-03 03:40:00|83159.7|83109.7|83139.2|83089.2|83160.8|83110.8|83139.2|83089.2|865
1620013500000|2021-05-03 03:45:00|83139.3|83089.3|83139.9|83089.9|83153.2|83103.2|83136|83086|846
1620013800000|2021-05-03 03:50:00|83140.2|83090.2|83136.9|83086.9|83144.4|83094.4|83131.9|83081.9|801
1620014100000|2021-05-03 03:55:00|83136.7|83086.7|83147|83097|83151.9|83101.9|83136.4|83086.4|858
1620014400000|2021-05-03 04:00:00|83146.1|83096.1|83179.8|83129.8|83187.9|83137.9|83140|83090|873
1620014700000|2021-05-03 04:05:00|83179.1|83129.1|83185.6|83135.6|83195.1|83145.1|83175.4|83125.4|749
1620015000000|2021-05-03 04:10:00|83185.5|83135.5|83189.7|83139.7|83201.1|83151.1|83181.6|83131.6|777
1620015300000|2021-05-03 04:15:00|83188.3|83138.3|83189.1|83139.1|83197.6|83147.6|83183.3|83133.3|803
1620015600000|2021-05-03 04:20:00|83188.5|83138.5|83193.8|83143.8|83213|83163|83185|83135|854
1620015900000|2021-05-03 04:25:00|83194|83144|83206.5|83156.5|83214.7|83164.7|83192.1|83142.1|507
1620016200000|2021-05-03 04:30:00|83206.6|83156.6|83209|83159|83212.3|83162.3|83202.9|83152.9|552
1620016500000|2021-05-03 04:35:00|83209.1|83159.1|83211.8|83161.8|83229.1|83179.1|83209.1|83159.1|655
1620016800000|2021-05-03 04:40:00|83212|83162|83201.2|83151.2|83220.7|83170.7|83198.2|83148.2|830
1620017100000|2021-05-03 04:45:00|83200.5|83150.5|83182|83132|83202.9|83152.9|83180.3|83130.3|704
1620017400000|2021-05-03 04:50:00|83182.5|83132.5|83188.7|83138.7|83190.4|83140.4|83179.9|83129.9|348
1620017700000|2021-05-03 04:55:00|83188|83138|83173.2|83123.2|83189.5|83139.5|83164.7|83114.7|543
1620018000000|2021-05-03 05:00:00|83173.1|83123.1|83196.3|83146.3|83196.3|83146.3|83164.7|83114.7|586
1620018300000|2021-05-03 05:05:00|83194.3|83144.3|83180.2|83130.2|83198.6|83148.6|83177.2|83127.2|629
1620018600000|2021-05-03 05:10:00|83180.8|83130.8|83175.2|83125.2|83186.6|83136.6|83172.8|83122.8|537
1620018900000|2021-05-03 05:15:00|83175.3|83125.3|83205.1|83155.1|83212.9|83162.9|83171|83121|717
1620019200000|2021-05-03 05:20:00|83203.8|83153.8|83220|83170|83224.4|83174.4|83200.9|83150.9|547
1620019500000|2021-05-03 05:25:00|83220.3|83170.3|83222|83172|83228.2|83178.2|83215.6|83165.6|585
1620019800000|2021-05-03 05:30:00|83222.2|83172.2|83206.4|83156.4|83222.4|83172.4|83200.2|83150.2|856
1620020100000|2021-05-03 05:35:00|83206.2|83156.2|83197.9|83147.9|83214.2|83164.2|83178.3|83128.3|1010
1620020400000|2021-05-03 05:40:00|83198|83148|83183.9|83133.9|83199.9|83149.9|83181.2|83131.2|630
1620020700000|2021-05-03 05:45:00|83184.2|83134.2|83184.9|83134.9|83195.8|83145.8|83179.4|83129.4|557
1620021000000|2021-05-03 05:50:00|83185.3|83135.3|83195.9|83145.9|83200.6|83150.6|83180.7|83130.7|784
1620021300000|2021-05-03 05:55:00|83196.2|83146.2|83181.6|83131.6|83203.4|83153.4|83176.1|83126.1|679
1620021600000|2021-05-03 06:00:00|83184.4|83134.4|83271.9|83221.9|83279.2|83229.2|83177.5|83127.5|798
1620021900000|2021-05-03 06:05:00|83272.3|83222.3|83258.4|83208.4|83320|83270|83212.9|83162.9|820
1620022200000|2021-05-03 06:10:00|83257.8|83207.8|83283.6|83233.6|83312.3|83262.3|83235.9|83185.9|876
1620022500000|2021-05-03 06:15:00|83284.1|83234.1|83295.1|83245.1|83335.1|83285.1|83278.8|83228.8|888
1620022800000|2021-05-03 06:20:00|83294.8|83244.8|83282.1|83232.1|83312.6|83262.6|83273.4|83223.4|785
1620023100000|2021-05-03 06:25:00|83284.3|83234.3|83239.4|83189.4|83289.3|83239.3|83237.5|83187.5|915
1620023400000|2021-05-03 06:30:00|83238.6|83188.6|83252.1|83202.1|83276.2|83226.2|83233.2|83183.2|976
1620023700000|2021-05-03 06:35:00|83253.7|83203.7|83319.8|83269.8|83334.9|83284.9|83241.6|83191.6|931
1620024000000|2021-05-03 06:40:00|83320.1|83270.1|83270|83245|83341.6|83306.5|83266.3|83230.5|915
1620024300000|2021-05-03 06:45:00|83270.2|83245.2|83266.4|83216.4|83291.4|83255.3|83250.2|83201.6|891
1620024600000|2021-05-03 06:50:00|83265.8|83215.8|83304|83254|83308.9|83265.2|83249|83199|977
1620024900000|2021-05-03 06:55:00|83303.8|83253.8|83258.7|83208.7|83303.8|83258.6|83167.7|83131.4|1173
1620025200000|2021-05-03 07:00:00|83259.9|83209.9|83214.1|83164.1|83265.1|83215.1|83127.6|83089.8|1125
1620025500000|2021-05-03 07:05:00|83203|83178|83123.2|83073.2|83233.3|83196.9|83114.9|83064.9|900
1620025800000|2021-05-03 07:10:00|83122.4|83072.4|83131|83081|83178.4|83128.4|83111.7|83061.7|777
1620026100000|2021-05-03 07:15:00|83119.8|83094.8|83073.4|83023.4|83159.2|83118|83043.9|82993.9|984
1620026400000|2021-05-03 07:20:00|83073.1|83023.1|83022.5|82997.5|83116.3|83066.3|83021.6|82982|961
1620026700000|2021-05-03 07:25:00|83021.5|82996.5|83127|83077|83147.1|83097.1|83018.5|82984.3|939
1620027000000|2021-05-03 07:30:00|83126.7|83076.7|83095.6|83045.6|83134.5|83084.5|83046.6|82996.6|853
1620027300000|2021-05-03 07:35:00|83095.2|83045.2|83129.4|83079.4|83156.7|83106.7|83085.4|83035.4|934
1620027600000|2021-05-03 07:40:00|83129.7|83079.7|83115.1|83065.1|83150|83101.6|83093.8|83043.8|859
1620027900000|2021-05-03 07:45:00|83117.6|83067.6|83136.6|83086.6|83142.1|83092.1|83074.1|83024.1|812
1620028200000|2021-05-03 07:50:00|83138.3|83088.3|83098.1|83048.1|83151.7|83101.7|83083.1|83033.1|931
1620028500000|2021-05-03 07:55:00|83098.8|83048.8|83166.9|83116.9|83190|83140|83081.2|83031.2|935
1620028800000|2021-05-03 08:00:00|83168|83118|83193.9|83143.9|83262.9|83212.9|83160.8|83110.8|1110
1620029100000|2021-05-03 08:05:00|83193.3|83143.3|83216.5|83166.5|83223.4|83182.3|83192.1|83142.1|839
1620029400000|2021-05-03 08:10:00|83217.6|83167.6|83221|83171|83240|83194.9|83209.8|83164.6|730
1620029700000|2021-05-03 08:15:00|83220.8|83170.8|83223|83173|83236|83196.7|83191.3|83158.1|758
1620030000000|2021-05-03 08:20:00|83222.2|83172.2|83246|83196|83254.1|83208.1|83213.9|83166.3|891
1620030300000|2021-05-03 08:25:00|83243.9|83193.9|83189.4|83139.4|83244.4|83206.3|83189.4|83139.4|722
1620030600000|2021-05-03 08:30:00|83190.8|83140.8|83110.9|83060.9|83218.3|83168.3|83097.9|83047.9|1043
1620030900000|2021-05-03 08:35:00|83111.1|83061.1|83100.3|83050.3|83129.7|83079.7|83073.9|83032.6|895
1620031200000|2021-05-03 08:40:00|83100.2|83050.2|83092.7|83042.7|83134.5|83091.6|83086.9|83039.3|895
1620031500000|2021-05-03 08:45:00|83093.2|83043.2|83075.3|83025.3|83109.6|83064.2|83046.1|83002.8|940
1620031800000|2021-05-03 08:50:00|83075.4|83025.4|83017.2|82967.2|83089|83039|83005.8|82958.6|1037
1620032100000|2021-05-03 08:55:00|83018.6|82968.6|83062.3|83012.3|83062.4|83018.6|83007.2|82963.8|960
1620032400000|2021-05-03 09:00:00|83060.9|83010.9|83069.7|83019.7|83074.4|83026.5|83020.6|82975.3|911
1620032700000|2021-05-03 09:05:00|83069.8|83019.8|83081.5|83031.5|83093|83049.8|83050|83000|1083
1620033000000|2021-05-03 09:10:00|83080.8|83030.8|83122.8|83072.8|83141.2|83097.1|83076.6|83030.6|938
1620033300000|2021-05-03 09:15:00|83122.6|83072.6|83129.5|83079.5|83146.6|83106.7|83093.5|83043.5|821
1620033600000|2021-05-03 09:20:00|83128.3|83078.3|83208|83158|83224.1|83183.9|83120.7|83075.9|914
1620033900000|2021-05-03 09:25:00|83208.4|83158.4|83208.9|83183.9|83222.2|83185.6|83177.8|83139.9|802
1620034200000|2021-05-03 09:30:00|83208.8|83183.8|83258.5|83208.5|83266.2|83227.4|83207|83177.2|800
1620034500000|2021-05-03 09:35:00|83258.6|83208.6|83251.6|83201.6|83268.4|83218.4|83218.1|83168.1|903
1620034800000|2021-05-03 09:40:00|83251.4|83201.4|83285.3|83235.3|83297.1|83247.1|83250.2|83200.2|647
1620035100000|2021-05-03 09:45:00|83285.4|83235.4|83233.4|83183.4|83311.1|83271.5|83225.6|83175.6|753
1620035400000|2021-05-03 09:50:00|83232.9|83182.9|83189.2|83139.2|83241.4|83191.4|83167.8|83117.8|778
1620035700000|2021-05-03 09:55:00|83184.1|83134.1|83157.8|83107.8|83205.8|83155.8|83146.7|83105.5|682
1620036000000|2021-05-03 10:00:00|83157.5|83107.5|83173.8|83123.8|83195.7|83151.3|83143.7|83093.7|753
1620036300000|2021-05-03 10:05:00|83174.9|83124.9|83181.2|83131.2|83207.2|83169.2|83161.9|83119.4|667
1620036600000|2021-05-03 10:10:00|83181.3|83131.3|83146.4|83096.4|83202.8|83152.8|83127.5|83077.5|807
1620036900000|2021-05-03 10:15:00|83144.5|83094.5|83124.5|83074.5|83147.4|83107.3|83095.1|83048.2|648
1620037200000|2021-05-03 10:20:00|83124.2|83074.2|83054|83029|83127.4|83080.1|83051.7|83012.9|749
1620037500000|2021-05-03 10:25:00|83054.3|83029.3|83066.5|83016.5|83076.5|83039.1|83028.9|82982.4|741
1620037800000|2021-05-03 10:30:00|83069.7|83019.7|83061.6|83011.6|83079.8|83037.2|83036.9|82986.9|852
1620038100000|2021-05-03 10:35:00|83062.1|83012.1|83033.5|82983.5|83063.1|83023.2|83014.5|82966.6|698
1620038400000|2021-05-03 10:40:00|83032.5|82982.5|82995.9|82945.9|83053.3|83003.3|82983|82941.6|696
1620038700000|2021-05-03 10:45:00|82995.7|82945.7|83015.7|82990.7|83030.9|82994.1|82977.5|82938|837
1620039000000|2021-05-03 10:50:00|83015.6|82990.6|83035.7|82985.7|83036.6|82998.4|83004.1|82966.4|688
1620039300000|2021-05-03 10:55:00|83035.9|82985.9|83061.2|83011.2|83067.6|83021.9|83005.6|82969.2|868
1620039600000|2021-05-03 11:00:00|83060.7|83010.7|83074.1|83024.1|83096.6|83056.8|83047.1|82999.9|750
1620039900000|2021-05-03 11:05:00|83074.8|83024.8|83094.9|83069.9|83110.9|83082.2|83051.8|83014|776
1620040200000|2021-05-03 11:10:00|83094.1|83069.1|83104.5|83079.5|83127.6|83091.8|83089.2|83062.3|652
1620040500000|2021-05-03 11:15:00|83103.8|83078.8|83110.9|83060.9|83123.7|83096.6|83094.6|83044.6|802
1620040800000|2021-05-03 11:20:00|83110.4|83060.4|83089.7|83064.7|83118.3|83081.4|83077.6|83043.8|783
1620041100000|2021-05-03 11:25:00|83089.5|83064.5|83102.7|83077.7|83122.7|83085.5|83081.8|83044.9|764
1620041400000|2021-05-03 11:30:00|83102.6|83077.6|83093.4|83068.4|83112.2|83082.3|83091.6|83055.7|756
1620041700000|2021-05-03 11:35:00|83093.9|83068.9|83121.4|83071.4|83123.7|83088.2|83081.9|83050.4|668
1620042000000|2021-05-03 11:40:00|83118.9|83068.9|83128|83103|83150.3|83111.7|83106.9|83066.5|750
1620042300000|2021-05-03 11:45:00|83127.4|83102.4|83116.1|83091.1|83143.3|83108.4|83109.1|83072.8|656
1620042600000|2021-05-03 11:50:00|83116.2|83091.2|83125.3|83075.3|83158|83118.8|83115|83074.9|773
1620042900000|2021-05-03 11:55:00|83125.1|83075.1|83157.3|83107.3|83161.3|83111.3|83083.3|83052.5|920
1620043200000|2021-05-03 12:00:00|83160|83110|83138.8|83113.8|83184|83147.4|83131.7|83091.1|961
1620043500000|2021-05-03 12:05:00|83138.9|83113.9|83130.7|83105.7|83164.4|83115.5|83121.8|83085.8|800
1620043800000|2021-05-03 12:10:00|83132.1|83107.1|83183|83158|83194.2|83162.2|83126.2|83084.9|820
1620044100000|2021-05-03 12:15:00|83183.1|83158.1|83157.7|83132.7|83197.6|83165|83156.9|83129.4|876
1620044400000|2021-05-03 12:20:00|83159.5|83134.5|83102.1|83077.1|83163.4|83136.1|83100.3|83069.9|882
1620044700000|2021-05-03 12:25:00|83103.1|83078.1|83127.6|83077.6|83134.2|83099.2|83088.2|83050.3|932
1620045000000|2021-05-03 12:30:00|83128.5|83078.5|83154.1|83104.1|83160.5|83110.5|83076.3|83038.8|1069
1620045300000|2021-05-03 12:35:00|83155.6|83105.6|83202.3|83152.3|83217|83181.5|83132.3|83093.6|901
1620045600000|2021-05-03 12:40:00|83202.6|83152.6|83239.4|83189.4|83256.3|83209.6|83179.8|83143.2|882
1620045900000|2021-05-03 12:45:00|83237.4|83187.4|83237.9|83212.9|83268.7|83233.1|83219.8|83183.7|936
1620046200000|2021-05-03 12:50:00|83238.4|83213.4|83237.5|83212.5|83249.1|83216|83207.6|83178.8|818
1620046500000|2021-05-03 12:55:00|83237.4|83212.4|83296.5|83246.5|83301.1|83251.1|83221|83183.3|933
1620046800000|2021-05-03 13:00:00|83296.4|83246.4|83217.3|83167.3|83302.9|83254.3|83198|83159.5|1037
1620047100000|2021-05-03 13:05:00|83217.1|83167.1|83179.9|83154.9|83229.8|83195.1|83175.4|83138.4|939
1620047400000|2021-05-03 13:10:00|83179.7|83154.7|83194.1|83144.1|83211|83171.3|83159.5|83129.8|994
1620047700000|2021-05-03 13:15:00|83182.5|83157.5|83169.8|83144.8|83187.7|83162.5|83152.8|83107.2|870
1620048000000|2021-05-03 13:20:00|83170.2|83145.2|83191|83141|83201.3|83164.9|83163.3|83116.4|933
1620048300000|2021-05-03 13:25:00|83193.5|83143.5|83129.7|83104.7|83195.2|83156.6|83127.5|83096.1|777
1620048600000|2021-05-03 13:30:00|83127.6|83102.6|83172.8|83147.8|83175.7|83147.8|83113.1|83076.9|1082
1620048900000|2021-05-03 13:35:00|83173.1|83148.1|83122.1|83097.1|83184.1|83150.4|83101.6|83051.6|1073
1620049200000|2021-05-03 13:40:00|83123.7|83098.7|83082.1|83032.1|83138.7|83102.5|83066.6|83026.9|940
1620049500000|2021-05-03 13:45:00|83082.5|83032.5|83037.3|82987.3|83101.6|83063.7|83030.3|82985.8|1053
1620049800000|2021-05-03 13:50:00|83036.9|82986.9|82985|82935|83046.1|83010.2|82970.2|82929.1|1076
1620050100000|2021-05-03 13:55:00|82985.7|82935.7|82957.7|82907.7|83009.4|82959.4|82919|82880.1|1010
1620050400000|2021-05-03 14:00:00|82935.9|82885.9|82916.8|82866.8|82984.4|82934.4|82896.9|82852.9|1241
1620050700000|2021-05-03 14:05:00|82918.3|82868.3|82935.8|82885.8|82961.8|82911.8|82853.6|82803.6|1177
1620051000000|2021-05-03 14:10:00|82935.6|82885.6|82884|82834|82969|82930.4|82876.6|82830.7|1182
1620051300000|2021-05-03 14:15:00|82884.1|82834.1|82904.6|82854.6|82928.1|82878.1|82823|82773|1163
1620051600000|2021-05-03 14:20:00|82901.9|82851.9|82854.9|82804.9|82906.9|82856.9|82812.2|82772.8|1079
1620051900000|2021-05-03 14:25:00|82854.8|82804.8|82820.9|82795.9|82868.4|82829.6|82820.9|82775.5|1067
1620052200000|2021-05-03 14:30:00|82820.8|82795.8|82788.4|82763.4|82858.6|82820.3|82781.1|82747.8|1050
1620052500000|2021-05-03 14:35:00|82788.1|82763.1|82833.8|82783.8|82846|82796|82767.9|82717.9|990
1620052800000|2021-05-03 14:40:00|82833.3|82783.3|82845.9|82795.9|82847.9|82797.9|82802.6|82752.6|900
1620053100000|2021-05-03 14:45:00|82845.8|82795.8|82863.7|82813.7|82882.6|82832.6|82815.6|82765.6|970
1620053400000|2021-05-03 14:50:00|82863.9|82813.9|82867.4|82817.4|82901.6|82851.6|82822.3|82772.3|1114
1620053700000|2021-05-03 14:55:00|82867.3|82817.3|82849.3|82799.3|82867.3|82827.3|82827.2|82777.2|1082
1620054000000|2021-05-03 15:00:00|82849.9|82799.9|82831.2|82781.2|82860.3|82826.3|82798.1|82755.4|1157
1620054300000|2021-05-03 15:05:00|82832|82782|82805.7|82755.7|82837.3|82787.3|82785.8|82735.8|1136
1620054600000|2021-05-03 15:10:00|82805.4|82755.4|82837.8|82787.8|82849.4|82799.4|82784.4|82742|1055
1620054900000|2021-05-03 15:15:00|82837|82787|82841.8|82791.8|82904.3|82854.3|82815.7|82774.8|901
1620055200000|2021-05-03 15:20:00|82841.5|82791.5|82833.2|82808.2|82873.1|82823.1|82818.2|82781.5|865
1620055500000|2021-05-03 15:25:00|82833.6|82808.6|82851.3|82801.3|82887.1|82839.2|82832.4|82797.8|917
1620055800000|2021-05-03 15:30:00|82850.6|82800.6|82840.8|82790.8|82876.6|82826.6|82828.8|82778.8|881
1620056100000|2021-05-03 15:35:00|82844.6|82794.6|82835.8|82785.8|82846.1|82803.2|82819.8|82781.1|720
1620056400000|2021-05-03 15:40:00|82835.2|82785.2|82859|82809|82863.6|82825.1|82831.6|82781.6|649
1620056700000|2021-05-03 15:45:00|82859.2|82809.2|82866.2|82816.2|82867.8|82829.8|82847.7|82809.2|593
1620057000000|2021-05-03 15:50:00|82866.4|82816.4|82894.1|82844.1|82901.5|82851.5|82853.1|82815.4|642
1620057300000|2021-05-03 15:55:00|82894.6|82844.6|82906|82856|82909.8|82863.7|82877.8|82838.8|688
1620057600000|2021-05-03 16:00:00|82906.3|82856.3|82912.9|82862.9|82946.1|82896.1|82904.6|82854.6|836
1620057900000|2021-05-03 16:05:00|82913.2|82863.2|82937.6|82887.6|82938.9|82888.9|82911.6|82861.6|686
1620058200000|2021-05-03 16:10:00|82937.9|82887.9|82954.1|82904.1|82958.9|82908.9|82933.6|82883.6|677
1620058500000|2021-05-03 16:15:00|82953.3|82903.3|82938.4|82888.4|82953.6|82903.6|82935.1|82885.1|588
1620058800000|2021-05-03 16:20:00|82938.8|82888.8|82942.1|82892.1|82955.3|82905.3|82937.9|82887.9|577
1620059100000|2021-05-03 16:25:00|82943.5|82893.5|82942.8|82892.8|82949.2|82905.6|82929.1|82889.4|527
1620059400000|2021-05-03 16:30:00|82942.9|82892.9|82930.2|82880.2|82951.5|82906.2|82927.8|82877.8|628
1620059700000|2021-05-03 16:35:00|82933.9|82883.9|82913.4|82863.4|82934.5|82884.5|82908.6|82858.6|599
1620060000000|2021-05-03 16:40:00|82914.1|82864.1|82911.9|82861.9|82921.2|82871.2|82904.5|82854.5|774
1620060300000|2021-05-03 16:45:00|82911.1|82861.1|82907.3|82857.3|82916.8|82866.8|82906|82856|746
1620060600000|2021-05-03 16:50:00|82907.8|82857.8|82907.3|82857.3|82915.6|82865.6|82898.3|82848.3|784
1620060900000|2021-05-03 16:55:00|82907.6|82857.6|82946.3|82896.3|82954.7|82904.7|82904|82854|949
1620061200000|2021-05-03 17:00:00|82945.6|82895.6|82926.5|82876.5|82955.8|82905.8|82924.3|82874.3|794
1620061500000|2021-05-03 17:05:00|82926.4|82876.4|82894.1|82844.1|82927|82877|82889.5|82839.5|706
1620061800000|2021-05-03 17:10:00|82896.6|82846.6|82898.2|82848.2|82907.1|82857.1|82891.7|82841.7|666
1620062100000|2021-05-03 17:15:00|82897.9|82847.9|82894.9|82844.9|82905.6|82859|82883.7|82840.3|583
1620062400000|2021-05-03 17:20:00|82896.2|82846.2|82888.6|82838.6|82896.5|82846.5|82881.5|82831.5|681
1620062700000|2021-05-03 17:25:00|82888.5|82838.5|82876.9|82826.9|82891.4|82841.4|82867.6|82817.6|544
1620063000000|2021-05-03 17:30:00|82876|82826|82858.6|82808.6|82878.3|82828.3|82843.6|82802.9|551
1620063300000|2021-05-03 17:35:00|82858.8|82808.8|82853.5|82803.5|82860|82810|82841.2|82791.2|547
1620063600000|2021-05-03 17:40:00|82853.2|82803.2|82832.8|82782.8|82853.2|82806.8|82816|82779.1|603
1620063900000|2021-05-03 17:45:00|82833.3|82783.3|82841.1|82791.1|82844.4|82794.4|82825.4|82775.4|615
1620064200000|2021-05-03 17:50:00|82841.2|82791.2|82822.7|82772.7|82860.8|82810.8|82808.8|82767.8|611
1620064500000|2021-05-03 17:55:00|82822.2|82772.2|82869.6|82819.6|82872.1|82822.1|82821.8|82771.8|672
1620064800000|2021-05-03 18:00:00|82873.9|82823.9|82874.8|82824.8|82881.1|82831.1|82866.7|82816.7|698
1620065100000|2021-05-03 18:05:00|82874.4|82824.4|82854.8|82804.8|82875.7|82825.7|82845.1|82795.1|574
1620065400000|2021-05-03 18:10:00|82855.1|82805.1|82854.4|82804.4|82861.9|82811.9|82848.1|82798.1|684
1620065700000|2021-05-03 18:15:00|82855.3|82805.3|82836.5|82786.5|82856.2|82806.2|82827|82777|708
1620066000000|2021-05-03 18:20:00|82835.5|82785.5|82832.3|82782.3|82839.4|82789.4|82823|82773|605
1620066300000|2021-05-03 18:25:00|82832.5|82782.5|82826|82776|82836.1|82786.1|82822.1|82772.1|496
1620066600000|2021-05-03 18:30:00|82824.2|82774.2|82835.9|82785.9|82837.7|82787.7|82823.1|82773.1|626
1620066900000|2021-05-03 18:35:00|82835.7|82785.7|82839.2|82789.2|82839.4|82789.4|82826.3|82776.3|642
1620067200000|2021-05-03 18:40:00|82839.5|82789.5|82829.3|82779.3|82843.7|82793.7|82823.4|82773.4|644
1620067500000|2021-05-03 18:45:00|82829|82779|82793|82743|82832.6|82782.6|82789.3|82739.3|566
1620067800000|2021-05-03 18:50:00|82792.6|82742.6|82791.8|82741.8|82798.9|82748.9|82788|82738|500
1620068100000|2021-05-03 18:55:00|82793|82743|82812.1|82762.1|82820.2|82770.2|82792.9|82742.9|742
1620068400000|2021-05-03 19:00:00|82812.3|82762.3|82821.8|82771.8|82823.9|82773.9|82811.1|82761.1|533
1620068700000|2021-05-03 19:05:00|82821.5|82771.5|82825.8|82775.8|82837.8|82787.8|82819.5|82769.5|525
1620069000000|2021-05-03 19:10:00|82825.7|82775.7|82823.4|82773.4|82829.8|82779.8|82816.9|82766.9|515
1620069300000|2021-05-03 19:15:00|82823.6|82773.6|82843.1|82793.1|82845.9|82795.9|82822.5|82772.5|617
1620069600000|2021-05-03 19:20:00|82842|82792|82838.9|82788.9|82850.2|82800.2|82833.7|82783.7|468
1620069900000|2021-05-03 19:25:00|82839|82789|82840.5|82790.5|82847|82797|82831.5|82781.5|528
1620070200000|2021-05-03 19:30:00|82840.2|82790.2|82834.1|82784.1|82851.7|82801.7|82823.2|82780.5|436
1620070500000|2021-05-03 19:35:00|82833.9|82783.9|82833.3|82783.3|82838.6|82788.6|82829.2|82779.2|425
1620070800000|2021-05-03 19:40:00|82834.4|82784.4|82840.1|82790.1|82849.8|82799.8|82826.7|82776.7|477
1620071100000|2021-05-03 19:45:00|82843.9|82793.9|82822|82772|82867.8|82817.8|82816.9|82766.9|586
1620071400000|2021-05-03 19:50:00|82811.8|82761.8|82820.3|82770.3|82845.6|82795.6|82811.8|82761.8|652
1620071700000|2021-05-03 19:55:00|82822|82772|82865.1|82815.1|82881.6|82831.6|82820.8|82770.8|877
1620072000000|2021-05-03 20:00:00|82868.1|82818.1|82846.5|82796.5|82879.7|82829.7|82844.8|82794.8|704
1620072300000|2021-05-03 20:05:00|82846.1|82796.1|82847.3|82797.3|82861.2|82815.2|82837.1|82787.1|358
1620072600000|2021-05-03 20:10:00|82846.5|82796.5|82836.1|82786.1|82849.5|82799.5|82835.4|82785.4|345
1620072900000|2021-05-03 20:15:00|82839.6|82789.6|82841.5|82791.5|82846.5|82796.5|82832|82782|380
1620073200000|2021-05-03 20:20:00|82837.2|82787.2|82840|82790|82844.5|82794.5|82832.3|82782.3|329
1620073500000|2021-05-03 20:25:00|82840.3|82790.3|82839.9|82789.9|82848.6|82798.6|82824.6|82774.6|455
1620073800000|2021-05-03 20:30:00|82843.5|82793.5|82844|82794|82847.9|82797.9|82827.5|82777.5|489
1620074100000|2021-05-03 20:35:00|82845.3|82795.3|82833.7|82783.7|82845.3|82795.3|82830.9|82780.9|408
1620074400000|2021-05-03 20:40:00|82833.9|82783.9|82839.4|82789.4|82852|82802|82833.1|82783.1|867
1620074700000|2021-05-03 20:45:00|82839.6|82789.6|82832.3|82782.3|82849.4|82799.4|82830.3|82780.3|831
1620075000000|2021-05-03 20:50:00|82837.3|82787.3|82833|82783|82860.2|82810.2|82825.2|82775.2|349
1620075300000|2021-05-03 20:55:00|82837.1|82787.1|82836.8|82786.8|82891.9|82806.1|82827.9|82759.6|610
1620075600000|2021-05-03 21:00:00|82831.7|82781.7|83014.1|82694.9|83024.9|82781.7|82831.7|82683.8|58
1620075900000|2021-05-03 21:05:00|83013.1|82642.4|83103.7|82679.5|83112.1|82724.6|83010.3|82581|79
1620076200000|2021-05-03 21:10:00|83052.6|82724.6|83052.6|82672.3|83113.8|82724.6|82993|82589.1|91
1620076500000|2021-05-03 21:15:00|83010|82695.5|83062.2|82689.2|83122.5|82734.3|83010|82617.9|80
1620076800000|2021-05-03 21:20:00|83087.9|82698.8|83073.9|82716.1|83115.8|82734.3|83036.5|82643.3|94
1620077100000|2021-05-03 21:25:00|83043.4|82718.7|83084.4|82716.6|83115.8|82734.3|83016|82656.8|96
1620077400000|2021-05-03 21:30:00|83038.1|82723|83056.6|82734.4|83105.5|82768.6|83002.2|82665.7|139
1620077700000|2021-05-03 21:35:00|83045.9|82749.8|83026.6|82681.3|83084.4|82755.8|83007.8|82619.4|292
1620078000000|2021-05-03 21:40:00|83030.1|82686.2|83007.4|82774|83089.1|82777.1|83003.4|82669.1|264
1620078300000|2021-05-03 21:45:00|83006.5|82784.7|83022.1|82777.1|83051.6|82793.1|82983.4|82709.9|262
1620078600000|2021-05-03 21:50:00|83032|82770.2|83013.4|82749.4|83062.5|82793.5|82976.1|82697.6|253
1620078900000|2021-05-03 21:55:00|83008.8|82759.9|83009.4|82765.3|83064.3|82792.9|82988.3|82716.3|244
1620079200000|2021-05-03 22:00:00|83007.3|82764.9|82944.9|82813.4|83032.3|82867.5|82889.4|82749.1|1131
1620079500000|2021-05-03 22:05:00|82946.2|82819.6|82905.2|82855.2|82952.4|82867.3|82889|82794.8|1233
1620079800000|2021-05-03 22:10:00|82905.3|82855.3|82900.8|82850.8|82951.5|82864.2|82890|82792.2|1272
1620080100000|2021-05-03 22:15:00|82902.8|82852.8|82888.6|82838.6|82940|82862.8|82875.2|82803.8|1234
1620080400000|2021-05-03 22:20:00|82891|82841|82905.9|82855.9|82907.3|82857.3|82883.2|82833.2|1124
1620080700000|2021-05-03 22:25:00|82905.7|82855.7|82889.9|82839.9|82911.2|82861.2|82888.2|82838.2|1275
1620081000000|2021-05-03 22:30:00|82888.1|82838.1|82898|82848|82901|82851|82881.3|82831.3|1303
1620081300000|2021-05-03 22:35:00|82898.2|82848.2|82900.9|82850.9|82903.5|82853.5|82881.1|82831.1|889
1620081600000|2021-05-03 22:40:00|82899.7|82849.7|82902.3|82852.3|82910.4|82860.4|82893.4|82843.4|400
1620081900000|2021-05-03 22:45:00|82902.4|82852.4|82905.9|82855.9|82912|82862|82893.9|82843.9|462
1620082200000|2021-05-03 22:50:00|82907.4|82857.4|82909|82859|82913.2|82863.2|82898.5|82848.5|550
1620082500000|2021-05-03 22:55:00|82908.7|82858.7|82903.1|82853.1|82909.3|82859.3|82895.5|82845.5|525
1620082800000|2021-05-03 23:00:00|82902|82852|82905.7|82855.7|82913.6|82863.6|82901.2|82851.2|262
1620083100000|2021-05-03 23:05:00|82905.8|82855.8|82906.1|82856.1|82912.7|82862.7|82904|82854|238
1620083400000|2021-05-03 23:10:00|82903.4|82853.4|82908.9|82858.9|82912.7|82862.7|82903.4|82853.4|232
1620083700000|2021-05-03 23:15:00|82909.7|82859.7|82909.4|82859.4|82912.8|82862.8|82901.8|82851.8|420
1620084000000|2021-05-03 23:20:00|82912.2|82862.2|82914.2|82864.2|82920.1|82870.1|82906.7|82856.7|648
1620084300000|2021-05-03 23:25:00|82913.6|82863.6|82907|82857|82919.3|82869.3|82904.8|82854.8|346
1620084600000|2021-05-03 23:30:00|82909.9|82859.9|82906.8|82856.8|82916.7|82866.7|82896|82846|506
1620084900000|2021-05-03 23:35:00|82906.6|82856.6|82904.4|82854.4|82913.6|82863.6|82896.9|82846.9|413
1620085200000|2021-05-03 23:40:00|82904.9|82854.9|82909.5|82859.5|82914.4|82864.4|82902.6|82852.6|419
1620085500000|2021-05-03 23:45:00|82909.8|82859.8|82910.3|82860.3|82931.6|82881.6|82905.2|82855.2|354
1620085800000|2021-05-03 23:50:00|82910.6|82860.6|82914.1|82864.1|82915|82865|82908.7|82858.7|620
1620086100000|2021-05-03 23:55:00|82914.4|82864.4|82909.4|82859.4|82914.8|82864.8|82904.5|82854.5|529
1620086400000|2021-05-04 00:00:00|82909.2|82859.2|82899.3|82849.3|82909.2|82859.2|82890|82840|498
1620086700000|2021-05-04 00:05:00|82898.8|82848.8|82936.5|82886.5|82936.6|82886.6|82897.3|82847.3|779
1620087000000|2021-05-04 00:10:00|82936.8|82886.8|82941.8|82891.8|82954.8|82904.8|82931.5|82881.5|879
1620087300000|2021-05-04 00:15:00|82942.5|82892.5|82930|82880|82945|82895|82921.8|82871.8|798
1620087600000|2021-05-04 00:20:00|82929.7|82879.7|82947|82897|82952.2|82902.2|82928.3|82878.3|766
1620087900000|2021-05-04 00:25:00|82946.9|82896.9|82935.4|82885.4|82952.7|82902.7|82926|82876|636
1620088200000|2021-05-04 00:30:00|82934|82884|82941.1|82891.1|82944.4|82894.4|82933.1|82883.1|386
1620088500000|2021-05-04 00:35:00|82941.5|82891.5|82954.9|82904.9|82972.3|82922.3|82939.9|82889.9|1007
1620088800000|2021-05-04 00:40:00|82953.7|82903.7|82931.2|82881.2|82961.9|82911.9|82926.1|82876.1|1109
1620089100000|2021-05-04 00:45:00|82931.4|82881.4|82920.4|82870.4|82933.6|82883.6|82915.2|82865.2|927
1620089400000|2021-05-04 00:50:00|82918.8|82868.8|82927.4|82877.4|82928.9|82878.9|82913.2|82863.2|546
1620089700000|2021-05-04 00:55:00|82927.5|82877.5|82928.9|82878.9|82937.5|82887.5|82919.2|82869.2|767
1620090000000|2021-05-04 01:00:00|82927.8|82877.8|82946.1|82896.1|82951.7|82901.7|82924.2|82874.2|966
1620090300000|2021-05-04 01:05:00|82945.4|82895.4|82946.8|82896.8|82949.5|82899.5|82929.5|82879.5|1133
1620090600000|2021-05-04 01:10:00|82945.7|82895.7|82954|82904|82958.6|82908.6|82941.7|82891.7|1097
1620090900000|2021-05-04 01:15:00|82953.5|82903.5|82990.9|82940.9|82993.9|82943.9|82945.1|82895.1|1134
1620091200000|2021-05-04 01:20:00|82989.8|82939.8|82989.2|82939.2|82997|82947|82959.6|82909.6|940
1620091500000|2021-05-04 01:25:00|82989.1|82939.1|83010.8|82960.8|83028.9|82978.9|82965|82915|1169
1620091800000|2021-05-04 01:30:00|83009.7|82959.7|82982.2|82932.2|83036|82986|82975.1|82925.1|1083
1620092100000|2021-05-04 01:35:00|82982.7|82932.7|82970.3|82920.3|82995.2|82945.2|82965.2|82915.2|1187
1620092400000|2021-05-04 01:40:00|82969.8|82919.8|82977.1|82927.1|82984.1|82934.1|82960.4|82910.4|1110
1620092700000|2021-05-04 01:45:00|82975.4|82925.4|82985.8|82935.8|82992.9|82942.9|82968.6|82918.6|969
1620093000000|2021-05-04 01:50:00|82987|82937|82980.5|82930.5|82989.2|82939.2|82960.1|82910.1|1042
1620093300000|2021-05-04 01:55:00|82981.8|82931.8|83007.1|82957.1|83008.8|82958.8|82975.2|82925.2|939
1620093600000|2021-05-04 02:00:00|83006.8|82956.8|83004.1|82954.1|83019.2|82969.2|82982.4|82932.4|1018
1620093900000|2021-05-04 02:05:00|83004.2|82954.2|83010.4|82960.4|83016.6|82966.6|82986|82936|941
1620094200000|2021-05-04 02:10:00|83010.9|82960.9|82997.5|82947.5|83013.1|82963.1|82984.3|82934.3|989
1620094500000|2021-05-04 02:15:00|82995.9|82945.9|82999.5|82949.5|83011.5|82961.5|82990|82940|859
1620094800000|2021-05-04 02:20:00|82999.6|82949.6|83006.4|82956.4|83013.5|82963.5|82988.8|82938.8|907
1620095100000|2021-05-04 02:25:00|83006.6|82956.6|83021.7|82971.7|83021.7|82971.7|82984.7|82934.7|981
1620095400000|2021-05-04 02:30:00|83021.6|82971.6|83028.4|82978.4|83028.7|82978.7|83009.1|82959.1|1122
1620095700000|2021-05-04 02:35:00|83029.1|82979.1|83029.3|82979.3|83040.4|82990.4|83014.5|82964.5|1211
1620096000000|2021-05-04 02:40:00|83029.2|82979.2|83022.5|82972.5|83033.9|82983.9|83013.2|82963.2|1117
1620096300000|2021-05-04 02:45:00|83022.2|82972.2|83065.6|83015.6|83081.9|83031.9|83010.6|82960.6|1039
1620096600000|2021-05-04 02:50:00|83065.8|83015.8|83056|83006|83083.2|83033.2|83053.9|83003.9|642
1620096900000|2021-05-04 02:55:00|83055.7|83005.7|83053|83003|83066.6|83016.6|83041.4|82991.4|795
1620097200000|2021-05-04 03:00:00|83052.9|83002.9|83047.1|82997.1|83056.2|83006.2|83035.5|82985.5|1020
1620097500000|2021-05-04 03:05:00|83046.8|82996.8|83051.8|83001.8|83055.4|83005.4|83035.5|82985.5|1025
1620097800000|2021-05-04 03:10:00|83050.2|83000.2|83087.5|83037.5|83091.1|83041.1|83045.3|82995.3|892
1620098100000|2021-05-04 03:15:00|83087.2|83037.2|83074.4|83024.4|83108.1|83058.1|83055.2|83005.2|651
1620098400000|2021-05-04 03:20:00|83075.7|83025.7|83088.1|83038.1|83108.7|83058.7|83074|83024|835
1620098700000|2021-05-04 03:25:00|83087.4|83037.4|83080.1|83030.1|83106.7|83056.7|83068.5|83018.5|636
1620099000000|2021-05-04 03:30:00|83080.3|83030.3|83041.4|82991.4|83105.6|83055.6|83035|82985|511
1620099300000|2021-05-04 03:35:00|83040|82990|83051.5|83001.5|83057.3|83007.3|83040|82990|607
1620099600000|2021-05-04 03:40:00|83053.1|83003.1|83041.8|82991.8|83059.6|83009.6|83035|82985|734
1620099900000|2021-05-04 03:45:00|83043|82993|83066.8|83016.8|83069.6|83019.6|83030.7|82980.7|841
1620100200000|2021-05-04 03:50:00|83067|83017|83071.7|83021.7|83072.1|83022.1|83056.4|83006.4|719
1620100500000|2021-05-04 03:55:00|83072.3|83022.3|83068.9|83018.9|83089.9|83039.9|83059.3|83009.3|735
1620100800000|2021-05-04 04:00:00|83069.1|83019.1|83093.1|83043.1|83101.1|83051.1|83065|83015|963
1620101100000|2021-05-04 04:05:00|83091.4|83041.4|83079.5|83029.5|83096.3|83046.3|83073|83023|694
1620101400000|2021-05-04 04:10:00|83079.7|83029.7|83083.2|83033.2|83084.6|83034.6|83075.1|83025.1|654
1620101700000|2021-05-04 04:15:00|83083.7|83033.7|83077.5|83027.5|83083.7|83033.7|83068.3|83018.3|606
1620102000000|2021-05-04 04:20:00|83076|83026|83067.4|83017.4|83085|83035|83061.8|83011.8|884
1620102300000|2021-05-04 04:25:00|83067.3|83017.3|83124.2|83074.2|83130.5|83080.5|83056.5|83006.5|696
1620102600000|2021-05-04 04:30:00|83169|83027|83131.6|83081.6|83177.8|83090|83089.7|83011|1075
1620102900000|2021-05-04 04:35:00|83130.7|83080.7|83094.1|83044.1|83140.9|83090.9|83091.9|83041.9|811
1620103200000|2021-05-04 04:40:00|83094.2|83044.2|83084.3|83034.3|83102.7|83052.7|83079.4|83029.4|754
1620103500000|2021-05-04 04:45:00|83083.5|83033.5|83070.2|83020.2|83086.7|83036.7|83060|83010|707
1620103800000|2021-05-04 04:50:00|83069.6|83019.6|83093.6|83043.6|83095.3|83045.3|83063.2|83013.2|654
1620104100000|2021-05-04 04:55:00|83093|83043|83076.8|83026.8|83095.5|83045.5|83073.2|83023.2|457
1620104400000|2021-05-04 05:00:00|83076.1|83026.1|83074.6|83024.6|83085.2|83035.2|83067.5|83017.5|492
1620104700000|2021-05-04 05:05:00|83075.3|83025.3|83107.4|83057.4|83109.4|83059.4|83072.3|83022.3|858
1620105000000|2021-05-04 05:10:00|83109|83059|83115.6|83065.6|83128.7|83078.7|83105.2|83055.2|737
1620105300000|2021-05-04 05:15:00|83113.9|83063.9|83102.7|83052.7|83119.6|83073.4|83098.2|83050.2|607
1620105600000|2021-05-04 05:20:00|83106.4|83056.4|83109.8|83059.8|83113.5|83063.5|83096.8|83046.8|756
1620105900000|2021-05-04 05:25:00|83109|83059|83115.1|83065.1|83126.6|83076.6|83105.5|83055.5|545
1620106200000|2021-05-04 05:30:00|83114.7|83064.7|83115.9|83065.9|83119|83069|83107.4|83057.4|447
1620106500000|2021-05-04 05:35:00|83117.6|83067.6|83108.1|83058.1|83118.9|83068.9|83102.4|83052.4|393
1620106800000|2021-05-04 05:40:00|83106.8|83056.8|83104.5|83054.5|83110.5|83060.5|83090.3|83040.3|455
1620107100000|2021-05-04 05:45:00|83104.6|83054.6|83101.8|83051.8|83105.8|83055.8|83094.3|83044.3|599
1620107400000|2021-05-04 05:50:00|83102.3|83052.3|83110.1|83060.1|83114.7|83064.7|83095.6|83045.6|682
1620107700000|2021-05-04 05:55:00|83111.1|83061.1|83099.8|83049.8|83111.5|83061.5|83052.8|83002.8|755
1620108000000|2021-05-04 06:00:00|83092.1|83042.1|83081.1|83031.1|83106.9|83056.9|83066.2|83026.8|784
1620108300000|2021-05-04 06:05:00|83082.1|83032.1|83058.7|83008.7|83085.4|83035.4|83037.4|82987.4|806
1620108600000|2021-05-04 06:10:00|83056.3|83006.3|83071.8|83021.8|83097.3|83047.3|83043.1|82993.1|758
1620108900000|2021-05-04 06:15:00|83069.8|83019.8|83049.1|82999.1|83086.3|83036.3|83042.6|82995|722
1620109200000|2021-05-04 06:20:00|83047.6|82997.6|83106.8|83056.8|83112|83062|83045|82995|878
1620109500000|2021-05-04 06:25:00|83107|83057|83103|83053|83121.7|83072.3|83067.4|83017.4|946
1620109800000|2021-05-04 06:30:00|83104.9|83054.9|83091.8|83041.8|83108.7|83073.2|83071.2|83022.4|846
1620110100000|2021-05-04 06:35:00|83091.1|83041.1|83051.2|83026.2|83114.9|83074.7|83036.2|83000.4|782
1620110400000|2021-05-04 06:40:00|83050.8|83025.8|83068|83018|83086.6|83044.2|83024.9|82993.1|922
1620110700000|2021-05-04 06:45:00|83068.6|83018.6|83103.3|83053.3|83124.4|83082.4|83054.4|83015.3|988
1620111000000|2021-05-04 06:50:00|83102.3|83052.3|83062.3|83037.3|83119.4|83069.4|83047.4|83001.6|1096
1620111300000|2021-05-04 06:55:00|83063.3|83038.3|83083.9|83033.9|83119|83069|83050.6|83010.9|985
1620111600000|2021-05-04 07:00:00|83082|83032|83065.4|83040.4|83096|83053.7|83023.6|82989.1|985
1620111900000|2021-05-04 07:05:00|83065.5|83040.5|83155|83130|83218|83173.5|83065.4|83040.4|1083
1620112200000|2021-05-04 07:10:00|83152.7|83127.7|83191.5|83166.5|83236.4|83191.3|83152.7|83113.6|996
1620112500000|2021-05-04 07:15:00|83191.7|83166.7|83115.1|83065.1|83249|83203.8|83107.4|83057.4|954
1620112800000|2021-05-04 07:20:00|83115.6|83065.6|83151.3|83126.3|83166.6|83130.1|83102.6|83065.1|954
1620113100000|2021-05-04 07:25:00|83151.9|83126.9|83169.3|83144.3|83228.2|83191.9|83147.4|83117.4|1033
1620113400000|2021-05-04 07:30:00|83168.7|83143.7|83241.1|83216.1|83250.9|83216.9|83168.7|83143.7|1014
1620113700000|2021-05-04 07:35:00|83241.2|83216.2|83315.6|83265.6|83332|83293.5|83236|83202.7|948
1620114000000|2021-05-04 07:40:00|83302.8|83277.8|83228.6|83178.6|83325.5|83282.4|83215.6|83165.6|1058
1620114300000|2021-05-04 07:45:00|83216.2|83191.2|83285.9|83260.9|83330.6|83280.6|83214.7|83181.3|962
1620114600000|2021-05-04 07:50:00|83285.4|83260.4|83257.6|83207.6|83331.7|83294.3|83230.1|83193.8|961
1620114900000|2021-05-04 07:55:00|83258.6|83208.6|83210.1|83185.1|83263|83225|83189.4|83152.4|1064
1620115200000|2021-05-04 08:00:00|83210.9|83185.9|83213|83188|83320.5|83270.5|83204.1|83166.4|1157
1620115500000|2021-05-04 08:05:00|83213.3|83188.3|83169.8|83144.8|83231.4|83189|83159.1|83115.1|1035
1620115800000|2021-05-04 08:10:00|83170.3|83145.3|83161.2|83136.2|83187.6|83155.1|83129.7|83098.7|997
1620116100000|2021-05-04 08:15:00|83159.2|83134.2|83133.6|83108.6|83192.2|83154.3|83108.5|83065.4|1099
1620116400000|2021-05-04 08:20:00|83135.8|83110.8|83150.1|83125.1|83194|83158.3|83121.8|83087.9|1073
1620116700000|2021-05-04 08:25:00|83149.7|83124.7|83186.5|83161.5|83207.1|83168.8|83127.8|83095.4|1029
1620117000000|2021-05-04 08:30:00|83184.8|83159.8|83220|83170|83232.3|83191.6|83167.6|83133.9|919
1620117300000|2021-05-04 08:35:00|83220.5|83170.5|83142.9|83117.9|83224.1|83183.1|83138.4|83101|943
1620117600000|2021-05-04 08:40:00|83142.7|83117.7|83124.3|83099.3|83167.8|83140.7|83119.3|83094.3|966
1620117900000|2021-05-04 08:45:00|83124.1|83099.1|83154.7|83129.7|83163.4|83138.4|83106.5|83072.3|844
1620118200000|2021-05-04 08:50:00|83154.6|83129.6|83220.8|83195.8|83242.5|83204.7|83145.4|83117.8|1023
1620118500000|2021-05-04 08:55:00|83220.5|83195.5|83231.4|83206.4|83247.3|83210.4|83208|83180.9|979
1620118800000|2021-05-04 09:00:00|83231.1|83206.1|83240.3|83215.3|83257|83223.8|83210.7|83170.3|946
1620119100000|2021-05-04 09:05:00|83239.9|83214.9|83174.6|83124.6|83242|83216.6|83151.9|83113.4|988
1620119400000|2021-05-04 09:10:00|83176.3|83126.3|83189.6|83164.6|83236.6|83195.2|83157.7|83120.3|1084
1620119700000|2021-05-04 09:15:00|83191.3|83166.3|83184.1|83134.1|83225|83178.7|83152.5|83106.7|1038
1620120000000|2021-05-04 09:20:00|83184|83134|83157.7|83107.7|83217|83183.5|83146.9|83107.7|995
1620120300000|2021-05-04 09:25:00|83157.4|83107.4|83160.9|83135.9|83199.6|83149.6|83136.6|83101.5|1064
1620120600000|2021-05-04 09:30:00|83161|83136|83119.5|83094.5|83171.8|83137|83107.4|83074.9|1247
1620120900000|2021-05-04 09:35:00|83120.2|83095.2|83135.3|83110.3|83156.8|83119.3|83096.1|83057.7|1235
1620121200000|2021-05-04 09:40:00|83135.4|83110.4|83117.4|83092.4|83138.2|83113.2|83108.2|83083.2|992
1620121500000|2021-05-04 09:45:00|83116.4|83091.4|83154.7|83129.7|83183.7|83144.8|83116.3|83077.3|1375
1620121800000|2021-05-04 09:50:00|83154.6|83129.6|83137.2|83112.2|83154.9|83129.9|83134.1|83109.1|756
1620122100000|2021-05-04 09:55:00|83137.3|83112.3|83217.9|83192.9|83248.1|83209.7|83132.4|83107.4|1220
1620122400000|2021-05-04 10:00:00|83217.8|83192.8|83262.3|83237.3|83288.5|83250.9|83205.7|83178.2|1200
1620122700000|2021-05-04 10:05:00|83261.7|83236.7|83259.1|83234.1|83283.8|83258.8|83253|83208.8|1297
1620123000000|2021-05-04 10:10:00|83259.5|83234.5|83252|83227|83276.6|83251.6|83248.1|83215.1|986
1620123300000|2021-05-04 10:15:00|83251|83226|83260.5|83235.5|83282.4|83250.9|83238.9|83206.6|1151
1620123600000|2021-05-04 10:20:00|83261.8|83236.8|83256.8|83231.8|83265.3|83237.6|83226.8|83201.8|1348
1620123900000|2021-05-04 10:25:00|83256.5|83231.5|83232.1|83182.1|83256.5|83231.5|83196.1|83164.5|1105
1620124200000|2021-05-04 10:30:00|83232.4|83182.4|83226.3|83201.3|83248.7|83211.9|83195.3|83156.9|1435
1620124500000|2021-05-04 10:35:00|83226.4|83201.4|83272.5|83247.5|83288.5|83252.6|83218.9|83182.7|1338
1620124800000|2021-05-04 10:40:00|83273.6|83248.6|83259.4|83234.4|83303.9|83270.4|83254.9|83221.7|1371
1620125100000|2021-05-04 10:45:00|83259.8|83234.8|83279.3|83254.3|83287.7|83262.7|83257|83232|969
1620125400000|2021-05-04 10:50:00|83279.4|83254.4|83310|83285|83323|83288.4|83274.4|83249.4|1036
1620125700000|2021-05-04 10:55:00|83309.9|83284.9|83313.4|83288.4|83316.2|83291.2|83289.5|83254.2|951
1620126000000|2021-05-04 11:00:00|83313.5|83288.5|83297|83272|83342.5|83306.3|83294.1|83269.1|963
1620126300000|2021-05-04 11:05:00|83297.5|83272.5|83247.9|83222.9|83299.6|83274.6|83240.6|83207.6|999
1620126600000|2021-05-04 11:10:00|83247|83222|83240.3|83215.3|83274.3|83244.2|83239.7|83202.9|1041
1620126900000|2021-05-04 11:15:00|83240.5|83215.5|83240.3|83215.3|83248.2|83221.9|83216.2|83178.2|1067
1620127200000|2021-05-04 11:20:00|83240.6|83215.6|83219.2|83194.2|83240.7|83215.7|83195.2|83160.8|1200
1620127500000|2021-05-04 11:25:00|83219.7|83194.7|83248.6|83198.6|83279.3|83243.4|83211.4|83173.6|1029
1620127800000|2021-05-04 11:30:00|83249.3|83199.3|83270.5|83220.5|83288.3|83248.6|83232.5|83190.8|1644
1620128100000|2021-05-04 11:35:00|83270.8|83220.8|83277.3|83227.3|83307.3|83269.7|83236.6|83199|1469
1620128400000|2021-05-04 11:40:00|83277.4|83227.4|83248.7|83198.7|83313.5|83273.9|83208|83158|2006
1620128700000|2021-05-04 11:45:00|83249.2|83199.2|83358.9|83308.9|83388.8|83348.9|83249.2|83199.2|1708
1620129000000|2021-05-04 11:50:00|83359|83309|83288.7|83238.7|83373.8|83332.6|83235.5|83192.2|1768
1620129300000|2021-05-04 11:55:00|83290.1|83240.1|83225.5|83175.5|83319|83282.7|83192.9|83156.4|1810
1620129600000|2021-05-04 12:00:00|83226.4|83176.4|83226.7|83176.7|83279.2|83242|83199.3|83162.5|1628
1620129900000|2021-05-04 12:05:00|83227.4|83177.4|83310.9|83260.9|83323.5|83289.1|83200.1|83163.6|1765
1620130200000|2021-05-04 12:10:00|83310.2|83260.2|83316.6|83266.6|83376.3|83332.1|83278.9|83241.7|1747
1620130500000|2021-05-04 12:15:00|83318.2|83268.2|83354.9|83304.9|83377.4|83341|83290.4|83250.8|1793
1620130800000|2021-05-04 12:20:00|83353.9|83303.9|83342.3|83292.3|83422.7|83384.9|83319.7|83269.7|1750
1620131100000|2021-05-04 12:25:00|83340.8|83290.8|83402.4|83352.4|83426.4|83388.7|83319|83269|1543
1620131400000|2021-05-04 12:30:00|83402.6|83352.6|83272.8|83247.8|83408.2|83358.2|83271.1|83232.8|1643
1620131700000|2021-05-04 12:35:00|83273|83248|83258.5|83208.5|83306.1|83262.4|83244.2|83205.3|1661
1620132000000|2021-05-04 12:40:00|83257.9|83207.9|83299|83274|83310.7|83280|83229.2|83179.2|1639
1620132300000|2021-05-04 12:45:00|83310.8|83260.8|83254.4|83229.4|83312.2|83274.6|83233.7|83197.3|1721
1620132600000|2021-05-04 12:50:00|83254|83229|83210.2|83185.2|83304.6|83277.1|83193.5|83158.5|1702
1620132900000|2021-05-04 12:55:00|83210.7|83185.7|83223.9|83198.9|83237.4|83200.3|83176.4|83146.6|1519
1620133200000|2021-05-04 13:00:00|83222.3|83197.3|83203.9|83178.9|83233.6|83197.3|83197.5|83170.9|1473
1620133500000|2021-05-04 13:05:00|83203.6|83178.6|83217.9|83192.9|83309.5|83270.2|83203.6|83167|1536
1620133800000|2021-05-04 13:10:00|83216.7|83191.7|83217.8|83192.8|83241|83206.4|83197|83172|1323
1620134100000|2021-05-04 13:15:00|83217.7|83192.7|83226.7|83201.7|83271.4|83232.4|83198.2|83164.9|1399
1620134400000|2021-05-04 13:20:00|83229.3|83204.3|83226.7|83201.7|83266.1|83224.8|83171.9|83134.8|1132
1620134700000|2021-05-04 13:25:00|83225.9|83200.9|83188.8|83138.8|83248.4|83204|83120.9|83070.9|1111
1620135000000|2021-05-04 13:30:00|83188.5|83138.5|83094|83069|83203.4|83159.9|83089.9|83055.3|1160
1620135300000|2021-05-04 13:35:00|83107.1|83057.1|83083.6|83058.6|83111.1|83078.7|83078.5|83052.1|1044
1620135600000|2021-05-04 13:40:00|83082.9|83057.9|83085.6|83060.6|83132.6|83082.6|83071|83033.4|974
1620135900000|2021-05-04 13:45:00|83085|83060|83168.4|83118.4|83170.4|83135.2|83067.7|83039.2|1108
1620136200000|2021-05-04 13:50:00|83167.1|83117.1|83163.5|83138.5|83207.7|83170.8|83143.3|83107|1115
1620136500000|2021-05-04 13:55:00|83163.1|83138.1|83219.7|83169.7|83228.9|83186|83145.8|83112.7|1462
1620136800000|2021-05-04 14:00:00|83219|83169|83291.5|83266.5|83325.6|83277.4|83206.9|83167.6|1921
1620137100000|2021-05-04 14:05:00|83293.8|83268.8|83278.5|83228.5|83341|83299.2|83220.3|83170.5|1863
1620137400000|2021-05-04 14:10:00|83279.3|83229.3|83276.9|83251.9|83339.2|83304|83237.8|83187.8|1776
1620137700000|2021-05-04 14:15:00|83278.4|83253.4|83256.8|83231.8|83338|83302.6|83236.6|83198.8|1792
1620138000000|2021-05-04 14:20:00|83256.7|83231.7|83279.7|83254.7|83308.4|83272.9|83223.9|83186.4|1500
1620138300000|2021-05-04 14:25:00|83280.4|83255.4|83272.5|83247.5|83331.4|83289.6|83261.2|83231.1|1513
1620138600000|2021-05-04 14:30:00|83273.2|83248.2|83352.2|83327.2|83380.9|83350.9|83273.2|83243.9|1647
1620138900000|2021-05-04 14:35:00|83352.5|83327.5|83299|83274|83355.1|83329.1|83274.9|83239.4|1523
1620139200000|2021-05-04 14:40:00|83298.9|83273.9|83330.6|83305.6|83344.3|83319.3|83295.5|83264.7|1354
1620139500000|2021-05-04 14:45:00|83330.7|83305.7|83336.4|83311.4|83370.4|83329.7|83280.1|83230.1|1739
1620139800000|2021-05-04 14:50:00|83336.3|83311.3|83312.4|83287.4|83387.6|83351.2|83311.7|83273.5|1460
1620140100000|2021-05-04 14:55:00|83311|83286|83276.2|83251.2|83332.5|83300.7|83269.2|83231.8|1812
1620140400000|2021-05-04 15:00:00|83277.3|83252.3|83286.8|83261.8|83303.6|83267.7|83263.3|83230.5|1561
1620140700000|2021-05-04 15:05:00|83286.2|83261.2|83240.7|83215.7|83359|83322.4|83237.2|83200.9|1546
1620141000000|2021-05-04 15:10:00|83240.8|83215.8|83549.2|83524.2|83611.6|83561.6|83222.6|83183.8|2152
1620141300000|2021-05-04 15:15:00|83548.4|83523.4|83509.7|83459.7|83613.1|83568.2|83460.7|83414.7|2050
1620141600000|2021-05-04 15:20:00|83510.2|83460.2|83544.1|83494.1|83569.5|83525.1|83510.2|83460.2|1900
1620141900000|2021-05-04 15:25:00|83544.2|83494.2|83528.4|83478.4|83554.1|83510.7|83428.9|83378.9|1758
1620142200000|2021-05-04 15:30:00|83528.8|83478.8|83552.2|83527.2|83556|83528.6|83507.8|83472.1|1816
1620142500000|2021-05-04 15:35:00|83547.7|83522.7|83527.9|83477.9|83576.4|83543.5|83505.4|83466.6|1474
1620142800000|2021-05-04 15:40:00|83528.4|83478.4|83500.9|83450.9|83535.3|83486|83494.5|83444.5|1379
1620143100000|2021-05-04 15:45:00|83499.6|83449.6|83540.3|83490.3|83543.3|83505.5|83499.1|83449.1|1469
1620143400000|2021-05-04 15:50:00|83540|83490|83573.7|83523.7|83576.2|83538.9|83522.7|83481.2|1440
1620143700000|2021-05-04 15:55:00|83575.8|83525.8|83605.2|83580.2|83655.2|83605.2|83557.5|83520.9|1627
1620144000000|2021-05-04 16:00:00|83605.4|83580.4|83546.8|83496.8|83632|83594.3|83538.1|83488.1|1508
1620144300000|2021-05-04 16:05:00|83547.3|83497.3|83501.2|83451.2|83557.9|83507.9|83484.6|83434.6|1544
1620144600000|2021-05-04 16:10:00|83502.1|83452.1|83422.6|83372.6|83504.2|83454.2|83407.8|83357.8|1359
1620144900000|2021-05-04 16:15:00|83422.9|83372.9|83447.1|83397.1|83460.9|83410.9|83422.9|83372.9|1183
1620145200000|2021-05-04 16:20:00|83447.2|83397.2|83480.7|83430.7|83486.3|83436.3|83442.9|83392.9|1257
1620145500000|2021-05-04 16:25:00|83480.8|83430.8|83481.9|83431.9|83491.6|83441.6|83463.7|83413.7|1037
1620145800000|2021-05-04 16:30:00|83482.4|83432.4|83491|83441|83494.5|83444.5|83466.9|83416.9|1205
1620146100000|2021-05-04 16:35:00|83490.3|83440.3|83478.7|83428.7|83520|83470|83474.1|83424.1|1331
1620146400000|2021-05-04 16:40:00|83478.9|83428.9|83476.4|83426.4|83486.1|83436.1|83469.7|83419.7|1130
1620146700000|2021-05-04 16:45:00|83476.3|83426.3|83466.5|83416.5|83485.9|83439.5|83462.2|83412.2|977
1620147000000|2021-05-04 16:50:00|83466.7|83416.7|83455|83405|83467|83417|83435.8|83385.8|1368
1620147300000|2021-05-04 16:55:00|83457.3|83407.3|83483.9|83433.9|83488.7|83446|83437.3|83387.3|1184
1620147600000|2021-05-04 17:00:00|83484.6|83434.6|83468.8|83418.8|83508.5|83458.5|83463.9|83413.9|1360
1620147900000|2021-05-04 17:05:00|83467.4|83417.4|83444.8|83394.8|83476.3|83426.3|83444.2|83394.2|1096
1620148200000|2021-05-04 17:10:00|83444.5|83394.5|83455.8|83405.8|83460.9|83410.9|83444|83394|871
1620148500000|2021-05-04 17:15:00|83456.2|83406.2|83461.2|83411.2|83463.6|83413.6|83449.4|83399.4|854
1620148800000|2021-05-04 17:20:00|83461.9|83411.9|83463.5|83413.5|83475.3|83425.3|83452.8|83402.8|1116
1620149100000|2021-05-04 17:25:00|83463.7|83413.7|83464.7|83414.7|83477.8|83427.8|83449.3|83399.3|1307
1620149400000|2021-05-04 17:30:00|83464|83414|83461.4|83411.4|83473.4|83423.4|83451.1|83401.1|1101
1620149700000|2021-05-04 17:35:00|83461.5|83411.5|83472.2|83422.2|83474.1|83424.1|83458.5|83408.5|788
1620150000000|2021-05-04 17:40:00|83472.3|83422.3|83477.2|83427.2|83485.3|83435.3|83470.2|83420.2|743
1620150300000|2021-05-04 17:45:00|83478.1|83428.1|83459.2|83409.2|83489.6|83439.6|83435.5|83385.5|1257
1620150600000|2021-05-04 17:50:00|83457.9|83407.9|83467|83417|83474.6|83424.6|83453.5|83403.5|1204
1620150900000|2021-05-04 17:55:00|83467.5|83417.5|83424.1|83374.1|83481.6|83431.6|83419.5|83369.5|1012
1620151200000|2021-05-04 18:00:00|83424.3|83374.3|83432|83382|83442|83400.6|83405.3|83365.1|1011
1620151500000|2021-05-04 18:05:00|83431.9|83381.9|83413|83363|83431.9|83381.9|83408.7|83358.7|930
1620151800000|2021-05-04 18:10:00|83412.7|83362.7|83393.8|83343.8|83425.6|83375.6|83391.9|83341.9|871
1620152100000|2021-05-04 18:15:00|83393.9|83343.9|83386.2|83336.2|83397.4|83347.4|83369.1|83319.1|988
1620152400000|2021-05-04 18:20:00|83386.5|83336.5|83391.8|83341.8|83405.1|83355.1|83373|83323|917
1620152700000|2021-05-04 18:25:00|83391.9|83341.9|83412.1|83362.1|83425.9|83375.9|83389.4|83339.4|771
1620153000000|2021-05-04 18:30:00|83412.4|83362.4|83376.4|83326.4|83414.4|83364.4|83343.1|83293.1|928
1620153300000|2021-05-04 18:35:00|83375.4|83325.4|83402.5|83352.5|83407.1|83357.1|83375.4|83325.4|763
1620153600000|2021-05-04 18:40:00|83402.1|83352.1|83406|83356|83415|83365|83396.3|83346.3|1084
1620153900000|2021-05-04 18:45:00|83405.9|83355.9|83404|83354|83410.2|83360.2|83396.6|83346.6|946
1620154200000|2021-05-04 18:50:00|83403.6|83353.6|83342.7|83292.7|83406.2|83356.2|83331.7|83281.7|1196
1620154500000|2021-05-04 18:55:00|83344|83294|83411.4|83361.4|83411.7|83361.7|83343|83293|1070
1620154800000|2021-05-04 19:00:00|83411.3|83361.3|83420.4|83370.4|83435.6|83385.6|83409.6|83359.6|1221
1620155100000|2021-05-04 19:05:00|83423|83373|83423.6|83373.6|83436|83386|83422.3|83372.3|808
1620155400000|2021-05-04 19:10:00|83423.5|83373.5|83440.8|83390.8|83445.1|83395.1|83415|83365|934
1620155700000|2021-05-04 19:15:00|83441.3|83391.3|83431.2|83381.2|83448.3|83400.7|83425.7|83380.8|846
1620156000000|2021-05-04 19:20:00|83431.6|83381.6|83451.8|83401.8|83451.8|83401.8|83426|83376|717
1620156300000|2021-05-04 19:25:00|83451.2|83401.2|83447.3|83397.3|83460.7|83410.7|83439.8|83389.8|749
1620156600000|2021-05-04 19:30:00|83446.4|83396.4|83443.7|83393.7|83470.6|83420.6|83440.2|83390.2|1174
1620156900000|2021-05-04 19:35:00|83443.5|83393.5|83389.6|83339.6|83443.5|83393.5|83386.3|83336.3|1010
1620157200000|2021-05-04 19:40:00|83391.1|83341.1|83429.4|83379.4|83498.6|83448.6|83389.5|83339.5|1565
1620157500000|2021-05-04 19:45:00|83429.2|83379.2|83429.7|83379.7|83440.3|83390.3|83424.2|83374.2|1154
1620157800000|2021-05-04 19:50:00|83428.8|83378.8|83388|83338|83429.5|83379.5|83378.8|83328.8|1199
1620158100000|2021-05-04 19:55:00|83388.6|83338.6|83379.3|83329.3|83396.3|83346.3|83365.6|83315.6|1622
1620158400000|2021-05-04 20:00:00|83376.7|83326.7|83385.2|83335.2|83393.6|83343.6|83369.9|83319.9|1117
1620158700000|2021-05-04 20:05:00|83386.1|83336.1|83380.6|83330.6|83389|83339|83375.1|83325.1|840
1620159000000|2021-05-04 20:10:00|83380.8|83330.8|83354.8|83304.8|83381.8|83331.8|83347|83297|1058
1620159300000|2021-05-04 20:15:00|83354.3|83304.3|83329|83279|83362.6|83312.6|83300.9|83250.9|896
1620159600000|2021-05-04 20:20:00|83330.3|83280.3|83342.9|83292.9|83348.8|83298.8|83326.4|83276.4|769
1620159900000|2021-05-04 20:25:00|83342.6|83292.6|83322.2|83272.2|83346.6|83296.6|83281.2|83231.2|1065
1620160200000|2021-05-04 20:30:00|83320.6|83270.6|83315|83265|83334.2|83284.2|83301.9|83251.9|1804
1620160500000|2021-05-04 20:35:00|83316.5|83266.5|83299.8|83249.8|83321.1|83271.1|83296.6|83246.6|1303
1620160800000|2021-05-04 20:40:00|83298.6|83248.6|83304.4|83254.4|83310.6|83260.6|83291.9|83241.9|994
1620161100000|2021-05-04 20:45:00|83304.6|83254.6|83332|83282|83341.4|83291.4|83303.9|83253.9|2147
1620161400000|2021-05-04 20:50:00|83331.1|83281.1|83329|83279|83337.6|83287.6|83320.2|83270.2|2186
1620161700000|2021-05-04 20:55:00|83329.7|83279.7|83395.7|83264|83398.9|83311.8|83317.5|83232.7|930
1620162000000|2021-05-04 21:00:00|83474.9|83264.8|83597.8|83173.3|83607|83264.8|83474.9|83173.3|49
1620162300000|2021-05-04 21:05:00|83591.8|83168.5|83723.7|83160.7|83734.1|83228|83581.8|83123.6|136
1620162600000|2021-05-04 21:10:00|83724.1|83161.1|83766|83203|83766|83209.3|83629.4|83103.4|214
1620162900000|2021-05-04 21:15:00|83767.1|83204.1|83661.6|83138.5|83768.2|83256.1|83661.6|83121.1|159
1620163200000|2021-05-04 21:20:00|83774.2|83176.7|83654.6|83219|83775|83275.1|83651.1|83088.1|95
1620163500000|2021-05-04 21:25:00|83651.3|83135.5|83682.5|83119.5|83780.8|83275.1|83566.2|83003.2|133
1620163800000|2021-05-04 21:30:00|83685.8|83122.8|83673.5|83110.5|83699.6|83136.6|83589.4|83026.4|206
1620164100000|2021-05-04 21:35:00|83668.5|83105.5|83669.6|83106.6|83696.3|83133.3|83552.8|82989.8|127
1620164400000|2021-05-04 21:40:00|83669.7|83106.7|83689.9|83126.9|83700.1|83137.1|83580.5|83017.5|177
1620164700000|2021-05-04 21:45:00|83691.5|83128.5|83649.2|83086.2|83740.6|83177.6|83581.1|83018.1|172
1620165000000|2021-05-04 21:50:00|83649.9|83086.9|83711.9|83148.9|83747.5|83184.5|83642|83079|167
1620165300000|2021-05-04 21:55:00|83712.6|83149.6|83709.2|83146.2|83718.8|83155.8|83605.7|83042.7|198
1620165600000|2021-05-04 22:00:00|83716.8|83153.8|83356.3|83306.3|83718.7|83317.2|83345.2|82948.9|1881
1620165900000|2021-05-04 22:05:00|83356|83306|83382.3|83254.5|83408.7|83317.1|83318.1|83186|2171
1620166200000|2021-05-04 22:10:00|83344.9|83294.9|83368.7|83235.6|83405.5|83310.8|83325.9|83181.7|1695
1620166500000|2021-05-04 22:15:00|83366.6|83238.7|83341.6|83291.6|83398.6|83303.2|83317|83185.7|1327
1620166800000|2021-05-04 22:20:00|83344.1|83294.1|83341.9|83291.9|83409|83308|83313.4|83184.5|1191
1620167100000|2021-05-04 22:25:00|83341.6|83291.6|83335.7|83285.7|83385.9|83305.6|83322.8|83196.6|1121
1620167400000|2021-05-04 22:30:00|83335.8|83285.8|83334.2|83284.2|83387.5|83293.5|83308.9|83191.5|2237
1620167700000|2021-05-04 22:35:00|83333.5|83283.5|83329.5|83279.5|83375.4|83295.5|83311.7|83217.2|2277
1620168000000|2021-05-04 22:40:00|83332|83282|83322.3|83272.3|83403.9|83294.3|83313.5|83222.7|2231
1620168300000|2021-05-04 22:45:00|83320|83270|83328.5|83278.5|83387.9|83285.2|83297.4|83154.9|1766
1620168600000|2021-05-04 22:50:00|83328.2|83278.2|83330.6|83280.6|83366.7|83292.1|83302.3|83174.3|1680
1620168900000|2021-05-04 22:55:00|83330.5|83280.5|83321.1|83271.1|83355.6|83285.3|83290.5|83195.2|1541
1620169200000|2021-05-04 23:00:00|83321|83271|83308.4|83258.4|83346.4|83273.6|83284.2|83176.1|1875
1620169500000|2021-05-04 23:05:00|83308.3|83258.3|83321.7|83271.7|83347.2|83276.3|83286.7|83189.1|1770
1620169800000|2021-05-04 23:10:00|83321.6|83271.6|83330.1|83280.1|83359.9|83299.6|83285|83186.8|1624
1620170100000|2021-05-04 23:15:00|83330.8|83280.8|83333.6|83283.6|83364.9|83293.5|83305.6|83176.7|1765
1620170400000|2021-05-04 23:20:00|83334.4|83284.4|83332.9|83282.9|83367.5|83294.1|83311.1|83201.5|1504
1620170700000|2021-05-04 23:25:00|83332.4|83282.4|83352.2|83213.3|83387.2|83290.6|83303.7|83176.2|1751
1620171000000|2021-05-04 23:30:00|83353.3|83211.5|83359.5|83229.2|83380.6|83293.3|83297|83201.2|1722
1620171300000|2021-05-04 23:35:00|83358.9|83229.1|83320.1|83270.1|83363.4|83291.7|83299.6|83198.3|1589
1620171600000|2021-05-04 23:40:00|83320|83270|83321.2|83271.2|83352.8|83281.1|83303.6|83204.3|1006
1620171900000|2021-05-04 23:45:00|83320.9|83270.9|83321.7|83271.7|83378.6|83285.9|83295.4|83199.4|1392
1620172200000|2021-05-04 23:50:00|83322.7|83272.7|83321.2|83271.2|83354|83282.3|83298.1|83184.4|1615
1620172500000|2021-05-04 23:55:00|83321.3|83271.3|83298.4|83248.4|83355.8|83284.4|83276.7|83172|1774
1620172800000|2021-05-05 00:00:00|83298.1|83248.1|83232.2|83182.2|83313.3|83255.7|83218.4|83130.6|2166
1620173100000|2021-05-05 00:05:00|83230.7|83180.7|83287.1|83237.1|83312.8|83237.1|83219.7|83129.7|1945
1620173400000|2021-05-05 00:10:00|83285.3|83235.3|83276.7|83226.7|83343.9|83240.5|83246.7|83157.5|2144
1620173700000|2021-05-05 00:15:00|83276.3|83226.3|83235|83185|83279|83229|83234.7|83184.7|1011
1620174000000|2021-05-05 00:20:00|83234.8|83184.8|83254.9|83204.9|83333.7|83220.3|83228.9|83178.9|1672
1620174300000|2021-05-05 00:25:00|83254.6|83204.6|83236.2|83186.2|83259.1|83209.1|83228.5|83178.5|1613
1620174600000|2021-05-05 00:30:00|83236.8|83186.8|83226.3|83176.3|83241.8|83191.8|83215|83165|1597
1620174900000|2021-05-05 00:35:00|83227.3|83177.3|83225.8|83175.8|83241|83191|83199.2|83149.2|1280
1620175200000|2021-05-05 00:40:00|83225.3|83175.3|83210.5|83160.5|83240.2|83190.2|83203.3|83153.3|1464
1620175500000|2021-05-05 00:45:00|83210.3|83160.3|83204.9|83154.9|83234.9|83184.9|83186.7|83136.7|1817
1620175800000|2021-05-05 00:50:00|83203|83153|83195.9|83145.9|83219.6|83169.6|83168.8|83118.8|2144
1620176100000|2021-05-05 00:55:00|83193.8|83143.8|83192.2|83142.2|83205.3|83155.3|83179.4|83129.4|1388
1620176400000|2021-05-05 01:00:00|83191.2|83141.2|83207.6|83157.6|83273.5|83171|83174.9|83124.9|1265
1620176700000|2021-05-05 01:05:00|83207.2|83157.2|83237|83187|83263.8|83213.8|83206.2|83156.2|1182
1620177000000|2021-05-05 01:10:00|83236.3|83186.3|83250.5|83200.5|83338|83211.3|83234.6|83184.6|700
1620177300000|2021-05-05 01:15:00|83250.1|83200.1|83241.4|83191.4|83252|83202|83228.8|83178.8|777
1620177600000|2021-05-05 01:20:00|83242|83192|83260|83210|83263.7|83213.7|83233.2|83183.2|815
1620177900000|2021-05-05 01:25:00|83260.3|83210.3|83235.5|83185.5|83260.4|83210.4|83227.4|83177.4|701
1620178200000|2021-05-05 01:30:00|83235.6|83185.6|83256.4|83206.4|83274.8|83224.8|83231.6|83181.6|899
1620178500000|2021-05-05 01:35:00|83256.3|83206.3|83231.7|83181.7|83256.9|83206.9|83223.6|83173.6|1082
1620178800000|2021-05-05 01:40:00|83231|83181|83222.5|83172.5|83244.1|83194.1|83213.8|83163.8|1226
1620179100000|2021-05-05 01:45:00|83222.6|83172.6|83216.9|83166.9|83240.1|83190.1|83211.3|83161.3|1403
1620179400000|2021-05-05 01:50:00|83218|83168|83180.9|83130.9|83223|83173|83179|83129|1587
1620179700000|2021-05-05 01:55:00|83182.5|83132.5|83177.4|83127.4|83185.5|83135.5|83170.8|83120.8|2110
1620180000000|2021-05-05 02:00:00|83177.7|83127.7|83184.1|83134.1|83186.4|83136.4|83171.3|83121.3|1014
1620180300000|2021-05-05 02:05:00|83183.7|83133.7|83183.5|83133.5|83191.9|83141.9|83175.2|83125.2|691
1620180600000|2021-05-05 02:10:00|83182.8|83132.8|83182.7|83132.7|83186.1|83136.1|83174.5|83124.5|768
1620180900000|2021-05-05 02:15:00|83182.4|83132.4|83181.8|83131.8|83184.6|83134.6|83174.9|83124.9|736
1620181200000|2021-05-05 02:20:00|83183.3|83133.3|83178.1|83128.1|83185.4|83135.4|83172.1|83122.1|851
1620181500000|2021-05-05 02:25:00|83176.4|83126.4|83177.6|83127.6|83184.3|83134.3|83172.2|83122.2|2096
1620181800000|2021-05-05 02:30:00|83176|83126|83173|83123|83181.3|83131.3|83168.1|83118.1|2307
1620182100000|2021-05-05 02:35:00|83173.6|83123.6|83170.1|83120.1|83175.9|83125.9|83159.8|83109.8|1471
1620182400000|2021-05-05 02:40:00|83170|83120|83173.8|83123.8|83176.1|83126.1|83162.1|83112.1|1303
1620182700000|2021-05-05 02:45:00|83174|83124|83176|83126|83181.9|83131.9|83167.4|83117.4|770
1620183000000|2021-05-05 02:50:00|83175.5|83125.5|83137.6|83087.6|83178|83128|83134.2|83084.2|869
1620183300000|2021-05-05 02:55:00|83137.7|83087.7|83143.8|83093.8|83146.3|83096.3|83134.7|83084.7|576
1620183600000|2021-05-05 03:00:00|83147.2|83097.2|83136.1|83086.1|83149.8|83099.8|83130.4|83080.4|555
1620183900000|2021-05-05 03:05:00|83136.2|83086.2|83134.1|83084.1|83140|83090|83127.6|83077.6|694
1620184200000|2021-05-05 03:10:00|83133.7|83083.7|83135.2|83085.2|83139.7|83089.7|83130|83080|430
1620184500000|2021-05-05 03:15:00|83135.3|83085.3|83126.1|83076.1|83141.7|83091.7|83119.8|83069.8|407
1620184800000|2021-05-05 03:20:00|83123.8|83073.8|83073.1|83023.1|83134.2|83084.2|83061|83011|777
1620185100000|2021-05-05 03:25:00|83070.3|83020.3|83071.6|83021.6|83085|83035|83065.6|83015.6|2249
1620185400000|2021-05-05 03:30:00|83071|83021|83077.6|83027.6|83082.5|83032.5|83067.2|83017.2|2239
1620185700000|2021-05-05 03:35:00|83077.5|83027.5|83080.1|83030.1|83092.1|83042.1|83073.2|83023.2|1178
1620186000000|2021-05-05 03:40:00|83079.4|83029.4|83083.6|83033.6|83092.2|83042.2|83069|83019|1194
1620186300000|2021-05-05 03:45:00|83083.8|83033.8|83091.8|83041.8|83097.9|83047.9|83074.8|83024.8|1075
1620186600000|2021-05-05 03:50:00|83091.6|83041.6|83113.6|83063.6|83119.8|83069.8|83090.8|83040.8|897
1620186900000|2021-05-05 03:55:00|83114|83064|83121.2|83071.2|83126|83076|83108.7|83058.7|1323
1620187200000|2021-05-05 04:00:00|83120.5|83070.5|83154.2|83104.2|83183.7|83133.7|83113.1|83063.1|1289
1620187500000|2021-05-05 04:05:00|83154.3|83104.3|83157.4|83107.4|83163.9|83113.9|83152.9|83102.9|777
1620187800000|2021-05-05 04:10:00|83157.3|83107.3|83157.6|83107.6|83157.8|83107.8|83151.8|83101.8|434
1620188100000|2021-05-05 04:15:00|83157.2|83107.2|83158.7|83108.7|83160.1|83110.1|83156.7|83106.7|200
1620188400000|2021-05-05 04:20:00|83159.1|83109.1|83165.8|83115.8|83170.1|83120.1|83148.4|83098.4|715
1620188700000|2021-05-05 04:25:00|83166.2|83116.2|83170.9|83120.9|83174.8|83124.8|83159.1|83109.1|1029
1620189000000|2021-05-05 04:30:00|83170.6|83120.6|83164.3|83114.3|83175.9|83125.9|83161.4|83111.4|695
1620189300000|2021-05-05 04:35:00|83164.4|83114.4|83167.8|83117.8|83171.4|83121.4|83159.8|83109.8|336
1620189600000|2021-05-05 04:40:00|83167.4|83117.4|83164.9|83114.9|83176.6|83126.6|83160.5|83110.5|356
1620189900000|2021-05-05 04:45:00|83164.7|83114.7|83175|83125|83175.9|83125.9|83160.8|83110.8|355
1620190200000|2021-05-05 04:50:00|83175.1|83125.1|83184.2|83134.2|83187.5|83137.5|83167.1|83117.1|934
1620190500000|2021-05-05 04:55:00|83184|83134|83186.9|83136.9|83194.8|83144.8|83178.7|83128.7|984
1620190800000|2021-05-05 05:00:00|83189.3|83139.3|83188|83138|83197.6|83147.6|83179.2|83129.2|994
1620191100000|2021-05-05 05:05:00|83188.9|83138.9|83196.7|83146.7|83198.1|83148.1|83184.2|83134.2|1778
1620191400000|2021-05-05 05:10:00|83195.5|83145.5|83238.8|83188.8|83247.2|83197.2|83187.1|83137.1|1821
1620191700000|2021-05-05 05:15:00|83239|83189|83245.7|83195.7|83251.7|83201.7|83222.3|83172.3|1163
1620192000000|2021-05-05 05:20:00|83246.3|83196.3|83233.8|83183.8|83254.8|83204.8|83217|83167|1511
1620192300000|2021-05-05 05:25:00|83234.7|83184.7|83232.9|83182.9|83241.3|83191.3|83222.3|83172.3|1383
1620192600000|2021-05-05 05:30:00|83232.1|83182.1|83250.8|83200.8|83255.1|83205.1|83222.6|83172.6|948
1620192900000|2021-05-05 05:35:00|83250.9|83200.9|83286.5|83236.5|83307.9|83257.9|83250|83200|1133
1620193200000|2021-05-05 05:40:00|83284.8|83234.8|83267.6|83217.6|83296.8|83246.8|83265.4|83215.4|1039
1620193500000|2021-05-05 05:45:00|83267.8|83217.8|83265.5|83215.5|83270.9|83220.9|83261.4|83211.4|447
1620193800000|2021-05-05 05:50:00|83265.1|83215.1|83268.5|83218.5|83269.5|83219.5|83242.2|83192.2|742
1620194100000|2021-05-05 05:55:00|83268.1|83218.1|83278.2|83228.2|83280.1|83230.1|83262.9|83212.9|742
1620194400000|2021-05-05 06:00:00|83277.9|83227.9|83250.1|83200.1|83279.9|83229.9|83207.9|83157.9|1165
1620194700000|2021-05-05 06:05:00|83250.7|83200.7|83250.1|83200.1|83275.4|83236.1|83211.4|83161.4|1304
1620195000000|2021-05-05 06:10:00|83250|83200|83266.9|83216.9|83277|83227|83242.8|83192.8|1134
1620195300000|2021-05-05 06:15:00|83267|83217|83283.9|83233.9|83291.9|83246.3|83244.2|83205|1106
1620195600000|2021-05-05 06:20:00|83284|83234|83328.6|83278.6|83370.2|83320.2|83275.1|83225.1|981
1620195900000|2021-05-05 06:25:00|83328.8|83278.8|83353.2|83303.2|83354|83304|83317.1|83267.1|939
1620196200000|2021-05-05 06:30:00|83353.1|83303.1|83330.5|83280.5|83389.2|83346.2|83323.7|83273.7|1229
1620196500000|2021-05-05 06:35:00|83329.9|83279.9|83313|83263|83356.8|83311.9|83306.2|83258.6|1228
1620196800000|2021-05-05 06:40:00|83312.8|83262.8|83296.2|83271.2|83325.2|83286.5|83280.6|83243|1182
1620197100000|2021-05-05 06:45:00|83295.9|83270.9|83375.1|83325.1|83402.2|83352.2|83290.7|83253.5|991
1620197400000|2021-05-05 06:50:00|83372.1|83322.1|83369.2|83319.2|83386.8|83336.8|83338.8|83295.9|1287
1620197700000|2021-05-05 06:55:00|83368.7|83318.7|83411.1|83361.1|83411.1|83361.1|83335.1|83297.8|1384
1620198000000|2021-05-05 07:00:00|83407.8|83357.8|83417.8|83367.8|83422.8|83379.1|83301.2|83256.3|1578
1620198300000|2021-05-05 07:05:00|83417.4|83367.4|83434.9|83384.9|83516.5|83477.4|83388.2|83362|1699
1620198600000|2021-05-05 07:10:00|83435|83385|83379.4|83354.4|83458.3|83421.2|83376.1|83338.6|1404
1620198900000|2021-05-05 07:15:00|83379.1|83354.1|83429.4|83404.4|83438.5|83405|83339.3|83314.3|1452
1620199200000|2021-05-05 07:20:00|83428.9|83403.9|83449.7|83424.7|83461.7|83436.7|83399.6|83366|1312
1620199500000|2021-05-05 07:25:00|83449.6|83424.6|83487.1|83462.1|83513.1|83473.1|83449.6|83424.6|1266
1620199800000|2021-05-05 07:30:00|83487.8|83462.8|83486|83436|83521.5|83485.2|83435.6|83399.1|1464
1620200100000|2021-05-05 07:35:00|83485.8|83435.8|83437.4|83412.4|83486.6|83438.1|83433.6|83400.7|1177
1620200400000|2021-05-05 07:40:00|83437.6|83412.6|83407.7|83382.7|83441|83413.2|83363.5|83327.2|1378
1620200700000|2021-05-05 07:45:00|83408.2|83383.2|83357.3|83307.3|83423.7|83387.5|83327.2|83288.2|1266
1620201000000|2021-05-05 07:50:00|83358.3|83308.3|83349.9|83299.9|83366.3|83339.4|83333.5|83294.5|1299
1620201300000|2021-05-05 07:55:00|83351.7|83301.7|83303.1|83278.1|83352.9|83302.9|83262|83228.7|1450
1620201600000|2021-05-05 08:00:00|83302.3|83277.3|83333.9|83308.9|83347.3|83318.5|83281.4|83244.5|1399
1620201900000|2021-05-05 08:05:00|83333.7|83308.7|83304.4|83279.4|83341.5|83315.7|83273.5|83238.1|1193
1620202200000|2021-05-05 08:10:00|83304.3|83279.3|83346.3|83321.3|83361.7|83336.7|83303.8|83274.9|1197
1620202500000|2021-05-05 08:15:00|83341|83316|83327|83302|83354.8|83318.7|83302.7|83267|1160
1620202800000|2021-05-05 08:20:00|83328.2|83303.2|83336.3|83286.3|83358|83325.6|83297.2|83260.5|1272
1620203100000|2021-05-05 08:25:00|83336.4|83286.4|83310.9|83285.9|83338.5|83301|83282|83245|1262
1620203400000|2021-05-05 08:30:00|83311|83286|83300.8|83275.8|83318.1|83293.1|83263.2|83238.2|1247
1620203700000|2021-05-05 08:35:00|83301.7|83276.7|83317.2|83292.2|83335|83297.2|83296.1|83271.1|1386
1620204000000|2021-05-05 08:40:00|83317|83292|83315|83290|83339.5|83314.5|83295.2|83268|1296
1620204300000|2021-05-05 08:45:00|83314.9|83289.9|83276.2|83251.2|83347.2|83317.1|83271.8|83238.2|1085
1620204600000|2021-05-05 08:50:00|83276.3|83251.3|83282.6|83257.6|83294.7|83267.3|83271.5|83239.3|859
1620204900000|2021-05-05 08:55:00|83282.7|83257.7|83256.5|83206.5|83295.1|83262|83241.3|83203.6|828
1620205200000|2021-05-05 09:00:00|83256|83206|83250.9|83200.9|83261.4|83224.7|83225.7|83182.4|1127
1620205500000|2021-05-05 09:05:00|83250.4|83200.4|83234.2|83209.2|83254.8|83223.8|83229.1|83193.6|1016
1620205800000|2021-05-05 09:10:00|83234.8|83209.8|83270.3|83220.3|83273.6|83229.7|83225.7|83196.1|866
1620206100000|2021-05-05 09:15:00|83271.7|83221.7|83252.6|83227.6|83277.6|83237.6|83232.3|83204.7|927
1620206400000|2021-05-05 09:20:00|83252.2|83227.2|83204.4|83179.4|83273.3|83236|83198.3|83161.6|940
1620206700000|2021-05-05 09:25:00|83204.5|83179.5|83261.6|83211.6|83266.2|83222.9|83201.5|83175.6|1027
1620207000000|2021-05-05 09:30:00|83262.6|83212.6|83222.1|83197.1|83262.6|83231|83217.1|83182|839
1620207300000|2021-05-05 09:35:00|83221.8|83196.8|83242.6|83217.6|83252.3|83227.3|83214.6|83189.6|893
1620207600000|2021-05-05 09:40:00|83242.8|83217.8|83253.6|83228.6|83259.9|83234.4|83205.2|83180.2|943
1620207900000|2021-05-05 09:45:00|83254.6|83229.6|83230.1|83205.1|83270.6|83233.8|83198.9|83172.8|1109
1620208200000|2021-05-05 09:50:00|83230|83205|83228.1|83203.1|83237.3|83209.6|83214.8|83180.5|904
1620208500000|2021-05-05 09:55:00|83227.9|83202.9|83223.2|83198.2|83234|83206.8|83215.6|83184|874
1620208800000|2021-05-05 10:00:00|83222.9|83197.9|83195.3|83170.3|83232.8|83197.9|83169.3|83142|1220
1620209100000|2021-05-05 10:05:00|83195.1|83170.1|83182.6|83157.6|83202.2|83177.2|83161.6|83128.4|1124
1620209400000|2021-05-05 10:10:00|83183.1|83158.1|83166.1|83141.1|83208.7|83174.1|83159.8|83130.5|1043
1620209700000|2021-05-05 10:15:00|83165.9|83140.9|83161.5|83136.5|83219.8|83184.9|83156.8|83131.8|1140
1620210000000|2021-05-05 10:20:00|83160.7|83135.7|83125.8|83100.8|83169.3|83139.3|83125.8|83091.6|1133
1620210300000|2021-05-05 10:25:00|83124.1|83099.1|83106.8|83081.8|83174.6|83135.8|83106.5|83081.5|1134
1620210600000|2021-05-05 10:30:00|83107.5|83082.5|83095.6|83070.6|83139.4|83104.7|83094.8|83069.8|1119
1620210900000|2021-05-05 10:35:00|83095.7|83070.7|83052.5|83002.5|83099.7|83074.7|83025.6|82990.4|1347
1620211200000|2021-05-05 10:40:00|83053|83003|83072.9|83022.9|83096.9|83059.7|83035.7|83003|1268
1620211500000|2021-05-05 10:45:00|83073|83023|83052.4|83002.4|83077.7|83042.3|83010.7|82974.5|1199
1620211800000|2021-05-05 10:50:00|83052.5|83002.5|83000.6|82975.6|83057.9|83014.9|82989.7|82954.2|1203
1620212100000|2021-05-05 10:55:00|83000.3|82975.3|83033.8|83008.8|83047.1|83009.9|82983.5|82948.5|1419
1620212400000|2021-05-05 11:00:00|83033.4|83008.4|83035|83010|83048.8|83016.5|83000.5|82962.8|1242
1620212700000|2021-05-05 11:05:00|83035.1|83010.1|83071.9|83046.9|83105.1|83061.6|83026|82998.4|1104
1620213000000|2021-05-05 11:10:00|83073.6|83048.6|83125|83100|83146.4|83108.1|83071.3|83042.2|1030
1620213300000|2021-05-05 11:15:00|83122.7|83097.7|83160.4|83135.4|83176.9|83139.4|83121.3|83096|848
1620213600000|2021-05-05 11:20:00|83160.1|83135.1|83163.3|83138.3|83185.4|83151.7|83145.9|83113.1|1087
1620213900000|2021-05-05 11:25:00|83165.2|83140.2|83160.4|83135.4|83189.9|83152.7|83153.8|83122|985
1620214200000|2021-05-05 11:30:00|83159.9|83134.9|83130.4|83105.4|83166.3|83141.3|83102.7|83067.7|1140
1620214500000|2021-05-05 11:35:00|83131.9|83106.9|83110.6|83085.6|83156.9|83120.4|83096.1|83050.2|1131
1620214800000|2021-05-05 11:40:00|83120.9|83070.9|83112.3|83087.3|83125.5|83097.5|83088.5|83060.3|1110
1620215100000|2021-05-05 11:45:00|83112.8|83087.8|83160.2|83135.2|83161.1|83136.1|83101|83065.8|1136
1620215400000|2021-05-05 11:50:00|83160.1|83135.1|83184.8|83159.8|83201.5|83167|83150.9|83113.6|980
1620215700000|2021-05-05 11:55:00|83183.1|83158.1|83172.5|83147.5|83191.4|83159.1|83136.6|83099.6|1497
1620216000000|2021-05-05 12:00:00|83171.2|83146.2|83140.7|83115.7|83184|83150.3|83134.2|83098.4|1111
1620216300000|2021-05-05 12:05:00|83140.4|83115.4|83147.7|83122.7|83179.6|83144.7|83135.1|83110.1|1143
1620216600000|2021-05-05 12:10:00|83148.5|83123.5|83192.4|83142.4|83200.1|83150.1|83127.5|83093.8|1146
1620216900000|2021-05-05 12:15:00|83188.3|83138.3|83210.8|83160.8|83218.2|83176.3|83126.9|83076.9|1589
1620217200000|2021-05-05 12:20:00|83210.3|83160.3|83217.8|83192.8|83241.8|83207.2|83186.6|83146.9|1328
1620217500000|2021-05-05 12:25:00|83217.9|83192.9|83340|83290|83340|83296.8|83210.7|83171.5|1399
1620217800000|2021-05-05 12:30:00|83350.9|83300.9|83335|83310|83372.6|83337|83322.7|83284.8|1672
1620218100000|2021-05-05 12:35:00|83333.5|83308.5|83348.9|83323.9|83360.9|83333.5|83310.7|83280.2|1302
1620218400000|2021-05-05 12:40:00|83349.4|83324.4|83352.6|83327.6|83373.1|83334.4|83320.1|83282.3|1320
1620218700000|2021-05-05 12:45:00|83353|83328|83292|83242|83355.7|83328|83272.9|83229.5|1481
1620219000000|2021-05-05 12:50:00|83292.4|83242.4|83276.4|83251.4|83301.5|83254.5|83244.2|83209.6|1459
1620219300000|2021-05-05 12:55:00|83276.7|83251.7|83306.5|83281.5|83338.2|83297.6|83267.4|83230.2|1347
1620219600000|2021-05-05 13:00:00|83306.7|83281.7|83335.1|83310.1|83363.2|83330.7|83268.7|83231.5|1424
1620219900000|2021-05-05 13:05:00|83334.8|83309.8|83316|83291|83353.7|83328.7|83303.6|83266.5|1331
1620220200000|2021-05-05 13:10:00|83315.4|83290.4|83366.9|83341.9|83387.8|83354.5|83300.5|83268.9|1397
1620220500000|2021-05-05 13:15:00|83378.9|83328.9|83382.7|83357.7|83411.3|83382.5|83349.7|83311.9|1356
1620220800000|2021-05-05 13:20:00|83382|83357|83386.1|83361.1|83426|83390.8|83371.3|83339.1|1396
1620221100000|2021-05-05 13:25:00|83386.3|83361.3|83421.4|83396.4|83429.7|83396.9|83372.3|83343.5|1205
1620221400000|2021-05-05 13:30:00|83434.9|83384.9|83384.5|83359.5|83440.6|83403.8|83378.9|83337.7|1127
1620221700000|2021-05-05 13:35:00|83383|83358|83384.6|83359.6|83415.8|83381.9|83366.5|83327.4|1087
1620222000000|2021-05-05 13:40:00|83384.7|83359.7|83416|83366|83436.2|83398.6|83375.5|83338.8|1010
1620222300000|2021-05-05 13:45:00|83418.1|83368.1|83441.7|83416.7|83446|83421|83396.1|83357.8|1055
1620222600000|2021-05-05 13:50:00|83443.1|83418.1|83518.1|83493.1|83543.4|83507|83433.4|83408.4|1135
1620222900000|2021-05-05 13:55:00|83518|83493|83550.2|83500.2|83550.3|83509.5|83502.9|83469.1|1091
1620223200000|2021-05-05 14:00:00|83551|83501|83584.2|83559.2|83609.7|83572.4|83525.1|83492.4|1109
1620223500000|2021-05-05 14:05:00|83583.5|83558.5|83641.1|83616.1|83671.9|83636|83577.1|83552.1|1079
1620223800000|2021-05-05 14:10:00|83640.6|83615.6|83639.2|83614.2|83658.9|83630|83610.2|83580.3|929
1620224100000|2021-05-05 14:15:00|83640.6|83615.6|83609.3|83584.3|83671.2|83641.1|83586.4|83550.8|969
1620224400000|2021-05-05 14:20:00|83608.5|83583.5|83580.8|83555.8|83646.1|83611|83558.1|83516.4|1055
1620224700000|2021-05-05 14:25:00|83581|83556|83598.1|83548.1|83620.5|83595.5|83557.1|83522|1007
1620225000000|2021-05-05 14:30:00|83598.5|83548.5|83572|83547|83609.9|83575.6|83569.7|83530.5|1008
1620225300000|2021-05-05 14:35:00|83571.5|83546.5|83612|83587|83629.5|83593.4|83564.3|83526.4|1024
1620225600000|2021-05-05 14:40:00|83612.3|83587.3|83570.5|83545.5|83627.6|83587.3|83549|83512|1012
1620225900000|2021-05-05 14:45:00|83571.5|83546.5|83614.7|83564.7|83636.7|83586.9|83564|83522.8|1105
1620226200000|2021-05-05 14:50:00|83615.2|83565.2|83599.5|83549.5|83615.7|83577.3|83553.9|83503.9|1181
1620226500000|2021-05-05 14:55:00|83599.8|83549.8|83579|83529|83611.3|83561.3|83557.5|83513.8|1095
1620226800000|2021-05-05 15:00:00|83580.5|83530.5|83564.2|83514.2|83593.9|83563.2|83523.7|83485.8|1125
1620227100000|2021-05-05 15:05:00|83561.8|83511.8|83508.3|83458.3|83569.3|83526|83474.2|83424.2|992
1620227400000|2021-05-05 15:10:00|83508.2|83458.2|83536.9|83486.9|83563.5|83513.5|83507.1|83457.1|902
1620227700000|2021-05-05 15:15:00|83537.4|83487.4|83583.7|83533.7|83592|83542|83514.1|83464.1|978
1620228000000|2021-05-05 15:20:00|83584.5|83534.5|83581.5|83531.5|83595|83556.2|83563.8|83516|912
1620228300000|2021-05-05 15:25:00|83580.8|83530.8|83627|83577|83632.5|83582.5|83566.6|83516.6|916
1620228600000|2021-05-05 15:30:00|83627.4|83577.4|83606.2|83556.2|83633.4|83583.4|83593.4|83543.4|775
1620228900000|2021-05-05 15:35:00|83604.8|83554.8|83585.4|83535.4|83608.9|83558.9|83584.6|83534.6|687
1620229200000|2021-05-05 15:40:00|83585.5|83535.5|83590.1|83540.1|83594.5|83547.5|83545.9|83495.9|817
1620229500000|2021-05-05 15:45:00|83591.2|83541.2|83588.4|83538.4|83603|83553|83582.8|83532.8|732
1620229800000|2021-05-05 15:50:00|83588.6|83538.6|83578.3|83528.3|83593.5|83543.5|83566.2|83523.7|626
1620230100000|2021-05-05 15:55:00|83578|83528|83565.1|83515.1|83578.8|83540.2|83537.5|83497.3|686
1620230400000|2021-05-05 16:00:00|83564.1|83514.1|83604.5|83554.5|83604.6|83554.6|83555.4|83508.1|777
1620230700000|2021-05-05 16:05:00|83604.8|83554.8|83642.4|83592.4|83651.4|83601.4|83603.3|83553.3|686
1620231000000|2021-05-05 16:10:00|83642.2|83592.2|83621.7|83571.7|83644.5|83594.5|83613.6|83563.6|671
1620231300000|2021-05-05 16:15:00|83621.5|83571.5|83633.2|83583.2|83635.6|83585.6|83598.7|83548.7|789
1620231600000|2021-05-05 16:20:00|83632.5|83582.5|83621.2|83571.2|83638.1|83588.1|83619.4|83569.4|645
1620231900000|2021-05-05 16:25:00|83620|83570|83602.5|83552.5|83620.1|83570.1|83597.5|83547.5|692
1620232200000|2021-05-05 16:30:00|83601.9|83551.9|83606.4|83556.4|83611.9|83561.9|83599.3|83549.3|778
1620232500000|2021-05-05 16:35:00|83606|83556|83605.8|83555.8|83610.8|83560.8|83601.7|83551.7|645
1620232800000|2021-05-05 16:40:00|83606|83556|83628.7|83578.7|83638.3|83588.3|83599.9|83549.9|673
1620233100000|2021-05-05 16:45:00|83627.3|83577.3|83650.6|83600.6|83654.4|83604.4|83627.1|83577.1|669
1620233400000|2021-05-05 16:50:00|83650.8|83600.8|83651.8|83601.8|83665.8|83615.8|83644.5|83594.5|687
1620233700000|2021-05-05 16:55:00|83652|83602|83666.6|83616.6|83671.9|83621.9|83650.4|83600.4|687
1620234000000|2021-05-05 17:00:00|83666.3|83616.3|83700.2|83650.2|83706.1|83656.1|83665.6|83615.6|752
1620234300000|2021-05-05 17:05:00|83699.2|83649.2|83668.4|83618.4|83704.1|83654.1|83658.1|83613.3|741
1620234600000|2021-05-05 17:10:00|83668.5|83618.5|83660.6|83635.6|83673.4|83635.6|83657.8|83610.6|689
1620234900000|2021-05-05 17:15:00|83660.4|83635.4|83682.8|83632.8|83686.8|83640.4|83657.9|83620|540
1620235200000|2021-05-05 17:20:00|83680|83630|83679.4|83629.4|83683.6|83645.5|83663.5|83625.4|388
1620235500000|2021-05-05 17:25:00|83679|83629|83675.5|83625.5|83684|83638.5|83653.1|83616.1|653
1620235800000|2021-05-05 17:30:00|83675.6|83625.6|83667.8|83617.8|83682.7|83632.7|83665.6|83615.6|573
1620236100000|2021-05-05 17:35:00|83667.9|83617.9|83619.9|83569.9|83669.6|83627.3|83609.7|83559.7|676
1620236400000|2021-05-05 17:40:00|83619.8|83569.8|83618.2|83568.2|83626.4|83583.4|83608.3|83562.9|579
1620236700000|2021-05-05 17:45:00|83618.9|83568.9|83643.5|83593.5|83654.5|83604.5|83616.5|83566.5|634
1620237000000|2021-05-05 17:50:00|83643.7|83593.7|83624.7|83574.7|83649.6|83599.6|83616.6|83566.6|559
1620237300000|2021-05-05 17:55:00|83625|83575|83641|83591|83646.6|83596.6|83615.5|83565.5|798
1620237600000|2021-05-05 18:00:00|83643.8|83593.8|83682|83632|83690.5|83640.5|83640.7|83590.7|923
1620237900000|2021-05-05 18:05:00|83682.6|83632.6|83668.4|83618.4|83682.7|83632.7|83657.8|83607.8|586
1620238200000|2021-05-05 18:10:00|83668.9|83618.9|83651.2|83601.2|83670.5|83620.5|83649|83599|689
1620238500000|2021-05-05 18:15:00|83650.9|83600.9|83645.9|83595.9|83650.9|83600.9|83636.2|83586.2|690
1620238800000|2021-05-05 18:20:00|83645.8|83595.8|83626.5|83576.5|83653.8|83603.8|83624.1|83574.1|564
1620239100000|2021-05-05 18:25:00|83626.6|83576.6|83629.8|83579.8|83640.8|83590.8|83621.2|83571.2|681
1620239400000|2021-05-05 18:30:00|83628.1|83578.1|83622.7|83572.7|83629.4|83579.4|83621.2|83571.2|554
1620239700000|2021-05-05 18:35:00|83623.6|83573.6|83626.7|83576.7|83631.4|83581.4|83617.6|83567.6|543
1620240000000|2021-05-05 18:40:00|83627.5|83577.5|83622.2|83572.2|83634.8|83584.8|83612.4|83562.4|590
1620240300000|2021-05-05 18:45:00|83622.6|83572.6|83587|83537|83628.2|83578.2|83579.9|83529.9|646
1620240600000|2021-05-05 18:50:00|83587.4|83537.4|83585.3|83535.3|83593.8|83543.8|83583.1|83533.1|668
1620240900000|2021-05-05 18:55:00|83585.1|83535.1|83608.2|83558.2|83615.3|83565.3|83574.8|83524.8|731
1620241200000|2021-05-05 19:00:00|83607.4|83557.4|83613.8|83563.8|83629.6|83579.6|83601.8|83551.8|693
1620241500000|2021-05-05 19:05:00|83612.9|83562.9|83627.5|83577.5|83635.7|83585.7|83598.6|83557.1|636
1620241800000|2021-05-05 19:10:00|83627.7|83577.7|83630.7|83580.7|83642.4|83592.4|83627.6|83577.6|797
1620242100000|2021-05-05 19:15:00|83631.9|83581.9|83653.5|83603.5|83666.6|83616.6|83627|83580.5|717
1620242400000|2021-05-05 19:20:00|83653.2|83603.2|83660.6|83610.6|83662.6|83612.6|83622.7|83572.7|676
1620242700000|2021-05-05 19:25:00|83658.9|83608.9|83642.1|83592.1|83667.5|83617.5|83637.9|83587.9|662
1620243000000|2021-05-05 19:30:00|83643.4|83593.4|83648.6|83598.6|83658.7|83608.7|83640.7|83590.7|760
1620243300000|2021-05-05 19:35:00|83647.9|83597.9|83630.5|83580.5|83651.6|83601.6|83622.4|83572.4|777
1620243600000|2021-05-05 19:40:00|83630|83580|83592.6|83542.6|83635.9|83585.9|83591.7|83541.7|777
1620243900000|2021-05-05 19:45:00|83592.7|83542.7|83550.2|83500.2|83599.2|83549.2|83535.9|83485.9|681
1620244200000|2021-05-05 19:50:00|83550.3|83500.3|83588.8|83538.8|83605.2|83555.2|83548.8|83498.8|820
1620244500000|2021-05-05 19:55:00|83589.1|83539.1|83575.7|83525.7|83591.1|83541.1|83563.9|83513.9|964
1620244800000|2021-05-05 20:00:00|83575.4|83525.4|83556.2|83506.2|83575.4|83525.4|83547.8|83497.8|605
1620245100000|2021-05-05 20:05:00|83556.5|83506.5|83538.9|83488.9|83559|83509|83533.4|83483.4|609
1620245400000|2021-05-05 20:10:00|83538.8|83488.8|83537.6|83487.6|83541.8|83491.8|83534.2|83484.2|507
1620245700000|2021-05-05 20:15:00|83539.3|83489.3|83545.5|83495.5|83545.7|83495.7|83536.5|83486.5|564
1620246000000|2021-05-05 20:20:00|83543|83493|83536.1|83486.1|83545.9|83495.9|83532.2|83482.2|413
1620246300000|2021-05-05 20:25:00|83535.9|83485.9|83547.7|83497.7|83548.5|83498.5|83535.9|83485.9|307
1620246600000|2021-05-05 20:30:00|83547.2|83497.2|83550.8|83500.8|83551.9|83501.9|83537.7|83487.7|359
1620246900000|2021-05-05 20:35:00|83551|83501|83548.7|83498.7|83554.5|83504.5|83546|83496|316
1620247200000|2021-05-05 20:40:00|83548.6|83498.6|83545.3|83495.3|83551|83501|83542.5|83492.5|286
1620247500000|2021-05-05 20:45:00|83545|83495|83575|83525|83595.8|83545.8|83541.3|83491.3|1065
1620247800000|2021-05-05 20:50:00|83575.8|83525.8|83568.2|83518.2|83581.1|83531.1|83561.2|83511.2|746
1620248100000|2021-05-05 20:55:00|83567.6|83517.6|83577.7|83527.7|83628.3|83540.7|83560.2|83464.9|511
1620248400000|2021-05-05 21:00:00|83623.1|83368.7|83612|83332|83643.1|83527.5|83577.5|83332|49
1620248700000|2021-05-05 21:05:00|83608.9|83301|83770.6|83221.7|83770.6|83386.5|83595.4|83140.6|138
1620249000000|2021-05-05 21:10:00|83715.5|83152.5|83749.6|83189.5|83786|83403.3|83608.4|83117.1|195
1620249300000|2021-05-05 21:15:00|83761.5|83198.5|83715.3|83152.3|83774.6|83253.5|83658.1|83099.7|145
1620249600000|2021-05-05 21:20:00|83726.7|83163.7|83707.8|83161.9|83743|83230.4|83663.9|83100.9|85
1620249900000|2021-05-05 21:25:00|83684.9|83121.9|83715.9|83161|83738|83233.2|83647.8|83084.8|80
1620250200000|2021-05-05 21:30:00|83690.8|83127.8|83674.9|83111.9|83735.1|83202.6|83646.3|83083.3|172
1620250500000|2021-05-05 21:35:00|83649|83086|83677.3|83127.5|83723|83232.3|83618.7|83055.7|159
1620250800000|2021-05-05 21:40:00|83675.5|83139.5|83664.7|83121.7|83720.8|83216.8|83609|83046|226
1620251100000|2021-05-05 21:45:00|83669.9|83153|83642|83155.6|83676.1|83169.4|83600.6|83037.6|195
1620251400000|2021-05-05 21:50:00|83633.4|83233.5|83665.5|83358.2|83723.6|83387.4|83596.9|83158.7|309
1620251700000|2021-05-05 21:55:00|83667.7|83356.7|83617.7|83254.3|83714.2|83402.4|83576.4|83158|237
1620252000000|2021-05-05 22:00:00|83630.4|83230.4|83527.4|83477.4|83722.6|83490.1|83492.8|83159.6|1031
1620252300000|2021-05-05 22:05:00|83528.5|83478.5|83533|83483|83550.3|83500.3|83524.4|83474.4|956
1620252600000|2021-05-05 22:10:00|83534.1|83484.1|83544.7|83494.7|83557.6|83507.6|83526.4|83476.4|856
1620252900000|2021-05-05 22:15:00|83544.6|83494.6|83530.5|83480.5|83548|83498|83526.3|83476.3|537
1620253200000|2021-05-05 22:20:00|83530.7|83480.7|83529.6|83479.6|83550.4|83500.4|83524.7|83474.7|1059
1620253500000|2021-05-05 22:25:00|83529.9|83479.9|83528.8|83478.8|83543|83493|83520|83470|1183
1620253800000|2021-05-05 22:30:00|83530.1|83480.1|83539.1|83489.1|83539.7|83489.7|83517.6|83467.6|983
1620254100000|2021-05-05 22:35:00|83535.9|83485.9|83534.4|83484.4|83542.7|83492.7|83523.4|83473.4|1085
1620254400000|2021-05-05 22:40:00|83536.5|83486.5|83530.9|83480.9|83536.5|83486.5|83519|83469|1033
1620254700000|2021-05-05 22:45:00|83530.5|83480.5|83528.9|83478.9|83544.1|83494.1|83519.7|83469.7|958
1620255000000|2021-05-05 22:50:00|83530.4|83480.4|83484.1|83434.1|83542.6|83492.6|83449.5|83376.5|733
1620255300000|2021-05-05 22:55:00|83485.5|83435.5|83489.2|83439.2|83528.4|83454.4|83450.8|83396.9|1018
1620255600000|2021-05-05 23:00:00|83490.4|83440.4|83530.1|83480.1|83534.9|83484.9|83468.9|83418.9|1004
1620255900000|2021-05-05 23:05:00|83530.8|83480.8|83487|83437|83537.6|83485|83452.4|83354.1|976
1620256200000|2021-05-05 23:10:00|83486.5|83436.5|83467.7|83417.7|83539.1|83461|83467|83386.1|1115
1620256500000|2021-05-05 23:15:00|83473.3|83423.3|83496.2|83446.2|83538.1|83458.5|83462.2|83406.3|1196
1620256800000|2021-05-05 23:20:00|83497.9|83447.9|83476.1|83426.1|83522.2|83466.4|83469.8|83389.4|1222
1620257100000|2021-05-05 23:25:00|83476.2|83426.2|83480.8|83430.8|83515.4|83455.7|83465.5|83385|1168
1620257400000|2021-05-05 23:30:00|83481.7|83431.7|83501|83451|83514.3|83464.3|83477.5|83427.5|1262
1620257700000|2021-05-05 23:35:00|83502.6|83452.6|83509.9|83459.9|83529.1|83479.1|83489.1|83439.1|1290
1620258000000|2021-05-05 23:40:00|83509.1|83459.1|83499|83449|83526.1|83476.1|83482.7|83432.7|1096
1620258300000|2021-05-05 23:45:00|83494.8|83444.8|83487.4|83437.4|83509.2|83459.2|83485.6|83435.6|966
1620258600000|2021-05-05 23:50:00|83488.3|83438.3|83491.6|83441.6|83514.5|83464.5|83478.8|83428.8|1311
1620258900000|2021-05-05 23:55:00|83481.9|83431.9|83471.3|83421.3|83495.9|83445.9|83470.2|83420.2|1270
1620259200000|2021-05-06 00:00:00|83483.5|83347|83472|83422|83484.6|83432.1|83358.4|83241.8|1001
1620259500000|2021-05-06 00:05:00|83471.9|83421.9|83506.8|83456.8|83512.1|83462.1|83462.6|83412.6|838
1620259800000|2021-05-06 00:10:00|83506.2|83456.2|83493.4|83443.4|83518|83468|83486.4|83436.4|803
1620260100000|2021-05-06 00:15:00|83490.6|83440.6|83495.1|83445.1|83495.5|83445.5|83480.4|83430.4|928
1620260400000|2021-05-06 00:20:00|83495.6|83445.6|83466|83416|83496.7|83446.7|83457.1|83407.1|933
1620260700000|2021-05-06 00:25:00|83466.4|83416.4|83499.5|83449.5|83505.3|83455.3|83459.5|83409.5|954
1620261000000|2021-05-06 00:30:00|83500.5|83450.5|83498.4|83448.4|83518.9|83468.9|83490.5|83440.5|959
1620261300000|2021-05-06 00:35:00|83499.3|83449.3|83499.7|83449.7|83515.3|83465.3|83493.2|83443.2|905
1620261600000|2021-05-06 00:40:00|83499.4|83449.4|83518.2|83468.2|83543.6|83493.6|83494.1|83444.1|892
1620261900000|2021-05-06 00:45:00|83518.5|83468.5|83522.5|83472.5|83530.1|83480.1|83510.2|83460.2|884
1620262200000|2021-05-06 00:50:00|83522.8|83472.8|83534.6|83484.6|83539.8|83489.8|83508.8|83458.8|905
1620262500000|2021-05-06 00:55:00|83534.9|83484.9|83549.4|83499.4|83554.7|83504.7|83525.3|83475.3|990
1620262800000|2021-05-06 01:00:00|83548.6|83498.6|83525.2|83475.2|83553.6|83503.6|83513.2|83463.2|1188
1620263100000|2021-05-06 01:05:00|83525.5|83475.5|83498.6|83448.6|83527.7|83477.7|83442.1|83392.1|1069
1620263400000|2021-05-06 01:10:00|83498.3|83448.3|83448.5|83398.5|83499.9|83448.6|83425.4|83314.5|1128
1620263700000|2021-05-06 01:15:00|83449.5|83399.5|83421.8|83371.8|83456.4|83406.4|83401.1|83351.1|1068
1620264000000|2021-05-06 01:20:00|83421.6|83371.6|83390.7|83340.7|83454.4|83404.4|83390.7|83340.7|982
1620264300000|2021-05-06 01:25:00|83389.4|83339.4|83376.7|83326.7|83393.6|83343.6|83367.3|83317.3|1117
1620264600000|2021-05-06 01:30:00|83376.8|83326.8|83396.9|83346.9|83413.7|83363.7|83376.8|83326.8|1125
1620264900000|2021-05-06 01:35:00|83397|83347|83399.8|83349.8|83410.8|83360.8|83383.4|83333.4|1104
1620265200000|2021-05-06 01:40:00|83399.6|83349.6|83390.6|83340.6|83411.6|83361.6|83384.1|83334.1|1140
1620265500000|2021-05-06 01:45:00|83391.9|83341.9|83383.3|83333.3|83396.7|83346.7|83373.7|83323.7|1129
1620265800000|2021-05-06 01:50:00|83383.2|83333.2|83376.5|83326.5|83393.9|83343.9|83372.1|83322.1|972
1620266100000|2021-05-06 01:55:00|83376.2|83326.2|83367.9|83317.9|83395.7|83345.7|83366.2|83316.2|1005
1620266400000|2021-05-06 02:00:00|83367.6|83317.6|83380.1|83330.1|83385.1|83335.1|83364.8|83314.8|936
1620266700000|2021-05-06 02:05:00|83375.3|83325.3|83398.7|83348.7|83414.7|83364.7|83371.6|83321.6|915
1620267000000|2021-05-06 02:10:00|83398.4|83348.4|83368.1|83318.1|83403.6|83353.6|83367.3|83317.3|975
1620267300000|2021-05-06 02:15:00|83368.3|83318.3|83371|83321|83391.2|83341.2|83367.4|83317.4|1020
1620267600000|2021-05-06 02:20:00|83371.1|83321.1|83375.1|83325.1|83399.7|83349.7|83353.5|83303.5|854
1620267900000|2021-05-06 02:25:00|83374.7|83324.7|83364.6|83314.6|83406.1|83356.1|83335.8|83285.8|1000
1620268200000|2021-05-06 02:30:00|83367.6|83317.6|83362|83312|83372.4|83322.4|83330.4|83280.4|958
1620268500000|2021-05-06 02:35:00|83361.8|83311.8|83408|83358|83412.7|83362.7|83356.7|83306.7|868
1620268800000|2021-05-06 02:40:00|83406.7|83356.7|83535.1|83485.1|83573.4|83493.6|83398.1|83348.1|1141
1620269100000|2021-05-06 02:45:00|83535|83485|83713.6|83663.6|83732.6|83682.6|83532.2|83482.2|1050
1620269400000|2021-05-06 02:50:00|83714.4|83664.4|83698.6|83648.6|83714.4|83664.4|83678.8|83628.8|906
1620269700000|2021-05-06 02:55:00|83698.9|83648.9|83591.1|83541.1|83703.4|83653.4|83573.3|83523.3|1192
1620270000000|2021-05-06 03:00:00|83591.6|83541.6|83591.3|83541.3|83629.7|83561.2|83566.6|83492.8|1201
1620270300000|2021-05-06 03:05:00|83595.1|83545.1|83583.5|83533.5|83603.3|83553.3|83562.4|83512.4|1162
1620270600000|2021-05-06 03:10:00|83583.6|83533.6|83576.2|83526.2|83591.2|83541.2|83548.5|83498.5|1011
1620270900000|2021-05-06 03:15:00|83575.6|83525.6|83574.8|83524.8|83587.3|83537.3|83556.9|83506.9|1068
1620271200000|2021-05-06 03:20:00|83574.5|83524.5|83576|83526|83590.6|83540.6|83567.7|83517.7|1050
1620271500000|2021-05-06 03:25:00|83575.2|83525.2|83578.1|83528.1|83583.7|83533.7|83555.1|83505.1|1165
1620271800000|2021-05-06 03:30:00|83578|83528|83596.1|83546.1|83599.9|83549.9|83572.6|83522.6|1075
1620272100000|2021-05-06 03:35:00|83596.2|83546.2|83598.2|83548.2|83605.5|83555.5|83583.1|83533.1|855
1620272400000|2021-05-06 03:40:00|83601.3|83551.3|83623.1|83573.1|83639.4|83589.4|83562.7|83512.7|807
1620272700000|2021-05-06 03:45:00|83621.8|83571.8|83629|83579|83672.3|83622.3|83567.4|83487.3|1162
1620273000000|2021-05-06 03:50:00|83631.7|83581.7|83603.7|83553.7|83687.3|83637.3|83573.9|83492.8|1274
1620273300000|2021-05-06 03:55:00|83604.5|83554.5|83623.9|83573.9|83645.8|83595.8|83586.7|83474.8|1296
1620273600000|2021-05-06 04:00:00|83624.6|83574.6|83581.4|83531.4|83650.9|83600.9|83567.6|83479.2|1237
1620273900000|2021-05-06 04:05:00|83582.5|83532.5|83589.5|83539.5|83594.2|83544.2|83561.6|83511.6|1193
1620274200000|2021-05-06 04:10:00|83586.9|83536.9|83596.3|83546.3|83607.2|83557.2|83581.6|83531.6|1234
1620274500000|2021-05-06 04:15:00|83595.8|83545.8|83600.5|83550.5|83608|83558|83588.2|83538.2|1183
1620274800000|2021-05-06 04:20:00|83600.9|83550.9|83610.6|83560.6|83613.8|83563.8|83589.1|83539.1|1203
1620275100000|2021-05-06 04:25:00|83612.3|83562.3|83570.1|83520.1|83634.5|83584.5|83553.2|83503.2|1134
1620275400000|2021-05-06 04:30:00|83570|83520|83580.4|83530.4|83582.7|83532.7|83570|83520|905
1620275700000|2021-05-06 04:35:00|83580.2|83530.2|83582.9|83532.9|83590.6|83540.6|83577.7|83527.7|746
1620276000000|2021-05-06 04:40:00|83583.3|83533.3|83587.8|83537.8|83589.4|83539.4|83572.5|83522.5|718
1620276300000|2021-05-06 04:45:00|83587|83537|83614.5|83564.5|83614.5|83564.5|83584.4|83534.4|623
1620276600000|2021-05-06 04:50:00|83614.4|83564.4|83601.2|83551.2|83614.4|83564.4|83598|83548|414
1620276900000|2021-05-06 04:55:00|83600.9|83550.9|83608.9|83558.9|83609.6|83559.6|83595.9|83545.9|445
1620277200000|2021-05-06 05:00:00|83609.2|83559.2|83586.5|83536.5|83614.5|83564.5|83563.6|83513.6|643
1620277500000|2021-05-06 05:05:00|83586.1|83536.1|83580.8|83530.8|83593.8|83543.8|83571.4|83521.4|450
1620277800000|2021-05-06 05:10:00|83579.9|83529.9|83583.3|83533.3|83589.3|83539.3|83573.7|83523.7|524
1620278100000|2021-05-06 05:15:00|83584.3|83534.3|83574.1|83524.1|83588.3|83538.3|83569.6|83519.6|573
1620278400000|2021-05-06 05:20:00|83574|83524|83576.2|83526.2|83580.9|83530.9|83568|83518|411
1620278700000|2021-05-06 05:25:00|83576.9|83526.9|83558.5|83508.5|83576.9|83526.9|83556.8|83506.8|556
1620279000000|2021-05-06 05:30:00|83558|83508|83558.2|83508.2|83565.9|83515.9|83553.3|83503.3|526
1620279300000|2021-05-06 05:35:00|83558.4|83508.4|83555.7|83505.7|83565.9|83515.9|83551.5|83501.5|527
1620279600000|2021-05-06 05:40:00|83554.9|83504.9|83547|83497|83560.7|83510.7|83546.4|83496.4|498
1620279900000|2021-05-06 05:45:00|83547.3|83497.3|83541.2|83491.2|83548.7|83498.7|83533.5|83483.5|539
1620280200000|2021-05-06 05:50:00|83541.4|83491.4|83545.5|83495.5|83550.7|83500.7|83538|83488|560
1620280500000|2021-05-06 05:55:00|83545.8|83495.8|83607|83474.1|83614.1|83525.6|83499.4|83449.4|701
1620280800000|2021-05-06 06:00:00|83607.6|83474.8|83440.5|83390.5|83632.3|83535.7|83431.3|83326.2|1028
1620281100000|2021-05-06 06:05:00|83440.1|83390.1|83460.1|83410.1|83466.6|83428.4|83429.7|83387.1|747
1620281400000|2021-05-06 06:10:00|83459.8|83409.8|83457.1|83407.1|83480.6|83443.3|83416|83366|768
1620281700000|2021-05-06 06:15:00|83456.5|83406.5|83464.8|83414.8|83488|83438|83415.9|83374.1|681
1620282000000|2021-05-06 06:20:00|83464.7|83414.7|83455.3|83430.3|83469.7|83432.1|83441.5|83402.1|553
1620282300000|2021-05-06 06:25:00|83455.7|83430.7|83425.8|83400.8|83456.9|83431.9|83413.8|83383.6|660
1620282600000|2021-05-06 06:30:00|83425.6|83400.6|83427.5|83402.5|83449.5|83413.6|83413.1|83377.8|768
1620282900000|2021-05-06 06:35:00|83427.4|83402.4|83349.8|83324.8|83430.4|83403.1|83343.1|83302.2|885
1620283200000|2021-05-06 06:40:00|83351.6|83326.6|83320.1|83295.1|83356.7|83326.6|83307.6|83270.8|850
1620283500000|2021-05-06 06:45:00|83318.9|83293.9|83339.6|83314.6|83352.1|83316.6|83318.3|83293.3|658
1620283800000|2021-05-06 06:50:00|83340.9|83315.9|83381.5|83331.5|83389.9|83352.5|83333.3|83308.3|749
1620284100000|2021-05-06 06:55:00|83381.7|83331.7|83393.3|83368.3|83409.7|83375|83357.8|83319.4|869
1620284400000|2021-05-06 07:00:00|83394.1|83369.1|83278.9|83253.9|83405.2|83370.3|83275.8|83234.2|1021
1620284700000|2021-05-06 07:05:00|83277.3|83252.3|83320.4|83270.4|83362.4|83312.4|83274.5|83239.9|1090
1620285000000|2021-05-06 07:10:00|83320.3|83270.3|83360.9|83310.9|83395.4|83345.4|83301.4|83260.7|1017
1620285300000|2021-05-06 07:15:00|83362.5|83312.5|83356.4|83306.4|83400.3|83350.3|83348.8|83299.4|1036
1620285600000|2021-05-06 07:20:00|83355.9|83305.9|83349.7|83299.7|83357.5|83313|83317.6|83274.6|890
1620285900000|2021-05-06 07:25:00|83350.4|83300.4|83355.6|83305.6|83357.3|83307.3|83304.9|83254.9|937
1620286200000|2021-05-06 07:30:00|83355.8|83305.8|83291.1|83241.1|83355.8|83305.8|83278.9|83239.3|825
1620286500000|2021-05-06 07:35:00|83293.3|83243.3|83325.6|83275.6|83340.5|83303|83281.9|83242.6|807
1620286800000|2021-05-06 07:40:00|83325.7|83275.7|83281.4|83256.4|83329.9|83288.7|83279.5|83239.2|709
1620287100000|2021-05-06 07:45:00|83281.2|83256.2|83318.5|83268.5|83327.8|83288.7|83276.2|83239.7|772
1620287400000|2021-05-06 07:50:00|83318.9|83268.9|83331.6|83281.6|83349.4|83299.4|83266|83216|1012
1620287700000|2021-05-06 07:55:00|83329.3|83279.3|83356.6|83306.6|83415.5|83344.9|83329.1|83272.5|1035
1620288000000|2021-05-06 08:00:00|83353.9|83303.9|83348.6|83298.6|83419.9|83332.7|83302.6|83252.6|1083
1620288300000|2021-05-06 08:05:00|83347.9|83297.9|83364.5|83314.5|83368.8|83318.8|83323|83273|884
1620288600000|2021-05-06 08:10:00|83364.6|83314.6|83399.5|83349.5|83402.4|83352.4|83349.7|83299.7|857
1620288900000|2021-05-06 08:15:00|83401|83351|83369.7|83319.7|83401|83351|83352.6|83304.6|1020
1620289200000|2021-05-06 08:20:00|83372.9|83322.9|83379|83329|83408.5|83366.4|83360.2|83311.8|812
1620289500000|2021-05-06 08:25:00|83380|83330|83347.9|83297.9|83381.6|83331.6|83332.9|83288.4|753
1620289800000|2021-05-06 08:30:00|83348|83298|83317.3|83267.3|83349|83299|83290.8|83247|869
1620290100000|2021-05-06 08:35:00|83317.6|83267.6|83309.3|83259.3|83331.2|83281.2|83274.6|83224.6|876
1620290400000|2021-05-06 08:40:00|83309.4|83259.4|83339.1|83289.1|83339.2|83291.9|83298.2|83248.2|857
1620290700000|2021-05-06 08:45:00|83339|83289|83357|83307|83357.6|83307.6|83327.8|83277.8|894
1620291000000|2021-05-06 08:50:00|83356.9|83306.9|83362|83312|83374.7|83324.7|83342.3|83292.3|974
1620291300000|2021-05-06 08:55:00|83361.9|83311.9|83312.7|83262.7|83364.8|83314.8|83279.2|83229.2|951
1620291600000|2021-05-06 09:00:00|83312.2|83262.2|83328.4|83278.4|83358.1|83308.1|83311|83261|951
1620291900000|2021-05-06 09:05:00|83328.2|83278.2|83319.4|83269.4|83339.8|83289.8|83304.5|83254.5|810
1620292200000|2021-05-06 09:10:00|83317.5|83267.5|83380.8|83330.8|83381|83331|83311.2|83261.2|909
1620292500000|2021-05-06 09:15:00|83380.2|83330.2|83405.6|83355.6|83431.5|83381.5|83368.3|83325.6|896
1620292800000|2021-05-06 09:20:00|83405.7|83355.7|83332.8|83282.8|83436.5|83386.5|83332.8|83282.8|991
1620293100000|2021-05-06 09:25:00|83331.8|83281.8|83290.4|83240.4|83342.9|83292.9|83282.9|83232.9|943
1620293400000|2021-05-06 09:30:00|83288.3|83238.3|83266.8|83216.8|83315.3|83276.4|83262.9|83212.9|950
1620293700000|2021-05-06 09:35:00|83266.7|83216.7|83284.8|83234.8|83302.2|83257.3|83262.1|83212.1|926
1620294000000|2021-05-06 09:40:00|83284.5|83234.5|83393.7|83343.7|83395.7|83345.7|83281.4|83231.4|1066
1620294300000|2021-05-06 09:45:00|83395|83345|83348.6|83298.6|83396.9|83346.9|83335.4|83285.4|880
1620294600000|2021-05-06 09:50:00|83349.2|83299.2|83388.9|83338.9|83397.3|83347.3|83349.2|83299.2|807
1620294900000|2021-05-06 09:55:00|83389.1|83339.1|83396.2|83346.2|83408.6|83362.1|83378.8|83334.7|810
1620295200000|2021-05-06 10:00:00|83396.9|83346.9|83394.5|83344.5|83403.5|83353.5|83384.2|83334.2|847
1620295500000|2021-05-06 10:05:00|83394.4|83344.4|83379.2|83329.2|83402.1|83352.1|83365.1|83315.1|756
1620295800000|2021-05-06 10:10:00|83379.1|83329.1|83306|83256|83379.4|83329.4|83293.9|83243.9|897
1620296100000|2021-05-06 10:15:00|83308.2|83258.2|83300.4|83250.4|83314.3|83270.2|83287.9|83248.3|785
1620296400000|2021-05-06 10:20:00|83300.2|83250.2|83282.5|83232.5|83311.1|83261.1|83268.5|83219.7|788
1620296700000|2021-05-06 10:25:00|83282.4|83232.4|83285.4|83235.4|83298.1|83255.6|83266.2|83218.2|811
1620297000000|2021-05-06 10:30:00|83284.4|83234.4|83324|83274|83326.6|83276.6|83280.8|83230.8|822
1620297300000|2021-05-06 10:35:00|83324.1|83274.1|83347.1|83297.1|83360.2|83318|83321.7|83271.7|798
1620297600000|2021-05-06 10:40:00|83348.8|83298.8|83355.1|83305.1|83362.1|83319.7|83340.5|83291.2|761
1620297900000|2021-05-06 10:45:00|83355.8|83305.8|83371.8|83321.8|83374.8|83335.5|83349.8|83299.8|818
1620298200000|2021-05-06 10:50:00|83371.7|83321.7|83371.8|83321.8|83377.9|83327.9|83356|83306|874
1620298500000|2021-05-06 10:55:00|83371.2|83321.2|83385.4|83335.4|83388.9|83338.9|83364.3|83314.3|905
1620298800000|2021-05-06 11:00:00|83385.2|83335.2|83416.2|83366.2|83442.3|83392.3|83366.6|83316.6|1265
1620299100000|2021-05-06 11:05:00|83415.1|83365.1|83374.3|83324.3|83421.4|83371.4|83345.1|83295.1|1172
1620299400000|2021-05-06 11:10:00|83373.7|83323.7|83350.3|83300.3|83374.3|83324.3|83341.7|83291.7|1060
1620299700000|2021-05-06 11:15:00|83350.1|83300.1|83325.2|83275.2|83355.6|83317.7|83323.8|83273.8|953
1620300000000|2021-05-06 11:20:00|83325.1|83275.1|83347|83297|83360.1|83310.1|83316.8|83266.8|842
1620300300000|2021-05-06 11:25:00|83346.9|83296.9|83374.2|83324.2|83381.7|83331.7|83341.1|83292|788
1620300600000|2021-05-06 11:30:00|83374.6|83324.6|83396.4|83346.4|83396.4|83358.9|83358.2|83308.2|954
1620300900000|2021-05-06 11:35:00|83395.3|83345.3|83397|83347|83406.3|83366.5|83375.6|83325.6|788
1620301200000|2021-05-06 11:40:00|83397.1|83347.1|83432|83382|83434.6|83384.6|83370.1|83331.6|821
1620301500000|2021-05-06 11:45:00|83431.3|83381.3|83415.4|83365.4|83432.7|83382.7|83396.3|83353.9|858
1620301800000|2021-05-06 11:50:00|83416.9|83366.9|83407|83357|83431.3|83391.8|83401.5|83351.5|851
1620302100000|2021-05-06 11:55:00|83383|83358|83410.8|83360.8|83417|83376.5|83372.4|83325.7|960
1620302400000|2021-05-06 12:00:00|83411|83361|83404.2|83354.2|83440|83390|83392.8|83348.1|1028
1620302700000|2021-05-06 12:05:00|83404.6|83354.6|83430.6|83380.6|83447|83397|83400.3|83350.3|985
1620303000000|2021-05-06 12:10:00|83429.8|83379.8|83407.6|83357.6|83441.7|83391.7|83383.2|83349.2|1023
1620303300000|2021-05-06 12:15:00|83408.4|83358.4|83449.7|83399.7|83457.8|83407.8|83395.8|83345.8|1073
1620303600000|2021-05-06 12:20:00|83451.1|83401.1|83480.8|83430.8|83497.5|83458.8|83451.1|83401.1|1016
1620303900000|2021-05-06 12:25:00|83480|83430|83508.8|83458.8|83524.6|83474.6|83477.3|83427.3|846
1620304200000|2021-05-06 12:30:00|83509.5|83459.5|83525.5|83475.5|83558.7|83508.7|83501.8|83456.6|1029
1620304500000|2021-05-06 12:35:00|83522.6|83472.6|83496.8|83446.8|83548.2|83500|83488.9|83438.9|1005
1620304800000|2021-05-06 12:40:00|83497|83447|83490.4|83440.4|83515.3|83472.1|83469.9|83429.3|1046
1620305100000|2021-05-06 12:45:00|83493.8|83443.8|83469|83419|83506.9|83465.5|83441.3|83407.6|999
1620305400000|2021-05-06 12:50:00|83468.9|83418.9|83444.8|83394.8|83475.8|83429.9|83434.6|83384.6|932
1620305700000|2021-05-06 12:55:00|83445.2|83395.2|83433|83383|83449.2|83407.4|83387.8|83350.5|1009
1620306000000|2021-05-06 13:00:00|83432.8|83382.8|83433.4|83383.4|83441.1|83400.3|83388.2|83342.8|1054
1620306300000|2021-05-06 13:05:00|83433.8|83383.8|83436.8|83386.8|83445.2|83395.2|83394.7|83358.2|1002
1620306600000|2021-05-06 13:10:00|83436.9|83386.9|83426.6|83376.6|83452.2|83405.5|83398.2|83363.8|931
1620306900000|2021-05-06 13:15:00|83426.7|83376.7|83428.7|83378.7|83437.4|83398|83393.7|83353.7|917
1620307200000|2021-05-06 13:20:00|83428.6|83378.6|83358.5|83333.5|83428.6|83394.8|83355.7|83321.4|894
1620307500000|2021-05-06 13:25:00|83358.8|83333.8|83368.5|83318.5|83384.6|83349.7|83351.8|83312.3|840
1620307800000|2021-05-06 13:30:00|83368.7|83318.7|83393.7|83368.7|83418.5|83381.6|83355.3|83311.4|1151
1620308100000|2021-05-06 13:35:00|83392.4|83367.4|83283.4|83233.4|83403.8|83368.2|83261.7|83219.9|1200
1620308400000|2021-05-06 13:40:00|83283.8|83233.8|83336|83286|83355.2|83311.3|83266.5|83216.5|1174
1620308700000|2021-05-06 13:45:00|83337|83287|83340.1|83315.1|83359.1|83317.7|83294.9|83247.4|1160
1620309000000|2021-05-06 13:50:00|83340|83315|83355.3|83330.3|83362.4|83333.5|83300.5|83256.8|1147
1620309300000|2021-05-06 13:55:00|83355|83330|83400.5|83350.5|83448|83412.3|83353.6|83316|1151
1620309600000|2021-05-06 14:00:00|83400|83350|83395|83345|83455.5|83407.7|83381.1|83339.9|1120
1620309900000|2021-05-06 14:05:00|83395.5|83345.5|83457.4|83432.4|83480.4|83439.8|83385.2|83341.2|1086
1620310200000|2021-05-06 14:10:00|83456.2|83431.2|83436.5|83386.5|83477.7|83440.2|83394|83346.1|1123
1620310500000|2021-05-06 14:15:00|83437.2|83387.2|83487.9|83437.9|83506|83456|83404|83354|1625
1620310800000|2021-05-06 14:20:00|83487.7|83437.7|83437.9|83387.9|83506|83463.3|83423.9|83386.5|1653
1620311100000|2021-05-06 14:25:00|83438.7|83388.7|83424.2|83399.2|83468.2|83421.1|83410.6|83360.6|1386
1620311400000|2021-05-06 14:30:00|83424|83399|83409.9|83384.9|83441.8|83404.3|83399.3|83349.3|1535
1620311700000|2021-05-06 14:35:00|83409.6|83384.6|83302.7|83252.7|83413.7|83388.7|83299.3|83249.3|1486
1620312000000|2021-05-06 14:40:00|83303.8|83253.8|83222.2|83197.2|83315.4|83274.9|83219.7|83169.7|1504
1620312300000|2021-05-06 14:45:00|83222.7|83197.7|83206.1|83156.1|83227.9|83198.4|83171.1|83134|1247
1620312600000|2021-05-06 14:50:00|83205|83155|83164.8|83139.8|83206.5|83167.4|83164.5|83127.9|1653
1620312900000|2021-05-06 14:55:00|83166.3|83141.3|83229.6|83179.6|83273.9|83236.6|83155.2|83125.3|1734
1620313200000|2021-05-06 15:00:00|83229.5|83179.5|83282.9|83232.9|83290.4|83253|83218.1|83168.1|1717
1620313500000|2021-05-06 15:05:00|83282.7|83232.7|83354.7|83304.7|83360.5|83310.5|83251.9|83213|1502
1620313800000|2021-05-06 15:10:00|83355.6|83305.6|83337.2|83287.2|83356.3|83316.7|83286.4|83248.4|1360
1620314100000|2021-05-06 15:15:00|83337.3|83287.3|83318.3|83268.3|83367.7|83328|83301.3|83253.6|1458
1620314400000|2021-05-06 15:20:00|83319.1|83269.1|83276.4|83226.4|83354.3|83312.7|83269.3|83219.3|1389
1620314700000|2021-05-06 15:25:00|83273.7|83223.7|83177.5|83127.5|83285.1|83235.1|83172.3|83122.3|1510
1620315000000|2021-05-06 15:30:00|83176.4|83126.4|83162.6|83112.6|83210.2|83160.2|83149|83099|1514
1620315300000|2021-05-06 15:35:00|83162.8|83112.8|83163.6|83113.6|83177.6|83127.6|83105.6|83063.6|1556
1620315600000|2021-05-06 15:40:00|83160|83110|83196.5|83146.5|83215.1|83165.1|83154.8|83104.8|1215
1620315900000|2021-05-06 15:45:00|83196.7|83146.7|83158.4|83108.4|83214.5|83164.5|83155|83105|1301
1620316200000|2021-05-06 15:50:00|83156.6|83106.6|83173.3|83123.3|83178.9|83141.3|83149.2|83099.2|1066
1620316500000|2021-05-06 15:55:00|83173.5|83123.5|83213.5|83163.5|83214.5|83164.5|83160.6|83120.8|1125
1620316800000|2021-05-06 16:00:00|83213.7|83163.7|83202.7|83152.7|83238.3|83188.3|83200.4|83150.4|1201
1620317100000|2021-05-06 16:05:00|83203.1|83153.1|83179.7|83129.7|83206.2|83156.2|83177.1|83127.1|982
1620317400000|2021-05-06 16:10:00|83180.5|83130.5|83192.1|83142.1|83197.7|83151.4|83168.3|83126.7|904
1620317700000|2021-05-06 16:15:00|83191.9|83141.9|83168.7|83118.7|83193.6|83150.2|83167.9|83117.9|774
1620318000000|2021-05-06 16:20:00|83170|83120|83136.4|83086.4|83170.9|83120.9|83124|83075.3|951
1620318300000|2021-05-06 16:25:00|83136.6|83086.6|83113.9|83063.9|83136.9|83086.9|83091.2|83051.7|742
1620318600000|2021-05-06 16:30:00|83114.1|83064.1|83120.8|83070.8|83134.8|83092.6|83103.8|83061.2|874
1620318900000|2021-05-06 16:35:00|83122.8|83072.8|83158|83108|83171.8|83121.8|83114.6|83064.6|863
1620319200000|2021-05-06 16:40:00|83159.1|83109.1|83144.6|83094.6|83159.8|83109.8|83136.1|83086.1|776
1620319500000|2021-05-06 16:45:00|83144.8|83094.8|83193.8|83143.8|83203.1|83153.1|83139.9|83089.9|797
1620319800000|2021-05-06 16:50:00|83193.2|83143.2|83172.9|83122.9|83196.4|83146.4|83170.3|83120.3|860
1620320100000|2021-05-06 16:55:00|83172.6|83122.6|83164|83114|83182.3|83132.3|83156.9|83107.9|921
1620320400000|2021-05-06 17:00:00|83164.1|83114.1|83141|83091|83166.7|83116.7|83127|83087.7|936
1620320700000|2021-05-06 17:05:00|83140.9|83090.9|83135.3|83085.3|83143.2|83103.5|83123.5|83083.2|692
1620321000000|2021-05-06 17:10:00|83135.2|83085.2|83135.1|83085.1|83141.8|83102.9|83124.1|83080.5|715
1620321300000|2021-05-06 17:15:00|83134.6|83084.6|83139.9|83089.9|83153.7|83110.8|83128.6|83082.1|730
1620321600000|2021-05-06 17:20:00|83140.4|83090.4|83145.1|83095.1|83146.6|83096.6|83133.2|83083.2|633
1620321900000|2021-05-06 17:25:00|83145.7|83095.7|83145.3|83095.3|83149.6|83099.6|83133.6|83083.6|758
1620322200000|2021-05-06 17:30:00|83144.5|83094.5|83158.9|83108.9|83163.7|83113.7|83136.7|83086.7|710
1620322500000|2021-05-06 17:35:00|83158.4|83108.4|83173.8|83123.8|83179.8|83139.2|83152.4|83102.4|580
1620322800000|2021-05-06 17:40:00|83174|83124|83185.6|83135.6|83190.7|83154.7|83157.9|83115.6|842
1620323100000|2021-05-06 17:45:00|83185.4|83135.4|83189.4|83139.4|83197.8|83147.8|83172.5|83122.5|909
1620323400000|2021-05-06 17:50:00|83188.4|83138.4|83195.8|83145.8|83203.8|83153.8|83183.2|83133.2|767
1620323700000|2021-05-06 17:55:00|83195.7|83145.7|83188.9|83138.9|83199.9|83149.9|83179.2|83129.2|924
1620324000000|2021-05-06 18:00:00|83188.4|83138.4|83154.1|83129.1|83196.2|83149.7|83152.9|83106.3|1079
1620324300000|2021-05-06 18:05:00|83153.3|83128.3|83158.1|83133.1|83185.9|83146.3|83136.6|83093.2|821
1620324600000|2021-05-06 18:10:00|83158.6|83133.6|83219.4|83169.4|83229.1|83179.1|83149.2|83108.5|1183
1620324900000|2021-05-06 18:15:00|83219.6|83169.6|83209.9|83159.9|83219.6|83169.6|83195.9|83145.9|1051
1620325200000|2021-05-06 18:20:00|83209.4|83159.4|83239.8|83189.8|83248.3|83198.3|83208.1|83158.1|894
1620325500000|2021-05-06 18:25:00|83238.6|83188.6|83241.7|83191.7|83247.1|83197.1|83229|83179|746
1620325800000|2021-05-06 18:30:00|83242.6|83192.6|83223.1|83173.1|83242.9|83192.9|83218.3|83168.3|790
1620326100000|2021-05-06 18:35:00|83223|83173|83212.3|83187.3|83228.5|83189|83212.3|83167.5|598
1620326400000|2021-05-06 18:40:00|83211.9|83186.9|83233.8|83183.8|83238.1|83188.7|83211.4|83172.1|611
1620326700000|2021-05-06 18:45:00|83234.9|83184.9|83225.2|83175.2|83235.5|83185.5|83220.4|83170.4|671
1620327000000|2021-05-06 18:50:00|83225.3|83175.3|83228.5|83178.5|83238|83191.2|83216.2|83170.8|636
1620327300000|2021-05-06 18:55:00|83229|83179|83226.2|83176.2|83236.3|83186.3|83221.2|83171.2|929
1620327600000|2021-05-06 19:00:00|83226.1|83176.1|83230.6|83180.6|83234.2|83184.2|83220|83170|849
1620327900000|2021-05-06 19:05:00|83230.1|83180.1|83225.7|83175.7|83230.6|83180.6|83221.5|83171.5|602
1620328200000|2021-05-06 19:10:00|83226|83176|83199.2|83149.2|83228.3|83178.3|83198.4|83148.4|728
1620328500000|2021-05-06 19:15:00|83199|83149|83191.9|83141.9|83201.3|83151.3|83187.8|83137.8|738
1620328800000|2021-05-06 19:20:00|83191.8|83141.8|83172|83122|83195.2|83145.2|83168.4|83118.4|692
1620329100000|2021-05-06 19:25:00|83171.4|83121.4|83116.2|83066.2|83174.1|83134.2|83114.1|83064.1|906
1620329400000|2021-05-06 19:30:00|83116.7|83066.7|83114.8|83064.8|83119.2|83069.2|83106.2|83056.2|793
1620329700000|2021-05-06 19:35:00|83114.7|83064.7|83064.4|83014.4|83116.1|83066.1|83052.3|83002.3|1027
1620330000000|2021-05-06 19:40:00|83065.1|83015.1|83049.8|82999.8|83068.8|83018.8|83042.9|82992.9|816
1620330300000|2021-05-06 19:45:00|83049.7|82999.7|83102.4|83052.4|83377|83187|83048.3|82991.7|1589
1620330600000|2021-05-06 19:50:00|83101.8|83051.8|83048|82998|83102.4|83052.4|83045.9|82995.9|1241
1620330900000|2021-05-06 19:55:00|83048.1|82998.1|83037|82987|83053|83003|83028.2|82978.2|1425
1620331200000|2021-05-06 20:00:00|83041.3|82991.3|83120.6|83070.6|83126|83076|83037.7|82987.7|1080
1620331500000|2021-05-06 20:05:00|83120.9|83070.9|83112.6|83062.6|83122.3|83072.3|83111.5|83061.5|523
1620331800000|2021-05-06 20:10:00|83112.3|83062.3|83114.9|83064.9|83116.6|83066.6|83098.9|83048.9|535
1620332100000|2021-05-06 20:15:00|83115.9|83065.9|83115.3|83065.3|83118.3|83068.3|83106.6|83056.6|409
1620332400000|2021-05-06 20:20:00|83116|83066|83088.4|83038.4|83116|83066|83086.3|83036.3|429
1620332700000|2021-05-06 20:25:00|83088.3|83038.3|83082.3|83032.3|83090.1|83040.1|83080.4|83030.4|616
1620333000000|2021-05-06 20:30:00|83081.9|83031.9|83073.5|83023.5|83087.1|83037.1|83073.5|83023.5|530
1620333300000|2021-05-06 20:35:00|83074.1|83024.1|83071.6|83021.6|83074.7|83024.7|83067.1|83017.1|378
1620333600000|2021-05-06 20:40:00|83071.5|83021.5|83060.2|83010.2|83074|83024|83057.7|83007.7|1099
1620333900000|2021-05-06 20:45:00|83059.3|83009.3|83055|83005|83062.6|83012.6|83047.9|82997.9|1489
1620334200000|2021-05-06 20:50:00|83053.3|83003.3|83044.2|82994.2|83055.9|83005.9|83038|82988|666
1620334500000|2021-05-06 20:55:00|83037.8|82987.8|83042.9|82992.9|83049.8|82999.8|83019.4|82969.4|544
1620334800000|2021-05-06 21:00:00|83043.3|82993.3|83114.7|82979.8|83158|82998.4|83043.3|82933|63
1620335100000|2021-05-06 21:05:00|83124.4|82938.5|83084.6|83034.6|83188.9|83047.8|83055.4|82913.7|317
1620335400000|2021-05-06 21:10:00|83084.2|83034.2|83160.4|82957.2|83228.8|83063.7|83069.7|82919.4|253
1620335700000|2021-05-06 21:15:00|83160.3|82956.7|83071.2|83021.2|83220.6|83040.9|83064.7|82926.5|122
1620336000000|2021-05-06 21:20:00|83074.1|83024.1|83158.3|82981.9|83185.1|83053.1|83073.2|82950.5|153
1620336300000|2021-05-06 21:25:00|83187|82996.2|83086.3|83036.3|83216.6|83069.5|83069.9|82913.8|97
1620336600000|2021-05-06 21:30:00|83084.4|83034.4|83132|82994.3|83156.7|83053.3|83064.3|82961.6|189
1620336900000|2021-05-06 21:35:00|83137.2|82988.9|83141.1|82987.9|83150|83051.9|83062.7|82955.7|233
1620337200000|2021-05-06 21:40:00|83088.2|83038.2|83171.9|82934.6|83171.9|83044|83059.2|82934.6|187
1620337500000|2021-05-06 21:45:00|83079.7|82952.8|83097.4|83047.4|83150.1|83053.5|83057.8|82952.8|253
1620337800000|2021-05-06 21:50:00|83095.8|83045.8|83086.6|83036.6|83159.1|83054.4|83065.5|82976.8|335
1620338100000|2021-05-06 21:55:00|83139.8|82993.8|83132.6|83002.3|83164|83052|83069.5|82967.7|347
1620338400000|2021-05-06 22:00:00|83090.6|83040.6|83118.4|83068.4|83422.1|83074.9|83082.5|82964.6|1284
1620338700000|2021-05-06 22:05:00|83106.8|83056.8|83173.2|83029.8|83184.6|83076.3|83100.7|83017.4|1081
1620339000000|2021-05-06 22:10:00|83124.6|83074.6|83123.2|83073.2|83174.9|83080.8|83103.8|83021.5|796
1620339300000|2021-05-06 22:15:00|83120.7|83070.7|83124.3|83074.3|83164.1|83078.9|83100.6|83021.8|797
1620339600000|2021-05-06 22:20:00|83124.2|83074.2|83113.5|83063.5|83125.8|83075.8|83106.1|83056.1|965
1620339900000|2021-05-06 22:25:00|83113.1|83063.1|83107.5|83057.5|83114.3|83064.3|83093.3|83043.3|485
1620340200000|2021-05-06 22:30:00|83107|83057|83104.1|83054.1|83116.9|83066.9|83091.8|83041.8|895
1620340500000|2021-05-06 22:35:00|83103.3|83053.3|83119|83069|83122.9|83072.9|83096.2|83046.2|1150
1620340800000|2021-05-06 22:40:00|83118.3|83068.3|83098.8|83048.8|83124.3|83074.3|83092.1|83042.1|979
1620341100000|2021-05-06 22:45:00|83099.2|83049.2|83107.6|83057.6|83113.2|83063.2|83094.7|83044.7|755
1620341400000|2021-05-06 22:50:00|83107.8|83057.8|83107|83057|83111.8|83061.8|83087|83037|508
1620341700000|2021-05-06 22:55:00|83106.6|83056.6|83092.2|83042.2|83115.5|83065.5|83077.8|83027.8|740
1620342000000|2021-05-06 23:00:00|83091.8|83041.8|83090.4|83040.4|83102.5|83052.5|83085.2|83035.2|1698
1620342300000|2021-05-06 23:05:00|83090.8|83040.8|83091|83041|83094.6|83044.6|83072.5|83022.5|1601
1620342600000|2021-05-06 23:10:00|83091.2|83041.2|83072.5|83022.5|83092.8|83042.8|83066.6|83016.6|1333
1620342900000|2021-05-06 23:15:00|83070.8|83020.8|83094|83044|83104.4|83054.4|83069.5|83019.5|1578
1620343200000|2021-05-06 23:20:00|83094.1|83044.1|83089.6|83039.6|83104.4|83054.4|83077.4|83027.4|1492
1620343500000|2021-05-06 23:25:00|83089.2|83039.2|83068.3|83018.3|83091.2|83041.2|83064.7|83014.7|519
1620343800000|2021-05-06 23:30:00|83068|83018|83075.3|83025.3|83088.5|83038.5|83065.6|83015.6|894
1620344100000|2021-05-06 23:35:00|83075.4|83025.4|83072.2|83022.2|83095.3|83045.3|83064.2|83014.2|1558
1620344400000|2021-05-06 23:40:00|83072.4|83022.4|83070.3|83020.3|83077.6|83027.6|83066.4|83016.4|1218
1620344700000|2021-05-06 23:45:00|83070.2|83020.2|83059.1|83009.1|83079|83029|83059.1|83009.1|1467
1620345000000|2021-05-06 23:50:00|83058.9|83008.9|83063.6|83013.6|83071.7|83021.7|83057.7|83007.7|1183
1620345300000|2021-05-06 23:55:00|83064.6|83014.6|83068|83018|83081|83031|83057.2|83007.2|1017
1620345600000|2021-05-07 00:00:00|83066.8|83016.8|83042.9|82992.9|83087.8|83037.8|83034.2|82984.2|1455
1620345900000|2021-05-07 00:05:00|83046.8|82996.8|83051.4|83001.4|83053.8|83003.8|83034.5|82984.5|1122
1620346200000|2021-05-07 00:10:00|83051.3|83001.3|83068.5|83018.5|83076.6|83026.6|83042|82992|1088
1620346500000|2021-05-07 00:15:00|83068.3|83018.3|83076.1|83026.1|83077.2|83027.2|83059.5|83009.5|1580
1620346800000|2021-05-07 00:20:00|83076.9|83026.9|83054.5|83004.5|83080.5|83030.5|83050.6|83000.6|1154
1620347100000|2021-05-07 00:25:00|83054.1|83004.1|83065.3|83015.3|83071.9|83021.9|83050.9|83000.9|869
1620347400000|2021-05-07 00:30:00|83065.8|83015.8|83066.1|83016.1|83077.2|83027.2|83055.4|83005.4|1239
1620347700000|2021-05-07 00:35:00|83066.2|83016.2|83057.8|83007.8|83083.7|83033.7|83052.6|83002.6|1510
1620348000000|2021-05-07 00:40:00|83059.2|83009.2|83070.1|83020.1|83085.7|83035.7|83053|83003|1452
1620348300000|2021-05-07 00:45:00|83070.4|83020.4|83068|83018|83075.2|83025.2|83063.1|83013.1|1088
1620348600000|2021-05-07 00:50:00|83068.1|83018.1|83085.1|83035.1|83090.4|83040.4|83064.1|83014.1|1873
1620348900000|2021-05-07 00:55:00|83085.3|83035.3|83085|83035|83101.8|83051.8|83073.9|83023.9|1618
1620349200000|2021-05-07 01:00:00|83084.8|83034.8|83101.3|83051.3|83104.8|83054.8|83070.1|83020.1|1920
1620349500000|2021-05-07 01:05:00|83101.1|83051.1|83104.5|83054.5|83113.7|83063.7|83095.7|83045.7|2053
1620349800000|2021-05-07 01:10:00|83104.7|83054.7|83087.2|83037.2|83107.7|83057.7|83082.8|83032.8|1883
1620350100000|2021-05-07 01:15:00|83087.3|83037.3|83074.5|83024.5|83101.2|83051.2|83071.6|83021.6|1649
1620350400000|2021-05-07 01:20:00|83073.7|83023.7|83087.8|83037.8|83092.9|83042.9|83071.2|83021.2|1719
1620350700000|2021-05-07 01:25:00|83087.1|83037.1|83089.4|83039.4|83094.6|83044.6|83076.9|83026.9|2014
1620351000000|2021-05-07 01:30:00|83091.3|83041.3|83095.2|83045.2|83106.9|83056.9|83074.9|83024.9|1941
1620351300000|2021-05-07 01:35:00|83097.2|83047.2|83097.1|83047.1|83101.7|83051.7|83087.2|83037.2|1885
1620351600000|2021-05-07 01:40:00|83096.4|83046.4|83074.9|83024.9|83099.8|83049.8|83068.3|83018.3|1490
1620351900000|2021-05-07 01:45:00|83074.8|83024.8|83066|83016|83076.1|83026.1|83056.7|83006.7|1243
1620352200000|2021-05-07 01:50:00|83066.3|83016.3|83066.1|83016.1|83080.3|83030.3|83058.4|83008.4|1229
1620352500000|2021-05-07 01:55:00|83066|83016|83071.6|83021.6|83083|83033|83055.9|83005.9|724
1620352800000|2021-05-07 02:00:00|83070.3|83020.3|83054.7|83004.7|83078.7|83028.7|83047.4|82997.4|1199
1620353100000|2021-05-07 02:05:00|83054.8|83004.8|83063.1|83013.1|83068.8|83018.8|83053.1|83003.1|1098
1620353400000|2021-05-07 02:10:00|83061.9|83011.9|83069.9|83019.9|83073.7|83023.7|83058|83008|1319
1620353700000|2021-05-07 02:15:00|83070.1|83020.1|83091.2|83041.2|83114.4|83064.4|83068.5|83018.5|1564
1620354000000|2021-05-07 02:20:00|83090.9|83040.9|83087.9|83037.9|83098.5|83048.5|83081.8|83031.8|1641
1620354300000|2021-05-07 02:25:00|83088|83038|83097|83047|83098.7|83048.7|83083.5|83033.5|1588
1620354600000|2021-05-07 02:30:00|83097.1|83047.1|83161.4|83111.4|83163.1|83113.1|83094.9|83044.9|1808
1620354900000|2021-05-07 02:35:00|83163|83113|83113|83063|83165.6|83115.6|83110.5|83060.5|1833
1620355200000|2021-05-07 02:40:00|83112.7|83062.7|83132.8|83082.8|83140.1|83090.1|83103.1|83053.1|1761
1620355500000|2021-05-07 02:45:00|83132.6|83082.6|83108.2|83058.2|83143|83093|83100.8|83050.8|1464
1620355800000|2021-05-07 02:50:00|83107.2|83057.2|83114.2|83064.2|83121.7|83071.7|83096.9|83046.9|1726
1620356100000|2021-05-07 02:55:00|83114.8|83064.8|83077.6|83027.6|83116.6|83066.6|83064.3|83014.3|1382
1620356400000|2021-05-07 03:00:00|83077.4|83027.4|83085.9|83035.9|83090.2|83040.2|83064.4|83014.4|1557
1620356700000|2021-05-07 03:05:00|83085.7|83035.7|83079.9|83029.9|83092.4|83042.4|83078.7|83028.7|1041
1620357000000|2021-05-07 03:10:00|83079.5|83029.5|83133.9|83083.9|83135.1|83085.1|83071.5|83021.5|1605
1620357300000|2021-05-07 03:15:00|83133.5|83083.5|83111.7|83061.7|83146.5|83096.5|83097.7|83047.7|1449
1620357600000|2021-05-07 03:20:00|83112.1|83062.1|83104.1|83054.1|83122.3|83072.3|83100.2|83050.2|1256
1620357900000|2021-05-07 03:25:00|83104.4|83054.4|83098.9|83048.9|83109.5|83059.5|83083.3|83033.3|1563
1620358200000|2021-05-07 03:30:00|83098.6|83048.6|83107.6|83057.6|83111|83061|83095.7|83045.7|1624
1620358500000|2021-05-07 03:35:00|83108.2|83058.2|83064.7|83014.7|83111.9|83061.9|83060|83010|1802
1620358800000|2021-05-07 03:40:00|83064.5|83014.5|83085.8|83035.8|83089.6|83039.6|83058.2|83008.2|1568
1620359100000|2021-05-07 03:45:00|83085.4|83035.4|83092.8|83042.8|83104.5|83054.5|83082.7|83032.7|1690
1620359400000|2021-05-07 03:50:00|83092.2|83042.2|83078.7|83028.7|83096.2|83046.2|83070.8|83020.8|1303
1620359700000|2021-05-07 03:55:00|83078.9|83028.9|83069.2|83019.2|83087.4|83037.4|83063.9|83013.9|1458
1620360000000|2021-05-07 04:00:00|83072|83022|83060.5|83010.5|83084.3|83034.3|83059.5|83009.5|1475
1620360300000|2021-05-07 04:05:00|83060.8|83010.8|83063.6|83013.6|83072.9|83022.9|83050.7|83000.7|1198
1620360600000|2021-05-07 04:10:00|83063.9|83013.9|83064.1|83014.1|83073.3|83023.3|83056.9|83006.9|1234
1620360900000|2021-05-07 04:15:00|83064.2|83014.2|83039.9|82989.9|83069.1|83019.1|83032.3|82982.3|1343
1620361200000|2021-05-07 04:20:00|83039.7|82989.7|83052.2|83002.2|83053.5|83003.5|83032.4|82982.4|1070
1620361500000|2021-05-07 04:25:00|83051.4|83001.4|83073.9|83023.9|83079.6|83029.6|83048.8|82998.8|1678
1620361800000|2021-05-07 04:30:00|83073.2|83023.2|83030.3|82980.3|83074.9|83024.9|83024.2|82974.2|1139
1620362100000|2021-05-07 04:35:00|83028.8|82978.8|83048.6|82998.6|83050.1|83000.1|83025.1|82975.1|1027
1620362400000|2021-05-07 04:40:00|83048.4|82998.4|83048.2|82998.2|83060|83010|83041.7|82991.7|1236
1620362700000|2021-05-07 04:45:00|83047.9|82997.9|83058.9|83008.9|83061.5|83011.5|83041.2|82991.2|987
1620363000000|2021-05-07 04:50:00|83059|83009|83054.2|83004.2|83060.5|83010.5|83049.3|82999.3|659
1620363300000|2021-05-07 04:55:00|83054.8|83004.8|83061|83011|83065.8|83015.8|83049.2|82999.2|999
1620363600000|2021-05-07 05:00:00|83060.2|83010.2|83055.7|83005.7|83070.5|83020.5|83045.4|82995.4|903
1620363900000|2021-05-07 05:05:00|83055.6|83005.6|83052.9|83002.9|83096.1|83046.1|83051.1|83001.1|739
1620364200000|2021-05-07 05:10:00|83052.8|83002.8|83070.7|83020.7|83116.9|83066.9|83035|82985|946
1620364500000|2021-05-07 05:15:00|83069.1|83019.1|83030.4|82980.4|83110.8|83060.8|83024.6|82974.6|765
1620364800000|2021-05-07 05:20:00|83030.7|82980.7|83036.3|82986.3|83038.6|82988.6|83024.4|82974.4|519
1620365100000|2021-05-07 05:25:00|83036.2|82986.2|83042.7|82992.7|83044|82994|83030.4|82980.4|563
1620365400000|2021-05-07 05:30:00|83042.6|82992.6|83050.2|83000.2|83051.4|83001.4|83032.9|82982.9|686
1620365700000|2021-05-07 05:35:00|83050.5|83000.5|83039.7|82989.7|83050.8|83000.8|83035.3|82985.3|538
1620366000000|2021-05-07 05:40:00|83039.6|82989.6|83036|82986|83045.3|82995.3|83031.8|82981.8|567
1620366300000|2021-05-07 05:45:00|83035.7|82985.7|83031.4|82981.4|83042.9|82992.9|83026.3|82976.3|663
1620366600000|2021-05-07 05:50:00|83031.3|82981.3|83046.2|82996.2|83052.4|83002.4|83029.1|82979.1|757
1620366900000|2021-05-07 05:55:00|83046|82996|83052.5|83002.5|83057.9|83007.9|83040.5|82990.5|836
1620367200000|2021-05-07 06:00:00|83052.4|83002.4|83053.6|83003.6|83067.9|83029.9|83031|82992.3|799
1620367500000|2021-05-07 06:05:00|83053.4|83003.4|83030.9|82980.9|83063.6|83016.3|83004|82964|908
1620367800000|2021-05-07 06:10:00|83030.8|82980.8|83068.9|83043.9|83084.5|83045.9|83011.4|82970.8|989
1620368100000|2021-05-07 06:15:00|83069|83044|83077.3|83052.3|83094.9|83058.3|83054.7|83015.9|932
1620368400000|2021-05-07 06:20:00|83077.8|83052.8|83133|83083|83160.6|83120.6|83076.5|83039.3|1013
1620368700000|2021-05-07 06:25:00|83132.9|83082.9|83170.2|83120.2|83172.7|83131.1|83131.3|83082.8|1214
1620369000000|2021-05-07 06:30:00|83170|83120|83123.4|83073.4|83172.7|83132.1|83109.7|83072.9|977
1620369300000|2021-05-07 06:35:00|83123.2|83073.2|83091.8|83066.8|83143|83103.3|83075.2|83038|1071
1620369600000|2021-05-07 06:40:00|83091.9|83066.9|83061|83011|83113.3|83069.8|83036.3|82999.3|1110
1620369900000|2021-05-07 06:45:00|83060.9|83010.9|83029.1|83004.1|83090.1|83040.1|83026.2|82997|814
1620370200000|2021-05-07 06:50:00|83029.9|83004.9|83046.1|83021.1|83057.8|83021.1|83003.3|82972.3|900
1620370500000|2021-05-07 06:55:00|83046|83021|83035.2|83010.2|83065.8|83034.3|83035.2|82999.2|914
1620370800000|2021-05-07 07:00:00|83036.6|83011.6|83002.5|82977.5|83049|83020.2|83000.1|82975.1|1132
1620371100000|2021-05-07 07:05:00|83003.3|82978.3|83007.8|82982.8|83049.2|83016.2|82996.2|82964.5|1097
1620371400000|2021-05-07 07:10:00|83007.3|82982.3|82885.1|82835.1|83007.3|82982.3|82875.6|82825.6|1289
1620371700000|2021-05-07 07:15:00|82887.2|82837.2|82904.8|82879.8|82938.4|82888.4|82841.1|82791.1|1822
1620372000000|2021-05-07 07:20:00|82904.5|82879.5|82998.1|82948.1|83003|82969.5|82900.3|82871.2|1617
1620372300000|2021-05-07 07:25:00|82996.9|82946.9|83008.5|82983.5|83019.5|82987.7|82985.2|82946.9|1322
1620372600000|2021-05-07 07:30:00|83008.6|82983.6|83011.8|82986.8|83068.4|83030.2|83002|82971.3|1328
1620372900000|2021-05-07 07:35:00|83011.7|82986.7|83006.7|82981.7|83055.9|83023.2|82997.1|82960.1|1475
1620373200000|2021-05-07 07:40:00|83006.3|82981.3|82937.5|82887.5|83047.2|83006.5|82928.3|82878.3|1379
1620373500000|2021-05-07 07:45:00|82937.6|82887.6|83023.1|82973.1|83031.6|82981.6|82916.4|82868.1|1497
1620373800000|2021-05-07 07:50:00|83023.6|82973.6|82968.9|82918.9|83034.5|82984.5|82966|82916|1026
1620374100000|2021-05-07 07:55:00|82968.8|82918.8|82944.3|82894.3|82975.2|82930|82918.6|82889.4|1250
1620374400000|2021-05-07 08:00:00|82944.6|82894.6|82949.2|82899.2|82954.8|82920.5|82900.1|82871.6|1395
1620374700000|2021-05-07 08:05:00|82949.1|82899.1|82930|82905|82951.5|82910.9|82908.2|82867|1392
1620375000000|2021-05-07 08:10:00|82929.7|82904.7|82959.8|82909.8|82965.4|82921.6|82920|82884.4|1185
1620375300000|2021-05-07 08:15:00|82960.6|82910.6|83000.6|82950.6|83001.3|82951.3|82943.5|82909|1045
1620375600000|2021-05-07 08:20:00|83000.3|82950.3|82997.6|82947.6|83007.9|82971.5|82958.3|82922.3|1235
1620375900000|2021-05-07 08:25:00|82980.6|82955.6|83035.5|82985.5|83039.8|82989.8|82976.2|82937.1|1270
1620376200000|2021-05-07 08:30:00|83035.8|82985.8|82919.7|82894.7|83039.7|82989.7|82909.8|82872.5|1192
1620376500000|2021-05-07 08:35:00|82919.5|82894.5|82880.7|82855.7|82927|82895.4|82874|82846|1194
1620376800000|2021-05-07 08:40:00|82880.1|82855.1|82880.2|82855.2|82918.1|82878.3|82875.6|82849.7|1002
1620377100000|2021-05-07 08:45:00|82879.9|82854.9|82893.6|82843.6|82939.6|82901.4|82870|82820|1206
1620377400000|2021-05-07 08:50:00|82892.7|82842.7|82901.4|82876.4|82916.1|82878.1|82840.6|82804.6|1149
1620377700000|2021-05-07 08:55:00|82901.6|82876.6|82907.4|82882.4|82934.8|82909.8|82895.8|82854.5|1174
1620378000000|2021-05-07 09:00:00|82907.3|82882.3|82925.6|82900.6|82938.6|82901.4|82879.5|82845.3|1083
1620378300000|2021-05-07 09:05:00|82925.3|82900.3|82920.3|82895.3|82941.1|82907.1|82910.1|82885.1|864
1620378600000|2021-05-07 09:10:00|82920.2|82895.2|82977.7|82952.7|82988|82953.3|82910.9|82885.9|919
1620378900000|2021-05-07 09:15:00|82977.8|82952.8|82965|82940|83009.8|82969.6|82954.6|82923.7|1040
1620379200000|2021-05-07 09:20:00|82965.1|82940.1|83007.4|82982.4|83021.7|82982.8|82961.1|82929.4|1043
1620379500000|2021-05-07 09:25:00|83007|82982|83032|82982|83034.2|83001.8|83005.7|82970.6|875
1620379800000|2021-05-07 09:30:00|83026.6|82976.6|83040.3|83015.3|83048.8|83016|83007.8|82976.4|938
1620380100000|2021-05-07 09:35:00|83042.7|83017.7|83078.4|83053.4|83095.8|83058.2|83034.6|82999|1030
1620380400000|2021-05-07 09:40:00|83078.3|83053.3|83098.7|83073.7|83108.3|83077.4|83066.9|83038.1|973
1620380700000|2021-05-07 09:45:00|83098.4|83073.4|83092.5|83067.5|83111.9|83074.3|83088.9|83055.7|898
1620381000000|2021-05-07 09:50:00|83092.3|83067.3|83052.7|83027.7|83103.4|83069.4|83052.7|83017.1|772
1620381300000|2021-05-07 09:55:00|83052.6|83027.6|83101.4|83076.4|83134.2|83097.6|83035.2|82996.6|1293
1620381600000|2021-05-07 10:00:00|83101.8|83076.8|83051|83026|83118.9|83082.2|83043|83004.2|1275
1620381900000|2021-05-07 10:05:00|83051.1|83026.1|83072.9|83047.9|83098.9|83059.9|83051.1|83024|982
1620382200000|2021-05-07 10:10:00|83073.1|83048.1|83070.9|83020.9|83109.8|83071.3|83050.6|83012.1|849
1620382500000|2021-05-07 10:15:00|83070.7|83020.7|83072.7|83047.7|83098.4|83063.5|83056.1|83019|1020
1620382800000|2021-05-07 10:20:00|83072.5|83047.5|83077.7|83052.7|83081.7|83056.7|83061.9|83036.9|1079
1620383100000|2021-05-07 10:25:00|83077.2|83052.2|83069.6|83044.6|83095.4|83060.1|83064|83039|1082
1620383400000|2021-05-07 10:30:00|83069.5|83044.5|83085.7|83060.7|83099.2|83063.9|83053.7|83022.6|954
1620383700000|2021-05-07 10:35:00|83085.4|83060.4|83088|83063|83108.4|83075.5|83076.3|83042.2|868
1620384000000|2021-05-07 10:40:00|83087.8|83062.8|83087.3|83062.3|83108|83077.7|83070.4|83032.5|1184
1620384300000|2021-05-07 10:45:00|83086.9|83061.9|83088.9|83063.9|83095.3|83070.3|83077.9|83052.9|1175
1620384600000|2021-05-07 10:50:00|83088.7|83063.7|83070.9|83045.9|83113.8|83083.4|83068.1|83035.2|1132
1620384900000|2021-05-07 10:55:00|83071|83046|83078.5|83028.5|83093.4|83051.6|83046.7|83009.3|1528
1620385200000|2021-05-07 11:00:00|83077.3|83027.3|83049.2|83024.2|83103.6|83057.4|83041.6|82997.9|1287
1620385500000|2021-05-07 11:05:00|83049.3|83024.3|83065.9|83040.9|83083.1|83046.9|83046.5|83021.5|934
1620385800000|2021-05-07 11:10:00|83066.1|83041.1|83053.9|83028.9|83076.4|83051.4|83050.5|83012.9|938
1620386100000|2021-05-07 11:15:00|83052.9|83027.9|83060.5|83035.5|83072.3|83047.3|83051.9|83026.9|916
1620386400000|2021-05-07 11:20:00|83061.7|83036.7|83043.7|83018.7|83065.5|83040.5|83030.1|82995.4|952
1620386700000|2021-05-07 11:25:00|83041.7|83016.7|83001.1|82976.1|83057.4|83027.1|83000.1|82975.1|864
1620387000000|2021-05-07 11:30:00|83000.7|82975.7|82983.5|82958.5|83028.5|82991.2|82964.8|82931.7|1020
1620387300000|2021-05-07 11:35:00|82982.8|82957.8|82971.7|82946.7|83002.7|82965.6|82950.7|82916.9|1030
1620387600000|2021-05-07 11:40:00|82971.6|82946.6|82948|82923|82980.4|82947.4|82933.5|82899.4|905
1620387900000|2021-05-07 11:45:00|82947.1|82922.1|82954.7|82929.7|82962.3|82937.3|82919.2|82893.6|963
1620388200000|2021-05-07 11:50:00|82953.4|82928.4|82954.6|82929.6|82972.8|82939.3|82934|82901|1052
1620388500000|2021-05-07 11:55:00|82954.9|82929.9|82909.4|82884.4|82958.3|82933.3|82904.9|82878.6|1315
1620388800000|2021-05-07 12:00:00|82907.8|82882.8|82964|82939|82986.1|82952.2|82903.9|82878.9|1342
1620389100000|2021-05-07 12:05:00|82963.8|82938.8|82999.5|82974.5|83027.2|82986.4|82951.8|82924.2|1342
1620389400000|2021-05-07 12:10:00|83000.5|82975.5|83066.9|83016.9|83070.1|83029.9|82993.6|82966.5|1140
1620389700000|2021-05-07 12:15:00|83065.9|83015.9|83068.7|83018.7|83074.8|83033.9|83019.1|82985.4|1376
1620390000000|2021-05-07 12:20:00|83055.4|83030.4|83027.3|83002.3|83076.8|83034.8|83008.6|82970.4|1181
1620390300000|2021-05-07 12:25:00|83027.6|83002.6|83047.1|82997.1|83057.1|83012.2|83013.4|82978.4|1317
1620390600000|2021-05-07 12:30:00|83051.8|83001.8|82705.1|82655.1|83055.4|83005.4|82535.1|82485.1|2339
1620390900000|2021-05-07 12:35:00|82710.4|82660.4|82742.8|82692.8|82755.1|82705.1|82581.9|82532.9|2298
1620391200000|2021-05-07 12:40:00|82740.1|82690.1|82712.9|82662.9|82836.8|82786.8|82595.1|82545.1|2297
1620391500000|2021-05-07 12:45:00|82713.3|82663.3|82635.6|82585.6|82757|82707|82631.7|82581.7|2168
1620391800000|2021-05-07 12:50:00|82634.6|82584.6|82517|82467|82634.8|82584.8|82481.9|82431.9|2162
1620392100000|2021-05-07 12:55:00|82517.4|82467.4|82646.5|82621.5|82688.9|82649.4|82491|82441|2121
1620392400000|2021-05-07 13:00:00|82648|82623|82719.1|82669.1|82719.1|82669.1|82579.7|82529.7|2038
1620392700000|2021-05-07 13:05:00|82718.4|82668.4|82823.2|82773.2|82870.6|82826.6|82697.9|82647.9|2137
1620393000000|2021-05-07 13:10:00|82824.1|82774.1|82718.9|82668.9|82840|82790|82704.6|82654.6|1926
1620393300000|2021-05-07 13:15:00|82719.4|82669.4|82738.3|82688.3|82738.6|82688.6|82663.7|82618|1855
1620393600000|2021-05-07 13:20:00|82737.6|82687.6|82821|82771|82845.3|82807.4|82731.7|82687.1|1965
1620393900000|2021-05-07 13:25:00|82819.9|82769.9|82836.1|82786.1|82847.6|82810.3|82766.4|82722.7|1315
1620394200000|2021-05-07 13:30:00|82835.8|82785.8|82887.2|82837.2|82908.4|82858.4|82815.7|82776.1|1233
1620394500000|2021-05-07 13:35:00|82887.5|82837.5|82778.2|82728.2|82887.5|82837.5|82756.4|82716|1238
1620394800000|2021-05-07 13:40:00|82775.3|82725.3|82729.1|82704.1|82836.6|82802.7|82713.3|82673.5|1249
1620395100000|2021-05-07 13:45:00|82728.1|82703.1|82558.5|82508.5|82781.8|82748.5|82535.3|82496.8|1230
1620395400000|2021-05-07 13:50:00|82557.9|82507.9|82569.4|82519.4|82582.7|82548.2|82512.8|82462.8|1214
1620395700000|2021-05-07 13:55:00|82568.6|82518.6|82544.1|82494.1|82585.9|82535.9|82523.4|82486.3|1115
1620396000000|2021-05-07 14:00:00|82544.4|82494.4|82472.5|82422.5|82558.5|82520.2|82452.2|82402.2|1206
1620396300000|2021-05-07 14:05:00|82465.7|82440.7|82431|82381|82485.7|82449.3|82410.9|82370|1069
1620396600000|2021-05-07 14:10:00|82431.2|82381.2|82404|82354|82437|82402.6|82383.4|82343.5|1195
1620396900000|2021-05-07 14:15:00|82403.7|82353.7|82415.1|82365.1|82420.7|82381.8|82362.9|82325.4|1134
1620397200000|2021-05-07 14:20:00|82415.9|82365.9|82429.2|82379.2|82431.8|82381.8|82355.9|82305.9|1139
1620397500000|2021-05-07 14:25:00|82428.9|82378.9|82423.3|82373.3|82429.3|82384.4|82389.5|82339.5|1089
1620397800000|2021-05-07 14:30:00|82420.9|82370.9|82399|82374|82449.7|82402.5|82394.6|82356.5|1049
1620398100000|2021-05-07 14:35:00|82398.4|82373.4|82433.1|82408.1|82440.9|82408.7|82360.6|82310.6|1101
1620398400000|2021-05-07 14:40:00|82433.5|82408.5|82388.5|82338.5|82462.1|82412.1|82384.3|82334.3|1067
1620398700000|2021-05-07 14:45:00|82387.7|82337.7|82391.7|82341.7|82430.4|82384.7|82352.7|82308.4|1102
1620399000000|2021-05-07 14:50:00|82392.3|82342.3|82406.9|82356.9|82424.7|82388|82388.5|82338.5|1113
1620399300000|2021-05-07 14:55:00|82407.8|82357.8|82298|82273|82412.8|82374.1|82292.6|82252|1154
1620399600000|2021-05-07 15:00:00|82297|82272|82287.7|82237.7|82350.4|82307.3|82275.6|82236|1121
1620399900000|2021-05-07 15:05:00|82287.8|82237.8|82245|82195|82312.9|82269.2|82239.6|82191.1|1042
1620400200000|2021-05-07 15:10:00|82244.5|82194.5|82209.5|82159.5|82256.1|82206.1|82208.9|82159.5|851
1620400500000|2021-05-07 15:15:00|82209.7|82159.7|82225.6|82175.6|82237.3|82198.3|82194.5|82156.2|942
1620400800000|2021-05-07 15:20:00|82225|82175|82190.1|82140.1|82235.5|82193.6|82184.2|82134.2|955
1620401100000|2021-05-07 15:25:00|82189.6|82139.6|82227.8|82177.8|82230.4|82189.7|82186.5|82136.5|963
1620401400000|2021-05-07 15:30:00|82223|82173|82197.2|82172.2|82230.5|82185.2|82185.3|82148.4|910
1620401700000|2021-05-07 15:35:00|82197.3|82172.3|82164.3|82114.3|82206.9|82172.8|82150.4|82101.7|976
1620402000000|2021-05-07 15:40:00|82164.5|82114.5|82095.4|82045.4|82164.5|82114.5|82090.8|82040.8|952
1620402300000|2021-05-07 15:45:00|82095.1|82045.1|82110.3|82085.3|82161.1|82111.1|82085.6|82035.6|1001
1620402600000|2021-05-07 15:50:00|82109.7|82084.7|82130.6|82080.6|82139.2|82100.3|82102.4|82077.4|823
1620402900000|2021-05-07 15:55:00|82130.8|82080.8|82116.2|82091.2|82165|82115|82110.8|82078.8|762
1620403200000|2021-05-07 16:00:00|82129.9|82079.9|82156.7|82106.7|82168.6|82125.3|82121.5|82076.6|888
1620403500000|2021-05-07 16:05:00|82155.9|82105.9|82241.2|82191.2|82244.4|82194.4|82143.6|82103.8|807
1620403800000|2021-05-07 16:10:00|82240.9|82190.9|82280.1|82230.1|82293.8|82243.8|82230.1|82180.1|821
1620404100000|2021-05-07 16:15:00|82280.6|82230.6|82219.8|82169.8|82284.5|82234.5|82215.2|82165.2|829
1620404400000|2021-05-07 16:20:00|82220.6|82170.6|82231.9|82181.9|82242|82192|82219.8|82169.8|769
1620404700000|2021-05-07 16:25:00|82235.5|82185.5|82244.7|82194.7|82245.8|82195.8|82227.2|82177.2|757
1620405000000|2021-05-07 16:30:00|82244.2|82194.2|82266.4|82216.4|82273.2|82226.6|82237.5|82187.5|904
1620405300000|2021-05-07 16:35:00|82263.9|82213.9|82347.5|82297.5|82353.1|82307.3|82263.9|82213.9|976
1620405600000|2021-05-07 16:40:00|82346.5|82296.5|82366.4|82316.4|82384.5|82334.5|82343.6|82293.6|818
1620405900000|2021-05-07 16:45:00|82367.5|82317.5|82360.1|82310.1|82378.8|82328.8|82344.6|82300|815
1620406200000|2021-05-07 16:50:00|82360.2|82310.2|82361.2|82311.2|82364.4|82326.9|82343.9|82304.5|831
1620406500000|2021-05-07 16:55:00|82360.5|82310.5|82310.9|82260.9|82363.6|82313.6|82309.4|82259.4|868
1620406800000|2021-05-07 17:00:00|82311|82261|82278.7|82228.7|82322.8|82272.8|82278.7|82228.7|846
1620407100000|2021-05-07 17:05:00|82279.6|82229.6|82253.7|82203.7|82283.6|82233.6|82238.5|82188.5|899
1620407400000|2021-05-07 17:10:00|82253.1|82203.1|82207.8|82157.8|82273.2|82223.2|82186.3|82136.3|958
1620407700000|2021-05-07 17:15:00|82209|82159|82242.2|82192.2|82334.4|82284.4|82208.8|82158.8|1023
1620408000000|2021-05-07 17:20:00|82242.7|82192.7|82231.2|82181.2|82262.8|82212.8|82228.2|82178.3|1108
1620408300000|2021-05-07 17:25:00|82232.7|82182.7|82251.5|82201.5|82255.6|82205.6|82217.5|82175.6|1042
1620408600000|2021-05-07 17:30:00|82251.4|82201.4|82242.3|82192.3|82259.1|82211.9|82236.9|82190.2|963
1620408900000|2021-05-07 17:35:00|82242.1|82192.1|82210.5|82160.5|82242.7|82192.7|82201.3|82158.4|1064
1620409200000|2021-05-07 17:40:00|82210.8|82160.8|82216.8|82166.8|82231.8|82181.8|82210.7|82160.7|917
1620409500000|2021-05-07 17:45:00|82215.4|82165.4|82179.8|82129.8|82219.1|82169.1|82177.8|82127.8|1001
1620409800000|2021-05-07 17:50:00|82180.2|82130.2|82215.2|82165.2|82217.7|82167.7|82158.6|82121.3|960
1620410100000|2021-05-07 17:55:00|82215.1|82165.1|82231.7|82181.7|82236.4|82193.7|82209.6|82159.6|1029
1620410400000|2021-05-07 18:00:00|82232.2|82182.2|82269.6|82219.6|82292.2|82242.2|82232.2|82182.2|1155
1620410700000|2021-05-07 18:05:00|82269.9|82219.9|82260.6|82210.6|82273.1|82223.7|82224.8|82187.1|801
1620411000000|2021-05-07 18:10:00|82260.7|82210.7|82234.7|82184.7|82263.9|82213.9|82234.3|82184.3|762
1620411300000|2021-05-07 18:15:00|82235.1|82185.1|82250.8|82200.8|82256.1|82206.1|82233.1|82183.1|812
1620411600000|2021-05-07 18:20:00|82250.2|82200.2|82248.3|82198.3|82264.8|82214.8|82237.6|82197.7|827
1620411900000|2021-05-07 18:25:00|82247.8|82197.8|82206.3|82156.3|82254.1|82204.1|82203.2|82153.2|856
1620412200000|2021-05-07 18:30:00|82206.1|82156.1|82168.5|82118.5|82211.6|82161.6|82161.9|82111.9|898
1620412500000|2021-05-07 18:35:00|82168.6|82118.6|82185.5|82135.5|82196|82146|82152.8|82102.8|1236
1620412800000|2021-05-07 18:40:00|82185.7|82135.7|82184.9|82134.9|82196.3|82146.3|82180.7|82130.7|1099
1620413100000|2021-05-07 18:45:00|82182.9|82132.9|82176.6|82126.6|82187.4|82137.4|82169.5|82119.5|970
1620413400000|2021-05-07 18:50:00|82176.9|82126.9|82170.7|82120.7|82178.9|82128.9|82153.8|82103.8|990
1620413700000|2021-05-07 18:55:00|82170.4|82120.4|82148.1|82098.1|82172.8|82122.8|82138|82088|1099
1620414000000|2021-05-07 19:00:00|82152.8|82102.8|82158.6|82108.6|82167.3|82117.3|82148|82098|1077
1620414300000|2021-05-07 19:05:00|82157.4|82107.4|82146.3|82096.3|82159.1|82109.1|82129.2|82080.6|1022
1620414600000|2021-05-07 19:10:00|82146.2|82096.2|82148.5|82098.5|82157.2|82107.2|82139.8|82089.8|825
1620414900000|2021-05-07 19:15:00|82148.6|82098.6|82140.9|82090.9|82157.8|82107.8|82128.1|82078.1|1087
1620415200000|2021-05-07 19:20:00|82141.1|82091.1|82150.6|82100.6|82158.6|82108.6|82133.8|82083.8|1036
1620415500000|2021-05-07 19:25:00|82149.9|82099.9|82121.3|82071.3|82154.8|82104.8|82120.1|82070.1|843
1620415800000|2021-05-07 19:30:00|82121.2|82071.2|82129.6|82079.6|82132.7|82082.7|82082.4|82032.4|1218
1620416100000|2021-05-07 19:35:00|82131.6|82081.6|82126.9|82076.9|82211.2|82161.2|82117.9|82071.4|1215
1620416400000|2021-05-07 19:40:00|82127|82077|82145.1|82095.1|82188.9|82138.9|82119.9|82069.9|1004
1620416700000|2021-05-07 19:45:00|82145.4|82095.4|82094.8|82044.8|82234.4|82127.6|82075.7|81995.6|1389
1620417000000|2021-05-07 19:50:00|82092.3|82042.3|82108.4|82058.4|82113.8|82063.8|82088.5|82038.5|1047
1620417300000|2021-05-07 19:55:00|82107.7|82057.7|82148|82098|82205.7|82147.5|82107|82046.1|1373
1620417600000|2021-05-07 20:00:00|82143.3|82093.3|82169.3|82119.3|82180.1|82130.1|82136.6|82086.6|1214
1620417900000|2021-05-07 20:05:00|82169.6|82119.6|82138.9|82088.9|82182.7|82132.7|82129.9|82079.9|1071
1620418200000|2021-05-07 20:10:00|82136.7|82086.7|82120.8|82070.8|82148.4|82098.4|82108.9|82058.9|969
1620418500000|2021-05-07 20:15:00|82120|82070|82103|82053|82127.5|82077.5|82099.7|82049.7|738
1620418800000|2021-05-07 20:20:00|82102.4|82052.4|82118.4|82068.4|82123.7|82073.7|82091.7|82041.7|675
1620419100000|2021-05-07 20:25:00|82120.2|82070.2|82132.2|82082.2|82137.5|82087.5|82115.1|82065.1|629
1620419400000|2021-05-07 20:30:00|82131.6|82081.6|82150.3|82100.3|82159|82109|82125|82075|558
1620419700000|2021-05-07 20:35:00|82149.9|82099.9|82138|82088|82150|82100|82132.1|82082.1|497
1620420000000|2021-05-07 20:40:00|82137.4|82087.4|82149.4|82099.4|82160.4|82110.4|82132.9|82082.9|663
1620420300000|2021-05-07 20:45:00|82149.3|82099.3|82145.6|82095.6|82156.6|82106.6|82139.7|82089.7|941
1620420600000|2021-05-07 20:50:00|82145.9|82095.9|82192.1|82142.1|82256|82206|82139.7|82089.7|781
1620420900000|2021-05-07 20:55:00|82196.8|82146.8|82179.1|82129.1|82202.1|82152.1|82173.8|82123.8|450
1620590400000|2021-05-09 20:00:00|82384.6|81888.5|82171.5|82101.5|82384.6|82101.5|82171.5|81888.5|2
1620590700000|2021-05-09 20:05:00|82431.2|81843.2|82431.2|81843.2|82431.2|81843.2|82431.2|81843.2|1
1620591000000|2021-05-09 20:10:00|82384.6|81888.5|82433|81947|82435|81948|82341.9|81888.5|23
1620591300000|2021-05-09 20:15:00|82341.9|81890.5|82395.5|81838.2|82395.5|81890.5|82341.9|81838.2|2
1620591600000|2021-05-09 20:20:00|82417.9|81836.2|82373.1|81914.7|82466|81947|82363.6|81836.2|9
1620591900000|2021-05-09 20:25:00|82487|81948|82363.6|81889.8|82487|81948|82363.6|81839.9|6
1620592200000|2021-05-09 20:30:00|82427.4|81839.4|82428.8|81840.8|82475.3|81887.3|82427.4|81839.4|4
1620592500000|2021-05-09 20:35:00|82427.9|81839.9|82450|81885.8|82572.5|81984.5|82363.6|81839.9|16
1620592800000|2021-05-09 20:40:00|82463.7|81915.7|82450|81885.8|82493.1|81935.3|82450|81885.8|8
1620593100000|2021-05-09 20:45:00|82470|81882|82450|81885.8|82569|81981|82450|81882|5
1620593400000|2021-05-09 20:50:00|82559.5|81971.5|82205.8|82135.8|82559.5|82137.2|82202.5|81971.5|5
1620593700000|2021-05-09 20:55:00|82450|81885.8|82205.8|82135.8|82460.3|82135.8|82188.9|81885.8|5
1620594000000|2021-05-09 21:00:00|82450.6|81897.9|82411.5|81893.8|82549|82125.1|82190.3|81889.8|37
1620594300000|2021-05-09 21:05:00|82191.1|82121.1|82358.9|81965.1|82654|82141.7|82151.2|81887.1|185
1620594600000|2021-05-09 21:10:00|82178.2|82108.2|82358.9|81960.5|82516|82121.2|82153.1|81896.6|130
1620594900000|2021-05-09 21:15:00|82184.5|82114.5|82365.4|81921.4|82370.6|82118|82181.5|81921.4|45
1620595200000|2021-05-09 21:20:00|82475|81887|82427.1|81879.6|82500.8|82113.1|82179.6|81866.5|42
1620595500000|2021-05-09 21:25:00|82179.6|82109.6|82181.6|82111.6|82371|82111.6|82178.6|81927|13
1620595800000|2021-05-09 21:30:00|82182|82112|82189.1|82119.1|82189.1|82119.1|82182|82112|16
1620596100000|2021-05-09 21:35:00|82353.8|81956.3|82182.7|82112.7|82353.8|82119.8|82182.6|81956.3|14
1620596400000|2021-05-09 21:40:00|82182.6|82112.6|82191.9|82121.9|82191.9|82121.9|82182.5|82112.5|15
1620596700000|2021-05-09 21:45:00|82183|82113|82175.5|82125.5|82190.5|82130.5|82172.9|82113|12
1620597000000|2021-05-09 21:50:00|82337.4|81961.4|82178.5|82128.5|82341.7|82129|82171.6|81959.2|50
1620597300000|2021-05-09 21:55:00|82171.6|82121.6|82376.6|81926.5|82385|82149|82162.8|81916.3|112
1620597600000|2021-05-09 22:00:00|82222|82055.3|82299.5|82045.2|82393.2|82073.1|82222|81945.2|1796
1620597900000|2021-05-09 22:05:00|82306.6|82011.9|82258.4|82052.6|82318.8|82075.1|82252.8|81997.7|1765
1620598200000|2021-05-09 22:10:00|82265.3|82050.9|82211.1|82018.6|82317.2|82086.1|82201.9|81985.6|1778
1620598500000|2021-05-09 22:15:00|82207.8|82023.4|82238.2|82018.1|82280.8|82045.2|82167.1|81955.6|1289
1620598800000|2021-05-09 22:20:00|82228.4|82037|82255.7|82078.9|82271.7|82090.2|82183.7|82019.5|874
1620599100000|2021-05-09 22:25:00|82261|82077.8|82304.9|82133.6|82315|82179.4|82229.4|82043.2|689
1620599400000|2021-05-09 22:30:00|82301|82127.3|82304.1|82135.6|82327.6|82151.7|82271.5|82106.2|667
1620599700000|2021-05-09 22:35:00|82303.4|82138.5|82289.1|82132.1|82324.6|82192.7|82241.1|82117.6|632
1620600000000|2021-05-09 22:40:00|82288.7|82132.2|82276.9|82144.8|82309.2|82187.1|82228.9|82113.7|458
1620600300000|2021-05-09 22:45:00|82279.1|82142.9|82216|82166|82293.7|82211.5|82212.4|82116|2102
1620600600000|2021-05-09 22:50:00|82222.1|82172.1|82260.6|82123.3|82287.7|82183.9|82207|82111.7|2131
1620600900000|2021-05-09 22:55:00|82258.6|82124.4|82197.2|82147.2|82278.3|82177.5|82195.2|82081.8|1612
1620601200000|2021-05-09 23:00:00|82231.1|82105.1|82164.7|82114.7|82247.5|82158.3|82163.1|82091.6|1873
1620601500000|2021-05-09 23:05:00|82166.2|82116.2|82158.4|82108.4|82169.1|82119.1|82147.7|82097.7|1546
1620601800000|2021-05-09 23:10:00|82155|82105|82143.1|82093.1|82160.7|82110.7|82135.4|82085.4|1522
1620602100000|2021-05-09 23:15:00|82143|82093|82152.8|82102.8|82165.7|82115.7|82137.6|82087.6|1828
1620602400000|2021-05-09 23:20:00|82154.8|82104.8|82137.1|82087.1|82159.7|82109.7|82125.2|82075.2|1870
1620602700000|2021-05-09 23:25:00|82137.6|82087.6|82140.7|82090.7|82158.8|82108.8|82132.2|82082.2|1974
1620603000000|2021-05-09 23:30:00|82142.2|82092.2|82157.7|82107.7|82170.8|82120.8|82138.3|82088.3|2136
1620603300000|2021-05-09 23:35:00|82155.8|82105.8|82139.1|82089.1|82167.4|82117.4|82137.9|82087.9|1988
1620603600000|2021-05-09 23:40:00|82139.5|82089.5|82155.3|82105.3|82188.8|82138.8|82131.4|82081.4|1647
1620603900000|2021-05-09 23:45:00|82151.7|82101.7|82139.3|82089.3|82176.7|82126.7|82127.7|82077.7|2099
1620604200000|2021-05-09 23:50:00|82140|82090|82127.1|82077.1|82148.1|82098.1|82121|82071|1743
1620604500000|2021-05-09 23:55:00|82124.2|82074.2|82108.2|82058.2|82129.1|82079.1|82088|82038|2255
1620604800000|2021-05-10 00:00:00|82109.5|82059.5|82132.9|82082.9|82222.5|82138|82101.5|82051.5|2256
1620605100000|2021-05-10 00:05:00|82135.4|82085.4|82157.5|82107.5|82208|82114.7|82127.4|82075.3|1712
1620605400000|2021-05-10 00:10:00|82156.1|82106.1|82142.3|82092.3|82202.2|82140.7|82101.8|82041.9|2273
1620605700000|2021-05-10 00:15:00|82144|82094|82105.5|82055.5|82215.1|82122.7|82103.8|82053.8|1972
1620606000000|2021-05-10 00:20:00|82105.1|82055.1|82149.1|82099.1|82196|82146|82103.1|82053.1|1247
1620606300000|2021-05-10 00:25:00|82148.3|82098.3|82156.4|82106.4|82181.1|82131.1|82132.2|82082.2|2274
1620606600000|2021-05-10 00:30:00|82156.2|82106.2|82131.9|82081.9|82181.5|82131.5|82119.8|82069.8|2264
1620606900000|2021-05-10 00:35:00|82131.8|82081.8|82161.4|82111.4|82176.3|82126.3|82124.4|82074.4|1917
1620607200000|2021-05-10 00:40:00|82157.5|82107.5|82154.8|82104.8|82176.7|82126.7|82140.4|82090.4|2221
1620607500000|2021-05-10 00:45:00|82157.2|82107.2|82129.5|82079.5|82166.8|82116.8|82119.2|82069.2|2168
1620607800000|2021-05-10 00:50:00|82131.4|82081.4|82130.6|82080.6|82157|82107|82116.6|82066.6|2063
1620608100000|2021-05-10 00:55:00|82130.1|82080.1|82116.5|82066.5|82151.4|82101.4|82110.4|82060.4|1221
1620608400000|2021-05-10 01:00:00|82115.8|82065.8|82121.6|82071.6|82156.5|82106.5|82104.7|82054.7|1277
1620608700000|2021-05-10 01:05:00|82120.7|82070.7|82100.7|82075.7|82156.5|82106.5|82100.7|82064.4|866
1620609000000|2021-05-10 01:10:00|82100.9|82075.9|82042.4|81992.4|82127.6|82080.7|82035.9|81985.9|1196
1620609300000|2021-05-10 01:15:00|82039.7|81989.7|82117|82067|82217.2|82121|82031.2|81981.2|1482
1620609600000|2021-05-10 01:20:00|82116.9|82066.9|82140.2|82090.2|82141.6|82091.6|82107.2|82057.2|1249
1620609900000|2021-05-10 01:25:00|82140.6|82090.6|82139.7|82089.7|82145.8|82099.4|82120.1|82070.1|848
1620610200000|2021-05-10 01:30:00|82139.1|82089.1|82154|82104|82160.3|82110.3|82126.1|82087|1101
1620610500000|2021-05-10 01:35:00|82154.1|82104.1|82159.1|82109.1|82171.6|82121.6|82141.8|82091.8|1175
1620610800000|2021-05-10 01:40:00|82158.7|82108.7|82142.2|82092.2|82165.3|82115.3|82140.9|82090.9|1619
1620611100000|2021-05-10 01:45:00|82142.1|82092.1|82141.9|82091.9|82148.5|82098.5|82129|82079|1141
1620611400000|2021-05-10 01:50:00|82145.8|82095.8|82163.6|82113.6|82169.4|82119.4|82141.6|82091.6|1137
1620611700000|2021-05-10 01:55:00|82163.5|82113.5|82145.4|82095.4|82165|82115|82134.2|82084.2|1417
1620612000000|2021-05-10 02:00:00|82145.6|82095.6|82140.7|82090.7|82150|82100|82138.4|82088.4|943
1620612300000|2021-05-10 02:05:00|82141.1|82091.1|82133.8|82083.8|82145.2|82095.2|82123.5|82073.5|885
1620612600000|2021-05-10 02:10:00|82132.8|82082.8|82149|82099|82154.2|82104.2|82127.8|82077.8|1396
1620612900000|2021-05-10 02:15:00|82147.9|82097.9|82185.1|82135.1|82195.8|82145.8|82145.4|82095.4|1284
1620613200000|2021-05-10 02:20:00|82179.7|82129.7|82178.9|82128.9|82191.8|82141.8|82155.8|82105.8|1064
1620613500000|2021-05-10 02:25:00|82179.6|82129.6|82179.5|82129.5|82190.5|82140.5|82170.2|82120.2|1019
1620613800000|2021-05-10 02:30:00|82180.5|82130.5|82156.8|82106.8|82181.9|82131.9|82151.2|82101.2|945
1620614100000|2021-05-10 02:35:00|82155.4|82105.4|82192.5|82142.5|82195.2|82145.2|82136|82086|1052
1620614400000|2021-05-10 02:40:00|82192.1|82142.1|82181|82131|82214.8|82164.8|82171.6|82121.6|1016
1620614700000|2021-05-10 02:45:00|82179.4|82129.4|82214.7|82164.7|82251.1|82201.1|82173.6|82123.6|1161
1620615000000|2021-05-10 02:50:00|82214.8|82164.8|82214.2|82164.2|82246.1|82196.1|82206.1|82156.1|1317
1620615300000|2021-05-10 02:55:00|82213.3|82163.3|82210.7|82160.7|82243.5|82193.5|82196.8|82146.8|1331
1620615600000|2021-05-10 03:00:00|82211.1|82161.1|82221.7|82171.7|82227.9|82177.9|82207|82157|648
1620615900000|2021-05-10 03:05:00|82221.8|82171.8|82205.6|82155.6|82233|82183|82201.3|82151.3|630
1620616200000|2021-05-10 03:10:00|82205.5|82155.5|82205|82155|82214.7|82164.7|82198.9|82148.9|1019
1620616500000|2021-05-10 03:15:00|82204.2|82154.2|82148.9|82098.9|82204.3|82154.3|82147.7|82097.7|599
1620616800000|2021-05-10 03:20:00|82148.8|82098.8|82138.7|82088.7|82173|82123|82124.4|82074.4|764
1620617100000|2021-05-10 03:25:00|82137.4|82087.4|82123.5|82073.5|82163.2|82113.2|82118|82068|671
1620617400000|2021-05-10 03:30:00|82123.7|82073.7|82132|82082|82135|82085|82118.4|82068.4|710
1620617700000|2021-05-10 03:35:00|82132.1|82082.1|82156.9|82106.9|82167.6|82117.6|82126.8|82076.8|720
1620618000000|2021-05-10 03:40:00|82156.7|82106.7|82147.9|82097.9|82160.4|82110.4|82128.2|82078.2|559
1620618300000|2021-05-10 03:45:00|82148.4|82098.4|82152.2|82102.2|82160.9|82110.9|82146.6|82096.6|572
1620618600000|2021-05-10 03:50:00|82151.4|82101.4|82148|82098|82152.4|82102.4|82144.3|82094.3|441
1620618900000|2021-05-10 03:55:00|82149.2|82099.2|82152.6|82102.6|82154.6|82104.6|82143.6|82093.6|471
1620619200000|2021-05-10 04:00:00|82148.1|82098.1|82160.6|82110.6|82162.5|82112.5|82140.1|82090.1|746
1620619500000|2021-05-10 04:05:00|82160.5|82110.5|82159.5|82109.5|82165.1|82115.1|82148.5|82098.5|549
1620619800000|2021-05-10 04:10:00|82159.2|82109.2|82145.2|82095.2|82163.8|82113.8|82139.1|82089.1|600
1620620100000|2021-05-10 04:15:00|82145|82095|82150.4|82100.4|82153.6|82103.6|82143.9|82093.9|453
1620620400000|2021-05-10 04:20:00|82150|82100|82142.5|82092.5|82153|82103|82138.4|82088.4|551
1620620700000|2021-05-10 04:25:00|82142.4|82092.4|82146.8|82096.8|82150.5|82100.5|82138.3|82088.3|598
1620621000000|2021-05-10 04:30:00|82146.2|82096.2|82149.8|82099.8|82155.1|82105.1|82143.8|82093.8|591
1620621300000|2021-05-10 04:35:00|82150.2|82100.2|82141|82091|82154.4|82104.4|82136.8|82086.8|473
1620621600000|2021-05-10 04:40:00|82140.7|82090.7|82139.2|82089.2|82147.8|82097.8|82135.4|82085.4|588
1620621900000|2021-05-10 04:45:00|82139|82089|82138.6|82088.6|82149.4|82099.4|82131.7|82081.7|551
1620622200000|2021-05-10 04:50:00|82138|82088|82142|82092|82145.9|82095.9|82133.5|82083.5|486
1620622500000|2021-05-10 04:55:00|82141.8|82091.8|82173.4|82123.4|82175.7|82125.7|82140.5|82090.5|764
1620622800000|2021-05-10 05:00:00|82173.9|82123.9|82107.8|82057.8|82173.9|82123.9|82090.9|82040.9|842
1620623100000|2021-05-10 05:05:00|82107.6|82057.6|82113.4|82063.4|82118.4|82068.4|82100.7|82050.7|906
1620623400000|2021-05-10 05:10:00|82113.1|82063.1|82092.6|82042.6|82116.3|82066.3|82090.2|82040.2|497
1620623700000|2021-05-10 05:15:00|82092.3|82042.3|82079.3|82029.3|82092.7|82042.7|82069.5|82019.5|793
1620624000000|2021-05-10 05:20:00|82079.2|82029.2|82093.4|82043.4|82106.6|82056.6|82075.5|82025.5|688
1620624300000|2021-05-10 05:25:00|82092.5|82042.5|82082|82032|82094.8|82044.8|82076.6|82026.6|572
1620624600000|2021-05-10 05:30:00|82081.7|82031.7|82064.1|82014.1|82085.8|82035.8|82063.7|82013.7|632
1620624900000|2021-05-10 05:35:00|82064.7|82014.7|82079.9|82029.9|82086.3|82036.3|82059.8|82009.8|919
1620625200000|2021-05-10 05:40:00|82079.7|82029.7|82089.4|82039.4|82097.8|82047.8|82077.7|82027.7|723
1620625500000|2021-05-10 05:45:00|82089.5|82039.5|82102.9|82052.9|82108.2|82058.2|82086.3|82036.3|705
1620625800000|2021-05-10 05:50:00|82102.7|82052.7|82113.5|82063.5|82113.6|82063.6|82092.6|82042.6|720
1620626100000|2021-05-10 05:55:00|82113.8|82063.8|82180.3|82045.8|82281.5|82178.8|82108.3|82035.4|1071
1620626400000|2021-05-10 06:00:00|82188.5|82040.3|82096.3|82046.3|82188.5|82099.2|82085.4|82030.8|1919
1620626700000|2021-05-10 06:05:00|82095.1|82045.1|82075.2|82025.2|82104.1|82054.1|82056.2|82006.2|1377
1620627000000|2021-05-10 06:10:00|82075.6|82025.6|82058.1|82008.1|82089.7|82047.4|82047.1|82004.1|1016
1620627300000|2021-05-10 06:15:00|82057.5|82007.5|82025.2|81975.2|82064.5|82022.8|82006.6|81968.8|1026
1620627600000|2021-05-10 06:20:00|82026|81976|82004.9|81979.9|82039.2|82001.1|82003.2|81969.5|1010
1620627900000|2021-05-10 06:25:00|82006.6|81981.6|81959.9|81909.9|82011.7|81985.2|81951.4|81907.3|1150
1620628200000|2021-05-10 06:30:00|81960|81910|82036.7|81986.7|82043.3|82006.6|81942.3|81906|1465
1620628500000|2021-05-10 06:35:00|82037.6|81987.6|82017.6|81992.6|82043.3|82014.1|82009.4|81974.8|1449
1620628800000|2021-05-10 06:40:00|82017.4|81992.4|82027.2|81977.2|82084.1|82044.6|82013.8|81963.8|1482
1620629100000|2021-05-10 06:45:00|82026.8|81976.8|81962.4|81937.4|82041.8|82000.4|81957.1|81916.7|1374
1620629400000|2021-05-10 06:50:00|81963.1|81938.1|81953.9|81928.9|81971.9|81939.9|81936.7|81898.4|1067
1620629700000|2021-05-10 06:55:00|81953.8|81928.8|81942.7|81917.7|81962|81935.6|81923.6|81889.6|1248
1620630000000|2021-05-10 07:00:00|81943.8|81918.8|81981|81931|82014|81972.8|81940.5|81907|1627
1620630300000|2021-05-10 07:05:00|81980|81930|81980.7|81955.7|81994.6|81959.4|81930.6|81900.5|1433
1620630600000|2021-05-10 07:10:00|81980.2|81955.2|82061.5|82011.5|82093.2|82043.2|81973.6|81948.6|1590
1620630900000|2021-05-10 07:15:00|82060.2|82010.2|82043.4|81993.4|82093.7|82056.1|82012.9|81979.7|1427
1620631200000|2021-05-10 07:20:00|82043.2|81993.2|82062.9|82037.9|82068|82038.3|82027.7|81992.7|1265
1620631500000|2021-05-10 07:25:00|82062.6|82037.6|82043.6|82018.6|82088.6|82051.3|82039.4|82009.8|1509
1620631800000|2021-05-10 07:30:00|82042.9|82017.9|82010.3|81985.3|82076|82036.1|82008.7|81980.5|1496
1620632100000|2021-05-10 07:35:00|82010.6|81985.6|82019.7|81994.7|82043.1|82008.9|82000.9|81963.5|1424
1620632400000|2021-05-10 07:40:00|82020.4|81995.4|82073.8|82048.8|82092.5|82056.1|82012.3|81987.3|1381
1620632700000|2021-05-10 07:45:00|82073.6|82048.6|82025.5|82000.5|82087.1|82052|82023|81987.3|1389
1620633000000|2021-05-10 07:50:00|82025.8|82000.8|82032.5|82007.5|82064.5|82026|82013|81981.8|1417
1620633300000|2021-05-10 07:55:00|82032.8|82007.8|82060.5|82010.5|82086.7|82053.5|82023.1|81990.2|1394
1620633600000|2021-05-10 08:00:00|82060.7|82010.7|82076.6|82051.6|82092.3|82057.2|82019.6|81981.3|1438
1620633900000|2021-05-10 08:05:00|82077.9|82052.9|82041.6|82016.6|82080.8|82052.9|82027.5|81989.9|1548
1620634200000|2021-05-10 08:10:00|82041.7|82016.7|82083.2|82058.2|82084.9|82059.9|82036.2|81998.2|1339
1620634500000|2021-05-10 08:15:00|82083.6|82058.6|82060.6|82035.6|82109.7|82070.8|82060.6|82035.4|1235
1620634800000|2021-05-10 08:20:00|82059.4|82034.4|82064.9|82039.9|82082|82054|82047.4|82015.1|1360
1620635100000|2021-05-10 08:25:00|82064.8|82039.8|81999.8|81974.8|82068.7|82043.7|81995.8|81958.6|1542
1620635400000|2021-05-10 08:30:00|82000|81975|81985.9|81960.9|82018.8|81993.8|81982.6|81951.8|1292
1620635700000|2021-05-10 08:35:00|81985.1|81960.1|81963.1|81938.1|81994.8|81960.1|81939.5|81911.3|1354
1620636000000|2021-05-10 08:40:00|81962.9|81937.9|81960.2|81935.2|82006.8|81971|81956.1|81918.3|1403
1620636300000|2021-05-10 08:45:00|81959.9|81934.9|81942.7|81917.7|81986|81954.9|81933.3|81898.6|1401
1620636600000|2021-05-10 08:50:00|81942.6|81917.6|81947.9|81922.9|81959.4|81926.2|81931.8|81906.3|1208
1620636900000|2021-05-10 08:55:00|81947.6|81922.6|81974.6|81949.6|81990.9|81953.9|81939.9|81914.9|1308
1620637200000|2021-05-10 09:00:00|81976.2|81951.2|82010.3|81985.3|82014.9|81988.7|81975.3|81936.1|1327
1620637500000|2021-05-10 09:05:00|82011.7|81986.7|82030.1|81980.1|82037.1|82002.4|82003.9|81970.5|1200
1620637800000|2021-05-10 09:10:00|82029.9|81979.9|82045.9|82020.9|82059.7|82026.2|82010.5|81973|1132
1620638100000|2021-05-10 09:15:00|82045.4|82020.4|82074.2|82049.2|82095.8|82058.5|82044.4|82019.4|1127
1620638400000|2021-05-10 09:20:00|82074.4|82049.4|82051.7|82026.7|82085.4|82052.4|82030.6|82000.6|1186
1620638700000|2021-05-10 09:25:00|82051.6|82026.6|82082.9|82057.9|82111.1|82061.1|82027|81995|1118
1620639000000|2021-05-10 09:30:00|82085.2|82060.2|82128.7|82078.7|82131.3|82081.3|82058.6|82025.1|1400
1620639300000|2021-05-10 09:35:00|82129.6|82079.6|82075.6|82050.6|82131|82092.9|82074.5|82036.5|1087
1620639600000|2021-05-10 09:40:00|82074.7|82049.7|82075.9|82050.9|82103.2|82078.2|82069.8|82032.4|1193
1620639900000|2021-05-10 09:45:00|82076|82051|82092.3|82042.3|82133.5|82098.2|82067.4|82028.7|1129
1620640200000|2021-05-10 09:50:00|82092.1|82042.1|82125.9|82100.9|82142.1|82104.1|82080.4|82038.5|972
1620640500000|2021-05-10 09:55:00|82125.8|82100.8|82122.4|82097.4|82141.4|82116.4|82103.2|82071.6|1077
1620640800000|2021-05-10 10:00:00|82122.7|82097.7|82123.7|82098.7|82186.4|82150.5|82114.3|82086.1|1319
1620641100000|2021-05-10 10:05:00|82124|82099|82101.8|82076.8|82146.9|82109.7|82099.7|82070.7|1199
1620641400000|2021-05-10 10:10:00|82101.3|82076.3|82103.2|82078.2|82134|82098.9|82085.7|82043|1239
1620641700000|2021-05-10 10:15:00|82103.5|82078.5|82111.2|82086.2|82139.7|82109.3|82100.9|82069.8|1035
1620642000000|2021-05-10 10:20:00|82110.8|82085.8|82129.9|82104.9|82138.7|82106.5|82062.6|82026.2|1220
1620642300000|2021-05-10 10:25:00|82130.1|82105.1|82143.6|82118.6|82163|82138|82128.2|82095.7|1064
1620642600000|2021-05-10 10:30:00|82144.1|82119.1|82190.1|82165.1|82204.3|82177.4|82132.9|82107.9|1250
1620642900000|2021-05-10 10:35:00|82190|82165|82132.4|82107.4|82197.5|82172.5|82126.9|82091.6|1097
1620643200000|2021-05-10 10:40:00|82132.5|82107.5|82125.8|82100.8|82146.3|82121.1|82118.9|82084|1006
1620643500000|2021-05-10 10:45:00|82125.9|82100.9|82139.8|82114.8|82148.9|82119.8|82123|82091.7|1073
1620643800000|2021-05-10 10:50:00|82139.7|82114.7|82126.6|82101.6|82152.5|82120.7|82124.6|82096.2|859
1620644100000|2021-05-10 10:55:00|82127|82102|82168.2|82143.2|82170.4|82145.4|82121.9|82087.4|1112
1620644400000|2021-05-10 11:00:00|82166.7|82141.7|82184.9|82159.9|82195.7|82166.5|82143|82106.5|1219
1620644700000|2021-05-10 11:05:00|82185|82160|82172.4|82147.4|82196.9|82162.4|82162.5|82137.5|912
1620645000000|2021-05-10 11:10:00|82172.7|82147.7|82165.6|82140.6|82189.6|82158.7|82152|82117.7|1126
1620645300000|2021-05-10 11:15:00|82165.8|82140.8|82190.8|82140.8|82192.9|82157.4|82150.7|82121.2|994
1620645600000|2021-05-10 11:20:00|82190.2|82140.2|82214.4|82164.4|82215.6|82183.7|82175.5|82138.7|1098
1620645900000|2021-05-10 11:25:00|82214.5|82164.5|82216.6|82191.6|82228.9|82196.7|82183.7|82148.5|1272
1620646200000|2021-05-10 11:30:00|82215.7|82190.7|82220.7|82195.7|82255.6|82219.5|82208.9|82183.9|1232
1620646500000|2021-05-10 11:35:00|82220.9|82195.9|82209|82184|82238.4|82207.1|82197.5|82158.4|1403
1620646800000|2021-05-10 11:40:00|82209.1|82184.1|82150.4|82125.4|82219|82189.9|82150.3|82114.9|1271
1620647100000|2021-05-10 11:45:00|82150.5|82125.5|82168.9|82143.9|82205.4|82170.6|82149.9|82124.9|1276
1620647400000|2021-05-10 11:50:00|82169.4|82144.4|82174|82149|82206.3|82181.3|82169.2|82143.8|1158
1620647700000|2021-05-10 11:55:00|82174.7|82149.7|82172.2|82147.2|82181.3|82156.3|82147.7|82122.7|1286
1620648000000|2021-05-10 12:00:00|82172.5|82147.5|82231.9|82206.9|82259.5|82222.9|82172|82145.3|1437
1620648300000|2021-05-10 12:05:00|82231.6|82206.6|82204.5|82179.5|82233|82208|82184.8|82146.6|1248
1620648600000|2021-05-10 12:10:00|82204.6|82179.6|82197.5|82172.5|82235.2|82197.7|82181|82149.2|1224
1620648900000|2021-05-10 12:15:00|82196.4|82171.4|82211.3|82186.3|82234.2|82204.7|82175.4|82150.4|1270
1620649200000|2021-05-10 12:20:00|82210.7|82185.7|82234.7|82209.7|82255.1|82222|82205.2|82180.2|1381
1620649500000|2021-05-10 12:25:00|82233.7|82208.7|82227.9|82202.9|82267.3|82233.1|82225.5|82192.3|1277
1620649800000|2021-05-10 12:30:00|82228|82203|82261.5|82211.5|82267.7|82225.9|82207.3|82182.3|1256
1620650100000|2021-05-10 12:35:00|82261.8|82211.8|82193.8|82168.8|82280.1|82248.3|82187.1|82153|1417
1620650400000|2021-05-10 12:40:00|82193.7|82168.7|82202.1|82177.1|82223.1|82186.1|82172.3|82147.3|1363
1620650700000|2021-05-10 12:45:00|82201.9|82176.9|82175.7|82150.7|82203.1|82178.1|82157.9|82124.4|1222
1620651000000|2021-05-10 12:50:00|82175.5|82150.5|82224.8|82199.8|82246.2|82210.6|82174.9|82139.4|1283
1620651300000|2021-05-10 12:55:00|82224.3|82199.3|82230.6|82205.6|82262.5|82226.5|82220.9|82185.6|1249
1620651600000|2021-05-10 13:00:00|82231.2|82206.2|82213.2|82188.2|82281.9|82249.7|82211.8|82183.8|1475
1620651900000|2021-05-10 13:05:00|82213.4|82188.4|82280.8|82255.8|82287.5|82255.8|82213.4|82180.8|1449
1620652200000|2021-05-10 13:10:00|82279.6|82254.6|82281.2|82256.2|82308.6|82279.1|82262.7|82228.9|1287
1620652500000|2021-05-10 13:15:00|82280.4|82255.4|82312.2|82287.2|82322.8|82289.2|82276.6|82242.4|1273
1620652800000|2021-05-10 13:20:00|82312.4|82287.4|82300.7|82275.7|82345|82309.5|82273.5|82238.6|1394
1620653100000|2021-05-10 13:25:00|82300.9|82275.9|82250.1|82225.1|82308.1|82276|82226.9|82195.7|1053
1620653400000|2021-05-10 13:30:00|82250.2|82225.2|82268.8|82218.8|82292.1|82257.3|82212.4|82162.4|1196
1620653700000|2021-05-10 13:35:00|82269|82219|82321.8|82296.8|82351.9|82319.4|82242|82210|1199
1620654000000|2021-05-10 13:40:00|82323.8|82298.8|82338.5|82313.5|82382.2|82349.3|82323.2|82283.3|1128
1620654300000|2021-05-10 13:45:00|82338.2|82313.2|82401|82376|82481|82444.3|82338.2|82305.6|1172
1620654600000|2021-05-10 13:50:00|82401.5|82376.5|82462.7|82437.7|82476.4|82443.2|82401.5|82376.5|1125
1620654900000|2021-05-10 13:55:00|82463.6|82438.6|82477.5|82452.5|82519.1|82483.2|82455.3|82430.3|1143
1620655200000|2021-05-10 14:00:00|82479.1|82454.1|82468.2|82418.2|82530.4|82498.9|82449.7|82417.8|1160
1620655500000|2021-05-10 14:05:00|82467.9|82417.9|82368.9|82318.9|82492.7|82457.1|82364.4|82314.4|1168
1620655800000|2021-05-10 14:10:00|82369.7|82319.7|82307.6|82282.6|82372.1|82347.1|82297.7|82272.7|1109
1620656100000|2021-05-10 14:15:00|82306.2|82281.2|82319.6|82294.6|82347|82309.1|82295.3|82264|1099
1620656400000|2021-05-10 14:20:00|82320.2|82295.2|82414.8|82364.8|82416.1|82366.1|82315.2|82282.2|1092
1620656700000|2021-05-10 14:25:00|82415|82365|82446.5|82396.5|82454.9|82404.9|82395.3|82345.3|1144
1620657000000|2021-05-10 14:30:00|82449.6|82399.6|82435.1|82385.1|82472.1|82422.1|82410.5|82360.5|1102
1620657300000|2021-05-10 14:35:00|82434.2|82384.2|82361.2|82311.2|82436.5|82386.5|82361.2|82311.2|929
1620657600000|2021-05-10 14:40:00|82361.1|82311.1|82332.2|82282.2|82365.1|82315.1|82318.4|82268.4|927
1620657900000|2021-05-10 14:45:00|82332.4|82282.4|82395.2|82345.2|82402.3|82352.3|82332.4|82282.4|1056
1620658200000|2021-05-10 14:50:00|82392.7|82342.7|82452.2|82402.2|82490.8|82440.8|82383|82333|1128
1620658500000|2021-05-10 14:55:00|82452.6|82402.6|82422.3|82372.3|82464.7|82414.7|82391.4|82349.9|1158
1620658800000|2021-05-10 15:00:00|82422.8|82372.8|82492.2|82442.2|82498|82448|82419.9|82369.9|1150
1620659100000|2021-05-10 15:05:00|82491.5|82441.5|82483.7|82433.7|82500.9|82450.9|82452.8|82402.8|1062
1620659400000|2021-05-10 15:10:00|82483.2|82433.2|82468.3|82418.3|82498.2|82448.2|82454.1|82404.1|974
1620659700000|2021-05-10 15:15:00|82468.7|82418.7|82445.6|82395.6|82511|82461|82443.6|82393.6|1001
1620660000000|2021-05-10 15:20:00|82445.4|82395.4|82376.8|82326.8|82445.6|82395.6|82359.1|82309.1|974
1620660300000|2021-05-10 15:25:00|82377.2|82327.2|82349.8|82299.8|82390.8|82340.8|82316.4|82266.4|896
1620660600000|2021-05-10 15:30:00|82348.3|82298.3|82348.2|82298.2|82370.7|82320.7|82338.9|82288.9|880
1620660900000|2021-05-10 15:35:00|82348.1|82298.1|82353.8|82303.8|82360.6|82310.6|82346.3|82296.3|719
1620661200000|2021-05-10 15:40:00|82356.3|82306.3|82337.5|82287.5|82358|82308|82327.4|82277.4|752
1620661500000|2021-05-10 15:45:00|82335.9|82285.9|82331.5|82281.5|82348.9|82298.9|82250|82200|934
1620661800000|2021-05-10 15:50:00|82331.7|82281.7|82346.5|82296.5|82347|82297|82330.2|82280.2|747
1620662100000|2021-05-10 15:55:00|82346.7|82296.7|82338.9|82288.9|82364|82314|82336|82286|740
1620662400000|2021-05-10 16:00:00|82337.9|82287.9|82313.3|82263.3|82339.2|82289.2|82308.8|82258.8|741
1620662700000|2021-05-10 16:05:00|82313.4|82263.4|82316|82266|82325.9|82275.9|82309.1|82259.1|659
1620663000000|2021-05-10 16:10:00|82316.1|82266.1|82345.8|82295.8|82347.1|82297.1|82305.4|82255.4|701
1620663300000|2021-05-10 16:15:00|82346|82296|82343.9|82293.9|82364.8|82314.8|82339.2|82289.2|885
1620663600000|2021-05-10 16:20:00|82344.4|82294.4|82329.2|82279.2|82355.8|82305.8|82327.4|82277.4|653
1620663900000|2021-05-10 16:25:00|82328|82278|82334.2|82284.2|82338.7|82288.7|82318.5|82268.5|765
1620664200000|2021-05-10 16:30:00|82334.3|82284.3|82380.8|82330.8|82380.8|82330.8|82327.7|82277.7|669
1620664500000|2021-05-10 16:35:00|82379|82329|82393.4|82343.4|82407.4|82357.4|82374.4|82324.4|695
1620664800000|2021-05-10 16:40:00|82393.8|82343.8|82416.9|82366.9|82422.2|82372.2|82390.9|82340.9|875
1620665100000|2021-05-10 16:45:00|82417.4|82367.4|82418.3|82368.3|82420.4|82370.4|82409|82359|817
1620665400000|2021-05-10 16:50:00|82418.2|82368.2|82414|82364|82423.8|82373.8|82411.8|82361.8|736
1620665700000|2021-05-10 16:55:00|82415.9|82365.9|82419.8|82369.8|82424.9|82374.9|82411.1|82361.1|697
1620666000000|2021-05-10 17:00:00|82419.9|82369.9|82448.7|82398.7|82448.7|82398.7|82417.4|82367.4|758
1620666300000|2021-05-10 17:05:00|82448|82398|82438.8|82388.8|82451.1|82401.1|82434.5|82384.5|623
1620666600000|2021-05-10 17:10:00|82438.6|82388.6|82436.6|82386.6|82443.7|82393.7|82430.4|82380.4|648
1620666900000|2021-05-10 17:15:00|82436|82386|82459|82409|82463.3|82413.3|82435.9|82385.9|723
1620667200000|2021-05-10 17:20:00|82458.7|82408.7|82440.2|82390.2|82474.9|82424.9|82429.3|82389.9|818
1620667500000|2021-05-10 17:25:00|82440.8|82390.8|82435|82385|82449.7|82399.7|82432|82382|670
1620667800000|2021-05-10 17:30:00|82431.6|82381.6|82432.4|82382.4|82439.8|82389.8|82427.4|82377.4|551
1620668100000|2021-05-10 17:35:00|82433.4|82383.4|82433.3|82383.3|82446.8|82396.8|82423.9|82373.9|635
1620668400000|2021-05-10 17:40:00|82433.6|82383.6|82443.1|82393.1|82444.9|82394.9|82416.4|82366.4|716
1620668700000|2021-05-10 17:45:00|82442.6|82392.6|82425.3|82375.3|82442.6|82398|82418.5|82368.5|644
1620669000000|2021-05-10 17:50:00|82425.7|82375.7|82428.7|82378.7|82431.5|82381.5|82416.3|82366.3|634
1620669300000|2021-05-10 17:55:00|82428.6|82378.6|82423|82373|82436.7|82386.7|82418|82368|712
1620669600000|2021-05-10 18:00:00|82423.5|82373.5|82419|82369|82433.8|82383.8|82409.1|82359.1|809
1620669900000|2021-05-10 18:05:00|82419.6|82369.6|82420.2|82370.2|82423.5|82373.5|82409.7|82359.7|657
1620670200000|2021-05-10 18:10:00|82420.6|82370.6|82412.6|82362.6|82421.7|82371.7|82405.3|82355.3|667
1620670500000|2021-05-10 18:15:00|82412.9|82362.9|82506.9|82456.9|82512.9|82462.9|82411.7|82361.7|880
1620670800000|2021-05-10 18:20:00|82507.3|82457.3|82541.6|82491.6|82560.5|82510.5|82505.8|82455.8|835
1620671100000|2021-05-10 18:25:00|82541|82491|82550.1|82500.1|82552.7|82502.7|82496.5|82446.5|797
1620671400000|2021-05-10 18:30:00|82550.3|82500.3|82601.7|82551.7|82608.9|82558.9|82548.9|82498.9|743
1620671700000|2021-05-10 18:35:00|82600.1|82550.1|82593.2|82543.2|82615.3|82565.3|82586|82536|773
1620672000000|2021-05-10 18:40:00|82593.1|82543.1|82602.5|82552.5|82619.3|82569.3|82592.3|82542.3|798
1620672300000|2021-05-10 18:45:00|82601.7|82551.7|82639|82589|82662.7|82612.7|82599.8|82549.8|828
1620672600000|2021-05-10 18:50:00|82647.1|82597.1|82671.5|82621.5|82687.4|82643.5|82635.3|82585.3|909
1620672900000|2021-05-10 18:55:00|82671.4|82621.4|82598.7|82548.7|82688.3|82638.3|82596.5|82546.5|883
1620673200000|2021-05-10 19:00:00|82598.9|82548.9|82606.1|82556.1|82624.1|82574.1|82596.1|82546.1|856
1620673500000|2021-05-10 19:05:00|82605.3|82555.3|82618.2|82568.2|82630|82580|82599.4|82549.4|844
1620673800000|2021-05-10 19:10:00|82617.8|82567.8|82612.6|82562.6|82621.6|82571.6|82596.9|82546.9|644
1620674100000|2021-05-10 19:15:00|82612.3|82562.3|82611.9|82561.9|82619.3|82569.3|82605.4|82555.4|761
1620674400000|2021-05-10 19:20:00|82611.6|82561.6|82610.2|82560.2|82621.6|82571.6|82603.4|82553.4|768
1620674700000|2021-05-10 19:25:00|82610.5|82560.5|82629.7|82579.7|82631.1|82581.1|82606.3|82556.3|734
1620675000000|2021-05-10 19:30:00|82631|82581|82593|82543|82633.5|82583.5|82561.8|82511.8|1034
1620675300000|2021-05-10 19:35:00|82597.5|82547.5|82609.6|82559.6|82616.7|82566.7|82578.8|82528.8|948
1620675600000|2021-05-10 19:40:00|82609.9|82559.9|82642.3|82592.3|82658.4|82608.4|82606.5|82556.5|960
1620675900000|2021-05-10 19:45:00|82641.5|82591.5|82627|82577|82646.2|82596.2|82626.2|82576.2|856
1620676200000|2021-05-10 19:50:00|82626.7|82576.7|82642.5|82592.5|82645.6|82595.6|82621.1|82571.1|757
1620676500000|2021-05-10 19:55:00|82641.6|82591.6|82657.2|82607.2|82660.5|82610.5|82637.4|82587.4|697
1620676800000|2021-05-10 20:00:00|82657.7|82607.7|82654.8|82604.8|82658.1|82608.1|82625.3|82575.3|702
1620677100000|2021-05-10 20:05:00|82652.5|82602.5|82653.6|82603.6|82663.2|82613.2|82642.8|82592.8|621
1620677400000|2021-05-10 20:10:00|82655.1|82605.1|82647.9|82597.9|82659.9|82609.9|82642.3|82592.3|584
1620677700000|2021-05-10 20:15:00|82648|82598|82652.4|82602.4|82653.7|82603.7|82640.4|82590.4|384
1620678000000|2021-05-10 20:20:00|82652.6|82602.6|82666.1|82616.1|82669|82619|82642.4|82592.4|359
1620678300000|2021-05-10 20:25:00|82666.4|82616.4|82695.4|82645.4|82698.9|82648.9|82659.3|82609.3|578
1620678600000|2021-05-10 20:30:00|82699.4|82649.4|82715.3|82665.3|82726.6|82676.6|82699.4|82649.4|978
1620678900000|2021-05-10 20:35:00|82714.5|82664.5|82722.4|82672.4|82731.8|82681.8|82710.4|82660.4|629
1620679200000|2021-05-10 20:40:00|82721.8|82671.8|82737.7|82687.7|82739|82689|82710.2|82660.2|860
1620679500000|2021-05-10 20:45:00|82738.3|82688.3|82744.2|82694.2|82746.4|82696.4|82723.9|82673.9|692
1620679800000|2021-05-10 20:50:00|82743.2|82693.2|82788|82738|82789.4|82739.4|82725.8|82675.8|906
1620680100000|2021-05-10 20:55:00|82787.9|82737.9|82754.8|82704.8|82844.1|82758.6|82733.4|82618.4|497
1620680400000|2021-05-10 21:00:00|82808.3|82631|82778.3|82539.7|82823.4|82698.7|82748.7|82468.9|55
1620680700000|2021-05-10 21:05:00|82802.6|82477.9|82838.5|82538.2|82900.3|82539.4|82741.9|82384|66
1620681000000|2021-05-10 21:10:00|82900.3|82494|82863.1|82534|82900.3|82597.5|82791|82450.8|112
1620681300000|2021-05-10 21:15:00|82846.3|82508.6|82884.3|82544.2|82893.5|82582.8|82804.7|82486.4|118
1620681600000|2021-05-10 21:20:00|82890.4|82520.3|82879.8|82569.6|82974.7|82570.4|82794|82414.8|111
1620681900000|2021-05-10 21:25:00|82828.3|82517.1|82879.3|82565.9|82890.5|82572.3|82796|82487.1|124
1620682200000|2021-05-10 21:30:00|82876.2|82561.2|82808.5|82530|82884.2|82564.6|82774.4|82470|167
1620682500000|2021-05-10 21:35:00|82834.2|82522|82787.4|82562.3|82885.6|82596.4|82736.5|82494|178
1620682800000|2021-05-10 21:40:00|82796|82561.8|82848.8|82528.3|82867|82577.9|82775.3|82526.2|175
1620683100000|2021-05-10 21:45:00|82848.9|82551.5|82821.7|82531.9|82850.8|82559.8|82737.8|82484.4|225
1620683400000|2021-05-10 21:50:00|82817|82527.1|82834.2|82539.9|82854.3|82551.7|82768.2|82457.3|126
1620683700000|2021-05-10 21:55:00|82803.2|82535.2|82777.9|82526.9|82845.5|82551.6|82735.6|82461.1|171
1620684000000|2021-05-10 22:00:00|82795.4|82514.9|82701.4|82651.4|82855.4|82679.3|82686.1|82484.7|1278
1620684300000|2021-05-10 22:05:00|82739.9|82613.8|82738.4|82688.4|82765|82690.9|82694.9|82589|1306
1620684600000|2021-05-10 22:10:00|82738|82688|82731.5|82681.5|82776.5|82695.6|82714.7|82628.2|1311
1620684900000|2021-05-10 22:15:00|82735.8|82685.8|82740.4|82690.4|82784.3|82706.4|82719.9|82633|1039
1620685200000|2021-05-10 22:20:00|82739.4|82689.4|82721.4|82671.4|82752.5|82702.5|82703.4|82653.4|952
1620685500000|2021-05-10 22:25:00|82722.3|82672.3|82715.9|82665.9|82727|82677|82696.5|82646.5|963
1620685800000|2021-05-10 22:30:00|82716.1|82666.1|82723.2|82673.2|82734.8|82684.8|82701.9|82651.9|1216
1620686100000|2021-05-10 22:35:00|82723.4|82673.4|82706.7|82656.7|82726.4|82676.4|82691.1|82641.1|1241
1620686400000|2021-05-10 22:40:00|82706|82656|82713.7|82663.7|82721.8|82671.8|82686.8|82636.8|1247
1620686700000|2021-05-10 22:45:00|82708.9|82658.9|82718.1|82668.1|82727.7|82673|82692.3|82602|1095
1620687000000|2021-05-10 22:50:00|82718.4|82668.4|82703.3|82653.3|82720.7|82670.7|82688.2|82638.2|1132
1620687300000|2021-05-10 22:55:00|82703|82653|82702.5|82652.5|82716|82666|82689.2|82639.2|1109
1620687600000|2021-05-10 23:00:00|82706.5|82656.5|82710.6|82660.6|82717.9|82667.9|82659.8|82609.8|883
1620687900000|2021-05-10 23:05:00|82710.5|82660.5|82637.8|82587.8|82715.3|82665.3|82627.8|82577.8|1027
1620688200000|2021-05-10 23:10:00|82638.8|82588.8|82653.8|82603.8|82710.5|82660.5|82614.3|82564.3|825
1620688500000|2021-05-10 23:15:00|82658.7|82608.7|82684.7|82634.7|82695.4|82645.4|82641.9|82591.9|976
1620688800000|2021-05-10 23:20:00|82684.5|82634.5|82692|82642|82695.4|82645.4|82669.3|82619.3|646
1620689100000|2021-05-10 23:25:00|82691.9|82641.9|82675.8|82625.8|82696.6|82646.6|82645|82595|855
1620689400000|2021-05-10 23:30:00|82676.2|82626.2|82676.2|82626.2|82694.3|82644.3|82667.8|82617.8|795
1620689700000|2021-05-10 23:35:00|82672.6|82622.6|82685|82635|82687.9|82637.9|82657.1|82607.1|843
1620690000000|2021-05-10 23:40:00|82685.7|82635.7|82672.8|82622.8|82691.5|82641.5|82659.7|82609.7|857
1620690300000|2021-05-10 23:45:00|82673|82623|82671|82621|82684.9|82634.9|82646.9|82596.9|709
1620690600000|2021-05-10 23:50:00|82671.3|82621.3|82680|82630|82682.8|82632.8|82647.8|82597.8|802
1620690900000|2021-05-10 23:55:00|82679.9|82629.9|82667.6|82617.6|82688.4|82638.4|82654.9|82604.9|908
1620604800000|2021-05-10 00:00:00|82109.5|82059.5|82132.9|82082.9|82222.5|82138|82101.5|82051.5|2256
1620605100000|2021-05-10 00:05:00|82135.4|82085.4|82157.5|82107.5|82208|82114.7|82127.4|82075.3|1712
1620605400000|2021-05-10 00:10:00|82156.1|82106.1|82142.3|82092.3|82202.2|82140.7|82101.8|82041.9|2273
1620605700000|2021-05-10 00:15:00|82144|82094|82105.5|82055.5|82215.1|82122.7|82103.8|82053.8|1972
1620606000000|2021-05-10 00:20:00|82105.1|82055.1|82149.1|82099.1|82196|82146|82103.1|82053.1|1247
1620606300000|2021-05-10 00:25:00|82148.3|82098.3|82156.4|82106.4|82181.1|82131.1|82132.2|82082.2|2274
1620606600000|2021-05-10 00:30:00|82156.2|82106.2|82131.9|82081.9|82181.5|82131.5|82119.8|82069.8|2264
1620606900000|2021-05-10 00:35:00|82131.8|82081.8|82161.4|82111.4|82176.3|82126.3|82124.4|82074.4|1917
1620607200000|2021-05-10 00:40:00|82157.5|82107.5|82154.8|82104.8|82176.7|82126.7|82140.4|82090.4|2221
1620607500000|2021-05-10 00:45:00|82157.2|82107.2|82129.5|82079.5|82166.8|82116.8|82119.2|82069.2|2168
1620607800000|2021-05-10 00:50:00|82131.4|82081.4|82130.6|82080.6|82157|82107|82116.6|82066.6|2063
1620608100000|2021-05-10 00:55:00|82130.1|82080.1|82116.5|82066.5|82151.4|82101.4|82110.4|82060.4|1221
1620608400000|2021-05-10 01:00:00|82115.8|82065.8|82121.6|82071.6|82156.5|82106.5|82104.7|82054.7|1277
1620608700000|2021-05-10 01:05:00|82120.7|82070.7|82100.7|82075.7|82156.5|82106.5|82100.7|82064.4|866
1620609000000|2021-05-10 01:10:00|82100.9|82075.9|82042.4|81992.4|82127.6|82080.7|82035.9|81985.9|1196
1620609300000|2021-05-10 01:15:00|82039.7|81989.7|82117|82067|82217.2|82121|82031.2|81981.2|1482
1620609600000|2021-05-10 01:20:00|82116.9|82066.9|82140.2|82090.2|82141.6|82091.6|82107.2|82057.2|1249
1620609900000|2021-05-10 01:25:00|82140.6|82090.6|82139.7|82089.7|82145.8|82099.4|82120.1|82070.1|848
1620610200000|2021-05-10 01:30:00|82139.1|82089.1|82154|82104|82160.3|82110.3|82126.1|82087|1101
1620610500000|2021-05-10 01:35:00|82154.1|82104.1|82159.1|82109.1|82171.6|82121.6|82141.8|82091.8|1175
1620610800000|2021-05-10 01:40:00|82158.7|82108.7|82142.2|82092.2|82165.3|82115.3|82140.9|82090.9|1619
1620611100000|2021-05-10 01:45:00|82142.1|82092.1|82141.9|82091.9|82148.5|82098.5|82129|82079|1141
1620611400000|2021-05-10 01:50:00|82145.8|82095.8|82163.6|82113.6|82169.4|82119.4|82141.6|82091.6|1137
1620611700000|2021-05-10 01:55:00|82163.5|82113.5|82145.4|82095.4|82165|82115|82134.2|82084.2|1417
1620612000000|2021-05-10 02:00:00|82145.6|82095.6|82140.7|82090.7|82150|82100|82138.4|82088.4|943
1620612300000|2021-05-10 02:05:00|82141.1|82091.1|82133.8|82083.8|82145.2|82095.2|82123.5|82073.5|885
1620612600000|2021-05-10 02:10:00|82132.8|82082.8|82149|82099|82154.2|82104.2|82127.8|82077.8|1396
1620612900000|2021-05-10 02:15:00|82147.9|82097.9|82185.1|82135.1|82195.8|82145.8|82145.4|82095.4|1284
1620613200000|2021-05-10 02:20:00|82179.7|82129.7|82178.9|82128.9|82191.8|82141.8|82155.8|82105.8|1064
1620613500000|2021-05-10 02:25:00|82179.6|82129.6|82179.5|82129.5|82190.5|82140.5|82170.2|82120.2|1019
1620613800000|2021-05-10 02:30:00|82180.5|82130.5|82156.8|82106.8|82181.9|82131.9|82151.2|82101.2|945
1620614100000|2021-05-10 02:35:00|82155.4|82105.4|82192.5|82142.5|82195.2|82145.2|82136|82086|1052
1620614400000|2021-05-10 02:40:00|82192.1|82142.1|82181|82131|82214.8|82164.8|82171.6|82121.6|1016
1620614700000|2021-05-10 02:45:00|82179.4|82129.4|82214.7|82164.7|82251.1|82201.1|82173.6|82123.6|1161
1620615000000|2021-05-10 02:50:00|82214.8|82164.8|82214.2|82164.2|82246.1|82196.1|82206.1|82156.1|1317
1620615300000|2021-05-10 02:55:00|82213.3|82163.3|82210.7|82160.7|82243.5|82193.5|82196.8|82146.8|1331
1620615600000|2021-05-10 03:00:00|82211.1|82161.1|82221.7|82171.7|82227.9|82177.9|82207|82157|648
1620615900000|2021-05-10 03:05:00|82221.8|82171.8|82205.6|82155.6|82233|82183|82201.3|82151.3|630
1620616200000|2021-05-10 03:10:00|82205.5|82155.5|82205|82155|82214.7|82164.7|82198.9|82148.9|1019
1620616500000|2021-05-10 03:15:00|82204.2|82154.2|82148.9|82098.9|82204.3|82154.3|82147.7|82097.7|599
1620616800000|2021-05-10 03:20:00|82148.8|82098.8|82138.7|82088.7|82173|82123|82124.4|82074.4|764
1620617100000|2021-05-10 03:25:00|82137.4|82087.4|82123.5|82073.5|82163.2|82113.2|82118|82068|671
1620617400000|2021-05-10 03:30:00|82123.7|82073.7|82132|82082|82135|82085|82118.4|82068.4|710
1620617700000|2021-05-10 03:35:00|82132.1|82082.1|82156.9|82106.9|82167.6|82117.6|82126.8|82076.8|720
1620618000000|2021-05-10 03:40:00|82156.7|82106.7|82147.9|82097.9|82160.4|82110.4|82128.2|82078.2|559
1620618300000|2021-05-10 03:45:00|82148.4|82098.4|82152.2|82102.2|82160.9|82110.9|82146.6|82096.6|572
1620618600000|2021-05-10 03:50:00|82151.4|82101.4|82148|82098|82152.4|82102.4|82144.3|82094.3|441
1620618900000|2021-05-10 03:55:00|82149.2|82099.2|82152.6|82102.6|82154.6|82104.6|82143.6|82093.6|471
1620619200000|2021-05-10 04:00:00|82148.1|82098.1|82160.6|82110.6|82162.5|82112.5|82140.1|82090.1|746
1620619500000|2021-05-10 04:05:00|82160.5|82110.5|82159.5|82109.5|82165.1|82115.1|82148.5|82098.5|549
1620619800000|2021-05-10 04:10:00|82159.2|82109.2|82145.2|82095.2|82163.8|82113.8|82139.1|82089.1|600
1620620100000|2021-05-10 04:15:00|82145|82095|82150.4|82100.4|82153.6|82103.6|82143.9|82093.9|453
1620620400000|2021-05-10 04:20:00|82150|82100|82142.5|82092.5|82153|82103|82138.4|82088.4|551
1620620700000|2021-05-10 04:25:00|82142.4|82092.4|82146.8|82096.8|82150.5|82100.5|82138.3|82088.3|598
1620621000000|2021-05-10 04:30:00|82146.2|82096.2|82149.8|82099.8|82155.1|82105.1|82143.8|82093.8|591
1620621300000|2021-05-10 04:35:00|82150.2|82100.2|82141|82091|82154.4|82104.4|82136.8|82086.8|473
1620621600000|2021-05-10 04:40:00|82140.7|82090.7|82139.2|82089.2|82147.8|82097.8|82135.4|82085.4|588
1620621900000|2021-05-10 04:45:00|82139|82089|82138.6|82088.6|82149.4|82099.4|82131.7|82081.7|551
1620622200000|2021-05-10 04:50:00|82138|82088|82142|82092|82145.9|82095.9|82133.5|82083.5|486
1620622500000|2021-05-10 04:55:00|82141.8|82091.8|82173.4|82123.4|82175.7|82125.7|82140.5|82090.5|764
1620622800000|2021-05-10 05:00:00|82173.9|82123.9|82107.8|82057.8|82173.9|82123.9|82090.9|82040.9|842
1620623100000|2021-05-10 05:05:00|82107.6|82057.6|82113.4|82063.4|82118.4|82068.4|82100.7|82050.7|906
1620623400000|2021-05-10 05:10:00|82113.1|82063.1|82092.6|82042.6|82116.3|82066.3|82090.2|82040.2|497
1620623700000|2021-05-10 05:15:00|82092.3|82042.3|82079.3|82029.3|82092.7|82042.7|82069.5|82019.5|793
1620624000000|2021-05-10 05:20:00|82079.2|82029.2|82093.4|82043.4|82106.6|82056.6|82075.5|82025.5|688
1620624300000|2021-05-10 05:25:00|82092.5|82042.5|82082|82032|82094.8|82044.8|82076.6|82026.6|572
1620624600000|2021-05-10 05:30:00|82081.7|82031.7|82064.1|82014.1|82085.8|82035.8|82063.7|82013.7|632
1620624900000|2021-05-10 05:35:00|82064.7|82014.7|82079.9|82029.9|82086.3|82036.3|82059.8|82009.8|919
1620625200000|2021-05-10 05:40:00|82079.7|82029.7|82089.4|82039.4|82097.8|82047.8|82077.7|82027.7|723
1620625500000|2021-05-10 05:45:00|82089.5|82039.5|82102.9|82052.9|82108.2|82058.2|82086.3|82036.3|705
1620625800000|2021-05-10 05:50:00|82102.7|82052.7|82113.5|82063.5|82113.6|82063.6|82092.6|82042.6|720
1620626100000|2021-05-10 05:55:00|82113.8|82063.8|82180.3|82045.8|82281.5|82178.8|82108.3|82035.4|1071
1620626400000|2021-05-10 06:00:00|82188.5|82040.3|82096.3|82046.3|82188.5|82099.2|82085.4|82030.8|1919
1620626700000|2021-05-10 06:05:00|82095.1|82045.1|82075.2|82025.2|82104.1|82054.1|82056.2|82006.2|1377
1620627000000|2021-05-10 06:10:00|82075.6|82025.6|82058.1|82008.1|82089.7|82047.4|82047.1|82004.1|1016
1620627300000|2021-05-10 06:15:00|82057.5|82007.5|82025.2|81975.2|82064.5|82022.8|82006.6|81968.8|1026
1620627600000|2021-05-10 06:20:00|82026|81976|82004.9|81979.9|82039.2|82001.1|82003.2|81969.5|1010
1620627900000|2021-05-10 06:25:00|82006.6|81981.6|81959.9|81909.9|82011.7|81985.2|81951.4|81907.3|1150
1620628200000|2021-05-10 06:30:00|81960|81910|82036.7|81986.7|82043.3|82006.6|81942.3|81906|1465
1620628500000|2021-05-10 06:35:00|82037.6|81987.6|82017.6|81992.6|82043.3|82014.1|82009.4|81974.8|1449
1620628800000|2021-05-10 06:40:00|82017.4|81992.4|82027.2|81977.2|82084.1|82044.6|82013.8|81963.8|1482
1620629100000|2021-05-10 06:45:00|82026.8|81976.8|81962.4|81937.4|82041.8|82000.4|81957.1|81916.7|1374
1620629400000|2021-05-10 06:50:00|81963.1|81938.1|81953.9|81928.9|81971.9|81939.9|81936.7|81898.4|1067
1620629700000|2021-05-10 06:55:00|81953.8|81928.8|81942.7|81917.7|81962|81935.6|81923.6|81889.6|1248
1620630000000|2021-05-10 07:00:00|81943.8|81918.8|81981|81931|82014|81972.8|81940.5|81907|1627
1620630300000|2021-05-10 07:05:00|81980|81930|81980.7|81955.7|81994.6|81959.4|81930.6|81900.5|1433
1620630600000|2021-05-10 07:10:00|81980.2|81955.2|82061.5|82011.5|82093.2|82043.2|81973.6|81948.6|1590
1620630900000|2021-05-10 07:15:00|82060.2|82010.2|82043.4|81993.4|82093.7|82056.1|82012.9|81979.7|1427
1620631200000|2021-05-10 07:20:00|82043.2|81993.2|82062.9|82037.9|82068|82038.3|82027.7|81992.7|1265
1620631500000|2021-05-10 07:25:00|82062.6|82037.6|82043.6|82018.6|82088.6|82051.3|82039.4|82009.8|1509
1620631800000|2021-05-10 07:30:00|82042.9|82017.9|82010.3|81985.3|82076|82036.1|82008.7|81980.5|1496
1620632100000|2021-05-10 07:35:00|82010.6|81985.6|82019.7|81994.7|82043.1|82008.9|82000.9|81963.5|1424
1620632400000|2021-05-10 07:40:00|82020.4|81995.4|82073.8|82048.8|82092.5|82056.1|82012.3|81987.3|1381
1620632700000|2021-05-10 07:45:00|82073.6|82048.6|82025.5|82000.5|82087.1|82052|82023|81987.3|1389
1620633000000|2021-05-10 07:50:00|82025.8|82000.8|82032.5|82007.5|82064.5|82026|82013|81981.8|1417
1620633300000|2021-05-10 07:55:00|82032.8|82007.8|82060.5|82010.5|82086.7|82053.5|82023.1|81990.2|1394
1620633600000|2021-05-10 08:00:00|82060.7|82010.7|82076.6|82051.6|82092.3|82057.2|82019.6|81981.3|1438
1620633900000|2021-05-10 08:05:00|82077.9|82052.9|82041.6|82016.6|82080.8|82052.9|82027.5|81989.9|1548
1620634200000|2021-05-10 08:10:00|82041.7|82016.7|82083.2|82058.2|82084.9|82059.9|82036.2|81998.2|1339
1620634500000|2021-05-10 08:15:00|82083.6|82058.6|82060.6|82035.6|82109.7|82070.8|82060.6|82035.4|1235
1620634800000|2021-05-10 08:20:00|82059.4|82034.4|82064.9|82039.9|82082|82054|82047.4|82015.1|1360
1620635100000|2021-05-10 08:25:00|82064.8|82039.8|81999.8|81974.8|82068.7|82043.7|81995.8|81958.6|1542
1620635400000|2021-05-10 08:30:00|82000|81975|81985.9|81960.9|82018.8|81993.8|81982.6|81951.8|1292
1620635700000|2021-05-10 08:35:00|81985.1|81960.1|81963.1|81938.1|81994.8|81960.1|81939.5|81911.3|1354
1620636000000|2021-05-10 08:40:00|81962.9|81937.9|81960.2|81935.2|82006.8|81971|81956.1|81918.3|1403
1620636300000|2021-05-10 08:45:00|81959.9|81934.9|81942.7|81917.7|81986|81954.9|81933.3|81898.6|1401
1620636600000|2021-05-10 08:50:00|81942.6|81917.6|81947.9|81922.9|81959.4|81926.2|81931.8|81906.3|1208
1620636900000|2021-05-10 08:55:00|81947.6|81922.6|81974.6|81949.6|81990.9|81953.9|81939.9|81914.9|1308
1620637200000|2021-05-10 09:00:00|81976.2|81951.2|82010.3|81985.3|82014.9|81988.7|81975.3|81936.1|1327
1620637500000|2021-05-10 09:05:00|82011.7|81986.7|82030.1|81980.1|82037.1|82002.4|82003.9|81970.5|1200
1620637800000|2021-05-10 09:10:00|82029.9|81979.9|82045.9|82020.9|82059.7|82026.2|82010.5|81973|1132
1620638100000|2021-05-10 09:15:00|82045.4|82020.4|82074.2|82049.2|82095.8|82058.5|82044.4|82019.4|1127
1620638400000|2021-05-10 09:20:00|82074.4|82049.4|82051.7|82026.7|82085.4|82052.4|82030.6|82000.6|1186
1620638700000|2021-05-10 09:25:00|82051.6|82026.6|82082.9|82057.9|82111.1|82061.1|82027|81995|1118
1620639000000|2021-05-10 09:30:00|82085.2|82060.2|82128.7|82078.7|82131.3|82081.3|82058.6|82025.1|1400
1620639300000|2021-05-10 09:35:00|82129.6|82079.6|82075.6|82050.6|82131|82092.9|82074.5|82036.5|1087
1620639600000|2021-05-10 09:40:00|82074.7|82049.7|82075.9|82050.9|82103.2|82078.2|82069.8|82032.4|1193
1620639900000|2021-05-10 09:45:00|82076|82051|82092.3|82042.3|82133.5|82098.2|82067.4|82028.7|1129
1620640200000|2021-05-10 09:50:00|82092.1|82042.1|82125.9|82100.9|82142.1|82104.1|82080.4|82038.5|972
1620640500000|2021-05-10 09:55:00|82125.8|82100.8|82122.4|82097.4|82141.4|82116.4|82103.2|82071.6|1077
1620640800000|2021-05-10 10:00:00|82122.7|82097.7|82123.7|82098.7|82186.4|82150.5|82114.3|82086.1|1319
1620641100000|2021-05-10 10:05:00|82124|82099|82101.8|82076.8|82146.9|82109.7|82099.7|82070.7|1199
1620641400000|2021-05-10 10:10:00|82101.3|82076.3|82103.2|82078.2|82134|82098.9|82085.7|82043|1239
1620641700000|2021-05-10 10:15:00|82103.5|82078.5|82111.2|82086.2|82139.7|82109.3|82100.9|82069.8|1035
1620642000000|2021-05-10 10:20:00|82110.8|82085.8|82129.9|82104.9|82138.7|82106.5|82062.6|82026.2|1220
1620642300000|2021-05-10 10:25:00|82130.1|82105.1|82143.6|82118.6|82163|82138|82128.2|82095.7|1064
1620642600000|2021-05-10 10:30:00|82144.1|82119.1|82190.1|82165.1|82204.3|82177.4|82132.9|82107.9|1250
1620642900000|2021-05-10 10:35:00|82190|82165|82132.4|82107.4|82197.5|82172.5|82126.9|82091.6|1097
1620643200000|2021-05-10 10:40:00|82132.5|82107.5|82125.8|82100.8|82146.3|82121.1|82118.9|82084|1006
1620643500000|2021-05-10 10:45:00|82125.9|82100.9|82139.8|82114.8|82148.9|82119.8|82123|82091.7|1073
1620643800000|2021-05-10 10:50:00|82139.7|82114.7|82126.6|82101.6|82152.5|82120.7|82124.6|82096.2|859
1620644100000|2021-05-10 10:55:00|82127|82102|82168.2|82143.2|82170.4|82145.4|82121.9|82087.4|1112
1620644400000|2021-05-10 11:00:00|82166.7|82141.7|82184.9|82159.9|82195.7|82166.5|82143|82106.5|1219
1620644700000|2021-05-10 11:05:00|82185|82160|82172.4|82147.4|82196.9|82162.4|82162.5|82137.5|912
1620645000000|2021-05-10 11:10:00|82172.7|82147.7|82165.6|82140.6|82189.6|82158.7|82152|82117.7|1126
1620645300000|2021-05-10 11:15:00|82165.8|82140.8|82190.8|82140.8|82192.9|82157.4|82150.7|82121.2|994
1620645600000|2021-05-10 11:20:00|82190.2|82140.2|82214.4|82164.4|82215.6|82183.7|82175.5|82138.7|1098
1620645900000|2021-05-10 11:25:00|82214.5|82164.5|82216.6|82191.6|82228.9|82196.7|82183.7|82148.5|1272
1620646200000|2021-05-10 11:30:00|82215.7|82190.7|82220.7|82195.7|82255.6|82219.5|82208.9|82183.9|1232
1620646500000|2021-05-10 11:35:00|82220.9|82195.9|82209|82184|82238.4|82207.1|82197.5|82158.4|1403
1620646800000|2021-05-10 11:40:00|82209.1|82184.1|82150.4|82125.4|82219|82189.9|82150.3|82114.9|1271
1620647100000|2021-05-10 11:45:00|82150.5|82125.5|82168.9|82143.9|82205.4|82170.6|82149.9|82124.9|1276
1620647400000|2021-05-10 11:50:00|82169.4|82144.4|82174|82149|82206.3|82181.3|82169.2|82143.8|1158
1620647700000|2021-05-10 11:55:00|82174.7|82149.7|82172.2|82147.2|82181.3|82156.3|82147.7|82122.7|1286
1620648000000|2021-05-10 12:00:00|82172.5|82147.5|82231.9|82206.9|82259.5|82222.9|82172|82145.3|1437
1620648300000|2021-05-10 12:05:00|82231.6|82206.6|82204.5|82179.5|82233|82208|82184.8|82146.6|1248
1620648600000|2021-05-10 12:10:00|82204.6|82179.6|82197.5|82172.5|82235.2|82197.7|82181|82149.2|1224
1620648900000|2021-05-10 12:15:00|82196.4|82171.4|82211.3|82186.3|82234.2|82204.7|82175.4|82150.4|1270
1620649200000|2021-05-10 12:20:00|82210.7|82185.7|82234.7|82209.7|82255.1|82222|82205.2|82180.2|1381
1620649500000|2021-05-10 12:25:00|82233.7|82208.7|82227.9|82202.9|82267.3|82233.1|82225.5|82192.3|1277
1620649800000|2021-05-10 12:30:00|82228|82203|82261.5|82211.5|82267.7|82225.9|82207.3|82182.3|1256
1620650100000|2021-05-10 12:35:00|82261.8|82211.8|82193.8|82168.8|82280.1|82248.3|82187.1|82153|1417
1620650400000|2021-05-10 12:40:00|82193.7|82168.7|82202.1|82177.1|82223.1|82186.1|82172.3|82147.3|1363
1620650700000|2021-05-10 12:45:00|82201.9|82176.9|82175.7|82150.7|82203.1|82178.1|82157.9|82124.4|1222
1620651000000|2021-05-10 12:50:00|82175.5|82150.5|82224.8|82199.8|82246.2|82210.6|82174.9|82139.4|1283
1620651300000|2021-05-10 12:55:00|82224.3|82199.3|82230.6|82205.6|82262.5|82226.5|82220.9|82185.6|1249
1620651600000|2021-05-10 13:00:00|82231.2|82206.2|82213.2|82188.2|82281.9|82249.7|82211.8|82183.8|1475
1620651900000|2021-05-10 13:05:00|82213.4|82188.4|82280.8|82255.8|82287.5|82255.8|82213.4|82180.8|1449
1620652200000|2021-05-10 13:10:00|82279.6|82254.6|82281.2|82256.2|82308.6|82279.1|82262.7|82228.9|1287
1620652500000|2021-05-10 13:15:00|82280.4|82255.4|82312.2|82287.2|82322.8|82289.2|82276.6|82242.4|1273
1620652800000|2021-05-10 13:20:00|82312.4|82287.4|82300.7|82275.7|82345|82309.5|82273.5|82238.6|1394
1620653100000|2021-05-10 13:25:00|82300.9|82275.9|82250.1|82225.1|82308.1|82276|82226.9|82195.7|1053
1620653400000|2021-05-10 13:30:00|82250.2|82225.2|82268.8|82218.8|82292.1|82257.3|82212.4|82162.4|1196
1620653700000|2021-05-10 13:35:00|82269|82219|82321.8|82296.8|82351.9|82319.4|82242|82210|1199
1620654000000|2021-05-10 13:40:00|82323.8|82298.8|82338.5|82313.5|82382.2|82349.3|82323.2|82283.3|1128
1620654300000|2021-05-10 13:45:00|82338.2|82313.2|82401|82376|82481|82444.3|82338.2|82305.6|1172
1620654600000|2021-05-10 13:50:00|82401.5|82376.5|82462.7|82437.7|82476.4|82443.2|82401.5|82376.5|1125
1620654900000|2021-05-10 13:55:00|82463.6|82438.6|82477.5|82452.5|82519.1|82483.2|82455.3|82430.3|1143
1620655200000|2021-05-10 14:00:00|82479.1|82454.1|82468.2|82418.2|82530.4|82498.9|82449.7|82417.8|1160
1620655500000|2021-05-10 14:05:00|82467.9|82417.9|82368.9|82318.9|82492.7|82457.1|82364.4|82314.4|1168
1620655800000|2021-05-10 14:10:00|82369.7|82319.7|82307.6|82282.6|82372.1|82347.1|82297.7|82272.7|1109
1620656100000|2021-05-10 14:15:00|82306.2|82281.2|82319.6|82294.6|82347|82309.1|82295.3|82264|1099
1620656400000|2021-05-10 14:20:00|82320.2|82295.2|82414.8|82364.8|82416.1|82366.1|82315.2|82282.2|1092
1620656700000|2021-05-10 14:25:00|82415|82365|82446.5|82396.5|82454.9|82404.9|82395.3|82345.3|1144
1620657000000|2021-05-10 14:30:00|82449.6|82399.6|82435.1|82385.1|82472.1|82422.1|82410.5|82360.5|1102
1620657300000|2021-05-10 14:35:00|82434.2|82384.2|82361.2|82311.2|82436.5|82386.5|82361.2|82311.2|929
1620657600000|2021-05-10 14:40:00|82361.1|82311.1|82332.2|82282.2|82365.1|82315.1|82318.4|82268.4|927
1620657900000|2021-05-10 14:45:00|82332.4|82282.4|82395.2|82345.2|82402.3|82352.3|82332.4|82282.4|1056
1620658200000|2021-05-10 14:50:00|82392.7|82342.7|82452.2|82402.2|82490.8|82440.8|82383|82333|1128
1620658500000|2021-05-10 14:55:00|82452.6|82402.6|82422.3|82372.3|82464.7|82414.7|82391.4|82349.9|1158
1620658800000|2021-05-10 15:00:00|82422.8|82372.8|82492.2|82442.2|82498|82448|82419.9|82369.9|1150
1620659100000|2021-05-10 15:05:00|82491.5|82441.5|82483.7|82433.7|82500.9|82450.9|82452.8|82402.8|1062
1620659400000|2021-05-10 15:10:00|82483.2|82433.2|82468.3|82418.3|82498.2|82448.2|82454.1|82404.1|974
1620659700000|2021-05-10 15:15:00|82468.7|82418.7|82445.6|82395.6|82511|82461|82443.6|82393.6|1001
1620660000000|2021-05-10 15:20:00|82445.4|82395.4|82376.8|82326.8|82445.6|82395.6|82359.1|82309.1|974
1620660300000|2021-05-10 15:25:00|82377.2|82327.2|82349.8|82299.8|82390.8|82340.8|82316.4|82266.4|896
1620660600000|2021-05-10 15:30:00|82348.3|82298.3|82348.2|82298.2|82370.7|82320.7|82338.9|82288.9|880
1620660900000|2021-05-10 15:35:00|82348.1|82298.1|82353.8|82303.8|82360.6|82310.6|82346.3|82296.3|719
1620661200000|2021-05-10 15:40:00|82356.3|82306.3|82337.5|82287.5|82358|82308|82327.4|82277.4|752
1620661500000|2021-05-10 15:45:00|82335.9|82285.9|82331.5|82281.5|82348.9|82298.9|82250|82200|934
1620661800000|2021-05-10 15:50:00|82331.7|82281.7|82346.5|82296.5|82347|82297|82330.2|82280.2|747
1620662100000|2021-05-10 15:55:00|82346.7|82296.7|82338.9|82288.9|82364|82314|82336|82286|740
1620662400000|2021-05-10 16:00:00|82337.9|82287.9|82313.3|82263.3|82339.2|82289.2|82308.8|82258.8|741
1620662700000|2021-05-10 16:05:00|82313.4|82263.4|82316|82266|82325.9|82275.9|82309.1|82259.1|659
1620663000000|2021-05-10 16:10:00|82316.1|82266.1|82345.8|82295.8|82347.1|82297.1|82305.4|82255.4|701
1620663300000|2021-05-10 16:15:00|82346|82296|82343.9|82293.9|82364.8|82314.8|82339.2|82289.2|885
1620663600000|2021-05-10 16:20:00|82344.4|82294.4|82329.2|82279.2|82355.8|82305.8|82327.4|82277.4|653
1620663900000|2021-05-10 16:25:00|82328|82278|82334.2|82284.2|82338.7|82288.7|82318.5|82268.5|765
1620664200000|2021-05-10 16:30:00|82334.3|82284.3|82380.8|82330.8|82380.8|82330.8|82327.7|82277.7|669
1620664500000|2021-05-10 16:35:00|82379|82329|82393.4|82343.4|82407.4|82357.4|82374.4|82324.4|695
1620664800000|2021-05-10 16:40:00|82393.8|82343.8|82416.9|82366.9|82422.2|82372.2|82390.9|82340.9|875
1620665100000|2021-05-10 16:45:00|82417.4|82367.4|82418.3|82368.3|82420.4|82370.4|82409|82359|817
1620665400000|2021-05-10 16:50:00|82418.2|82368.2|82414|82364|82423.8|82373.8|82411.8|82361.8|736
1620665700000|2021-05-10 16:55:00|82415.9|82365.9|82419.8|82369.8|82424.9|82374.9|82411.1|82361.1|697
1620666000000|2021-05-10 17:00:00|82419.9|82369.9|82448.7|82398.7|82448.7|82398.7|82417.4|82367.4|758
1620666300000|2021-05-10 17:05:00|82448|82398|82438.8|82388.8|82451.1|82401.1|82434.5|82384.5|623
1620666600000|2021-05-10 17:10:00|82438.6|82388.6|82436.6|82386.6|82443.7|82393.7|82430.4|82380.4|648
1620666900000|2021-05-10 17:15:00|82436|82386|82459|82409|82463.3|82413.3|82435.9|82385.9|723
1620667200000|2021-05-10 17:20:00|82458.7|82408.7|82440.2|82390.2|82474.9|82424.9|82429.3|82389.9|818
1620667500000|2021-05-10 17:25:00|82440.8|82390.8|82435|82385|82449.7|82399.7|82432|82382|670
1620667800000|2021-05-10 17:30:00|82431.6|82381.6|82432.4|82382.4|82439.8|82389.8|82427.4|82377.4|551
1620668100000|2021-05-10 17:35:00|82433.4|82383.4|82433.3|82383.3|82446.8|82396.8|82423.9|82373.9|635
1620668400000|2021-05-10 17:40:00|82433.6|82383.6|82443.1|82393.1|82444.9|82394.9|82416.4|82366.4|716
1620668700000|2021-05-10 17:45:00|82442.6|82392.6|82425.3|82375.3|82442.6|82398|82418.5|82368.5|644
1620669000000|2021-05-10 17:50:00|82425.7|82375.7|82428.7|82378.7|82431.5|82381.5|82416.3|82366.3|634
1620669300000|2021-05-10 17:55:00|82428.6|82378.6|82423|82373|82436.7|82386.7|82418|82368|712
1620669600000|2021-05-10 18:00:00|82423.5|82373.5|82419|82369|82433.8|82383.8|82409.1|82359.1|809
1620669900000|2021-05-10 18:05:00|82419.6|82369.6|82420.2|82370.2|82423.5|82373.5|82409.7|82359.7|657
1620670200000|2021-05-10 18:10:00|82420.6|82370.6|82412.6|82362.6|82421.7|82371.7|82405.3|82355.3|667
1620670500000|2021-05-10 18:15:00|82412.9|82362.9|82506.9|82456.9|82512.9|82462.9|82411.7|82361.7|880
1620670800000|2021-05-10 18:20:00|82507.3|82457.3|82541.6|82491.6|82560.5|82510.5|82505.8|82455.8|835
1620671100000|2021-05-10 18:25:00|82541|82491|82550.1|82500.1|82552.7|82502.7|82496.5|82446.5|797
1620671400000|2021-05-10 18:30:00|82550.3|82500.3|82601.7|82551.7|82608.9|82558.9|82548.9|82498.9|743
1620671700000|2021-05-10 18:35:00|82600.1|82550.1|82593.2|82543.2|82615.3|82565.3|82586|82536|773
1620672000000|2021-05-10 18:40:00|82593.1|82543.1|82602.5|82552.5|82619.3|82569.3|82592.3|82542.3|798
1620672300000|2021-05-10 18:45:00|82601.7|82551.7|82639|82589|82662.7|82612.7|82599.8|82549.8|828
1620672600000|2021-05-10 18:50:00|82647.1|82597.1|82671.5|82621.5|82687.4|82643.5|82635.3|82585.3|909
1620672900000|2021-05-10 18:55:00|82671.4|82621.4|82598.7|82548.7|82688.3|82638.3|82596.5|82546.5|883
1620673200000|2021-05-10 19:00:00|82598.9|82548.9|82606.1|82556.1|82624.1|82574.1|82596.1|82546.1|856
1620673500000|2021-05-10 19:05:00|82605.3|82555.3|82618.2|82568.2|82630|82580|82599.4|82549.4|844
1620673800000|2021-05-10 19:10:00|82617.8|82567.8|82612.6|82562.6|82621.6|82571.6|82596.9|82546.9|644
1620674100000|2021-05-10 19:15:00|82612.3|82562.3|82611.9|82561.9|82619.3|82569.3|82605.4|82555.4|761
1620674400000|2021-05-10 19:20:00|82611.6|82561.6|82610.2|82560.2|82621.6|82571.6|82603.4|82553.4|768
1620674700000|2021-05-10 19:25:00|82610.5|82560.5|82629.7|82579.7|82631.1|82581.1|82606.3|82556.3|734
1620675000000|2021-05-10 19:30:00|82631|82581|82593|82543|82633.5|82583.5|82561.8|82511.8|1034
1620675300000|2021-05-10 19:35:00|82597.5|82547.5|82609.6|82559.6|82616.7|82566.7|82578.8|82528.8|948
1620675600000|2021-05-10 19:40:00|82609.9|82559.9|82642.3|82592.3|82658.4|82608.4|82606.5|82556.5|960
1620675900000|2021-05-10 19:45:00|82641.5|82591.5|82627|82577|82646.2|82596.2|82626.2|82576.2|856
1620676200000|2021-05-10 19:50:00|82626.7|82576.7|82642.5|82592.5|82645.6|82595.6|82621.1|82571.1|757
1620676500000|2021-05-10 19:55:00|82641.6|82591.6|82657.2|82607.2|82660.5|82610.5|82637.4|82587.4|697
1620676800000|2021-05-10 20:00:00|82657.7|82607.7|82654.8|82604.8|82658.1|82608.1|82625.3|82575.3|702
1620677100000|2021-05-10 20:05:00|82652.5|82602.5|82653.6|82603.6|82663.2|82613.2|82642.8|82592.8|621
1620677400000|2021-05-10 20:10:00|82655.1|82605.1|82647.9|82597.9|82659.9|82609.9|82642.3|82592.3|584
1620677700000|2021-05-10 20:15:00|82648|82598|82652.4|82602.4|82653.7|82603.7|82640.4|82590.4|384
1620678000000|2021-05-10 20:20:00|82652.6|82602.6|82666.1|82616.1|82669|82619|82642.4|82592.4|359
1620678300000|2021-05-10 20:25:00|82666.4|82616.4|82695.4|82645.4|82698.9|82648.9|82659.3|82609.3|578
1620678600000|2021-05-10 20:30:00|82699.4|82649.4|82715.3|82665.3|82726.6|82676.6|82699.4|82649.4|978
1620678900000|2021-05-10 20:35:00|82714.5|82664.5|82722.4|82672.4|82731.8|82681.8|82710.4|82660.4|629
1620679200000|2021-05-10 20:40:00|82721.8|82671.8|82737.7|82687.7|82739|82689|82710.2|82660.2|860
1620679500000|2021-05-10 20:45:00|82738.3|82688.3|82744.2|82694.2|82746.4|82696.4|82723.9|82673.9|692
1620679800000|2021-05-10 20:50:00|82743.2|82693.2|82788|82738|82789.4|82739.4|82725.8|82675.8|906
1620680100000|2021-05-10 20:55:00|82787.9|82737.9|82754.8|82704.8|82844.1|82758.6|82733.4|82618.4|497
1620680400000|2021-05-10 21:00:00|82808.3|82631|82778.3|82539.7|82823.4|82698.7|82748.7|82468.9|55
1620680700000|2021-05-10 21:05:00|82802.6|82477.9|82838.5|82538.2|82900.3|82539.4|82741.9|82384|66
1620681000000|2021-05-10 21:10:00|82900.3|82494|82863.1|82534|82900.3|82597.5|82791|82450.8|112
1620681300000|2021-05-10 21:15:00|82846.3|82508.6|82884.3|82544.2|82893.5|82582.8|82804.7|82486.4|118
1620681600000|2021-05-10 21:20:00|82890.4|82520.3|82879.8|82569.6|82974.7|82570.4|82794|82414.8|111
1620681900000|2021-05-10 21:25:00|82828.3|82517.1|82879.3|82565.9|82890.5|82572.3|82796|82487.1|124
1620682200000|2021-05-10 21:30:00|82876.2|82561.2|82808.5|82530|82884.2|82564.6|82774.4|82470|167
1620682500000|2021-05-10 21:35:00|82834.2|82522|82787.4|82562.3|82885.6|82596.4|82736.5|82494|178
1620682800000|2021-05-10 21:40:00|82796|82561.8|82848.8|82528.3|82867|82577.9|82775.3|82526.2|175
1620683100000|2021-05-10 21:45:00|82848.9|82551.5|82821.7|82531.9|82850.8|82559.8|82737.8|82484.4|225
1620683400000|2021-05-10 21:50:00|82817|82527.1|82834.2|82539.9|82854.3|82551.7|82768.2|82457.3|126
1620683700000|2021-05-10 21:55:00|82803.2|82535.2|82777.9|82526.9|82845.5|82551.6|82735.6|82461.1|171
1620684000000|2021-05-10 22:00:00|82795.4|82514.9|82701.4|82651.4|82855.4|82679.3|82686.1|82484.7|1278
1620684300000|2021-05-10 22:05:00|82739.9|82613.8|82738.4|82688.4|82765|82690.9|82694.9|82589|1306
1620684600000|2021-05-10 22:10:00|82738|82688|82731.5|82681.5|82776.5|82695.6|82714.7|82628.2|1311
1620684900000|2021-05-10 22:15:00|82735.8|82685.8|82740.4|82690.4|82784.3|82706.4|82719.9|82633|1039
1620685200000|2021-05-10 22:20:00|82739.4|82689.4|82721.4|82671.4|82752.5|82702.5|82703.4|82653.4|952
1620685500000|2021-05-10 22:25:00|82722.3|82672.3|82715.9|82665.9|82727|82677|82696.5|82646.5|963
1620685800000|2021-05-10 22:30:00|82716.1|82666.1|82723.2|82673.2|82734.8|82684.8|82701.9|82651.9|1216
1620686100000|2021-05-10 22:35:00|82723.4|82673.4|82706.7|82656.7|82726.4|82676.4|82691.1|82641.1|1241
1620686400000|2021-05-10 22:40:00|82706|82656|82713.7|82663.7|82721.8|82671.8|82686.8|82636.8|1247
1620686700000|2021-05-10 22:45:00|82708.9|82658.9|82718.1|82668.1|82727.7|82673|82692.3|82602|1095
1620687000000|2021-05-10 22:50:00|82718.4|82668.4|82703.3|82653.3|82720.7|82670.7|82688.2|82638.2|1132
1620687300000|2021-05-10 22:55:00|82703|82653|82702.5|82652.5|82716|82666|82689.2|82639.2|1109
1620687600000|2021-05-10 23:00:00|82706.5|82656.5|82710.6|82660.6|82717.9|82667.9|82659.8|82609.8|883
1620687900000|2021-05-10 23:05:00|82710.5|82660.5|82637.8|82587.8|82715.3|82665.3|82627.8|82577.8|1027
1620688200000|2021-05-10 23:10:00|82638.8|82588.8|82653.8|82603.8|82710.5|82660.5|82614.3|82564.3|825
1620688500000|2021-05-10 23:15:00|82658.7|82608.7|82684.7|82634.7|82695.4|82645.4|82641.9|82591.9|976
1620688800000|2021-05-10 23:20:00|82684.5|82634.5|82692|82642|82695.4|82645.4|82669.3|82619.3|646
1620689100000|2021-05-10 23:25:00|82691.9|82641.9|82675.8|82625.8|82696.6|82646.6|82645|82595|855
1620689400000|2021-05-10 23:30:00|82676.2|82626.2|82676.2|82626.2|82694.3|82644.3|82667.8|82617.8|795
1620689700000|2021-05-10 23:35:00|82672.6|82622.6|82685|82635|82687.9|82637.9|82657.1|82607.1|843
1620690000000|2021-05-10 23:40:00|82685.7|82635.7|82672.8|82622.8|82691.5|82641.5|82659.7|82609.7|857
1620690300000|2021-05-10 23:45:00|82673|82623|82671|82621|82684.9|82634.9|82646.9|82596.9|709
1620690600000|2021-05-10 23:50:00|82671.3|82621.3|82680|82630|82682.8|82632.8|82647.8|82597.8|802
1620690900000|2021-05-10 23:55:00|82679.9|82629.9|82667.6|82617.6|82688.4|82638.4|82654.9|82604.9|908
1620691200000|2021-05-11 00:00:00|82667.8|82617.8|82672.9|82622.9|82674.2|82624.2|82645.8|82595.8|977
1620691500000|2021-05-11 00:05:00|82674.2|82624.2|82694.8|82644.8|82702.2|82652.2|82640.4|82590.4|905
1620691800000|2021-05-11 00:10:00|82695.3|82645.3|82675.6|82625.6|82697.3|82647.3|82663.4|82613.4|562
1620692100000|2021-05-11 00:15:00|82676.2|82626.2|82712.7|82662.7|82712.8|82662.8|82670.3|82620.3|683
1620692400000|2021-05-11 00:20:00|82713|82663|82741.7|82691.7|82758|82708|82706.3|82656.3|1083
1620692700000|2021-05-11 00:25:00|82741|82691|82687.5|82637.5|82742.6|82692.6|82677.6|82627.6|1024
1620693000000|2021-05-11 00:30:00|82688.5|82638.5|82688.3|82638.3|82696.3|82646.3|82678.1|82628.1|826
1620693300000|2021-05-11 00:35:00|82688.4|82638.4|82687.7|82637.7|82693.9|82643.9|82677.3|82627.3|819
1620693600000|2021-05-11 00:40:00|82686.7|82636.7|82716.8|82666.8|82720.5|82670.5|82685.4|82635.4|991
1620693900000|2021-05-11 00:45:00|82718.4|82668.4|82721.8|82671.8|82725.4|82675.4|82696.3|82646.3|1158
1620694200000|2021-05-11 00:50:00|82721.4|82671.4|82794.1|82744.1|82812.5|82762.5|82715.5|82665.5|1152
1620694500000|2021-05-11 00:55:00|82797.1|82747.1|82820.1|82770.1|82842.4|82792.4|82772.3|82722.3|1124
1620694800000|2021-05-11 01:00:00|82820.6|82770.6|82827|82777|82849.7|82799.7|82805.8|82755.8|1079
1620695100000|2021-05-11 01:05:00|82826.8|82776.8|82818.8|82768.8|82837.2|82787.2|82809.6|82759.6|988
1620695400000|2021-05-11 01:10:00|82822.5|82772.5|82808.3|82758.3|82841.9|82791.9|82805.9|82755.9|986
1620695700000|2021-05-11 01:15:00|82809.1|82759.1|82770.1|82720.1|82809.1|82759.1|82767.2|82717.2|1050
1620696000000|2021-05-11 01:20:00|82768.7|82718.7|82782.5|82732.5|82797.3|82747.3|82767.2|82717.2|1057
1620696300000|2021-05-11 01:25:00|82784.5|82734.5|82789.1|82739.1|82808.7|82758.7|82780.9|82730.9|1091
1620696600000|2021-05-11 01:30:00|82790.9|82740.9|82804.7|82754.7|82812.6|82762.6|82777.8|82727.8|1005
1620696900000|2021-05-11 01:35:00|82804.2|82754.2|82776.9|82726.9|82821.5|82771.5|82773.1|82723.1|1137
1620697200000|2021-05-11 01:40:00|82777|82727|82783.8|82733.8|82808.2|82758.2|82772.7|82722.7|1082
1620697500000|2021-05-11 01:45:00|82783.6|82733.6|82776|82726|82784.6|82734.6|82766.8|82716.8|1037
1620697800000|2021-05-11 01:50:00|82776.4|82726.4|82773.8|82723.8|82782.8|82732.8|82766.5|82716.5|951
1620698100000|2021-05-11 01:55:00|82773.5|82723.5|82780|82730|82785|82735|82768.3|82718.3|880
1620698400000|2021-05-11 02:00:00|82780.2|82730.2|82801.3|82751.3|82801.6|82751.6|82773.4|82723.4|753
1620698700000|2021-05-11 02:05:00|82800.2|82750.2|82768.2|82718.2|82804.6|82754.6|82768.1|82718.1|949
1620699000000|2021-05-11 02:10:00|82768.6|82718.6|82773.7|82723.7|82777.6|82727.6|82756.8|82706.8|819
1620699300000|2021-05-11 02:15:00|82773.9|82723.9|82761.4|82711.4|82781.5|82731.5|82761.1|82711.1|1042
1620699600000|2021-05-11 02:20:00|82761.2|82711.2|82740.8|82690.8|82762.8|82712.8|82740.8|82690.8|875
1620699900000|2021-05-11 02:25:00|82742.9|82692.9|82751.9|82701.9|82764.4|82714.4|82730.3|82680.3|931
1620700200000|2021-05-11 02:30:00|82748.4|82698.4|82737.3|82687.3|82751|82701|82715.4|82665.4|1060
1620700500000|2021-05-11 02:35:00|82737.2|82687.2|82728.4|82678.4|82751|82701|82713.2|82663.2|1059
1620700800000|2021-05-11 02:40:00|82727.8|82677.8|82720.9|82670.9|82740.4|82690.4|82708.8|82658.8|1092
1620701100000|2021-05-11 02:45:00|82720.5|82670.5|82730.7|82680.7|82734.2|82684.2|82694.4|82644.4|1010
1620701400000|2021-05-11 02:50:00|82730.3|82680.3|82740.2|82690.2|82740.8|82690.8|82715.4|82665.4|998
1620701700000|2021-05-11 02:55:00|82739.4|82689.4|82730.1|82680.1|82753.4|82703.4|82721.6|82671.6|1075
1620702000000|2021-05-11 03:00:00|82733.3|82683.3|82724.6|82674.6|82735.9|82685.9|82714.2|82664.2|1049
1620702300000|2021-05-11 03:05:00|82727.2|82677.2|82690.3|82640.3|82729.6|82679.6|82683.9|82633.9|925
1620702600000|2021-05-11 03:10:00|82690.1|82640.1|82727.9|82677.9|82732.3|82682.3|82685|82635|784
1620702900000|2021-05-11 03:15:00|82728.2|82678.2|82728.3|82678.3|82732.9|82682.9|82720.6|82670.6|821
1620703200000|2021-05-11 03:20:00|82728.1|82678.1|82727.3|82677.3|82745.3|82695.3|82719.4|82669.4|770
1620703500000|2021-05-11 03:25:00|82726.8|82676.8|82734.8|82684.8|82738.9|82688.9|82722.7|82672.7|680
1620703800000|2021-05-11 03:30:00|82734.5|82684.5|82730.4|82680.4|82744|82694|82727.2|82677.2|606
1620704100000|2021-05-11 03:35:00|82729.2|82679.2|82745.9|82695.9|82745.9|82695.9|82711.7|82661.7|695
1620704400000|2021-05-11 03:40:00|82746.3|82696.3|82744.9|82694.9|82750.6|82700.6|82729.7|82679.7|529
1620704700000|2021-05-11 03:45:00|82743.4|82693.4|82763.5|82713.5|82767.4|82717.4|82734.1|82684.1|672
1620705000000|2021-05-11 03:50:00|82763.6|82713.6|82753.5|82703.5|82769.5|82719.5|82745.2|82695.2|780
1620705300000|2021-05-11 03:55:00|82753.7|82703.7|82759.1|82709.1|82773.6|82723.6|82749.9|82699.9|585
1620705600000|2021-05-11 04:00:00|82758.8|82708.8|82754.7|82704.7|82763|82713|82747.6|82697.6|502
1620705900000|2021-05-11 04:05:00|82754.6|82704.6|82752.3|82702.3|82759.2|82709.2|82746.3|82696.3|432
1620706200000|2021-05-11 04:10:00|82752.4|82702.4|82745.2|82695.2|82754.6|82704.6|82737.2|82687.2|527
1620706500000|2021-05-11 04:15:00|82745.3|82695.3|82742.7|82692.7|82746.2|82696.2|82736.7|82686.7|378
1620706800000|2021-05-11 04:20:00|82742.6|82692.6|82745.3|82695.3|82749|82699|82736.7|82686.7|403
1620707100000|2021-05-11 04:25:00|82746.2|82696.2|82742.4|82692.4|82752.9|82702.9|82732.7|82682.7|552
1620707400000|2021-05-11 04:30:00|82742.6|82692.6|82736.2|82686.2|82748|82698|82733.4|82683.4|489
1620707700000|2021-05-11 04:35:00|82736.1|82686.1|82741.5|82691.5|82744.8|82694.8|82729|82679|581
1620708000000|2021-05-11 04:40:00|82742.2|82692.2|82724.9|82674.9|82751.9|82701.9|82718.5|82668.5|663
1620708300000|2021-05-11 04:45:00|82723.9|82673.9|82743.3|82693.3|82749|82699|82722.8|82672.8|690
1620708600000|2021-05-11 04:50:00|82743.6|82693.6|82733.2|82683.2|82746.1|82696.1|82728.7|82678.7|770
1620708900000|2021-05-11 04:55:00|82731.3|82681.3|82755.7|82705.7|82763.8|82713.8|82729.9|82679.9|623
1620709200000|2021-05-11 05:00:00|82757.4|82707.4|82748.5|82698.5|82765.2|82715.2|82747.2|82697.2|662
1620709500000|2021-05-11 05:05:00|82748.4|82698.4|82755.3|82705.3|82759.7|82709.7|82743.4|82693.4|679
1620709800000|2021-05-11 05:10:00|82755.4|82705.4|82744|82694|82762|82712|82743.1|82693.1|844
1620710100000|2021-05-11 05:15:00|82747.1|82697.1|82756.1|82706.1|82766.4|82716.4|82744.3|82694.3|636
1620710400000|2021-05-11 05:20:00|82756.4|82706.4|82739.4|82689.4|82757.3|82707.3|82732.8|82682.8|550
1620710700000|2021-05-11 05:25:00|82739.1|82689.1|82746.9|82696.9|82751.8|82701.8|82734.4|82684.4|500
1620711000000|2021-05-11 05:30:00|82746.8|82696.8|82735|82685|82760.5|82710.5|82732.3|82682.3|522
1620711300000|2021-05-11 05:35:00|82734.4|82684.4|82747.3|82697.3|82767.9|82717.9|82727.7|82677.7|594
1620711600000|2021-05-11 05:40:00|82749.5|82699.5|82735.9|82685.9|82769.1|82719.1|82726.2|82676.2|688
1620711900000|2021-05-11 05:45:00|82733.7|82683.7|82752.3|82702.3|82760.3|82710.3|82733.6|82683.6|651
1620712200000|2021-05-11 05:50:00|82752.4|82702.4|82785.8|82735.8|82786.3|82736.3|82747.6|82697.6|602
1620712500000|2021-05-11 05:55:00|82786.2|82736.2|82735.2|82685.2|82789.2|82739.2|82717.9|82667.9|831
1620712800000|2021-05-11 06:00:00|82733|82683|82794|82744|82806.3|82756.3|82705.1|82655.1|1046
1620713100000|2021-05-11 06:05:00|82794.5|82744.5|82772.6|82722.6|82804.1|82754.1|82753.1|82703.1|958
1620713400000|2021-05-11 06:10:00|82772.4|82722.4|82788|82738|82819.4|82769.4|82767.5|82717.5|910
1620713700000|2021-05-11 06:15:00|82788.5|82738.5|82747.9|82697.9|82809|82759|82736.3|82686.3|884
1620714000000|2021-05-11 06:20:00|82747.7|82697.7|82755.5|82705.5|82774.1|82724.1|82737.9|82687.9|838
1620714300000|2021-05-11 06:25:00|82755.9|82705.9|82794.6|82744.6|82809.2|82759.2|82753.1|82703.1|925
1620714600000|2021-05-11 06:30:00|82794.2|82744.2|82817.6|82767.6|82838.5|82802.9|82773.7|82730.6|884
1620714900000|2021-05-11 06:35:00|82817.8|82767.8|82773.7|82723.7|82820.9|82770.9|82757.8|82707.8|848
1620715200000|2021-05-11 06:40:00|82773.6|82723.6|82742.1|82692.1|82792.8|82742.8|82735.7|82685.7|889
1620715500000|2021-05-11 06:45:00|82741.5|82691.5|82709.7|82659.7|82768.3|82718.3|82701.7|82651.7|974
1620715800000|2021-05-11 06:50:00|82716.5|82666.5|82697.4|82647.4|82731.6|82681.6|82662.3|82612.3|918
1620716100000|2021-05-11 06:55:00|82699.3|82649.3|82748|82698|82758.4|82708.4|82699.3|82649.3|1101
1620716400000|2021-05-11 07:00:00|82749.4|82699.4|82704.7|82654.7|82777.1|82734.6|82703.6|82653.6|1640
1620716700000|2021-05-11 07:05:00|82703.5|82653.5|82758.6|82708.6|82768.4|82718.4|82682.6|82632.6|1519
1620717000000|2021-05-11 07:10:00|82758.5|82708.5|82819.1|82769.1|82843.8|82794.8|82757.8|82707.8|1670
1620717300000|2021-05-11 07:15:00|82819|82769|82873|82823|82888.5|82851|82814.2|82765.4|1585
1620717600000|2021-05-11 07:20:00|82871.8|82821.8|82815.6|82765.6|82918.4|82879.2|82803|82753|1781
1620717900000|2021-05-11 07:25:00|82814.8|82764.8|82810|82760|82836.9|82798.2|82792.3|82742.3|1694
1620718200000|2021-05-11 07:30:00|82810.5|82760.5|82773.6|82723.6|82815.2|82765.2|82746.8|82697.3|1683
1620718500000|2021-05-11 07:35:00|82773.7|82723.7|82766|82716|82801.1|82761.5|82763|82713|1668
1620718800000|2021-05-11 07:40:00|82766.4|82716.4|82762.3|82712.3|82809.7|82759.7|82744.7|82702.6|1435
1620719100000|2021-05-11 07:45:00|82762.2|82712.2|82784.1|82734.1|82801|82751|82747.5|82707.8|1270
1620719400000|2021-05-11 07:50:00|82784.2|82734.2|82762|82712|82799.8|82749.8|82743.8|82693.8|1390
1620719700000|2021-05-11 07:55:00|82762.6|82712.6|82698|82648|82774|82724|82676.4|82626.4|1350
1620720000000|2021-05-11 08:00:00|82698.1|82648.1|82700.8|82650.8|82705.5|82659.1|82659.6|82609.6|1509
1620720300000|2021-05-11 08:05:00|82701.9|82651.9|82697.8|82647.8|82725.7|82679.6|82685.2|82635.2|1416
1620720600000|2021-05-11 08:10:00|82697.2|82647.2|82732.3|82682.3|82747.7|82697.7|82690.3|82640.3|1275
1620720900000|2021-05-11 08:15:00|82732.4|82682.4|82713.2|82663.2|82751|82711.9|82696.6|82646.6|1226
1620721200000|2021-05-11 08:20:00|82712.7|82662.7|82733.7|82683.7|82737.8|82697.5|82704.1|82659.1|1206
1620721500000|2021-05-11 08:25:00|82734.8|82684.8|82720.6|82670.6|82755.1|82711.3|82703.4|82659|1192
1620721800000|2021-05-11 08:30:00|82719.2|82669.2|82630.5|82580.5|82737.4|82687.4|82624.7|82574.7|1364
1620722100000|2021-05-11 08:35:00|82630.6|82580.6|82619.7|82569.7|82662|82612|82587.1|82544.3|1613
1620722400000|2021-05-11 08:40:00|82619.2|82569.2|82603|82553|82632.3|82582.3|82573.6|82523.6|1642
1620722700000|2021-05-11 08:45:00|82602.9|82552.9|82549.3|82499.3|82610.1|82565.9|82548.2|82498.2|1272
1620723000000|2021-05-11 08:50:00|82549.2|82499.2|82560.3|82510.3|82576.6|82526.6|82534.2|82484.2|1495
1620723300000|2021-05-11 08:55:00|82560.6|82510.6|82494.5|82444.5|82561.7|82511.7|82473.2|82423.2|1428
1620723600000|2021-05-11 09:00:00|82497|82447|82474.6|82424.6|82503.9|82454.5|82422.5|82372.5|1597
1620723900000|2021-05-11 09:05:00|82476|82426|82433|82383|82493.4|82445.6|82424.2|82374.2|1420
1620724200000|2021-05-11 09:10:00|82434.8|82384.8|82476.1|82426.1|82481.4|82431.4|82416.9|82366.9|1232
1620724500000|2021-05-11 09:15:00|82476.6|82426.6|82435.9|82385.9|82476.6|82426.6|82418.5|82368.5|1323
1620724800000|2021-05-11 09:20:00|82436.2|82386.2|82441.5|82391.5|82446.1|82396.1|82425.2|82375.2|1110
1620725100000|2021-05-11 09:25:00|82441.7|82391.7|82483.2|82433.2|82483.9|82441.5|82440.2|82390.2|1088
1620725400000|2021-05-11 09:30:00|82483.1|82433.1|82471.5|82421.5|82494.6|82447.7|82451.4|82407.2|1196
1620725700000|2021-05-11 09:35:00|82473.1|82423.1|82483.5|82433.5|82495.8|82457.4|82448.5|82398.5|1321
1620726000000|2021-05-11 09:40:00|82483.2|82433.2|82476.5|82426.5|82496.2|82454.8|82459.1|82413.9|1049
1620726300000|2021-05-11 09:45:00|82476.7|82426.7|82437.6|82387.6|82482.7|82432.7|82416.4|82366.4|1276
1620726600000|2021-05-11 09:50:00|82438.9|82388.9|82418.4|82368.4|82445.3|82399.6|82409.2|82361.7|990
1620726900000|2021-05-11 09:55:00|82419.4|82369.4|82442|82392|82450.7|82406.4|82415.8|82366|1179
1620727200000|2021-05-11 10:00:00|82441.8|82391.8|82477.4|82427.4|82484.4|82434.4|82418|82368|1326
1620727500000|2021-05-11 10:05:00|82476.8|82426.8|82448|82398|82481.7|82431.7|82436.5|82386.5|1101
1620727800000|2021-05-11 10:10:00|82448.5|82398.5|82421.9|82371.9|82472.2|82430.5|82416.2|82370.4|1356
1620728100000|2021-05-11 10:15:00|82422.2|82372.2|82375.7|82325.7|82457.8|82407.8|82364.7|82314.7|1346
1620728400000|2021-05-11 10:20:00|82375.9|82325.9|82362.4|82312.4|82416.9|82370.4|82344.5|82294.5|1273
1620728700000|2021-05-11 10:25:00|82362.7|82312.7|82404.1|82354.1|82404.1|82354.1|82343.5|82299.3|1297
1620729000000|2021-05-11 10:30:00|82405.2|82355.2|82468.7|82418.7|82471.5|82421.5|82396.4|82355.2|1460
1620729300000|2021-05-11 10:35:00|82468.6|82418.6|82456.3|82406.3|82470.7|82436.1|82429.7|82379.7|1051
1620729600000|2021-05-11 10:40:00|82456.2|82406.2|82473.7|82423.7|82477.6|82434.6|82447.5|82397.5|1216
1620729900000|2021-05-11 10:45:00|82477.1|82427.1|82452.5|82402.5|82477.1|82434.2|82440.7|82398.4|1332
1620730200000|2021-05-11 10:50:00|82452.4|82402.4|82446|82396|82464.3|82423.7|82414.5|82377.4|1174
1620730500000|2021-05-11 10:55:00|82447.3|82397.3|82420.9|82370.9|82450.9|82400.9|82404.1|82360.1|1300
1620730800000|2021-05-11 11:00:00|82420.3|82370.3|82429.1|82379.1|82452.9|82411.3|82409.9|82369.3|1312
1620731100000|2021-05-11 11:05:00|82429.2|82379.2|82443.9|82393.9|82451.4|82401.4|82404.1|82354.1|1236
1620731400000|2021-05-11 11:10:00|82443.3|82393.3|82439.5|82389.5|82457.8|82407.8|82416.9|82370.2|1240
1620731700000|2021-05-11 11:15:00|82440|82390|82402.3|82377.3|82445.9|82395.9|82387.7|82352.1|1220
1620732000000|2021-05-11 11:20:00|82402.7|82377.7|82411.2|82361.2|82453.5|82418.8|82393.7|82356.4|1471
1620732300000|2021-05-11 11:25:00|82411.6|82361.6|82430.6|82380.6|82442.3|82403.6|82407.6|82359.7|1295
1620732600000|2021-05-11 11:30:00|82433.8|82383.8|82482.7|82432.7|82484.8|82434.8|82413|82363|1225
1620732900000|2021-05-11 11:35:00|82484.6|82434.6|82494.7|82444.7|82502.3|82452.3|82474.2|82428.2|1137
1620733200000|2021-05-11 11:40:00|82494.8|82444.8|82482|82432|82498.1|82448.1|82471.1|82421.1|1247
1620733500000|2021-05-11 11:45:00|82482.1|82432.1|82490.9|82465.9|82513.8|82469.3|82459.3|82411.7|1167
1620733800000|2021-05-11 11:50:00|82491.5|82466.5|82491.1|82441.1|82513.5|82473.8|82476.1|82435.1|1069
1620734100000|2021-05-11 11:55:00|82491.2|82441.2|82481.5|82431.5|82491.8|82453.4|82440.8|82403.3|1492
1620734400000|2021-05-11 12:00:00|82481.7|82431.7|82474.8|82424.8|82505.2|82460|82457.2|82418.7|1469
1620734700000|2021-05-11 12:05:00|82474.5|82424.5|82469.7|82419.7|82475.9|82425.9|82431.4|82381.4|1356
1620735000000|2021-05-11 12:10:00|82469.8|82419.8|82444.7|82394.7|82487.8|82441.1|82429.8|82391.9|1360
1620735300000|2021-05-11 12:15:00|82445.4|82395.4|82484.3|82434.3|82490.1|82442|82409.1|82368.7|1634
1620735600000|2021-05-11 12:20:00|82484.6|82434.6|82492.5|82442.5|82498.5|82452.9|82466|82418.1|1685
1620735900000|2021-05-11 12:25:00|82492.6|82442.6|82545.8|82495.8|82551.9|82501.9|82466.6|82428.3|1411
1620736200000|2021-05-11 12:30:00|82546.3|82496.3|82612.2|82562.2|82626.4|82576.4|82545.7|82495.7|1698
1620736500000|2021-05-11 12:35:00|82612.3|82562.3|82613.2|82563.2|82616.6|82566.6|82569.3|82530.6|1340
1620736800000|2021-05-11 12:40:00|82613.7|82563.7|82591.7|82541.7|82614.2|82564.2|82564.4|82514.4|1374
1620737100000|2021-05-11 12:45:00|82591.6|82541.6|82577.3|82527.3|82591.7|82541.7|82555.1|82505.1|1300
1620737400000|2021-05-11 12:50:00|82577.1|82527.1|82593.2|82543.2|82597.8|82549.4|82560.6|82510.6|1482
1620737700000|2021-05-11 12:55:00|82594.8|82544.8|82626|82576|82630.1|82580.1|82553.3|82509.9|1578
1620738000000|2021-05-11 13:00:00|82625.6|82575.6|82606.5|82556.5|82670.9|82631.7|82563.8|82513.8|1911
1620738300000|2021-05-11 13:05:00|82606.3|82556.3|82672.3|82622.3|82678|82628|82554.7|82504.7|1850
1620738600000|2021-05-11 13:10:00|82671.5|82621.5|82751.6|82701.6|82776.1|82726.1|82655.5|82605.5|1774
1620738900000|2021-05-11 13:15:00|82752.7|82702.7|82813|82763|82820.7|82770.7|82731.4|82681.4|1646
1620739200000|2021-05-11 13:20:00|82812.5|82762.5|82838.1|82788.1|82857.2|82807.2|82758.7|82708.7|1718
1620739500000|2021-05-11 13:25:00|82838.2|82788.2|82835.5|82785.5|82889.3|82839.3|82825.8|82775.8|1114
1620739800000|2021-05-11 13:30:00|82836.1|82786.1|82797.6|82747.6|82865.6|82815.6|82763.3|82716.3|1252
1620740100000|2021-05-11 13:35:00|82795.5|82745.5|82808.7|82783.7|82843.1|82804|82741.6|82708.2|1172
1620740400000|2021-05-11 13:40:00|82806|82781|82704.3|82654.3|82833.4|82794.7|82692.7|82642.7|1148
1620740700000|2021-05-11 13:45:00|82705.9|82655.9|82756.3|82706.3|82758.3|82708.3|82681.3|82631.3|1690
1620741000000|2021-05-11 13:50:00|82756.2|82706.2|82665.7|82615.7|82762|82712|82636|82586|1791
1620741300000|2021-05-11 13:55:00|82665.4|82615.4|82511.3|82461.3|82678.2|82628.2|82487.1|82437.1|1799
1620741600000|2021-05-11 14:00:00|82511.6|82461.6|82525.8|82475.8|82570.8|82520.8|82490.8|82440.8|1993
1620741900000|2021-05-11 14:05:00|82524.5|82474.5|82549.9|82499.9|82551.8|82501.8|82488.5|82447|1727
1620742200000|2021-05-11 14:10:00|82550.8|82500.8|82573.9|82523.9|82603.6|82559.4|82535.7|82485.7|1632
1620742500000|2021-05-11 14:15:00|82573|82523|82628.6|82578.6|82681.1|82631.1|82562.7|82512.7|1598
1620742800000|2021-05-11 14:20:00|82628.5|82578.5|82593|82543|82628.8|82578.8|82537|82487|1507
1620743100000|2021-05-11 14:25:00|82592|82542|82673.1|82623.1|82684.2|82634.2|82591.2|82541.2|1684
1620743400000|2021-05-11 14:30:00|82672.1|82622.1|82719.3|82669.3|82730.9|82680.9|82669.7|82619.7|1905
1620743700000|2021-05-11 14:35:00|82719.4|82669.4|82769.4|82719.4|82778.9|82728.9|82718.7|82668.7|1663
1620744000000|2021-05-11 14:40:00|82769.3|82719.3|82785.9|82735.9|82813.6|82763.6|82734.5|82684.5|1735
1620744300000|2021-05-11 14:45:00|82785.8|82735.8|82782.9|82732.9|82868.3|82818.3|82748.1|82698.1|1898
1620744600000|2021-05-11 14:50:00|82780.3|82730.3|82799.3|82749.3|82811.5|82763.5|82745.5|82695.5|1876
1620744900000|2021-05-11 14:55:00|82799.1|82749.1|82745.6|82695.6|82816.5|82766.5|82712.8|82662.8|1753
1620745200000|2021-05-11 15:00:00|82745.5|82695.5|82778|82728|82786.3|82736.3|82726.4|82677.1|1901
1620745500000|2021-05-11 15:05:00|82777.5|82727.5|82700.8|82650.8|82799.8|82749.8|82699.8|82649.8|1628
1620745800000|2021-05-11 15:10:00|82700.6|82650.6|82636.7|82586.7|82726.6|82689.2|82636.7|82586.7|1643
1620746100000|2021-05-11 15:15:00|82636|82586|82570.8|82520.8|82664.1|82614.1|82569.1|82468.8|1636
1620746400000|2021-05-11 15:20:00|82570.5|82520.5|82518.4|82468.4|82572.8|82522.8|82494.7|82444.7|1688
1620746700000|2021-05-11 15:25:00|82518.5|82468.5|82491.1|82441.1|82702.3|82556.9|82409.1|82202.9|1610
1620747000000|2021-05-11 15:30:00|82491.6|82441.6|82523.3|82473.3|82596.4|82546.4|82489.2|82439.2|1224
1620747300000|2021-05-11 15:35:00|82523.8|82473.8|82528.6|82478.6|82604.6|82554.6|82518.6|82468.6|1288
1620747600000|2021-05-11 15:40:00|82528|82478|82570.3|82520.3|82630.6|82580.6|82521.8|82471.8|1429
1620747900000|2021-05-11 15:45:00|82570.4|82520.4|82560.6|82510.6|82648.4|82598.4|82534.3|82429|1846
1620748200000|2021-05-11 15:50:00|82561.1|82511.1|82555.5|82505.5|82580.1|82530.1|82550.7|82500.7|1352
1620748500000|2021-05-11 15:55:00|82555.4|82505.4|82564.4|82514.4|82565.9|82515.9|82544.7|82494.7|1315
1620748800000|2021-05-11 16:00:00|82564|82514|82554.3|82504.3|82598.7|82548.7|82493.2|82443.2|1691
1620749100000|2021-05-11 16:05:00|82551.8|82501.8|82574.2|82524.2|82582.6|82532.6|82551.8|82501.8|1272
1620749400000|2021-05-11 16:10:00|82578|82528|82562.3|82512.3|82578.6|82528.6|82552.6|82502.6|1286
1620749700000|2021-05-11 16:15:00|82561.7|82511.7|82544.6|82494.6|82562.4|82512.4|82530.5|82486.9|1218
1620750000000|2021-05-11 16:20:00|82544.9|82494.9|82573.5|82523.5|82575.9|82525.9|82540.6|82490.6|1106
1620750300000|2021-05-11 16:25:00|82571.4|82521.4|82596.8|82546.8|82621|82571|82571.4|82521.4|1278
1620750600000|2021-05-11 16:30:00|82597.1|82547.1|82586.4|82536.4|82599.8|82549.8|82572.6|82522.6|1194
1620750900000|2021-05-11 16:35:00|82586.8|82536.8|82540.1|82490.1|82588.3|82538.3|82531.5|82481.5|1314
1620751200000|2021-05-11 16:40:00|82540|82490|82600.3|82550.3|82604.6|82554.6|82539.8|82489.8|1385
1620751500000|2021-05-11 16:45:00|82600.2|82550.2|82603.5|82553.5|82611.3|82561.3|82590.7|82540.7|1298
1620751800000|2021-05-11 16:50:00|82603.4|82553.4|82617.3|82567.3|82626.2|82576.2|82597.7|82547.7|1043
1620752100000|2021-05-11 16:55:00|82616.9|82566.9|82610.1|82560.1|82626|82576|82605.1|82555.1|1061
1620752400000|2021-05-11 17:00:00|82609.9|82559.9|82565.5|82515.5|82631.5|82581.5|82565|82515|1366
1620752700000|2021-05-11 17:05:00|82563.9|82513.9|82578.1|82528.1|82584|82534|82558.3|82508.3|975
1620753000000|2021-05-11 17:10:00|82577.3|82527.3|82585|82535|82592.1|82542.1|82567.6|82517.6|963
1620753300000|2021-05-11 17:15:00|82585.1|82535.1|82600.5|82550.5|82609.4|82559.4|82582.5|82532.5|1135
1620753600000|2021-05-11 17:20:00|82600.3|82550.3|82607.8|82557.8|82609.3|82559.3|82582.7|82532.7|1141
1620753900000|2021-05-11 17:25:00|82608.1|82558.1|82577.1|82527.1|82614.9|82564.9|82576.1|82526.1|956
1620754200000|2021-05-11 17:30:00|82576.9|82526.9|82538.4|82488.4|82587.9|82537.9|82517.3|82467.3|1008
1620754500000|2021-05-11 17:35:00|82538.6|82488.6|82546.2|82496.2|82603.9|82553.9|82532.7|82482.7|1035
1620754800000|2021-05-11 17:40:00|82546.4|82496.4|82553.4|82503.4|82565|82515|82539.1|82489.1|1162
1620755100000|2021-05-11 17:45:00|82553.3|82503.3|82547|82497|82553.6|82503.6|82541.9|82491.9|944
1620755400000|2021-05-11 17:50:00|82546.7|82496.7|82597.4|82547.4|82602.8|82552.8|82546|82496|1155
1620755700000|2021-05-11 17:55:00|82599.2|82549.2|82597.4|82547.4|82629|82579|82586.6|82536.6|1433
1620756000000|2021-05-11 18:00:00|82597.7|82547.7|82551.7|82501.7|82599.6|82549.6|82521.5|82471.5|1210
1620756300000|2021-05-11 18:05:00|82551.6|82501.6|82606.3|82556.3|82606.3|82556.3|82545.9|82495.9|1151
1620756600000|2021-05-11 18:10:00|82605.9|82555.9|82604.8|82554.8|82617|82567|82594.5|82544.5|1093
1620756900000|2021-05-11 18:15:00|82605|82555|82656.6|82606.6|82660.3|82610.3|82604.1|82554.1|1062
1620757200000|2021-05-11 18:20:00|82656.9|82606.9|82654.4|82604.4|82664.5|82614.5|82647.6|82597.6|1183
1620757500000|2021-05-11 18:25:00|82654.9|82604.9|82579.2|82529.2|82654.9|82604.9|82576.6|82526.6|1087
1620757800000|2021-05-11 18:30:00|82579.4|82529.4|82598.1|82548.1|82620.8|82570.8|82577.4|82527.4|1371
1620758100000|2021-05-11 18:35:00|82598.8|82548.8|82606.1|82556.1|82611.8|82561.8|82590.9|82540.9|1097
1620758400000|2021-05-11 18:40:00|82606.2|82556.2|82618|82568|82644|82594|82605.7|82555.7|1140
1620758700000|2021-05-11 18:45:00|82617.9|82567.9|82601.9|82551.9|82623.9|82573.9|82598.6|82548.6|987
1620759000000|2021-05-11 18:50:00|82601.8|82551.8|82581.3|82531.3|82603.8|82553.8|82576.4|82526.4|1163
1620759300000|2021-05-11 18:55:00|82581.5|82531.5|82587.7|82537.7|82594.2|82544.2|82573.7|82523.7|1206
1620759600000|2021-05-11 19:00:00|82588.8|82538.8|82611.2|82561.2|82620.8|82570.8|82585.2|82535.2|1210
1620759900000|2021-05-11 19:05:00|82611.3|82561.3|82602.1|82552.1|82612.1|82562.1|82597.5|82547.5|991
1620760200000|2021-05-11 19:10:00|82602.6|82552.6|82618.6|82568.6|82625.5|82575.5|82598.3|82548.3|1013
1620760500000|2021-05-11 19:15:00|82618.7|82568.7|82559.2|82509.2|82619.2|82569.2|82555.3|82505.3|1190
1620760800000|2021-05-11 19:20:00|82559.1|82509.1|82562.8|82512.8|82575.1|82525.1|82554.6|82504.6|1056
1620761100000|2021-05-11 19:25:00|82565|82515|82517.7|82467.7|82565|82515|82510.9|82460.9|1141
1620761400000|2021-05-11 19:30:00|82519.5|82469.5|82609.6|82559.6|82644.3|82594.3|82514.6|82464.6|1320
1620761700000|2021-05-11 19:35:00|82610.1|82560.1|82621.2|82571.2|82666.9|82616.9|82598.9|82548.9|1650
1620762000000|2021-05-11 19:40:00|82620.7|82570.7|82600.3|82550.3|82622.7|82572.7|82588.5|82538.5|1064
1620762300000|2021-05-11 19:45:00|82600.9|82550.9|82594.3|82544.3|82610.1|82560.1|82584.5|82534.5|1350
1620762600000|2021-05-11 19:50:00|82594.8|82544.8|82612.5|82562.5|82635|82585|82576.1|82526.1|1458
1620762900000|2021-05-11 19:55:00|82611.5|82561.5|82600.5|82550.5|82651.8|82601.8|82589|82539|1351
1620763200000|2021-05-11 20:00:00|82598.4|82548.4|82620.4|82570.4|82636.6|82586.6|82592.7|82542.7|1063
1620763500000|2021-05-11 20:05:00|82620.2|82570.2|82623.8|82573.8|82630.6|82580.6|82618.9|82568.9|560
1620763800000|2021-05-11 20:10:00|82624|82574|82629.9|82579.9|82639.7|82589.7|82624|82574|659
1620764100000|2021-05-11 20:15:00|82629.3|82579.3|82620.3|82570.3|82631.9|82581.9|82617.3|82567.3|494
1620764400000|2021-05-11 20:20:00|82620|82570|82619.3|82569.3|82623.6|82573.6|82618|82568|347
1620764700000|2021-05-11 20:25:00|82619.8|82569.8|82677.8|82627.8|82679.3|82629.3|82617.2|82567.2|531
1620765000000|2021-05-11 20:30:00|82677.4|82627.4|82701.1|82651.1|82707|82657|82677.4|82627.4|735
1620765300000|2021-05-11 20:35:00|82701|82651|82689.6|82639.6|82703.1|82653.1|82689.6|82639.6|425
1620765600000|2021-05-11 20:40:00|82689.9|82639.9|82684.1|82634.1|82697.3|82647.3|82683.1|82633.1|1029
1620765900000|2021-05-11 20:45:00|82682.4|82632.4|82680.6|82630.6|82692.3|82642.3|82668.4|82618.4|1922
1620766200000|2021-05-11 20:50:00|82681.7|82631.7|82679.4|82629.4|82700.2|82650.2|82671.4|82621.4|1173
1620766500000|2021-05-11 20:55:00|82689.6|82639.6|82693.9|82539.5|82745.6|82639.6|82631.8|82459.4|858
1620766800000|2021-05-11 21:00:00|82700.6|82540.1|82840.5|82277.5|82840.5|82600.4|82650.4|82268.2|21
1620767100000|2021-05-11 21:05:00|82852.5|82289.5|82783.2|82380.4|82892.3|82393.9|82748.4|82185.4|30
1620767400000|2021-05-11 21:10:00|82822.3|82346.9|82838|82275|82898.2|82387.2|82759|82196|89
1620767700000|2021-05-11 21:15:00|82837.6|82274.6|82774.4|82241.8|82891.6|82387.3|82774.4|82214.8|36
1620768000000|2021-05-11 21:20:00|82890.5|82327.5|82798|82235|82957.2|82394.2|82756.8|82193.8|115
1620768300000|2021-05-11 21:25:00|82778.2|82215.2|82884.1|82321.1|82939.7|82376.7|82738|82175|128
1620768600000|2021-05-11 21:30:00|82865|82302|82756|82348|82930.6|82367.6|82752|82211|230
1620768900000|2021-05-11 21:35:00|82835.5|82272.5|82837.5|82374.7|82913.8|82374.7|82806|82243|155
1620769200000|2021-05-11 21:40:00|82898.8|82335.8|82847.3|82355.8|82922|82369|82813.7|82250.7|191
1620769500000|2021-05-11 21:45:00|82839.5|82354|82823|82326.7|82895.6|82381.5|82779.3|82216.3|119
1620769800000|2021-05-11 21:50:00|82824|82318.7|82855.8|82352|82943.5|82386|82789.9|82226.9|189
1620770100000|2021-05-11 21:55:00|82857.3|82352.6|82896.8|82372.6|82941.3|82411.1|82814|82254.8|307
1620770400000|2021-05-11 22:00:00|82898.2|82373|82716.6|82437.9|82957.5|82455.8|82698.5|82321.7|1194
1620770700000|2021-05-11 22:05:00|82720.2|82436.4|82694.5|82472.4|82734.1|82476.7|82603.7|82418.9|1945
1620771000000|2021-05-11 22:10:00|82700|82469.3|82679.2|82465|82705|82494.1|82644.7|82426|2011
1620771300000|2021-05-11 22:15:00|82678.1|82462.3|82660.6|82468.8|82696.8|82487.4|82647.2|82448.8|1809
1620771600000|2021-05-11 22:20:00|82660|82466.1|82670.1|82490|82698.3|82496.1|82611.8|82443.8|1753
1620771900000|2021-05-11 22:25:00|82670.7|82493.1|82604.6|82554.6|82694.9|82557|82600.2|82460|1541
1620772200000|2021-05-11 22:30:00|82605.1|82555.1|82588.2|82538.2|82663.1|82566.4|82585.5|82520.9|532
1620772500000|2021-05-11 22:35:00|82588.3|82538.3|82674.7|82624.7|82727.1|82642.5|82586.6|82536.6|746
1620772800000|2021-05-11 22:40:00|82675.3|82625.3|82688.7|82638.7|82761.8|82682.6|82629.7|82564.4|1529
1620773100000|2021-05-11 22:45:00|82688.8|82638.8|82643.9|82593.9|82738.3|82665.1|82634.8|82578.7|977
1620773400000|2021-05-11 22:50:00|82643|82593|82686.4|82636.4|82759.3|82670.4|82632.6|82573.5|1966
1620773700000|2021-05-11 22:55:00|82678.1|82628.1|82674|82624|82719.7|82648.1|82665.8|82577.2|2279
1620774000000|2021-05-11 23:00:00|82672.5|82622.5|82692|82642|82714.5|82664.5|82650.4|82600.4|2215
1620774300000|2021-05-11 23:05:00|82691.7|82641.7|82666.8|82616.8|82702.9|82652.9|82666.5|82616.5|1650
1620774600000|2021-05-11 23:10:00|82667.4|82617.4|82696.1|82646.1|82702.9|82652.9|82653.5|82603.5|2152
1620774900000|2021-05-11 23:15:00|82695.8|82645.8|82660.7|82610.7|82706.4|82656.4|82657.2|82607.2|2212
1620775200000|2021-05-11 23:20:00|82659.8|82609.8|82674.4|82624.4|82698.7|82648.7|82642.6|82592.6|2132
1620775500000|2021-05-11 23:25:00|82675.8|82625.8|82651.9|82601.9|82690.1|82640.1|82635|82585|2110
1620775800000|2021-05-11 23:30:00|82650.9|82600.9|82649.5|82599.5|82678.4|82628.4|82636.9|82586.9|1821
1620776100000|2021-05-11 23:35:00|82650.4|82600.4|82654.5|82604.5|82676.4|82626.4|82629.9|82579.9|1410
1620776400000|2021-05-11 23:40:00|82656.8|82606.8|82671.8|82621.8|82681.5|82631.5|82637.4|82587.4|1183
1620776700000|2021-05-11 23:45:00|82673.4|82623.4|82687.5|82637.5|82689.2|82639.2|82646.8|82596.8|1773
1620777000000|2021-05-11 23:50:00|82686.2|82636.2|82641.7|82591.7|82702.4|82652.4|82640.6|82590.6|1458
1620777300000|2021-05-11 23:55:00|82641.5|82591.5|82673.1|82623.1|82690.5|82640.5|82640.3|82590.3|1654
1620777600000|2021-05-12 00:00:00|82678.4|82628.4|82692.3|82642.3|82697.4|82647.4|82669.5|82619.5|970
1620777900000|2021-05-12 00:05:00|82692.1|82642.1|82637.3|82587.3|82692.5|82642.5|82623.8|82573.8|1664
1620778200000|2021-05-12 00:10:00|82637.6|82587.6|82636.8|82586.8|82662.7|82612.7|82611.5|82561.5|1236
1620778500000|2021-05-12 00:15:00|82636.7|82586.7|82647.1|82597.1|82656.7|82606.7|82613.5|82563.5|1128
1620778800000|2021-05-12 00:20:00|82646.9|82596.9|82636.2|82586.2|82658.5|82608.5|82619.1|82569.1|998
1620779100000|2021-05-12 00:25:00|82634.4|82584.4|82622.3|82572.3|82642.3|82592.3|82618.7|82568.7|838
1620779400000|2021-05-12 00:30:00|82621.9|82571.9|82688.1|82638.1|82718.1|82668.1|82618.8|82568.8|1289
1620779700000|2021-05-12 00:35:00|82688.4|82638.4|82702.7|82652.7|82708.7|82658.7|82676.9|82626.9|980
1620780000000|2021-05-12 00:40:00|82702.3|82652.3|82756.4|82706.4|82760.9|82710.9|82700.5|82650.5|1877
1620780300000|2021-05-12 00:45:00|82756.3|82706.3|82781.6|82731.6|82788.8|82738.8|82728.4|82678.4|1886
1620780600000|2021-05-12 00:50:00|82782|82732|82786|82736|82794.7|82744.7|82756.4|82706.4|1951
1620780900000|2021-05-12 00:55:00|82787|82737|82786.4|82736.4|82814.2|82764.2|82774.9|82679.7|1741
1620781200000|2021-05-12 01:00:00|82786.1|82736.1|82808.8|82758.8|82814|82764|82783.9|82733.9|1312
1620781500000|2021-05-12 01:05:00|82809.6|82759.6|82822.4|82772.4|82841.5|82791.5|82808.6|82758.6|1823
1620781800000|2021-05-12 01:10:00|82822.7|82772.7|82830.2|82780.2|82849.2|82799.2|82806.7|82756.7|2057
1620782100000|2021-05-12 01:15:00|82829.9|82779.9|82806.9|82756.9|82833.7|82783.7|82804.6|82754.6|2039
1620782400000|2021-05-12 01:20:00|82807.1|82757.1|82808.1|82758.1|82837.7|82787.7|82791.6|82741.6|1835
1620782700000|2021-05-12 01:25:00|82808.3|82758.3|82814.9|82764.9|82820.3|82770.3|82803|82753|1418
1620783000000|2021-05-12 01:30:00|82814.6|82764.6|82812.6|82762.6|82820.7|82770.7|82782.1|82732.1|1516
1620783300000|2021-05-12 01:35:00|82811.7|82761.7|82802.1|82752.1|82826.1|82776.1|82792|82742|1545
1620783600000|2021-05-12 01:40:00|82802.4|82752.4|82802.2|82752.2|82808.1|82758.1|82785.1|82735.1|1423
1620783900000|2021-05-12 01:45:00|82802.3|82752.3|82811.5|82761.5|82814|82764|82789.9|82739.9|1447
1620784200000|2021-05-12 01:50:00|82810.8|82760.8|82815.8|82765.8|82846.5|82796.5|82798.7|82748.7|1695
1620784500000|2021-05-12 01:55:00|82815.9|82765.9|82820.2|82770.2|82845.7|82795.7|82782|82732|1706
1620784800000|2021-05-12 02:00:00|82820.1|82770.1|82838.9|82788.9|82883.3|82833.3|82809.6|82755.1|1893
1620785100000|2021-05-12 02:05:00|82837.5|82787.5|82832.5|82782.5|82841.3|82791.3|82794.5|82744.5|1655
1620785400000|2021-05-12 02:10:00|82832.6|82782.6|82822.4|82772.4|82835.5|82785.5|82798.8|82748.8|1228
1620785700000|2021-05-12 02:15:00|82822.9|82772.9|82844.2|82794.2|82846.6|82796.6|82822.6|82772.6|1842
1620786000000|2021-05-12 02:20:00|82844.3|82794.3|82849.2|82799.2|82860.1|82810.1|82804.2|82754.2|1633
1620786300000|2021-05-12 02:25:00|82848.8|82798.8|82829|82779|82850.6|82800.6|82822.9|82772.9|1202
1620786600000|2021-05-12 02:30:00|82829.3|82779.3|82828.6|82778.6|82834.2|82784.2|82814.4|82764.4|1003
1620786900000|2021-05-12 02:35:00|82828.9|82778.9|82847.9|82797.9|82864.3|82814.3|82828.5|82778.5|1506
1620787200000|2021-05-12 02:40:00|82847.8|82797.8|82858.6|82808.6|82862|82812|82843.1|82793.1|1032
1620787500000|2021-05-12 02:45:00|82858.5|82808.5|82878.9|82828.9|82912.8|82830.9|82856.6|82786.4|1155
1620787800000|2021-05-12 02:50:00|82879.2|82829.2|82897.2|82847.2|82897.8|82847.8|82869.2|82819.2|1062
1620788100000|2021-05-12 02:55:00|82897.1|82847.1|82914.9|82864.9|82919.3|82869.3|82892.6|82842.6|1650
1620788400000|2021-05-12 03:00:00|82914.8|82864.8|82897.2|82847.2|82916.1|82866.1|82894.1|82844.1|1774
1620788700000|2021-05-12 03:05:00|82895.6|82845.6|82903.3|82853.3|82916.1|82866.1|82862.6|82812.6|2014
1620789000000|2021-05-12 03:10:00|82903.6|82853.6|82903.7|82853.7|82911.6|82861.6|82870.7|82820.7|1874
1620789300000|2021-05-12 03:15:00|82903.3|82853.3|82910.1|82860.1|82915.1|82865.1|82874|82824|1802
1620789600000|2021-05-12 03:20:00|82909.9|82859.9|82929.2|82879.2|82929.8|82879.8|82903.1|82853.1|1589
1620789900000|2021-05-12 03:25:00|82929.3|82879.3|82936.1|82886.1|82955.2|82905.2|82914.3|82864.3|1562
1620790200000|2021-05-12 03:30:00|82936.2|82886.2|82933.6|82883.6|82945.7|82895.7|82904.7|82854.7|1588
1620790500000|2021-05-12 03:35:00|82933.8|82883.8|82951.4|82901.4|82959|82909|82910.8|82860.8|1614
1620790800000|2021-05-12 03:40:00|82950.5|82900.5|82952.5|82902.5|82955.2|82905.2|82931.3|82881.3|1720
1620791100000|2021-05-12 03:45:00|82952.9|82902.9|83068.8|83018.8|83068.9|83018.9|82939.1|82889.1|1732
1620791400000|2021-05-12 03:50:00|83070.7|83020.7|83118.1|83068.1|83122.2|83072.2|83070.7|83020.7|1636
1620791700000|2021-05-12 03:55:00|83117.9|83067.9|83110.6|83060.6|83122|83072|83104.7|83054.7|2081
1620792000000|2021-05-12 04:00:00|83110.5|83060.5|83070|83020|83112|83062|83065.8|83015.8|1461
1620792300000|2021-05-12 04:05:00|83070.1|83020.1|83032.9|82982.9|83074|83024|83026.3|82976.3|1011
1620792600000|2021-05-12 04:10:00|83033|82983|83019.5|82969.5|83033.3|82983.3|83017.8|82967.8|1067
1620792900000|2021-05-12 04:15:00|83019.2|82969.2|83030.6|82980.6|83033.7|82983.7|83017.3|82967.3|1060
1620793200000|2021-05-12 04:20:00|83030.7|82980.7|83015.8|82965.8|83036.3|82986.3|83015.1|82965.1|965
1620793500000|2021-05-12 04:25:00|83015.5|82965.5|83011.4|82961.4|83026.6|82976.6|83007.9|82957.9|1282
1620793800000|2021-05-12 04:30:00|83011.1|82961.1|83010.7|82960.7|83014.8|82964.8|83000.1|82950.1|1112
1620794100000|2021-05-12 04:35:00|83010.8|82960.8|83004.3|82954.3|83018.4|82968.4|83004.3|82954.3|804
1620794400000|2021-05-12 04:40:00|83005.4|82955.4|83003.2|82953.2|83011.8|82961.8|82992.9|82942.9|895
1620794700000|2021-05-12 04:45:00|83003.6|82953.6|83001.6|82951.6|83006.1|82956.1|82988.9|82938.9|1070
1620795000000|2021-05-12 04:50:00|83001.1|82951.1|83006.1|82956.1|83012|82962|82993.6|82943.6|1217
1620795300000|2021-05-12 04:55:00|83006.3|82956.3|83008.7|82958.7|83009.1|82959.1|82995.1|82945.1|1047
1620795600000|2021-05-12 05:00:00|83010.9|82960.9|82971.4|82921.4|83011.1|82961.1|82971.4|82921.4|1046
1620795900000|2021-05-12 05:05:00|82971.7|82921.7|82844.1|82794.1|82976.6|82926.6|82843.4|82793.4|997
1620796200000|2021-05-12 05:10:00|82845.5|82795.5|82901.4|82851.4|82917.7|82867.7|82838.9|82788.9|1225
1620796500000|2021-05-12 05:15:00|82902.3|82852.3|82899.2|82849.2|82905.1|82855.1|82889|82839|917
1620796800000|2021-05-12 05:20:00|82897|82847|82895.5|82845.5|82901.4|82851.4|82875.5|82825.5|831
1620797100000|2021-05-12 05:25:00|82894.9|82844.9|82873.3|82823.3|82895.9|82845.9|82872.8|82822.8|915
1620797400000|2021-05-12 05:30:00|82875.2|82825.2|82885.7|82835.7|82888.3|82838.3|82872.3|82822.3|1140
1620797700000|2021-05-12 05:35:00|82885.1|82835.1|82881.5|82831.5|82886.5|82836.5|82871.3|82821.3|1015
1620798000000|2021-05-12 05:40:00|82880.8|82830.8|82882.7|82832.7|82883|82833|82844.3|82794.3|1144
1620798300000|2021-05-12 05:45:00|82882.8|82832.8|82893.3|82843.3|82896.6|82846.6|82877.8|82827.8|1113
1620798600000|2021-05-12 05:50:00|82893|82843|82888.4|82838.4|82893.3|82843.3|82859.1|82809.1|919
1620798900000|2021-05-12 05:55:00|82892.1|82842.1|82871.4|82701.7|82915.7|82859.3|82863.4|82673|1691
1620799200000|2021-05-12 06:00:00|82889.7|82709.9|82941.1|82891.1|82977.3|82927.3|82832.1|82686.6|1495
1620799500000|2021-05-12 06:05:00|82941.3|82891.3|82891.1|82841.1|82942.1|82892.1|82887.7|82837.7|1056
1620799800000|2021-05-12 06:10:00|82891.3|82841.3|82890.7|82840.7|82900.3|82850.3|82872.4|82833.1|803
1620800100000|2021-05-12 06:15:00|82890.9|82840.9|82821.9|82771.9|82890.9|82848.3|82818.1|82768.1|1018
1620800400000|2021-05-12 06:20:00|82822.1|82772.1|82885.1|82835.1|82886.6|82836.6|82821.4|82771.4|1156
1620800700000|2021-05-12 06:25:00|82884.7|82834.7|82919.6|82869.6|82919.9|82869.9|82854.4|82819.5|1325
1620801000000|2021-05-12 06:30:00|82919.5|82869.5|82930.8|82880.8|82962.8|82912.8|82896.7|82859.5|1166
1620801300000|2021-05-12 06:35:00|82930.7|82880.7|82868.4|82818.4|82931.4|82881.4|82855.3|82805.3|1169
1620801600000|2021-05-12 06:40:00|82867.5|82817.5|82880.4|82830.4|82883.5|82833.5|82859|82809|988
1620801900000|2021-05-12 06:45:00|82880.6|82830.6|82874|82824|82889.7|82839.7|82872.6|82822.6|848
1620802200000|2021-05-12 06:50:00|82873.5|82823.5|82861.9|82811.9|82875.2|82834.8|82852.7|82806.7|915
1620802500000|2021-05-12 06:55:00|82862.4|82812.4|82878.3|82828.3|82878.3|82828.8|82834.1|82784.1|1351
1620802800000|2021-05-12 07:00:00|82878.4|82828.4|82829.2|82779.2|82889.2|82847.4|82813.8|82763.8|1569
1620803100000|2021-05-12 07:05:00|82829.1|82779.1|82820|82770|82844.8|82795.2|82786|82736|1575
1620803400000|2021-05-12 07:10:00|82819.1|82769.1|82849.5|82799.5|82853|82803|82769.1|82719.4|1609
1620803700000|2021-05-12 07:15:00|82849.8|82799.8|82824.1|82774.1|82851.3|82801.3|82765.6|82715.6|1515
1620804000000|2021-05-12 07:20:00|82824.5|82774.5|82793.1|82743.1|82825.5|82775.5|82771|82721|1319
1620804300000|2021-05-12 07:25:00|82791.9|82741.9|82791.1|82741.1|82815.9|82765.9|82756|82706|1547
1620804600000|2021-05-12 07:30:00|82791.9|82741.9|82712.2|82662.2|82809.1|82759.1|82687|82637|1724
1620804900000|2021-05-12 07:35:00|82712.9|82662.9|82729.8|82679.8|82732.1|82682.1|82693.3|82643.3|1415
1620805200000|2021-05-12 07:40:00|82728.9|82678.9|82688.9|82638.9|82738.2|82697.5|82676.1|82626.1|1379
1620805500000|2021-05-12 07:45:00|82688.7|82638.7|82675.5|82625.5|82698.5|82648.5|82640.9|82590.9|1419
1620805800000|2021-05-12 07:50:00|82675.9|82625.9|82660.7|82610.7|82685.7|82635.7|82627.9|82577.9|1495
1620806100000|2021-05-12 07:55:00|82660.5|82610.5|82704.2|82654.2|82707.1|82657.1|82626.1|82576.1|1416
1620806400000|2021-05-12 08:00:00|82703.8|82653.8|82666.7|82616.7|82708.5|82658.5|82644.6|82596.1|1322
1620806700000|2021-05-12 08:05:00|82665.6|82615.6|82687.5|82637.5|82713.1|82663.1|82664.1|82614.1|1374
1620807000000|2021-05-12 08:10:00|82687.4|82637.4|82737.9|82687.9|82757.9|82707.9|82671.8|82621.8|1350
1620807300000|2021-05-12 08:15:00|82737.5|82687.5|82736.7|82686.7|82783.5|82733.5|82709.1|82659.1|1411
1620807600000|2021-05-12 08:20:00|82736.8|82686.8|82793.3|82743.3|82811.5|82761.5|82723.3|82673.3|1380
1620807900000|2021-05-12 08:25:00|82793.1|82743.1|82734.1|82684.1|82793.3|82743.3|82703.6|82656.6|1291
1620808200000|2021-05-12 08:30:00|82734|82684|82700.8|82650.8|82758.7|82720.9|82696.3|82646.3|1255
1620808500000|2021-05-12 08:35:00|82700.3|82650.3|82791.5|82741.5|82807|82757|82694.2|82644.2|1358
1620808800000|2021-05-12 08:40:00|82792.2|82742.2|82797.8|82747.8|82816.6|82777.6|82777.2|82727.2|1264
1620809100000|2021-05-12 08:45:00|82798.6|82748.6|82745|82695|82800.4|82754.2|82744.8|82694.8|1221
1620809400000|2021-05-12 08:50:00|82744.8|82694.8|82718.7|82668.7|82757.2|82707.2|82718|82668|1040
1620809700000|2021-05-12 08:55:00|82718.4|82668.4|82693.1|82643.1|82722.9|82683.6|82686.3|82636.3|1352
1620810000000|2021-05-12 09:00:00|82690.8|82640.8|82691.3|82641.3|82700.7|82659.1|82673.5|82623.5|1186
1620810300000|2021-05-12 09:05:00|82691.5|82641.5|82665.1|82615.1|82691.9|82641.9|82653|82614|1109
1620810600000|2021-05-12 09:10:00|82665|82615|82674.5|82624.5|82681.2|82642.6|82652.7|82602.7|1084
1620810900000|2021-05-12 09:15:00|82674.4|82624.4|82680|82630|82682|82644.1|82651.4|82602.4|967
1620811200000|2021-05-12 09:20:00|82680.9|82630.9|82646.7|82596.7|82680.9|82637.4|82640.1|82596.3|1075
1620811500000|2021-05-12 09:25:00|82647.4|82597.4|82659.9|82609.9|82663.2|82620.3|82641.5|82591.5|1085
1620811800000|2021-05-12 09:30:00|82659.8|82609.8|82706.7|82656.7|82708.3|82659.4|82640.8|82604.4|1268
1620812100000|2021-05-12 09:35:00|82708.1|82658.1|82721.5|82696.5|82733.9|82699.5|82689.4|82652.4|1198
1620812400000|2021-05-12 09:40:00|82722.5|82697.5|82686.9|82636.9|82740.2|82701.4|82678.9|82628.9|1138
1620812700000|2021-05-12 09:45:00|82686.5|82636.5|82664.3|82614.3|82692.8|82654.3|82648.3|82610.7|1162
1620813000000|2021-05-12 09:50:00|82664.7|82614.7|82635.5|82610.5|82678.8|82639.7|82628.5|82586.6|1030
1620813300000|2021-05-12 09:55:00|82635.6|82610.6|82650.9|82600.9|82657.8|82621.4|82620.4|82580.9|1025
1620813600000|2021-05-12 10:00:00|82654.1|82604.1|82685.2|82660.2|82697.1|82663|82641.6|82603.9|1073
1620813900000|2021-05-12 10:05:00|82684.7|82659.7|82649.6|82624.6|82697.4|82660.3|82643.7|82618.7|894
1620814200000|2021-05-12 10:10:00|82649.9|82624.9|82663.7|82638.7|82692.3|82649.1|82646.7|82616.5|893
1620814500000|2021-05-12 10:15:00|82663.9|82638.9|82666.3|82641.3|82694.8|82660.7|82654.8|82623.4|883
1620814800000|2021-05-12 10:20:00|82666.6|82641.6|82698.6|82673.6|82719.2|82688.8|82663.8|82638.8|1059
1620815100000|2021-05-12 10:25:00|82698.7|82673.7|82691.6|82666.6|82735.4|82699.1|82671.8|82646.1|1204
1620815400000|2021-05-12 10:30:00|82691.8|82666.8|82745.3|82695.3|82747.7|82705.1|82687.2|82646|1148
1620815700000|2021-05-12 10:35:00|82746|82696|82707.2|82682.2|82747.4|82703.7|82693.9|82666.9|1263
1620816000000|2021-05-12 10:40:00|82706.8|82681.8|82704.7|82679.7|82718.8|82693.8|82679.9|82641.7|1157
1620816300000|2021-05-12 10:45:00|82705|82680|82707.6|82682.6|82734.1|82698.9|82695|82659.3|1195
1620816600000|2021-05-12 10:50:00|82707.7|82682.7|82756.8|82731.8|82781.8|82742.9|82706.9|82678.8|1448
1620816900000|2021-05-12 10:55:00|82757.2|82732.2|82730.7|82705.7|82798.5|82760.3|82722|82697|1421
1620817200000|2021-05-12 11:00:00|82731.3|82706.3|82747.9|82722.9|82764.6|82732.3|82726.6|82699.9|1424
1620817500000|2021-05-12 11:05:00|82746.8|82721.8|82727.2|82702.2|82752|82727|82716.8|82691.8|1330
1620817800000|2021-05-12 11:10:00|82726.9|82701.9|82704.6|82679.6|82731.8|82706.8|82673.4|82641|1213
1620818100000|2021-05-12 11:15:00|82705.2|82680.2|82721.4|82696.4|82733.1|82701.8|82682.4|82646|1395
1620818400000|2021-05-12 11:20:00|82721.7|82696.7|82682.8|82657.8|82743.7|82709.8|82677.7|82642.3|1328
1620818700000|2021-05-12 11:25:00|82682.5|82657.5|82678.4|82653.4|82730.3|82692.5|82673.1|82644.7|1304
1620819000000|2021-05-12 11:30:00|82678.6|82653.6|82694.2|82669.2|82695|82670|82673.3|82648.3|1183
1620819300000|2021-05-12 11:35:00|82694.4|82669.4|82740.4|82715.4|82745.7|82719.5|82684.2|82659.2|1106
1620819600000|2021-05-12 11:40:00|82740.6|82715.6|82730.5|82705.5|82740.6|82715.6|82700.6|82663.3|1145
1620819900000|2021-05-12 11:45:00|82731.3|82706.3|82719.7|82694.7|82744.1|82719.1|82701.9|82668|1258
1620820200000|2021-05-12 11:50:00|82721.1|82696.1|82729.1|82704.1|82755.9|82722.7|82713.1|82683.4|1393
1620820500000|2021-05-12 11:55:00|82728.2|82703.2|82725.1|82700.1|82738.6|82712.6|82675.4|82638.3|1574
1620820800000|2021-05-12 12:00:00|82727.5|82702.5|82732.6|82707.6|82783.4|82758.4|82710.9|82674|1407
1620821100000|2021-05-12 12:05:00|82732.8|82707.8|82712.5|82687.5|82764.4|82723.2|82711|82674.6|1339
1620821400000|2021-05-12 12:10:00|82711.7|82686.7|82763.4|82713.4|82764|82723.5|82711.1|82679.4|1278
1620821700000|2021-05-12 12:15:00|82751.9|82726.9|82781.5|82756.5|82800.7|82762.8|82748.1|82717.2|1272
1620822000000|2021-05-12 12:20:00|82779.8|82754.8|82760.6|82735.6|82786.2|82754.8|82756.7|82723.2|1230
1620822300000|2021-05-12 12:25:00|82761.5|82736.5|82752.8|82702.8|82778.4|82739.5|82730.5|82687.5|1243
1620822600000|2021-05-12 12:30:00|82753.1|82703.1|83176.4|83126.4|83408.6|83333.9|82747.7|82697.7|2346
1620822900000|2021-05-12 12:35:00|83176.3|83126.3|83083.2|83033.2|83232.9|83182.9|83072.9|83022.9|2277
1620823200000|2021-05-12 12:40:00|83083.6|83033.6|82864.2|82814.2|83135.6|83085.6|82848.3|82798.3|2251
1620823500000|2021-05-12 12:45:00|82862.7|82812.7|82897.4|82847.4|82907.3|82857.3|82732.1|82682.1|2165
1620823800000|2021-05-12 12:50:00|82897|82847|82658|82608|82898.3|82848.3|82633.4|82583.4|2090
1620824100000|2021-05-12 12:55:00|82655.3|82605.3|82708.1|82658.1|82771.3|82732.1|82642.1|82598.5|2161
1620824400000|2021-05-12 13:00:00|82707.7|82657.7|82556.3|82506.3|82759.3|82709.3|82525.7|82475.7|2215
1620824700000|2021-05-12 13:05:00|82558.7|82508.7|82608.9|82558.9|82620.5|82570.5|82501.1|82451.1|2084
1620825000000|2021-05-12 13:10:00|82610.7|82560.7|82636.3|82586.3|82674.9|82624.9|82593.1|82544.7|1858
1620825300000|2021-05-12 13:15:00|82634.7|82584.7|82880.2|82830.2|82885.7|82835.7|82599.2|82555|2015
1620825600000|2021-05-12 13:20:00|82880.5|82830.5|82935.4|82885.4|82948.4|82898.4|82824|82774|2079
1620825900000|2021-05-12 13:25:00|82935|82885|83087.6|83037.6|83101.7|83051.7|82934.7|82884.7|1401
1620826200000|2021-05-12 13:30:00|83088.2|83038.2|83019.9|82969.9|83095|83045|82931.8|82881.8|1269
1620826500000|2021-05-12 13:35:00|83020.2|82970.2|82851.7|82801.7|83036.5|82986.5|82843.2|82793.2|1520
1620826800000|2021-05-12 13:40:00|82851.8|82801.8|82895|82845|82913.4|82863.4|82805.6|82755.6|2115
1620827100000|2021-05-12 13:45:00|82894.7|82844.7|82873.5|82823.5|82913|82863|82805.4|82755.4|2037
1620827400000|2021-05-12 13:50:00|82873.4|82823.4|82940.7|82915.7|82963|82915.7|82858.5|82808.5|2031
1620827700000|2021-05-12 13:55:00|82940.9|82915.9|82893.8|82843.8|82970.4|82920.4|82870.3|82838.9|2001
1620828000000|2021-05-12 14:00:00|82893.4|82843.4|82994|82944|83068|83018|82882.2|82840.6|1998
1620828300000|2021-05-12 14:05:00|82995|82945|82974.2|82924.2|83062.9|83012.9|82956|82906|2095
1620828600000|2021-05-12 14:10:00|82979.3|82929.3|83089|83039|83106.9|83056.9|82979.1|82929.3|2018
1620828900000|2021-05-12 14:15:00|83089.2|83039.2|83077.3|83052.3|83095.1|83054.4|82994.6|82944.6|2047
1620829200000|2021-05-12 14:20:00|83076|83051|82965.6|82940.6|83086.7|83051.6|82964.7|82931.6|1758
1620829500000|2021-05-12 14:25:00|82965.4|82940.4|83042.1|82992.1|83062.1|83023.4|82964.1|82939.1|1726
1620829800000|2021-05-12 14:30:00|83042.4|82992.4|83152.5|83102.5|83181|83131|83029|82986.5|1993
1620830100000|2021-05-12 14:35:00|83152.4|83102.4|83145|83095|83167|83126.3|83075.7|83025.7|1871
1620830400000|2021-05-12 14:40:00|83146.5|83096.5|83187.1|83137.1|83222.7|83174.4|83135.5|83096.5|1930
1620830700000|2021-05-12 14:45:00|83187.4|83137.4|83252.3|83202.3|83256.8|83206.8|83138.8|83088.8|1854
1620831000000|2021-05-12 14:50:00|83252.1|83202.1|83282|83232|83290.9|83240.9|83207.7|83157.7|1943
1620831300000|2021-05-12 14:55:00|83281.2|83231.2|83205.4|83155.4|83302.2|83256.1|83187.8|83140.4|2016
1620831600000|2021-05-12 15:00:00|83206.7|83156.7|83158.3|83133.3|83225.4|83184|83154.4|83117.4|1847
1620831900000|2021-05-12 15:05:00|83156.7|83131.7|83222.5|83197.5|83254.8|83215|83122|83082|1917
1620832200000|2021-05-12 15:10:00|83221.7|83196.7|83202.9|83152.9|83298.3|83254.6|83188.2|83152.9|1736
1620832500000|2021-05-12 15:15:00|83193.1|83168.1|83178.5|83128.5|83230|83193|83162.5|83125.5|1559
1620832800000|2021-05-12 15:20:00|83178.6|83128.6|83177.3|83152.3|83210.7|83171.4|83166.8|83125.8|1332
1620833100000|2021-05-12 15:25:00|83176.9|83151.9|83264.2|83214.2|83312|83262|83176.9|83060.7|1655
1620833400000|2021-05-12 15:30:00|83263.5|83213.5|83301.2|83251.2|83316.1|83266.1|83262.4|83212.4|1709
1620833700000|2021-05-12 15:35:00|83301.9|83251.9|83283.9|83233.9|83303.2|83256.8|83273.1|83223.8|1472
1620834000000|2021-05-12 15:40:00|83284.7|83234.7|83226.7|83176.7|83345.9|83307.8|83168.5|83118.5|1617
1620834300000|2021-05-12 15:45:00|83226.5|83176.5|83225.7|83175.7|83313.1|83263.1|83194.6|83144.6|1604
1620834600000|2021-05-12 15:50:00|83225.4|83175.4|83284.6|83259.6|83295.1|83260.9|83221.1|83171.1|1399
1620834900000|2021-05-12 15:55:00|83284.5|83259.5|83301.4|83276.4|83320.4|83289.8|83284.5|83247.1|1374
1620835200000|2021-05-12 16:00:00|83301.2|83276.2|83336.4|83286.4|83336.6|83286.6|83300.7|83257.8|1424
1620835500000|2021-05-12 16:05:00|83335.7|83285.7|83332.3|83282.3|83352|83302.2|83303|83253|1324
1620835800000|2021-05-12 16:10:00|83332.4|83282.4|83463.3|83413.3|83467.9|83417.9|83332.4|83282.4|1312
1620836100000|2021-05-12 16:15:00|83465|83415|83455.2|83405.2|83509.1|83459.1|83453.2|83403.2|1544
1620836400000|2021-05-12 16:20:00|83454.8|83404.8|83440.8|83390.8|83460.4|83410.4|83420.9|83370.9|1499
1620836700000|2021-05-12 16:25:00|83441|83391|83423|83373|83448.1|83398.1|83397.6|83347.6|1563
1620837000000|2021-05-12 16:30:00|83423.2|83373.2|83434.5|83384.5|83471.4|83421.4|83413.1|83372.8|1509
1620837300000|2021-05-12 16:35:00|83434.3|83384.3|83458.9|83408.9|83475.4|83425.4|83429.1|83379.1|1564
1620837600000|2021-05-12 16:40:00|83458.1|83408.1|83464.2|83414.2|83471.8|83421.8|83453|83403|1593
1620837900000|2021-05-12 16:45:00|83465.5|83415.5|83476.4|83426.4|83483|83435|83457.3|83407.3|1408
1620838200000|2021-05-12 16:50:00|83477.3|83427.3|83438.7|83388.7|83478|83428|83434.1|83384.1|1259
1620838500000|2021-05-12 16:55:00|83437.7|83387.7|83451|83401|83478.2|83428.2|83428|83379.9|1495
1620838800000|2021-05-12 17:00:00|83450.8|83400.8|83324.4|83274.4|83453.9|83413.7|83320.3|83270.3|1771
1620839100000|2021-05-12 17:05:00|83324.1|83274.1|83351.9|83301.9|83369.1|83319.1|83315.5|83265.5|1616
1620839400000|2021-05-12 17:10:00|83354.7|83304.7|83339.4|83289.4|83388.4|83338.4|83318.5|83268.5|1408
1620839700000|2021-05-12 17:15:00|83338.9|83288.9|83341|83291|83345.8|83304.2|83310.6|83260.6|1320
1620840000000|2021-05-12 17:20:00|83340.8|83290.8|83348|83298|83359.2|83309.2|83330.6|83280.6|1393
1620840300000|2021-05-12 17:25:00|83348.3|83298.3|83348.4|83298.4|83353.7|83303.7|83334.9|83284.9|1125
1620840600000|2021-05-12 17:30:00|83348.2|83298.2|83375.7|83325.7|83389.8|83339.8|83344.6|83294.6|1102
1620840900000|2021-05-12 17:35:00|83376|83326|83363.9|83313.9|83390.6|83354.2|83352.1|83302.1|1265
1620841200000|2021-05-12 17:40:00|83363|83313|83363.1|83313.1|83374.1|83333.1|83348.5|83307.5|1322
1620841500000|2021-05-12 17:45:00|83363.6|83313.6|83378.9|83328.9|83396.2|83346.2|83363|83313|1183
1620841800000|2021-05-12 17:50:00|83378.5|83328.5|83375.4|83325.4|83381.9|83331.9|83362.5|83312.5|1110
1620842100000|2021-05-12 17:55:00|83376.3|83326.3|83363.4|83313.4|83377.6|83327.6|83353.8|83303.8|1034
1620842400000|2021-05-12 18:00:00|83364|83314|83362.9|83312.9|83371.5|83321.5|83341.5|83291.5|1115
1620842700000|2021-05-12 18:05:00|83363|83313|83368.6|83318.6|83387|83337|83351.2|83301.2|1250
1620843000000|2021-05-12 18:10:00|83368.2|83318.2|83368.9|83318.9|83402|83352|83366.3|83316.3|1198
1620843300000|2021-05-12 18:15:00|83368|83318|83374.5|83324.5|83380.8|83339.6|83359.4|83309.4|1121
1620843600000|2021-05-12 18:20:00|83375.6|83325.6|83353.2|83303.2|83376.2|83326.2|83343.4|83293.4|1083
1620843900000|2021-05-12 18:25:00|83353.7|83303.7|83354|83304|83377.7|83327.7|83345.4|83299.8|1123
1620844200000|2021-05-12 18:30:00|83354.1|83304.1|83366|83316|83380|83330|83352|83302|1209
1620844500000|2021-05-12 18:35:00|83365.9|83315.9|83347.5|83297.5|83372.3|83322.3|83343.7|83293.7|1132
1620844800000|2021-05-12 18:40:00|83346.9|83296.9|83351.2|83301.2|83359.3|83309.3|83345|83295|1044
1620845100000|2021-05-12 18:45:00|83349.4|83299.4|83353.9|83303.9|83358.6|83308.6|83347.8|83297.8|977
1620845400000|2021-05-12 18:50:00|83354.2|83304.2|83329|83279|83355|83305|83316.1|83266.1|1073
1620845700000|2021-05-12 18:55:00|83328.9|83278.9|83342.4|83292.4|83347.1|83297.1|83303.8|83266.2|1442
1620846000000|2021-05-12 19:00:00|83342.5|83292.5|83333.7|83283.7|83363.4|83313.4|83325.7|83275.7|1516
1620846300000|2021-05-12 19:05:00|83333.5|83283.5|83333|83283|83355|83305|83323.5|83280.9|1182
1620846600000|2021-05-12 19:10:00|83333.8|83283.8|83348.5|83323.5|83362.7|83325.4|83328.3|83278.3|1222
1620846900000|2021-05-12 19:15:00|83348.2|83323.2|83369|83319|83380.4|83344.1|83347.1|83311.8|1031
1620847200000|2021-05-12 19:20:00|83369.5|83319.5|83415.5|83365.5|83433.1|83383.1|83353.5|83316.3|1167
1620847500000|2021-05-12 19:25:00|83415.4|83365.4|83434.8|83384.8|83487.1|83445.5|83415|83365|1277
1620847800000|2021-05-12 19:30:00|83435.1|83385.1|83451.5|83401.5|83498.6|83448.6|83434.3|83384.3|1509
1620848100000|2021-05-12 19:35:00|83452.1|83402.1|83480.4|83430.4|83485.7|83435.7|83450.4|83400.4|1136
1620848400000|2021-05-12 19:40:00|83479.9|83429.9|83484.7|83434.7|83498.8|83448.8|83465.4|83415.4|1206
1620848700000|2021-05-12 19:45:00|83486|83436|83477.7|83427.7|83497.6|83447.6|83449.6|83399.6|1348
1620849000000|2021-05-12 19:50:00|83476.9|83426.9|83489.6|83439.6|83505.6|83455.6|83430.2|83319.6|1432
1620849300000|2021-05-12 19:55:00|83490.8|83440.8|83490.7|83440.7|83503.3|83453.3|83443.6|83393.6|1581
1620849600000|2021-05-12 20:00:00|83494|83444|83477.8|83427.8|83494|83444|83464.9|83414.9|1071
1620849900000|2021-05-12 20:05:00|83479.3|83429.3|83497.2|83447.2|83499|83449|83477|83427|855
1620850200000|2021-05-12 20:10:00|83496.8|83446.8|83489.2|83439.2|83497.5|83447.5|83486.1|83436.1|658
1620850500000|2021-05-12 20:15:00|83488.9|83438.9|83508.3|83458.3|83511.1|83461.1|83488|83438|447
1620850800000|2021-05-12 20:20:00|83508.2|83458.2|83507.1|83457.1|83513.5|83463.5|83501.5|83451.5|408
1620851100000|2021-05-12 20:25:00|83507|83457|83485.4|83435.4|83509.5|83459.5|83482.9|83432.9|1145
1620851400000|2021-05-12 20:30:00|83487.8|83437.8|83511.3|83461.3|83514.8|83464.8|83487.8|83437.8|613
1620851700000|2021-05-12 20:35:00|83511.9|83461.9|83512|83462|83527.3|83477.3|83511.2|83461.2|730
1620852000000|2021-05-12 20:40:00|83512.2|83462.2|83496|83446|83513.8|83463.8|83491.7|83441.7|606
1620852300000|2021-05-12 20:45:00|83496.1|83446.1|83508.2|83458.2|83514.4|83464.4|83495|83445|964
1620852600000|2021-05-12 20:50:00|83505.5|83455.5|83499.4|83449.4|83513.4|83463.4|83494|83444|1075
1620852900000|2021-05-12 20:55:00|83499.6|83449.6|83503.3|83453.3|83558|83477.1|83497.8|83418.4|651
1620853200000|2021-05-12 21:00:00|83505.2|83455.2|83579.5|83453.2|83579.5|83483.3|83505.2|83412.6|45
1620853500000|2021-05-12 21:05:00|83575.9|83413.5|83578.5|83441.8|83617.1|83497.6|83512.3|83352.2|91
1620853800000|2021-05-12 21:10:00|83587.4|83405.4|83541.4|83491.4|83617|83494.2|83513.4|83329.8|139
1620854100000|2021-05-12 21:15:00|83520.4|83470.4|83625.7|83373.2|83625.7|83476.6|83487.6|83373.2|83
1620854400000|2021-05-12 21:20:00|83520.8|83470.8|83509.4|83459.4|83591.6|83476.3|83485.6|83360.7|173
1620854700000|2021-05-12 21:25:00|83507.5|83457.5|83566.1|83365.7|83574.8|83469.7|83501.1|83346.9|207
1620855000000|2021-05-12 21:30:00|83562.3|83391.3|83555|83428.2|83584.9|83467.2|83497.8|83391.3|223
1620855300000|2021-05-12 21:35:00|83554.8|83428.4|83586|83385.3|83590.6|83469.3|83513|83385.3|276
1620855600000|2021-05-12 21:40:00|83589.2|83383.1|83516.5|83466.5|83593|83476.1|83514.2|83382|150
1620855900000|2021-05-12 21:45:00|83565.5|83426.4|83511.9|83461.9|83580|83476|83507.9|83404.1|248
1620856200000|2021-05-12 21:50:00|83551.6|83426.2|83523.3|83473.3|83576.8|83473.3|83507.2|83398|338
1620856500000|2021-05-12 21:55:00|83524.2|83474.2|83521.4|83471.4|83607.2|83488.6|83497.7|83393.1|222
1620856800000|2021-05-12 22:00:00|83525.2|83475.2|83477.5|83427.5|83560.6|83475.2|83454.1|83207.1|1451
1620857100000|2021-05-12 22:05:00|83478|83428|83472.8|83422.8|83521.9|83429.3|83461.3|83362.4|1364
1620857400000|2021-05-12 22:10:00|83472.3|83422.3|83466.6|83416.6|83526.2|83426.7|83459.8|83370.5|1002
1620857700000|2021-05-12 22:15:00|83466.7|83416.7|83471.2|83421.2|83511.4|83434.9|83455.8|83351.1|1225
1620858000000|2021-05-12 22:20:00|83469.5|83419.5|83475.3|83425.3|83482.1|83432.1|83463.3|83413.3|1213
1620858300000|2021-05-12 22:25:00|83475|83425|83470.2|83420.2|83477.7|83427.7|83455.5|83405.5|1362
1620858600000|2021-05-12 22:30:00|83469.8|83419.8|83469.9|83419.9|83482.1|83432.1|83460.2|83410.2|1263
1620858900000|2021-05-12 22:35:00|83470.4|83420.4|83473.4|83423.4|83482.1|83432.1|83457.6|83407.6|1376
1620859200000|2021-05-12 22:40:00|83472.5|83422.5|83482.4|83432.4|83485.4|83435.4|83462.2|83412.2|1782
1620859500000|2021-05-12 22:45:00|83482.5|83432.5|83488.3|83438.3|83490.7|83440.7|83473.3|83423.3|933
1620859800000|2021-05-12 22:50:00|83488|83438|83498|83448|83499.8|83449.8|83478.9|83428.9|1694
1620860100000|2021-05-12 22:55:00|83497.4|83447.4|83489|83439|83499.8|83449.8|83486.2|83436.2|805
1620860400000|2021-05-12 23:00:00|83490.1|83440.1|83501.5|83451.5|83507.6|83457.6|83488.2|83438.2|1167
1620860700000|2021-05-12 23:05:00|83501.7|83451.7|83476|83426|83506.3|83456.3|83438.7|83388.7|1803
1620861000000|2021-05-12 23:10:00|83476.3|83426.3|83474.7|83424.7|83485.4|83435.4|83463.1|83413.1|1800
1620861300000|2021-05-12 23:15:00|83474.5|83424.5|83461.3|83411.3|83482.2|83432.2|83449.5|83399.5|1986
1620861600000|2021-05-12 23:20:00|83461|83411|83463.6|83413.6|83481.5|83431.5|83450.9|83400.9|1801
1620861900000|2021-05-12 23:25:00|83463.4|83413.4|83479.1|83429.1|83479.1|83429.1|83434.2|83384.2|2278
1620862200000|2021-05-12 23:30:00|83469.9|83419.9|83454|83404|83480.2|83430.2|83445.6|83395.6|2076
1620862500000|2021-05-12 23:35:00|83453.4|83403.4|83468.3|83418.3|83482.7|83432.7|83448.4|83398.4|2281
1620862800000|2021-05-12 23:40:00|83465.2|83415.2|83444.2|83394.2|83476|83426|83433.9|83383.9|2290
1620863100000|2021-05-12 23:45:00|83444.1|83394.1|83439.1|83389.1|83454.7|83404.7|83427.4|83377.4|2209
1620863400000|2021-05-12 23:50:00|83447.3|83397.3|83425.3|83375.3|83458|83408|83414.2|83364.2|2139
1620863700000|2021-05-12 23:55:00|83422.3|83372.3|83458.2|83408.2|83460.2|83410.2|83417.6|83367.6|2285
1620864000000|2021-05-13 00:00:00|83458.7|83408.7|83503.3|83453.3|83517.4|83467.4|83440.7|83390.7|2077
1620864300000|2021-05-13 00:05:00|83502.1|83452.1|83516.9|83466.9|83518.9|83468.9|83497.7|83447.7|1284
1620864600000|2021-05-13 00:10:00|83517.5|83467.5|83512.4|83462.4|83525.6|83475.6|83501.8|83451.8|1204
1620864900000|2021-05-13 00:15:00|83511|83461|83491.5|83441.5|83517.4|83467.4|83480.5|83430.5|1815
1620865200000|2021-05-13 00:20:00|83491|83441|83501.6|83451.6|83507.8|83457.8|83485.4|83435.4|2024
1620865500000|2021-05-13 00:25:00|83500.9|83450.9|83492.7|83442.7|83509|83459|83488.8|83438.8|2045
1620865800000|2021-05-13 00:30:00|83488.9|83438.9|83479.3|83429.3|83494.4|83444.4|83466.4|83416.4|1854
1620866100000|2021-05-13 00:35:00|83477.1|83427.1|83482.6|83432.6|83494.2|83444.2|83469.1|83419.1|1655
1620866400000|2021-05-13 00:40:00|83484.6|83434.6|83447.4|83397.4|83486.9|83436.9|83444.5|83394.5|1466
1620866700000|2021-05-13 00:45:00|83448.6|83398.6|83407.3|83357.3|83461.4|83411.4|83401.4|83351.4|1863
1620867000000|2021-05-13 00:50:00|83407.6|83357.6|83441.4|83391.4|83443.4|83393.4|83391.8|83341.8|1810
1620867300000|2021-05-13 00:55:00|83441|83391|83429.4|83379.4|83445.6|83395.6|83418.1|83368.1|1715
1620867600000|2021-05-13 01:00:00|83430.5|83380.5|83443.2|83393.2|83469.6|83419.6|83424.8|83374.8|2141
1620867900000|2021-05-13 01:05:00|83442.9|83392.9|83442|83392|83458.4|83408.4|83419.9|83369.9|2062
1620868200000|2021-05-13 01:10:00|83440.7|83390.7|83449.5|83399.5|83461.1|83411.1|83425.4|83375.4|2164
1620868500000|2021-05-13 01:15:00|83448.6|83398.6|83442|83392|83455.4|83405.4|83423.5|83373.5|2154
1620868800000|2021-05-13 01:20:00|83440.2|83390.2|83423.9|83373.9|83445.8|83395.8|83417.3|83367.3|2190
1620869100000|2021-05-13 01:25:00|83423.8|83373.8|83425.4|83375.4|83448.8|83398.8|83417.6|83367.6|2050
1620869400000|2021-05-13 01:30:00|83426.1|83376.1|83345.8|83295.8|83438.5|83388.5|83328.2|83278.2|1726
1620869700000|2021-05-13 01:35:00|83343.7|83293.7|83362.4|83312.4|83436.4|83386.4|83343.5|83293.5|1523
1620870000000|2021-05-13 01:40:00|83362.2|83312.2|83307.3|83257.3|83415.6|83365.6|83294.6|83244.6|1740
1620870300000|2021-05-13 01:45:00|83307|83257|83379.7|83329.7|83384.1|83334.1|83296.4|83246.4|1950
1620870600000|2021-05-13 01:50:00|83379.6|83329.6|83354|83304|83379.9|83329.9|83332.8|83282.8|1510
1620870900000|2021-05-13 01:55:00|83353.9|83303.9|83337.9|83287.9|83362.1|83312.1|83337.4|83287.4|1169
1620871200000|2021-05-13 02:00:00|83338.1|83288.1|83356.7|83306.7|83411.5|83361.5|83334.4|83284.4|1593
1620871500000|2021-05-13 02:05:00|83356.9|83306.9|83367.1|83317.1|83374.8|83324.8|83346.9|83296.9|1124
1620871800000|2021-05-13 02:10:00|83366.9|83316.9|83367.7|83317.7|83373.7|83323.7|83345.6|83295.6|1187
1620872100000|2021-05-13 02:15:00|83368|83318|83378.3|83328.3|83380|83330|83357.6|83307.6|972
1620872400000|2021-05-13 02:20:00|83378.6|83328.6|83384|83334|83408.7|83358.7|83378.1|83328.1|1725
1620872700000|2021-05-13 02:25:00|83383.9|83333.9|83381.4|83331.4|83396.7|83346.7|83378.4|83328.4|848
1620873000000|2021-05-13 02:30:00|83381.3|83331.3|83410.4|83360.4|83411.6|83361.6|83376.5|83326.5|1433
1620873300000|2021-05-13 02:35:00|83410.7|83360.7|83432.3|83382.3|83441.3|83391.3|83410.4|83360.4|1903
1620873600000|2021-05-13 02:40:00|83430.9|83380.9|83405|83355|83436.5|83386.5|83398|83348|1801
1620873900000|2021-05-13 02:45:00|83404.5|83354.5|83412.4|83362.4|83427.3|83377.3|83393.3|83343.3|1614
1620874200000|2021-05-13 02:50:00|83412.3|83362.3|83403.6|83353.6|83417.9|83367.9|83396.3|83346.3|1560
1620874500000|2021-05-13 02:55:00|83403.9|83353.9|83398.3|83348.3|83406.8|83356.8|83383.4|83333.4|1320
1620874800000|2021-05-13 03:00:00|83399.3|83349.3|83383.1|83333.1|83401.3|83351.3|83379.6|83329.6|1248
1620875100000|2021-05-13 03:05:00|83383.4|83333.4|83397.5|83347.5|83400.2|83350.2|83381.9|83331.9|1014
1620875400000|2021-05-13 03:10:00|83398|83348|83406.1|83356.1|83410.8|83360.8|83390|83340|1190
1620875700000|2021-05-13 03:15:00|83405.8|83355.8|83429|83379|83430.3|83380.3|83386.3|83336.3|1698
1620876000000|2021-05-13 03:20:00|83429.3|83379.3|83464.3|83414.3|83466.6|83416.6|83427.5|83377.5|1172
1620876300000|2021-05-13 03:25:00|83463.9|83413.9|83475.2|83425.2|83479.6|83429.6|83463.9|83413.9|1229
1620876600000|2021-05-13 03:30:00|83475.3|83425.3|83494.7|83444.7|83495.8|83445.8|83472.5|83422.5|1286
1620876900000|2021-05-13 03:35:00|83495.1|83445.1|83494|83444|83498.4|83448.4|83487|83437|1026
1620877200000|2021-05-13 03:40:00|83493.6|83443.6|83493|83443|83499.5|83449.5|83489.6|83439.6|743
1620877500000|2021-05-13 03:45:00|83492.6|83442.6|83494.8|83444.8|83497.1|83447.1|83482.6|83432.6|658
1620877800000|2021-05-13 03:50:00|83495|83445|83494.4|83444.4|83497.4|83447.4|83487.4|83437.4|575
1620878100000|2021-05-13 03:55:00|83494.2|83444.2|83488.4|83438.4|83496.3|83446.3|83485.8|83435.8|560
1620878400000|2021-05-13 04:00:00|83488.3|83438.3|83486.4|83436.4|83495.4|83445.4|83475.6|83425.6|1076
1620878700000|2021-05-13 04:05:00|83487.7|83437.7|83503.3|83453.3|83507.5|83457.5|83481.3|83431.3|1199
1620879000000|2021-05-13 04:10:00|83503.6|83453.6|83515.3|83465.3|83515.7|83465.7|83498|83448|656
1620879300000|2021-05-13 04:15:00|83515.7|83465.7|83502.7|83452.7|83522|83472|83499.5|83449.5|1098
1620879600000|2021-05-13 04:20:00|83502.9|83452.9|83512.2|83462.2|83512.6|83462.6|83494.3|83444.3|831
1620879900000|2021-05-13 04:25:00|83512.7|83462.7|83507.3|83457.3|83512.7|83462.7|83497.5|83447.5|1073
1620880200000|2021-05-13 04:30:00|83507.5|83457.5|83500.4|83450.4|83510.4|83460.4|83498|83448|1309
1620880500000|2021-05-13 04:35:00|83500.7|83450.7|83505.1|83455.1|83509.4|83459.4|83496.9|83446.9|714
1620880800000|2021-05-13 04:40:00|83505.9|83455.9|83494.3|83444.3|83509.3|83459.3|83493.7|83443.7|668
1620881100000|2021-05-13 04:45:00|83494.5|83444.5|83490.8|83440.8|83495.5|83445.5|83482.8|83432.8|1007
1620881400000|2021-05-13 04:50:00|83491|83441|83479.6|83429.6|83493|83443|83476|83426|773
1620881700000|2021-05-13 04:55:00|83480|83430|83467.7|83417.7|83483.3|83433.3|83467.7|83417.7|754
1620882000000|2021-05-13 05:00:00|83468.1|83418.1|83470.5|83420.5|83481.9|83431.9|83455|83405|856
1620882300000|2021-05-13 05:05:00|83470.3|83420.3|83467.4|83417.4|83478.4|83428.4|83466.8|83416.8|632
1620882600000|2021-05-13 05:10:00|83467.9|83417.9|83469.6|83419.6|83472.2|83422.2|83463.4|83413.4|496
1620882900000|2021-05-13 05:15:00|83469.3|83419.3|83472.9|83422.9|83475.3|83425.3|83465.3|83415.3|966
1620883200000|2021-05-13 05:20:00|83472|83422|83501.6|83451.6|83518.5|83468.5|83466.7|83416.7|892
1620883500000|2021-05-13 05:25:00|83502|83452|83523.8|83473.8|83526.9|83476.9|83500.6|83450.6|1267
1620883800000|2021-05-13 05:30:00|83524.6|83474.6|83517.6|83467.6|83525.4|83475.4|83504.2|83454.2|1654
1620884100000|2021-05-13 05:35:00|83518.6|83468.6|83510.4|83460.4|83525.2|83475.2|83509.3|83459.3|1241
1620884400000|2021-05-13 05:40:00|83510.3|83460.3|83516|83466|83536.3|83486.3|83507.2|83457.2|1147
1620884700000|2021-05-13 05:45:00|83516.1|83466.1|83526.5|83476.5|83534.6|83484.6|83509.4|83459.4|1155
1620885000000|2021-05-13 05:50:00|83527.1|83477.1|83532.8|83482.8|83536.2|83486.2|83523.5|83473.5|1158
1620885300000|2021-05-13 05:55:00|83532.4|83482.4|83607.4|83557.4|83613.5|83563.5|83521.4|83471.4|1133
1620885600000|2021-05-13 06:00:00|83606.5|83556.5|83543.5|83493.5|83606.6|83556.6|83539.7|83489.7|1453
1620885900000|2021-05-13 06:05:00|83543.6|83493.6|83476.7|83426.7|83569.8|83519.8|83468|83418|1569
1620886200000|2021-05-13 06:10:00|83476.2|83426.2|83470.4|83420.4|83485.9|83436.7|83452.2|83402.2|1314
1620886500000|2021-05-13 06:15:00|83473|83423|83516.3|83466.3|83518.3|83469.4|83462.5|83418.3|1429
1620886800000|2021-05-13 06:20:00|83515.7|83465.7|83434.3|83384.3|83527.5|83480.7|83427.7|83378.2|1567
1620887100000|2021-05-13 06:25:00|83434.4|83384.4|83453|83403|83463|83413|83405.6|83362.9|1516
1620887400000|2021-05-13 06:30:00|83452.9|83402.9|83452.4|83402.4|83483|83446.2|83437.1|83398.9|1477
1620887700000|2021-05-13 06:35:00|83439.5|83414.5|83462.7|83437.7|83498.1|83448.1|83412.1|83362.1|1528
1620888000000|2021-05-13 06:40:00|83462.3|83437.3|83445.3|83395.3|83499.2|83460.4|83435.5|83385.5|1308
1620888300000|2021-05-13 06:45:00|83447.3|83397.3|83376.5|83326.5|83457.6|83407.6|83360|83310|1498
1620888600000|2021-05-13 06:50:00|83376.3|83326.3|83338.7|83313.7|83377.5|83327.5|83323.4|83285.6|1281
1620888900000|2021-05-13 06:55:00|83339.1|83314.1|83397.6|83347.6|83412.1|83374.7|83330.1|83299.8|1556
1620889200000|2021-05-13 07:00:00|83397|83347|83472.1|83447.1|83501.3|83462.5|83397|83347|1670
1620889500000|2021-05-13 07:05:00|83471.8|83446.8|83465.3|83440.3|83510.1|83473|83452.9|83417.1|1424
1620889800000|2021-05-13 07:10:00|83463.4|83438.4|83406.3|83356.3|83484.2|83452.3|83372.9|83331.6|1718
1620890100000|2021-05-13 07:15:00|83406.5|83356.5|83429.9|83404.9|83473.4|83431.8|83389.8|83348.8|1778
1620890400000|2021-05-13 07:20:00|83429.5|83404.5|83373.2|83348.2|83439.8|83404.5|83344.5|83304.9|1622
1620890700000|2021-05-13 07:25:00|83373.1|83348.1|83411.7|83386.7|83446|83410.2|83368.3|83340.6|1556
1620891000000|2021-05-13 07:30:00|83411.9|83386.9|83423.7|83398.7|83458.4|83422.6|83407.2|83373.5|1663
1620891300000|2021-05-13 07:35:00|83423.6|83398.6|83477.7|83427.7|83478.5|83440.4|83392.7|83360.6|1592
1620891600000|2021-05-13 07:40:00|83477.6|83427.6|83544|83519|83555.7|83519.4|83456.2|83425.5|1528
1620891900000|2021-05-13 07:45:00|83543.2|83518.2|83584.7|83534.7|83587.3|83549.8|83502.3|83462.3|1670
1620892200000|2021-05-13 07:50:00|83585.4|83535.4|83709.8|83659.8|83820.2|83692.6|83574.1|83533|1803
1620892500000|2021-05-13 07:55:00|83709.6|83659.6|83682.7|83657.7|83727.5|83681.8|83679.7|83639.9|1943
1620892800000|2021-05-13 08:00:00|83680.6|83655.6|83691.5|83641.5|83788.9|83747.9|83679.5|83629.5|1897
1620893100000|2021-05-13 08:05:00|83692.8|83642.8|83715.6|83665.6|83737.4|83687.4|83656.2|83621.7|1624
1620893400000|2021-05-13 08:10:00|83716|83666|83716.5|83666.5|83739.7|83689.7|83665.4|83631.3|1555
1620893700000|2021-05-13 08:15:00|83725.9|83675.9|83752.6|83702.6|83760.4|83717.9|83712.1|83662.1|1597
1620894000000|2021-05-13 08:20:00|83753.1|83703.1|83778.5|83753.5|83800.2|83761.3|83744.7|83701.3|1476
1620894300000|2021-05-13 08:25:00|83778|83753|83764.1|83739.1|83816.8|83773.3|83720.1|83684.2|1636
1620894600000|2021-05-13 08:30:00|83764.3|83739.3|83727.3|83677.3|83776|83743.6|83719.2|83669.2|1493
1620894900000|2021-05-13 08:35:00|83726.4|83676.4|83752.8|83727.8|83777.5|83737.5|83726.4|83676.4|1521
1620895200000|2021-05-13 08:40:00|83752.6|83727.6|83768.5|83743.5|83805.6|83766.1|83725.2|83686.7|1647
1620895500000|2021-05-13 08:45:00|83769.7|83744.7|83849.1|83824.1|83867.6|83827.1|83764.3|83722.2|1788
1620895800000|2021-05-13 08:50:00|83848.8|83823.8|83903.9|83878.9|83958.6|83918.9|83830.4|83793.5|2016
1620896100000|2021-05-13 08:55:00|83903.7|83878.7|83776.3|83751.3|83904.9|83879.9|83768.2|83719.1|1773
1620896400000|2021-05-13 09:00:00|83786.1|83736.1|83660.2|83610.2|83789|83747.7|83644.5|83604|1587
1620896700000|2021-05-13 09:05:00|83659.8|83609.8|83734.2|83684.2|83738.1|83697.5|83659.2|83609.2|1527
1620897000000|2021-05-13 09:10:00|83731.9|83681.9|83751|83701|83755.8|83708.4|83698.9|83648.9|1488
1620897300000|2021-05-13 09:15:00|83751.2|83701.2|83766.6|83741.6|83820.2|83782.2|83748.3|83698.4|1496
1620897600000|2021-05-13 09:20:00|83765.3|83740.3|83785.2|83735.2|83808.4|83767.8|83741.7|83696.4|1544
1620897900000|2021-05-13 09:25:00|83785.6|83735.6|83715.9|83665.9|83790.7|83751.1|83703.3|83663.7|1567
1620898200000|2021-05-13 09:30:00|83716|83666|83764.6|83714.6|83800.4|83754.7|83707.2|83664.3|1527
1620898500000|2021-05-13 09:35:00|83767.2|83717.2|83820.9|83770.9|83825.7|83784.6|83754.2|83704.2|1420
1620898800000|2021-05-13 09:40:00|83820.8|83770.8|83859.3|83834.3|83882.8|83842.8|83817.6|83767.6|1186
1620899100000|2021-05-13 09:45:00|83859.6|83834.6|83895.4|83845.4|83905.5|83866.8|83842.8|83810.5|1314
1620899400000|2021-05-13 09:50:00|83895.1|83845.1|83870.9|83845.9|83908.6|83868.7|83860.5|83822.6|1228
1620899700000|2021-05-13 09:55:00|83869.7|83844.7|83973.6|83923.6|83976.3|83926.3|83857.8|83826.7|1654
1620900000000|2021-05-13 10:00:00|83972.7|83922.7|84010.5|83985.5|84036|83993.4|83946|83896|1567
1620900300000|2021-05-13 10:05:00|84010.6|83985.6|84096.5|84046.5|84106.5|84065|84005.3|83972.6|1569
1620900600000|2021-05-13 10:10:00|84096.3|84046.3|84085.6|84060.6|84115.8|84082.1|84079|84029|1261
1620900900000|2021-05-13 10:15:00|84087.4|84062.4|84115.7|84090.7|84129.7|84093.6|84074.5|84037.7|1143
1620901200000|2021-05-13 10:20:00|84115.2|84090.2|84187.9|84162.9|84238.8|84196.7|84112.9|84087|1437
1620901500000|2021-05-13 10:25:00|84189.9|84164.9|84119.2|84094.2|84199|84164.9|84112.3|84072.8|1402
1620901800000|2021-05-13 10:30:00|84119.3|84094.3|84106.1|84056.1|84145.4|84107.5|84095.3|84055|1221
1620902100000|2021-05-13 10:35:00|84107.5|84057.5|84104.3|84054.3|84126.2|84083.1|84076.1|84035.7|1348
1620902400000|2021-05-13 10:40:00|84103.6|84053.6|84140.7|84090.7|84150.4|84102.8|84095.6|84053.1|1169
1620902700000|2021-05-13 10:45:00|84141.5|84091.5|84150|84100|84171.5|84127.3|84124.5|84083.8|1376
1620903000000|2021-05-13 10:50:00|84149.6|84099.6|84102|84052|84166.5|84127.3|84069.5|84027.3|1448
1620903300000|2021-05-13 10:55:00|84102.5|84052.5|84062.1|84012.1|84108|84062.4|84045.5|83996.7|1176
1620903600000|2021-05-13 11:00:00|84061.9|84011.9|84055.4|84005.4|84079.3|84043|84023|83982.5|1286
1620903900000|2021-05-13 11:05:00|84055.3|84005.3|84065.3|84015.3|84087.4|84047.3|84022.8|83986.4|1211
1620904200000|2021-05-13 11:10:00|84065.2|84015.2|84055.9|84005.9|84084.3|84044|84035|83993.8|1241
1620904500000|2021-05-13 11:15:00|84043.3|84018.3|84014.8|83964.8|84072.7|84031.3|84007.5|83964.8|1445
1620904800000|2021-05-13 11:20:00|84015.4|83965.4|83905.5|83880.5|84025.8|83988.6|83902.8|83867.3|1534
1620905100000|2021-05-13 11:25:00|83913.3|83888.3|83854.1|83829.1|83919.7|83894.7|83843|83813.5|1300
1620905400000|2021-05-13 11:30:00|83854.3|83829.3|83781.8|83756.8|83862.9|83837.9|83781.8|83744.9|1366
1620905700000|2021-05-13 11:35:00|83781.6|83756.6|83799.7|83774.7|83813.4|83777.7|83724.4|83687.2|1556
1620906000000|2021-05-13 11:40:00|83799.5|83774.5|83785.4|83735.4|83830|83780|83762.3|83725|1492
1620906300000|2021-05-13 11:45:00|83785|83735|83830.3|83805.3|83854|83820.5|83776.9|83734.4|1366
1620906600000|2021-05-13 11:50:00|83830.7|83805.7|83850.8|83825.8|83875.9|83847.8|83828.3|83798.2|1302
1620906900000|2021-05-13 11:55:00|83856.3|83806.3|83876.2|83851.2|83897.9|83862.4|83842|83806|1382
1620907200000|2021-05-13 12:00:00|83876.1|83851.1|83825.5|83800.5|83906.8|83869.3|83806.8|83771.6|1520
1620907500000|2021-05-13 12:05:00|83825.3|83800.3|83849.7|83824.7|83903.3|83867.7|83814.1|83776.9|1391
1620907800000|2021-05-13 12:10:00|83849.6|83824.6|83844.8|83819.8|83892.5|83860.9|83813.5|83775.7|1391
1620908100000|2021-05-13 12:15:00|83845|83820|83896.2|83846.2|83899.1|83874.1|83845|83820|1452
1620908400000|2021-05-13 12:20:00|83898.1|83848.1|83852.9|83827.9|83899|83861.8|83830|83793.1|1492
1620908700000|2021-05-13 12:25:00|83853.6|83828.6|83881|83831|83911.2|83861.2|83836.2|83800.3|1339
1620909000000|2021-05-13 12:30:00|83881.4|83831.4|83824.8|83774.8|83968.9|83918.9|83775.2|83726.3|2139
1620909300000|2021-05-13 12:35:00|83824.9|83774.9|83734.1|83684.1|83865.3|83815.3|83728.9|83682.3|2058
1620909600000|2021-05-13 12:40:00|83736.5|83686.5|83671.2|83646.2|83760.8|83717|83665.8|83623.9|1864
1620909900000|2021-05-13 12:45:00|83670.7|83645.7|83727.8|83677.8|83738.5|83698.7|83668.5|83625.2|1709
1620910200000|2021-05-13 12:50:00|83728|83678|83773.9|83748.9|83791.6|83750.2|83690.1|83645.2|1727
1620910500000|2021-05-13 12:55:00|83774.1|83749.1|83760.4|83735.4|83790.3|83749.1|83704.8|83654.8|1778
1620910800000|2021-05-13 13:00:00|83762.2|83737.2|83703.5|83653.5|83766.4|83739.5|83686.9|83636.9|1935
1620911100000|2021-05-13 13:05:00|83703.4|83653.4|83691.5|83641.5|83725.4|83688.9|83670.7|83623.3|1628
1620911400000|2021-05-13 13:10:00|83691.2|83641.2|83754.9|83704.9|83765.4|83715.4|83674.2|83624.2|1528
1620911700000|2021-05-13 13:15:00|83756.4|83706.4|83763.5|83713.5|83769.8|83719.8|83734.6|83684.6|1345
1620912000000|2021-05-13 13:20:00|83764.2|83714.2|83754.9|83729.9|83804.2|83754.2|83733.4|83683.4|1286
1620912300000|2021-05-13 13:25:00|83758|83733|83848.3|83798.3|83872.2|83833.1|83758|83730|1096
1620912600000|2021-05-13 13:30:00|83849.3|83799.3|83693.1|83668.1|83872|83834.6|83683.2|83658.2|1178
1620912900000|2021-05-13 13:35:00|83690.7|83665.7|83691.7|83666.7|83711.4|83683.4|83633.4|83596.9|1208
1620913200000|2021-05-13 13:40:00|83693|83668|83700|83675|83713.5|83677.1|83640.3|83610.8|1167
1620913500000|2021-05-13 13:45:00|83698.8|83673.8|83701.6|83676.6|83725.8|83692.4|83659|83634|1106
1620913800000|2021-05-13 13:50:00|83702.8|83677.8|83540.3|83515.3|83703.4|83678.4|83520.4|83482.6|1195
1620914100000|2021-05-13 13:55:00|83540.6|83515.6|83496.4|83471.4|83548.2|83519.9|83485.3|83454|1141
1620914400000|2021-05-13 14:00:00|83496.8|83471.8|83491.6|83466.6|83509.9|83471.8|83460.4|83425.7|1091
1620914700000|2021-05-13 14:05:00|83491.8|83466.8|83553.2|83528.2|83565|83530.5|83487.4|83449.3|1594
1620915000000|2021-05-13 14:10:00|83552.4|83527.4|83505.2|83480.2|83563.8|83530.2|83478.7|83449|1747
1620915300000|2021-05-13 14:15:00|83505|83480|83634.8|83609.8|83643.3|83609.8|83497.6|83472.6|1654
1620915600000|2021-05-13 14:20:00|83635|83610|83549.3|83524.3|83657|83616.3|83538.7|83500.6|1803
1620915900000|2021-05-13 14:25:00|83549.6|83524.6|83651.2|83601.2|83703.1|83663.7|83549.4|83524.4|1841
1620916200000|2021-05-13 14:30:00|83639|83614|83545.4|83520.4|83649.2|83618.5|83536.3|83508.8|1738
1620916500000|2021-05-13 14:35:00|83547.2|83522.2|83548.5|83523.5|83608.9|83572.4|83539.2|83507.9|1638
1620916800000|2021-05-13 14:40:00|83548.2|83523.2|83598.8|83573.8|83621.7|83578.7|83538.7|83509.2|1476
1620917100000|2021-05-13 14:45:00|83597.7|83572.7|83606.3|83581.3|83626.1|83589|83548.9|83512.9|1693
1620917400000|2021-05-13 14:50:00|83606.8|83581.8|83620|83595|83672|83634|83602.2|83570.9|1768
1620917700000|2021-05-13 14:55:00|83619.9|83594.9|83660.3|83635.3|83678.2|83642.1|83578.4|83538.1|1820
1620918000000|2021-05-13 15:00:00|83660.5|83635.5|83699.8|83674.8|83715.6|83679.4|83656.2|83620.4|1723
1620918300000|2021-05-13 15:05:00|83699.6|83674.6|83766.2|83741.2|83783.8|83757.9|83695.7|83661.2|1642
1620918600000|2021-05-13 15:10:00|83766.8|83741.8|83761|83736|83818.1|83777.4|83731.6|83693.7|1679
1620918900000|2021-05-13 15:15:00|83760.4|83735.4|83697.1|83672.1|83766.6|83741.6|83693.8|83663.6|1681
1620919200000|2021-05-13 15:20:00|83696.8|83671.8|83706.6|83681.6|83756.7|83719.9|83689.3|83651.1|1726
1620919500000|2021-05-13 15:25:00|83708.7|83683.7|83775|83750|83799.4|83762.8|83694.7|83656.2|1856
1620919800000|2021-05-13 15:30:00|83774.9|83749.9|83756.8|83706.8|83797.7|83755.1|83713.2|83663.2|1533
1620920100000|2021-05-13 15:35:00|83756.9|83706.9|83746.6|83696.6|83774.1|83735.6|83730.8|83687.3|1240
1620920400000|2021-05-13 15:40:00|83746.7|83696.7|83852.7|83802.7|83857|83812.4|83740.2|83696.7|1418
1620920700000|2021-05-13 15:45:00|83852.6|83802.6|83798.9|83748.9|83865.2|83815.2|83798.8|83748.8|1472
1620921000000|2021-05-13 15:50:00|83799.6|83749.6|83817.5|83767.5|83821.9|83786.9|83787.7|83749.4|1338
1620921300000|2021-05-13 15:55:00|83817.7|83767.7|83782|83757|83837.2|83810.7|83782|83744|1512
1620921600000|2021-05-13 16:00:00|83781.9|83756.9|83770.1|83720.1|83794.1|83756.9|83755.1|83705.1|1463
1620921900000|2021-05-13 16:05:00|83769.7|83719.7|83719.4|83669.4|83775.8|83730.9|83716.3|83666.3|1253
1620922200000|2021-05-13 16:10:00|83719.2|83669.2|83652.5|83602.5|83719.3|83669.3|83642.3|83592.3|1357
1620922500000|2021-05-13 16:15:00|83652.9|83602.9|83656|83606|83656|83606|83611.7|83575.2|1190
1620922800000|2021-05-13 16:20:00|83655.9|83605.9|83685.3|83635.3|83686.4|83636.4|83650.1|83600.1|1118
1620923100000|2021-05-13 16:25:00|83683.9|83633.9|83628.7|83578.7|83688|83648.2|83616.8|83566.8|1433
1620923400000|2021-05-13 16:30:00|83627.9|83577.9|83573.6|83523.6|83631.3|83581.3|83567.1|83517.1|1251
1620923700000|2021-05-13 16:35:00|83574.3|83524.3|83587.9|83537.9|83592.8|83542.8|83563|83513|1082
1620924000000|2021-05-13 16:40:00|83587.7|83537.7|83572.3|83522.3|83589.6|83539.6|83564.6|83514.6|1032
1620924300000|2021-05-13 16:45:00|83572.4|83522.4|83533.5|83483.5|83573.5|83523.5|83531.2|83481.2|1266
1620924600000|2021-05-13 16:50:00|83533.2|83483.2|83568.1|83518.1|83575.6|83525.6|83527.1|83477.1|1322
1620924900000|2021-05-13 16:55:00|83568.2|83518.2|83678.5|83628.5|83683.1|83633.1|83560.6|83510.6|1504
1620925200000|2021-05-13 17:00:00|83678.7|83628.7|83716.4|83666.4|83734.2|83684.2|83678.7|83628.7|1655
1620925500000|2021-05-13 17:05:00|83716|83666|83697.1|83647.1|83723|83673|83688.3|83638.3|1477
1620925800000|2021-05-13 17:10:00|83697|83647|83724.4|83674.4|83749.6|83699.6|83695.1|83645.1|1296
1620926100000|2021-05-13 17:15:00|83724.8|83674.8|83736.7|83686.7|83739|83689|83705.9|83660.2|1248
1620926400000|2021-05-13 17:20:00|83740.8|83690.8|83794.7|83744.7|83804.5|83754.5|83735.3|83685.3|1434
1620926700000|2021-05-13 17:25:00|83794.2|83744.2|83809|83759|83822.3|83772.3|83785.7|83735.7|1408
1620927000000|2021-05-13 17:30:00|83810.5|83760.5|83877.5|83827.5|83892.2|83842.2|83807.3|83757.3|1278
1620927300000|2021-05-13 17:35:00|83877.6|83827.6|83905.2|83855.2|83913|83863|83864.9|83814.9|1354
1620927600000|2021-05-13 17:40:00|83905|83855|83902.7|83852.7|83919.1|83869.1|83893.3|83843.3|1215
1620927900000|2021-05-13 17:45:00|83902.3|83852.3|83903.8|83853.8|83910.3|83860.3|83885.2|83835.2|1269
1620928200000|2021-05-13 17:50:00|83904|83854|83838.4|83788.4|83904|83854|83833.9|83783.9|1302
1620928500000|2021-05-13 17:55:00|83839|83789|83846.4|83796.4|83877.4|83827.4|83837|83787|1133
1620928800000|2021-05-13 18:00:00|83846.3|83796.3|83771.2|83721.2|83858.9|83808.9|83766.4|83716.4|1275
1620929100000|2021-05-13 18:05:00|83771.1|83721.1|83760.4|83710.4|83776.1|83726.1|83750.8|83700.8|1327
1620929400000|2021-05-13 18:10:00|83760.7|83710.7|83740.6|83690.6|83766.4|83716.4|83735.2|83685.2|1103
1620929700000|2021-05-13 18:15:00|83740.4|83690.4|83731.3|83681.3|83751.1|83701.1|83716.2|83666.2|876
1620930000000|2021-05-13 18:20:00|83731.1|83681.1|83715.5|83665.5|83734.5|83684.5|83701.3|83651.3|1376
1620930300000|2021-05-13 18:25:00|83715.9|83665.9|83708.3|83658.3|83725.9|83675.9|83704.1|83654.1|1191
1620930600000|2021-05-13 18:30:00|83708.2|83658.2|83704.2|83654.2|83717.3|83667.3|83701.8|83651.8|1185
1620930900000|2021-05-13 18:35:00|83701.5|83651.5|83654|83604|83703.8|83653.8|83640.4|83590.4|1030
1620931200000|2021-05-13 18:40:00|83654.1|83604.1|83677.4|83627.4|83677.9|83627.9|83647.8|83597.8|950
1620931500000|2021-05-13 18:45:00|83677.8|83627.8|83666.5|83616.5|83687.9|83637.9|83662.1|83612.1|1171
1620931800000|2021-05-13 18:50:00|83666.2|83616.2|83669.5|83619.5|83688.3|83638.3|83656.6|83606.6|1243
1620932100000|2021-05-13 18:55:00|83668.9|83618.9|83707.3|83657.3|83707.7|83657.7|83665.7|83615.7|1155
1620932400000|2021-05-13 19:00:00|83707.9|83657.9|83657.4|83607.4|83717|83667|83616.2|83566.2|1549
1620932700000|2021-05-13 19:05:00|83656.1|83606.1|83650.7|83600.7|83663.8|83613.8|83644.6|83594.6|1174
1620933000000|2021-05-13 19:10:00|83649.5|83599.5|83645|83595|83673.3|83623.3|83617.4|83567.4|1522
1620933300000|2021-05-13 19:15:00|83644.9|83594.9|83634.5|83584.5|83649.2|83599.2|83597.1|83547.1|1348
1620933600000|2021-05-13 19:20:00|83634.7|83584.7|83646.2|83596.2|83655.1|83605.1|83632.1|83582.1|1134
1620933900000|2021-05-13 19:25:00|83646.1|83596.1|83569.3|83519.3|83646.6|83596.6|83568.7|83518.7|1231
1620934200000|2021-05-13 19:30:00|83568.6|83518.6|83515.6|83465.6|83570.4|83520.4|83503.7|83453.7|1185
1620934500000|2021-05-13 19:35:00|83515.7|83465.7|83514.5|83464.5|83558.1|83508.1|83507.2|83457.2|1050
1620934800000|2021-05-13 19:40:00|83513|83463|83497.8|83447.8|83527.3|83477.3|83492.1|83442.1|1594
1620935100000|2021-05-13 19:45:00|83497.7|83447.7|83506.7|83456.7|83519.4|83469.4|83487.9|83437.9|1204
1620935400000|2021-05-13 19:50:00|83506.4|83456.4|83522.5|83472.5|83534.3|83484.3|83499.4|83454|1221
1620935700000|2021-05-13 19:55:00|83523.4|83473.4|83515.5|83465.5|83536.2|83486.2|83513.3|83463.3|1186
1620936000000|2021-05-13 20:00:00|83515.6|83465.6|83571.5|83521.5|83584|83534|83515.6|83465.6|1095
1620936300000|2021-05-13 20:05:00|83571.7|83521.7|83601.1|83551.1|83602.8|83552.8|83554.4|83504.4|1379
1620936600000|2021-05-13 20:10:00|83601.4|83551.4|83591.2|83541.2|83601.6|83551.6|83586.3|83536.3|548
1620936900000|2021-05-13 20:15:00|83590.9|83540.9|83600.2|83550.2|83607.9|83557.9|83588.4|83538.4|381
1620937200000|2021-05-13 20:20:00|83599.7|83549.7|83634.3|83584.3|83641.3|83591.3|83565.9|83493.2|805
1620937500000|2021-05-13 20:25:00|83633.6|83583.6|83579.6|83529.6|83634.2|83584.2|83564.1|83514.1|858
1620937800000|2021-05-13 20:30:00|83578.1|83528.1|83629.7|83579.7|83672.2|83583.2|83557.3|83498.4|1594
1620938100000|2021-05-13 20:35:00|83623.9|83573.9|83581.7|83531.7|83669.5|83586.4|83574.8|83446.2|1968
1620938400000|2021-05-13 20:40:00|83583.5|83533.5|83570.1|83520.1|83672.4|83577.3|83535.5|83461.7|2196
1620938700000|2021-05-13 20:45:00|83563.9|83513.9|83579.6|83529.6|83647.5|83546.5|83540|83468.7|2329
1620939000000|2021-05-13 20:50:00|83575.8|83525.8|83557.5|83507.5|83655.7|83539.1|83543.3|83464.7|2326
1620939300000|2021-05-13 20:55:00|83560.1|83510.1|83625.6|83462.1|83672.2|83542.1|83547.2|83445.1|721
1620939600000|2021-05-13 21:00:00|83632.1|83467.3|83983.6|83420.6|83983.6|83471.5|83625.3|83369.6|45
1620939900000|2021-05-13 21:05:00|84026.7|83463.7|84011.4|83448.4|84085|83522|83929|83366|58
1620940200000|2021-05-13 21:10:00|84008.5|83445.5|83981.9|83418.9|84066.3|83503.3|83962.2|83399.2|164
1620941400000|2021-05-13 21:30:00|83842|83279|83842|83279|83842|83279|83842|83279|1
1620941700000|2021-05-13 21:35:00|83784.8|83221.8|83827.1|83264.1|83856|83293|83735.6|83172.6|144
1620942000000|2021-05-13 21:40:00|83833.7|83270.7|83820.3|83257.3|83851.2|83288.2|83792.2|83229.2|99
1620942300000|2021-05-13 21:45:00|83839.7|83276.7|83846.2|83283.2|83865.6|83302.6|83801|83238|178
1620942600000|2021-05-13 21:50:00|83848.4|83285.4|83834.3|83271.3|83855.8|83292.8|83781.2|83218.2|192
1620942900000|2021-05-13 21:55:00|83801.3|83238.3|83841.3|83346.5|83886.6|83370.2|83756|83193|862
1620943200000|2021-05-13 22:00:00|83848.1|83346.2|83504.8|83454.8|83867.6|83492.8|83490.2|83334.7|1573
1620943500000|2021-05-13 22:05:00|83504.1|83454.1|83515.9|83465.9|83769.5|83495.1|83485.3|83407.3|1222
1620943800000|2021-05-13 22:10:00|83516.7|83466.7|83554.1|83504.1|83653.2|83560.9|83491.6|83438.3|1560
1620944100000|2021-05-13 22:15:00|83552.9|83502.9|83556.1|83506.1|83588.2|83538.2|83521.5|83471.5|2109
1620944400000|2021-05-13 22:20:00|83556.4|83506.4|83534.5|83484.5|83612|83539.1|83521.1|83469.3|1705
1620944700000|2021-05-13 22:25:00|83535.8|83485.8|83566.3|83516.3|83600.7|83528.8|83522|83472|1201
1620945000000|2021-05-13 22:30:00|83570.4|83520.4|83563.6|83513.6|83623.5|83530.8|83555.3|83477.7|1981
1620945300000|2021-05-13 22:35:00|83559.8|83509.8|83552.5|83502.5|83653.5|83523.1|83538.7|83466.9|1598
1620945600000|2021-05-13 22:40:00|83552.1|83502.1|83555.9|83505.9|83615.6|83526.2|83547.7|83479.1|1645
1620945900000|2021-05-13 22:45:00|83555.4|83505.4|83557.6|83507.6|83607.2|83522|83542.9|83480.1|1611
1620946200000|2021-05-13 22:50:00|83558.8|83508.8|83566.4|83516.4|83625.9|83529.4|83554.8|83480.1|1784
1620946500000|2021-05-13 22:55:00|83564.7|83514.7|83558.6|83508.6|83615.7|83524.4|83546.9|83482.9|1406
1620946800000|2021-05-13 23:00:00|83562|83512|83561.6|83511.6|83569.6|83519.6|83544.7|83494.7|740
1620947100000|2021-05-13 23:05:00|83562.3|83512.3|83554.3|83504.3|83565.2|83515.2|83550.4|83500.4|845
1620947400000|2021-05-13 23:10:00|83555.2|83505.2|83558.2|83508.2|83589.1|83539.1|83548.6|83498.6|1193
1620947700000|2021-05-13 23:15:00|83558.5|83508.5|83548.8|83498.8|83571.8|83521.8|83546.9|83496.9|525
1620948000000|2021-05-13 23:20:00|83548.3|83498.3|83533.2|83483.2|83555.9|83505.9|83527.5|83477.5|662
1620948300000|2021-05-13 23:25:00|83533.3|83483.3|83537.7|83487.7|83544.6|83494.6|83528.4|83478.4|1572
1620948600000|2021-05-13 23:30:00|83537|83487|83537.1|83487.1|83541.9|83491.9|83526.6|83476.6|1614
1620948900000|2021-05-13 23:35:00|83533.9|83483.9|83543|83493|83548.6|83498.6|83531.9|83481.9|1379
1620949200000|2021-05-13 23:40:00|83542.9|83492.9|83623.7|83573.7|83702.2|83592.8|83539|83489|1079
1620949500000|2021-05-13 23:45:00|83623.6|83573.6|83582.1|83532.1|83624.7|83574.7|83578.8|83528.8|916
1620949800000|2021-05-13 23:50:00|83582.3|83532.3|83586|83536|83594.7|83544.7|83563.2|83513.2|966
1620950100000|2021-05-13 23:55:00|83583.7|83533.7|83585.2|83535.2|83597.5|83547.5|83579|83529|1116
1620950400000|2021-05-14 00:00:00|83591.8|83541.8|83611|83561|83615.9|83565.9|83573.3|83523.3|974
1620950700000|2021-05-14 00:05:00|83610.4|83560.4|83634.2|83584.2|83691.6|83641.6|83590.6|83540.6|1059
1620951000000|2021-05-14 00:10:00|83632.1|83582.1|83639.3|83589.3|83655.2|83605.2|83620.5|83570.5|752
1620951300000|2021-05-14 00:15:00|83639.1|83589.1|83589.4|83539.4|83648.7|83598.7|83521.8|83471.8|1227
1620951600000|2021-05-14 00:20:00|83589.3|83539.3|83610.4|83560.4|83615|83565|83577|83527|893
1620951900000|2021-05-14 00:25:00|83603.2|83553.2|83681.7|83631.7|83703|83653|83603.2|83553.2|1004
1620952200000|2021-05-14 00:30:00|83681.8|83631.8|83647.1|83597.1|83689.6|83639.6|83643.8|83593.8|1543
1620952500000|2021-05-14 00:35:00|83646.8|83596.8|83658|83608|83662.1|83612.1|83628.3|83578.3|1238
1620952800000|2021-05-14 00:40:00|83658.2|83608.2|83626.7|83576.7|83661.7|83611.7|83614.8|83564.8|1217
1620953100000|2021-05-14 00:45:00|83626.8|83576.8|83625|83575|83627.8|83577.8|83606.6|83556.6|940
1620953400000|2021-05-14 00:50:00|83624.8|83574.8|83604.8|83554.8|83625.2|83575.2|83600.5|83550.5|970
1620953700000|2021-05-14 00:55:00|83603.4|83553.4|83605.4|83555.4|83612.5|83562.5|83586.6|83536.6|816
1620954000000|2021-05-14 01:00:00|83605.1|83555.1|83603.4|83553.4|83606.1|83556.1|83586.7|83536.7|862
1620954300000|2021-05-14 01:05:00|83604|83554|83614.4|83564.4|83620|83570|83599|83549|794
1620954600000|2021-05-14 01:10:00|83615.1|83565.1|83610.2|83560.2|83618.8|83568.8|83604.6|83554.6|826
1620954900000|2021-05-14 01:15:00|83610.1|83560.1|83593.6|83543.6|83615.2|83565.2|83593.2|83543.2|808
1620955200000|2021-05-14 01:20:00|83593.1|83543.1|83529|83479|83595.5|83545.5|83527.9|83477.9|1100
1620955500000|2021-05-14 01:25:00|83529.4|83479.4|83532.1|83482.1|83541.1|83491.1|83518|83468|1037
1620955800000|2021-05-14 01:30:00|83532.2|83482.2|83530.9|83480.9|83549.3|83499.3|83525.6|83475.6|1031
1620956100000|2021-05-14 01:35:00|83531|83481|83545|83495|83562.5|83512.5|83525.1|83475.1|1263
1620956400000|2021-05-14 01:40:00|83546.9|83496.9|83548.6|83498.6|83562.2|83512.2|83531.4|83481.4|1692
1620956700000|2021-05-14 01:45:00|83548.9|83498.9|83565|83515|83566.2|83516.2|83525.6|83475.6|1165
1620957000000|2021-05-14 01:50:00|83565.1|83515.1|83540.7|83490.7|83574.8|83524.8|83514|83464|1806
1620957300000|2021-05-14 01:55:00|83538.9|83488.9|83525.2|83475.2|83548.9|83498.9|83518.9|83468.9|1781
1620957600000|2021-05-14 02:00:00|83525.4|83475.4|83507.9|83457.9|83538.4|83488.4|83494.9|83444.9|1730
1620957900000|2021-05-14 02:05:00|83508.7|83458.7|83512.7|83462.7|83525.1|83475.1|83499.6|83449.6|1191
1620958200000|2021-05-14 02:10:00|83512.6|83462.6|83510.7|83460.7|83522.6|83472.6|83497.3|83447.3|1234
1620958500000|2021-05-14 02:15:00|83510.6|83460.6|83530.6|83480.6|83532.4|83482.4|83501.1|83451.1|1222
1620958800000|2021-05-14 02:20:00|83530.8|83480.8|83530.7|83480.7|83539.1|83489.1|83512.8|83462.8|1098
1620959100000|2021-05-14 02:25:00|83528.3|83478.3|83530.2|83480.2|83531.2|83481.2|83519.7|83469.7|759
1620959400000|2021-05-14 02:30:00|83530.4|83480.4|83535.4|83485.4|83536|83486|83523.9|83473.9|670
1620959700000|2021-05-14 02:35:00|83535.5|83485.5|83570.5|83520.5|83575.5|83525.5|83531.1|83481.1|1176
1620960000000|2021-05-14 02:40:00|83570.3|83520.3|83600.2|83550.2|83600.2|83550.2|83548.5|83498.5|1513
1620960300000|2021-05-14 02:45:00|83600|83550|83594.7|83544.7|83612.6|83562.6|83589.9|83539.9|1127
1620960600000|2021-05-14 02:50:00|83594.8|83544.8|83546.3|83496.3|83595.4|83545.4|83546|83496|1029
1620960900000|2021-05-14 02:55:00|83546.5|83496.5|83519.6|83469.6|83553.2|83503.2|83515.2|83465.2|965
1620961200000|2021-05-14 03:00:00|83520|83470|83508.3|83458.3|83521.4|83471.4|83498|83448|961
1620961500000|2021-05-14 03:05:00|83508.4|83458.4|83502.2|83452.2|83523.5|83473.5|83501|83451|1235
1620961800000|2021-05-14 03:10:00|83502.5|83452.5|83498.8|83448.8|83516.7|83466.7|83496.9|83446.9|1255
1620962100000|2021-05-14 03:15:00|83498.6|83448.6|83492.6|83442.6|83502.8|83452.8|83484.3|83434.3|1570
1620962400000|2021-05-14 03:20:00|83493.8|83443.8|83514.7|83464.7|83526.8|83476.8|83490.4|83440.4|1199
1620962700000|2021-05-14 03:25:00|83511|83461|83545.5|83495.5|83563.7|83513.7|83508|83458|1153
1620963000000|2021-05-14 03:30:00|83544.6|83494.6|83504.8|83454.8|83545.6|83495.6|83503.8|83453.8|770
1620963300000|2021-05-14 03:35:00|83504.3|83454.3|83500.4|83450.4|83520.5|83470.5|83499.6|83449.6|872
1620963600000|2021-05-14 03:40:00|83500.6|83450.6|83501.3|83451.3|83508.3|83458.3|83493.6|83443.6|650
1620963900000|2021-05-14 03:45:00|83501|83451|83491.9|83441.9|83505.1|83455.1|83489.4|83439.4|806
1620964200000|2021-05-14 03:50:00|83496.4|83446.4|83496.8|83446.8|83500.8|83450.8|83487.5|83437.5|761
1620964500000|2021-05-14 03:55:00|83496.9|83446.9|83493.7|83443.7|83499.7|83449.7|83485.3|83435.3|743
1620964800000|2021-05-14 04:00:00|83494.4|83444.4|83477.2|83427.2|83494.5|83444.5|83461.2|83411.2|848
1620965100000|2021-05-14 04:05:00|83477.3|83427.3|83475.8|83425.8|83479.5|83429.5|83469.6|83419.6|589
1620965400000|2021-05-14 04:10:00|83476.3|83426.3|83437.6|83387.6|83481.3|83431.3|83435.1|83385.1|616
1620965700000|2021-05-14 04:15:00|83437.9|83387.9|83435.5|83385.5|83446.3|83396.3|83433.1|83383.1|615
1620966000000|2021-05-14 04:20:00|83434.6|83384.6|83437.3|83387.3|83443|83393|83431.3|83381.3|576
1620966300000|2021-05-14 04:25:00|83437.1|83387.1|83438.7|83388.7|83447.2|83397.2|83433.6|83383.6|638
1620966600000|2021-05-14 04:30:00|83439.5|83389.5|83437.5|83387.5|83447.5|83397.5|83427.3|83377.3|648
1620966900000|2021-05-14 04:35:00|83437.4|83387.4|83439|83389|83440.3|83390.3|83432.6|83382.6|638
1620967200000|2021-05-14 04:40:00|83439.1|83389.1|83442.4|83392.4|83444.8|83394.8|83428.6|83378.6|692
1620967500000|2021-05-14 04:45:00|83443|83393|83446.5|83396.5|83448.2|83398.2|83439.4|83389.4|742
1620967800000|2021-05-14 04:50:00|83446.6|83396.6|83448.2|83398.2|83448.9|83398.9|83439.5|83389.5|660
1620968100000|2021-05-14 04:55:00|83446|83396|83447.7|83397.7|83455|83405|83443.6|83393.6|631
1620968400000|2021-05-14 05:00:00|83447.4|83397.4|83437.2|83387.2|83451.6|83401.6|83433.5|83383.5|702
1620968700000|2021-05-14 05:05:00|83436.7|83386.7|83453|83403|83463.2|83413.2|83434.2|83384.2|635
1620969000000|2021-05-14 05:10:00|83453.4|83403.4|83439.9|83389.9|83466.2|83416.2|83437.7|83387.7|735
1620969300000|2021-05-14 05:15:00|83438|83388|83447|83397|83450.1|83400.1|83436.4|83386.4|754
1620969600000|2021-05-14 05:20:00|83447.3|83397.3|83440.8|83390.8|83447.4|83397.4|83436.4|83386.4|597
1620969900000|2021-05-14 05:25:00|83441.8|83391.8|83442|83392|83447.6|83397.6|83431.6|83381.6|613
1620970200000|2021-05-14 05:30:00|83442.2|83392.2|83441.5|83391.5|83444.9|83394.9|83424.8|83374.8|956
1620970500000|2021-05-14 05:35:00|83442.2|83392.2|83421.1|83371.1|83443.3|83393.3|83415.1|83365.1|934
1620970800000|2021-05-14 05:40:00|83420.1|83370.1|83408|83358|83432.5|83382.5|83402.8|83352.8|1024
1620971100000|2021-05-14 05:45:00|83408.8|83358.8|83388.6|83338.6|83425.6|83375.6|83388|83338|914
1620971400000|2021-05-14 05:50:00|83388.8|83338.8|83378.5|83328.5|83401.8|83351.8|83374.1|83324.1|789
1620971700000|2021-05-14 05:55:00|83378.6|83328.6|83368.7|83318.7|83378.6|83328.6|83359|83309|838
1620972000000|2021-05-14 06:00:00|83369.2|83319.2|83425.6|83375.6|83448.4|83398.4|83358.9|83308.9|1480
1620972300000|2021-05-14 06:05:00|83425.5|83375.5|83418.6|83368.6|83444.2|83394.2|83402.6|83352.6|1404
1620972600000|2021-05-14 06:10:00|83419.3|83369.3|83431.3|83381.3|83457.7|83420.8|83407.2|83367.8|1276
1620972900000|2021-05-14 06:15:00|83431.2|83381.2|83416.9|83366.9|83451.8|83413.7|83405.7|83366.9|1180
1620973200000|2021-05-14 06:20:00|83417.1|83367.1|83394.9|83369.9|83425.1|83385.8|83380.2|83346.7|1165
1620973500000|2021-05-14 06:25:00|83394.7|83369.7|83365.7|83315.7|83449.2|83410.6|83356.7|83312.2|1218
1620973800000|2021-05-14 06:30:00|83365.4|83315.4|83306.5|83281.5|83393.5|83368.5|83305.5|83272.4|1349
1620974100000|2021-05-14 06:35:00|83306.6|83281.6|83316|83291|83336.1|83307.3|83298.3|83272.4|1338
1620974400000|2021-05-14 06:40:00|83316.8|83291.8|83272.2|83247.2|83327.6|83292.2|83271.1|83239.3|1285
1620974700000|2021-05-14 06:45:00|83271.9|83246.9|83237.7|83212.7|83279.4|83254.4|83230|83192.4|1267
1620975000000|2021-05-14 06:50:00|83238|83213|83254.3|83229.3|83278|83237.6|83214.7|83178.3|1333
1620975300000|2021-05-14 06:55:00|83254.1|83229.1|83307.1|83257.1|83309|83271.6|83241.7|83206.8|1512
1620975600000|2021-05-14 07:00:00|83307.3|83257.3|83258.7|83233.7|83317.9|83267.9|83245.6|83210.1|1570
1620975900000|2021-05-14 07:05:00|83259.6|83234.6|83266|83241|83279.5|83251.4|83241.9|83216.7|1333
1620976200000|2021-05-14 07:10:00|83267.4|83242.4|83344.8|83294.8|83353.1|83308.7|83254.1|83218.7|1660
1620976500000|2021-05-14 07:15:00|83344.7|83294.7|83379|83354|83419.9|83369.9|83336.1|83293.3|1472
1620976800000|2021-05-14 07:20:00|83377.8|83352.8|83351.6|83326.6|83397.8|83360.3|83334.6|83301.2|1535
1620977100000|2021-05-14 07:25:00|83351.4|83326.4|83426.6|83401.6|83440.4|83403|83345.3|83320.3|1393
1620977400000|2021-05-14 07:30:00|83426.7|83401.7|83448.7|83423.7|83484.2|83442.1|83405.2|83373.4|1607
1620977700000|2021-05-14 07:35:00|83449.6|83424.6|83472.3|83422.3|83500.2|83467.1|83445.1|83408.1|1350
1620978000000|2021-05-14 07:40:00|83472.5|83422.5|83436.3|83411.3|83486|83443.6|83436.3|83411.3|1167
1620978300000|2021-05-14 07:45:00|83436.6|83411.6|83354.2|83329.2|83445.7|83414.3|83330|83295.2|1497
1620978600000|2021-05-14 07:50:00|83354.3|83329.3|83341.5|83316.5|83402.6|83367|83320.6|83283.2|1462
1620978900000|2021-05-14 07:55:00|83341.6|83316.6|83307.9|83282.9|83351.7|83326.7|83277.3|83240.6|1365
1620979200000|2021-05-14 08:00:00|83310.6|83285.6|83331.8|83306.8|83357.9|83324.6|83298.8|83263.4|1395
1620979500000|2021-05-14 08:05:00|83331.4|83306.4|83401.2|83376.2|83424.8|83387.1|83326.8|83283.3|1487
1620979800000|2021-05-14 08:10:00|83400.4|83375.4|83405.9|83355.9|83421.3|83383.1|83366.8|83332.5|1284
1620980100000|2021-05-14 08:15:00|83406.4|83356.4|83356.1|83331.1|83413.2|83376|83337.8|83297.6|1358
1620980400000|2021-05-14 08:20:00|83356.5|83331.5|83282.2|83257.2|83358.1|83331.8|83281.6|83243.8|1411
1620980700000|2021-05-14 08:25:00|83282.4|83257.4|83219.2|83194.2|83288.2|83263.2|83218.1|83192|1464
1620981000000|2021-05-14 08:30:00|83219.4|83194.4|83137.8|83087.8|83240.7|83207.4|83118.8|83086.8|1478
1620981300000|2021-05-14 08:35:00|83137.4|83087.4|83097.6|83072.6|83141.5|83103.6|83084.3|83048.5|1365
1620981600000|2021-05-14 08:40:00|83097.9|83072.9|83178.6|83128.6|83188|83149.3|83097.9|83063.5|1367
1620981900000|2021-05-14 08:45:00|83178.4|83128.4|83132.6|83082.6|83182.2|83145.3|83103.4|83063.1|1257
1620982200000|2021-05-14 08:50:00|83133.1|83083.1|83111.1|83086.1|83138.8|83105.1|83088.1|83059.5|1274
1620982500000|2021-05-14 08:55:00|83110.9|83085.9|83070.3|83045.3|83110.9|83085.9|83061|83030.7|1248
1620982800000|2021-05-14 09:00:00|83070.1|83045.1|83074.5|83049.5|83107.9|83071.8|83063.2|83033.5|1171
1620983100000|2021-05-14 09:05:00|83074.3|83049.3|83042.5|83017.5|83075.4|83050.4|83034|82997.8|1207
1620983400000|2021-05-14 09:10:00|83043.5|83018.5|83095.2|83045.2|83095.6|83051.1|83038.1|83004.8|1174
1620983700000|2021-05-14 09:15:00|83095.1|83045.1|83031.5|83006.5|83095.5|83057.6|83022.6|82989.9|1522
1620984000000|2021-05-14 09:20:00|83031|83006|83026.1|83001.1|83064|83030|83009.5|82979.7|1431
1620984300000|2021-05-14 09:25:00|83025.5|83000.5|83013.7|82963.7|83033.6|83008.6|83004.3|82962.1|1203
1620984600000|2021-05-14 09:30:00|83013.5|82963.5|82995.2|82970.2|83018.8|82985.4|82982.9|82941.7|1284
1620984900000|2021-05-14 09:35:00|82994.9|82969.9|83023.6|82973.6|83036.2|82999.6|82993.7|82954.9|1277
1620985200000|2021-05-14 09:40:00|83023.3|82973.3|83009.3|82984.3|83032.2|82995|82986.2|82951.7|1153
1620985500000|2021-05-14 09:45:00|83009.2|82984.2|82979.6|82954.6|83038.1|83004.5|82965.4|82928.9|1288
1620985800000|2021-05-14 09:50:00|82979.5|82954.5|82964.8|82939.8|83002|82966.6|82940.3|82900.3|1279
1620986100000|2021-05-14 09:55:00|82964.7|82939.7|82853.2|82828.2|82970.4|82944.4|82814.9|82776|1319
1620986400000|2021-05-14 10:00:00|82853.7|82828.7|82856.3|82831.3|82895.7|82859|82849|82816.9|1332
1620986700000|2021-05-14 10:05:00|82858.9|82833.9|82906.1|82856.1|82906.8|82865.2|82832.3|82795.6|1079
1620987000000|2021-05-14 10:10:00|82905.4|82855.4|82889.3|82864.3|82909|82870.8|82882.9|82846.7|934
1620987300000|2021-05-14 10:15:00|82889.2|82864.2|82880.2|82855.2|82920.5|82886.6|82849.7|82814.6|1215
1620987600000|2021-05-14 10:20:00|82879.8|82854.8|82863.4|82838.4|82899.6|82862.5|82839.5|82806.3|1144
1620987900000|2021-05-14 10:25:00|82863.5|82838.5|82868.5|82818.5|82883.6|82850.1|82824.3|82779.1|1328
1620988200000|2021-05-14 10:30:00|82868|82818|82855.7|82830.7|82870.8|82832.2|82780.1|82754.9|1167
1620988500000|2021-05-14 10:35:00|82854.7|82829.7|82833.3|82808.3|82865.9|82839.5|82812|82777.8|1118
1620988800000|2021-05-14 10:40:00|82833|82808|82719.2|82694.2|82835.4|82810.4|82717.2|82686.2|1214
1620989100000|2021-05-14 10:45:00|82718.9|82693.9|82738.9|82713.9|82752|82714.5|82712.9|82685.7|1177
1620989400000|2021-05-14 10:50:00|82739.2|82714.2|82701.4|82676.4|82769.5|82729|82701.1|82664.3|1127
1620989700000|2021-05-14 10:55:00|82701.6|82676.6|82711.3|82686.3|82719.1|82690.6|82679.6|82641.6|1288
1620990000000|2021-05-14 11:00:00|82710.4|82685.4|82711.8|82686.8|82734.2|82700.4|82706.1|82669.1|990
1620990300000|2021-05-14 11:05:00|82712|82687|82666|82641|82714.7|82689.7|82658.2|82627.4|1195
1620990600000|2021-05-14 11:10:00|82665|82640|82685.2|82660.2|82696.4|82663.3|82660.9|82626|1269
1620990900000|2021-05-14 11:15:00|82685.1|82660.1|82674.6|82649.6|82687.8|82660.2|82652.8|82625.4|1185
1620991200000|2021-05-14 11:20:00|82671.2|82646.2|82647|82622|82678.6|82653.6|82635.3|82599.4|1225
1620991500000|2021-05-14 11:25:00|82647.2|82622.2|82698.5|82673.5|82715.7|82682.2|82647.1|82619.1|1226
1620991800000|2021-05-14 11:30:00|82697.9|82672.9|82711.3|82686.3|82718.5|82689.1|82692.3|82656.8|1038
1620992100000|2021-05-14 11:35:00|82711.4|82686.4|82694.3|82644.3|82740.9|82704|82676.7|82638.8|1188
1620992400000|2021-05-14 11:40:00|82691.3|82641.3|82635.5|82610.5|82700.2|82661.6|82634.8|82598.9|1225
1620992700000|2021-05-14 11:45:00|82634.9|82609.9|82594.4|82569.4|82652.3|82611.9|82584.1|82549.2|1210
1620993000000|2021-05-14 11:50:00|82593.3|82568.3|82573.8|82548.8|82613.8|82577.8|82559.5|82534.5|1236
1620993300000|2021-05-14 11:55:00|82572.8|82547.8|82536.4|82511.4|82574.5|82548.6|82506.5|82481.5|1463
1620993600000|2021-05-14 12:00:00|82535.7|82510.7|82554.4|82529.4|82561.3|82536.3|82516.7|82491.7|1435
1620993900000|2021-05-14 12:05:00|82555.1|82530.1|82566|82541|82607.9|82573|82549|82524|1289
1620994200000|2021-05-14 12:10:00|82566.3|82541.3|82559.7|82534.7|82614.2|82577.3|82554.6|82520.1|1396
1620994500000|2021-05-14 12:15:00|82559.4|82534.4|82579.6|82554.6|82593.9|82556.5|82532|82495.4|1506
1620994800000|2021-05-14 12:20:00|82580.5|82555.5|82608.4|82583.4|82615|82584.1|82561.8|82536.8|1435
1620995100000|2021-05-14 12:25:00|82608.1|82583.1|82635.1|82585.1|82647.1|82609.4|82607.9|82563.9|1309
1620995400000|2021-05-14 12:30:00|82635.4|82585.4|82613.7|82563.7|82678.6|82628.6|82527.9|82477.9|2154
1620995700000|2021-05-14 12:35:00|82611.5|82561.5|82615.8|82590.8|82680.6|82632.7|82579.8|82529.8|1975
1620996000000|2021-05-14 12:40:00|82615.5|82590.5|82614.2|82589.2|82676.2|82638.8|82606.7|82568.5|1731
1620996300000|2021-05-14 12:45:00|82614|82589|82586.5|82561.5|82635.5|82595.6|82563.3|82538.3|1784
1620996600000|2021-05-14 12:50:00|82586.7|82561.7|82606.2|82581.2|82630.8|82605.8|82583.9|82556.8|1670
1620996900000|2021-05-14 12:55:00|82607.1|82582.1|82555.5|82530.5|82609.3|82584.3|82538.1|82498.7|1545
1620997200000|2021-05-14 13:00:00|82555.3|82530.3|82590.8|82565.8|82624.8|82587.3|82551.5|82521.8|1480
1620997500000|2021-05-14 13:05:00|82591.2|82566.2|82539.3|82514.3|82616.8|82585.5|82531.4|82492.7|1494
1620997800000|2021-05-14 13:10:00|82539.5|82514.5|82561.1|82511.1|82582.7|82540.2|82525.4|82488.2|1563
1620998100000|2021-05-14 13:15:00|82561|82511|82537.3|82512.3|82568.9|82523.9|82517.2|82485.9|1415
1620998400000|2021-05-14 13:20:00|82537.8|82512.8|82487.7|82462.7|82545.4|82512.9|82468.4|82443.4|1553
1620998700000|2021-05-14 13:25:00|82487.5|82462.5|82550.3|82525.3|82574.4|82537.4|82483.8|82458.8|1246
1620999000000|2021-05-14 13:30:00|82548.3|82523.3|82546.4|82496.4|82553.4|82528.4|82486.7|82450.2|1164
1620999300000|2021-05-14 13:35:00|82544.6|82494.6|82510.9|82485.9|82545|82507|82481.6|82456.6|1067
1620999600000|2021-05-14 13:40:00|82510.3|82485.3|82480.3|82455.3|82510.3|82485.3|82465.8|82427.4|1158
1620999900000|2021-05-14 13:45:00|82480.8|82455.8|82445|82420|82483.4|82458.4|82430.4|82398.4|1070
1621000200000|2021-05-14 13:50:00|82444.5|82419.5|82393.2|82368.2|82476.5|82451.5|82385.6|82354.6|1141
1621000500000|2021-05-14 13:55:00|82393.1|82368.1|82401.4|82376.4|82414.4|82379.5|82375.8|82344.2|1054
1621000800000|2021-05-14 14:00:00|82401.6|82376.6|82405.3|82380.3|82529.8|82479.8|82392.8|82354.7|1242
1621001100000|2021-05-14 14:05:00|82405.4|82380.4|82432.3|82382.3|82477.5|82443.3|82402.6|82371|1800
1621001400000|2021-05-14 14:10:00|82433.8|82383.8|82390.1|82365.1|82436.9|82403|82387|82362|1642
1621001700000|2021-05-14 14:15:00|82390|82365|82406.4|82381.4|82417|82389.6|82383|82346.4|1650
1621002000000|2021-05-14 14:20:00|82406.5|82381.5|82433.4|82408.4|82449.6|82416.8|82395.4|82370.4|1403
1621002300000|2021-05-14 14:25:00|82432.7|82407.7|82483.8|82458.8|82485.1|82460.1|82408.9|82377.8|1537
1621002600000|2021-05-14 14:30:00|82483.9|82458.9|82507.8|82482.8|82529|82496.1|82464|82436.2|1457
1621002900000|2021-05-14 14:35:00|82508|82483|82603.2|82578.2|82619.1|82585.6|82505.4|82480.4|1552
1621003200000|2021-05-14 14:40:00|82602.7|82577.7|82625.3|82600.3|82637.8|82601.8|82591.8|82559.5|1275
1621003500000|2021-05-14 14:45:00|82625|82600|82531.8|82506.8|82626.4|82600|82521.2|82483.1|1518
1621003800000|2021-05-14 14:50:00|82531.5|82506.5|82514.9|82489.9|82549.2|82516.5|82503.6|82465.4|1377
1621004100000|2021-05-14 14:55:00|82526.4|82476.4|82455|82430|82526.4|82493.2|82437.5|82410.5|1768
1621004400000|2021-05-14 15:00:00|82455.4|82430.4|82465.5|82440.5|82497|82458|82436.6|82411.6|1630
1621004700000|2021-05-14 15:05:00|82465.3|82440.3|82438.4|82413.4|82467.5|82442.5|82420.3|82385.4|1150
1621005000000|2021-05-14 15:10:00|82438.6|82413.6|82404.9|82379.9|82439.5|82414.5|82394.2|82364.9|1098
1621005300000|2021-05-14 15:15:00|82404.6|82379.6|82412.5|82387.5|82416.1|82390.5|82392.2|82360.7|1143
1621005600000|2021-05-14 15:20:00|82412.6|82387.6|82413.7|82388.7|82438.1|82404.9|82405.7|82368.9|1005
1621005900000|2021-05-14 15:25:00|82413.8|82388.8|82438.2|82388.2|82438.2|82404.3|82398.6|82373.6|1063
1621006200000|2021-05-14 15:30:00|82437.9|82387.9|82440.6|82415.6|82458.4|82420.7|82422.2|82385.6|1295
1621006500000|2021-05-14 15:35:00|82440.7|82415.7|82441.6|82416.6|82468.6|82431.1|82438.9|82401.7|1135
1621006800000|2021-05-14 15:40:00|82441.7|82416.7|82422.9|82397.9|82459.4|82424.5|82411.9|82374.4|1038
1621007100000|2021-05-14 15:45:00|82422.7|82397.7|82334.9|82309.9|82423.8|82398.8|82331.6|82292.6|1282
1621007400000|2021-05-14 15:50:00|82335|82310|82387.3|82362.3|82406.1|82367.9|82321.9|82286.2|1186
1621007700000|2021-05-14 15:55:00|82388.1|82363.1|82400.9|82375.9|82415.7|82376.7|82360.9|82321.8|999
1621008000000|2021-05-14 16:00:00|82410.7|82360.7|82380.8|82330.8|82419.2|82369.2|82361.5|82311.5|1103
1621008300000|2021-05-14 16:05:00|82380.5|82330.5|82403.2|82353.2|82414.7|82368.1|82379.9|82329.9|935
1621008600000|2021-05-14 16:10:00|82402.9|82352.9|82374.6|82324.6|82407.9|82357.9|82363.3|82313.3|987
1621008900000|2021-05-14 16:15:00|82375.1|82325.1|82388.4|82338.4|82396.2|82346.2|82374.5|82324.5|1050
1621009200000|2021-05-14 16:20:00|82388.5|82338.5|82400.1|82350.1|82400.3|82350.3|82381.8|82331.8|778
1621009500000|2021-05-14 16:25:00|82400|82350|82381.4|82331.4|82404.1|82354.1|82369.2|82319.2|743
1621009800000|2021-05-14 16:30:00|82380.9|82330.9|82391.4|82341.4|82394|82344|82379.9|82329.9|659
1621010100000|2021-05-14 16:35:00|82391.1|82341.1|82424|82374|82430.6|82380.6|82390.1|82340.1|941
1621010400000|2021-05-14 16:40:00|82424.2|82374.2|82416.1|82366.1|82426.6|82376.6|82408.7|82358.7|835
1621010700000|2021-05-14 16:45:00|82416|82366|82431.5|82381.5|82436.6|82396.8|82411.4|82361.4|971
1621011000000|2021-05-14 16:50:00|82430.8|82380.8|82417.5|82392.5|82432.9|82394.5|82408|82367.4|962
1621011300000|2021-05-14 16:55:00|82418.1|82393.1|82421.7|82371.7|82432.4|82393.5|82396.3|82352.4|938
1621011600000|2021-05-14 17:00:00|82406.6|82381.6|82416.4|82366.4|82424.6|82381.6|82398.7|82361.7|954
1621011900000|2021-05-14 17:05:00|82416.9|82366.9|82434.9|82384.9|82437.6|82387.6|82415.4|82365.4|758
1621012200000|2021-05-14 17:10:00|82435.3|82385.3|82435.2|82385.2|82440.9|82390.9|82431.5|82381.5|784
1621012500000|2021-05-14 17:15:00|82434.6|82384.6|82433.4|82383.4|82440.9|82390.9|82421.3|82371.3|893
1621012800000|2021-05-14 17:20:00|82433|82383|82429.4|82379.4|82438.8|82388.8|82422.2|82372.2|794
1621013100000|2021-05-14 17:25:00|82429.8|82379.8|82433.6|82383.6|82434.8|82400|82418.8|82368.8|844
1621013400000|2021-05-14 17:30:00|82433.8|82383.8|82431|82381|82441.5|82401.7|82418.3|82375|807
1621013700000|2021-05-14 17:35:00|82430.6|82380.6|82436.7|82386.7|82441.6|82391.6|82428.5|82378.5|792
1621014000000|2021-05-14 17:40:00|82436.5|82386.5|82447.7|82397.7|82451.4|82404|82426.3|82383.4|731
1621014300000|2021-05-14 17:45:00|82448|82398|82432.5|82382.5|82450.9|82409.4|82429|82379|886
1621014600000|2021-05-14 17:50:00|82433.1|82383.1|82425.2|82375.2|82435.4|82385.4|82424|82374|543
1621014900000|2021-05-14 17:55:00|82426.1|82376.1|82428.8|82378.8|82439.7|82389.7|82422.1|82372.1|587
1621015200000|2021-05-14 18:00:00|82429.3|82379.3|82421|82371|82429.5|82386|82407|82362.3|769
1621015500000|2021-05-14 18:05:00|82421.1|82371.1|82411.6|82361.6|82422.3|82379.5|82399.2|82360.5|768
1621015800000|2021-05-14 18:10:00|82411.2|82361.2|82381.8|82331.8|82417.3|82379.1|82377.8|82327.8|823
1621016100000|2021-05-14 18:15:00|82381.6|82331.6|82374.6|82324.6|82394.2|82344.2|82374.2|82324.2|653
1621016400000|2021-05-14 18:20:00|82375.4|82325.4|82375.6|82325.6|82382.2|82344.5|82363.3|82317.3|906
1621016700000|2021-05-14 18:25:00|82375.7|82325.7|82380.7|82330.7|82382.5|82343.3|82360.3|82321.3|652
1621017000000|2021-05-14 18:30:00|82381.6|82331.6|82377|82327|82383.2|82344.1|82356.9|82318.5|570
1621017300000|2021-05-14 18:35:00|82376.8|82326.8|82357.4|82332.4|82380.6|82342.2|82355.9|82319.7|426
1621017600000|2021-05-14 18:40:00|82357.3|82332.3|82329.8|82279.8|82373.3|82334.2|82328.3|82278.3|715
1621017900000|2021-05-14 18:45:00|82329.7|82279.7|82324.6|82274.6|82337.7|82295.2|82315|82270.6|772
1621018200000|2021-05-14 18:50:00|82324.7|82274.7|82328.5|82278.5|82330.6|82290.1|82298.5|82269.1|883
1621018500000|2021-05-14 18:55:00|82328.2|82278.2|82352.3|82302.3|82369.8|82319.8|82325.7|82275.7|1121
1621018800000|2021-05-14 19:00:00|82352.9|82302.9|82363.8|82313.8|82373.1|82336.5|82352.4|82302.4|1136
1621019100000|2021-05-14 19:05:00|82363.7|82313.7|82360.7|82310.7|82364.9|82314.9|82353.1|82303.1|1015
1621019400000|2021-05-14 19:10:00|82360.8|82310.8|82349.9|82299.9|82365.5|82315.5|82345.1|82295.1|1064
1621019700000|2021-05-14 19:15:00|82350.3|82300.3|82340.3|82290.3|82354.7|82304.7|82337.1|82287.1|845
1621020000000|2021-05-14 19:20:00|82340|82290|82346.9|82296.9|82348.4|82298.4|82335.3|82285.3|834
1621020300000|2021-05-14 19:25:00|82347.1|82297.1|82337.1|82287.1|82349.8|82299.8|82335|82285|754
1621020600000|2021-05-14 19:30:00|82337.2|82287.2|82351.1|82301.1|82360.9|82310.9|82335|82285|1198
1621020900000|2021-05-14 19:35:00|82350.9|82300.9|82345.7|82295.7|82354.2|82304.2|82341.8|82291.8|750
1621021200000|2021-05-14 19:40:00|82345.4|82295.4|82369.3|82319.3|82382.6|82332.6|82340.6|82290.6|1013
1621021500000|2021-05-14 19:45:00|82368.9|82318.9|82361.9|82311.9|82370.5|82320.5|82353.5|82303.5|661
1621021800000|2021-05-14 19:50:00|82362|82312|82344.2|82294.2|82364.1|82314.1|82340|82290|782
1621022100000|2021-05-14 19:55:00|82344.7|82294.7|82362.2|82312.2|82362.3|82312.3|82340.2|82290.2|991
1621022400000|2021-05-14 20:00:00|82361.5|82311.5|82342.5|82292.5|82366.2|82316.2|82340.1|82290.1|907
1621022700000|2021-05-14 20:05:00|82342.4|82292.4|82344.5|82294.5|82348.5|82298.5|82336.3|82286.3|520
1621023000000|2021-05-14 20:10:00|82343.9|82293.9|82348.2|82298.2|82351.8|82301.8|82340|82290|507
1621023300000|2021-05-14 20:15:00|82349.6|82299.6|82349.9|82299.9|82354.3|82304.3|82343.1|82293.1|272
1621023600000|2021-05-14 20:20:00|82351.1|82301.1|82342.7|82292.7|82355.2|82305.2|82328.1|82278.1|472
1621023900000|2021-05-14 20:25:00|82343.1|82293.1|82344.1|82294.1|82352.1|82302.1|82337|82287|636
1621024200000|2021-05-14 20:30:00|82345.6|82295.6|82346.1|82296.1|82349.2|82299.2|82340.2|82290.2|1212
1621024500000|2021-05-14 20:35:00|82346|82296|82243.4|82193.4|82347.6|82297.6|82235.3|82185.3|1282
1621024800000|2021-05-14 20:40:00|82244.5|82194.5|82238|82188|82260.2|82210.2|82233|82183|845
1621025100000|2021-05-14 20:45:00|82237.9|82187.9|82235.2|82185.2|82253.6|82203.6|82228.1|82178.1|733
1621025400000|2021-05-14 20:50:00|82234.9|82184.9|82237.2|82187.2|82253.8|82203.8|82234.2|82184.2|494
1621025700000|2021-05-14 20:55:00|82245.7|82195.7|82248.8|82198.8|82368|82241|82206.9|82014|720
1621195200000|2021-05-16 20:00:00|82280.8|82230.8|82292.2|82222.2|82292.2|82232.2|82280.8|82222.2|3
1621195500000|2021-05-16 20:05:00|82528|81941|82528|81941|82528|82220.8|82290.8|81941|3
1621195800000|2021-05-16 20:10:00|82527|81940|82527|81940|82527|82220.8|82290.8|81940|3
1621196100000|2021-05-16 20:15:00|82290.8|82220.8|82284.7|82214.7|82511|82220.8|82284.7|81943|3
1621196700000|2021-05-16 20:25:00|82515.2|82041.9|82515.2|82041.9|82515.2|82041.9|82515.2|82041.9|1
1621197000000|2021-05-16 20:30:00|82284.7|82214.7|82284.5|82214.5|82284.7|82214.7|82284.5|82214.5|2
1621197300000|2021-05-16 20:35:00|82284.4|82214.4|82275.2|82205.2|82284.4|82214.4|82275.2|82205.2|4
1621197600000|2021-05-16 20:40:00|82282.8|82212.8|82275.2|82205.2|82282.8|82212.8|82275.2|82205.2|2
1621198200000|2021-05-16 20:50:00|82280|82210|82280|82210|82283.2|82213.2|82280|82210|4
1621198500000|2021-05-16 20:55:00|82518.6|81976.1|82279.2|82209.2|82518.6|82214.9|82271.5|81976.1|7
1621198800000|2021-05-16 21:00:00|82285|82215|82294.4|82224.4|82470|82301|82285|82101|33
1621199100000|2021-05-16 21:05:00|82316.3|82246.3|82310|82240|82359.6|82289.6|82308.1|82238.1|27
1621199400000|2021-05-16 21:10:00|82315.5|82245.5|82291.7|82221.7|82331.3|82261.3|82288.8|82218.8|41
1621199700000|2021-05-16 21:15:00|82293.4|82223.4|82292.8|82222.8|82293.4|82223.4|82287.3|82217.3|6
1621200000000|2021-05-16 21:20:00|82291.7|82221.7|82289|82219|82291.7|82221.7|82282.1|82212.1|16
1621200300000|2021-05-16 21:25:00|82288.6|82218.6|82298.9|82228.9|82298.9|82228.9|82287.3|82217.3|35
1621200600000|2021-05-16 21:30:00|82293|82223|82306.4|82236.4|82309.5|82239.5|82293|82223|18
1621200900000|2021-05-16 21:35:00|82306.6|82236.6|82299.7|82229.7|82316.4|82246.4|82299.2|82229.2|40
1621201200000|2021-05-16 21:40:00|82299.9|82229.9|82396|82147.8|82402|82240|82289.7|82142.4|87
1621201500000|2021-05-16 21:45:00|82399.3|82147.4|82372|82163.2|82400.7|82182.5|82345.8|82144.1|190
1621201800000|2021-05-16 21:50:00|82373.8|82163.3|82382.8|82162|82423.2|82181.3|82359.5|82126.1|180
1621202100000|2021-05-16 21:55:00|82369.1|82169.3|82418|82154.2|82418|82178.1|82356.7|82117.3|188
1621202400000|2021-05-16 22:00:00|82388|82172.9|82330.1|82153.8|82412.6|82186.3|82316|82144.6|1253
1621202700000|2021-05-16 22:05:00|82328|82154.7|82281.3|82148.4|82338.6|82196|82222.5|82135.6|953
1621203000000|2021-05-16 22:10:00|82285|82145.3|82308.5|82164.2|82330.1|82221.7|82236.5|82138.3|843
1621203300000|2021-05-16 22:15:00|82308.9|82164.6|82244|82194|82325.3|82217.7|82241.5|82138|799
1621203600000|2021-05-16 22:20:00|82246.8|82196.8|82250.2|82200.2|82299.2|82207.1|82238.8|82141.2|786
1621203900000|2021-05-16 22:25:00|82251.1|82201.1|82251.4|82201.4|82318.6|82215.8|82242.4|82154.1|731
1621204200000|2021-05-16 22:30:00|82251.8|82201.8|82259.9|82209.9|82317.3|82225.5|82247|82154.2|730
1621204500000|2021-05-16 22:35:00|82259.4|82209.4|82265.1|82215.1|82318.2|82229.5|82258.5|82157.6|652
1621204800000|2021-05-16 22:40:00|82266.6|82216.6|82268.7|82218.7|82322.2|82234.7|82262|82158.2|716
1621205100000|2021-05-16 22:45:00|82306.2|82180.5|82269.9|82219.9|82334.3|82222.3|82267.4|82148.6|329
1621205400000|2021-05-16 22:50:00|82269.7|82219.7|82266.5|82216.5|82336.7|82221.6|82265.7|82148.9|298
1621205700000|2021-05-16 22:55:00|82314.1|82169.3|82314|82176|82336.1|82220.6|82260.7|82154.5|269
1621206000000|2021-05-16 23:00:00|82269.2|82219.2|82266.2|82216.2|82326.1|82227.2|82263.4|82156.5|556
1621206300000|2021-05-16 23:05:00|82266.1|82216.1|82241.1|82191.1|82273.2|82223.2|82230.3|82180.3|527
1621206600000|2021-05-16 23:10:00|82241.4|82191.4|82232.4|82182.4|82244.2|82194.2|82228.4|82178.4|627
1621206900000|2021-05-16 23:15:00|82231.9|82181.9|82228.2|82178.2|82242|82192|82222.1|82172.1|1101
1621207200000|2021-05-16 23:20:00|82226.9|82176.9|82228.5|82178.5|82238.8|82188.8|82217.7|82167.7|1074
1621207500000|2021-05-16 23:25:00|82228.9|82178.9|82228.2|82178.2|82233.6|82183.6|82213.5|82163.5|829
1621207800000|2021-05-16 23:30:00|82229.2|82179.2|82232.2|82182.2|82243|82193|82222.4|82172.4|1084
1621208100000|2021-05-16 23:35:00|82232.3|82182.3|82226.9|82176.9|82249.8|82199.8|82222.9|82172.9|1227
1621208400000|2021-05-16 23:40:00|82227|82177|82247.5|82197.5|82250.6|82200.6|82217.3|82167.3|1135
1621208700000|2021-05-16 23:45:00|82243.7|82193.7|82244.9|82194.9|82249.6|82199.6|82238.3|82188.3|735
1621209000000|2021-05-16 23:50:00|82245|82195|82216.5|82166.5|82248.9|82198.9|82203.9|82153.9|920
1621209300000|2021-05-16 23:55:00|82215|82165|82226|82176|82231.6|82181.6|82208.7|82158.7|1100
1621209600000|2021-05-17 00:00:00|82223.6|82173.6|82254.4|82204.4|82262.5|82212.5|82220.9|82170.9|1878
1621209900000|2021-05-17 00:05:00|82252|82202|82259.8|82209.8|82271.4|82221.4|82248.1|82198.1|1944
1621210200000|2021-05-17 00:10:00|82259.5|82209.5|82307.2|82257.2|82320.6|82270.6|82255.7|82205.7|1964
1621210500000|2021-05-17 00:15:00|82314.7|82264.7|82318.7|82268.7|82333.3|82283.3|82294.5|82244.5|1823
1621210800000|2021-05-17 00:20:00|82316.9|82266.9|82321.2|82271.2|82330.6|82280.6|82305.6|82255.6|1391
1621211100000|2021-05-17 00:25:00|82319.5|82269.5|82354.9|82304.9|82361.8|82311.8|82313.3|82263.3|1451
1621211400000|2021-05-17 00:30:00|82353.4|82303.4|82359.7|82309.7|82360.6|82310.6|82338.4|82288.4|1533
1621211700000|2021-05-17 00:35:00|82359.8|82309.8|82364.2|82314.2|82372.5|82322.5|82352.2|82302.2|1384
1621212000000|2021-05-17 00:40:00|82366.1|82316.1|82363.2|82313.2|82412.8|82362.8|82356.1|82306.1|1513
1621212300000|2021-05-17 00:45:00|82363.4|82313.4|82375.9|82325.9|82450.1|82379.3|82354.6|82278.4|1472
1621212600000|2021-05-17 00:50:00|82378.2|82328.2|82403.1|82353.1|82409.8|82359.8|82367.1|82317.1|1933
1621212900000|2021-05-17 00:55:00|82402.8|82352.8|82403.2|82353.2|82453.4|82382.3|82382.8|82317.8|1590
1621213200000|2021-05-17 01:00:00|82404.6|82354.6|82447|82397|82477.7|82427.7|82397.3|82321.6|1921
1621213500000|2021-05-17 01:05:00|82449.5|82399.5|82443.6|82393.6|82457.2|82407.2|82422.6|82372.6|1379
1621213800000|2021-05-17 01:10:00|82443.1|82393.1|82419.9|82369.9|82445.4|82395.4|82384.4|82334.4|1301
1621214100000|2021-05-17 01:15:00|82418.9|82368.9|82449.5|82399.5|82465.7|82415.7|82416.7|82366.7|1231
1621214400000|2021-05-17 01:20:00|82450.6|82400.6|82443.6|82393.6|82452.6|82402.6|82439|82389|1192
1621214700000|2021-05-17 01:25:00|82443.7|82393.7|82430.1|82380.1|82451.3|82401.3|82416.7|82366.7|1144
1621215000000|2021-05-17 01:30:00|82429.7|82379.7|82419.5|82369.5|82431|82381|82414.4|82364.4|1010
1621215300000|2021-05-17 01:35:00|82419.9|82369.9|82382.8|82332.8|82444.4|82394.4|82380.2|82330.2|1773
1621215600000|2021-05-17 01:40:00|82383.9|82333.9|82394.6|82344.6|82395.7|82345.7|82375.7|82325.7|1726
1621215900000|2021-05-17 01:45:00|82394.4|82344.4|82388.7|82338.7|82397.3|82347.3|82374.8|82324.8|1807
1621216200000|2021-05-17 01:50:00|82388.4|82338.4|82403|82353|82407.1|82357.1|82380.4|82330.4|1957
1621216500000|2021-05-17 01:55:00|82402.8|82352.8|82433.4|82383.4|82435.5|82385.5|82397.4|82347.4|1843
1621216800000|2021-05-17 02:00:00|82432.8|82382.8|82420|82370|82462|82412|82398.5|82348.5|1914
1621217100000|2021-05-17 02:05:00|82421.3|82371.3|82413.6|82363.6|82431.2|82381.2|82404.7|82354.7|1818
1621217400000|2021-05-17 02:10:00|82414.8|82364.8|82401|82351|82421.1|82371.1|82391.1|82341.1|2003
1621217700000|2021-05-17 02:15:00|82400.4|82350.4|82432.7|82382.7|82448.6|82398.6|82397.3|82347.3|1665
1621218000000|2021-05-17 02:20:00|82432.9|82382.9|82436|82386|82438.6|82388.6|82408|82358|1477
1621218300000|2021-05-17 02:25:00|82435.4|82385.4|82453.5|82403.5|82456.1|82406.1|82432.6|82382.6|1267
1621218600000|2021-05-17 02:30:00|82453.6|82403.6|82531.6|82481.6|82579.2|82529.2|82451|82401|2150
1621218900000|2021-05-17 02:35:00|82530.1|82480.1|82495.2|82445.2|82539.5|82489.5|82477.4|82427.4|2234
1621219200000|2021-05-17 02:40:00|82495.4|82445.4|82472.2|82422.2|82497.8|82447.8|82456.3|82406.3|2281
1621219500000|2021-05-17 02:45:00|82470.5|82420.5|82440.1|82390.1|82477|82427|82432|82382|2132
1621219800000|2021-05-17 02:50:00|82440.7|82390.7|82449.3|82399.3|82455.6|82405.6|82423.9|82373.9|2037
1621220100000|2021-05-17 02:55:00|82448|82398|82433|82383|82451.3|82401.3|82410|82360|2105
1621220400000|2021-05-17 03:00:00|82431.9|82381.9|82422.8|82372.8|82439.9|82389.9|82405.9|82355.9|2008
1621220700000|2021-05-17 03:05:00|82422.9|82372.9|82421.4|82371.4|82430.5|82380.5|82405|82355|2016
1621221000000|2021-05-17 03:10:00|82422.1|82372.1|82388.8|82338.8|82422.5|82372.5|82382.1|82332.1|2217
1621221300000|2021-05-17 03:15:00|82391.1|82341.1|82375.2|82325.2|82397.6|82347.6|82367.6|82317.6|2333
1621221600000|2021-05-17 03:20:00|82375.6|82325.6|82387.7|82337.7|82397.6|82347.6|82359.6|82309.6|2260
1621221900000|2021-05-17 03:25:00|82388.7|82338.7|82423.9|82373.9|82427.1|82377.1|82372.5|82322.5|2116
1621222200000|2021-05-17 03:30:00|82423.3|82373.3|82442.5|82392.5|82449.1|82399.1|82417.8|82367.8|1624
1621222500000|2021-05-17 03:35:00|82442|82392|82434.7|82384.7|82479.3|82429.3|82420.9|82370.9|1589
1621222800000|2021-05-17 03:40:00|82434.1|82384.1|82431.2|82381.2|82438.1|82388.1|82426.1|82376.1|535
1621223100000|2021-05-17 03:45:00|82431.4|82381.4|82480.1|82430.1|82480.3|82430.3|82425.2|82375.2|1085
1621223400000|2021-05-17 03:50:00|82478.3|82428.3|82498.9|82448.9|82505.2|82455.2|82461.4|82411.4|1431
1621223700000|2021-05-17 03:55:00|82499.1|82449.1|82522.4|82472.4|82575.5|82525.5|82496.6|82446.6|1866
1621224000000|2021-05-17 04:00:00|82526.3|82476.3|82494|82444|82533.9|82483.9|82472.6|82422.6|1069
1621224300000|2021-05-17 04:05:00|82494.1|82444.1|82498.9|82448.9|82501.2|82451.2|82486.8|82436.8|487
1621224600000|2021-05-17 04:10:00|82499.3|82449.3|82496.4|82446.4|82501.5|82451.5|82491|82441|820
1621224900000|2021-05-17 04:15:00|82495.5|82445.5|82526.4|82476.4|82528.2|82478.2|82493.2|82443.2|1501
1621225200000|2021-05-17 04:20:00|82526.3|82476.3|82553.1|82503.1|82558|82508|82522.6|82472.6|1976
1621225500000|2021-05-17 04:25:00|82551.3|82501.3|82592.6|82542.6|82593.5|82543.5|82545.9|82495.9|2205
1621225800000|2021-05-17 04:30:00|82593.6|82543.6|82564.9|82514.9|82594.3|82544.3|82560.3|82510.3|1703
1621226100000|2021-05-17 04:35:00|82564.4|82514.4|82563.3|82513.3|82569.4|82519.4|82558.5|82508.5|1777
1621226400000|2021-05-17 04:40:00|82562.5|82512.5|82479.9|82429.9|82568.9|82518.9|82474|82424|2023
1621226700000|2021-05-17 04:45:00|82480.1|82430.1|82500.3|82450.3|82506.7|82456.7|82478.3|82428.3|2138
1621227000000|2021-05-17 04:50:00|82500.7|82450.7|82510.3|82460.3|82513.4|82463.4|82485.9|82435.9|1416
1621227300000|2021-05-17 04:55:00|82511.1|82461.1|82525.6|82475.6|82530.8|82480.8|82507.6|82457.6|1396
1621227600000|2021-05-17 05:00:00|82525.9|82475.9|82530.5|82480.5|82533.4|82483.4|82521.5|82471.5|731
1621227900000|2021-05-17 05:05:00|82530.4|82480.4|82508.9|82458.9|82530.5|82480.5|82507.2|82457.2|753
1621228200000|2021-05-17 05:10:00|82509.4|82459.4|82518|82468|82519.4|82469.4|82505.1|82455.1|594
1621228500000|2021-05-17 05:15:00|82518.1|82468.1|82543.9|82493.9|82544.8|82494.8|82513.5|82463.5|750
1621228800000|2021-05-17 05:20:00|82544|82494|82542.5|82492.5|82546.2|82496.2|82538.1|82488.1|539
1621229100000|2021-05-17 05:25:00|82542.4|82492.4|82546.3|82496.3|82546.9|82496.9|82542.4|82492.4|433
1621229400000|2021-05-17 05:30:00|82547.1|82497.1|82543.5|82493.5|82547.8|82497.8|82534.4|82484.4|599
1621229700000|2021-05-17 05:35:00|82543.4|82493.4|82527.5|82477.5|82543.6|82493.6|82526.5|82476.5|689
1621230000000|2021-05-17 05:40:00|82527.4|82477.4|82517.1|82467.1|82580.4|82530.4|82495.7|82445.7|1069
1621230300000|2021-05-17 05:45:00|82518.3|82468.3|82544.1|82494.1|82546.2|82496.2|82512.1|82462.1|966
1621230600000|2021-05-17 05:50:00|82543.1|82493.1|82562.4|82512.4|82570.9|82520.9|82540.8|82490.8|1566
1621230900000|2021-05-17 05:55:00|82561.5|82511.5|82559.6|82509.6|82568.7|82518.7|82549.9|82499.9|1024
1621231200000|2021-05-17 06:00:00|82560.6|82510.6|82533.3|82483.3|82565.6|82520|82520.3|82470.3|1008
1621231500000|2021-05-17 06:05:00|82533.2|82483.2|82488|82438|82533.6|82483.6|82457.6|82407.6|1158
1621231800000|2021-05-17 06:10:00|82488.2|82438.2|82477.2|82427.2|82496|82450.5|82455.8|82405.8|1057
1621232100000|2021-05-17 06:15:00|82477.1|82427.1|82426.1|82401.1|82481.2|82431.2|82424.9|82379.6|1386
1621232400000|2021-05-17 06:20:00|82439.3|82389.3|82457.5|82407.5|82462.2|82424.1|82411.2|82370.6|1254
1621232700000|2021-05-17 06:25:00|82457.8|82407.8|82459.2|82409.2|82465.5|82427.3|82436.6|82398.2|1091
1621233000000|2021-05-17 06:30:00|82458.3|82408.3|82405.4|82380.4|82463.5|82424|82398.2|82365.1|1163
1621233300000|2021-05-17 06:35:00|82406|82381|82342.3|82292.3|82406.4|82381.4|82327.7|82286.9|1347
1621233600000|2021-05-17 06:40:00|82342.1|82292.1|82370.8|82320.8|82373.2|82336.3|82311.5|82271.5|1095
1621233900000|2021-05-17 06:45:00|82371.8|82321.8|82379.5|82354.5|82405.7|82366.8|82358.9|82321.2|1068
1621234200000|2021-05-17 06:50:00|82379.9|82354.9|82377|82352|82401.4|82365.5|82367.2|82335.4|882
1621234500000|2021-05-17 06:55:00|82379.1|82354.1|82364.1|82339.1|82401|82363.8|82333.8|82292|1293
1621234800000|2021-05-17 07:00:00|82364.2|82339.2|82363|82338|82413.9|82373.5|82348.6|82298.6|1546
1621235100000|2021-05-17 07:05:00|82363.7|82338.7|82304.6|82279.6|82367.6|82340.3|82302.3|82261.8|1369
1621235400000|2021-05-17 07:10:00|82304.2|82279.2|82329.6|82304.6|82355.7|82318|82303.5|82271.6|1463
1621235700000|2021-05-17 07:15:00|82329.8|82304.8|82403.9|82353.9|82410.1|82372.6|82323.1|82283.2|1390
1621236000000|2021-05-17 07:20:00|82404.7|82354.7|82481.4|82456.4|82492.9|82456.4|82379.2|82342|1474
1621236300000|2021-05-17 07:25:00|82481|82456|82551.2|82526.2|82568.9|82527.9|82466.8|82430|1524
1621236600000|2021-05-17 07:30:00|82551.4|82526.4|82583.6|82558.6|82605.3|82569.9|82548.5|82509.2|1434
1621236900000|2021-05-17 07:35:00|82584.1|82559.1|82626.3|82576.3|82663.1|82619.7|82570.9|82529|1289
1621237200000|2021-05-17 07:40:00|82627.3|82577.3|82656.1|82606.1|82656.5|82618.4|82614.4|82565.5|1172
1621237500000|2021-05-17 07:45:00|82656.3|82606.3|82680.2|82655.2|82714.5|82678.2|82644.5|82605.9|1349
1621237800000|2021-05-17 07:50:00|82680.3|82655.3|82684.2|82634.2|82697.4|82659.7|82641.2|82603.8|1262
1621238100000|2021-05-17 07:55:00|82683.7|82633.7|82624.6|82574.6|82685|82651.6|82614.8|82564.8|1506
1621238400000|2021-05-17 08:00:00|82624.8|82574.8|82605.3|82555.3|82626|82579.8|82560.1|82510.1|1460
1621238700000|2021-05-17 08:05:00|82606.9|82556.9|82601.6|82551.6|82614.3|82573.2|82579.6|82533.1|1206
1621239000000|2021-05-17 08:10:00|82601.4|82551.4|82589|82564|82626.8|82588.1|82572|82531.5|1312
1621239300000|2021-05-17 08:15:00|82589.3|82564.3|82589.7|82564.7|82614.4|82576.3|82566.2|82529.1|1117
1621239600000|2021-05-17 08:20:00|82590.2|82565.2|82567.2|82542.2|82622|82588.9|82565.6|82528|1028
1621239900000|2021-05-17 08:25:00|82567.3|82542.3|82640.2|82590.2|82645.4|82605.2|82563.7|82535.9|1178
1621240200000|2021-05-17 08:30:00|82640.1|82590.1|82644.8|82619.8|82667.3|82624.2|82617.8|82582.7|1503
1621240500000|2021-05-17 08:35:00|82644.9|82619.9|82638|82588|82699.3|82661.7|82625.3|82576|1270
1621240800000|2021-05-17 08:40:00|82635.9|82585.9|82578.6|82553.6|82641.5|82594|82569.4|82525.5|1267
1621241100000|2021-05-17 08:45:00|82577.5|82552.5|82575.2|82550.2|82602.7|82559.8|82565.4|82530.7|1032
1621241400000|2021-05-17 08:50:00|82575|82550|82565.1|82515.1|82594.2|82554.1|82540.4|82492|1092
1621241700000|2021-05-17 08:55:00|82565.2|82515.2|82552.9|82527.9|82576.4|82538.7|82534.6|82499.2|1183
1621242000000|2021-05-17 09:00:00|82551.7|82526.7|82607.6|82582.6|82621.1|82583.3|82532.7|82498.5|1623
1621242300000|2021-05-17 09:05:00|82607.7|82582.7|82652.2|82627.2|82661|82628|82605.6|82569.9|1125
1621242600000|2021-05-17 09:10:00|82652|82627|82634.7|82609.7|82655.2|82627|82629.9|82595.7|930
1621242900000|2021-05-17 09:15:00|82634|82609|82654.7|82629.7|82666.8|82631.1|82633.9|82599.5|895
1621243200000|2021-05-17 09:20:00|82654.8|82629.8|82662.5|82612.5|82689.1|82649|82635.5|82602.2|1281
1621243500000|2021-05-17 09:25:00|82661.3|82611.3|82681.3|82656.3|82705.7|82666.4|82648.1|82610.8|1347
1621243800000|2021-05-17 09:30:00|82679.8|82654.8|82689.3|82664.3|82723.2|82694|82672.2|82647|1372
1621244100000|2021-05-17 09:35:00|82689.1|82664.1|82677.4|82652.4|82724|82684|82653|82623.1|1380
1621244400000|2021-05-17 09:40:00|82676.9|82651.9|82730.3|82705.3|82737.2|82708.2|82675.2|82647.7|1225
1621244700000|2021-05-17 09:45:00|82729.9|82704.9|82657.1|82632.1|82744.4|82705.7|82635.4|82595.9|1573
1621245000000|2021-05-17 09:50:00|82657.3|82632.3|82697.4|82672.4|82726.1|82696.5|82654|82629|1220
1621245300000|2021-05-17 09:55:00|82695.9|82670.9|82652.3|82627.3|82707.4|82682.4|82646.4|82605.3|1278
1621245600000|2021-05-17 10:00:00|82652.1|82627.1|82656|82606|82671.7|82634|82626.3|82587.3|1227
1621245900000|2021-05-17 10:05:00|82656.2|82606.2|82619.5|82594.5|82657.4|82627.5|82599.8|82563.4|1236
1621246200000|2021-05-17 10:10:00|82620.1|82595.1|82570.1|82545.1|82644.5|82604.9|82548.5|82509.4|1627
1621246500000|2021-05-17 10:15:00|82570.2|82545.2|82617.1|82567.1|82628.9|82589.6|82568.3|82541.9|1351
1621246800000|2021-05-17 10:20:00|82616.9|82566.9|82584.5|82559.5|82618.2|82579.1|82583.9|82546.6|1218
1621247100000|2021-05-17 10:25:00|82584.2|82559.2|82590.5|82540.5|82604.4|82571.3|82547.3|82514.1|1273
1621247400000|2021-05-17 10:30:00|82590.4|82540.4|82569.5|82519.5|82590.4|82553.9|82549.5|82505.9|1303
1621247700000|2021-05-17 10:35:00|82568.2|82518.2|82598.4|82548.4|82604.8|82568.5|82557|82515.7|1222
1621248000000|2021-05-17 10:40:00|82598.3|82548.3|82593.5|82568.5|82606.9|82573.9|82580.8|82546|1020
1621248300000|2021-05-17 10:45:00|82593.8|82568.8|82595.3|82570.3|82641.7|82604|82592.8|82557.2|1160
1621248600000|2021-05-17 10:50:00|82596.6|82571.6|82662.8|82637.8|82683.5|82649.9|82596|82567.9|1306
1621248900000|2021-05-17 10:55:00|82662.3|82637.3|82692.3|82667.3|82716.7|82677|82654.1|82617.7|1530
1621249200000|2021-05-17 11:00:00|82691.9|82666.9|82699.9|82674.9|82734.3|82693.4|82682.8|82644.9|1403
1621249500000|2021-05-17 11:05:00|82700.3|82675.3|82695|82670|82734.4|82698.4|82693.2|82652.2|1312
1621249800000|2021-05-17 11:10:00|82695.3|82670.3|82681.6|82656.6|82706.5|82671.7|82669.5|82631.7|1112
1621250100000|2021-05-17 11:15:00|82680.7|82655.7|82693.6|82668.6|82722.4|82683.9|82678.9|82648.8|1083
1621250400000|2021-05-17 11:20:00|82708.9|82658.9|82741.6|82691.6|82743.2|82702.7|82706.5|82656.5|1123
1621250700000|2021-05-17 11:25:00|82741.8|82691.8|82758.7|82708.7|82768.2|82725.6|82739.7|82691.8|1178
1621251000000|2021-05-17 11:30:00|82759.3|82709.3|82762|82712|82774.2|82735.5|82739.1|82698.7|1236
1621251300000|2021-05-17 11:35:00|82761.9|82711.9|82726.3|82701.3|82769|82728.7|82720.3|82679.1|1232
1621251600000|2021-05-17 11:40:00|82726.4|82701.4|82755.6|82730.6|82778.2|82742.8|82723.7|82692|1285
1621251900000|2021-05-17 11:45:00|82755.7|82730.7|82762.6|82737.6|82785.7|82759.9|82742.2|82705|1435
1621252200000|2021-05-17 11:50:00|82763|82738|82824.6|82799.6|82835.7|82800.4|82757.6|82732.1|1567
1621252500000|2021-05-17 11:55:00|82824.5|82799.5|82859.6|82834.6|82883|82854.5|82819.3|82786.3|1659
1621252800000|2021-05-17 12:00:00|82860.9|82835.9|82844.5|82819.5|82865.2|82836.2|82810.3|82773.8|1639
1621253100000|2021-05-17 12:05:00|82844.4|82819.4|82860|82835|82882|82844.6|82828|82790.1|1573
1621253400000|2021-05-17 12:10:00|82860.2|82835.2|82923.3|82873.3|82923.3|82886.4|82858.4|82831.7|1429
1621253700000|2021-05-17 12:15:00|82923|82873|82934.7|82909.7|82957.2|82932.2|82908.3|82870.6|1520
1621254000000|2021-05-17 12:20:00|82934.3|82909.3|82927.3|82902.3|82977.2|82939.9|82921.5|82887.1|1361
1621254300000|2021-05-17 12:25:00|82926.2|82901.2|83023.7|82973.7|83030.6|82991.8|82922.9|82897.9|1691
1621254600000|2021-05-17 12:30:00|83024.5|82974.5|82934.4|82884.4|83026.5|82985|82919.3|82879.2|1397
1621254900000|2021-05-17 12:35:00|82932.4|82882.4|82869.3|82844.3|82933.5|82896.9|82847.3|82805.3|1459
1621255200000|2021-05-17 12:40:00|82868.8|82843.8|82835.3|82810.3|82875.8|82848.9|82832.9|82794|1300
1621255500000|2021-05-17 12:45:00|82835.5|82810.5|82877.1|82827.1|82891|82851.7|82828.4|82781.2|1570
1621255800000|2021-05-17 12:50:00|82877.9|82827.9|82874|82824|82886.9|82850.5|82849.2|82808|1329
1621256100000|2021-05-17 12:55:00|82873.6|82823.6|82913.4|82888.4|82929|82892.7|82853.6|82815.5|1624
1621256400000|2021-05-17 13:00:00|82912|82887|82847.9|82797.9|82959.2|82911|82846.1|82797.1|1589
1621256700000|2021-05-17 13:05:00|82848|82798|82774.5|82724.5|82870.9|82820.9|82774.5|82724.5|1636
1621257000000|2021-05-17 13:10:00|82772.9|82722.9|82750.4|82725.4|82794.1|82744.1|82744|82705|1518
1621257300000|2021-05-17 13:15:00|82750.9|82725.9|82728.7|82703.7|82773.2|82739.3|82726.8|82688.6|1134
1621257600000|2021-05-17 13:20:00|82729.3|82704.3|82728.9|82703.9|82767.7|82728.6|82720.4|82682.7|1361
1621257900000|2021-05-17 13:25:00|82728.8|82703.8|82771.7|82721.7|82786.1|82739.1|82728.8|82699.4|1318
1621258200000|2021-05-17 13:30:00|82771.9|82721.9|82746.6|82696.6|82800.8|82750.8|82718.1|82681.7|1794
1621258500000|2021-05-17 13:35:00|82745.1|82695.1|82715.8|82690.8|82746.1|82706.4|82707.1|82659.9|1660
1621258800000|2021-05-17 13:40:00|82715.6|82690.6|82733.3|82708.3|82758.3|82720.6|82687.7|82650.4|1744
1621259100000|2021-05-17 13:45:00|82733.1|82708.1|82760.1|82735.1|82773.5|82736.5|82724.8|82680.8|1672
1621259400000|2021-05-17 13:50:00|82760.2|82735.2|82837.3|82787.3|82838.2|82788.2|82751.9|82715.9|1643
1621259700000|2021-05-17 13:55:00|82837.1|82787.1|82802.6|82752.6|82849.2|82799.2|82792|82742|1604
1621260000000|2021-05-17 14:00:00|82803.3|82753.3|82849.7|82799.7|82855.8|82810|82803.3|82753.3|1602
1621260300000|2021-05-17 14:05:00|82848.9|82798.9|82890.7|82840.7|82898.4|82853.7|82811.4|82772.9|1825
1621260600000|2021-05-17 14:10:00|82889.7|82839.7|82888.8|82863.8|82920.1|82881.2|82865.5|82826.5|1673
1621260900000|2021-05-17 14:15:00|82888.6|82863.6|82821.9|82771.9|82920.3|82880.9|82793.2|82759.2|1789
1621261200000|2021-05-17 14:20:00|82822|82772|82770.9|82720.9|82825.4|82775.4|82738|82692.7|1658
1621261500000|2021-05-17 14:25:00|82773.3|82723.3|82795.8|82745.8|82797.8|82757.3|82716.8|82671|1786
1621261800000|2021-05-17 14:30:00|82796.8|82746.8|82818.9|82768.9|82818.9|82768.9|82727.4|82684.4|1847
1621262100000|2021-05-17 14:35:00|82819.2|82769.2|82739.2|82689.2|82830.7|82786.8|82696.6|82646.6|1697
1621262400000|2021-05-17 14:40:00|82739|82689|82758.5|82708.5|82764.2|82725.7|82712.2|82674.3|1650
1621262700000|2021-05-17 14:45:00|82758.4|82708.4|82754.5|82704.5|82795.1|82748.7|82728.2|82692.7|1744
1621263000000|2021-05-17 14:50:00|82754|82704|82730.3|82680.3|82772.6|82731|82717.1|82669.8|1718
1621263300000|2021-05-17 14:55:00|82729.9|82679.9|82780.1|82730.1|82788.9|82746.5|82706.5|82667.9|1751
1621263600000|2021-05-17 15:00:00|82781|82731|82828.3|82778.3|82858.5|82808.5|82758.3|82722.2|1798
1621263900000|2021-05-17 15:05:00|82829.8|82779.8|82806.1|82781.1|82830|82804.1|82777.9|82739.8|1372
1621264200000|2021-05-17 15:10:00|82805.9|82780.9|82774.1|82749.1|82833.4|82808.4|82771.6|82736.2|1416
1621264500000|2021-05-17 15:15:00|82775.4|82750.4|82776.2|82726.2|82808.9|82768.3|82751.4|82722.3|1409
1621264800000|2021-05-17 15:20:00|82777.3|82727.3|82734|82709|82780.2|82741.9|82723.5|82691|1575
1621265100000|2021-05-17 15:25:00|82734.4|82709.4|82781.7|82731.7|82785.9|82745.2|82719|82691.1|1557
1621265400000|2021-05-17 15:30:00|82781.5|82731.5|82773.8|82723.8|82811.6|82767.5|82758|82708.8|1700
1621265700000|2021-05-17 15:35:00|82772.7|82722.7|82739.6|82689.6|82772.7|82730|82675|82625|1209
1621266000000|2021-05-17 15:40:00|82739.8|82689.8|82719.5|82669.5|82739.8|82698.6|82698.8|82661.5|1130
1621266300000|2021-05-17 15:45:00|82719.8|82669.8|82694.7|82644.7|82729.2|82690.2|82677.5|82633.3|1356
1621266600000|2021-05-17 15:50:00|82695.7|82645.7|82682.3|82657.3|82696.3|82663.9|82657|82623.6|1303
1621266900000|2021-05-17 15:55:00|82681.6|82656.6|82683|82658|82699|82674|82681.1|82656.1|1057
1621267200000|2021-05-17 16:00:00|82682.7|82657.7|82642.6|82592.6|82717.3|82675.6|82639.9|82589.9|1275
1621267500000|2021-05-17 16:05:00|82642.2|82592.2|82607.6|82582.6|82654.8|82614.4|82597|82561.6|1116
1621267800000|2021-05-17 16:10:00|82607.5|82582.5|82647|82597|82665.9|82615.9|82605.4|82568.3|1088
1621268100000|2021-05-17 16:15:00|82646.8|82596.8|82598.9|82548.9|82656.5|82606.5|82579.6|82541.7|963
1621268400000|2021-05-17 16:20:00|82598.7|82548.7|82604.1|82554.1|82606.1|82567.4|82587|82542.8|707
1621268700000|2021-05-17 16:25:00|82604.2|82554.2|82595.8|82545.8|82605.7|82567.6|82581.3|82543.6|766
1621269000000|2021-05-17 16:30:00|82595.6|82545.6|82583.5|82533.5|82599.1|82558.4|82572.2|82529.5|822
1621269300000|2021-05-17 16:35:00|82583.8|82533.8|82581.8|82531.8|82596.9|82554.5|82563.9|82521.1|948
1621269600000|2021-05-17 16:40:00|82581.1|82531.1|82578.7|82528.7|82587|82544.7|82551.1|82513.5|823
1621269900000|2021-05-17 16:45:00|82578.1|82528.1|82541.8|82516.8|82579.5|82544|82536.4|82507.4|872
1621270200000|2021-05-17 16:50:00|82541.9|82516.9|82564.2|82514.2|82565.7|82527.1|82537|82496|762
1621270500000|2021-05-17 16:55:00|82563.8|82513.8|82566|82541|82597.2|82552.1|82554.1|82511|839
1621270800000|2021-05-17 17:00:00|82565.5|82540.5|82557.3|82507.3|82579.3|82542.5|82534.6|82497.3|891
1621271100000|2021-05-17 17:05:00|82557.5|82507.5|82560.7|82510.7|82563.8|82522|82540.8|82501.1|713
1621271400000|2021-05-17 17:10:00|82560.6|82510.6|82555.9|82505.9|82565|82528.6|82537.6|82497.2|901
1621271700000|2021-05-17 17:15:00|82556|82506|82593.4|82543.4|82599|82561.6|82555.4|82505.4|1078
1621272000000|2021-05-17 17:20:00|82593.5|82543.5|82595.4|82545.4|82598.8|82558.4|82573.3|82535|861
1621272300000|2021-05-17 17:25:00|82583.1|82558.1|82596.9|82546.9|82605.4|82566.3|82581.6|82543.1|795
1621272600000|2021-05-17 17:30:00|82596.7|82546.7|82633.8|82583.8|82637.5|82587.5|82577.1|82527.1|853
1621272900000|2021-05-17 17:35:00|82634.6|82584.6|82621.9|82571.9|82634.6|82584.6|82615.9|82565.9|1015
1621273200000|2021-05-17 17:40:00|82621.8|82571.8|82661.4|82611.4|82679.6|82629.6|82615.3|82570.7|1154
1621273500000|2021-05-17 17:45:00|82662.3|82612.3|82621.1|82571.1|82662.3|82612.3|82608.5|82567.2|992
1621273800000|2021-05-17 17:50:00|82621.2|82571.2|82631.3|82581.3|82639.7|82596.9|82618|82568.7|782
1621274100000|2021-05-17 17:55:00|82631.4|82581.4|82615.6|82565.6|82632.2|82582.2|82601.9|82551.9|843
1621274400000|2021-05-17 18:00:00|82615.2|82565.2|82599.5|82549.5|82622.2|82576.3|82594|82544|839
1621274700000|2021-05-17 18:05:00|82599.3|82549.3|82576.7|82526.7|82621|82571|82571|82521|1164
1621275000000|2021-05-17 18:10:00|82577.4|82527.4|82564.2|82514.2|82580.8|82530.8|82552.1|82502.7|1141
1621275300000|2021-05-17 18:15:00|82564.1|82514.1|82574.3|82524.3|82575.5|82525.5|82559.2|82509.2|593
1621275600000|2021-05-17 18:20:00|82574.6|82524.6|82558.6|82508.6|82576.7|82526.7|82543.1|82493.1|819
1621275900000|2021-05-17 18:25:00|82558.8|82508.8|82560.8|82510.8|82569.7|82531.1|82549.9|82499.9|732
1621276200000|2021-05-17 18:30:00|82561.4|82511.4|82551.5|82501.5|82562|82520.6|82534|82495.2|782
1621276500000|2021-05-17 18:35:00|82550.8|82500.8|82561.4|82511.4|82561.9|82521.2|82524.7|82481.9|771
1621276800000|2021-05-17 18:40:00|82562.7|82512.7|82558.7|82508.7|82566.9|82528.3|82547.6|82507.5|677
1621277100000|2021-05-17 18:45:00|82558.6|82508.6|82573.4|82523.4|82586.9|82536.9|82554.3|82504.3|722
1621277400000|2021-05-17 18:50:00|82573.2|82523.2|82527.3|82477.3|82574.9|82524.9|82526.8|82476.8|860
1621277700000|2021-05-17 18:55:00|82527.4|82477.4|82534.8|82509.8|82549.8|82511.9|82527.4|82477.4|897
1621278000000|2021-05-17 19:00:00|82534.7|82509.7|82546|82496|82554.6|82515.3|82530.9|82485.5|927
1621278300000|2021-05-17 19:05:00|82545.6|82495.6|82532.2|82482.2|82547.3|82500|82522.2|82477.9|721
1621278600000|2021-05-17 19:10:00|82532|82482|82529.1|82479.1|82533.8|82483.8|82516.5|82466.5|824
1621278900000|2021-05-17 19:15:00|82528.3|82478.3|82553.7|82503.7|82576.3|82526.3|82527.1|82477.1|842
1621279200000|2021-05-17 19:20:00|82553.8|82503.8|82584.7|82534.7|82592.4|82542.4|82552.9|82502.9|744
1621279500000|2021-05-17 19:25:00|82584.8|82534.8|82606|82556|82609.3|82559.3|82582.6|82532.6|833
1621279800000|2021-05-17 19:30:00|82606.2|82556.2|82581.7|82531.7|82611.3|82561.3|82566.8|82516.8|936
1621280100000|2021-05-17 19:35:00|82581.6|82531.6|82589.6|82539.6|82603.2|82553.2|82579.1|82529.1|851
1621280400000|2021-05-17 19:40:00|82589.5|82539.5|82595.3|82545.3|82656.6|82606.6|82567.3|82517.3|1870
1621280700000|2021-05-17 19:45:00|82595.9|82545.9|82575.6|82525.6|82598.3|82548.3|82563.6|82513.6|1103
1621281000000|2021-05-17 19:50:00|82575.3|82525.3|82579.4|82529.4|82591.8|82541.8|82570.3|82520.3|863
1621281300000|2021-05-17 19:55:00|82578.9|82528.9|82579.8|82529.8|82584.6|82534.6|82566.7|82516.7|851
1621281600000|2021-05-17 20:00:00|82578.4|82528.4|82601.4|82551.4|82609.3|82559.3|82569.7|82519.7|1017
1621281900000|2021-05-17 20:05:00|82601.2|82551.2|82598.7|82548.7|82607.9|82557.9|82597.9|82547.9|562
1621282200000|2021-05-17 20:10:00|82598.8|82548.8|82602|82552|82607.8|82557.8|82593.9|82543.9|488
1621282500000|2021-05-17 20:15:00|82601.7|82551.7|82600.8|82550.8|82609.5|82559.5|82583.8|82543.7|264
1621282800000|2021-05-17 20:20:00|82601.1|82551.1|82598.5|82548.5|82610|82566.1|82588.1|82538.1|315
1621283100000|2021-05-17 20:25:00|82597.5|82547.5|82602.5|82552.5|82604.1|82554.1|82567.3|82517.3|552
1621283400000|2021-05-17 20:30:00|82601.6|82551.6|82598.7|82548.7|82603.1|82553.1|82592.4|82542.4|639
1621283700000|2021-05-17 20:35:00|82598.5|82548.5|82606.6|82556.6|82607.2|82557.2|82594.4|82544.4|521
1621284000000|2021-05-17 20:40:00|82606.5|82556.5|82612.1|82562.1|82617|82567|82605.6|82555.6|585
1621284300000|2021-05-17 20:45:00|82612|82562|82613|82563|82616.3|82566.3|82604.8|82554.8|662
1621284600000|2021-05-17 20:50:00|82613.7|82563.7|82617.1|82567.1|82618.6|82568.6|82610.1|82560.1|559
1621284900000|2021-05-17 20:55:00|82617.5|82567.5|82632.6|82582.6|82698.6|82599.6|82610.7|82549.7|667
1621285200000|2021-05-17 21:00:00|82719.3|82504|82669|82494.8|82729.7|82520.3|82669|82494.8|17
1621285500000|2021-05-17 21:05:00|82845.1|82456.8|82896|82466.8|82925.4|82466.8|82825|82344.3|70
1621285800000|2021-05-17 21:10:00|82826|82473|82809.1|82440.7|82896|82473|82772|82360.8|89
1621286100000|2021-05-17 21:15:00|82802|82412|82797.6|82450.2|82933.1|82471|82775.2|82348.4|46
1621286400000|2021-05-17 21:20:00|82798.1|82450.6|82832.5|82448.4|82928.5|82467.2|82759|82371.6|162
1621286700000|2021-05-17 21:25:00|82857.4|82429|82853.8|82475.1|82919.9|82481|82759|82380.9|100
1621287000000|2021-05-17 21:30:00|82803.8|82465.1|82816.1|82451.3|82848.9|82470.3|82768.7|82431.7|203
1621287300000|2021-05-17 21:35:00|82815.3|82453.2|82812.5|82438|82848.9|82479.3|82768.7|82427|111
1621287600000|2021-05-17 21:40:00|82789.8|82432|82811|82461.9|82852.3|82468|82762|82431|155
1621287900000|2021-05-17 21:45:00|82811.5|82463|82842|82485|82855|82487|82776.4|82403.1|177
1621288200000|2021-05-17 21:50:00|82841.4|82452.2|82814.9|82461.5|82872.4|82485.1|82777|82426.2|75
1621288500000|2021-05-17 21:55:00|82839.8|82458.9|82822.5|82457|82859.4|82483|82764|82418|153
1621288800000|2021-05-17 22:00:00|82829.4|82455.8|82674.2|82538.4|82870.1|82636.4|82637.3|82423.5|2166
1621289100000|2021-05-17 22:05:00|82674.1|82537.1|82588.1|82538.1|82674.9|82582.1|82578.8|82483.5|2347
1621289400000|2021-05-17 22:10:00|82584.7|82534.7|82574.9|82524.9|82629.4|82562.1|82568.6|82484.4|2263
1621289700000|2021-05-17 22:15:00|82574.4|82524.4|82599|82549|82648|82560.7|82568.2|82488|2300
1621290000000|2021-05-17 22:20:00|82599.8|82549.8|82598.4|82548.4|82648.8|82557|82581.8|82507|2288
1621290300000|2021-05-17 22:25:00|82597|82547|82608.1|82558.1|82611.4|82561.4|82593.6|82543.6|1976
1621290600000|2021-05-17 22:30:00|82608|82558|82608.6|82558.6|82614.6|82564.6|82598.9|82548.9|367
1621290900000|2021-05-17 22:35:00|82603.8|82553.8|82609.9|82559.9|82620.1|82570.1|82602.5|82552.5|388
1621291200000|2021-05-17 22:40:00|82610|82560|82614.6|82564.6|82616.1|82566.1|82598.5|82548.5|314
1621291500000|2021-05-17 22:45:00|82612.5|82562.5|82613.7|82563.7|82622.4|82572.4|82604.8|82554.8|258
1621291800000|2021-05-17 22:50:00|82613.5|82563.5|82613.7|82563.7|82617.4|82567.4|82603.4|82553.4|486
1621292100000|2021-05-17 22:55:00|82613.6|82563.6|82615|82565|82616.2|82566.2|82603.1|82553.1|317
1621292400000|2021-05-17 23:00:00|82614.7|82564.7|82607.8|82557.8|82621|82571|82602.6|82552.6|423
1621292700000|2021-05-17 23:05:00|82607.7|82557.7|82607|82557|82610|82560|82602.3|82552.3|359
1621293000000|2021-05-17 23:10:00|82607.1|82557.1|82603.1|82553.1|82612.7|82562.7|82602.5|82552.5|302
1621293300000|2021-05-17 23:15:00|82604.2|82554.2|82608.6|82558.6|82611.6|82561.6|82603.4|82553.4|416
1621293600000|2021-05-17 23:20:00|82608.8|82558.8|82602.5|82552.5|82611.1|82561.1|82602.5|82552.5|350
1621293900000|2021-05-17 23:25:00|82602.3|82552.3|82602.4|82552.4|82605.3|82555.3|82598.9|82548.9|338
1621294200000|2021-05-17 23:30:00|82602.5|82552.5|82601.2|82551.2|82604.3|82554.3|82595.1|82545.1|374
1621294500000|2021-05-17 23:35:00|82601.7|82551.7|82599.3|82549.3|82603.7|82553.7|82597.7|82547.7|313
1621294800000|2021-05-17 23:40:00|82598.8|82548.8|82586.5|82536.5|82601.6|82551.6|82583.5|82533.5|381
1621295100000|2021-05-17 23:45:00|82587.3|82537.3|82587.5|82537.5|82594.7|82544.7|82579.6|82529.6|554
1621295400000|2021-05-17 23:50:00|82587.2|82537.2|82583.7|82533.7|82594|82544|82583.6|82533.6|453
1621295700000|2021-05-17 23:55:00|82584.2|82534.2|82587.7|82537.7|82589.9|82539.9|82573.4|82523.4|540
1621296000000|2021-05-18 00:00:00|82587.8|82537.8|82586.7|82536.7|82595.8|82545.8|82572.2|82522.2|986
1621296300000|2021-05-18 00:05:00|82586.2|82536.2|82577.6|82527.6|82596.7|82546.7|82569.7|82519.7|923
1621296600000|2021-05-18 00:10:00|82577.2|82527.2|82581|82531|82581.8|82531.8|82570|82520|605
1621296900000|2021-05-18 00:15:00|82580.1|82530.1|82524.4|82474.4|82581|82531|82523.1|82473.1|843
1621297200000|2021-05-18 00:20:00|82524.1|82474.1|82527.8|82477.8|82534.6|82484.6|82509.2|82459.2|2211
1621297500000|2021-05-18 00:25:00|82526.8|82476.8|82536.9|82486.9|82546.8|82496.8|82520.7|82470.7|2336
1621297800000|2021-05-18 00:30:00|82536.4|82486.4|82536.7|82486.7|82552.9|82502.9|82528.2|82478.2|2334
1621298100000|2021-05-18 00:35:00|82538.4|82488.4|82544.8|82494.8|82555.7|82505.7|82530|82480|2338
1621298400000|2021-05-18 00:40:00|82544.9|82494.9|82535.7|82485.7|82563.2|82513.2|82528.5|82478.5|2327
1621298700000|2021-05-18 00:45:00|82534|82484|82536|82486|82560.8|82510.8|82521.2|82471.2|2340
1621299000000|2021-05-18 00:50:00|82535.2|82485.2|82579.4|82529.4|82592.7|82542.7|82524.3|82474.3|1208
1621299300000|2021-05-18 00:55:00|82580.2|82530.2|82577|82527|82589.5|82539.5|82574.1|82524.1|754
1621299600000|2021-05-18 01:00:00|82576.9|82526.9|82524.5|82474.5|82577.5|82527.5|82509.9|82459.9|1226
1621299900000|2021-05-18 01:05:00|82525.3|82475.3|82507.8|82457.8|82542|82492|82506.5|82456.5|1283
1621300200000|2021-05-18 01:10:00|82508.1|82458.1|82477.9|82427.9|82509.6|82459.6|82475.8|82425.8|1412
1621300500000|2021-05-18 01:15:00|82478|82428|82472.3|82422.3|82485.9|82435.9|82468.9|82418.9|1356
1621300800000|2021-05-18 01:20:00|82472.4|82422.4|82476.8|82426.8|82496.3|82446.3|82468.6|82418.6|1256
1621301100000|2021-05-18 01:25:00|82477.2|82427.2|82453.7|82403.7|82477.4|82427.4|82452.7|82402.7|1402
1621301400000|2021-05-18 01:30:00|82454|82404|82444.1|82394.1|82471.6|82421.6|82440.7|82390.7|1518
1621301700000|2021-05-18 01:35:00|82445|82395|82469.3|82419.3|82483.1|82433.1|82437.5|82387.5|1610
1621302000000|2021-05-18 01:40:00|82469.5|82419.5|82457.7|82407.7|82471.9|82421.9|82452|82402|1610
1621302300000|2021-05-18 01:45:00|82457.9|82407.9|82460.5|82410.5|82464.3|82414.3|82444.9|82394.9|1603
1621302600000|2021-05-18 01:50:00|82462|82412|82464.5|82414.5|82468.6|82418.6|82449.8|82399.8|1990
1621302900000|2021-05-18 01:55:00|82463.9|82413.9|82454.2|82404.2|82478.7|82428.7|82453.7|82403.7|2092
1621303200000|2021-05-18 02:00:00|82454.8|82404.8|82435.9|82385.9|82459.8|82409.8|82431.6|82381.6|1509
1621303500000|2021-05-18 02:05:00|82433.6|82383.6|82434.5|82384.5|82441.7|82391.7|82421|82371|1132
1621303800000|2021-05-18 02:10:00|82435.8|82385.8|82441.5|82391.5|82453.9|82403.9|82428.1|82378.1|1109
1621304100000|2021-05-18 02:15:00|82441.1|82391.1|82459.8|82409.8|82461.3|82411.3|82438.7|82388.7|1389
1621304400000|2021-05-18 02:20:00|82459|82409|82459.5|82409.5|82463.3|82413.3|82439|82389|1431
1621304700000|2021-05-18 02:25:00|82459.3|82409.3|82460.3|82410.3|82471.7|82421.7|82448.9|82398.9|1651
1621305000000|2021-05-18 02:30:00|82460|82410|82484.3|82434.3|82485.1|82435.1|82455|82405|1152
1621305300000|2021-05-18 02:35:00|82484.8|82434.8|82478.4|82428.4|82487|82437|82458.5|82408.5|1665
1621305600000|2021-05-18 02:40:00|82478.1|82428.1|82469.7|82419.7|82482|82432|82466|82416|1438
1621305900000|2021-05-18 02:45:00|82470.3|82420.3|82465.6|82415.6|82480.6|82430.6|82463.1|82413.1|1733
1621306200000|2021-05-18 02:50:00|82465.3|82415.3|82464|82414|82473.9|82423.9|82457.3|82407.3|773
1621306500000|2021-05-18 02:55:00|82464.3|82414.3|82467.2|82417.2|82473|82423|82439.9|82402.6|701
1621306800000|2021-05-18 03:00:00|82467.3|82417.3|82470.2|82420.2|82472.2|82422.2|82464.2|82414.2|495
1621307100000|2021-05-18 03:05:00|82470.1|82420.1|82454.6|82404.6|82472.6|82423.1|82447.3|82401.3|450
1621307400000|2021-05-18 03:10:00|82454.5|82404.5|82451.7|82401.7|82460.6|82410.6|82445.6|82395.6|640
1621307700000|2021-05-18 03:15:00|82452.3|82402.3|82447.6|82397.6|82454|82404|82438.8|82388.8|438
1621308000000|2021-05-18 03:20:00|82447.7|82397.7|82441.7|82391.7|82455.1|82405.1|82439.6|82389.6|565
1621308300000|2021-05-18 03:25:00|82442.7|82392.7|82453.8|82403.8|82455.2|82405.2|82441|82391|738
1621308600000|2021-05-18 03:30:00|82452.8|82402.8|82435.6|82385.6|82467|82417|82433.3|82383.3|939
1621308900000|2021-05-18 03:35:00|82435.4|82385.4|82437.4|82387.4|82450.2|82400.2|82429.9|82379.9|1276
1621309200000|2021-05-18 03:40:00|82437.3|82387.3|82430|82380|82441.3|82391.3|82426.2|82376.2|1320
1621309500000|2021-05-18 03:45:00|82428.3|82378.3|82447.4|82397.4|82448.1|82398.1|82404.5|82354.5|1716
1621309800000|2021-05-18 03:50:00|82447.1|82397.1|82439.2|82389.2|82449.7|82399.7|82433.3|82383.3|1884
1621310100000|2021-05-18 03:55:00|82440.6|82390.6|82441.1|82391.1|82447.5|82397.5|82432.7|82382.7|2192
1621310400000|2021-05-18 04:00:00|82439.3|82389.3|82449.9|82399.9|82454.6|82404.6|82436.7|82386.7|2012
1621310700000|2021-05-18 04:05:00|82450.6|82400.6|82459.5|82409.5|82465.3|82415.3|82445.4|82395.4|2158
1621311000000|2021-05-18 04:10:00|82458.2|82408.2|82451.3|82401.3|82472.2|82422.2|82447|82397|2198
1621311300000|2021-05-18 04:15:00|82449.3|82399.3|82458.9|82408.9|82471.6|82421.6|82447.9|82397.9|2232
1621311600000|2021-05-18 04:20:00|82459|82409|82470.3|82420.3|82474.3|82424.3|82457.7|82407.7|2270
1621311900000|2021-05-18 04:25:00|82469.9|82419.9|82459.3|82409.3|82472.3|82422.3|82449.9|82399.9|2237
1621312200000|2021-05-18 04:30:00|82460|82410|82452.9|82402.9|82467.8|82417.8|82444.9|82394.9|2225
1621312500000|2021-05-18 04:35:00|82453|82403|82470.2|82420.2|82480.5|82430.5|82442.6|82392.6|2182
1621312800000|2021-05-18 04:40:00|82471.3|82421.3|82459.8|82409.8|82478.2|82428.2|82456.3|82406.3|2213
1621313100000|2021-05-18 04:45:00|82459.1|82409.1|82466.7|82416.7|82471.1|82421.1|82456.4|82406.4|1055
1621313400000|2021-05-18 04:50:00|82466.6|82416.6|82454.3|82404.3|82467.6|82417.6|82441.6|82391.6|752
1621313700000|2021-05-18 04:55:00|82453.8|82403.8|82468.5|82418.5|82474.1|82433.4|82450.7|82400.7|902
1621314000000|2021-05-18 05:00:00|82468.2|82418.2|82476|82426|82485.1|82435.1|82459.8|82409.8|890
1621314300000|2021-05-18 05:05:00|82475.4|82425.4|82476.1|82426.1|82485.5|82435.5|82474.7|82424.7|671
1621314600000|2021-05-18 05:10:00|82474.5|82424.5|82475|82425|82485.4|82435.4|82472.2|82422.2|680
1621314900000|2021-05-18 05:15:00|82474.9|82424.9|82469.7|82419.7|82483.3|82433.3|82466.9|82416.9|744
1621315200000|2021-05-18 05:20:00|82470.1|82420.1|82460.8|82410.8|82474.8|82424.8|82454.7|82404.7|670
1621315500000|2021-05-18 05:25:00|82461|82411|82460.6|82410.6|82468.8|82418.8|82459|82409|469
1621315800000|2021-05-18 05:30:00|82460.7|82410.7|82461.1|82411.1|82468.5|82418.5|82456.5|82406.5|663
1621316100000|2021-05-18 05:35:00|82460.5|82410.5|82460.7|82410.7|82469.1|82419.1|82458.4|82408.4|656
1621316400000|2021-05-18 05:40:00|82458.2|82408.2|82475.7|82425.7|82481.2|82431.2|82455.6|82405.6|779
1621316700000|2021-05-18 05:45:00|82474.9|82424.9|82471.6|82421.6|82482.4|82432.4|82465.8|82415.8|938
1621317000000|2021-05-18 05:50:00|82471.7|82421.7|82476.1|82426.1|82482.9|82432.9|82463.9|82413.9|915
1621317300000|2021-05-18 05:55:00|82476.5|82426.5|82483.8|82433.8|82496.5|82446.5|82454.9|82404.9|1148
1621317600000|2021-05-18 06:00:00|82482.7|82432.7|82458.4|82408.4|82496.7|82446.7|82440.8|82397.8|1177
1621317900000|2021-05-18 06:05:00|82458.6|82408.6|82438.3|82413.3|82470.3|82425.6|82438|82400.9|903
1621318200000|2021-05-18 06:10:00|82438.2|82413.2|82373.4|82348.4|82454.7|82414.5|82370.8|82336.9|1344
1621318500000|2021-05-18 06:15:00|82373.5|82348.5|82304.9|82254.9|82387.4|82351.2|82283.5|82233.5|1365
1621318800000|2021-05-18 06:20:00|82305.1|82255.1|82236|82211|82313.7|82282.2|82229.5|82186|1152
1621319100000|2021-05-18 06:25:00|82235|82210|82282.4|82257.4|82302|82263.8|82233.7|82205.6|1113
1621319400000|2021-05-18 06:30:00|82282|82257|82340.4|82290.4|82357.5|82307.5|82280.6|82255.6|1112
1621319700000|2021-05-18 06:35:00|82340.6|82290.6|82384|82359|82394.5|82360.1|82332.7|82290.3|1376
1621320000000|2021-05-18 06:40:00|82383.2|82358.2|82402.1|82352.1|82413.7|82378.6|82355.4|82305.4|1441
1621320300000|2021-05-18 06:45:00|82402.3|82352.3|82366.9|82341.9|82402.3|82366.1|82355.3|82323|1240
1621320600000|2021-05-18 06:50:00|82367.2|82342.2|82359.2|82334.2|82375|82342.9|82319.3|82277.8|1454
1621320900000|2021-05-18 06:55:00|82360.8|82335.8|82462.4|82412.4|82462.6|82424.1|82360.8|82335.8|1453
1621321200000|2021-05-18 07:00:00|82462.9|82412.9|82357.7|82332.7|82463.8|82413.8|82354.5|82329.5|1571
1621321500000|2021-05-18 07:05:00|82357.5|82332.5|82262.2|82237.2|82364.2|82339.2|82254.8|82229.8|1576
1621321800000|2021-05-18 07:10:00|82263.3|82238.3|82163.5|82138.5|82264.6|82239.5|82155.6|82130.6|1643
1621322100000|2021-05-18 07:15:00|82163.7|82138.7|82184.9|82159.9|82208.2|82177.4|82130.5|82092.5|1449
1621322400000|2021-05-18 07:20:00|82185.1|82160.1|82232.4|82207.4|82250.2|82212.2|82178.7|82153.7|1537
1621322700000|2021-05-18 07:25:00|82232.7|82207.7|82175.7|82150.7|82237|82212|82168.7|82125.1|1345
1621323000000|2021-05-18 07:30:00|82175.2|82150.2|82280.1|82230.1|82281.6|82231.6|82174.7|82144.3|1633
1621323300000|2021-05-18 07:35:00|82280|82230|82237.9|82212.9|82318.5|82283.7|82237.7|82203.7|1557
1621323600000|2021-05-18 07:40:00|82238.1|82213.1|82286.2|82261.2|82311.1|82273.9|82235.2|82199.7|1305
1621323900000|2021-05-18 07:45:00|82286.3|82261.3|82226|82201|82287.7|82262.7|82213.3|82174.8|1644
1621324200000|2021-05-18 07:50:00|82227|82202|82275.5|82250.5|82304|82279|82226.2|82201.2|1647
1621324500000|2021-05-18 07:55:00|82273.8|82248.8|82291.5|82266.5|82304.3|82275.9|82242.6|82195.2|1608
1621324800000|2021-05-18 08:00:00|82294.6|82269.6|82271.5|82246.5|82312.2|82269.6|82253.8|82203.8|1336
1621325100000|2021-05-18 08:05:00|82270.6|82245.6|82312.9|82287.9|82331.8|82291.9|82259.6|82214|1521
1621325400000|2021-05-18 08:10:00|82314.3|82289.3|82331.4|82306.4|82348|82313.6|82309.9|82284.9|1229
1621325700000|2021-05-18 08:15:00|82331.5|82306.5|82324.5|82299.5|82366.2|82337.5|82314.7|82289.7|1280
1621326000000|2021-05-18 08:20:00|82325.2|82300.2|82291.7|82241.7|82354|82329|82281.8|82241.7|1349
1621326300000|2021-05-18 08:25:00|82278.7|82253.7|82219.3|82194.3|82293.7|82268.7|82214.6|82189.6|1597
1621326600000|2021-05-18 08:30:00|82219|82194|82223.7|82198.7|82229.5|82201.1|82192.2|82162.4|1617
1621326900000|2021-05-18 08:35:00|82223.6|82198.6|82230.5|82205.5|82254.1|82229.1|82208|82183|1464
1621327200000|2021-05-18 08:40:00|82231.5|82206.5|82237.1|82212.1|82260.4|82235.4|82222.6|82197.6|1391
1621327500000|2021-05-18 08:45:00|82240|82215|82232.5|82207.5|82246|82221|82218.4|82193.4|1165
1621327800000|2021-05-18 08:50:00|82231.8|82206.8|82220.1|82195.1|82250.8|82213.1|82215.8|82190.8|1131
1621328100000|2021-05-18 08:55:00|82220|82195|82297.7|82247.7|82327.1|82284.7|82217.6|82185.3|1574
1621328400000|2021-05-18 09:00:00|82297.9|82247.9|82228.6|82203.6|82301.7|82262.4|82218.1|82173.4|1582
1621328700000|2021-05-18 09:05:00|82228.7|82203.7|82190.9|82165.9|82230.1|82205.1|82189.7|82155.7|1312
1621329000000|2021-05-18 09:10:00|82189.9|82164.9|82182|82157|82230.6|82191.3|82172.3|82146.9|1227
1621329300000|2021-05-18 09:15:00|82182.1|82157.1|82110|82085|82182.2|82157.2|82109.8|82075.3|1102
1621329600000|2021-05-18 09:20:00|82107.4|82082.4|82110.3|82085.3|82121|82096|82099.7|82074.7|1148
1621329900000|2021-05-18 09:25:00|82110.4|82085.4|82117.9|82092.9|82167|82142|82110.4|82085.4|1340
1621330200000|2021-05-18 09:30:00|82117.6|82092.6|82094.7|82069.7|82135.4|82110.4|82089.8|82064.8|1153
1621330500000|2021-05-18 09:35:00|82095.5|82070.5|82113.8|82088.8|82113.9|82088.9|82083.2|82058.2|1082
1621330800000|2021-05-18 09:40:00|82113.9|82088.9|82084.9|82059.9|82118.9|82093.9|82080.2|82055.2|1139
1621331100000|2021-05-18 09:45:00|82087.1|82062.1|82105|82080|82113.1|82088.1|82077.4|82052.4|1035
1621331400000|2021-05-18 09:50:00|82105.1|82080.1|82077.7|82052.7|82114.4|82089.4|82064.7|82039.7|1210
1621331700000|2021-05-18 09:55:00|82078.4|82053.4|82087.5|82062.5|82089.2|82064.2|82058|82033|1101
1621332000000|2021-05-18 10:00:00|82087|82062|82080.1|82055.1|82094.7|82069.7|82058.4|82033.4|1152
1621332300000|2021-05-18 10:05:00|82080.3|82055.3|82095.1|82070.1|82100.1|82071.8|82072.4|82047.4|1103
1621332600000|2021-05-18 10:10:00|82095.8|82070.8|82098|82073|82101.4|82076.4|82070.1|82045.1|1029
1621332900000|2021-05-18 10:15:00|82097.7|82072.7|82114.1|82089.1|82136.2|82099.8|82090.2|82065.2|1006
1621333200000|2021-05-18 10:20:00|82114.3|82089.3|82120.5|82095.5|82127|82102|82111.2|82086.2|969
1621333500000|2021-05-18 10:25:00|82119.7|82094.7|82124.3|82099.3|82135.4|82110.4|82111.2|82086.2|1103
1621333800000|2021-05-18 10:30:00|82124|82099|82099.1|82074.1|82124.3|82099.3|82079.9|82050.4|1101
1621334100000|2021-05-18 10:35:00|82098.7|82073.7|82071.9|82046.9|82101.8|82076.8|82065.7|82040.7|1053
1621334400000|2021-05-18 10:40:00|82067.9|82042.9|82048.4|82023.4|82076.8|82051.8|82048.3|82023.3|1056
1621334700000|2021-05-18 10:45:00|82048.8|82023.8|82062.2|82037.2|82067.9|82042.9|82040.5|82015.5|1052
1621335000000|2021-05-18 10:50:00|82060|82035|82086.4|82061.4|82087.5|82062.5|82056.5|82031.5|795
1621335300000|2021-05-18 10:55:00|82086.5|82061.5|82136.9|82111.9|82146.3|82116.6|82084.8|82047.6|1228
1621335600000|2021-05-18 11:00:00|82135.7|82110.7|82095.6|82070.6|82139.4|82114.4|82095.6|82070.6|1407
1621335900000|2021-05-18 11:05:00|82096.3|82071.3|82123.4|82098.4|82132.9|82101.7|82094.5|82069.5|1032
1621336200000|2021-05-18 11:10:00|82124.1|82099.1|82103.6|82078.6|82127.1|82102.1|82102.2|82077.2|1202
1621336500000|2021-05-18 11:15:00|82103.5|82078.5|82167.5|82142.5|82174.7|82147.2|82095.4|82070.4|1121
1621336800000|2021-05-18 11:20:00|82167.2|82142.2|82170.5|82145.5|82175|82150|82158.4|82133.4|917
1621337100000|2021-05-18 11:25:00|82170.8|82145.8|82196.5|82171.5|82209.6|82184.6|82168.9|82143.9|1159
1621337400000|2021-05-18 11:30:00|82196.7|82171.7|82177.6|82152.6|82205.2|82180.2|82157.4|82132.4|1389
1621337700000|2021-05-18 11:35:00|82177.2|82152.2|82169.8|82144.8|82184.1|82159.1|82157|82132|1132
1621338000000|2021-05-18 11:40:00|82169.1|82144.1|82149.3|82124.3|82171|82146|82148.4|82123.4|1035
1621338300000|2021-05-18 11:45:00|82148.6|82123.6|82101.9|82076.9|82170.9|82145.9|82088.5|82063.5|1308
1621338600000|2021-05-18 11:50:00|82101.4|82076.4|82089.9|82064.9|82115.8|82090.8|82080.2|82055.2|1196
1621338900000|2021-05-18 11:55:00|82087.9|82062.9|82051.1|82026.1|82087.9|82062.9|82044.4|82019.4|1344
1621339200000|2021-05-18 12:00:00|82051.2|82026.2|82003.8|81978.8|82072.9|82047.9|81996|81950.6|1480
1621339500000|2021-05-18 12:05:00|81999.6|81974.6|81940.2|81915.2|82011|81986|81926.7|81901.7|1524
1621339800000|2021-05-18 12:10:00|81940.4|81915.4|81929.2|81904.2|81967.3|81933.5|81918.4|81893.4|1267
1621340100000|2021-05-18 12:15:00|81928.7|81903.7|81937.4|81912.4|81970.2|81941.5|81928.2|81903.2|1182
1621340400000|2021-05-18 12:20:00|81936.9|81911.9|81913.4|81888.4|81943|81918|81886.6|81850.3|1285
1621340700000|2021-05-18 12:25:00|81913|81888|81915.4|81865.4|81975.7|81927.9|81888|81847.2|1519
1621341000000|2021-05-18 12:30:00|81914.8|81864.8|81864.2|81839.2|81923.3|81887.3|81858.4|81833.4|1415
1621341300000|2021-05-18 12:35:00|81865.4|81840.4|81874.4|81849.4|81887|81862|81860.2|81821.7|1432
1621341600000|2021-05-18 12:40:00|81873.5|81848.5|81803.7|81778.7|81877.9|81852.9|81767.9|81727.5|1643
1621341900000|2021-05-18 12:45:00|81803.8|81778.8|81862|81837|81883.5|81842.6|81802.1|81777.1|1686
1621342200000|2021-05-18 12:50:00|81862.4|81837.4|81913.3|81888.3|81927.2|81892|81861.7|81836.7|1471
1621342500000|2021-05-18 12:55:00|81913.1|81888.1|81912.3|81887.3|81919.5|81894.5|81894.2|81869.2|1373
1621342800000|2021-05-18 13:00:00|81911.5|81886.5|81911.7|81886.7|81974.8|81931|81905|81871.3|1521
1621343100000|2021-05-18 13:05:00|81911.4|81886.4|81910.7|81885.7|81922.4|81897.4|81904.1|81879.1|1602
1621343400000|2021-05-18 13:10:00|81909.7|81884.7|81910.7|81885.7|81917.9|81892.9|81899.4|81874.4|1447
1621343700000|2021-05-18 13:15:00|81910.4|81885.4|81909.8|81884.8|81917|81892|81891|81866|1410
1621344000000|2021-05-18 13:20:00|81910.5|81885.5|81892.7|81867.7|81916.3|81891.3|81881.4|81856.4|1217
1621344300000|2021-05-18 13:25:00|81893.1|81868.1|81930.8|81905.8|81959|81918.8|81883.9|81858.9|1313
1621344600000|2021-05-18 13:30:00|81929.1|81904.1|81976.9|81951.9|81984.6|81955.2|81901|81876|1150
1621344900000|2021-05-18 13:35:00|81976.5|81951.5|81926|81901|82003.4|81968.8|81924.1|81899.1|1315
1621345200000|2021-05-18 13:40:00|81926.1|81901.1|81991.2|81966.2|81996.8|81971.8|81926.1|81901.1|1830
1621345500000|2021-05-18 13:45:00|81988.1|81963.1|81983.2|81958.2|82035.7|82002.2|81957.2|81932.2|1817
1621345800000|2021-05-18 13:50:00|81983.1|81958.1|81957.5|81932.5|82016.2|81980.5|81955.7|81920.4|1575
1621346100000|2021-05-18 13:55:00|81956.5|81931.5|82070.6|82045.6|82071|82046|81949|81924|1596
1621346400000|2021-05-18 14:00:00|82069.6|82044.6|82152.8|82127.8|82178.6|82153.6|82044.3|82004.7|1872
1621346700000|2021-05-18 14:05:00|82153|82128|82106.6|82081.6|82159|82134|82067.2|82034.9|1843
1621347000000|2021-05-18 14:10:00|82107|82082|82150.7|82125.7|82152.4|82127.4|82097.4|82072.4|1628
1621347300000|2021-05-18 14:15:00|82150.6|82125.6|82165|82115|82176.5|82137|82104|82079|1656
1621347600000|2021-05-18 14:20:00|82166|82116|82117.7|82092.7|82179.1|82143.2|82115.9|82090.9|1569
1621347900000|2021-05-18 14:25:00|82117.6|82092.6|82061.6|82036.6|82126.1|82101.1|82055.3|82024.2|1512
1621348200000|2021-05-18 14:30:00|82061.9|82036.9|82069.7|82044.7|82087.9|82062.9|82060.9|82035.9|1186
1621348500000|2021-05-18 14:35:00|82068.8|82043.8|82119.7|82094.7|82125.4|82100.4|82067.1|82031.6|1504
1621348800000|2021-05-18 14:40:00|82119.6|82094.6|82183.2|82158.2|82196.7|82163.5|82092.8|82060.3|1728
1621349100000|2021-05-18 14:45:00|82183|82158|82097.9|82072.9|82184.4|82159.4|82094.1|82069.1|1565
1621349400000|2021-05-18 14:50:00|82098.5|82073.5|82093.1|82068.1|82121.9|82096.9|82060.5|82035.5|1567
1621349700000|2021-05-18 14:55:00|82092.5|82067.5|82083.2|82058.2|82111.2|82086.2|82050.8|82025.8|1834
1621350000000|2021-05-18 15:00:00|82083.3|82058.3|82044.2|81994.2|82090.2|82065.2|82024.5|81988.2|1693
1621350300000|2021-05-18 15:05:00|82043.9|81993.9|82005.1|81980.1|82046.4|82021.4|81987.6|81962.6|1483
1621350600000|2021-05-18 15:10:00|82005.5|81980.5|82056.8|82006.8|82059.2|82018.2|82001.1|81976.1|1446
1621350900000|2021-05-18 15:15:00|82055.9|82005.9|82085.8|82060.8|82106.4|82069.9|82036|81996.7|1351
1621351200000|2021-05-18 15:20:00|82086.1|82061.1|82111.1|82086.1|82122.6|82086.3|82085.8|82051|1358
1621351500000|2021-05-18 15:25:00|82111.2|82086.2|82131.2|82081.2|82151.9|82101.9|82107.9|82068.6|1083
1621351800000|2021-05-18 15:30:00|82130.1|82080.1|82207.9|82157.9|82210.4|82160.4|82114.3|82075.2|1405
1621352100000|2021-05-18 15:35:00|82208.7|82158.7|82203.4|82153.4|82250.2|82200.2|82195.2|82145.2|1469
1621352400000|2021-05-18 15:40:00|82203.1|82153.1|82199.3|82149.3|82210.4|82176.9|82186.3|82144.8|1238
1621352700000|2021-05-18 15:45:00|82198.9|82148.9|82155.7|82130.7|82219.7|82177|82153|82119.3|1154
1621353000000|2021-05-18 15:50:00|82155.1|82130.1|82159.8|82134.8|82169.8|82144.8|82151.4|82114.5|1020
1621353300000|2021-05-18 15:55:00|82160.1|82135.1|82264.2|82214.2|82267.5|82217.5|82149.5|82113.5|1367
1621353600000|2021-05-18 16:00:00|82263.8|82213.8|82266.5|82241.5|82306.3|82265.2|82263|82213|1403
1621353900000|2021-05-18 16:05:00|82267|82242|82277.8|82227.8|82323.2|82282.9|82266.3|82219.9|1440
1621354200000|2021-05-18 16:10:00|82282.1|82232.1|82266.7|82216.7|82309.2|82265.7|82265.9|82216.6|1406
1621354500000|2021-05-18 16:15:00|82267.8|82217.8|82276.4|82226.4|82292.1|82243.7|82254.2|82204.2|1261
1621354800000|2021-05-18 16:20:00|82276.3|82226.3|82198|82148|82296.2|82246.2|82191.1|82146.5|1530
1621355100000|2021-05-18 16:25:00|82197.9|82147.9|82156.5|82106.5|82228.3|82181.2|82155.6|82105.6|1393
1621355400000|2021-05-18 16:30:00|82156.1|82106.1|82177.3|82127.3|82181.1|82143.7|82156.1|82106.1|1076
1621355700000|2021-05-18 16:35:00|82174.5|82124.5|82176.1|82126.1|82192.5|82149.3|82165.6|82121.4|857
1621356000000|2021-05-18 16:40:00|82176.5|82126.5|82133.2|82083.2|82192.2|82142.2|82114|82064|1175
1621356300000|2021-05-18 16:45:00|82132.8|82082.8|82113.2|82063.2|82139.1|82100.8|82095.3|82056.4|1063
1621356600000|2021-05-18 16:50:00|82112.6|82062.6|82120.8|82070.8|82143.9|82093.9|82093.3|82055.1|1360
1621356900000|2021-05-18 16:55:00|82120.6|82070.6|82140.3|82090.3|82146.9|82096.9|82094.3|82051.9|1153
1621357200000|2021-05-18 17:00:00|82141.9|82091.9|82128|82078|82150.5|82100.5|82114.2|82072.4|1106
1621357500000|2021-05-18 17:05:00|82126.8|82076.8|82152|82102|82153.9|82113.9|82113.3|82074.2|864
1621357800000|2021-05-18 17:10:00|82152.4|82102.4|82133.6|82108.6|82152.4|82115.3|82129|82090.7|934
1621358100000|2021-05-18 17:15:00|82133.4|82108.4|82154.4|82129.4|82170.8|82133.2|82133.4|82095.4|909
1621358400000|2021-05-18 17:20:00|82154.1|82129.1|82162.7|82112.7|82170.6|82132.9|82145.5|82109.6|818
1621358700000|2021-05-18 17:25:00|82161.6|82111.6|82139.8|82114.8|82163.6|82124.7|82137|82100.5|737
1621359000000|2021-05-18 17:30:00|82139|82114|82145.1|82120.1|82159.6|82122.2|82127.5|82093.4|753
1621359300000|2021-05-18 17:35:00|82143.8|82118.8|82145.5|82095.5|82164.6|82128.6|82141.8|82095.5|774
1621359600000|2021-05-18 17:40:00|82146.5|82096.5|82109.9|82084.9|82149.2|82099.2|82106|82067.3|942
1621359900000|2021-05-18 17:45:00|82110.5|82085.5|82130.6|82105.6|82148|82111.6|82092.5|82053.5|1157
1621360200000|2021-05-18 17:50:00|82131|82106|82133.5|82108.5|82143.1|82111.8|82124.4|82087.9|943
1621360500000|2021-05-18 17:55:00|82133.9|82108.9|82105|82080|82138.5|82109.5|82103|82078|906
1621360800000|2021-05-18 18:00:00|82105.5|82080.5|82156.1|82106.1|82157|82121.4|82099.6|82066.3|886
1621361100000|2021-05-18 18:05:00|82146|82121|82135.9|82110.9|82160.1|82122.7|82133.6|82096.2|804
1621361400000|2021-05-18 18:10:00|82136.2|82111.2|82100.5|82075.5|82148|82112.6|82096.5|82057.4|929
1621361700000|2021-05-18 18:15:00|82100.8|82075.8|82122|82072|82125.5|82075.8|82085.7|82045.8|995
1621362000000|2021-05-18 18:20:00|82122.1|82072.1|82122.8|82097.8|82139.4|82098.7|82105.2|82069.3|871
1621362300000|2021-05-18 18:25:00|82123.1|82098.1|82113.3|82088.3|82134.5|82098.8|82104.3|82074.8|874
1621362600000|2021-05-18 18:30:00|82113.4|82088.4|82161|82111|82161.7|82122.3|82110.8|82078.9|795
1621362900000|2021-05-18 18:35:00|82161.2|82111.2|82165.1|82115.1|82169.7|82128.2|82145.3|82108.5|906
1621363200000|2021-05-18 18:40:00|82166.1|82116.1|82181.5|82156.5|82208.4|82170.5|82150.4|82111.2|1006
1621363500000|2021-05-18 18:45:00|82181.4|82156.4|82185.9|82160.9|82212.4|82174.9|82175.8|82143.3|1263
1621363800000|2021-05-18 18:50:00|82185|82160|82166.4|82141.4|82197|82162.4|82163.3|82125.1|1111
1621364100000|2021-05-18 18:55:00|82166.5|82141.5|82143.5|82118.5|82181.4|82142.4|82136.9|82102.5|1052
1621364400000|2021-05-18 19:00:00|82142.6|82117.6|82149.9|82099.9|82169.6|82130.7|82134.2|82094|892
1621364700000|2021-05-18 19:05:00|82149.6|82099.6|82137.1|82112.1|82156.6|82116.9|82129.6|82091.4|908
1621365000000|2021-05-18 19:10:00|82137|82112|82164.9|82114.9|82166.8|82116.8|82129.1|82086.7|787
1621365300000|2021-05-18 19:15:00|82165.5|82115.5|82150.5|82100.5|82174.9|82135.2|82138.5|82100.3|852
1621365600000|2021-05-18 19:20:00|82151|82101|82115.7|82065.7|82153.8|82106.7|82104.7|82064.7|792
1621365900000|2021-05-18 19:25:00|82115.6|82065.6|82121.8|82071.8|82128.3|82093.1|82102.7|82064.5|758
1621366200000|2021-05-18 19:30:00|82122.3|82072.3|82114.6|82064.6|82125.3|82075.3|82098.8|82048.8|971
1621366500000|2021-05-18 19:35:00|82115.5|82065.5|82134.1|82084.1|82135.6|82085.6|82111.3|82061.3|947
1621366800000|2021-05-18 19:40:00|82134|82084|82124.5|82074.5|82136.7|82086.7|82113.7|82063.7|1105
1621367100000|2021-05-18 19:45:00|82124.6|82074.6|82122.5|82072.5|82167.9|82117.9|82108.7|82058.7|1316
1621367400000|2021-05-18 19:50:00|82122.6|82072.6|82190.7|82140.7|82195.8|82145.8|82122.6|82072.6|1524
1621367700000|2021-05-18 19:55:00|82189.5|82139.5|82165.4|82115.4|82190.8|82140.8|82087.5|82024.4|1300
1621368000000|2021-05-18 20:00:00|82167.3|82117.3|82167.7|82117.7|82187|82137|82163.1|82113.1|1268
1621368300000|2021-05-18 20:05:00|82167.9|82117.9|82197|82147|82204.4|82154.4|82167.3|82117.3|774
1621368600000|2021-05-18 20:10:00|82197.5|82147.5|82268.3|82218.3|82268.7|82218.7|82194|82144|1176
1621368900000|2021-05-18 20:15:00|82268|82218|82269.3|82219.3|82276.6|82226.6|82265.4|82215.4|531
1621369200000|2021-05-18 20:20:00|82268.9|82218.9|82295.5|82245.5|82303.5|82253.5|82268.9|82218.9|533
1621369500000|2021-05-18 20:25:00|82296.2|82246.2|82265|82215|82297|82247|82251.8|82201.8|806
1621369800000|2021-05-18 20:30:00|82265.2|82215.2|82321.6|82271.6|82325.5|82275.5|82253.3|82203.3|1446
1621370100000|2021-05-18 20:35:00|82321.4|82271.4|82341.6|82291.6|82346.9|82296.9|82316.8|82266.8|765
1621370400000|2021-05-18 20:40:00|82345.5|82295.5|82349.8|82299.8|82357.1|82307.1|82306.8|82256.8|838
1621370700000|2021-05-18 20:45:00|82348.7|82298.7|82326.8|82276.8|82350.1|82299|82257.4|82090|1445
1621371000000|2021-05-18 20:50:00|82327.2|82277.2|82322.4|82272.4|82336.6|82286.6|82308.2|82258.2|2241
1621371300000|2021-05-18 20:55:00|82316.6|82266.6|82294.5|82244.5|82354.1|82276|82282|82225.3|815
1621371600000|2021-05-18 21:00:00|82284.9|82234.9|82291.3|82241.3|82315.9|82241.3|82284.9|82140.7|14
1621371900000|2021-05-18 21:05:00|82410.5|81847.5|82394.2|81969.1|82422.6|81990.3|82322.7|81843.6|151
1621372200000|2021-05-18 21:10:00|82327.4|81936.7|82294|82092.8|82429.8|82109.8|82286.8|81919.1|203
1621372500000|2021-05-18 21:15:00|82297.3|82081.9|82320.8|82079.5|82362|82119.2|82295.9|82032|156
1621372800000|2021-05-18 21:20:00|82345.6|82079.2|82328.6|82195.6|82440.6|82243.5|82282.5|82079.2|287
1621373100000|2021-05-18 21:25:00|82330.1|82194.2|82352.5|82184.7|82418.6|82247.7|82283|82106.7|165
1621373400000|2021-05-18 21:30:00|82295.5|82245.5|82341.7|82189.4|82370.1|82246.4|82288.8|82168.7|224
1621373700000|2021-05-18 21:35:00|82341.6|82198|82344.8|82177.6|82361.6|82252.1|82283.7|82161.4|195
1621374000000|2021-05-18 21:40:00|82344.4|82177.2|82329.5|82201.1|82387.8|82244.1|82283.6|82177.2|174
1621374300000|2021-05-18 21:45:00|82333.9|82206.2|82306.4|82256.4|82378.4|82285.6|82293.3|82198.7|182
1621374600000|2021-05-18 21:50:00|82307.5|82257.5|82358.8|82204.2|82368.4|82291.8|82296.8|82202|164
1621374900000|2021-05-18 21:55:00|82362.9|82207|82288.8|82238.8|82368.4|82277.6|82280.5|82184|229
1621375200000|2021-05-18 22:00:00|82307.8|82257.8|82293.3|82243.3|82331.2|82257.8|82257.5|82161.6|1829
1621375500000|2021-05-18 22:05:00|82299.9|82249.9|82288.5|82238.5|82322.8|82250.2|82267.9|82157.9|2088
1621375800000|2021-05-18 22:10:00|82289.2|82239.2|82284.8|82234.8|82296.1|82246.1|82275.5|82225.5|2261
1621376100000|2021-05-18 22:15:00|82285.4|82235.4|82294|82244|82301.3|82251.3|82280|82230|2063
1621376400000|2021-05-18 22:20:00|82291|82241|82296.4|82246.4|82307.3|82257.3|82284.4|82234.4|2043
1621376700000|2021-05-18 22:25:00|82295.8|82245.8|82299.5|82249.5|82308.5|82258.5|82293.6|82243.6|2088
1621377000000|2021-05-18 22:30:00|82299.6|82249.6|82290.4|82240.4|82312.3|82262.3|82286.6|82236.6|2130
1621377300000|2021-05-18 22:35:00|82291.8|82241.8|82290.5|82240.5|82297.4|82247.4|82285.3|82235.3|2194
1621377600000|2021-05-18 22:40:00|82289.7|82239.7|82286.2|82236.2|82299.3|82249.3|82282.6|82232.6|2277
1621377900000|2021-05-18 22:45:00|82289.9|82239.9|82285.4|82235.4|82294.2|82244.2|82283.2|82233.2|2213
1621378200000|2021-05-18 22:50:00|82286.4|82236.4|82286.8|82236.8|82293.6|82243.6|82282.7|82232.7|1958
1621378500000|2021-05-18 22:55:00|82286.3|82236.3|82287.3|82237.3|82292.1|82242.1|82280.2|82230.2|1516
1621378800000|2021-05-18 23:00:00|82289.7|82239.7|82341.1|82291.1|82344.6|82294.6|82288.2|82238.2|1505
1621379100000|2021-05-18 23:05:00|82341.2|82291.2|82306.9|82256.9|82344|82294|82299.4|82249.4|706
1621379400000|2021-05-18 23:10:00|82306.4|82256.4|82341.4|82291.4|82345.5|82295.5|82302|82252|1020
1621379700000|2021-05-18 23:15:00|82343.7|82293.7|82320.8|82270.8|82350|82300|82320.4|82270.4|1062
1621380000000|2021-05-18 23:20:00|82320.5|82270.5|82346.8|82296.8|82349.7|82299.7|82317.2|82267.2|768
1621380300000|2021-05-18 23:25:00|82346.5|82296.5|82337.3|82287.3|82354.8|82304.8|82331|82281|783
1621380600000|2021-05-18 23:30:00|82336.8|82286.8|82344.4|82294.4|82348|82298|82334.1|82284.1|642
1621380900000|2021-05-18 23:35:00|82344.5|82294.5|82344.8|82294.8|82348.1|82298.1|82340.4|82290.4|491
1621381200000|2021-05-18 23:40:00|82345|82295|82338.9|82288.9|82346|82296|82311.5|82261.5|535
1621381500000|2021-05-18 23:45:00|82339.1|82289.1|82335.4|82285.4|82345.3|82295.3|82331|82281|546
1621381800000|2021-05-18 23:50:00|82335.3|82285.3|82336.3|82286.3|82339.3|82289.3|82326.9|82276.9|427
1621382100000|2021-05-18 23:55:00|82337|82287|82354.7|82304.7|82358.6|82308.6|82333.6|82283.6|586
1621382400000|2021-05-19 00:00:00|82354.8|82304.8|82363|82313|82364.6|82314.6|82346|82296|919
1621382700000|2021-05-19 00:05:00|82363.1|82313.1|82466.8|82416.8|82530.2|82480.2|82360.7|82310.7|1576
1621383000000|2021-05-19 00:10:00|82466.9|82416.9|82423.8|82373.8|82476.5|82426.5|82421.3|82371.3|1609
1621383300000|2021-05-19 00:15:00|82425.8|82375.8|82413.4|82363.4|82436.8|82386.8|82402.7|82352.7|873
1621383600000|2021-05-19 00:20:00|82413.2|82363.2|82378.7|82328.7|82419.7|82369.7|82328.8|82278.8|1293
1621383900000|2021-05-19 00:25:00|82377.3|82327.3|82381.1|82331.1|82386.7|82336.7|82357|82307|1059
1621384200000|2021-05-19 00:30:00|82381.2|82331.2|82390.1|82340.1|82392.4|82342.4|82367.3|82317.3|1342
1621384500000|2021-05-19 00:35:00|82390.3|82340.3|82382.9|82332.9|82392.9|82342.9|82370.5|82320.5|991
1621384800000|2021-05-19 00:40:00|82382.8|82332.8|82337.6|82287.6|82383.7|82333.7|82335.6|82285.6|1685
1621385100000|2021-05-19 00:45:00|82337.4|82287.4|82297.8|82247.8|82344.7|82294.7|82294.2|82244.2|1674
1621385400000|2021-05-19 00:50:00|82297.6|82247.6|82319.4|82269.4|82327.7|82277.7|82291.2|82241.2|1285
1621385700000|2021-05-19 00:55:00|82319.1|82269.1|82348|82298|82372|82322|82310.4|82260.4|1945
1621386000000|2021-05-19 01:00:00|82346.6|82296.6|82337.5|82287.5|82401|82351|82336.5|82286.5|1749
1621386300000|2021-05-19 01:05:00|82337.9|82287.9|82297.5|82247.5|82347.9|82297.9|82280.7|82230.7|1492
1621386600000|2021-05-19 01:10:00|82298.8|82248.8|82311.8|82261.8|82321.8|82271.8|82287.1|82237.1|1252
1621386900000|2021-05-19 01:15:00|82312.2|82262.2|82340.4|82290.4|82344.4|82294.4|82310.1|82260.1|1512
1621387200000|2021-05-19 01:20:00|82339.9|82289.9|82395.5|82345.5|82413.9|82363.9|82335.7|82285.7|1712
1621387500000|2021-05-19 01:25:00|82399.1|82349.1|82373.9|82323.9|82405.3|82355.3|82359.6|82309.6|1629
1621387800000|2021-05-19 01:30:00|82374|82324|82392.9|82342.9|82398.6|82348.6|82364.6|82314.6|1614
1621388100000|2021-05-19 01:35:00|82393.9|82343.9|82411.9|82361.9|82414.1|82364.1|82387.9|82337.9|1586
1621388400000|2021-05-19 01:40:00|82409.2|82359.2|82427.7|82377.7|82442.4|82392.4|82406.7|82356.7|1432
1621388700000|2021-05-19 01:45:00|82427.5|82377.5|82414.6|82364.6|82433.7|82383.7|82406.6|82356.6|881
1621389000000|2021-05-19 01:50:00|82414.5|82364.5|82411|82361|82421|82371|82392.4|82342.4|1216
1621389300000|2021-05-19 01:55:00|82411.1|82361.1|82409|82359|82415.4|82365.4|82393.7|82343.7|779
1621389600000|2021-05-19 02:00:00|82408.7|82358.7|82461.8|82411.8|82462.9|82412.9|82408.6|82358.6|1532
1621389900000|2021-05-19 02:05:00|82462|82412|82455.7|82405.7|82466.1|82416.1|82442.1|82392.1|1516
1621390200000|2021-05-19 02:10:00|82455.8|82405.8|82469.8|82419.8|82495.6|82445.6|82448.6|82398.6|1262
1621390500000|2021-05-19 02:15:00|82470.1|82420.1|82471.7|82421.7|82487.4|82435.7|82449.9|82307.4|1287
1621390800000|2021-05-19 02:20:00|82472.9|82422.9|82470|82420|82490.1|82432.5|82459.9|82343.8|1444
1621391100000|2021-05-19 02:25:00|82470.3|82420.3|82458.2|82408.2|82472.4|82422.4|82452.8|82402.8|1285
1621391400000|2021-05-19 02:30:00|82458.3|82408.3|82451|82401|82470|82420|82434.7|82384.7|1438
1621391700000|2021-05-19 02:35:00|82449.6|82399.6|82422.2|82372.2|82453.1|82403.1|82415.6|82365.6|1118
1621392000000|2021-05-19 02:40:00|82423.6|82373.6|82434.8|82384.8|82454.1|82404.1|82420.4|82370.4|1243
1621392300000|2021-05-19 02:45:00|82436|82386|82448|82398|82463.7|82413.7|82431.8|82381.8|1252
1621392600000|2021-05-19 02:50:00|82449.3|82399.3|82445.7|82395.7|82452.3|82402.3|82405.6|82355.6|1842
1621392900000|2021-05-19 02:55:00|82445.3|82395.3|82445.1|82395.1|82450.3|82400.3|82432.8|82382.8|1625
1621393200000|2021-05-19 03:00:00|82443.9|82393.9|82458.7|82408.7|82464.7|82414.7|82435.2|82385.2|1432
1621393500000|2021-05-19 03:05:00|82458.9|82408.9|82439.2|82389.2|82460.5|82410.5|82439.2|82389.2|927
1621393800000|2021-05-19 03:10:00|82441.2|82391.2|82445.7|82395.7|82447.9|82397.9|82431.6|82381.6|1244
1621394100000|2021-05-19 03:15:00|82445.9|82395.9|82431.1|82381.1|82449.3|82399.3|82425.3|82375.3|933
1621394400000|2021-05-19 03:20:00|82430.8|82380.8|82423.9|82373.9|82431|82381|82420.6|82370.6|654
1621394700000|2021-05-19 03:25:00|82423.7|82373.7|82396.8|82346.8|82425.3|82375.3|82393.6|82343.6|890
1621395000000|2021-05-19 03:30:00|82397|82347|82385.4|82335.4|82401.2|82351.2|82377.8|82327.8|783
1621395300000|2021-05-19 03:35:00|82385.9|82335.9|82386.5|82336.5|82391.8|82341.8|82374|82324|821
1621395600000|2021-05-19 03:40:00|82386.6|82336.6|82394.6|82344.6|82403.6|82353.6|82380.1|82330.1|1036
1621395900000|2021-05-19 03:45:00|82395.7|82345.7|82388.5|82338.5|82401.1|82351.1|82384.2|82334.2|932
1621396200000|2021-05-19 03:50:00|82388.6|82338.6|82378.1|82328.1|82393.1|82343.1|82368.5|82318.5|930
1621396500000|2021-05-19 03:55:00|82377.5|82327.5|82382.1|82332.1|82388.4|82338.4|82366.3|82316.3|1117
1621396800000|2021-05-19 04:00:00|82381.6|82331.6|82366.6|82316.6|82383.1|82333.1|82354.4|82304.4|1185
1621397100000|2021-05-19 04:05:00|82367.1|82317.1|82360.6|82310.6|82371.5|82321.5|82345.4|82295.4|1286
1621397400000|2021-05-19 04:10:00|82352.6|82302.6|82352.6|82302.6|82362.8|82312.8|82345.5|82295.5|1123
1621397700000|2021-05-19 04:15:00|82352|82302|82340.3|82290.3|82354.3|82304.3|82330.8|82280.8|1020
1621398000000|2021-05-19 04:20:00|82341.5|82291.5|82331.9|82281.9|82347.9|82297.9|82320.7|82270.7|799
1621398300000|2021-05-19 04:25:00|82332.8|82282.8|82330.5|82280.5|82339.9|82289.9|82325.5|82275.5|1055
1621398600000|2021-05-19 04:30:00|82330.9|82280.9|82342.4|82292.4|82352.9|82302.9|82317.7|82267.7|1176
1621398900000|2021-05-19 04:35:00|82341.7|82291.7|82340.1|82290.1|82343.8|82293.8|82328.3|82278.3|812
1621399200000|2021-05-19 04:40:00|82340.3|82290.3|82366.1|82316.1|82366.4|82316.4|82335.4|82285.4|966
1621399500000|2021-05-19 04:45:00|82366.4|82316.4|82374.6|82324.6|82380.7|82330.7|82363.5|82313.5|1105
1621399800000|2021-05-19 04:50:00|82374.7|82324.7|82373.5|82323.5|82385.6|82335.6|82355.3|82305.3|1305
1621400100000|2021-05-19 04:55:00|82373|82323|82371.7|82321.7|82380.9|82330.9|82349.5|82299.5|1255
1621400400000|2021-05-19 05:00:00|82370.3|82320.3|82343.8|82293.8|82373.5|82323.5|82333.1|82283.1|1281
1621400700000|2021-05-19 05:05:00|82344|82294|82354.1|82304.1|82359.6|82309.6|82341.8|82291.8|1039
1621401000000|2021-05-19 05:10:00|82355.6|82305.6|82346.3|82296.3|82366.7|82316.7|82345.3|82295.3|1201
1621401300000|2021-05-19 05:15:00|82346.5|82296.5|82336.9|82286.9|82361|82311|82332.6|82282.6|1144
1621401600000|2021-05-19 05:20:00|82336.1|82286.1|82328.9|82278.9|82343.4|82293.4|82327|82277|1155
1621401900000|2021-05-19 05:25:00|82330.7|82280.7|82342.7|82292.7|82344.6|82294.6|82329|82279|1031
1621402200000|2021-05-19 05:30:00|82342.8|82292.8|82341.4|82291.4|82355.4|82305.4|82328.6|82278.6|1096
1621402500000|2021-05-19 05:35:00|82341.3|82291.3|82348.1|82298.1|82355.7|82305.7|82333|82283|1291
1621402800000|2021-05-19 05:40:00|82347.4|82297.4|82293.5|82243.5|82357.5|82307.5|82292.6|82242.6|1066
1621403100000|2021-05-19 05:45:00|82292.9|82242.9|82225.4|82175.4|82311.5|82261.5|82222.9|82172.9|1097
1621403400000|2021-05-19 05:50:00|82226.1|82176.1|82215|82165|82228.5|82178.5|82198.6|82148.6|1212
1621403700000|2021-05-19 05:55:00|82215.1|82165.1|82204.5|82154.5|82223.5|82173.5|82203.4|82153.4|1632
1621404000000|2021-05-19 06:00:00|82204.4|82154.4|82137.3|82087.3|82208.3|82158.3|82127.2|82077.2|1361
1621404300000|2021-05-19 06:05:00|82136.5|82086.5|82180|82130|82207.1|82157.1|82134.9|82084.9|1261
1621404600000|2021-05-19 06:10:00|82180.5|82130.5|82160.8|82110.8|82192.6|82148.3|82152|82109|1181
1621404900000|2021-05-19 06:15:00|82161|82111|82161.6|82136.6|82189.8|82152.4|82145.6|82109.1|990
1621405200000|2021-05-19 06:20:00|82161.7|82136.7|82148.9|82098.9|82163|82136.7|82124.2|82086.6|1080
1621405500000|2021-05-19 06:25:00|82149|82099|82087.7|82062.7|82149|82113.1|82080|82042.8|1582
1621405800000|2021-05-19 06:30:00|82087.5|82062.5|82148.3|82123.3|82161.8|82123.3|82080.6|82055.6|1437
1621406100000|2021-05-19 06:35:00|82147.6|82122.6|82146.8|82121.8|82189.8|82151.3|82142.4|82109.1|1510
1621406400000|2021-05-19 06:40:00|82147.5|82122.5|82144.7|82119.7|82166.9|82141.9|82122|82097|1150
1621406700000|2021-05-19 06:45:00|82144.5|82119.5|82150.3|82125.3|82183.5|82143.6|82129.2|82096.3|1202
1621407000000|2021-05-19 06:50:00|82151.1|82126.1|82129.9|82104.9|82173.8|82138.7|82126.1|82101.1|1166
1621407300000|2021-05-19 06:55:00|82130.2|82105.2|82199.3|82174.3|82202|82177|82122.1|82097.1|1284
1621407600000|2021-05-19 07:00:00|82199.7|82174.7|82185.6|82160.6|82277.7|82238.1|82177.1|82146.5|1874
1621407900000|2021-05-19 07:05:00|82184.8|82159.8|82185.6|82160.6|82217.5|82190.4|82137.5|82103.6|1735
1621408200000|2021-05-19 07:10:00|82184.3|82159.3|82157|82132|82211.1|82179.4|82149.2|82111.2|1386
1621408500000|2021-05-19 07:15:00|82157.2|82132.2|82151.9|82126.9|82227.2|82190.6|82123.7|82090.7|1613
1621408800000|2021-05-19 07:20:00|82150.2|82125.2|82187.2|82162.2|82225|82184.3|82145.6|82120.6|1649
1621409100000|2021-05-19 07:25:00|82187.5|82162.5|82198.6|82173.6|82211.6|82186.6|82165.6|82129.9|1476
1621409400000|2021-05-19 07:30:00|82197.9|82172.9|82304.8|82254.8|82306.6|82264.1|82197.9|82167.2|1532
1621409700000|2021-05-19 07:35:00|82304.6|82254.6|82290.4|82240.4|82318.9|82270.4|82270.7|82220.7|1456
1621410000000|2021-05-19 07:40:00|82290.8|82240.8|82275.3|82250.3|82312.9|82271.9|82270.9|82235.8|1453
1621410300000|2021-05-19 07:45:00|82274.7|82249.7|82316.5|82291.5|82327.9|82291.5|82266.3|82216.3|1421
1621410600000|2021-05-19 07:50:00|82316.1|82291.1|82408.3|82383.3|82427.3|82390.4|82308.6|82258.6|1681
1621410900000|2021-05-19 07:55:00|82428|82378|82445.9|82395.9|82451.2|82426.2|82390.4|82354.9|1589
1621411200000|2021-05-19 08:00:00|82445|82395|82359|82334|82475.2|82444.2|82356.9|82316.6|1768
1621411500000|2021-05-19 08:05:00|82358.9|82333.9|82342.6|82317.6|82370.6|82343.2|82303.1|82264.1|1410
1621411800000|2021-05-19 08:10:00|82343.6|82318.6|82446.4|82396.4|82449.4|82399.4|82332.2|82307.2|1255
1621412100000|2021-05-19 08:15:00|82446.5|82396.5|82482.8|82457.8|82497.6|82459.3|82446.5|82396.5|1334
1621412400000|2021-05-19 08:20:00|82483|82458|82487.9|82462.9|82503.4|82476.8|82463|82418.4|1400
1621412700000|2021-05-19 08:25:00|82486.2|82461.2|82766.1|82716.1|82768|82718|82483|82458|1652
1621413000000|2021-05-19 08:30:00|82766.2|82716.2|82688.8|82638.8|82770.9|82734.8|82648.4|82598.4|1613
1621413300000|2021-05-19 08:35:00|82688.3|82638.3|82762.7|82712.7|82783.7|82747.7|82687.6|82637.6|1420
1621413600000|2021-05-19 08:40:00|82762.3|82712.3|82783.4|82733.4|82829.3|82796.6|82744.1|82694.1|1413
1621413900000|2021-05-19 08:45:00|82783.3|82733.3|82887.5|82837.5|82898.7|82855.6|82771.9|82733.3|1398
1621414200000|2021-05-19 08:50:00|82887|82837|82757.5|82707.5|82888.6|82851|82751|82701|1429
1621414500000|2021-05-19 08:55:00|82757.4|82707.4|82734.5|82684.5|82761.2|82723.6|82703|82653|1473
1621414800000|2021-05-19 09:00:00|82740.4|82690.4|82651.4|82601.4|82756.9|82715.2|82637.7|82599.1|1452
1621415100000|2021-05-19 09:05:00|82651.6|82601.6|82653.3|82603.3|82659.2|82619.7|82596.1|82556.9|1459
1621415400000|2021-05-19 09:10:00|82655.2|82605.2|82707.6|82657.6|82731.6|82681.6|82641|82603|1322
1621415700000|2021-05-19 09:15:00|82706.9|82656.9|82668.7|82618.7|82736.4|82693.3|82664.5|82617.1|1413
1621416000000|2021-05-19 09:20:00|82668.3|82618.3|82647.5|82622.5|82692.2|82654.4|82628|82587.9|1320
1621416300000|2021-05-19 09:25:00|82647.2|82622.2|82694.8|82669.8|82712.5|82674.2|82640.8|82603.4|1463
1621416600000|2021-05-19 09:30:00|82697.1|82672.1|82671.9|82646.9|82721.4|82685.3|82669.3|82631.4|1404
1621416900000|2021-05-19 09:35:00|82670.6|82645.6|82636.3|82611.3|82685.4|82645.9|82635.6|82606.7|1114
1621417200000|2021-05-19 09:40:00|82636.2|82611.2|82705.8|82655.8|82707.2|82672.6|82628.5|82598.2|1252
1621417500000|2021-05-19 09:45:00|82706.3|82656.3|82781.5|82756.5|82797.7|82758.4|82693.3|82656.1|1469
1621417800000|2021-05-19 09:50:00|82780.7|82755.7|82808.4|82783.4|82848.6|82798.6|82780.3|82743.6|1354
1621418100000|2021-05-19 09:55:00|82808.9|82783.9|82827.7|82777.7|82869.4|82819.4|82799.3|82757.9|1579
1621418400000|2021-05-19 10:00:00|82827.8|82777.8|82804.5|82754.5|82835.3|82800.4|82797.8|82751.8|1298
1621418700000|2021-05-19 10:05:00|82804.9|82754.9|82801.6|82751.6|82813.6|82768.7|82759.4|82714.9|1331
1621419000000|2021-05-19 10:10:00|82801.8|82751.8|82797.2|82772.2|82826.2|82787.1|82778.2|82741.4|1269
1621419300000|2021-05-19 10:15:00|82796.5|82771.5|82786.4|82736.4|82848.4|82807.9|82780.4|82730.4|1337
1621419600000|2021-05-19 10:20:00|82786.6|82736.6|82806.8|82781.8|82842.4|82792.4|82762.6|82712.6|1525
1621419900000|2021-05-19 10:25:00|82807.7|82782.7|82804.8|82779.8|82844.6|82804.1|82802|82764.2|1454
1621420200000|2021-05-19 10:30:00|82803.4|82778.4|82842.5|82792.5|82859.6|82809.6|82803.2|82766|1450
1621420500000|2021-05-19 10:35:00|82842.8|82792.8|82827.9|82777.9|82847.4|82809.6|82806.7|82766.5|1376
1621420800000|2021-05-19 10:40:00|82828|82778|82794.9|82744.9|82830|82791|82772.9|82738.2|1314
1621421100000|2021-05-19 10:45:00|82794.1|82744.1|82777.1|82752.1|82821.5|82771.5|82773.3|82735|1271
1621421400000|2021-05-19 10:50:00|82777.7|82752.7|82774.9|82749.9|82812.7|82762.7|82769.5|82734.8|1245
1621421700000|2021-05-19 10:55:00|82774.7|82749.7|82784.1|82734.1|82790.7|82757|82765.8|82723.9|1218
1621422000000|2021-05-19 11:00:00|82785.1|82735.1|82818.6|82768.6|82819.7|82772.2|82765|82715|1333
1621422300000|2021-05-19 11:05:00|82818.4|82768.4|82936.1|82886.1|82951.5|82910.6|82779.7|82743.4|1697
1621422600000|2021-05-19 11:10:00|82936.6|82886.6|82881.6|82831.6|82945|82898.8|82852.4|82821|1536
1621422900000|2021-05-19 11:15:00|82882.2|82832.2|83006.7|82956.7|83013.9|82963.9|82858.9|82814.6|1675
1621423200000|2021-05-19 11:20:00|83006|82956|82963.9|82938.9|83024.2|82988.7|82949.2|82910.4|1634
1621423500000|2021-05-19 11:25:00|82964.7|82939.7|82963|82938|82999.4|82959|82938.2|82899.4|1512
1621423800000|2021-05-19 11:30:00|82962.2|82937.2|82955.3|82930.3|82999.5|82958.9|82951.3|82915.5|1412
1621424100000|2021-05-19 11:35:00|82955.5|82930.5|82921.4|82896.4|82961.5|82936.5|82904.7|82871.1|1573
1621424400000|2021-05-19 11:40:00|82920.6|82895.6|82904.8|82879.8|82944.5|82919.5|82904.1|82866.6|1627
1621424700000|2021-05-19 11:45:00|82904.9|82879.9|82916.2|82891.2|82959.6|82919.4|82888.1|82851.1|1609
1621425000000|2021-05-19 11:50:00|82917.4|82892.4|82952.4|82927.4|82968.1|82935.4|82913|82879.5|1504
1621425300000|2021-05-19 11:55:00|82949.9|82924.9|82848.9|82823.9|82949.9|82924.9|82827.7|82784.9|1569
1621425600000|2021-05-19 12:00:00|82848.8|82823.8|82846.8|82821.8|82915.8|82883.9|82836.7|82811.7|1757
1621425900000|2021-05-19 12:05:00|82847.2|82822.2|82781.8|82756.8|82848.1|82823.1|82774|82744.2|1651
1621426200000|2021-05-19 12:10:00|82781.6|82756.6|82767.8|82742.8|82789.6|82764.6|82755|82718.3|1409
1621426500000|2021-05-19 12:15:00|82767.4|82742.4|82797.1|82772.1|82800.6|82775.6|82766.1|82740.2|1598
1621426800000|2021-05-19 12:20:00|82797.5|82772.5|82784|82759|82814.5|82788.5|82759.3|82731|1714
1621427100000|2021-05-19 12:25:00|82787.5|82762.5|82777.4|82752.4|82811.2|82776.1|82771.1|82741.5|1439
1621427400000|2021-05-19 12:30:00|82777.6|82752.6|82835.4|82810.4|82851|82813.1|82751.7|82718.9|1748
1621427700000|2021-05-19 12:35:00|82834.7|82809.7|82848.9|82823.9|82866.6|82829.9|82793.2|82756.9|1790
1621428000000|2021-05-19 12:40:00|82849.1|82824.1|82862|82837|82875.7|82843|82819.1|82783.9|1423
1621428300000|2021-05-19 12:45:00|82861.8|82836.8|82853.8|82828.8|82882.5|82847.8|82838.7|82800.1|1441
1621428600000|2021-05-19 12:50:00|82853.9|82828.9|82891|82841|82893.6|82854.7|82843.9|82805.8|1671
1621428900000|2021-05-19 12:55:00|82891.7|82841.7|82929.4|82904.4|82976.4|82936.8|82870|82825.7|1965
1621429200000|2021-05-19 13:00:00|82929.3|82904.3|82980.7|82930.7|83035.3|82997.8|82910.3|82860.3|1976
1621429500000|2021-05-19 13:05:00|82982.2|82932.2|82941.3|82891.3|82992.8|82953.1|82910.5|82868.7|1920
1621429800000|2021-05-19 13:10:00|82941.2|82891.2|83002.7|82952.7|83011|82961|82941.2|82891.2|1789
1621430100000|2021-05-19 13:15:00|83001.6|82951.6|82986.7|82936.7|83024.6|82974.6|82974.9|82924.9|1945
1621430400000|2021-05-19 13:20:00|82986.6|82936.6|82882.9|82832.9|83001.4|82951.4|82875|82825|1879
1621430700000|2021-05-19 13:25:00|82881.3|82831.3|82916.8|82866.8|82934.9|82884.9|82881.1|82831.1|1429
1621431000000|2021-05-19 13:30:00|82916.3|82866.3|82848.7|82823.7|82936.3|82907.4|82847.1|82812|1219
1621431300000|2021-05-19 13:35:00|82847.7|82822.7|82826.6|82776.6|82881|82853.8|82810.3|82766.1|1242
1621431600000|2021-05-19 13:40:00|82814.1|82789.1|82718.8|82693.8|82837.6|82806|82718.8|82673.4|1236
1621431900000|2021-05-19 13:45:00|82719.8|82694.8|82679.7|82654.7|82751.3|82716.1|82677.7|82642.4|1290
1621432200000|2021-05-19 13:50:00|82679.3|82654.3|82667.9|82642.9|82725.3|82692.7|82622.6|82576.7|1971
1621432500000|2021-05-19 13:55:00|82669.1|82644.1|82711.1|82686.1|82727.1|82687.7|82610.9|82570.6|1987
1621432800000|2021-05-19 14:00:00|82709.5|82684.5|82894.3|82844.3|82917.4|82867.4|82709.5|82672.1|1992
1621433100000|2021-05-19 14:05:00|82896.9|82846.9|82944.4|82894.4|82947.1|82897.1|82847.8|82797.8|2043
1621433400000|2021-05-19 14:10:00|82944.6|82894.6|82952.6|82902.6|83023.3|82973.3|82932.1|82885|2025
1621433700000|2021-05-19 14:15:00|82952.7|82902.7|82945.3|82895.3|83010.4|82975|82918.9|82875.2|2017
1621434000000|2021-05-19 14:20:00|82945.2|82895.2|82947.1|82897.1|82996.5|82958.3|82931.3|82889.4|1975
1621434300000|2021-05-19 14:25:00|82945.3|82895.3|82840.8|82790.8|82993.2|82943.2|82814.4|82764.4|1994
1621434600000|2021-05-19 14:30:00|82842.8|82792.8|82822.1|82772.1|82903|82853|82819.9|82769.9|2027
1621434900000|2021-05-19 14:35:00|82822.7|82772.7|83012.5|82962.5|83013.4|82963.4|82803.2|82761.3|2047
1621435200000|2021-05-19 14:40:00|83012.4|82962.4|83019.4|82969.4|83106.8|83070.9|83011.2|82961.2|1952
1621435500000|2021-05-19 14:45:00|83019.3|82969.3|83001.9|82951.9|83101.8|83051.8|82976.9|82940.2|1935
1621435800000|2021-05-19 14:50:00|82999.6|82949.6|82996.1|82946.1|83041.2|82991.2|82943.7|82898.7|1899
1621436100000|2021-05-19 14:55:00|82995.9|82945.9|83058.2|83008.2|83060.8|83022|82964.8|82925.7|1877
1621436400000|2021-05-19 15:00:00|83060.2|83010.2|83040.9|82990.9|83081.2|83041.4|83037.2|82990.3|1745
1621436700000|2021-05-19 15:05:00|83041.6|82991.6|82968.3|82943.3|83048.4|82998.4|82953.9|82918.1|1707
1621437000000|2021-05-19 15:10:00|82969.4|82944.4|82983.3|82958.3|83014|82975.3|82959.2|82915.7|1683
1621437300000|2021-05-19 15:15:00|82983.6|82958.6|83037.8|83012.8|83048.8|83015.5|82973.3|82931.1|1559
1621437600000|2021-05-19 15:20:00|83037.9|83012.9|82953|82903|83046.6|83017.8|82941.1|82896.5|1591
1621437900000|2021-05-19 15:25:00|82953.3|82903.3|82959.3|82909.3|82978.1|82930|82921|82871|1283
1621438200000|2021-05-19 15:30:00|82959.2|82909.2|82952.7|82902.7|82963.6|82915.5|82905.5|82855.5|1564
1621438500000|2021-05-19 15:35:00|82949.9|82899.9|82909.3|82859.3|82974.5|82929|82898.8|82848.8|1686
1621438800000|2021-05-19 15:40:00|82909.4|82859.4|82937.8|82912.8|82950.5|82918.9|82907.6|82857.6|1464
1621439100000|2021-05-19 15:45:00|82937.9|82912.9|82941.1|82916.1|82971|82934.4|82936.2|82901|1307
1621439400000|2021-05-19 15:50:00|82943.2|82918.2|82940|82915|82952.8|82921|82931.7|82898.9|1125
1621439700000|2021-05-19 15:55:00|82940.1|82915.1|82861.7|82836.7|82940.3|82915.3|82843.4|82805|1332
1621440000000|2021-05-19 16:00:00|82873.7|82823.7|82880.9|82830.9|82902|82861.1|82866.1|82816.1|1326
1621440300000|2021-05-19 16:05:00|82880.5|82830.5|82860.7|82835.7|82885.3|82836|82847.4|82808.6|1218
1621440600000|2021-05-19 16:10:00|82860.4|82835.4|82806.1|82756.1|82873.6|82837.1|82790.2|82746.4|1188
1621440900000|2021-05-19 16:15:00|82806.4|82756.4|82791.7|82741.7|82817.8|82767.8|82788.9|82741.2|1189
1621441200000|2021-05-19 16:20:00|82792.1|82742.1|82778.5|82728.5|82797.3|82757.5|82762.6|82719.8|1053
1621441500000|2021-05-19 16:25:00|82777.4|82727.4|82817.2|82767.2|82824|82774|82776.1|82726.1|1315
1621441800000|2021-05-19 16:30:00|82818|82768|82815.8|82765.8|82826|82777|82801.1|82757.8|1163
1621442100000|2021-05-19 16:35:00|82816|82766|82832.5|82782.5|82837|82787|82803.4|82753.4|978
1621442400000|2021-05-19 16:40:00|82832|82782|82835.3|82785.3|82845|82796.9|82819.8|82770.7|1156
1621442700000|2021-05-19 16:45:00|82835.4|82785.4|82840.2|82790.2|82845.1|82795.1|82823|82773|1092
1621443000000|2021-05-19 16:50:00|82842.3|82792.3|82812.1|82762.1|82845.2|82795.2|82800|82751|1196
1621443300000|2021-05-19 16:55:00|82811.6|82761.6|82852.7|82802.7|82855.2|82817.6|82799.6|82749.6|1238
1621443600000|2021-05-19 17:00:00|82851.1|82801.1|82841.8|82791.8|82865.8|82821|82830.1|82784.4|1243
1621443900000|2021-05-19 17:05:00|82842.6|82792.6|82803|82753|82854.4|82816.2|82799.8|82749.8|1287
1621444200000|2021-05-19 17:10:00|82801.9|82751.9|82775|82725|82803.2|82760.6|82760.1|82720.5|1182
1621444500000|2021-05-19 17:15:00|82776|82726|82774.9|82724.9|82776.6|82726.6|82761.7|82711.7|830
1621444800000|2021-05-19 17:20:00|82776.1|82726.1|82836.3|82786.3|82838.1|82788.1|82764.2|82722.7|1403
1621445100000|2021-05-19 17:25:00|82836.4|82786.4|82845|82795|82880.3|82834.3|82831|82785.1|1184
1621445400000|2021-05-19 17:30:00|82840.6|82790.6|82863.8|82813.8|82864.6|82814.6|82819.1|82769.1|1019
1621445700000|2021-05-19 17:35:00|82864|82814|82888.8|82838.8|82905.6|82855.6|82862.3|82812.3|1219
1621446000000|2021-05-19 17:40:00|82887|82837|82883.3|82833.3|82897.1|82847.1|82878.1|82828.1|1033
1621446300000|2021-05-19 17:45:00|82883.8|82833.8|82899|82849|82910.4|82860.4|82883|82833|1032
1621446600000|2021-05-19 17:50:00|82899.8|82849.8|82861.3|82811.3|82901.2|82851.2|82860.1|82810.1|971
1621446900000|2021-05-19 17:55:00|82862|82812|82892.6|82842.6|82906.3|82856.3|82859.3|82809.7|1219
1621447200000|2021-05-19 18:00:00|82894.3|82844.3|83083.9|83033.9|83131.6|83052.5|82815.1|82765.1|2119
1621447500000|2021-05-19 18:05:00|83090|83040|83120.1|83070.1|83230.2|83180.2|83046.6|82996.6|2306
1621447800000|2021-05-19 18:10:00|83119.8|83069.8|83204.9|83154.9|83276.8|83226.8|83108.9|83058.9|2303
1621448100000|2021-05-19 18:15:00|83205.6|83155.6|83248|83198|83300.3|83250.3|83174.6|83124.6|2125
1621448400000|2021-05-19 18:20:00|83246.5|83196.5|83008|82958|83255.7|83205.7|82954.6|82904.6|2142
1621448700000|2021-05-19 18:25:00|83007.1|82957.1|83022.5|82972.5|83075.5|83025.5|83001.5|82951.5|1923
1621449000000|2021-05-19 18:30:00|83022.6|82972.6|83133.3|83083.3|83149.1|83099.1|82995.9|82945.9|1909
1621449300000|2021-05-19 18:35:00|83134.4|83084.4|83235.5|83185.5|83238.3|83188.3|83106|83056|1983
1621449600000|2021-05-19 18:40:00|83235.6|83185.6|83244.5|83194.5|83250|83200|83203.4|83153.4|1781
1621449900000|2021-05-19 18:45:00|83244.3|83194.3|83334.3|83284.3|83339.2|83293|83243.6|83193.6|1825
1621450200000|2021-05-19 18:50:00|83334.6|83284.6|83329.4|83304.4|83353.7|83307.4|83307|83263.5|1585
1621450500000|2021-05-19 18:55:00|83343.3|83293.3|83324.1|83274.1|83361.8|83312.3|83217.1|83167.1|1974
1621450800000|2021-05-19 19:00:00|83326.7|83276.7|83361.9|83311.9|83444.5|83394.5|83322.5|83272.5|2165
1621451100000|2021-05-19 19:05:00|83362.2|83312.2|83292.2|83242.2|83363|83313|83286.2|83236.2|1898
1621451400000|2021-05-19 19:10:00|83292.6|83242.6|83286.7|83236.7|83306.6|83256.6|83230.7|83180.7|1855
1621451700000|2021-05-19 19:15:00|83285.8|83235.8|83258.8|83208.8|83289.3|83239.3|83251.2|83201.2|1423
1621452000000|2021-05-19 19:20:00|83259.1|83209.1|83176.5|83126.5|83280.5|83230.5|83156.5|83106.5|1867
1621452300000|2021-05-19 19:25:00|83176.3|83126.3|83167.6|83117.6|83211.9|83161.9|83159.3|83109.3|1694
1621452600000|2021-05-19 19:30:00|83166.1|83116.1|83207|83157|83223.2|83173.2|83154.2|83104.2|1801
1621452900000|2021-05-19 19:35:00|83209.8|83159.8|83224.5|83174.5|83241.8|83191.8|83200.3|83150.3|1790
1621453200000|2021-05-19 19:40:00|83225.2|83175.2|83264.2|83214.2|83274.9|83224.9|83217.2|83167.2|1890
1621453500000|2021-05-19 19:45:00|83265.2|83215.2|83306.4|83256.4|83350.2|83300.2|83232.3|83182.3|2079
1621453800000|2021-05-19 19:50:00|83309.9|83259.9|83265.2|83215.2|83324.4|83274.4|83253.3|83203.3|1923
1621454100000|2021-05-19 19:55:00|83264.4|83214.4|83177.8|83127.8|83267.8|83217.8|83174.5|83124.5|1991
1621454400000|2021-05-19 20:00:00|83178.3|83128.3|83152.1|83102.1|83212.2|83162.2|83152.1|83102.1|1779
1621454700000|2021-05-19 20:05:00|83153.6|83103.6|83203.9|83153.9|83207.2|83157.2|83152.5|83102.5|1591
1621455000000|2021-05-19 20:10:00|83204.4|83154.4|83186|83136|83206.9|83156.9|83177.9|83127.9|1408
1621455300000|2021-05-19 20:15:00|83185.7|83135.7|83145.7|83095.7|83188.1|83138.1|83140.4|83090.4|1391
1621455600000|2021-05-19 20:20:00|83146.6|83096.6|83157.1|83107.1|83209.6|83159.6|83142.5|83092.5|1195
1621455900000|2021-05-19 20:25:00|83151.9|83101.9|83129.7|83079.7|83203|83153|83128.7|83078.7|1202
1621456200000|2021-05-19 20:30:00|83132.8|83082.8|83186|83136|83213.1|83163.1|83131.1|83081.1|1430
1621456500000|2021-05-19 20:35:00|83184|83134|83218.6|83168.6|83222.8|83172.8|83166.7|83116.7|1937
1621456800000|2021-05-19 20:40:00|83218.5|83168.5|83218.3|83168.3|83229.4|83179.4|83150.6|83100.6|1210
1621457100000|2021-05-19 20:45:00|83218.4|83168.4|83183.6|83133.6|83243|83193|83159|83109|1399
1621457400000|2021-05-19 20:50:00|83182.3|83132.3|83183.3|83133.3|83239.4|83189.4|83159.6|83109.6|1590
1621457700000|2021-05-19 20:55:00|83186.2|83136.2|83256.1|83087.7|83338.9|83169.2|83170.4|83033.4|1506
1621458000000|2021-05-19 21:00:00|83251.2|83094.3|83444.8|82934.2|83444.8|83101.2|83245.3|82934.2|11
1621458300000|2021-05-19 21:05:00|83413|82941.2|83451.5|82963.7|83458|82968.5|83413|82899.6|36
1621458600000|2021-05-19 21:10:00|83450.1|82957.4|83405.2|82915.2|83450.6|82968.5|83336.9|82903.1|182
1621458900000|2021-05-19 21:15:00|83435.6|82930|83415.1|82892.9|83452.5|82968.5|83380|82841.4|136
1621459200000|2021-05-19 21:20:00|83401|82899|83438|82976|83449.4|82987|83377.8|82870.9|88
1621459500000|2021-05-19 21:25:00|83369|82923|83395.5|82892|83431.7|82973.2|83368|82892|81
1621459800000|2021-05-19 21:30:00|83389.4|82987|83438|82973.2|83438|82987|83357|82911|89
1621460100000|2021-05-19 21:35:00|83420.3|82958.4|83426.8|82968.2|83469.7|82982.8|83372.1|82881.9|98
1621460400000|2021-05-19 21:40:00|83421.9|82963.9|83370|82950.4|83464|82991|83367.2|82914.6|181
1621460700000|2021-05-19 21:45:00|83388.4|82954.1|83413.6|82984.4|83444.2|82991|83354.5|82913|254
1621461000000|2021-05-19 21:50:00|83417|82975.2|83417|82994.8|83455.9|82994.8|83378.6|82944.5|190
1621461300000|2021-05-19 21:55:00|83424.3|82991.2|83401.4|82957.8|83482|83007|83346|82918.2|273
1621461600000|2021-05-19 22:00:00|83404.3|82957.5|83246|83047.8|83462.9|83061.8|83173|82953.5|1749
1621461900000|2021-05-19 22:05:00|83276|83048.1|83300.7|83130.6|83489.2|83141.2|83176|82987.9|1890
1621462200000|2021-05-19 22:10:00|83317.3|83120.8|83258.9|83208.9|83336.9|83209.4|83236.1|83071.3|1468
1621462500000|2021-05-19 22:15:00|83256.8|83206.8|83294.8|83147.3|83311.6|83212.4|83189|83128.5|1367
1621462800000|2021-05-19 22:20:00|83292.8|83147.6|83266.6|83216.6|83377.3|83237.3|83175.4|83038.1|2192
1621463100000|2021-05-19 22:25:00|83296.1|83153.7|83240|83190|83377.9|83209.9|83225.6|83112.2|2356
1621463400000|2021-05-19 22:30:00|83239.6|83189.6|83282.9|83132.1|83350.4|83206.8|83217.2|83107.9|2312
1621463700000|2021-05-19 22:35:00|83283.7|83129.8|83284.6|83128.2|83322.7|83198.8|83224|83112.7|2319
1621464000000|2021-05-19 22:40:00|83291.6|83128.9|83275.1|83134.1|83354.7|83193.1|83222.2|83111.1|2305
1621464300000|2021-05-19 22:45:00|83275.5|83133|83280.2|83146.5|83310.4|83209.9|83229.8|83118.1|2266
1621464600000|2021-05-19 22:50:00|83281.3|83145.5|83298|83164.5|83322|83218.1|83245.4|83139.6|2267
1621464900000|2021-05-19 22:55:00|83302.9|83161.2|83286.1|83236.1|83330.2|83244.4|83251.1|83143.9|2251
1621465200000|2021-05-19 23:00:00|83281.6|83231.6|83265.6|83215.6|83305.6|83255.6|83257.7|83207.7|2173
1621465500000|2021-05-19 23:05:00|83266|83216|83266.3|83216.3|83279|83229|83249.1|83199.1|2114
1621465800000|2021-05-19 23:10:00|83263|83213|83275.1|83225.1|83286.7|83236.7|83249.9|83199.9|2088
1621466100000|2021-05-19 23:15:00|83276|83226|83266.7|83216.7|83291.2|83241.2|83258.8|83208.8|1945
1621466400000|2021-05-19 23:20:00|83267.5|83217.5|83262.6|83212.6|83274.9|83224.9|83242.5|83192.5|1539
1621466700000|2021-05-19 23:25:00|83263.7|83213.7|83271|83221|83283.4|83233.4|83258.5|83208.5|2203
1621467000000|2021-05-19 23:30:00|83271.5|83221.5|83273.2|83223.2|83284.5|83234.5|83256.6|83206.6|2190
1621467300000|2021-05-19 23:35:00|83272.8|83222.8|83275.9|83225.9|83287.5|83237.5|83265.3|83215.3|2174
1621467600000|2021-05-19 23:40:00|83275.8|83225.8|83292.3|83242.3|83300.8|83250.8|83270.6|83220.6|2174
1621467900000|2021-05-19 23:45:00|83294.7|83244.7|83291.2|83241.2|83307.5|83257.5|83284.5|83234.5|2206
1621468200000|2021-05-19 23:50:00|83290.8|83240.8|83312.5|83262.5|83318|83268|83283.7|83233.7|2215
1621468500000|2021-05-19 23:55:00|83310.6|83260.6|83308.3|83258.3|83321|83271|83298.3|83248.3|2198
1621468800000|2021-05-20 00:00:00|83312.6|83262.6|83296.7|83246.7|83369.8|83284.8|83273.5|83210.7|2182
1621469100000|2021-05-20 00:05:00|83297.7|83247.7|83298.7|83248.7|83299.5|83249.5|83262.4|83212.4|2188
1621469400000|2021-05-20 00:10:00|83294.6|83244.6|83283|83233|83344.2|83251.8|83275.3|83218.5|2196
1621469700000|2021-05-20 00:15:00|83280.6|83230.6|83236.8|83186.8|83285.4|83235.4|83216|83166|2284
1621470000000|2021-05-20 00:20:00|83237|83187|83248.5|83198.5|83265.6|83215.6|83226.5|83176.5|2244
1621470300000|2021-05-20 00:25:00|83256.5|83206.5|83245.8|83195.8|83266.5|83216.5|83234.3|83184.3|2198
1621470600000|2021-05-20 00:30:00|83247.6|83197.6|83166|83116|83249.5|83199.5|83164|83114|2075
1621470900000|2021-05-20 00:35:00|83165.4|83115.4|83151.1|83101.1|83169|83119|83106|83056|2184
1621471200000|2021-05-20 00:40:00|83152.2|83102.2|83155.2|83105.2|83169|83119|83132.5|83082.5|2198
1621471500000|2021-05-20 00:45:00|83157.6|83107.6|83181.6|83131.6|83214.1|83132.5|83130.6|83080.6|2086
1621471800000|2021-05-20 00:50:00|83180.4|83130.4|83154.4|83104.4|83182.8|83132.8|83144.8|83094.8|1967
1621472100000|2021-05-20 00:55:00|83154.3|83104.3|83120.6|83070.6|83166.9|83116.9|83118.9|83068.9|1912
1621472400000|2021-05-20 01:00:00|83119.5|83069.5|83142.2|83092.2|83150.6|83100.6|83105.2|83055.2|1994
1621472700000|2021-05-20 01:05:00|83141.6|83091.6|83194.4|83144.4|83199.2|83149.2|83135.4|83085.4|2140
1621473000000|2021-05-20 01:10:00|83193.3|83143.3|83231.6|83181.6|83246.2|83196.2|83190.7|83140.7|2053
1621473300000|2021-05-20 01:15:00|83231.5|83181.5|83233.7|83183.7|83254.7|83204.7|83215|83165|2035
1621473600000|2021-05-20 01:20:00|83232.7|83182.7|83217.4|83167.4|83244.6|83194.6|83217.4|83167.4|1624
1621473900000|2021-05-20 01:25:00|83218.2|83168.2|83229.1|83179.1|83241.6|83191.6|83207.9|83157.9|2051
1621474200000|2021-05-20 01:30:00|83227.1|83177.1|83225.7|83175.7|83270.4|83220.4|83210.4|83160.4|2247
1621474500000|2021-05-20 01:35:00|83223.9|83173.9|83213.5|83163.5|83229.7|83179.7|83183.7|83133.7|2264
1621474800000|2021-05-20 01:40:00|83213.7|83163.7|83227.7|83177.7|83229.3|83179.3|83204.9|83154.9|2265
1621475100000|2021-05-20 01:45:00|83227.2|83177.2|83211.4|83161.4|83238.3|83188.3|83198.8|83148.8|2241
1621475400000|2021-05-20 01:50:00|83212.4|83162.4|83184|83134|83219.1|83169.1|83182.4|83132.4|2241
1621475700000|2021-05-20 01:55:00|83184.3|83134.3|83147|83097|83195.1|83145.1|83124|83048.2|2086
1621476000000|2021-05-20 02:00:00|83147.3|83097.3|83135.8|83085.8|83154.8|83104.8|83133.9|83083.9|1939
1621476300000|2021-05-20 02:05:00|83135.7|83085.7|83166|83116|83175.3|83125.3|83126.7|83076.7|1609
1621476600000|2021-05-20 02:10:00|83165.7|83115.7|83174.4|83124.4|83181.6|83131.6|83149.8|83099.8|1618
1621476900000|2021-05-20 02:15:00|83174.3|83124.3|83185.2|83135.2|83203.5|83153.5|83167.1|83117.1|1651
1621477200000|2021-05-20 02:20:00|83185|83135|83165.1|83115.1|83200.1|83150.1|83164.8|83114.8|1715
1621477500000|2021-05-20 02:25:00|83165.5|83115.5|83167.5|83117.5|83183.7|83133.7|83155.9|83105.9|1675
1621477800000|2021-05-20 02:30:00|83167.2|83117.2|83146.4|83096.4|83177.8|83127.8|83141.2|83091.2|1718
1621478100000|2021-05-20 02:35:00|83146.2|83096.2|83149.1|83099.1|83158.6|83108.6|83130.4|83080.4|1537
1621478400000|2021-05-20 02:40:00|83148.8|83098.8|83134.1|83084.1|83169.6|83119.6|83132|83082|1851
1621478700000|2021-05-20 02:45:00|83134.6|83084.6|83129.2|83079.2|83146.8|83096.8|83123.2|83073.2|1565
1621479000000|2021-05-20 02:50:00|83129.8|83079.8|83137.2|83087.2|83143|83093|83121.4|83071.4|1336
1621479300000|2021-05-20 02:55:00|83137.3|83087.3|83170.1|83120.1|83174.2|83124.2|83122.9|83072.9|1413
1621479600000|2021-05-20 03:00:00|83169.9|83119.9|83157.6|83107.6|83172|83122|83149.2|83099.2|1452
1621479900000|2021-05-20 03:05:00|83160.2|83110.2|83164.4|83114.4|83167|83117|83144|83094|1556
1621480200000|2021-05-20 03:10:00|83164.8|83114.8|83130.2|83080.2|83167.8|83117.8|83121.1|83071.1|1410
1621480500000|2021-05-20 03:15:00|83130.8|83080.8|83124.2|83074.2|83134.3|83084.3|83116.9|83066.9|1101
1621480800000|2021-05-20 03:20:00|83124.1|83074.1|83106.3|83056.3|83134.4|83084.4|83102.7|83052.7|1079
1621481100000|2021-05-20 03:25:00|83106.2|83056.2|83109.6|83059.6|83124.6|83074.6|83100.8|83050.8|808
1621481400000|2021-05-20 03:30:00|83109.2|83059.2|83104.3|83054.3|83119.3|83069.3|83102.2|83052.2|886
1621481700000|2021-05-20 03:35:00|83104.1|83054.1|83100.1|83050.1|83110.6|83060.6|83098.4|83048.4|941
1621482000000|2021-05-20 03:40:00|83100|83050|83093.6|83043.6|83105.5|83055.5|83093.6|83043.6|753
1621482300000|2021-05-20 03:45:00|83094.2|83044.2|83114.3|83064.3|83117.3|83067.3|83092.3|83042.3|1006
1621482600000|2021-05-20 03:50:00|83114.5|83064.5|83103.2|83053.2|83116.5|83066.5|83089.9|83039.9|941
1621482900000|2021-05-20 03:55:00|83104.9|83054.9|83108.7|83058.7|83116.8|83066.8|83102.3|83052.3|758
1621483200000|2021-05-20 04:00:00|83111.5|83061.5|83113.6|83063.6|83121.6|83071.6|83103.9|83053.9|956
1621483500000|2021-05-20 04:05:00|83113.4|83063.4|83123.4|83073.4|83128.6|83078.6|83111.2|83061.2|1191
1621483800000|2021-05-20 04:10:00|83124.4|83074.4|83112.8|83062.8|83125|83075|83104.9|83054.9|671
1621484100000|2021-05-20 04:15:00|83112.5|83062.5|83100.6|83050.6|83116.1|83066.1|83089.6|83039.6|647
1621484400000|2021-05-20 04:20:00|83100.2|83050.2|83097.6|83047.6|83107.8|83057.8|83088.4|83038.4|1108
1621484700000|2021-05-20 04:25:00|83097.5|83047.5|83090.1|83040.1|83104.1|83054.1|83086.4|83036.4|976
1621485000000|2021-05-20 04:30:00|83088.2|83038.2|83079.5|83029.5|83090|83040|83068.5|83018.5|861
1621485300000|2021-05-20 04:35:00|83080.6|83030.6|83065.3|83015.3|83086.2|83036.2|83060.1|83010.1|931
1621485600000|2021-05-20 04:40:00|83064.2|83014.2|83032.7|82982.7|83068.5|83018.5|82980.3|82930.3|1311
1621485900000|2021-05-20 04:45:00|83032.5|82982.5|82999.4|82949.4|83033.1|82983.1|82994.3|82944.3|1334
1621486200000|2021-05-20 04:50:00|82999.2|82949.2|83000.1|82950.1|83016.1|82966.1|82999.2|82949.2|1107
1621486500000|2021-05-20 04:55:00|82999.4|82949.4|83006.6|82956.6|83008.1|82958.1|82992.2|82942.2|1269
1621486800000|2021-05-20 05:00:00|83005.2|82955.2|83011.9|82961.9|83014.7|82964.7|82999.2|82949.2|1019
1621487100000|2021-05-20 05:05:00|83011.8|82961.8|83007.9|82957.9|83015.4|82965.4|83004.1|82954.1|1045
1621487400000|2021-05-20 05:10:00|83008.6|82958.6|83023.9|82973.9|83028.5|82978.5|83005.6|82955.6|1214
1621487700000|2021-05-20 05:15:00|83024.6|82974.6|83028.1|82978.1|83032.1|82982.1|83020.2|82970.2|1574
1621488000000|2021-05-20 05:20:00|83028|82978|83020.5|82970.5|83033.8|82983.8|83017|82967|1190
1621488300000|2021-05-20 05:25:00|83020.4|82970.4|82995.9|82945.9|83022.9|82972.9|82994.2|82944.2|1536
1621488600000|2021-05-20 05:30:00|82995.4|82945.4|83002.1|82952.1|83006|82956|82977.6|82927.6|1217
1621488900000|2021-05-20 05:35:00|83002.8|82952.8|83014.1|82964.1|83017.2|82967.2|82985.3|82935.3|1576
1621489200000|2021-05-20 05:40:00|83014|82964|83002.9|82952.9|83024.6|82974.6|82998.1|82948.1|1268
1621489500000|2021-05-20 05:45:00|83003.2|82953.2|83001.3|82951.3|83010.5|82960.5|82996.4|82946.4|1509
1621489800000|2021-05-20 05:50:00|83001.5|82951.5|83000.6|82950.6|83012.2|82962.2|82978.7|82931.3|998
1621490100000|2021-05-20 05:55:00|82997.9|82947.9|82983.4|82933.4|82998.5|82948.5|82965.8|82915.8|1044
1621490400000|2021-05-20 06:00:00|82985.2|82935.2|82963.7|82913.7|83025.2|82975.2|82955.6|82905.6|1416
1621490700000|2021-05-20 06:05:00|82963.8|82913.8|82906.7|82881.7|82966.4|82916.4|82903.4|82859.4|1181
1621491000000|2021-05-20 06:10:00|82906.5|82881.5|82894.7|82844.7|82924.6|82887.8|82883|82833|973
1621491300000|2021-05-20 06:15:00|82894|82844|82869.1|82844.1|82908.9|82871.1|82865|82828.4|891
1621491600000|2021-05-20 06:20:00|82868.4|82843.4|82882.1|82857.1|82891.1|82866.1|82864.4|82833.8|900
1621491900000|2021-05-20 06:25:00|82882|82857|82841.6|82791.6|82906.8|82869.8|82835.3|82791.5|1282
1621492200000|2021-05-20 06:30:00|82841.5|82791.5|82795.7|82770.7|82870.6|82833.1|82772.9|82731.4|1183
1621492500000|2021-05-20 06:35:00|82794.9|82769.9|82830.9|82805.9|82832.8|82807.8|82792.3|82756.7|1115
1621492800000|2021-05-20 06:40:00|82830.8|82805.8|82872|82847|82879.1|82852.5|82813.9|82781.3|1261
1621493100000|2021-05-20 06:45:00|82872.1|82847.1|82868.6|82843.6|82886.6|82859.5|82827.8|82790.8|1276
1621493400000|2021-05-20 06:50:00|82868.4|82843.4|82871.2|82846.2|82896.1|82867.2|82866.8|82829.9|1185
1621493700000|2021-05-20 06:55:00|82871.4|82846.4|82944.6|82919.6|82959.3|82927.9|82871.4|82842.5|1264
1621494000000|2021-05-20 07:00:00|82946.9|82921.9|82953.6|82928.6|82982.7|82947.2|82908|82882.6|1610
1621494300000|2021-05-20 07:05:00|82951.9|82926.9|82923.3|82898.3|82954.2|82929|82882.5|82847.8|1520
1621494600000|2021-05-20 07:10:00|82922.9|82897.9|82876.8|82851.8|82928.1|82903.1|82876.8|82851.8|1346
1621494900000|2021-05-20 07:15:00|82879.7|82854.7|82897.9|82872.9|82928.5|82888.9|82874.5|82849.5|1519
1621495200000|2021-05-20 07:20:00|82897.5|82872.5|82898.5|82873.5|82922.4|82897.4|82882.4|82844.1|1355
1621495500000|2021-05-20 07:25:00|82898.3|82873.3|82862|82837|82915.5|82881.2|82846.2|82809.1|1390
1621495800000|2021-05-20 07:30:00|82862.9|82837.9|82890.4|82865.4|82930.8|82905.8|82855.3|82817.3|1480
1621496100000|2021-05-20 07:35:00|82889.4|82864.4|82881.6|82856.6|82918.9|82893.9|82878.4|82853.4|1508
1621496400000|2021-05-20 07:40:00|82881.5|82856.5|82913.9|82888.9|82920.9|82892.1|82874.2|82836.9|1456
1621496700000|2021-05-20 07:45:00|82914.2|82889.2|82957.8|82932.8|82973.8|82936.3|82900.4|82875.4|1345
1621497000000|2021-05-20 07:50:00|82959.2|82934.2|82937.6|82912.6|82984.7|82950|82929.8|82903.2|1299
1621497300000|2021-05-20 07:55:00|82937.9|82912.9|82933.4|82908.4|82974.5|82937|82918.4|82881.7|1658
1621497600000|2021-05-20 08:00:00|82933.5|82908.5|82994.1|82969.1|83004|82969.4|82925.4|82900.4|1636
1621497900000|2021-05-20 08:05:00|82993.9|82968.9|83035.9|83010.9|83045|83020|82978|82953|1367
1621498200000|2021-05-20 08:10:00|83035.5|83010.5|83004.4|82979.4|83063.7|83036.8|83004.4|82975.3|1250
1621498500000|2021-05-20 08:15:00|83005|82980|82990.1|82965.1|83006.5|82981.5|82975.7|82940|1292
1621498800000|2021-05-20 08:20:00|82989.7|82964.7|83005.1|82980.1|83008.6|82983.6|82977.1|82952.1|1393
1621499100000|2021-05-20 08:25:00|83005.7|82980.7|83003.3|82978.3|83012.4|82987.4|82993|82968|1360
1621499400000|2021-05-20 08:30:00|83005.2|82980.2|83067.1|83042.1|83069.3|83044.3|82998.1|82973.1|1237
1621499700000|2021-05-20 08:35:00|83066.7|83041.7|83121.5|83096.5|83131.8|83104.3|83037.9|83000.4|1450
1621500000000|2021-05-20 08:40:00|83121.2|83096.2|83179.4|83154.4|83182.7|83155.8|83077.3|83038.7|1422
1621500300000|2021-05-20 08:45:00|83179|83154|83177.5|83152.5|83197.9|83172.9|83145.2|83106.6|1481
1621500600000|2021-05-20 08:50:00|83178|83153|83239.1|83214.1|83254.4|83222.8|83150|83113.2|1625
1621500900000|2021-05-20 08:55:00|83238.9|83213.9|83280.4|83255.4|83298.3|83270.8|83213.6|83175.5|1463
1621501200000|2021-05-20 09:00:00|83280.5|83255.5|83230.8|83205.8|83353.1|83312.7|83228.2|83193.1|1744
1621501500000|2021-05-20 09:05:00|83232.6|83207.6|83265.1|83240.1|83305.3|83267.5|83230.5|83193.1|1570
1621501800000|2021-05-20 09:10:00|83265.2|83240.2|83338.9|83313.9|83351.2|83313.9|83264.7|83239.7|1502
1621502100000|2021-05-20 09:15:00|83338.7|83313.7|83365.1|83340.1|83375.4|83349.7|83324.9|83299.9|1367
1621502400000|2021-05-20 09:20:00|83363.9|83338.9|83461.8|83436.8|83465.3|83440.3|83350.7|83324.3|1396
1621502700000|2021-05-20 09:25:00|83462.2|83437.2|83393.7|83368.7|83469.4|83441.8|83384.7|83343.8|1464
1621503000000|2021-05-20 09:30:00|83393.9|83368.9|83452.5|83427.5|83466|83435.6|83392.6|83367.6|1426
1621503300000|2021-05-20 09:35:00|83452.3|83427.3|83468|83443|83480.4|83443|83406.5|83374.9|1573
1621503600000|2021-05-20 09:40:00|83466.8|83441.8|83467.6|83442.6|83485.2|83460.2|83451.4|83420.4|1343
1621503900000|2021-05-20 09:45:00|83466.5|83441.5|83407.5|83382.5|83481.2|83456.2|83405.8|83367.9|1585
1621504200000|2021-05-20 09:50:00|83406|83381|83456.4|83431.4|83478.1|83445.6|83402.8|83365|1483
1621504500000|2021-05-20 09:55:00|83456.7|83431.7|83450.8|83425.8|83473.4|83448.4|83443.4|83410.4|1147
1621504800000|2021-05-20 10:00:00|83450.9|83425.9|83392.1|83342.1|83458.7|83433.7|83384.8|83339.3|1360
1621505100000|2021-05-20 10:05:00|83392.6|83342.6|83458.4|83433.4|83458.7|83433.7|83351.8|83317.1|1273
1621505400000|2021-05-20 10:10:00|83459|83434|83547.7|83522.7|83566.9|83529.3|83451.4|83426.4|1418
1621505700000|2021-05-20 10:15:00|83547.6|83522.6|83526.2|83501.2|83556.5|83531.5|83523.7|83498.7|1050
1621506000000|2021-05-20 10:20:00|83525|83500|83434.4|83409.4|83542.2|83513.1|83405.7|83355.7|1295
1621506300000|2021-05-20 10:25:00|83434.8|83409.8|83430.8|83405.8|83450.8|83420.4|83389.7|83347.7|1344
1621506600000|2021-05-20 10:30:00|83432|83407|83381.5|83331.5|83434.1|83409.1|83367.5|83328.3|1433
1621506900000|2021-05-20 10:35:00|83382.3|83332.3|83341.8|83316.8|83391.1|83355.6|83329.1|83304.1|1484
1621507200000|2021-05-20 10:40:00|83343|83318|83365.8|83340.8|83374|83343.3|83330|83305|1256
1621507500000|2021-05-20 10:45:00|83365.7|83340.7|83381.6|83356.6|83405.9|83375.3|83349|83309.8|1427
1621507800000|2021-05-20 10:50:00|83381.2|83356.2|83351.4|83326.4|83432.2|83399.8|83347|83309|1540
1621508100000|2021-05-20 10:55:00|83353|83328|83290.5|83265.5|83374.1|83336.1|83280.5|83241.8|1635
1621508400000|2021-05-20 11:00:00|83289.2|83264.2|83281.8|83231.8|83292.1|83264.2|83245.5|83208.8|1435
1621508700000|2021-05-20 11:05:00|83282.1|83232.1|83275.5|83250.5|83297.8|83266.2|83263|83230.3|1324
1621509000000|2021-05-20 11:10:00|83276.1|83251.1|83262.6|83237.6|83288.2|83252|83234.2|83202|1385
1621509300000|2021-05-20 11:15:00|83263.3|83238.3|83262.7|83237.7|83280.2|83248.4|83238.5|83202|1351
1621509600000|2021-05-20 11:20:00|83263.1|83238.1|83308.7|83283.7|83319.3|83288.3|83245.4|83215.1|1267
1621509900000|2021-05-20 11:25:00|83308.4|83283.4|83291.7|83266.7|83320.1|83293.8|83281.4|83241.1|1274
1621510200000|2021-05-20 11:30:00|83291.8|83266.8|83311.1|83286.1|83324.5|83289.5|83278.8|83246.1|1322
1621510500000|2021-05-20 11:35:00|83312|83287|83324.6|83299.6|83337.6|83304.7|83298|83269.3|1246
1621510800000|2021-05-20 11:40:00|83325.4|83300.4|83321.2|83296.2|83331.9|83306.9|83301.6|83276.6|1205
1621511100000|2021-05-20 11:45:00|83321.4|83296.4|83292.6|83267.6|83336.5|83311.5|83282.5|83246.7|1271
1621511400000|2021-05-20 11:50:00|83293.3|83268.3|83255.6|83230.6|83305.3|83280.3|83251.9|83226.9|1413
1621511700000|2021-05-20 11:55:00|83257.2|83232.2|83240.2|83215.2|83257.2|83232.2|83220.6|83195.6|1472
1621512000000|2021-05-20 12:00:00|83239.9|83214.9|83262.5|83237.5|83301.1|83262.9|83224|83197.6|1588
1621512300000|2021-05-20 12:05:00|83262.4|83237.4|83388.4|83363.4|83395.4|83370.4|83262.4|83237.4|1570
1621512600000|2021-05-20 12:10:00|83389.1|83364.1|83418|83393|83434.9|83409.9|83386.4|83361.4|1209
1621512900000|2021-05-20 12:15:00|83418.2|83393.2|83405.5|83380.5|83421.9|83396.9|83381.2|83356.2|1234
1621513200000|2021-05-20 12:20:00|83403.7|83378.7|83457.2|83432.2|83480.9|83455.9|83393.4|83368.4|1421
1621513500000|2021-05-20 12:25:00|83457.6|83432.6|83401.8|83351.8|83457.6|83432.6|83373.7|83345.6|1440
1621513800000|2021-05-20 12:30:00|83398.9|83348.9|83303|83278|83413.3|83363.3|83298.2|83261.3|1660
1621514100000|2021-05-20 12:35:00|83304.2|83279.2|83254.6|83229.6|83332.8|83295.6|83242.9|83205.5|1333
1621514400000|2021-05-20 12:40:00|83254.1|83229.1|83308.6|83258.6|83308.9|83269.8|83231.4|83196.1|1490
1621514700000|2021-05-20 12:45:00|83308.3|83258.3|83291.4|83241.4|83315|83278.1|83267|83225.7|1543
1621515000000|2021-05-20 12:50:00|83292.7|83242.7|83281.3|83256.3|83299.4|83263.6|83253.4|83211.5|1434
1621515300000|2021-05-20 12:55:00|83282.3|83257.3|83254.1|83229.1|83316.8|83277.6|83246.3|83221.3|1481
1621515600000|2021-05-20 13:00:00|83253.6|83228.6|83350.8|83325.8|83375.4|83335.3|83246.8|83201.1|1760
1621515900000|2021-05-20 13:05:00|83350.9|83325.9|83388.6|83363.6|83404.7|83366.4|83343.1|83310.6|1473
1621516200000|2021-05-20 13:10:00|83389.6|83364.6|83273.3|83248.3|83391.5|83366.5|83269.3|83237.4|1543
1621516500000|2021-05-20 13:15:00|83272.9|83247.9|83294.1|83269.1|83302.6|83277.6|83257.5|83223.5|1705
1621516800000|2021-05-20 13:20:00|83294.2|83269.2|83308.7|83283.7|83312.3|83287.3|83265.5|83228.7|1348
1621517100000|2021-05-20 13:25:00|83307.7|83282.7|83301.1|83276.1|83326.4|83295.5|83264.2|83222.2|1038
1621517400000|2021-05-20 13:30:00|83300.6|83275.6|83238.5|83213.5|83323|83285.7|83207.6|83176.3|1154
1621517700000|2021-05-20 13:35:00|83239.5|83214.5|83265.8|83240.8|83273|83248|83213.5|83188.5|1149
1621518000000|2021-05-20 13:40:00|83266.1|83241.1|83226.8|83201.8|83303.1|83278.1|83225.1|83200.1|1132
1621518300000|2021-05-20 13:45:00|83227.8|83202.8|83183.7|83158.7|83232.6|83207.6|83147.6|83116.3|1470
1621518600000|2021-05-20 13:50:00|83182.8|83157.8|83220|83195|83237.9|83201.9|83155.5|83124.2|1837
1621518900000|2021-05-20 13:55:00|83217.2|83192.2|83252.4|83202.4|83254.2|83218.2|83205.6|83170.8|1639
1621519200000|2021-05-20 14:00:00|83252.3|83202.3|83156.6|83131.6|83252.3|83212.5|83151.6|83116|1756
1621519500000|2021-05-20 14:05:00|83156.4|83131.4|83224.8|83174.8|83268.6|83224.5|83141|83114|1732
1621519800000|2021-05-20 14:10:00|83225.3|83175.3|83171.5|83146.5|83227.9|83188.7|83160.5|83117.2|1598
1621520100000|2021-05-20 14:15:00|83172.6|83147.6|83142|83117|83195.5|83159.6|83136.5|83098.7|1493
1621520400000|2021-05-20 14:20:00|83141.8|83116.8|83097.5|83072.5|83167.9|83130.1|83095.9|83058.5|1598
1621520700000|2021-05-20 14:25:00|83097.3|83072.3|83111.7|83061.7|83121.6|83088.1|83070.9|83033|1518
1621521000000|2021-05-20 14:30:00|83112|83062|83113|83088|83136.1|83090|83084.3|83044.9|1665
1621521300000|2021-05-20 14:35:00|83112.4|83087.4|83151.8|83126.8|83173.2|83128.2|83111.9|83079|1592
1621521600000|2021-05-20 14:40:00|83151.5|83126.5|83166.2|83141.2|83178.9|83146.4|83139|83109.1|1540
1621521900000|2021-05-20 14:45:00|83165.9|83140.9|83170.2|83145.2|83210.3|83175|83143.7|83111.7|1715
1621522200000|2021-05-20 14:50:00|83171.7|83146.7|83159.3|83109.3|83178.4|83146.7|83114.7|83075.1|1772
1621522500000|2021-05-20 14:55:00|83159.1|83109.1|83061.7|83036.7|83170.8|83128.1|83040.6|82998.4|1810
1621522800000|2021-05-20 15:00:00|83060.1|83035.1|83056.2|83006.2|83102.9|83062|83030.4|82999.1|1690
1621523100000|2021-05-20 15:05:00|83056|83006|83034.9|83009.9|83098.1|83057.2|83032.7|82989.9|1424
1621523400000|2021-05-20 15:10:00|83033.7|83008.7|83049.6|83024.6|83050.5|83025.5|83010.5|82985.5|1147
1621523700000|2021-05-20 15:15:00|83049.7|83024.7|83051.7|83026.7|83068.2|83036|83029|83004|1157
1621524000000|2021-05-20 15:20:00|83052.1|83027.1|83075.4|83025.4|83079.4|83042.9|83034.3|83009.3|1164
1621524300000|2021-05-20 15:25:00|83075.7|83025.7|83080.8|83055.8|83133.5|83093.9|83070.3|83020.3|1399
1621524600000|2021-05-20 15:30:00|83080.9|83055.9|83086.7|83061.7|83109.2|83073.2|83076.3|83041.8|1106
1621524900000|2021-05-20 15:35:00|83086.3|83061.3|83073.5|83048.5|83103.5|83066.8|83072.9|83033.5|1220
1621525200000|2021-05-20 15:40:00|83073.9|83048.9|83001.7|82951.7|83090.7|83048.9|82981.2|82931.2|1480
1621525500000|2021-05-20 15:45:00|83003.6|82953.6|82962.5|82912.5|83013.7|82978.5|82949.9|82899.9|1453
1621525800000|2021-05-20 15:50:00|82961.8|82911.8|82980.3|82930.3|82983.4|82942.6|82941.1|82898.2|1249
1621526100000|2021-05-20 15:55:00|82980.4|82930.4|82965.1|82940.1|82980.4|82941.9|82942.6|82909.9|1093
1621526400000|2021-05-20 16:00:00|82964.3|82939.3|83037.4|82987.4|83056.3|83006.3|82959.2|82930|1416
1621526700000|2021-05-20 16:05:00|83034.9|82984.9|83059.6|83009.6|83074|83024|83033|82983|1032
1621527000000|2021-05-20 16:10:00|83059.4|83009.4|83120.4|83070.4|83123.6|83073.6|83044.6|83001.7|1171
1621527300000|2021-05-20 16:15:00|83120.3|83070.3|83143|83093|83169.7|83119.7|83115.5|83065.5|1411
1621527600000|2021-05-20 16:20:00|83142.9|83092.9|83142.7|83092.7|83170.1|83120.1|83135.9|83086.1|1206
1621527900000|2021-05-20 16:25:00|83141.9|83091.9|83118.4|83068.4|83146|83096|83103.6|83059.5|1333
1621528200000|2021-05-20 16:30:00|83118.2|83068.2|83114.9|83064.9|83121|83079.1|83080|83038.5|1143
1621528500000|2021-05-20 16:35:00|83114.5|83064.5|83198.7|83148.7|83199.2|83155.5|83112.4|83062.4|1196
1621528800000|2021-05-20 16:40:00|83199.5|83149.5|83198.8|83148.8|83217.8|83167.8|83190.7|83140.7|1429
1621529100000|2021-05-20 16:45:00|83198.7|83148.7|83174.7|83124.7|83198.7|83148.7|83154.8|83115.2|1209
1621529400000|2021-05-20 16:50:00|83173.9|83123.9|83149.3|83099.3|83178.3|83128.3|83125.7|83075.7|1053
1621529700000|2021-05-20 16:55:00|83149.6|83099.6|83153.5|83128.5|83175.3|83129.3|83133.7|83092.6|970
1621530000000|2021-05-20 17:00:00|83150.5|83125.5|83171.1|83121.1|83191.1|83141.1|83149.2|83110.7|1282
1621530300000|2021-05-20 17:05:00|83170.5|83120.5|83173.1|83123.1|83189.7|83148.5|83160.4|83110.4|1115
1621530600000|2021-05-20 17:10:00|83175.5|83125.5|83159.3|83109.3|83181.6|83131.6|83157.3|83107.3|1005
1621530900000|2021-05-20 17:15:00|83159.2|83109.2|83177.1|83127.1|83182.3|83132.3|83155.7|83105.7|796
1621531200000|2021-05-20 17:20:00|83177.2|83127.2|83177.7|83127.7|83184.9|83134.9|83163.6|83113.6|889
1621531500000|2021-05-20 17:25:00|83178.6|83128.6|83192.8|83142.8|83206.4|83156.4|83175.4|83125.4|857
1621531800000|2021-05-20 17:30:00|83193.3|83143.3|83210.1|83160.1|83217.6|83167.6|83191.9|83141.9|654
1621532100000|2021-05-20 17:35:00|83208.8|83158.8|83203.6|83153.6|83211.4|83161.4|83198.8|83148.8|767
1621532400000|2021-05-20 17:40:00|83204|83154|83219|83169|83221.1|83171.1|83193|83143|895
1621532700000|2021-05-20 17:45:00|83220.7|83170.7|83192.5|83142.5|83227.2|83190.4|83192.2|83142.2|1239
1621533000000|2021-05-20 17:50:00|83192.8|83142.8|83278|83228|83279.3|83236.7|83191.4|83141.4|1297
1621533300000|2021-05-20 17:55:00|83278.4|83228.4|83249.4|83199.4|83289.7|83239.7|83232.6|83182.6|1039
1621533600000|2021-05-20 18:00:00|83249.6|83199.6|83207.8|83157.8|83249.6|83202.9|83140.8|83090.8|1235
1621533900000|2021-05-20 18:05:00|83207.9|83157.9|83196.9|83146.9|83216.6|83166.6|83191.7|83141.7|823
1621534200000|2021-05-20 18:10:00|83195.9|83145.9|83205|83155|83211.5|83161.5|83195.9|83145.9|790
1621534500000|2021-05-20 18:15:00|83204.7|83154.7|83180.4|83130.4|83214.3|83169.4|83179.2|83129.2|943
1621534800000|2021-05-20 18:20:00|83179.6|83129.6|83147.8|83097.8|83192.3|83145.7|83133.9|83083.9|1019
1621535100000|2021-05-20 18:25:00|83147.7|83097.7|83166.2|83116.2|83178.7|83128.7|83141.4|83091.4|1034
1621535400000|2021-05-20 18:30:00|83166.5|83116.5|83217.6|83167.6|83218.4|83168.4|83162.9|83112.9|1076
1621535700000|2021-05-20 18:35:00|83217.7|83167.7|83205.4|83155.4|83217.8|83178.8|83186.2|83147.6|857
1621536000000|2021-05-20 18:40:00|83204.7|83154.7|83213.1|83163.1|83216.2|83179.1|83188.4|83148.7|976
1621536300000|2021-05-20 18:45:00|83200.4|83175.4|83180.6|83130.6|83217.3|83178.6|83175.2|83125.2|930
1621536600000|2021-05-20 18:50:00|83180.7|83130.7|83163.5|83138.5|83194.8|83144.8|83161.3|83123.4|790
1621536900000|2021-05-20 18:55:00|83163.4|83138.4|83148.8|83098.8|83182.3|83146|83136.2|83098.7|997
1621537200000|2021-05-20 19:00:00|83147.5|83097.5|83140|83090|83151.7|83114|83130.1|83080.1|1221
1621537500000|2021-05-20 19:05:00|83139.6|83089.6|83129.3|83079.3|83144.5|83094.5|83124.6|83074.6|1148
1621537800000|2021-05-20 19:10:00|83130.3|83080.3|83090.4|83040.4|83133.9|83083.9|83079.4|83040.4|918
1621538100000|2021-05-20 19:15:00|83090.8|83040.8|83055.9|83005.9|83092.3|83050.9|83050.3|83005.2|899
1621538400000|2021-05-20 19:20:00|83055.8|83005.8|83040.8|82990.8|83057|83007|83037.2|82987.2|862
1621538700000|2021-05-20 19:25:00|83040.9|82990.9|83029.6|82979.6|83043.5|82993.5|83022.2|82972.2|974
1621539000000|2021-05-20 19:30:00|83028.8|82978.8|83035.2|82985.2|83038.4|82988.4|83026.1|82976.1|795
1621539300000|2021-05-20 19:35:00|83035.3|82985.3|83051.7|83001.7|83087.8|83037.8|83019.2|82969.2|969
1621539600000|2021-05-20 19:40:00|83052|83002|83055.8|83005.8|83074.8|83024.8|83044.4|82994.4|1368
1621539900000|2021-05-20 19:45:00|83057.2|83007.2|83050.5|83000.5|83058.3|83008.3|83029.5|82979.5|1088
1621540200000|2021-05-20 19:50:00|83049.7|82999.7|83048.2|82998.2|83058.3|83008.3|83022.7|82972.7|1130
1621540500000|2021-05-20 19:55:00|83046.2|82996.2|83026.6|82976.6|83058.1|83008.1|83018.1|82968.1|1661
1621540800000|2021-05-20 20:00:00|83029.3|82979.3|83043.6|82993.6|83046.5|82996.5|83017|82967|1251
1621541100000|2021-05-20 20:05:00|83042.3|82992.3|83045.2|82995.2|83045.9|82995.9|83034.4|82984.4|724
1621541400000|2021-05-20 20:10:00|83044.8|82994.8|83044.3|82994.3|83051.5|83001.5|83031|82981|751
1621541700000|2021-05-20 20:15:00|83044.2|82994.2|83045.4|82995.4|83048.6|82998.6|83031.1|82981.1|776
1621542000000|2021-05-20 20:20:00|83045.1|82995.1|83038.9|82988.9|83046.6|82996.6|83033.4|82983.4|604
1621542300000|2021-05-20 20:25:00|83039|82989|83051.5|83001.5|83067.2|83017.2|83034.2|82984.2|976
1621542600000|2021-05-20 20:30:00|83050.2|83000.2|83051.8|83001.8|83058.1|83008.1|83043.3|82993.3|846
1621542900000|2021-05-20 20:35:00|83048.2|82998.2|83067.5|83017.5|83068.6|83018.6|83034.3|82984.3|1291
1621543200000|2021-05-20 20:40:00|83070.5|83020.5|83066.7|83016.7|83073.4|83023.4|83053.8|83003.8|2121
1621543500000|2021-05-20 20:45:00|83067.2|83017.2|83061.7|83011.7|83071.1|83021.1|83056.9|83006.9|1597
1621543800000|2021-05-20 20:50:00|83061.6|83011.6|83053.5|83003.5|83071.8|83021.8|83048.7|82998.7|900
1621544100000|2021-05-20 20:55:00|83060.8|83010.8|83104.2|82959.7|83271.2|83021.4|83036.5|82901.4|995
1621544400000|2021-05-20 21:00:00|83106.9|82960.4|83286.2|82937.6|83286.2|82963.5|83089.1|82937.6|9
1621544700000|2021-05-20 21:05:00|83398.1|82835.1|83394.9|82894|83526.3|82963.3|83385.3|82822.3|162
1621545000000|2021-05-20 21:10:00|83415.7|82895.2|83187.5|82891.4|83446.3|82936.4|83122|82860|178
1621545300000|2021-05-20 21:15:00|83187.9|82891.5|83185.5|82915.8|83220|82925.1|83160.1|82875.4|153
1621545600000|2021-05-20 21:20:00|83196.8|82917.2|83183.6|82918.9|83246|82924|83142.9|82831.5|161
1621545900000|2021-05-20 21:25:00|83188.2|82919.2|83160.7|82922.2|83228.9|82927.1|83148.3|82894.5|120
1621546200000|2021-05-20 21:30:00|83149.2|82926.5|83183.8|82912.6|83218.2|82926.5|83129.6|82902.1|171
1621546500000|2021-05-20 21:35:00|83161|82916.3|83137.7|82922.4|83196|82928.9|83128.7|82884.9|220
1621546800000|2021-05-20 21:40:00|83133.4|82925.3|83165.5|82899.2|83180.6|82935.8|83102.6|82880.7|188
1621547100000|2021-05-20 21:45:00|83158.3|82907.5|83161.3|82924.3|83202.8|82939.8|83108.1|82868.4|143
1621547400000|2021-05-20 21:50:00|83127.9|82930.1|83171|82907.5|83217.1|82949.1|83117.3|82849.5|131
1621547700000|2021-05-20 21:55:00|83165.2|82911.2|83139.5|82921.6|83183.5|82934|83112.6|82896.6|228
1621548000000|2021-05-20 22:00:00|83132.2|82925.6|83044|82994|83147.1|83016.2|83009.5|82915.1|1453
1621548300000|2021-05-20 22:05:00|83043.7|82993.7|83005.8|82955.8|83060.9|83002.5|83002.3|82934.6|990
1621548600000|2021-05-20 22:10:00|83003.9|82953.9|83009.7|82959.7|83100.1|82976.9|82997.1|82947.1|786
1621548900000|2021-05-20 22:15:00|83009.5|82959.5|83008.4|82958.4|83015|82965|82995.3|82945.3|1115
1621549200000|2021-05-20 22:20:00|83009.8|82959.8|83015|82965|83022.3|82972.3|82999.9|82949.9|1264
1621549500000|2021-05-20 22:25:00|83015.8|82965.8|83000.5|82950.5|83020.1|82970.1|82995.4|82945.4|1343
1621549800000|2021-05-20 22:30:00|83002.6|82952.6|82997.4|82947.4|83015|82965|82985.2|82935.2|1226
1621550100000|2021-05-20 22:35:00|82998.9|82948.9|83001.2|82951.2|83004.8|82954.8|82987.9|82937.9|903
1621550400000|2021-05-20 22:40:00|83001.6|82951.6|83007.9|82957.9|83018.7|82968.7|82993.6|82943.6|1112
1621550700000|2021-05-20 22:45:00|83005.6|82955.6|83008.9|82958.9|83072.3|82974.7|82993.2|82939|1005
1621551000000|2021-05-20 22:50:00|83008.5|82958.5|83029.1|82979.1|83054.6|83004.6|82997.8|82947.8|1362
1621551300000|2021-05-20 22:55:00|83026.3|82976.3|83000.6|82950.6|83093.3|83023.8|83000.6|82904.9|1898
1621551600000|2021-05-20 23:00:00|83003.1|82953.1|83062.7|83012.7|83118.2|83021.6|83003.1|82939.1|1303
1621551900000|2021-05-20 23:05:00|83063.1|83013.1|83060.4|83010.4|83066.1|83016.1|83041.5|82991.5|898
1621552200000|2021-05-20 23:10:00|83063.6|83013.6|83045.8|82995.8|83078.6|83019.3|83019.3|82934.2|1358
1621552500000|2021-05-20 23:15:00|83040.8|82990.8|83033.8|82983.8|83051.5|83001.5|83007|82957|1202
1621552800000|2021-05-20 23:20:00|83029.8|82979.8|83017.6|82967.6|83046.1|82996.1|83013.2|82963.2|1246
1621553100000|2021-05-20 23:25:00|83015.2|82965.2|83018.2|82968.2|83039.2|82989.2|83008.4|82958.4|1196
1621553400000|2021-05-20 23:30:00|83021.1|82971.1|82990.1|82940.1|83029.1|82979.1|82982.6|82932.6|1176
1621553700000|2021-05-20 23:35:00|82986.8|82936.8|83023|82973|83025.9|82975.9|82980.9|82930.9|1348
1621554000000|2021-05-20 23:40:00|83024.6|82974.6|83030|82980|83040.4|82990.4|83012.9|82962.9|1584
1621554300000|2021-05-20 23:45:00|83034.2|82984.2|83031.2|82981.2|83038.5|82988.5|83010.9|82960.9|1629
1621554600000|2021-05-20 23:50:00|83030.6|82980.6|83073.6|83023.6|83081.7|83031.7|83022.3|82972.3|1420
1621554900000|2021-05-20 23:55:00|83072.7|83022.7|83097.6|83047.6|83097.6|83047.6|83072.4|83022.4|549
1621555200000|2021-05-21 00:00:00|83099|83049|83092.4|83042.4|83111.7|83061.7|83074|83024|1420
1621555500000|2021-05-21 00:05:00|83094.1|83044.1|83066.2|83016.2|83129.7|83079.7|83059.6|83009.6|965
1621555800000|2021-05-21 00:10:00|83066.6|83016.6|83005.9|82955.9|83067.6|83017.6|82999.9|82949.9|1168
1621556100000|2021-05-21 00:15:00|83003.8|82953.8|83077.1|83027.1|83147.7|83097.7|83002|82952|1338
1621556400000|2021-05-21 00:20:00|83074.3|83024.3|83069.5|83019.5|83089.9|83039.9|83062.5|83012.5|738
1621556700000|2021-05-21 00:25:00|83069.8|83019.8|83002.9|82952.9|83074.8|83024.8|82988.5|82938.5|1177
1621557000000|2021-05-21 00:30:00|83003.6|82953.6|83044.9|82994.9|83050.2|83000.2|83001.9|82951.9|966
1621557300000|2021-05-21 00:35:00|83044.5|82994.5|83053.9|83003.9|83054.9|83004.9|83031.5|82981.5|676
1621557600000|2021-05-21 00:40:00|83055.7|83005.7|83104.9|83054.9|83115.3|83065.3|83046.1|82996.1|914
1621557900000|2021-05-21 00:45:00|83105|83055|83107.6|83057.6|83111.7|83061.7|83092.2|83042.2|827
1621558200000|2021-05-21 00:50:00|83107.7|83057.7|83136.6|83086.6|83147.4|83097.4|83106.7|83056.7|999
1621558500000|2021-05-21 00:55:00|83136|83086|83056.3|83006.3|83136|83086|83053.3|83003.3|1099
1621558800000|2021-05-21 01:00:00|83055.8|83005.8|83064.4|83014.4|83068.5|83018.5|83054.2|83004.2|1009
1621559100000|2021-05-21 01:05:00|83065|83015|83066.9|83016.9|83073.3|83023.3|83055.3|83005.3|690
1621559400000|2021-05-21 01:10:00|83068.6|83018.6|83061.5|83011.5|83079.8|83029.8|83053.9|83003.9|1045
1621559700000|2021-05-21 01:15:00|83061.6|83011.6|83052.7|83002.7|83076.6|83026.6|83038.3|82988.3|1376
1621560000000|2021-05-21 01:20:00|83053.3|83003.3|83078.2|83028.2|83088.8|83038.8|83052.1|83002.1|942
1621560300000|2021-05-21 01:25:00|83078.3|83028.3|83059.3|83009.3|83085.4|83035.4|83054.4|83004.4|1275
1621560600000|2021-05-21 01:30:00|83059.9|83009.9|83020.5|82970.5|83065|83015|83011.7|82961.7|1532
1621560900000|2021-05-21 01:35:00|83020.8|82970.8|83027.2|82977.2|83038.7|82988.7|83006.3|82956.3|1641
1621561200000|2021-05-21 01:40:00|83026.9|82976.9|83080|83030|83104.6|83054.6|83026.6|82976.6|1719
1621561500000|2021-05-21 01:45:00|83078.4|83028.4|83092.1|83042.1|83101.6|83051.6|83068.1|83018.1|1861
1621561800000|2021-05-21 01:50:00|83092.8|83042.8|83087.1|83037.1|83112.8|83062.8|83077.4|83027.4|1714
1621562100000|2021-05-21 01:55:00|83087.8|83037.8|83100.5|83050.5|83126|83076|83083|83033|1842
1621562400000|2021-05-21 02:00:00|83099.9|83049.9|83135.7|83085.7|83138|83088|83099.9|83049.9|1720
1621562700000|2021-05-21 02:05:00|83135.6|83085.6|83146.9|83096.9|83172|83122|83132.3|83082.3|1615
1621563000000|2021-05-21 02:10:00|83146.5|83096.5|83162.4|83112.4|83168.6|83118.6|83139.6|83089.6|1651
1621563300000|2021-05-21 02:15:00|83161.7|83111.7|83188.3|83138.3|83190.1|83140.1|83161.4|83111.4|1377
1621563600000|2021-05-21 02:20:00|83188.5|83138.5|83168.5|83118.5|83193.8|83143.8|83168|83118|1068
1621563900000|2021-05-21 02:25:00|83167.8|83117.8|83182.5|83132.5|83182.6|83132.6|83163.3|83113.3|1553
1621564200000|2021-05-21 02:30:00|83182.6|83132.6|83186.6|83136.6|83193.7|83143.7|83175.4|83125.4|1770
1621564500000|2021-05-21 02:35:00|83186.2|83136.2|83167.8|83117.8|83187.9|83137.9|83166|83116|1828
1621564800000|2021-05-21 02:40:00|83167.9|83117.9|83146.6|83096.6|83197.2|83147.2|83139.7|83089.7|1528
1621565100000|2021-05-21 02:45:00|83146.7|83096.7|83173.4|83123.4|83196.9|83146.9|83133.5|83083.5|1242
1621565400000|2021-05-21 02:50:00|83173.6|83123.6|83148.5|83098.5|83176.1|83126.1|83135.7|83085.7|1180
1621565700000|2021-05-21 02:55:00|83148.3|83098.3|83137.4|83087.4|83150.1|83100.1|83132.1|83082.1|616
1621566000000|2021-05-21 03:00:00|83137.3|83087.3|83144.7|83094.7|83153.7|83103.7|83135.4|83085.4|796
1621566300000|2021-05-21 03:05:00|83144.6|83094.6|83154.9|83104.9|83156.5|83106.5|83137.7|83087.7|723
1621566600000|2021-05-21 03:10:00|83155.2|83105.2|83155.5|83105.5|83160|83110|83145.5|83095.5|730
1621566900000|2021-05-21 03:15:00|83155.1|83105.1|83143.2|83093.2|83158.1|83108.1|83136|83086|688
1621567200000|2021-05-21 03:20:00|83142.4|83092.4|83140.5|83090.5|83145.9|83095.9|83127.4|83077.4|608
1621567500000|2021-05-21 03:25:00|83140.1|83090.1|83142.2|83092.2|83151.1|83101.1|83132.5|83082.5|701
1621567800000|2021-05-21 03:30:00|83142.1|83092.1|83144.8|83094.8|83146.2|83096.2|83133|83083|717
1621568100000|2021-05-21 03:35:00|83144.3|83094.3|83136.3|83086.3|83150.5|83100.5|83134|83084|539
1621568400000|2021-05-21 03:40:00|83136.2|83086.2|83144.3|83094.3|83145.1|83095.1|83130.3|83080.3|604
1621568700000|2021-05-21 03:45:00|83143.9|83093.9|83148.6|83098.6|83152.3|83102.3|83139.8|83089.8|674
1621569000000|2021-05-21 03:50:00|83148.4|83098.4|83145.2|83095.2|83156.3|83106.3|83140.9|83090.9|611
1621569300000|2021-05-21 03:55:00|83145|83095|83136.2|83086.2|83154|83104|83135.4|83085.4|541
1621569600000|2021-05-21 04:00:00|83136.4|83086.4|83145.3|83095.3|83153.2|83103.2|83136.4|83086.4|582
1621569900000|2021-05-21 04:05:00|83145.4|83095.4|83146.1|83096.1|83151.3|83101.3|83136.6|83086.6|532
1621570200000|2021-05-21 04:10:00|83146|83096|83115.1|83065.1|83146.7|83096.7|83114.6|83064.6|727
1621570500000|2021-05-21 04:15:00|83115.2|83065.2|83115.5|83065.5|83121.2|83071.2|83108.5|83058.5|497
1621570800000|2021-05-21 04:20:00|83114.4|83064.4|83107.7|83057.7|83117.4|83067.4|83099.1|83049.1|943
1621571100000|2021-05-21 04:25:00|83107.4|83057.4|83076.3|83026.3|83108.6|83058.6|83069.6|83019.6|930
1621571400000|2021-05-21 04:30:00|83076.1|83026.1|83069.5|83019.5|83090.3|83040.3|83062.6|83012.6|1195
1621571700000|2021-05-21 04:35:00|83069.7|83019.7|83083.6|83033.6|83088.3|83038.3|83064.5|83014.5|892
1621572000000|2021-05-21 04:40:00|83085.4|83035.4|83102|83052|83121.8|83071.8|83078.7|83028.7|964
1621572300000|2021-05-21 04:45:00|83102.5|83052.5|83098.5|83048.5|83111|83061|83090.2|83040.2|794
1621572600000|2021-05-21 04:50:00|83098.3|83048.3|83091.4|83041.4|83101.2|83051.2|83084.3|83034.3|1021
1621572900000|2021-05-21 04:55:00|83091.3|83041.3|83091.9|83041.9|83094.3|83044.3|83083.9|83033.9|807
1621573200000|2021-05-21 05:00:00|83091.8|83041.8|83057|83007|83092.6|83042.6|83053.8|83003.8|943
1621573500000|2021-05-21 05:05:00|83055.8|83005.8|83058|83008|83066.9|83016.9|83055.3|83005.3|782
1621573800000|2021-05-21 05:10:00|83058.6|83008.6|83045.4|82995.4|83062.1|83012.1|83040.5|82990.5|708
1621574100000|2021-05-21 05:15:00|83045.6|82995.6|83043.2|82993.2|83050.2|83000.2|83037.2|82987.2|554
1621574400000|2021-05-21 05:20:00|83042.3|82992.3|83063.1|83013.1|83064.9|83014.9|83037.6|82987.6|560
1621574700000|2021-05-21 05:25:00|83062.7|83012.7|83045.4|82995.4|83062.7|83012.7|83044.7|82994.7|556
1621575000000|2021-05-21 05:30:00|83046|82996|83057.5|83007.5|83057.6|83007.6|83044.3|82994.3|684
1621575300000|2021-05-21 05:35:00|83057.8|83007.8|83095.2|83045.2|83095.2|83045.2|83054.9|83004.9|717
1621575600000|2021-05-21 05:40:00|83096.1|83046.1|83092.2|83042.2|83097.2|83047.2|83078.6|83028.6|685
1621575900000|2021-05-21 05:45:00|83092.4|83042.4|83102.9|83052.9|83105.9|83055.9|83085.9|83035.9|620
1621576200000|2021-05-21 05:50:00|83102.8|83052.8|83090|83040|83102.9|83052.9|83085.4|83035.4|722
1621576500000|2021-05-21 05:55:00|83091.1|83041.1|83106.6|83056.6|83109.3|83059.3|83089.7|83039.7|790
1621576800000|2021-05-21 06:00:00|83106.7|83056.7|83080|83030|83109.4|83059.4|83066.5|83016.5|1112
1621577100000|2021-05-21 06:05:00|83080.5|83030.5|83063.3|83038.3|83091.7|83041.7|83059.2|83015.7|925
1621577400000|2021-05-21 06:10:00|83063.2|83038.2|83076|83051|83093.5|83051.7|83062.2|83025|814
1621577700000|2021-05-21 06:15:00|83075.5|83050.5|83082.5|83057.5|83095.2|83058.6|83068.3|83034.9|630
1621578000000|2021-05-21 06:20:00|83082.8|83057.8|83100.2|83075.2|83112.2|83076|83079.7|83044.5|762
1621578300000|2021-05-21 06:25:00|83100|83075|83125.6|83100.6|83135.2|83100.6|83096.4|83061.7|958
1621578600000|2021-05-21 06:30:00|83125.5|83100.5|83150.8|83100.8|83152.1|83108.2|83107.5|83068.2|1117
1621578900000|2021-05-21 06:35:00|83150.7|83100.7|83161.4|83111.4|83182.7|83142.9|83136.3|83091.4|1211
1621579200000|2021-05-21 06:40:00|83173.8|83123.8|83176.5|83151.5|83199.8|83164.3|83157.8|83119.7|1333
1621579500000|2021-05-21 06:45:00|83176.4|83151.4|83167.3|83142.3|83191.1|83157.5|83163.3|83124.4|1217
1621579800000|2021-05-21 06:50:00|83166.9|83141.9|83168.7|83143.7|83185|83160|83160.5|83135.5|1103
1621580100000|2021-05-21 06:55:00|83167.6|83142.6|83221.3|83196.3|83225.9|83200.9|83156.9|83131.9|1297
1621580400000|2021-05-21 07:00:00|83222.1|83197.1|83184.9|83159.9|83267.6|83230.2|83174.9|83148.1|1615
1621580700000|2021-05-21 07:05:00|83184.7|83159.7|83263.2|83238.2|83301.6|83259.6|83183.6|83155.9|1434
1621581000000|2021-05-21 07:10:00|83264.9|83239.9|83286.4|83236.4|83333.6|83283.6|83259.3|83223.6|1639
1621581300000|2021-05-21 07:15:00|83285.8|83235.8|83249.1|83199.1|83285.8|83235.8|83116.6|83066.6|1881
1621581600000|2021-05-21 07:20:00|83247.5|83197.5|83188.3|83163.3|83264.2|83227|83186|83144|1439
1621581900000|2021-05-21 07:25:00|83188.5|83163.5|83138.7|83088.7|83197|83172|83127.4|83077.4|1336
1621582200000|2021-05-21 07:30:00|83144.8|83094.8|83332.2|83307.2|83346.2|83309.3|83144.8|83094.8|1970
1621582500000|2021-05-21 07:35:00|83333.7|83308.7|83313|83288|83353.5|83328.3|83293.3|83252|1627
1621582800000|2021-05-21 07:40:00|83313.3|83288.3|83279.6|83254.6|83342.3|83317.3|83276.7|83251.7|1652
1621583100000|2021-05-21 07:45:00|83279|83254|83319.6|83294.6|83325|83300|83279|83254|1369
1621583400000|2021-05-21 07:50:00|83319.3|83294.3|83315.3|83290.3|83328|83303|83297.6|83272.6|1306
1621583700000|2021-05-21 07:55:00|83314|83289|83306.3|83256.3|83332.7|83307.7|83301.6|83255.4|1266
1621584000000|2021-05-21 08:00:00|83306.1|83256.1|83311.7|83286.7|83326.5|83289.1|83265.4|83225.9|1540
1621584300000|2021-05-21 08:05:00|83312.2|83287.2|83267.4|83242.4|83334.4|83309.4|83260.1|83232.3|1373
1621584600000|2021-05-21 08:10:00|83267.1|83242.1|83285.7|83260.7|83287.8|83262.8|83257.1|83232.1|1100
1621584900000|2021-05-21 08:15:00|83286.1|83261.1|83330.1|83280.1|83330.1|83284.4|83279.4|83254.4|1179
1621585200000|2021-05-21 08:20:00|83328.8|83278.8|83314.5|83289.5|83338.1|83313.1|83302.8|83277.8|1247
1621585500000|2021-05-21 08:25:00|83316.1|83291.1|83323.3|83298.3|83335.8|83310.8|83307.3|83282.3|1166
1621585800000|2021-05-21 08:30:00|83322.7|83297.7|83367.1|83342.1|83373.1|83348.1|83306.6|83281.6|1283
1621586100000|2021-05-21 08:35:00|83367|83342|83327|83302|83367|83342|83305|83280|1162
1621586400000|2021-05-21 08:40:00|83327.1|83302.1|83270.9|83245.9|83327.6|83302.6|83265.2|83240.2|1114
1621586700000|2021-05-21 08:45:00|83270.6|83245.6|83271.3|83246.3|83286.6|83261.6|83254.6|83229.6|1275
1621587000000|2021-05-21 08:50:00|83269.5|83244.5|83206.7|83181.7|83269.5|83244.5|83201.7|83176.7|1490
1621587300000|2021-05-21 08:55:00|83207.6|83182.6|83188.2|83163.2|83222.3|83197.3|83172.2|83147.2|1300
1621587600000|2021-05-21 09:00:00|83188.7|83163.7|83186.9|83161.9|83194.5|83169.5|83155.9|83130.9|1329
1621587900000|2021-05-21 09:05:00|83186.7|83161.7|83119.6|83094.6|83189.9|83163.2|83116.1|83091.1|1388
1621588200000|2021-05-21 09:10:00|83119.9|83094.9|83115.6|83090.6|83141.5|83104.8|83095|83070|1386
1621588500000|2021-05-21 09:15:00|83117|83092|83140.5|83115.5|83154.1|83129.1|83096.9|83071.9|1276
1621588800000|2021-05-21 09:20:00|83141.1|83116.1|83109.5|83084.5|83141.9|83116.9|83102.9|83077.9|1277
1621589100000|2021-05-21 09:25:00|83109|83084|83113.1|83088.1|83148.7|83123.7|83094.7|83069.7|1240
1621589400000|2021-05-21 09:30:00|83113|83088|83111.5|83086.5|83142.1|83117.1|83085.5|83060.5|1087
1621589700000|2021-05-21 09:35:00|83111|83086|83035.7|83010.7|83117.2|83092.2|83033.4|83008.4|1288
1621590000000|2021-05-21 09:40:00|83035.3|83010.3|83040.8|83015.8|83052.4|83026.7|83034.2|82996.4|1165
1621590300000|2021-05-21 09:45:00|83041.2|83016.2|83081.9|83056.9|83092.5|83059.5|83035.9|83010.9|1354
1621590600000|2021-05-21 09:50:00|83081.5|83056.5|83075.6|83050.6|83102.3|83064.2|83032.5|82996|1406
1621590900000|2021-05-21 09:55:00|83075.8|83050.8|83084.2|83059.2|83099.3|83074.3|83066.8|83041.8|1216
1621591200000|2021-05-21 10:00:00|83084.5|83059.5|83087.4|83062.4|83091.4|83066.4|83058.3|83033.3|1250
1621591500000|2021-05-21 10:05:00|83087.3|83062.3|83099.6|83074.6|83121.1|83086|83075.1|83050.1|1296
1621591800000|2021-05-21 10:10:00|83099.3|83074.3|83056.8|83031.8|83100.5|83075.5|83052.8|83027.8|1180
1621592100000|2021-05-21 10:15:00|83056.4|83031.4|83050.6|83025.6|83065.6|83040.6|83040.5|83015.5|1286
1621592400000|2021-05-21 10:20:00|83050.5|83025.5|83057.7|83032.7|83065.1|83040.1|83023.2|82998.2|1389
1621592700000|2021-05-21 10:25:00|83055.6|83030.6|83081.4|83056.4|83081.6|83056.6|83036.2|83011.2|1352
1621593000000|2021-05-21 10:30:00|83079.6|83054.6|83066.7|83041.7|83090.9|83058.7|83049.7|83017.9|1263
1621593300000|2021-05-21 10:35:00|83067|83042|83081.1|83056.1|83093.4|83068.4|83045.4|83008.6|1172
1621593600000|2021-05-21 10:40:00|83080.7|83055.7|83109.2|83084.2|83110.7|83085.7|83077.5|83046.7|1002
1621593900000|2021-05-21 10:45:00|83110.6|83085.6|83068.1|83043.1|83111|83086|83063.8|83038.8|1229
1621594200000|2021-05-21 10:50:00|83068.2|83043.2|83022.8|82997.8|83073.7|83046.3|83018.1|82980.9|1183
1621594500000|2021-05-21 10:55:00|83023.4|82998.4|83115.8|83090.8|83130.8|83093.6|83019.5|82991.3|1555
1621594800000|2021-05-21 11:00:00|83117.3|83092.3|83097.5|83072.5|83120.7|83095.7|83082.4|83057.4|1434
1621595100000|2021-05-21 11:05:00|83097.9|83072.9|83060.2|83035.2|83119.6|83094.6|83056.8|83031.8|1405
1621595400000|2021-05-21 11:10:00|83061|83036|83048.8|83023.8|83083.2|83058.2|83048.8|83023.8|1108
1621595700000|2021-05-21 11:15:00|83049.5|83024.5|83038.9|83013.9|83054.8|83029.8|83027.1|83002.1|1181
1621596000000|2021-05-21 11:20:00|83039.3|83014.3|83063.1|83038.1|83093.6|83068.6|83022.5|82997.5|1303
1621596300000|2021-05-21 11:25:00|83063|83038|83047.3|83022.3|83067.7|83042.7|83040.8|83015.8|1202
1621596600000|2021-05-21 11:30:00|83047.6|83022.6|83022.9|82997.9|83067.3|83042.3|83021.8|82996.8|1321
1621596900000|2021-05-21 11:35:00|83022.8|82997.8|83042.8|83017.8|83074.2|83049.2|83016.9|82991.9|1202
1621597200000|2021-05-21 11:40:00|83042.7|83017.7|83030.8|83005.8|83059.2|83034.2|83023.3|82998.3|1220
1621597500000|2021-05-21 11:45:00|83030.7|83005.7|83022.1|82997.1|83040|83015|83006|82968.8|1127
1621597800000|2021-05-21 11:50:00|83020.2|82995.2|83089.4|83064.4|83107.9|83066.9|83003.9|82978.9|1339
1621598100000|2021-05-21 11:55:00|83090.1|83065.1|83114.1|83089.1|83153.9|83128.9|83042.2|83017.2|1749
1621598400000|2021-05-21 12:00:00|83109.4|83084.4|83188.7|83138.7|83232.3|83182.3|83085|83039.6|2011
1621598700000|2021-05-21 12:05:00|83188.8|83138.8|83286.5|83236.5|83286.5|83236.5|83103.8|83067.3|1838
1621599000000|2021-05-21 12:10:00|83291.1|83241.1|83219.3|83194.3|83312.8|83262.8|83200.1|83150.1|1869
1621599300000|2021-05-21 12:15:00|83219.1|83194.1|83185.2|83160.2|83246.3|83209.5|83181.7|83147.9|1575
1621599600000|2021-05-21 12:20:00|83185.1|83160.1|83168.5|83143.5|83198.3|83164.2|83140.2|83115.2|1420
1621599900000|2021-05-21 12:25:00|83168.7|83143.7|83202.4|83177.4|83227.7|83190|83157.2|83122.9|1369
1621600200000|2021-05-21 12:30:00|83203|83178|83180.3|83155.3|83224.1|83190.5|83170.2|83145.2|1236
1621600500000|2021-05-21 12:35:00|83180.6|83155.6|83166.4|83141.4|83180.6|83155.6|83139.4|83114.4|1280
1621600800000|2021-05-21 12:40:00|83166.5|83141.5|83170.7|83145.7|83175.2|83149.7|83124.2|83099.2|1284
1621601100000|2021-05-21 12:45:00|83171.4|83146.4|83153.6|83128.6|83171.4|83146.4|83141.3|83116.3|1150
1621601400000|2021-05-21 12:50:00|83153.9|83128.9|83127.9|83102.9|83166.6|83130.3|83118.2|83093.2|1292
1621601700000|2021-05-21 12:55:00|83128|83103|83120.6|83095.6|83139.8|83114.8|83101.7|83076.7|1359
1621602000000|2021-05-21 13:00:00|83120.5|83095.5|83137|83112|83162.3|83123.7|83085|83060|1687
1621602300000|2021-05-21 13:05:00|83137.1|83112.1|83244.8|83219.8|83269.1|83228.5|83133.7|83096.9|1525
1621602600000|2021-05-21 13:10:00|83240.3|83215.3|83273.4|83248.4|83290.5|83252.7|83222.8|83197.8|1231
1621602900000|2021-05-21 13:15:00|83273.9|83248.9|83308.3|83258.3|83317.7|83276.4|83256.7|83219.4|1445
1621603200000|2021-05-21 13:20:00|83308.1|83258.1|83349.7|83324.7|83408.2|83358.2|83273|83236.2|1408
1621603500000|2021-05-21 13:25:00|83348|83323|83288.5|83263.5|83354.5|83324.9|83279.5|83251.2|1339
1621603800000|2021-05-21 13:30:00|83287.1|83262.1|83295.5|83270.5|83328.2|83298.3|83260.8|83226.3|1225
1621604100000|2021-05-21 13:35:00|83295.2|83270.2|83286.6|83261.6|83316.9|83278.3|83271.8|83232.2|1089
1621604400000|2021-05-21 13:40:00|83289.9|83264.9|83277.8|83227.8|83321.3|83287.5|83251.5|83216.2|1102
1621604700000|2021-05-21 13:45:00|83279.7|83229.7|83394|83344|83403.8|83366.4|83279.7|83229.7|1216
1621605000000|2021-05-21 13:50:00|83393.9|83343.9|83452|83427|83462.1|83433.7|83377.1|83335|1232
1621605300000|2021-05-21 13:55:00|83455.7|83430.7|83400.4|83350.4|83466.6|83435|83384.8|83349.5|1302
1621605600000|2021-05-21 14:00:00|83399.8|83349.8|83498.4|83473.4|83502|83477|83380|83347.9|1743
1621605900000|2021-05-21 14:05:00|83498.3|83473.3|83544.7|83519.7|83581.9|83546|83479.8|83454.8|1582
1621606200000|2021-05-21 14:10:00|83544.4|83519.4|83675.4|83650.4|83675.4|83650.4|83528.2|83503.2|1745
1621606500000|2021-05-21 14:15:00|83674.5|83649.5|83749.6|83724.6|83798.3|83749.3|83674.3|83640.2|1858
1621606800000|2021-05-21 14:20:00|83749.7|83724.7|83729.3|83704.3|83779.2|83739.1|83699.1|83674.1|1629
1621607100000|2021-05-21 14:25:00|83728.4|83703.4|83773.4|83748.4|83782|83751.7|83719.8|83691|1591
1621607400000|2021-05-21 14:30:00|83773.5|83748.5|83790.7|83765.7|83836.8|83802.5|83773|83736.2|1617
1621607700000|2021-05-21 14:35:00|83790.6|83765.6|84003.5|83978.5|84026.2|83984.5|83788.9|83755.4|1757
1621608000000|2021-05-21 14:40:00|84003.3|83978.3|83949.8|83924.8|84084|84046.3|83948.8|83911.4|1787
1621608300000|2021-05-21 14:45:00|83949.7|83924.7|83829|83779|83999|83962.5|83816.9|83772.7|1848
1621608600000|2021-05-21 14:50:00|83829.4|83779.4|83879.9|83829.9|83905.2|83855.2|83805.9|83771|1586
1621608900000|2021-05-21 14:55:00|83879.6|83829.6|83889.1|83864.1|83912.5|83866.6|83830.3|83780.3|1730
1621609200000|2021-05-21 15:00:00|83888.8|83863.8|83824.4|83774.4|83912.2|83881.7|83812.9|83762.9|1847
1621609500000|2021-05-21 15:05:00|83824.6|83774.6|83769.7|83744.7|83827.6|83777.6|83748.4|83713.9|1560
1621609800000|2021-05-21 15:10:00|83769.6|83744.6|83739.3|83714.3|83826.4|83787.8|83739.3|83705|1391
1621610100000|2021-05-21 15:15:00|83740.2|83715.2|83740|83715|83769.7|83738.9|83735.3|83700.6|1365
1621610400000|2021-05-21 15:20:00|83740.3|83715.3|83763.9|83738.9|83772.7|83747.7|83727.5|83702.5|1139
1621610700000|2021-05-21 15:25:00|83763.7|83738.7|83808.4|83783.4|83824.4|83790.6|83722.3|83693.5|1530
1621611000000|2021-05-21 15:30:00|83807.9|83782.9|83816.3|83766.3|83843.5|83799.5|83806.9|83763.4|1252
1621611300000|2021-05-21 15:35:00|83814.4|83764.4|83867.1|83817.1|83882.8|83832.8|83736.1|83696.6|1467
1621611600000|2021-05-21 15:40:00|83867|83817|83866|83816|83906.8|83856.8|83799.2|83749.2|1792
1621611900000|2021-05-21 15:45:00|83865.5|83815.5|83909.5|83859.5|83913.1|83863.1|83862.8|83812.8|1658
1621612200000|2021-05-21 15:50:00|83910.8|83860.8|83991.4|83941.4|84010.6|83974.9|83909.4|83859.4|1321
1621612500000|2021-05-21 15:55:00|83991.2|83941.2|83994|83944|84089.1|84046.2|83974.7|83924.7|1591
1621612800000|2021-05-21 16:00:00|83991|83941|84028.5|83978.5|84045.2|83995.2|83974.7|83924.7|1389
1621613100000|2021-05-21 16:05:00|84029|83979|84105.7|84055.7|84107.7|84057.7|84008|83958|1454
1621613400000|2021-05-21 16:10:00|84104.1|84054.1|84081.6|84031.6|84143|84093|84041.6|83991.6|1503
1621613700000|2021-05-21 16:15:00|84082|84032|84106.5|84056.5|84120.5|84070.5|84082|84032|978
1621614000000|2021-05-21 16:20:00|84106.6|84056.6|84096.5|84046.5|84118.5|84068.5|84088.8|84038.8|963
1621614300000|2021-05-21 16:25:00|84096.7|84046.7|84105.5|84055.5|84106.3|84056.3|84092.2|84042.2|907
1621614600000|2021-05-21 16:30:00|84105|84055|84081.8|84031.8|84117.2|84067.2|84077.4|84027.4|1080
1621614900000|2021-05-21 16:35:00|84079.3|84029.3|84083.8|84033.8|84093.5|84043.5|84077.1|84027.1|1151
1621615200000|2021-05-21 16:40:00|84084.2|84034.2|84068.1|84018.1|84086.7|84036.7|84065.5|84015.5|988
1621615500000|2021-05-21 16:45:00|84068.2|84018.2|84096.8|84046.8|84101.8|84061.3|84064.4|84014.4|977
1621615800000|2021-05-21 16:50:00|84093.4|84043.4|84155.5|84105.5|84158.9|84108.9|84092.6|84042.6|1142
1621616100000|2021-05-21 16:55:00|84155.3|84105.3|84157.8|84107.8|84233.5|84183.5|84151.2|84101.2|1475
1621616400000|2021-05-21 17:00:00|84157.6|84107.6|84112.5|84062.5|84173.5|84126.2|84111.9|84061.9|1159
1621616700000|2021-05-21 17:05:00|84112.8|84062.8|84090.2|84040.2|84113.3|84067.8|84081.5|84031.5|1083
1621617000000|2021-05-21 17:10:00|84091.3|84041.3|84076.8|84026.8|84093.6|84043.6|84069.6|84019.6|984
1621617300000|2021-05-21 17:15:00|84076.3|84026.3|84082.1|84032.1|84086.5|84039.2|84064.2|84022.4|1009
1621617600000|2021-05-21 17:20:00|84081.9|84031.9|84060.1|84010.1|84084.5|84042.5|84052.1|84002.1|944
1621617900000|2021-05-21 17:25:00|84060.3|84010.3|84039.9|83989.9|84066|84016|84033.6|83983.6|1003
1621618200000|2021-05-21 17:30:00|84039|83989|84015.5|83965.5|84040.4|83990.4|84001.8|83964.6|1211
1621618500000|2021-05-21 17:35:00|84012.9|83962.9|84003|83953|84024.4|83985|84000.7|83952.4|1155
1621618800000|2021-05-21 17:40:00|84003.4|83953.4|84006.5|83956.5|84010.2|83970.9|83986|83946.4|749
1621619100000|2021-05-21 17:45:00|84006.3|83956.3|83989.2|83939.2|84006.3|83960.8|83977.1|83939|871
1621619400000|2021-05-21 17:50:00|83988.8|83938.8|83952.5|83902.5|83988.8|83938.8|83936.9|83898.8|963
1621619700000|2021-05-21 17:55:00|83952.2|83902.2|83967.4|83917.4|83975.5|83927.1|83945.1|83896.9|926
1621620000000|2021-05-21 18:00:00|83967.3|83917.3|83965|83915|83975.1|83929.5|83942.9|83907|744
1621620300000|2021-05-21 18:05:00|83964.8|83914.8|83936.1|83886.1|83974.1|83935.3|83914.3|83864.3|973
1621620600000|2021-05-21 18:10:00|83936.5|83886.5|83929.4|83879.4|83941.6|83903.3|83920.9|83878.2|733
1621620900000|2021-05-21 18:15:00|83930.2|83880.2|83927.7|83877.7|83936.1|83892.4|83916.2|83871.5|655
1621621200000|2021-05-21 18:20:00|83927.8|83877.8|83959.3|83909.3|83970.1|83920.1|83920.5|83875.4|887
1621621500000|2021-05-21 18:25:00|83958.8|83908.8|83962.7|83912.7|83970.9|83931.8|83955.1|83906.8|897
1621621800000|2021-05-21 18:30:00|83963|83913|83947|83897|83968.8|83918.8|83946.8|83896.8|889
1621622100000|2021-05-21 18:35:00|83947.1|83897.1|84005.1|83955.1|84012.2|83962.2|83946.7|83896.7|914
1621622400000|2021-05-21 18:40:00|84004.8|83954.8|83966.8|83916.8|84006.7|83956.7|83963.1|83913.1|1147
1621622700000|2021-05-21 18:45:00|83967.9|83917.9|83933.6|83883.6|83984.5|83934.5|83928.4|83878.4|947
1621623000000|2021-05-21 18:50:00|83934.2|83884.2|83929.2|83879.2|83975.3|83931.3|83913.4|83863.4|977
1621623300000|2021-05-21 18:55:00|83930.8|83880.8|83895.4|83845.4|83956.2|83906.2|83891.3|83841.3|1329
1621623600000|2021-05-21 19:00:00|83896.9|83846.9|83930.6|83880.6|83945.4|83895.4|83896|83846|1047
1621623900000|2021-05-21 19:05:00|83930.3|83880.3|83923.9|83873.9|83930.4|83880.4|83915.5|83865.5|1086
1621624200000|2021-05-21 19:10:00|83923.8|83873.8|83874.3|83824.3|83924.5|83874.5|83873.6|83823.6|1060
1621624500000|2021-05-21 19:15:00|83874.1|83824.1|83894.8|83844.8|83909.9|83859.9|83864.7|83814.7|1586
1621624800000|2021-05-21 19:20:00|83895|83845|83885.7|83835.7|83900.1|83850.1|83878.9|83828.9|1347
1621625100000|2021-05-21 19:25:00|83885.1|83835.1|83864.4|83814.4|83886.6|83836.6|83861.5|83811.5|1290
1621625400000|2021-05-21 19:30:00|83863.8|83813.8|83875.5|83825.5|83885.5|83835.5|83861.7|83811.7|1046
1621625700000|2021-05-21 19:35:00|83875.1|83825.1|83874.3|83824.3|83879.3|83829.3|83864|83814|767
1621626000000|2021-05-21 19:40:00|83874.6|83824.6|83880.2|83830.2|83888.4|83838.4|83871.3|83821.3|1125
1621626300000|2021-05-21 19:45:00|83880.1|83830.1|83859.6|83809.6|83885.1|83835.1|83858.8|83808.8|866
1621626600000|2021-05-21 19:50:00|83860.9|83810.9|83858.2|83808.2|83863.9|83813.9|83844.8|83794.8|1170
1621626900000|2021-05-21 19:55:00|83857.2|83807.2|83861.3|83811.3|83863.9|83813.9|83845.5|83795.5|1450
1621627200000|2021-05-21 20:00:00|83861.5|83811.5|83849|83799|83864.1|83814.1|83845.5|83795.5|1493
1621627500000|2021-05-21 20:05:00|83848.7|83798.7|83863.3|83813.3|83879.1|83829.1|83837.9|83787.9|1393
1621627800000|2021-05-21 20:10:00|83863.4|83813.4|83822.3|83772.3|83877|83827|83809|83759|1327
1621628100000|2021-05-21 20:15:00|83819|83769|83814.3|83764.3|83858.7|83808.7|83797.2|83747.2|1146
1621628400000|2021-05-21 20:20:00|83813.7|83763.7|83795.6|83745.6|83817.9|83767.9|83777.6|83727.6|860
1621628700000|2021-05-21 20:25:00|83795.7|83745.7|83827.1|83777.1|83835.1|83785.1|83776.9|83726.9|1152
1621629000000|2021-05-21 20:30:00|83827.3|83777.3|83803.9|83753.9|83838|83788|83786|83736|1256
1621629300000|2021-05-21 20:35:00|83805.1|83755.1|83830.9|83780.9|83850|83800|83804.3|83754.3|704
1621629600000|2021-05-21 20:40:00|83829.1|83779.1|83849.4|83799.4|83859.8|83809.8|83819.1|83769.1|899
1621629900000|2021-05-21 20:45:00|83850.9|83800.9|83839.4|83789.4|83872.1|83822.1|83820.3|83770.3|1063
1621630200000|2021-05-21 20:50:00|83847.1|83797.1|83839.8|83789.8|83882.9|83832.9|83826.9|83776.9|774
1621630500000|2021-05-21 20:55:00|83843.6|83793.6|83840.7|83790.7|83892.4|83842.4|83830.3|83780.3|713
1621800000000|2021-05-23 20:00:00|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|1
1621801200000|2021-05-23 20:20:00|84089|83536.7|84079.8|83590.8|84089|83590.8|84079.8|83536.7|2
1621801500000|2021-05-23 20:25:00|84243.5|83655.5|84089|83536.7|84243.5|83655.5|84079.8|83536.7|5
1621801800000|2021-05-23 20:30:00|84089.4|83537.1|84089|83536.7|84089.4|83537.1|84089|83536.7|2
1621802100000|2021-05-23 20:35:00|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|84088.9|83536.6|1
1621802700000|2021-05-23 20:45:00|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|84079.8|83590.8|1
1621803000000|2021-05-23 20:50:00|84239.5|83651.5|84079.8|83590.8|84239.5|83674|84079.8|83590.8|8
1621803300000|2021-05-23 20:55:00|84120.3|83663.7|84079.8|83590.8|84188.7|83675.8|84079.8|83590.8|6
1621803600000|2021-05-23 21:00:00|84135.9|83675.4|83940.8|83870.8|84165|83870.8|83940.8|83592.8|34
1621803900000|2021-05-23 21:05:00|83941.8|83871.8|84032|83607.1|84138.9|83898.7|83889.2|83601.8|43
1621804200000|2021-05-23 21:10:00|84065.2|83645.3|84046.8|83636.5|84134.6|83877.9|83928.9|83601.8|42
1621804500000|2021-05-23 21:15:00|84034|83613.4|83945.6|83875.6|84063.2|83876|83945.3|83613.4|9
1621804800000|2021-05-23 21:20:00|84028.7|83601.8|83947.7|83877.7|84112.2|83879.8|83922.4|83601.8|18
1621805100000|2021-05-23 21:25:00|83946.3|83876.3|83954.9|83884.9|83956.7|83886.7|83939.1|83869.1|20
1621805400000|2021-05-23 21:30:00|83956.1|83886.1|83949.7|83879.7|84097.7|83890|83949.7|83669.5|30
1621805700000|2021-05-23 21:35:00|83954.9|83884.9|83978.5|83908.5|84115.4|83912.3|83949.7|83716.1|16
1621806000000|2021-05-23 21:40:00|83975.7|83905.7|83960.5|83890.5|83975.7|83905.7|83953.7|83883.7|80
1621806300000|2021-05-23 21:45:00|83959.2|83889.2|83943.4|83893.4|83959.2|83899.1|83943.3|83888.7|38
1621806600000|2021-05-23 21:50:00|83943.5|83893.5|83939.9|83889.9|83952.2|83902.2|83939.2|83889.2|54
1621806900000|2021-05-23 21:55:00|83939.6|83889.6|83937.8|83887.8|83950.2|83900.2|83933.6|83883.6|47
1621807200000|2021-05-23 22:00:00|83937.7|83887.7|83896.6|83846.6|83940.1|83890.1|83860.8|83810.8|1116
1621807500000|2021-05-23 22:05:00|83896.7|83846.7|83914|83864|83922.8|83872.8|83844.6|83794.6|1036
1621807800000|2021-05-23 22:10:00|83913.6|83863.6|83890.9|83840.9|83923.8|83873.8|83866.1|83816.1|975
1621808100000|2021-05-23 22:15:00|83894.2|83844.2|83958.5|83908.5|83968.7|83918.7|83866.8|83816.8|1033
1621808400000|2021-05-23 22:20:00|83968.4|83918.4|83957.8|83907.8|83969.9|83919.9|83941|83891|567
1621808700000|2021-05-23 22:25:00|83960.9|83910.9|83946.3|83896.3|83964.4|83914.4|83944.5|83894.5|329
1621809000000|2021-05-23 22:30:00|83945.9|83895.9|83943.5|83893.5|83948.7|83898.7|83938.6|83888.6|376
1621809300000|2021-05-23 22:35:00|83943.1|83893.1|83939.8|83889.8|83955.7|83905.7|83931|83881|473
1621809600000|2021-05-23 22:40:00|83939.2|83889.2|83913.5|83863.5|83941.5|83891.5|83906.1|83856.1|684
1621809900000|2021-05-23 22:45:00|83913.4|83863.4|83918.3|83868.3|83919.7|83869.7|83904.4|83854.4|581
1621810200000|2021-05-23 22:50:00|83918.4|83868.4|83931.6|83881.6|83944.8|83894.8|83916.9|83866.9|601
1621810500000|2021-05-23 22:55:00|83932|83882|83926.2|83876.2|83933.2|83883.2|83921.4|83871.4|206
1621810800000|2021-05-23 23:00:00|83925.8|83875.8|83918.8|83868.8|83941.7|83891.7|83917|83867|794
1621811100000|2021-05-23 23:05:00|83917.6|83867.6|83862.2|83812.2|83919.2|83869.2|83852.1|83802.1|397
1621811400000|2021-05-23 23:10:00|83861.8|83811.8|83844.9|83794.9|83864.4|83814.4|83807.5|83757.5|562
1621811700000|2021-05-23 23:15:00|83848.9|83798.9|83840.1|83790.1|83869|83819|83831.5|83781.5|837
1621812000000|2021-05-23 23:20:00|83840|83790|83849.8|83799.8|83860.9|83810.9|83831.3|83781.3|940
1621812300000|2021-05-23 23:25:00|83849.2|83799.2|83843.5|83793.5|83869.8|83819.8|83836.1|83786.1|805
1621812600000|2021-05-23 23:30:00|83856.4|83806.4|83843.4|83793.4|83868.2|83818.2|83838.3|83788.3|803
1621812900000|2021-05-23 23:35:00|83842.4|83792.4|83848.9|83798.9|83862|83812|83828.6|83778.6|1490
1621813200000|2021-05-23 23:40:00|83850.7|83800.7|83829|83779|83857.7|83807.7|83820.2|83770.2|2088
1621813500000|2021-05-23 23:45:00|83829.6|83779.6|83843.3|83793.3|83853.8|83803.8|83828.1|83778.1|1082
1621813800000|2021-05-23 23:50:00|83843.5|83793.5|83839.5|83789.5|83854.9|83804.9|83825.1|83775.1|952
1621814100000|2021-05-23 23:55:00|83837.1|83787.1|83846.5|83796.5|83873.8|83823.8|83832.2|83782.2|857
1621814400000|2021-05-24 00:00:00|83847.1|83797.1|83853.5|83803.5|83875.4|83825.4|83837.6|83787.6|1168
1621814700000|2021-05-24 00:05:00|83853.9|83803.9|83817.9|83767.9|83858|83808|83814.6|83764.6|1035
1621815000000|2021-05-24 00:10:00|83826.5|83776.5|83810.1|83760.1|83829.3|83779.3|83797.3|83747.3|1058
1621815300000|2021-05-24 00:15:00|83810.3|83760.3|83817.5|83767.5|83831|83781|83795|83745|988
1621815600000|2021-05-24 00:20:00|83817.6|83767.6|83819.3|83769.3|83836.9|83786.9|83805.6|83755.6|789
1621815900000|2021-05-24 00:25:00|83820|83770|83828.7|83778.7|83839.5|83789.5|83810|83760|826
1621816200000|2021-05-24 00:30:00|83827.4|83777.4|83835.2|83785.2|83845.9|83795.9|83821.7|83771.7|730
1621816500000|2021-05-24 00:35:00|83835|83785|83840.2|83790.2|83856.3|83806.3|83832.9|83782.9|667
1621816800000|2021-05-24 00:40:00|83839.9|83789.9|83839.9|83789.9|83856.2|83806.2|83836.8|83786.8|684
1621817100000|2021-05-24 00:45:00|83840.3|83790.3|83835.8|83785.8|83859.4|83809.4|83801.2|83751.2|871
1621817400000|2021-05-24 00:50:00|83835.6|83785.6|83829.3|83779.3|83852.6|83802.6|83792.5|83742.5|828
1621817700000|2021-05-24 00:55:00|83830.4|83780.4|83833.5|83783.5|83856.7|83806.7|83820|83770|635
1621818000000|2021-05-24 01:00:00|83831.4|83781.4|83819.5|83769.5|83832.4|83782.4|83806.9|83756.9|796
1621818300000|2021-05-24 01:05:00|83817.8|83767.8|83811.5|83761.5|83848.9|83798.9|83804.1|83754.1|791
1621818600000|2021-05-24 01:10:00|83812.1|83762.1|83836|83786|83841.6|83791.6|83803.7|83753.7|874
1621818900000|2021-05-24 01:15:00|83836.1|83786.1|83838.6|83788.6|83844.9|83794.9|83827.3|83777.3|987
1621819200000|2021-05-24 01:20:00|83836.7|83786.7|83875.6|83825.6|83878.1|83828.1|83836.3|83786.3|1094
1621819500000|2021-05-24 01:25:00|83875.5|83825.5|83857.8|83807.8|83884.7|83834.7|83852.2|83802.2|917
1621819800000|2021-05-24 01:30:00|83858.2|83808.2|83844.2|83794.2|83862.5|83812.5|83832.4|83782.4|1011
1621820100000|2021-05-24 01:35:00|83843.8|83793.8|83856.8|83806.8|83856.9|83806.9|83838.2|83788.2|801
1621820400000|2021-05-24 01:40:00|83857.1|83807.1|83836.6|83786.6|83857.4|83807.4|83834.9|83784.9|636
1621820700000|2021-05-24 01:45:00|83836.3|83786.3|83831.2|83781.2|83839.1|83789.1|83824.7|83774.7|936
1621821000000|2021-05-24 01:50:00|83831.3|83781.3|83822.7|83772.7|83843|83793|83819.9|83769.9|703
1621821300000|2021-05-24 01:55:00|83823.4|83773.4|83818|83768|83830|83780|83815.8|83765.8|904
1621821600000|2021-05-24 02:00:00|83818.3|83768.3|83822.1|83772.1|83835.2|83785.2|83794.7|83744.7|874
1621821900000|2021-05-24 02:05:00|83822.2|83772.2|83826.1|83776.1|83827|83777|83803.6|83753.6|660
1621822200000|2021-05-24 02:10:00|83826.5|83776.5|83835.9|83785.9|83839.6|83789.6|83823|83773|843
1621822500000|2021-05-24 02:15:00|83837.4|83787.4|83846.9|83796.9|83849.2|83799.2|83833.8|83783.8|858
1621822800000|2021-05-24 02:20:00|83846.8|83796.8|83843.4|83793.4|83849.2|83799.2|83821|83771|876
1621823100000|2021-05-24 02:25:00|83843.1|83793.1|83841.7|83791.7|83849.8|83799.8|83840|83790|636
1621823400000|2021-05-24 02:30:00|83841.3|83791.3|83831.8|83781.8|83843.4|83793.4|83821.5|83771.5|611
1621823700000|2021-05-24 02:35:00|83832.3|83782.3|83841.3|83791.3|83850.8|83800.8|83830.8|83780.8|515
1621824000000|2021-05-24 02:40:00|83841|83791|83840.6|83790.6|83844.8|83794.8|83823.2|83773.2|696
1621824300000|2021-05-24 02:45:00|83840.5|83790.5|83852.3|83802.3|83863.7|83813.7|83839|83789|685
1621824600000|2021-05-24 02:50:00|83852.7|83802.7|83851.7|83801.7|83856.7|83806.7|83841.9|83791.9|495
1621824900000|2021-05-24 02:55:00|83851.8|83801.8|83852.3|83802.3|83870|83820|83839|83789|1126
1621825200000|2021-05-24 03:00:00|83852.2|83802.2|83842.6|83792.6|83863|83813|83833|83783|823
1621825500000|2021-05-24 03:05:00|83842.3|83792.3|83871.3|83821.3|83873.1|83823.1|83829|83779|987
1621825800000|2021-05-24 03:10:00|83871.5|83821.5|83853.4|83803.4|83876.7|83826.7|83852.7|83802.7|974
1621826100000|2021-05-24 03:15:00|83853.7|83803.7|83861.5|83811.5|83866.6|83816.6|83853.4|83803.4|954
1621826400000|2021-05-24 03:20:00|83861.6|83811.6|83852|83802|83865.3|83815.3|83849.3|83799.3|1077
1621826700000|2021-05-24 03:25:00|83851.5|83801.5|83850|83800|83858.2|83808.2|83844|83794|1172
1621827000000|2021-05-24 03:30:00|83849.1|83799.1|83837.2|83787.2|83850.4|83800.4|83832.2|83782.2|1108
1621827300000|2021-05-24 03:35:00|83837.3|83787.3|83840.7|83790.7|83845.8|83795.8|83834|83784|1084
1621827600000|2021-05-24 03:40:00|83840.6|83790.6|83837.2|83787.2|83847.9|83797.9|83833.6|83783.6|1329
1621827900000|2021-05-24 03:45:00|83837.4|83787.4|83838.4|83788.4|83845.6|83795.6|83831.6|83781.6|1207
1621828200000|2021-05-24 03:50:00|83838.3|83788.3|83829.7|83779.7|83838.3|83788.3|83823.9|83773.9|876
1621828500000|2021-05-24 03:55:00|83830.2|83780.2|83832.2|83782.2|83837.3|83787.3|83821.6|83771.6|791
1621828800000|2021-05-24 04:00:00|83832.7|83782.7|83820.3|83770.3|83836.6|83786.6|83817.4|83767.4|756
1621829100000|2021-05-24 04:05:00|83820|83770|83818.5|83768.5|83825.2|83775.2|83813.2|83763.2|934
1621829400000|2021-05-24 04:10:00|83818.8|83768.8|83817.3|83767.3|83824.1|83774.1|83815|83765|739
1621829700000|2021-05-24 04:15:00|83817.8|83767.8|83821.3|83771.3|83823.8|83773.8|83812.1|83762.1|593
1621830000000|2021-05-24 04:20:00|83821.2|83771.2|83822.2|83772.2|83826.1|83776.1|83819.4|83769.4|678
1621830300000|2021-05-24 04:25:00|83822.1|83772.1|83801.4|83751.4|83836.9|83786.9|83779.5|83729.5|1030
1621830600000|2021-05-24 04:30:00|83801|83751|83826.1|83776.1|83827.2|83777.2|83792.3|83742.3|818
1621830900000|2021-05-24 04:35:00|83826.3|83776.3|83824|83774|83826.5|83776.5|83818.9|83768.9|468
1621831200000|2021-05-24 04:40:00|83824.2|83774.2|83824.4|83774.4|83828.8|83778.8|83820.8|83770.8|548
1621831500000|2021-05-24 04:45:00|83822.8|83772.8|83820.9|83770.9|83831.4|83781.4|83819.2|83769.2|591
1621831800000|2021-05-24 04:50:00|83820.8|83770.8|83814.7|83764.7|83821.1|83771.1|83804.9|83754.9|660
1621832100000|2021-05-24 04:55:00|83814.8|83764.8|83810.9|83760.9|83819.1|83769.1|83809|83759|629
1621832400000|2021-05-24 05:00:00|83811.1|83761.1|83802.8|83752.8|83813.6|83763.6|83798.4|83748.4|770
1621832700000|2021-05-24 05:05:00|83802.7|83752.7|83750.4|83700.4|83804.5|83754.5|83744.3|83694.3|1191
1621833000000|2021-05-24 05:10:00|83747.9|83697.9|83760.6|83710.6|83781.1|83731.1|83744.6|83694.6|934
1621833300000|2021-05-24 05:15:00|83760.4|83710.4|83748.9|83698.9|83764.9|83714.9|83733.3|83683.3|875
1621833600000|2021-05-24 05:20:00|83748.7|83698.7|83747.5|83697.5|83755|83705|83744.1|83694.1|698
1621833900000|2021-05-24 05:25:00|83748|83698|83703|83653|83751.6|83701.6|83700.4|83650.4|954
1621834200000|2021-05-24 05:30:00|83702.9|83652.9|83702.6|83652.6|83751.9|83701.9|83684.9|83634.9|1126
1621834500000|2021-05-24 05:35:00|83702.5|83652.5|83708.6|83658.6|83781.9|83731.9|83699|83649|982
1621834800000|2021-05-24 05:40:00|83708.5|83658.5|83728.4|83678.4|83729.2|83679.2|83704.4|83654.4|1293
1621835100000|2021-05-24 05:45:00|83726.6|83676.6|83729|83679|83737.5|83687.5|83715.9|83665.9|1270
1621835400000|2021-05-24 05:50:00|83728.8|83678.8|83745.3|83695.3|83780.3|83730.3|83720.8|83670.8|1057
1621835700000|2021-05-24 05:55:00|83745.2|83695.2|83675.6|83625.6|83746.3|83696.3|83670.2|83620.2|1402
1621836000000|2021-05-24 06:00:00|83675.2|83625.2|83671.8|83621.8|83717.9|83667.9|83660|83613.1|1560
1621836300000|2021-05-24 06:05:00|83672.7|83622.7|83674.3|83624.3|83692.6|83642.6|83658.5|83616.3|1212
1621836600000|2021-05-24 06:10:00|83674.5|83624.5|83637.7|83587.7|83685.3|83635.3|83602.5|83552.5|1410
1621836900000|2021-05-24 06:15:00|83637.3|83587.3|83656.4|83606.4|83664.4|83614.4|83624.6|83575.3|1177
1621837200000|2021-05-24 06:20:00|83657.3|83607.3|83659.4|83609.4|83676.7|83636.2|83639.3|83593.3|1447
1621837500000|2021-05-24 06:25:00|83659.6|83609.6|83688.6|83638.6|83693.3|83656.4|83652.7|83609.6|1390
1621837800000|2021-05-24 06:30:00|83689.6|83639.6|83591.7|83541.7|83689.6|83653.2|83585.9|83535.9|1512
1621838100000|2021-05-24 06:35:00|83591.3|83541.3|83526.6|83501.6|83615.4|83578.6|83523.9|83483|1256
1621838400000|2021-05-24 06:40:00|83526.9|83501.9|83531|83506|83562.3|83518.6|83515.2|83476.4|1199
1621838700000|2021-05-24 06:45:00|83530.8|83505.8|83569.3|83544.3|83583.4|83548.6|83530.8|83499.1|1025
1621839000000|2021-05-24 06:50:00|83569.1|83544.1|83553.6|83528.6|83598.8|83567.6|83550.6|83514.6|1057
1621839300000|2021-05-24 06:55:00|83553.4|83528.4|83569|83544|83585.6|83547.1|83547.1|83507.5|1389
1621839600000|2021-05-24 07:00:00|83568.5|83543.5|83512.9|83487.9|83569.9|83543.5|83499.5|83474.5|1698
1621839900000|2021-05-24 07:05:00|83512.1|83487.1|83521.6|83496.6|83528.3|83500.7|83494.9|83469.9|1647
1621840200000|2021-05-24 07:10:00|83520.6|83495.6|83510.3|83485.3|83537.5|83512.5|83501.6|83476.6|1388
1621840500000|2021-05-24 07:15:00|83510.5|83485.5|83421.5|83396.5|83515.3|83490.3|83419.9|83388.9|1567
1621840800000|2021-05-24 07:20:00|83420.7|83395.7|83427.3|83402.3|83470.2|83428.1|83405.8|83372.2|1473
1621841100000|2021-05-24 07:25:00|83427.2|83402.2|83408.2|83383.2|83451.3|83426.3|83399.3|83374.3|1242
1621841400000|2021-05-24 07:30:00|83407.5|83382.5|83339.7|83314.7|83411.8|83386.8|83326|83301|1410
1621841700000|2021-05-24 07:35:00|83340|83315|83341.2|83316.2|83348.4|83323.4|83324.3|83299.3|1245
1621842000000|2021-05-24 07:40:00|83341.9|83316.9|83359|83334|83369.9|83344.9|83318.4|83293.4|1290
1621842300000|2021-05-24 07:45:00|83358.4|83333.4|83329.4|83304.4|83359|83334|83322.4|83297.4|1248
1621842600000|2021-05-24 07:50:00|83329.1|83304.1|83395.5|83370.5|83397.7|83372.7|83324.2|83299.2|1048
1621842900000|2021-05-24 07:55:00|83395.7|83370.7|83370.6|83345.6|83408.3|83383.3|83360.9|83335.9|1413
1621843200000|2021-05-24 08:00:00|83370.8|83345.8|83397.7|83372.7|83405.5|83380.5|83370.8|83345.8|1440
1621843500000|2021-05-24 08:05:00|83397.8|83372.8|83395.5|83370.5|83417|83392|83394.5|83369.5|1065
1621843800000|2021-05-24 08:10:00|83392.7|83367.7|83421.4|83396.4|83425.3|83400.3|83360.3|83335.3|1271
1621844100000|2021-05-24 08:15:00|83421.6|83396.6|83388.2|83363.2|83422.7|83397.7|83363|83333.4|1247
1621844400000|2021-05-24 08:20:00|83387.8|83362.8|83372.8|83347.8|83407.6|83382.6|83367.2|83342.2|1221
1621844700000|2021-05-24 08:25:00|83372.4|83347.4|83414.8|83389.8|83431.8|83406.8|83370.5|83345.5|1089
1621845000000|2021-05-24 08:30:00|83416|83391|83483.9|83458.9|83487.9|83462.9|83392.7|83361.6|1397
1621845300000|2021-05-24 08:35:00|83484.1|83459.1|83718.1|83693.1|83780.8|83730.8|83480.8|83445.8|1897
1621845600000|2021-05-24 08:40:00|83718.6|83693.6|83520.3|83495.3|83719.2|83694.2|83498|83463.2|1758
1621845900000|2021-05-24 08:45:00|83520.4|83495.4|83482.2|83457.2|83543.6|83518.6|83480|83455|1498
1621846200000|2021-05-24 08:50:00|83482.4|83457.4|83492.1|83467.1|83537.2|83487.2|83430.7|83405.7|1429
1621846500000|2021-05-24 08:55:00|83495.6|83470.6|83536.8|83511.8|83543.7|83518.7|83480.3|83455.3|1402
1621846800000|2021-05-24 09:00:00|83536.9|83511.9|83525.9|83500.9|83579.8|83545.2|83523.3|83495.1|1572
1621847100000|2021-05-24 09:05:00|83523.1|83498.1|83508.7|83483.7|83565.3|83530.8|83503.6|83478|1457
1621847400000|2021-05-24 09:10:00|83508|83483|83495|83470|83509.2|83484.2|83454.1|83429.1|1330
1621847700000|2021-05-24 09:15:00|83495.4|83470.4|83540.9|83515.9|83540.9|83515.9|83481.4|83456.4|1433
1621848000000|2021-05-24 09:20:00|83541.3|83516.3|83462.2|83437.2|83541.8|83516.8|83460.4|83435.4|1092
1621848300000|2021-05-24 09:25:00|83462.1|83437.1|83499.1|83474.1|83499.5|83474.5|83460.4|83435.4|1175
1621848600000|2021-05-24 09:30:00|83500.2|83475.2|83536.7|83511.7|83548|83523|83480.3|83455.3|1447
1621848900000|2021-05-24 09:35:00|83536.4|83511.4|83588.1|83563.1|83601.4|83576.4|83529.1|83498.2|1455
1621849200000|2021-05-24 09:40:00|83587.9|83562.9|83515.1|83490.1|83587.9|83562.9|83514.6|83489.6|1188
1621849500000|2021-05-24 09:45:00|83515|83490|83533.5|83508.5|83570|83545|83510.3|83485.3|1354
1621849800000|2021-05-24 09:50:00|83533.9|83508.9|83474.1|83449.1|83533.9|83508.9|83467.6|83442.6|1337
1621850100000|2021-05-24 09:55:00|83474.4|83449.4|83438.9|83413.9|83480.4|83455.4|83433.7|83408.7|1381
1621850400000|2021-05-24 10:00:00|83439.5|83414.5|83439.9|83414.9|83465.8|83440.8|83420.7|83395.7|1577
1621850700000|2021-05-24 10:05:00|83441|83416|83464.5|83439.5|83468.9|83443.9|83416.6|83391.6|1343
1621851000000|2021-05-24 10:10:00|83464.7|83439.7|83501.2|83476.2|83502.4|83477.4|83445.7|83420.7|1591
1621851300000|2021-05-24 10:15:00|83501.5|83476.5|83513.9|83488.9|83516.3|83491.3|83465.2|83440.2|1303
1621851600000|2021-05-24 10:20:00|83513.7|83488.7|83535.1|83510.1|83548|83523|83513.7|83488.7|1216
1621851900000|2021-05-24 10:25:00|83536.5|83511.5|83582.5|83557.5|83588.3|83563.3|83517.1|83492.1|1396
1621852200000|2021-05-24 10:30:00|83582|83557|83591.1|83566.1|83617.5|83592.5|83575.5|83550.5|1240
1621852500000|2021-05-24 10:35:00|83591.3|83566.3|83602.7|83577.7|83623.4|83598.4|83587.9|83562.9|1075
1621852800000|2021-05-24 10:40:00|83602.8|83577.8|83569.4|83544.4|83605.9|83580.9|83559.3|83534.3|1178
1621853100000|2021-05-24 10:45:00|83569.1|83544.1|83603.4|83578.4|83606|83581|83560.7|83535.7|1109
1621853400000|2021-05-24 10:50:00|83603.5|83578.5|83612.3|83587.3|83617.2|83592.2|83600.1|83575.1|954
1621853700000|2021-05-24 10:55:00|83612.1|83587.1|83666.9|83641.9|83674.7|83649.7|83611.6|83586.6|1336
1621854000000|2021-05-24 11:00:00|83667.2|83642.2|83662.4|83637.4|83675.7|83650.7|83642.1|83613.7|1444
1621854300000|2021-05-24 11:05:00|83663.4|83638.4|83664.4|83639.4|83677.7|83652.7|83628.4|83603.4|1318
1621854600000|2021-05-24 11:10:00|83664.2|83639.2|83628.6|83603.6|83671|83646|83627.5|83602.5|1306
1621854900000|2021-05-24 11:15:00|83628.4|83603.4|83656.5|83631.5|83659.2|83634.2|83609.6|83578.4|1424
1621855200000|2021-05-24 11:20:00|83656.6|83631.6|83660.3|83635.3|83670.5|83645.5|83635.2|83610.2|1311
1621855500000|2021-05-24 11:25:00|83659.5|83634.5|83670.7|83645.7|83675.5|83650.5|83643.5|83618.5|1224
1621855800000|2021-05-24 11:30:00|83671.1|83646.1|83661.4|83636.4|83684.6|83659.6|83651.9|83626.9|1373
1621856100000|2021-05-24 11:35:00|83661.1|83636.1|83635.6|83610.6|83681.1|83656.1|83634.7|83609.7|1167
1621856400000|2021-05-24 11:40:00|83636.1|83611.1|83628.1|83603.1|83651.5|83626.5|83619.7|83594.7|940
1621856700000|2021-05-24 11:45:00|83628.2|83603.2|83601.8|83576.8|83629|83604|83599.9|83574.9|1106
1621857000000|2021-05-24 11:50:00|83602|83577|83656|83631|83656.8|83631.8|83601.6|83576.6|1315
1621857300000|2021-05-24 11:55:00|83655.9|83630.9|83638|83613|83660.8|83635.8|83603.2|83578.2|1539
1621857600000|2021-05-24 12:00:00|83638.2|83613.2|83644.1|83619.1|83672.2|83647.2|83613.1|83588.1|1395
1621857900000|2021-05-24 12:05:00|83643.7|83618.7|83606.7|83581.7|83658.9|83633.9|83601.5|83576.5|1176
1621858200000|2021-05-24 12:10:00|83607.7|83582.7|83615.8|83590.8|83619.2|83594.2|83573.7|83548.7|1382
1621858500000|2021-05-24 12:15:00|83615.6|83590.6|83592.7|83567.7|83628.7|83603.7|83592.5|83567.5|1149
1621858800000|2021-05-24 12:20:00|83593.3|83568.3|83619.6|83594.6|83627.2|83602.2|83586.9|83561.9|1203
1621859100000|2021-05-24 12:25:00|83618.6|83593.6|83590.9|83565.9|83621.1|83596.1|83589.4|83553.4|1129
1621859400000|2021-05-24 12:30:00|83590.7|83565.7|83558.4|83533.4|83596.3|83566.9|83556.4|83531.4|1317
1621859700000|2021-05-24 12:35:00|83558.2|83533.2|83579.7|83554.7|83581|83556|83532.9|83507.9|1231
1621860000000|2021-05-24 12:40:00|83579.8|83554.8|83594|83569|83596.1|83571.1|83559.2|83534.2|1194
1621860300000|2021-05-24 12:45:00|83594.5|83569.5|83562.2|83537.2|83598.9|83573.9|83561|83536|1190
1621860600000|2021-05-24 12:50:00|83562.1|83537.1|83564.2|83539.2|83584.4|83559.4|83557.6|83532.6|1268
1621860900000|2021-05-24 12:55:00|83563.6|83538.6|83544.8|83519.8|83574.4|83549.4|83542.6|83494.8|1081
1621861200000|2021-05-24 13:00:00|83544.2|83519.2|83539.2|83514.2|83546.8|83521.8|83485.8|83451.6|1544
1621861500000|2021-05-24 13:05:00|83539.4|83514.4|83537.4|83512.4|83550.5|83525.5|83499.4|83474.4|1170
1621861800000|2021-05-24 13:10:00|83540.6|83515.6|83565.3|83540.3|83595.1|83570.1|83538.1|83513.1|1162
1621862100000|2021-05-24 13:15:00|83565.7|83540.7|83586.1|83561.1|83602.1|83577.1|83558|83533|1355
1621862400000|2021-05-24 13:20:00|83586.9|83561.9|83635.8|83610.8|83647.5|83622.5|83586|83561|1316
1621862700000|2021-05-24 13:25:00|83635.7|83610.7|83587.3|83562.3|83647.3|83622.3|83570.3|83545.3|1041
1621863000000|2021-05-24 13:30:00|83587.1|83562.1|83599.9|83574.9|83628.8|83603.8|83572.5|83547.5|1094
1621863300000|2021-05-24 13:35:00|83604.9|83579.9|83547|83522|83610.3|83585.3|83544.9|83519.9|1193
1621863600000|2021-05-24 13:40:00|83546.6|83521.6|83524.5|83499.5|83578.2|83553.2|83495.2|83470.2|1604
1621863900000|2021-05-24 13:45:00|83523.9|83498.9|83533.7|83508.7|83565.4|83540.4|83507.3|83482.3|1638
1621864200000|2021-05-24 13:50:00|83534.3|83509.3|83468.5|83443.5|83534.3|83509.3|83462.9|83437.9|1620
1621864500000|2021-05-24 13:55:00|83469.9|83444.9|83462|83437|83501.4|83476.4|83461.9|83436.9|1437
1621864800000|2021-05-24 14:00:00|83462.4|83437.4|83464.9|83439.9|83491|83466|83430.9|83405.9|1652
1621865100000|2021-05-24 14:05:00|83464.7|83439.7|83457.8|83432.8|83490.7|83465.7|83444.4|83419.4|1332
1621865400000|2021-05-24 14:10:00|83457.5|83432.5|83494.9|83469.9|83501.9|83476.9|83446.8|83421.8|1424
1621865700000|2021-05-24 14:15:00|83494.6|83469.6|83431.4|83406.4|83496|83471|83427.4|83402.4|1371
1621866000000|2021-05-24 14:20:00|83431.7|83406.7|83420.6|83395.6|83437|83412|83391.6|83366.6|1557
1621866300000|2021-05-24 14:25:00|83419.8|83394.8|83446.1|83421.1|83465.5|83440.5|83416.6|83391.6|1585
1621866600000|2021-05-24 14:30:00|83447.1|83422.1|83463.7|83438.7|83466.2|83441.2|83415|83390|1440
1621866900000|2021-05-24 14:35:00|83463.3|83438.3|83468.7|83443.7|83473|83448|83452.6|83427.6|1371
1621867200000|2021-05-24 14:40:00|83468.6|83443.6|83408.9|83383.9|83484|83459|83408.6|83383.6|1281
1621867500000|2021-05-24 14:45:00|83409.1|83384.1|83448.7|83423.7|83453.6|83428.6|83404|83379|1568
1621867800000|2021-05-24 14:50:00|83448.9|83423.9|83481.4|83456.4|83489.9|83464.9|83439|83414|1441
1621868100000|2021-05-24 14:55:00|83482.2|83457.2|83485.8|83460.8|83509.8|83484.8|83460.6|83435.6|1539
1621868400000|2021-05-24 15:00:00|83485.3|83460.3|83460.1|83435.1|83485.3|83460.3|83419.7|83394.7|1511
1621868700000|2021-05-24 15:05:00|83461.1|83436.1|83452.6|83427.6|83478|83453|83445|83420|1109
1621869000000|2021-05-24 15:10:00|83452.4|83427.4|83543.9|83518.9|83545.4|83520.4|83448|83423|1368
1621869300000|2021-05-24 15:15:00|83546.4|83521.4|83519.7|83494.7|83546.4|83521.4|83515|83490|1115
1621869600000|2021-05-24 15:20:00|83519.6|83494.6|83510.7|83485.7|83534.1|83509.1|83510|83485|1028
1621869900000|2021-05-24 15:25:00|83511.8|83486.8|83553.3|83528.3|83560.6|83535.6|83510.5|83485.5|1328
1621870200000|2021-05-24 15:30:00|83553.2|83528.2|83630.8|83605.8|83640.4|83614.6|83550.8|83525.8|1416
1621870500000|2021-05-24 15:35:00|83631|83606|83641|83616|83647.5|83622.5|83616|83591|1481
1621870800000|2021-05-24 15:40:00|83641.4|83616.4|83625.4|83600.4|83649.7|83624.7|83622.4|83597.4|1218
1621871100000|2021-05-24 15:45:00|83625.2|83600.2|83663.5|83638.5|83664.6|83639.6|83588.7|83563.7|1214
1621871400000|2021-05-24 15:50:00|83663.4|83638.4|83593.9|83568.9|83663.4|83638.4|83569.7|83544.7|1479
1621871700000|2021-05-24 15:55:00|83592.7|83567.7|83601.9|83576.9|83624.6|83599.6|83591.8|83566.8|1346
1621872000000|2021-05-24 16:00:00|83602.4|83577.4|83599.4|83574.4|83612.3|83587.3|83596.4|83571.4|1058
1621872300000|2021-05-24 16:05:00|83599.6|83574.6|83612.3|83587.3|83624.5|83599.5|83598.3|83573.3|899
1621872600000|2021-05-24 16:10:00|83612.1|83587.1|83601.5|83576.5|83619.5|83594.5|83593.5|83568.5|961
1621872900000|2021-05-24 16:15:00|83601.8|83576.8|83549.3|83524.3|83604.8|83579.8|83547|83522|820
1621873200000|2021-05-24 16:20:00|83549.6|83524.6|83562.3|83537.3|83573.6|83548.6|83547.8|83522.8|891
1621873500000|2021-05-24 16:25:00|83562.2|83537.2|83590.2|83565.2|83591|83566|83558.6|83533.6|905
1621873800000|2021-05-24 16:30:00|83590.1|83565.1|83562.8|83537.8|83590.3|83565.3|83560.9|83535.9|851
1621874100000|2021-05-24 16:35:00|83562.4|83537.4|83544.3|83519.3|83562.9|83537.9|83540.1|83515.1|842
1621874400000|2021-05-24 16:40:00|83544.5|83519.5|83528.6|83503.6|83547.1|83522.1|83524.8|83499.8|870
1621874700000|2021-05-24 16:45:00|83527.1|83502.1|83492.9|83467.9|83529.9|83504.9|83489.1|83464.1|1005
1621875000000|2021-05-24 16:50:00|83493.9|83468.9|83505.3|83480.3|83509.7|83484.7|83481|83456|1318
1621875300000|2021-05-24 16:55:00|83505.6|83480.6|83484.2|83459.2|83515.4|83490.4|83481.7|83456.7|1138
1621875600000|2021-05-24 17:00:00|83484.6|83459.6|83473.9|83448.9|83502.5|83477.5|83458.6|83433.6|936
1621875900000|2021-05-24 17:05:00|83472.5|83447.5|83521|83496|83522.9|83497.9|83472.5|83447.5|928
1621876200000|2021-05-24 17:10:00|83522.6|83497.6|83520.4|83495.4|83526.1|83501.1|83507.5|83482.5|1105
1621876500000|2021-05-24 17:15:00|83520.5|83495.5|83499.5|83474.5|83525.4|83500.4|83492.8|83467.8|880
1621876800000|2021-05-24 17:20:00|83500.2|83475.2|83452.6|83427.6|83501.4|83476.4|83445.8|83420.8|975
1621877100000|2021-05-24 17:25:00|83452.5|83427.5|83384.3|83359.3|83454.8|83429.8|83383.8|83352.8|815
1621877400000|2021-05-24 17:30:00|83388.1|83363.1|83374.9|83349.9|83395|83370|83369.1|83344.1|1000
1621877700000|2021-05-24 17:35:00|83374.1|83349.1|83375|83350|83383.8|83358.8|83358.1|83333.1|1034
1621878000000|2021-05-24 17:40:00|83374.8|83349.8|83372.7|83347.7|83384.8|83359.8|83357.8|83332.8|963
1621878300000|2021-05-24 17:45:00|83372.6|83347.6|83312|83287|83373.8|83348.8|83302.7|83269.9|1002
1621878600000|2021-05-24 17:50:00|83312.7|83287.7|83336|83286|83337.5|83304.2|83311.3|83284.2|646
1621878900000|2021-05-24 17:55:00|83326.1|83301.1|83341.5|83316.5|83349.2|83324.2|83320.1|83288|740
1621879200000|2021-05-24 18:00:00|83342.3|83317.3|83325.7|83300.7|83342.3|83317.3|83312.5|83282.4|837
1621879500000|2021-05-24 18:05:00|83325.4|83300.4|83337.7|83312.7|83338.8|83313.8|83322.1|83297.1|667
1621879800000|2021-05-24 18:10:00|83336.3|83311.3|83340.8|83315.8|83341.7|83316.7|83332|83307|503
1621880100000|2021-05-24 18:15:00|83341|83316|83323.2|83298.2|83341.3|83316.3|83318.4|83293.4|662
1621880400000|2021-05-24 18:20:00|83322.8|83297.8|83327.6|83302.6|83330.2|83305.2|83320.8|83295.8|571
1621880700000|2021-05-24 18:25:00|83328.8|83303.8|83322.4|83297.4|83339.5|83314.5|83319.8|83294.8|658
1621881000000|2021-05-24 18:30:00|83322.1|83297.1|83298.9|83273.9|83345.3|83320.3|83289.6|83250.4|889
1621881300000|2021-05-24 18:35:00|83299.8|83274.8|83307.8|83282.8|83315.4|83290.4|83296.9|83271.9|587
1621881600000|2021-05-24 18:40:00|83307.7|83282.7|83313.5|83288.5|83320.6|83295.6|83306.2|83281.2|532
1621881900000|2021-05-24 18:45:00|83313.1|83288.1|83303.2|83278.2|83315.3|83290.3|83298|83273|684
1621882200000|2021-05-24 18:50:00|83300.3|83275.3|83300.6|83275.6|83307.5|83282.5|83284.8|83259.8|577
1621882500000|2021-05-24 18:55:00|83300.7|83275.7|83329.1|83304.1|83333.8|83308.8|83283.5|83258.5|876
1621882800000|2021-05-24 19:00:00|83329.5|83304.5|83320|83295|83330.1|83305.1|83313.8|83288.8|585
1621883100000|2021-05-24 19:05:00|83321.6|83296.6|83311.9|83286.9|83321.6|83296.6|83307.3|83282.3|768
1621883400000|2021-05-24 19:10:00|83312.2|83287.2|83308.5|83283.5|83314.1|83289.1|83295.7|83270.7|861
1621883700000|2021-05-24 19:15:00|83308.1|83283.1|83295.8|83270.8|83309.5|83284.5|83293.4|83268.4|737
1621884000000|2021-05-24 19:20:00|83295.6|83270.6|83305.6|83280.6|83309.3|83284.3|83290.6|83265.6|852
1621884300000|2021-05-24 19:25:00|83305.5|83280.5|83311|83286|83325.5|83300.5|83300.5|83275.5|970
1621884600000|2021-05-24 19:30:00|83310.8|83285.8|83311.6|83286.6|83341.3|83299.8|83306|83266.8|1098
1621884900000|2021-05-24 19:35:00|83311.3|83286.3|83302.7|83277.7|83326.3|83292.4|83288.9|83260.5|930
1621885200000|2021-05-24 19:40:00|83302.9|83277.9|83293.9|83268.9|83316.9|83283.2|83289.3|83252.1|865
1621885500000|2021-05-24 19:45:00|83294.4|83269.4|83300.9|83250.9|83309.7|83276|83280.7|83246.7|739
1621885800000|2021-05-24 19:50:00|83300.5|83250.5|83290.6|83265.6|83309.7|83275.8|83284.1|83246.5|678
1621886100000|2021-05-24 19:55:00|83290.5|83265.5|83309.9|83259.9|83337.2|83304.6|83281.4|83256.4|861
1621886400000|2021-05-24 20:00:00|83310.2|83260.2|83323.1|83273.1|83326.2|83276.2|83297.6|83250.8|744
1621886700000|2021-05-24 20:05:00|83322.9|83272.9|83306.4|83281.4|83326.1|83286.6|83301|83264|685
1621887000000|2021-05-24 20:10:00|83306.5|83281.5|83335.8|83285.8|83338.2|83303.2|83305.9|83268.7|643
1621887300000|2021-05-24 20:15:00|83335.3|83285.3|83340.2|83290.2|83342.5|83307.4|83321.3|83282.2|564
1621887600000|2021-05-24 20:20:00|83340.1|83290.1|83344.4|83294.4|83349|83306.8|83326.7|83289.3|270
1621887900000|2021-05-24 20:25:00|83342.3|83292.3|83354.8|83304.8|83360.2|83324.1|83337.6|83287.6|441
1621888200000|2021-05-24 20:30:00|83353.3|83303.3|83324.2|83274.2|83357.6|83307.6|83321.3|83271.3|498
1621888500000|2021-05-24 20:35:00|83324.6|83274.6|83308.1|83258.1|83324.6|83281.1|83304.3|83254.4|613
1621888800000|2021-05-24 20:40:00|83310.5|83260.5|83315.6|83265.6|83316|83283.5|83299.5|83249.9|317
1621889100000|2021-05-24 20:45:00|83316.6|83266.6|83320.3|83270.3|83324.5|83274.5|83304.3|83254.3|1224
1621889400000|2021-05-24 20:50:00|83320.6|83270.6|83312.2|83262.2|83323.4|83273.4|83308.8|83258.8|1853
1621889700000|2021-05-24 20:55:00|83312.4|83262.4|83376.2|83242.6|83467.4|83296.9|83312.4|83205.3|767
1621890000000|2021-05-24 21:00:00|83435.5|83219.2|83345.2|83295.2|83496.8|83295.6|83345.1|83173.5|79
1621890300000|2021-05-24 21:05:00|83629|83068.7|83576.9|83086.7|83667.6|83188.3|83553.6|83052.6|89
1621890600000|2021-05-24 21:10:00|83652.1|83104.1|83576.9|83184|83661|83196.1|83576.9|83067.4|60
1621890900000|2021-05-24 21:15:00|83621.7|83060.7|83593.3|83115.2|83661|83235|83576.2|83060.7|119
1621891200000|2021-05-24 21:20:00|83569.4|83114.8|83569.4|83080.6|83683.9|83194|83569.4|83065.5|73
1621891500000|2021-05-24 21:25:00|83593.8|83115.9|83584.4|83119.3|83684|83228.5|83569.4|83069.1|114
1621891800000|2021-05-24 21:30:00|83595.2|83102|83587.5|83173.2|83629.8|83210.5|83561.8|83060.7|157
1621892100000|2021-05-24 21:35:00|83590.7|83176.5|83576.6|83202.2|83619.5|83235|83543.4|83096.4|158
1621892400000|2021-05-24 21:40:00|83565.5|83100.9|83610.5|83157.8|83617.8|83205.2|83543.4|83080.3|98
1621892700000|2021-05-24 21:45:00|83611.2|83173.1|83570.8|83155.9|83619.5|83216.5|83543.4|83080.4|169
1621893000000|2021-05-24 21:50:00|83562.9|83138.4|83600.9|83181|83615.7|83233|83545.1|83046.8|198
1621893300000|2021-05-24 21:55:00|83554.6|83048.4|83555.3|83176.6|83617.1|83235|83545.1|83048.4|153
1621893600000|2021-05-24 22:00:00|83564.6|83184.9|83389.6|83256.4|83608.5|83299.2|83317.3|83143.8|1045
1621893900000|2021-05-24 22:05:00|83387.6|83256.9|83330|83280|83387.6|83301.7|83301.9|83232|1116
1621894200000|2021-05-24 22:10:00|83329.1|83279.1|83328.6|83278.6|83342.9|83292.9|83305.6|83255.6|1265
1621894500000|2021-05-24 22:15:00|83327.4|83277.4|83336.7|83286.7|83342.5|83292.5|83321.3|83271.3|765
1621894800000|2021-05-24 22:20:00|83334|83284|83319.5|83269.5|83361.7|83288.9|83308.9|83225|826
1621895100000|2021-05-24 22:25:00|83319.3|83269.3|83311.2|83261.2|83333.8|83283.8|83309.8|83259.8|886
1621895400000|2021-05-24 22:30:00|83321.3|83271.3|83319.2|83269.2|83331.3|83281.3|83299.9|83249.9|979
1621895700000|2021-05-24 22:35:00|83318.6|83268.6|83304.6|83254.6|83323.8|83273.8|83303.2|83253.2|724
1621896000000|2021-05-24 22:40:00|83308.1|83258.1|83310.3|83260.3|83320|83270|83300.4|83250.4|800
1621896300000|2021-05-24 22:45:00|83308.6|83258.6|83289.8|83239.8|83312.1|83262.1|83279.9|83229.9|505
1621896600000|2021-05-24 22:50:00|83292.4|83242.4|83297.6|83247.6|83305.2|83255.2|83280.1|83230.1|392
1621896900000|2021-05-24 22:55:00|83299|83249|83300.8|83250.8|83310.4|83260.4|83286.4|83236.4|390
1621897200000|2021-05-24 23:00:00|83302.2|83252.2|83313.5|83263.5|83314.6|83264.6|83291.3|83241.3|598
1621897500000|2021-05-24 23:05:00|83313|83263|83337.9|83287.9|83343.6|83293.6|83304.2|83261.8|657
1621897800000|2021-05-24 23:10:00|83338|83288|83342.2|83292.2|83348|83298|83329.6|83279.6|1022
1621898100000|2021-05-24 23:15:00|83337.1|83287.1|83349.1|83299.1|83352.4|83302.4|83335|83285|1146
1621898400000|2021-05-24 23:20:00|83348.2|83298.2|83344.6|83294.6|83353.1|83303.1|83334.8|83284.8|1522
1621898700000|2021-05-24 23:25:00|83347.6|83297.6|83347.1|83297.1|83353.5|83303.5|83332.4|83282.4|1278
1621899000000|2021-05-24 23:30:00|83348.7|83298.7|83338.9|83288.9|83351.3|83301.3|83334.4|83284.4|1397
1621899300000|2021-05-24 23:35:00|83340.2|83290.2|83341.6|83291.6|83347.8|83297.8|83334|83284|1622
1621899600000|2021-05-24 23:40:00|83342.7|83292.7|83339.4|83289.4|83344.9|83294.9|83329|83279|648
1621899900000|2021-05-24 23:45:00|83339.9|83289.9|83336.9|83286.9|83344.7|83294.7|83333.8|83283.8|882
1621900200000|2021-05-24 23:50:00|83340|83290|83333.5|83283.5|83343.7|83293.7|83327.5|83277.5|830
1621900500000|2021-05-24 23:55:00|83334.5|83284.5|83341.2|83291.2|83346|83296|83330.3|83280.3|766
1621900800000|2021-05-25 00:00:00|83342.1|83292.1|83368.4|83318.4|83386.5|83336.5|83338.9|83288.9|1145
1621901100000|2021-05-25 00:05:00|83369.3|83319.3|83358|83308|83369.3|83319.3|83348.3|83298.3|873
1621901400000|2021-05-25 00:10:00|83359.3|83309.3|83352.1|83302.1|83365.8|83315.8|83341.8|83291.8|888
1621901700000|2021-05-25 00:15:00|83351.5|83301.5|83322.9|83272.9|83353.9|83303.9|83319.5|83269.5|967
1621902000000|2021-05-25 00:20:00|83323.4|83273.4|83341.7|83291.7|83349.1|83299.1|83316.3|83266.3|949
1621902300000|2021-05-25 00:25:00|83340.5|83290.5|83343.4|83293.4|83364.2|83314.2|83338.6|83288.6|952
1621902600000|2021-05-25 00:30:00|83343.5|83293.5|83344.4|83294.4|83353.5|83303.5|83332.6|83282.6|794
1621902900000|2021-05-25 00:35:00|83345|83295|83326.8|83276.8|83355.6|83305.6|83326.1|83276.1|960
1621903200000|2021-05-25 00:40:00|83323.8|83273.8|83327.2|83277.2|83343.2|83293.2|83315.9|83265.9|797
1621903500000|2021-05-25 00:45:00|83326.7|83276.7|83332.1|83282.1|83335.5|83285.5|83315.3|83265.3|1015
1621903800000|2021-05-25 00:50:00|83331.9|83281.9|83316.3|83266.3|83335.9|83285.9|83309.6|83259.6|1118
1621904100000|2021-05-25 00:55:00|83316.1|83266.1|83305.4|83255.4|83335|83285|83300|83250|1082
1621904400000|2021-05-25 01:00:00|83301.9|83251.9|83273.1|83223.1|83308|83258|83265.4|83215.4|1457
1621904700000|2021-05-25 01:05:00|83273.4|83223.4|83280.2|83230.2|83291.5|83241.5|83268.2|83218.2|1232
1621905000000|2021-05-25 01:10:00|83278|83228|83243|83193|83281.6|83241.3|83242.3|83192.3|1506
1621905300000|2021-05-25 01:15:00|83242.8|83192.8|83224.9|83199.9|83249.3|83211.7|83221.1|83185.2|1104
1621905600000|2021-05-25 01:20:00|83224.7|83199.7|83255.3|83205.3|83272.9|83222.9|83224.2|83191.1|1151
1621905900000|2021-05-25 01:25:00|83255.2|83205.2|83268.5|83218.5|83271.8|83231.5|83248.3|83198.3|894
1621906200000|2021-05-25 01:30:00|83268.4|83218.4|83236.6|83186.6|83274.8|83233.5|83217.5|83175.1|1133
1621906500000|2021-05-25 01:35:00|83235.9|83185.9|83224.3|83199.3|83242|83217|83215.4|83180.4|1067
1621906800000|2021-05-25 01:40:00|83224.6|83199.6|83225.3|83200.3|83227.5|83202.5|83213.4|83188.4|895
1621907100000|2021-05-25 01:45:00|83224.6|83199.6|83214.5|83189.5|83247.5|83210.3|83213.4|83185.3|856
1621907400000|2021-05-25 01:50:00|83214.8|83189.8|83216|83191|83223.2|83198.2|83207.5|83182.5|722
1621907700000|2021-05-25 01:55:00|83215.5|83190.5|83233.1|83208.1|83233.1|83208.1|83209.9|83184.9|881
1621908000000|2021-05-25 02:00:00|83232.7|83207.7|83240|83215|83260.4|83222.6|83231.1|83194.1|1025
1621908300000|2021-05-25 02:05:00|83239.2|83214.2|83238|83213|83262.7|83229.2|83237.7|83200.6|913
1621908600000|2021-05-25 02:10:00|83237.9|83212.9|83243.6|83193.6|83251.6|83215.2|83230.9|83192.9|831
1621908900000|2021-05-25 02:15:00|83245.7|83195.7|83235.5|83210.5|83259.4|83217.1|83231|83193.2|824
1621909200000|2021-05-25 02:20:00|83248.5|83198.5|83223.6|83198.6|83255.3|83217.6|83222.9|83188.6|835
1621909500000|2021-05-25 02:25:00|83224.2|83199.2|83240.7|83190.7|83245.2|83208|83222.8|83186.6|671
1621909800000|2021-05-25 02:30:00|83241|83191|83241.9|83191.9|83255.7|83217.1|83240.5|83190.5|794
1621910100000|2021-05-25 02:35:00|83241.7|83191.7|83239.5|83214.5|83248.5|83214.5|83223.8|83182.5|751
1621910400000|2021-05-25 02:40:00|83239.1|83214.1|83229.3|83204.3|83249.5|83215|83227.1|83188.8|897
1621910700000|2021-05-25 02:45:00|83229.5|83204.5|83235.4|83210.4|83248.2|83213.1|83224.5|83189.9|838
1621911000000|2021-05-25 02:50:00|83234.1|83209.1|83249.3|83199.3|83254.2|83215.7|83228.9|83197.7|620
1621911300000|2021-05-25 02:55:00|83249|83199|83213.7|83188.7|83260.2|83210.2|83213.7|83172.5|1009
1621911600000|2021-05-25 03:00:00|83213.6|83188.6|83235.3|83185.3|83257.6|83207.6|83213.6|83173|1084
1621911900000|2021-05-25 03:05:00|83237.3|83187.3|83216.9|83191.9|83240.8|83206.9|83213.8|83179|750
1621912200000|2021-05-25 03:10:00|83217.1|83192.1|83220.5|83195.5|83238.6|83201.1|83216.4|83179.3|735
1621912500000|2021-05-25 03:15:00|83222.9|83197.9|83222.3|83197.3|83233.6|83200.1|83214.7|83178.7|593
1621912800000|2021-05-25 03:20:00|83222.4|83197.4|83236.8|83186.8|83237.6|83199.7|83214.7|83179|510
1621913100000|2021-05-25 03:25:00|83236.5|83186.5|83217.2|83192.2|83236.9|83200.7|83215.4|83181.7|651
1621913400000|2021-05-25 03:30:00|83217|83192|83218.9|83193.9|83238.9|83201.4|83213.8|83182.3|776
1621913700000|2021-05-25 03:35:00|83218.6|83193.6|83220.3|83195.3|83234.6|83199.3|83215.1|83177.9|632
1621914000000|2021-05-25 03:40:00|83217.5|83192.5|83210.7|83185.7|83230.9|83199.5|83206.7|83174.7|674
1621914300000|2021-05-25 03:45:00|83210.8|83185.8|83231.6|83206.6|83241.8|83208.9|83210.8|83185.8|987
1621914600000|2021-05-25 03:50:00|83231.8|83206.8|83226.7|83201.7|83245.5|83207.4|83220.1|83186.4|552
1621914900000|2021-05-25 03:55:00|83227.1|83202.1|83225|83200|83241.1|83205.2|83220.6|83187.6|424
1621915200000|2021-05-25 04:00:00|83225.8|83200.8|83246.3|83196.3|83248.9|83209.1|83220.5|83188.8|552
1621915500000|2021-05-25 04:05:00|83246.4|83196.4|83229.2|83179.2|83249.9|83199.9|83213.8|83175.3|619
1621915800000|2021-05-25 04:10:00|83229.1|83179.1|83243|83193|83249.5|83208.1|83225.9|83175.9|655
1621916100000|2021-05-25 04:15:00|83244.1|83194.1|83230.8|83180.8|83250|83200|83219.8|83169.8|870
1621916400000|2021-05-25 04:20:00|83230.9|83180.9|83249.1|83199.1|83254.7|83204.7|83225.4|83175.4|781
1621916700000|2021-05-25 04:25:00|83249.7|83199.7|83240.9|83190.9|83290.3|83240.3|83230.6|83136.3|933
1621917000000|2021-05-25 04:30:00|83241.2|83191.2|83235.2|83185.2|83271.9|83195.9|83228|83141.4|720
1621917300000|2021-05-25 04:35:00|83235.6|83185.6|83239.4|83189.4|83242.8|83192.8|83232.5|83182.5|550
1621917600000|2021-05-25 04:40:00|83239.1|83189.1|83229.5|83179.5|83239.8|83189.8|83226.8|83176.8|536
1621917900000|2021-05-25 04:45:00|83228.9|83178.9|83225.3|83175.3|83231.8|83181.8|83224.9|83174.9|584
1621918200000|2021-05-25 04:50:00|83225.4|83175.4|83216.6|83166.6|83227.2|83177.6|83202.6|83163.5|548
1621918500000|2021-05-25 04:55:00|83216.8|83166.8|83222.5|83172.5|83228.6|83178.6|83214.1|83164.1|674
1621918800000|2021-05-25 05:00:00|83221.4|83171.4|83231.6|83181.6|83283.7|83233.7|83200.6|83150.6|1345
1621919100000|2021-05-25 05:05:00|83233.1|83183.1|83241.2|83191.2|83241.4|83191.4|83224.8|83174.8|732
1621919400000|2021-05-25 05:10:00|83240.9|83190.9|83236.1|83186.1|83243.8|83193.8|83232.9|83182.9|632
1621919700000|2021-05-25 05:15:00|83236.6|83186.6|83229.1|83204.1|83243.1|83204.7|83221.6|83181|538
1621920000000|2021-05-25 05:20:00|83227.9|83202.9|83235.7|83185.7|83243.3|83202.9|83227.9|83181.8|502
1621920300000|2021-05-25 05:25:00|83235.5|83185.5|83240|83190|83245.7|83200.9|83222.2|83183.7|534
1621920600000|2021-05-25 05:30:00|83239.9|83189.9|83257.4|83207.4|83262.7|83217.1|83231.1|83188|863
1621920900000|2021-05-25 05:35:00|83256.9|83206.9|83233.7|83183.7|83266.1|83216.1|83230.3|83180.3|1007
1621921200000|2021-05-25 05:40:00|83233.8|83183.8|83235.5|83185.5|83245.8|83195.8|83228.5|83178.5|1973
1621921500000|2021-05-25 05:45:00|83236.2|83186.2|83228.1|83203.1|83248.2|83210.4|83225.3|83184.6|1764
1621921800000|2021-05-25 05:50:00|83228.2|83203.2|83265.9|83215.9|83270.3|83220.3|83226|83191.4|1624
1621922100000|2021-05-25 05:55:00|83265|83215|83240.5|83190.5|83268.1|83225.4|83226.4|83186.1|1327
1621922400000|2021-05-25 06:00:00|83239.6|83189.6|83204|83179|83252.7|83227.7|83191.9|83164.9|1306
1621922700000|2021-05-25 06:05:00|83204.7|83179.7|83208.3|83183.3|83228.7|83202.8|83198.5|83173.5|1314
1621923000000|2021-05-25 06:10:00|83207.3|83182.3|83175.2|83150.2|83210.5|83185.5|83172.2|83147.2|1034
1621923300000|2021-05-25 06:15:00|83175.6|83150.6|83059.6|83034.6|83180|83155|83044.5|83008.2|1354
1621923600000|2021-05-25 06:20:00|83059.7|83034.7|83040|83015|83062.2|83037.2|83018.1|82993.1|1589
1621923900000|2021-05-25 06:25:00|83040.1|83015.1|83067.5|83042.5|83074.9|83049.9|83029.1|82998.6|1564
1621924200000|2021-05-25 06:30:00|83068.9|83043.9|83034.6|83009.6|83089.2|83064.2|83028.1|83003.1|1362
1621924500000|2021-05-25 06:35:00|83034.4|83009.4|83017|82992|83037.4|83012.4|83010.5|82985.5|1298
1621924800000|2021-05-25 06:40:00|83015.7|82990.7|82949.4|82924.4|83023|82998|82939.5|82903|1804
1621925100000|2021-05-25 06:45:00|82952|82927|82964.5|82939.5|82993.7|82968.7|82944.4|82919.4|1913
1621925400000|2021-05-25 06:50:00|82964.7|82939.7|82969.5|82944.5|82998.9|82973.9|82956.6|82920.4|1625
1621925700000|2021-05-25 06:55:00|82969.4|82944.4|83020.6|82995.6|83023.8|82998.8|82964.7|82939.7|1828
1621926000000|2021-05-25 07:00:00|83021.7|82996.7|82946.6|82921.6|83030.9|83005.9|82945|82920|1785
1621926300000|2021-05-25 07:05:00|82946.4|82921.4|82981.9|82956.9|82987.1|82962.1|82923.5|82898.5|1927
1621926600000|2021-05-25 07:10:00|82983|82958|82966.7|82941.7|82988.5|82963.5|82941.2|82916.2|1688
1621926900000|2021-05-25 07:15:00|82967.1|82942.1|82983.9|82958.9|82992.2|82967.2|82963.2|82938.2|1430
1621927200000|2021-05-25 07:20:00|82979.7|82954.7|82940.6|82915.6|82988.9|82963.9|82932.6|82907.6|1329
1621927500000|2021-05-25 07:25:00|82939.7|82914.7|82935.5|82885.5|82969.8|82944.8|82901.8|82866.4|1552
1621927800000|2021-05-25 07:30:00|82934.9|82884.9|83017|82992|83032.3|82997.9|82913.4|82874.7|1602
1621928100000|2021-05-25 07:35:00|83015.9|82990.9|83033.2|83008.2|83078.8|83053.8|82999.5|82959.1|1616
1621928400000|2021-05-25 07:40:00|83032.5|83007.5|83023.4|82998.4|83052.1|83027.1|83021.8|82996.8|1482
1621928700000|2021-05-25 07:45:00|83022.6|82997.6|83022.2|82997.2|83058.1|83033.1|83004.5|82971.5|1566
1621929000000|2021-05-25 07:50:00|83022.1|82997.1|83001|82976|83038.9|83013.9|82959.9|82934.9|1585
1621929300000|2021-05-25 07:55:00|83001.1|82976.1|83076.3|83026.3|83089.1|83039.1|82980|82955|1670
1621929600000|2021-05-25 08:00:00|83073.6|83023.6|83019.1|82994.1|83169.3|83119.3|83000.8|82975.8|1906
1621929900000|2021-05-25 08:05:00|83018.9|82993.9|83046.5|83021.5|83049|83024|82972.8|82947.8|1437
1621930200000|2021-05-25 08:10:00|83046.7|83021.7|83037.9|83012.9|83087.6|83062.6|83032.5|83007.5|1629
1621930500000|2021-05-25 08:15:00|83037.6|83012.6|83075.3|83050.3|83089.4|83064.4|83012.5|82976.7|1431
1621930800000|2021-05-25 08:20:00|83075.1|83050.1|83081.5|83056.5|83111.9|83086.9|83050.4|83025.4|1472
1621931100000|2021-05-25 08:25:00|83081.9|83056.9|83087.1|83062.1|83108.6|83083.6|83045.4|83020.4|1346
1621931400000|2021-05-25 08:30:00|83085.6|83060.6|83170.7|83145.7|83202.2|83177.2|83076.8|83051.8|1487
1621931700000|2021-05-25 08:35:00|83170.5|83145.5|83161.5|83136.5|83200.1|83175.1|83147.2|83122.2|1482
1621932000000|2021-05-25 08:40:00|83161.2|83136.2|83163.2|83138.2|83176.2|83141.8|83132.6|83107.6|1336
1621932300000|2021-05-25 08:45:00|83162.8|83137.8|83111.6|83086.6|83163.8|83138.8|83098.1|83073.1|1424
1621932600000|2021-05-25 08:50:00|83111.4|83086.4|83140.8|83115.8|83141.8|83116.8|83110.5|83085.5|1239
1621932900000|2021-05-25 08:55:00|83141.8|83116.8|83105.1|83080.1|83142|83117|83096.8|83071.8|1430
1621933200000|2021-05-25 09:00:00|83104.6|83079.6|83098.7|83073.7|83114.2|83089.2|83071.5|83046.5|1357
1621933500000|2021-05-25 09:05:00|83098.5|83073.5|83155.2|83130.2|83159|83134|83095.1|83070.1|1270
1621933800000|2021-05-25 09:10:00|83154.3|83129.3|83191.8|83166.8|83214.7|83189.7|83152.7|83127.7|1389
1621934100000|2021-05-25 09:15:00|83191|83166|83198.4|83173.4|83210|83185|83180.9|83155.9|1321
1621934400000|2021-05-25 09:20:00|83197.8|83172.8|83205.3|83180.3|83217.6|83192.6|83191.1|83166.1|1602
1621934700000|2021-05-25 09:25:00|83205.7|83180.7|83180.3|83155.3|83222.6|83197.6|83169|83144|1311
1621935000000|2021-05-25 09:30:00|83180.1|83155.1|83206|83181|83236.3|83211.3|83177.6|83152.6|1579
1621935300000|2021-05-25 09:35:00|83206.5|83181.5|83203.8|83178.8|83231.1|83206.1|83191.3|83166.3|1307
1621935600000|2021-05-25 09:40:00|83204|83179|83187.6|83162.6|83216.8|83191.8|83185.7|83160.7|1218
1621935900000|2021-05-25 09:45:00|83187.4|83162.4|83228.2|83203.2|83245.1|83220.1|83177.8|83152.8|1278
1621936200000|2021-05-25 09:50:00|83227.6|83202.6|83253|83228|83256.2|83231.2|83204.9|83179.9|1147
1621936500000|2021-05-25 09:55:00|83253.6|83228.6|83240.9|83215.9|83259.5|83234.5|83224.3|83199.3|1295
1621936800000|2021-05-25 10:00:00|83238.4|83213.4|83246|83221|83259.9|83234.9|83224.6|83199.6|1096
1621937100000|2021-05-25 10:05:00|83247.6|83222.6|83249.9|83224.9|83269.2|83244.2|83234.5|83209.5|1307
1621937400000|2021-05-25 10:10:00|83249.7|83224.7|83231.9|83206.9|83261.7|83236.7|83227.1|83202.1|1249
1621937700000|2021-05-25 10:15:00|83230.7|83205.7|83254.1|83229.1|83289.5|83264.5|83225.7|83200.7|1325
1621938000000|2021-05-25 10:20:00|83253|83228|83229.9|83204.9|83286.3|83261.3|83215.4|83190.4|1317
1621938300000|2021-05-25 10:25:00|83229.8|83204.8|83265.2|83240.2|83267.3|83242.3|83220.8|83195.8|1301
1621938600000|2021-05-25 10:30:00|83265|83240|83342.6|83317.6|83349.5|83324.5|83254.9|83229.9|1383
1621938900000|2021-05-25 10:35:00|83342.7|83317.7|83336.4|83311.4|83348.7|83323.7|83312.4|83287.4|1275
1621939200000|2021-05-25 10:40:00|83336.8|83311.8|83304|83279|83358|83333|83302.4|83277.4|1157
1621939500000|2021-05-25 10:45:00|83304.2|83279.2|83309.8|83284.8|83314.2|83289.2|83267.7|83242.7|1319
1621939800000|2021-05-25 10:50:00|83310|83285|83338.2|83313.2|83340.6|83315.6|83283.1|83258.1|1194
1621940100000|2021-05-25 10:55:00|83338.7|83313.7|83459|83434|83471.8|83446.8|83335.6|83310.6|1323
1621940400000|2021-05-25 11:00:00|83458.5|83433.5|83506.6|83481.6|83525.6|83500.6|83452.9|83427.9|1408
1621940700000|2021-05-25 11:05:00|83505.2|83480.2|83379.3|83354.3|83505.3|83480.3|83379.3|83354.3|1541
1621941000000|2021-05-25 11:10:00|83380.5|83355.5|83376.5|83351.5|83410.1|83385.1|83368.8|83343.8|1237
1621941300000|2021-05-25 11:15:00|83375.8|83350.8|83402.5|83377.5|83406.1|83381.1|83374|83349|1169
1621941600000|2021-05-25 11:20:00|83402.1|83377.1|83409.7|83384.7|83435.3|83410.3|83394.6|83369.6|1120
1621941900000|2021-05-25 11:25:00|83409.8|83384.8|83327.8|83302.8|83411|83386|83324|83299|1240
1621942200000|2021-05-25 11:30:00|83327.1|83302.1|83319.7|83294.7|83327.1|83302.1|83285.1|83260.1|1347
1621942500000|2021-05-25 11:35:00|83319.6|83294.6|83310.5|83285.5|83331.8|83306.8|83299.1|83274.1|1166
1621942800000|2021-05-25 11:40:00|83310.1|83285.1|83293.2|83268.2|83321.1|83296.1|83284.7|83259.7|1215
1621943100000|2021-05-25 11:45:00|83293|83268|83240|83215|83294.4|83269.4|83231.8|83206.8|1280
1621943400000|2021-05-25 11:50:00|83240.4|83215.4|83228.8|83203.8|83245.6|83220.6|83215.1|83190.1|1319
1621943700000|2021-05-25 11:55:00|83229.1|83204.1|83183.8|83158.8|83229.8|83204.8|83167.6|83142.6|1481
1621944000000|2021-05-25 12:00:00|83190.7|83165.7|83171.4|83146.4|83190.7|83165.7|83159.8|83134.8|1209
1621944300000|2021-05-25 12:05:00|83171.1|83146.1|83161.3|83136.3|83171.5|83146.5|83150.5|83125.5|1088
1621944600000|2021-05-25 12:10:00|83161.5|83136.5|83162.9|83137.9|83181|83156|83157.8|83132.8|1010
1621944900000|2021-05-25 12:15:00|83162.3|83137.3|83089|83064|83164.1|83139.1|83085.9|83060.9|1331
1621945200000|2021-05-25 12:20:00|83089.5|83064.5|83146.3|83121.3|83146.3|83121.3|83086.2|83061.2|1239
1621945500000|2021-05-25 12:25:00|83146.5|83121.5|83142.5|83117.5|83197.5|83164.1|83137.1|83112.1|1546
1621945800000|2021-05-25 12:30:00|83142.3|83117.3|83162.2|83137.2|83164|83139|83128|83103|1357
1621946100000|2021-05-25 12:35:00|83162.7|83137.7|83135.9|83110.9|83180.9|83155.9|83115.6|83090.6|1522
1621946400000|2021-05-25 12:40:00|83136.3|83111.3|83133|83108|83142.7|83117.7|83115.2|83090.2|1139
1621946700000|2021-05-25 12:45:00|83133.1|83108.1|83152.3|83127.3|83197.6|83172.6|83133|83108|1091
1621947000000|2021-05-25 12:50:00|83154.2|83129.2|83243.3|83218.3|83246.3|83221.3|83153.4|83128.4|1444
1621947300000|2021-05-25 12:55:00|83243.2|83218.2|83243.2|83218.2|83252.6|83227.6|83228.6|83203.6|1444
1621947600000|2021-05-25 13:00:00|83242.2|83217.2|83232.7|83207.7|83252.1|83227.1|83221|83196|1419
1621947900000|2021-05-25 13:05:00|83232.8|83207.8|83225.8|83200.8|83240.7|83215.7|83209.5|83184.5|1512
1621948200000|2021-05-25 13:10:00|83225.9|83200.9|83189.6|83164.6|83240.4|83215.4|83182.2|83157.2|1475
1621948500000|2021-05-25 13:15:00|83190.2|83165.2|83130.8|83105.8|83193.7|83168.7|83125.7|83100.7|1394
1621948800000|2021-05-25 13:20:00|83133.3|83108.3|83170.6|83145.6|83194|83169|83128.3|83090.1|1228
1621949100000|2021-05-25 13:25:00|83169.7|83144.7|83136.1|83111.1|83171.6|83146.6|83132.5|83107.5|1268
1621949400000|2021-05-25 13:30:00|83137.5|83112.5|83166.8|83141.8|83187.6|83162.6|83108.6|83083.6|1064
1621949700000|2021-05-25 13:35:00|83166.9|83141.9|83093.6|83068.6|83177.7|83152.7|83089.8|83064.8|1075
1621950000000|2021-05-25 13:40:00|83093.5|83068.5|82994.9|82969.9|83099.7|83074.7|82991.1|82966.1|1047
1621950300000|2021-05-25 13:45:00|82994.5|82969.5|82984.4|82959.4|83005.6|82972.3|82940.4|82915.4|1111
1621950600000|2021-05-25 13:50:00|82984.3|82959.3|83073.6|83048.6|83101.6|83076.6|82978.4|82953.4|1078
1621950900000|2021-05-25 13:55:00|83073.5|83048.5|83069.1|83044.1|83083.1|83058.1|83033|83008|1043
1621951200000|2021-05-25 14:00:00|83070.9|83045.9|83006.9|82981.9|83090.3|83065.3|83005.8|82980.8|1169
1621951500000|2021-05-25 14:05:00|83006.4|82981.4|82988.7|82963.7|83023.7|82998.7|82955.9|82930.9|1123
1621951800000|2021-05-25 14:10:00|82989|82964|82989.1|82964.1|83065.8|83040.8|82971.3|82946.3|1089
1621952100000|2021-05-25 14:15:00|82990.2|82965.2|82995.8|82970.8|83008.4|82983.4|82945.6|82920.6|1530
1621952400000|2021-05-25 14:20:00|82996.3|82971.3|82946.7|82921.7|82996.3|82971.3|82933.2|82908.2|1556
1621952700000|2021-05-25 14:25:00|82946.6|82921.6|82946.8|82921.8|82964.2|82939.2|82928.8|82903.8|1417
1621953000000|2021-05-25 14:30:00|82948.5|82923.5|83033.6|83008.6|83037.7|83012.7|82947.7|82922.7|1419
1621953300000|2021-05-25 14:35:00|83032.7|83007.7|83066.1|83041.1|83079.7|83054.7|83026.5|83001.5|1421
1621953600000|2021-05-25 14:40:00|83066.8|83041.8|83087.7|83062.7|83113.7|83088.7|83060.1|83035.1|1534
1621953900000|2021-05-25 14:45:00|83087.4|83062.4|83075.3|83050.3|83103.5|83078.5|83060.6|83035.6|1541
1621954200000|2021-05-25 14:50:00|83075.6|83050.6|83168|83143|83187|83162|83075.6|83050.6|1679
1621954500000|2021-05-25 14:55:00|83167.5|83142.5|83090.3|83065.3|83174.5|83149.5|83084.2|83059.2|1809
1621954800000|2021-05-25 15:00:00|83091.7|83066.7|83083|83058|83117.2|83092.2|83057.5|83032.5|1588
1621955100000|2021-05-25 15:05:00|83082.9|83057.9|83112.5|83087.5|83118.3|83093.3|83082.9|83057.9|1350
1621955400000|2021-05-25 15:10:00|83112.7|83087.7|83107.7|83082.7|83123.5|83098.5|83097.4|83072.4|1352
1621955700000|2021-05-25 15:15:00|83107.5|83082.5|83130.3|83105.3|83159.2|83134.2|83104.5|83079.5|1438
1621956000000|2021-05-25 15:20:00|83131.1|83106.1|83162.1|83137.1|83165.8|83140.8|83123.6|83086.5|1631
1621956300000|2021-05-25 15:25:00|83162.6|83137.6|83219.9|83194.9|83228.5|83203.5|83155.9|83130.9|1581
1621956600000|2021-05-25 15:30:00|83218.7|83193.7|83219.7|83194.7|83230.9|83205.9|83178.7|83149.5|1506
1621956900000|2021-05-25 15:35:00|83218.7|83193.7|83204.2|83179.2|83224.1|83199.1|83174.9|83149.9|1263
1621957200000|2021-05-25 15:40:00|83204.3|83179.3|83211|83186|83230.6|83198.7|83174|83143|1442
1621957500000|2021-05-25 15:45:00|83210.8|83185.8|83188.3|83163.3|83217.4|83192.4|83180.2|83155.2|1404
1621957800000|2021-05-25 15:50:00|83189.1|83164.1|83227.9|83202.9|83230.7|83205.7|83189.1|83164.1|1385
1621958100000|2021-05-25 15:55:00|83227.6|83202.6|83255.8|83230.8|83284.8|83259.8|83225.7|83200.7|1453
1621958400000|2021-05-25 16:00:00|83254.7|83229.7|83267.2|83242.2|83278.4|83253.4|83247.8|83222.8|1284
1621958700000|2021-05-25 16:05:00|83266.9|83241.9|83275.5|83250.5|83301.3|83276.3|83252.4|83227.4|1548
1621959000000|2021-05-25 16:10:00|83275.6|83250.6|83241.4|83216.4|83276.5|83251.5|83230.8|83205.8|1359
1621959300000|2021-05-25 16:15:00|83241.7|83216.7|83230.2|83205.2|83262.5|83237.5|83226.1|83201.1|1060
1621959600000|2021-05-25 16:20:00|83230.5|83205.5|83231.3|83206.3|83236.6|83211.6|83214|83189|936
1621959900000|2021-05-25 16:25:00|83229.9|83204.9|83217.6|83192.6|83235.2|83210.2|83212.2|83187.2|765
1621960200000|2021-05-25 16:30:00|83217.5|83192.5|83171.8|83146.8|83219.1|83194.1|83160.1|83110.1|1139
1621960500000|2021-05-25 16:35:00|83171.7|83146.7|83172|83147|83181.4|83156.4|83158|83133|991
1621960800000|2021-05-25 16:40:00|83172.4|83147.4|83196.7|83171.7|83201.5|83176.5|83167.7|83142.7|707
1621961100000|2021-05-25 16:45:00|83197.4|83172.4|83208.9|83183.9|83209.4|83184.4|83186.7|83150.6|794
1621961400000|2021-05-25 16:50:00|83209|83184|83191.2|83166.2|83209.1|83184.1|83169.7|83144.7|829
1621961700000|2021-05-25 16:55:00|83191|83166|83166.6|83141.6|83191.9|83166.9|83165.7|83140.7|999
1621962000000|2021-05-25 17:00:00|83166.5|83141.5|83153.4|83128.4|83176.2|83151.2|83142.5|83117.5|1092
1621962300000|2021-05-25 17:05:00|83154.4|83129.4|83144.2|83119.2|83161.7|83136.7|83141.5|83116.5|786
1621962600000|2021-05-25 17:10:00|83145.4|83120.4|83145.3|83120.3|83149.8|83124.8|83129.5|83104.5|1171
1621962900000|2021-05-25 17:15:00|83146.7|83121.7|83143|83118|83150.7|83125.7|83134.4|83109.4|1105
1621963200000|2021-05-25 17:20:00|83139.1|83114.1|83116.9|83091.9|83140.2|83115.2|83096.7|83071.7|1110
1621963500000|2021-05-25 17:25:00|83117.2|83092.2|83111.9|83086.9|83128.4|83103.4|83104.5|83079.5|893
1621963800000|2021-05-25 17:30:00|83112.6|83087.6|83082.6|83057.6|83112.6|83087.6|83073.7|83048.7|1257
1621964100000|2021-05-25 17:35:00|83081.4|83056.4|83050|83025|83088|83063|83031.3|83000.7|1212
1621964400000|2021-05-25 17:40:00|83049.7|83024.7|83084.2|83059.2|83104.8|83067|83048.4|83023.4|919
1621964700000|2021-05-25 17:45:00|83085.4|83060.4|83086|83061|83086|83061|83070.2|83045.2|865
1621965000000|2021-05-25 17:50:00|83085|83060|83111.3|83086.3|83129.6|83091.9|83082.9|83057.9|907
1621965300000|2021-05-25 17:55:00|83111.7|83086.7|83091.7|83066.7|83124.3|83099.3|83091.2|83066.2|1006
1621965600000|2021-05-25 18:00:00|83089.6|83064.6|83092.6|83067.6|83147.3|83111.6|83077.1|83052.1|1295
1621965900000|2021-05-25 18:05:00|83093.4|83068.4|83089.8|83064.8|83115.7|83090.7|83089.8|83064.8|993
1621966200000|2021-05-25 18:10:00|83089.9|83064.9|83082.3|83057.3|83100.4|83075.4|83072.6|83047.6|897
1621966500000|2021-05-25 18:15:00|83081.8|83056.8|83085.6|83060.6|83095.8|83070.8|83081.1|83056.1|733
1621966800000|2021-05-25 18:20:00|83085.2|83060.2|83113.6|83088.6|83114|83089|83083.4|83058.4|940
1621967100000|2021-05-25 18:25:00|83113.7|83088.7|83112|83087|83119.4|83094.4|83106.3|83081.3|986
1621967400000|2021-05-25 18:30:00|83112.7|83087.7|83105.1|83080.1|83114.6|83089.6|83100.7|83075.7|910
1621967700000|2021-05-25 18:35:00|83105.7|83080.7|83094.3|83069.3|83107.5|83082.5|83085.6|83060.6|830
1621968000000|2021-05-25 18:40:00|83093.9|83068.9|83085.9|83060.9|83101.4|83076.4|83081.7|83056.7|1094
1621968300000|2021-05-25 18:45:00|83086.3|83061.3|83088.5|83063.5|83106.9|83081.9|83081.2|83056.2|856
1621968600000|2021-05-25 18:50:00|83088.3|83063.3|83126.8|83101.8|83157.1|83132.1|83084.1|83059.1|1270
1621968900000|2021-05-25 18:55:00|83127.4|83102.4|83093.4|83068.4|83128.7|83103.7|83088.4|83053.8|1173
1621969200000|2021-05-25 19:00:00|83093.1|83068.1|83181.7|83156.7|83182.5|83157.5|83091.8|83066.8|1481
1621969500000|2021-05-25 19:05:00|83181.8|83156.8|83183.7|83158.7|83191.7|83166.7|83170.7|83145.7|1170
1621969800000|2021-05-25 19:10:00|83183.8|83158.8|83164.3|83139.3|83192.2|83167.2|83148.4|83122.8|1635
1621970100000|2021-05-25 19:15:00|83164.4|83139.4|83173.4|83148.4|83180.4|83155.4|83155.8|83130.8|944
1621970400000|2021-05-25 19:20:00|83173.5|83148.5|83139.1|83114.1|83175.8|83150.8|83125.9|83100.9|888
1621970700000|2021-05-25 19:25:00|83140.9|83115.9|83128.8|83103.8|83141.7|83116.7|83119.8|83094.8|704
1621971000000|2021-05-25 19:30:00|83123.6|83098.6|83159.2|83134.2|83166.2|83139.9|83123.3|83095.6|781
1621971300000|2021-05-25 19:35:00|83159.1|83134.1|83163.9|83138.9|83185.8|83149.5|83152.4|83126.8|781
1621971600000|2021-05-25 19:40:00|83163.6|83138.6|83167.9|83142.9|83173.7|83148.7|83152.2|83127.2|763
1621971900000|2021-05-25 19:45:00|83168.2|83143.2|83134.7|83109.7|83188|83151.9|83132.4|83104.2|774
1621972200000|2021-05-25 19:50:00|83134.8|83109.8|83167.2|83142.2|83173.5|83148.5|83132|83104.2|975
1621972500000|2021-05-25 19:55:00|83167.6|83142.6|83119.6|83094.6|83167.6|83142.6|83084.2|83051.6|1450
1621972800000|2021-05-25 20:00:00|83119.4|83094.4|83114|83089|83140.9|83106.9|83111.9|83080.2|859
1621973100000|2021-05-25 20:05:00|83115.5|83090.5|83106.6|83081.6|83130.5|83094.8|83097.7|83072.2|479
1621973400000|2021-05-25 20:10:00|83103.2|83078.2|83096.5|83071.5|83105.7|83080.7|83093|83068|335
1621973700000|2021-05-25 20:15:00|83097.4|83072.4|83090.1|83065.1|83102.1|83077.1|83083.1|83058.1|515
1621974000000|2021-05-25 20:20:00|83089.6|83064.6|83096.2|83071.2|83109.8|83076.1|83087|83057.6|613
1621974300000|2021-05-25 20:25:00|83096.6|83071.6|83102.1|83077.1|83105.5|83080.5|83092.7|83067.7|584
1621974600000|2021-05-25 20:30:00|83100.2|83075.2|83090|83065|83111|83077.2|83088.5|83059.7|978
1621974900000|2021-05-25 20:35:00|83088.7|83063.7|83096.3|83071.3|83100.5|83075.5|83088.7|83063.7|567
1621975200000|2021-05-25 20:40:00|83097.4|83072.4|83095.5|83070.5|83116.7|83080.2|83091.5|83053.7|721
1621975500000|2021-05-25 20:45:00|83094.5|83069.5|83159.4|83109.4|83361.4|83135.8|83093.8|83028.8|2243
1621975800000|2021-05-25 20:50:00|83160.7|83110.7|83145.3|83095.3|83354.2|83130.7|83123.5|83044.3|1931
1621976100000|2021-05-25 20:55:00|83145.8|83095.8|83174.2|83020.7|83206.9|83096.4|83105.6|82979.1|1581
1621976400000|2021-05-25 21:00:00|83166.1|83027.2|83121.1|83071.1|83324.2|83071.9|83121.1|82936|130
1621976700000|2021-05-25 21:05:00|83421|83027|83395.4|82988.6|83470.3|83027|83375|82876.4|141
1621977000000|2021-05-25 21:10:00|83392.1|82995.7|83404.5|82956.5|83439.7|83004.8|83374.6|82827|96
1621977300000|2021-05-25 21:15:00|83388.8|82903|83374.5|82811.5|83417.1|83035|83359.7|82796.7|98
1621977600000|2021-05-25 21:20:00|83373.2|82810.2|83376.4|82813.4|83415.9|82923.7|83367.3|82804.3|139
1621977900000|2021-05-25 21:25:00|83379.8|82816.8|83324.1|82761.1|83462.5|82991.3|83324.1|82761.1|84
1621978200000|2021-05-25 21:30:00|83374.8|82811.8|83370.4|82829.9|83411.8|82954.2|83330|82796.7|141
1621978500000|2021-05-25 21:35:00|83381.2|82824.9|83372.4|82843|83399.2|82927.2|83344|82783.4|135
1621978800000|2021-05-25 21:40:00|83385.1|82822.1|83382.5|82819.5|83407|83019.5|83298.6|82787.4|97
1621979100000|2021-05-25 21:45:00|83358|82816|83273.8|82952.1|83404.8|82953|83215.6|82794.4|375
1621979400000|2021-05-25 21:50:00|83312.5|82908.8|83313|82999.9|83377.3|83027.2|83190.1|82806.4|279
1621979700000|2021-05-25 21:55:00|83312.8|83000.1|83368|83042.5|83380|83096|83286.8|82976.1|417
1621980000000|2021-05-25 22:00:00|83364.6|83028.5|83088.9|83038.9|83537.1|83142.9|83086.6|82986.5|1822
1621980300000|2021-05-25 22:05:00|83089|83039|83118.3|83068.3|83174.5|83091.7|83077.8|83016.3|1563
1621980600000|2021-05-25 22:10:00|83118.4|83068.4|83112.8|83062.8|83163.2|83075.1|83100.6|83027.5|1896
1621980900000|2021-05-25 22:15:00|83112|83062|83113|83063|83164.7|83073.7|83104.6|83029.5|1214
1621981200000|2021-05-25 22:20:00|83112.8|83062.8|83128|83078|83180.3|83096.3|83107.3|83053|2127
1621981500000|2021-05-25 22:25:00|83127.4|83077.4|83116|83066|83135.6|83085.6|83111.8|83061.8|2310
1621981800000|2021-05-25 22:30:00|83115.1|83065.1|83108.7|83058.7|83123.8|83073.8|83102.3|83052.3|2296
1621982100000|2021-05-25 22:35:00|83109|83059|83109.1|83059.1|83123|83073|83099.4|83049.4|2319
1621982400000|2021-05-25 22:40:00|83110.6|83060.6|83120.6|83070.6|83123.9|83073.9|83099.3|83049.3|2228
1621982700000|2021-05-25 22:45:00|83114.4|83064.4|83107.7|83057.7|83150.5|83068|83098.6|83025.4|2327
1621983000000|2021-05-25 22:50:00|83106.8|83056.8|83101.2|83051.2|83114.3|83064.3|83088.9|83038.9|1873
1621983300000|2021-05-25 22:55:00|83101.5|83051.5|83100.4|83050.4|83107.5|83057.5|83094.2|83044.2|1539
1621983600000|2021-05-25 23:00:00|83100.2|83050.2|83107.3|83057.3|83115.5|83065.5|83088.4|83038.4|1479
1621983900000|2021-05-25 23:05:00|83106.6|83056.6|83077.5|83027.5|83107.7|83057.7|83073.3|83023.3|827
1621984200000|2021-05-25 23:10:00|83077.2|83027.2|83076.7|83051.7|83092.6|83051.7|83073.8|83025.3|640
1621984500000|2021-05-25 23:15:00|83076.6|83051.6|83091.1|83041.1|83099.2|83060.6|83073.2|83037.1|707
1621984800000|2021-05-25 23:20:00|83091|83041|83086.8|83061.8|83102.9|83065.1|83083.4|83041|500
1621985100000|2021-05-25 23:25:00|83086.9|83061.9|83090.4|83065.4|83104.7|83066.7|83084.4|83049.8|309
1621985400000|2021-05-25 23:30:00|83087.8|83062.8|83089.5|83064.5|83106.1|83067.9|83086.7|83051|398
1621985700000|2021-05-25 23:35:00|83088.7|83063.7|83087.5|83062.5|83108.2|83073.8|83084.1|83052|528
1621986000000|2021-05-25 23:40:00|83087.6|83062.6|83090.3|83065.3|83110.1|83072|83087.3|83050.9|349
1621986300000|2021-05-25 23:45:00|83093.8|83068.8|83101.9|83076.9|83117.1|83077.7|83088.8|83059|475
1621986600000|2021-05-25 23:50:00|83101.8|83076.8|83095.9|83070.9|83120.5|83081.1|83094.1|83057|473
1621986900000|2021-05-25 23:55:00|83096.5|83071.5|83114.5|83064.5|83118.2|83077.4|83092.3|83053.9|522
1621987200000|2021-05-26 00:00:00|83114.3|83064.3|83080.3|83055.3|83124.4|83083.5|83079.2|83046.9|1134
1621987500000|2021-05-26 00:05:00|83079.9|83054.9|83087.3|83062.3|83104.5|83066.6|83076.7|83042.2|1436
1621987800000|2021-05-26 00:10:00|83087.2|83062.2|83085.8|83035.8|83101.1|83066.6|83067|83026.2|1088
1621988100000|2021-05-26 00:15:00|83085.4|83035.4|83089.6|83039.6|83091.9|83041.9|83075|83025|819
1621988400000|2021-05-26 00:20:00|83090|83040|83076.6|83026.6|83090.1|83044.5|83066.3|83024.5|673
1621988700000|2021-05-26 00:25:00|83076.5|83026.5|83076.2|83026.2|83080.9|83040.4|83050.8|83013.1|706
1621989000000|2021-05-26 00:30:00|83076.1|83026.1|83085.2|83035.2|83089.7|83049.4|83063.2|83024.2|710
1621989300000|2021-05-26 00:35:00|83085.6|83035.6|83093.2|83043.2|83098.3|83059|83071.2|83034.2|563
1621989600000|2021-05-26 00:40:00|83095|83045|83099.5|83049.5|83102.7|83059.7|83081.2|83032.9|802
1621989900000|2021-05-26 00:45:00|83099.6|83049.6|83101.6|83051.6|83109.2|83061.2|83077.5|83038.6|781
1621990200000|2021-05-26 00:50:00|83101.5|83051.5|83115.2|83065.2|83129.6|83079.6|83100.4|83050.4|1048
1621990500000|2021-05-26 00:55:00|83115.1|83065.1|83124.2|83074.2|83135.3|83085.3|83091.6|83052.6|924
1621990800000|2021-05-26 01:00:00|83124.7|83074.7|83110.2|83060.2|83124.9|83079.7|83093.2|83052.3|1100
1621991100000|2021-05-26 01:05:00|83110.4|83060.4|83108|83083|83131.4|83090.1|83102.5|83052.5|930
1621991400000|2021-05-26 01:10:00|83108.6|83083.6|83129.9|83079.9|83131.5|83092.8|83102.5|83064.8|890
1621991700000|2021-05-26 01:15:00|83129.5|83079.5|83132.6|83082.6|83138.9|83100.9|83106.4|83070.3|814
1621992000000|2021-05-26 01:20:00|83132.4|83082.4|83126.7|83101.7|83139.7|83103.9|83110.6|83077.6|807
1621992300000|2021-05-26 01:25:00|83126.5|83101.5|83112.7|83087.7|83134.2|83101.6|83110.6|83072.3|697
1621992600000|2021-05-26 01:30:00|83112.5|83087.5|83131.4|83081.4|83134.8|83098.5|83105.9|83068.7|1037
1621992900000|2021-05-26 01:35:00|83131.3|83081.3|83123.2|83073.2|83132.5|83095.9|83110.6|83070.9|895
1621993200000|2021-05-26 01:40:00|83123.5|83073.5|83122.3|83072.3|83137.3|83089|83113.9|83071.1|934
1621993500000|2021-05-26 01:45:00|83122.2|83072.2|83115.2|83065.2|83126.3|83079.3|83095.8|83058|953
1621993800000|2021-05-26 01:50:00|83114.9|83064.9|83109.4|83059.4|83121.7|83071.7|83105.9|83055.9|866
1621994100000|2021-05-26 01:55:00|83109.5|83059.5|83128|83078|83138.3|83088.3|83107.8|83057.8|846
1621994400000|2021-05-26 02:00:00|83126.6|83076.6|83129.1|83079.1|83140.5|83090.5|83115.2|83065.2|1333
1621994700000|2021-05-26 02:05:00|83129|83079|83109.8|83059.8|83131.3|83081.5|83102.6|83058.9|1082
1621995000000|2021-05-26 02:10:00|83109.5|83059.5|83098.9|83048.9|83111.6|83061.6|83086.3|83036.3|949
1621995300000|2021-05-26 02:15:00|83099.2|83049.2|83095.8|83045.8|83103.4|83053.4|83077|83036.8|882
1621995600000|2021-05-26 02:20:00|83095.9|83045.9|83077.7|83027.7|83100|83050|83076.2|83026.2|874
1621995900000|2021-05-26 02:25:00|83077.6|83027.6|83084|83034|83085.7|83035.7|83070.6|83020.6|856
1621996200000|2021-05-26 02:30:00|83084.1|83034.1|83067.6|83017.6|83084.1|83034.1|83065.9|83015.9|820
1621996500000|2021-05-26 02:35:00|83069.5|83019.5|83063.3|83013.3|83072.4|83022.4|83053.7|83003.7|872
1621996800000|2021-05-26 02:40:00|83063.2|83013.2|83051.2|83001.2|83063.9|83013.9|83036.8|82986.8|786
1621997100000|2021-05-26 02:45:00|83052.3|83002.3|83052.9|83002.9|83054.3|83004.3|83039.6|82989.6|710
1621997400000|2021-05-26 02:50:00|83053.1|83003.1|83050.7|83000.7|83057.6|83007.6|83042.6|82992.6|611
1621997700000|2021-05-26 02:55:00|83050.6|83000.6|83067.8|83017.8|83071.7|83032.1|83046.4|82996.4|881
1621998000000|2021-05-26 03:00:00|83067.7|83017.7|83044.7|82994.7|83070.3|83029.2|83040.4|82990.4|885
1621998300000|2021-05-26 03:05:00|83044.8|82994.8|83043.8|82993.8|83052.2|83014.1|83034.5|82988.5|888
1621998600000|2021-05-26 03:10:00|83043.9|82993.9|83020.2|82970.2|83044.6|82994.6|83012.3|82970.2|936
1621998900000|2021-05-26 03:15:00|83019|82969|82989.9|82939.9|83023.4|82973.4|82961.1|82919.4|1184
1621999200000|2021-05-26 03:20:00|82989.7|82939.7|82986.7|82936.7|83001.2|82951.2|82981.3|82931.3|980
1621999500000|2021-05-26 03:25:00|82988.2|82938.2|82995.6|82945.6|82997.5|82954.6|82978.8|82935.7|848
1621999800000|2021-05-26 03:30:00|82995.3|82945.3|82997.4|82947.4|82998.3|82948.3|82985|82935|899
1622000100000|2021-05-26 03:35:00|82997.5|82947.5|82997.4|82947.4|83011.8|82961.8|82990.6|82940.6|827
1622000400000|2021-05-26 03:40:00|82997|82947|82992.9|82942.9|83006.9|82956.9|82988.7|82938.7|755
1622000700000|2021-05-26 03:45:00|82992.8|82942.8|82997.2|82947.2|82999.8|82949.8|82989.9|82939.9|583
1622001000000|2021-05-26 03:50:00|82996.9|82946.9|82972|82922|82996.9|82946.9|82963.3|82919.3|909
1622001300000|2021-05-26 03:55:00|82971.6|82921.6|82993.6|82943.6|82995.6|82945.6|82959.6|82909.6|1051
1622001600000|2021-05-26 04:00:00|82993.2|82943.2|82994.8|82944.8|82997.6|82947.6|82988.6|82938.6|818
1622001900000|2021-05-26 04:05:00|82994.4|82944.4|82977.7|82952.7|83007.3|82957.3|82975.7|82938.4|694
1622002200000|2021-05-26 04:10:00|82977|82952|82978.1|82928.1|83003.3|82959.7|82950.5|82912.6|820
1622002500000|2021-05-26 04:15:00|82978.3|82928.3|82964|82914|82979.3|82929.3|82961.2|82911.2|717
1622002800000|2021-05-26 04:20:00|82963.9|82913.9|82961.4|82911.4|82966.2|82916.2|82955.1|82905.1|647
1622003100000|2021-05-26 04:25:00|82959.2|82909.2|82950.4|82900.4|82962.1|82916.5|82936.7|82898.6|667
1622003400000|2021-05-26 04:30:00|82950.9|82900.9|82930.8|82905.8|82951.3|82907.6|82925.1|82882.9|654
1622003700000|2021-05-26 04:35:00|82930.7|82905.7|82951.3|82901.3|82955.6|82918.1|82929.1|82892.1|516
1622004000000|2021-05-26 04:40:00|82951.4|82901.4|82963.8|82913.8|82965.8|82927.8|82937.7|82898.8|660
1622004300000|2021-05-26 04:45:00|82961.7|82911.7|82949.7|82924.7|82965.8|82927.7|82944.8|82908.6|566
1622004600000|2021-05-26 04:50:00|82950.5|82925.5|82943.6|82893.6|82962.9|82929.6|82941.8|82891.8|540
1622004900000|2021-05-26 04:55:00|82942.6|82892.6|82931.9|82881.9|82944.2|82900.7|82917|82878.9|613
1622005200000|2021-05-26 05:00:00|82931.7|82881.7|82860.8|82835.8|82947.4|82897.4|82857.7|82816.5|1200
1622005500000|2021-05-26 05:05:00|82861.1|82836.1|82871.5|82846.5|82880.5|82849.1|82852.9|82814.6|817
1622005800000|2021-05-26 05:10:00|82871.3|82846.3|82853.7|82828.7|82872.2|82847.2|82846.7|82821.7|664
1622006100000|2021-05-26 05:15:00|82853.9|82828.9|82856.4|82831.4|82860.8|82835.2|82843.2|82802.2|859
1622006400000|2021-05-26 05:20:00|82856.9|82831.9|82862|82837|82873.8|82848.8|82842.6|82804.1|1053
1622006700000|2021-05-26 05:25:00|82861.9|82836.9|82854.8|82829.8|82886.4|82846.9|82843.5|82810.2|1201
1622007000000|2021-05-26 05:30:00|82855.3|82830.3|82862|82837|82865.8|82840.8|82842.2|82799|944
1622007300000|2021-05-26 05:35:00|82861.9|82836.9|82847.7|82822.7|82871.1|82844.6|82835.4|82796.3|1268
1622007600000|2021-05-26 05:40:00|82847.8|82822.8|82847.2|82822.2|82861.8|82826.4|82835.7|82802.9|881
1622007900000|2021-05-26 05:45:00|82847.3|82822.3|82838.6|82813.6|82861.4|82825.3|82833.4|82801.3|748
1622008200000|2021-05-26 05:50:00|82838.7|82813.7|82831|82806|82853|82816.6|82791.7|82751|843
1622008500000|2021-05-26 05:55:00|82832.1|82807.1|82913.1|82863.1|82914.7|82864.7|82832.1|82789.6|1151
1622008800000|2021-05-26 06:00:00|82913.2|82863.2|82857.5|82832.5|82913.6|82873.5|82825.4|82775.4|1689
1622009100000|2021-05-26 06:05:00|82857.2|82832.2|82925|82900|82955.3|82919.6|82856.2|82831.2|1780
1622009400000|2021-05-26 06:10:00|82924.7|82899.7|82969.7|82944.7|82998.7|82965.4|82910|82876.4|1894
1622009700000|2021-05-26 06:15:00|82970.7|82945.7|82941|82916|82979.1|82954.1|82918.3|82880.9|1985
1622010000000|2021-05-26 06:20:00|82940.2|82915.2|82972.2|82947.2|82975|82950|82932.6|82907.6|1470
1622010300000|2021-05-26 06:25:00|82969.7|82944.7|82943.5|82918.5|83023|82989|82937.7|82905.4|1726
1622010600000|2021-05-26 06:30:00|82942.8|82917.8|82943.3|82918.3|82961.1|82936.1|82926.7|82886.5|1540
1622010900000|2021-05-26 06:35:00|82943.1|82918.1|82955|82930|82960.8|82935.8|82908.9|82883.9|1319
1622011200000|2021-05-26 06:40:00|82953.3|82928.3|83013|82988|83016.5|82991.5|82925.8|82900.8|1365
1622011500000|2021-05-26 06:45:00|83013.7|82988.7|83001.8|82976.8|83031.1|83006.1|82971.8|82946.8|1357
1622011800000|2021-05-26 06:50:00|83001.9|82976.9|82984|82959|83016.1|82991.1|82964.7|82939.7|1445
1622012100000|2021-05-26 06:55:00|82982.9|82957.9|83013.5|82988.5|83025.2|83000.2|82977|82952|1283
1622012400000|2021-05-26 07:00:00|83013.6|82988.6|83039.3|83014.3|83043.8|83018.8|82977.7|82952.7|1462
1622012700000|2021-05-26 07:05:00|83039.5|83014.5|83043.1|83018.1|83045.1|83020.1|82985.7|82960.7|1266
1622013000000|2021-05-26 07:10:00|83043.6|83018.6|83157.7|83132.7|83198.8|83166.5|83043.6|83018.6|1667
1622013300000|2021-05-26 07:15:00|83158|83133|83264.1|83239.1|83266.6|83241.6|83146.7|83121.7|1312
1622013600000|2021-05-26 07:20:00|83262.1|83237.1|83247.4|83222.4|83299.5|83274.5|83244.9|83219.9|1332
1622013900000|2021-05-26 07:25:00|83248.4|83223.4|83235.3|83210.3|83248.8|83223.4|83168|83135.4|1362
1622014200000|2021-05-26 07:30:00|83235.1|83210.1|83178.8|83153.8|83237.5|83212.5|83162.9|83137.9|1142
1622014500000|2021-05-26 07:35:00|83179.4|83154.4|83124.6|83099.6|83184.6|83159.6|83124.6|83088.2|1254
1622014800000|2021-05-26 07:40:00|83126.9|83101.9|83137.8|83112.8|83149.8|83124.8|83107.2|83082.2|1261
1622015100000|2021-05-26 07:45:00|83138.1|83113.1|83126.6|83101.6|83142.4|83117.4|83101.1|83076.1|1209
1622015400000|2021-05-26 07:50:00|83125.1|83100.1|83160.1|83135.1|83163.2|83138.2|83104.9|83079.9|1389
1622015700000|2021-05-26 07:55:00|83159.6|83134.6|83197.2|83172.2|83200.2|83175.2|83148.1|83123.1|1256
1622016000000|2021-05-26 08:00:00|83196.9|83171.9|83250.7|83225.7|83250.8|83225.8|83196.6|83171.6|1260
1622016300000|2021-05-26 08:05:00|83250.5|83225.5|83228.6|83203.6|83251.4|83226.4|83208.4|83183.4|1052
1622016600000|2021-05-26 08:10:00|83232.5|83207.5|83165.1|83140.1|83241.3|83216.3|83159.3|83134.3|1353
1622016900000|2021-05-26 08:15:00|83165.3|83140.3|83215.8|83190.8|83244|83219|83155.4|83130.4|1497
1622017200000|2021-05-26 08:20:00|83214.8|83189.8|83211.1|83186.1|83229.1|83204.1|83193.1|83168.1|1207
1622017500000|2021-05-26 08:25:00|83210.8|83185.8|83177.9|83152.9|83213.2|83188.2|83169.9|83144.9|1156
1622017800000|2021-05-26 08:30:00|83182.7|83157.7|83185.3|83160.3|83208.3|83183.3|83177.6|83152.6|1130
1622018100000|2021-05-26 08:35:00|83185.6|83160.6|83206.5|83181.5|83237.2|83212.2|83163.8|83138.8|1353
1622018400000|2021-05-26 08:40:00|83206.6|83181.6|83270.4|83245.4|83277.7|83252.7|83186.1|83161.1|1275
1622018700000|2021-05-26 08:45:00|83268.7|83243.7|83286|83261|83299.6|83274.6|83256.2|83231.2|1499
1622019000000|2021-05-26 08:50:00|83286.5|83261.5|83303.3|83278.3|83329|83304|83281.4|83256.4|1228
1622019300000|2021-05-26 08:55:00|83304.9|83279.9|83255.6|83230.6|83309.8|83284.8|83232.2|83207.2|1391
1622019600000|2021-05-26 09:00:00|83255.9|83230.9|83274.9|83249.9|83285|83260|83252|83227|1299
1622019900000|2021-05-26 09:05:00|83280.3|83255.3|83274.5|83249.5|83285.2|83260.2|83257.1|83232.1|1273
1622020200000|2021-05-26 09:10:00|83275|83250|83256.9|83231.9|83292.7|83267.7|83255.1|83230.1|1520
1622020500000|2021-05-26 09:15:00|83256.8|83231.8|83259.3|83234.3|83288.2|83263.2|83245.3|83220.3|1285
1622020800000|2021-05-26 09:20:00|83259|83234|83207.3|83182.3|83272.8|83247.8|83198.5|83173.5|1287
1622021100000|2021-05-26 09:25:00|83207.7|83182.7|83142.7|83117.7|83207.7|83182.7|83141.2|83116.2|1169
1622021400000|2021-05-26 09:30:00|83143.8|83118.8|83137.9|83112.9|83166.2|83141.2|83123.5|83098.5|1120
1622021700000|2021-05-26 09:35:00|83138|83113|83162|83137|83167.7|83142.7|83130|83105|1120
1622022000000|2021-05-26 09:40:00|83162.1|83137.1|83193.4|83168.4|83207.6|83182.6|83148.5|83123.5|1217
1622022300000|2021-05-26 09:45:00|83192.9|83167.9|83194.9|83169.9|83243.6|83218.6|83192.9|83167.9|1481
1622022600000|2021-05-26 09:50:00|83195|83170|83185.4|83160.4|83215.4|83190.4|83172|83147|1253
1622022900000|2021-05-26 09:55:00|83185.5|83160.5|83215.6|83190.6|83226.5|83201.5|83172.5|83147.5|1504
1622023200000|2021-05-26 10:00:00|83217.2|83192.2|83214.3|83189.3|83246|83221|83195.1|83170.1|1476
1622023500000|2021-05-26 10:05:00|83213.7|83188.7|83179.6|83154.6|83225.6|83200.6|83148.2|83123.2|1168
1622023800000|2021-05-26 10:10:00|83180.8|83155.8|83141.1|83116.1|83182.7|83157.7|83139.1|83114.1|1239
1622024100000|2021-05-26 10:15:00|83140.9|83115.9|83176.2|83151.2|83190.7|83165.7|83131.1|83106.1|1317
1622024400000|2021-05-26 10:20:00|83175.8|83150.8|83204.7|83179.7|83206.1|83181.1|83165.7|83140.7|1189
1622024700000|2021-05-26 10:25:00|83205|83180|83219.8|83194.8|83236.3|83211.3|83175.5|83150.5|1205
1622025000000|2021-05-26 10:30:00|83220|83195|83238.9|83213.9|83254.9|83229.9|83211.4|83186.4|1311
1622025300000|2021-05-26 10:35:00|83238.8|83213.8|83242.5|83217.5|83262.1|83237.1|83225.7|83200.7|1293
1622025600000|2021-05-26 10:40:00|83243.1|83218.1|83267.4|83242.4|83274.1|83249.1|83237.3|83212.3|1196
1622025900000|2021-05-26 10:45:00|83266.7|83241.7|83257.2|83232.2|83313.2|83288.2|83244.5|83219.5|1296
1622026200000|2021-05-26 10:50:00|83257.1|83232.1|83253.5|83228.5|83269|83244|83229.1|83204.1|1189
1622026500000|2021-05-26 10:55:00|83254.3|83229.3|83233.3|83208.3|83269.5|83244.5|83222.7|83197.7|1280
1622026800000|2021-05-26 11:00:00|83231.5|83206.5|83204.4|83179.4|83231.5|83206.5|83201.8|83176.8|1032
1622027100000|2021-05-26 11:05:00|83204.7|83179.7|83242|83217|83248.2|83223.2|83204.7|83179.7|1123
1622027400000|2021-05-26 11:10:00|83242.1|83217.1|83270.5|83245.5|83277|83252|83233.8|83208.8|1461
1622027700000|2021-05-26 11:15:00|83270.2|83245.2|83264.9|83239.9|83279.7|83254.7|83244.6|83219.6|1370
1622028000000|2021-05-26 11:20:00|83260.5|83235.5|83225.4|83200.4|83275.6|83250.6|83220.8|83195.8|1367
1622028300000|2021-05-26 11:25:00|83225.3|83200.3|83225.8|83200.8|83237|83212|83208|83183|1126
1622028600000|2021-05-26 11:30:00|83224.8|83199.8|83227|83202|83253.4|83228.4|83211.4|83186.4|1366
1622028900000|2021-05-26 11:35:00|83226.1|83201.1|83267.9|83242.9|83276.9|83251.9|83226.1|83201.1|1299
1622029200000|2021-05-26 11:40:00|83267.6|83242.6|83261.8|83236.8|83282.7|83257.7|83251.8|83226.8|1328
1622029500000|2021-05-26 11:45:00|83261.3|83236.3|83264|83239|83290.6|83265.6|83256.5|83231.5|1188
1622029800000|2021-05-26 11:50:00|83263.8|83238.8|83229.3|83204.3|83283.8|83258.8|83228.6|83203.6|1100
1622030100000|2021-05-26 11:55:00|83229.2|83204.2|83231.7|83206.7|83249.5|83224.5|83186.9|83161.9|1697
1622030400000|2021-05-26 12:00:00|83233.1|83208.1|83246.2|83221.2|83295.4|83270.4|83233.1|83208.1|1478
1622030700000|2021-05-26 12:05:00|83246|83221|83259.7|83234.7|83277|83252|83241.7|83216.7|1213
1622031000000|2021-05-26 12:10:00|83260.1|83235.1|83235.2|83210.2|83283.5|83258.5|83233.6|83208.6|1162
1622031300000|2021-05-26 12:15:00|83236|83211|83226.2|83201.2|83256|83231|83216|83191|1300
1622031600000|2021-05-26 12:20:00|83226.3|83201.3|83206.1|83181.1|83226.6|83201.6|83189.4|83164.4|1337
1622031900000|2021-05-26 12:25:00|83206.2|83181.2|83195.1|83170.1|83213.5|83188.5|83176.1|83151.1|1485
1622032200000|2021-05-26 12:30:00|83194|83169|83191.6|83166.6|83208.1|83183.1|83179.7|83154.7|1298
1622032500000|2021-05-26 12:35:00|83191.8|83166.8|83192|83167|83224.7|83199.7|83183.5|83158.5|1309
1622032800000|2021-05-26 12:40:00|83191.8|83166.8|83214.1|83189.1|83226.9|83201.9|83182.5|83157.5|1274
1622033100000|2021-05-26 12:45:00|83214.5|83189.5|83244.3|83219.3|83258.9|83233.9|83208.1|83183.1|1454
1622033400000|2021-05-26 12:50:00|83244.4|83219.4|83291.7|83266.7|83304.2|83279.2|83234.6|83209.6|1726
1622033700000|2021-05-26 12:55:00|83292.2|83267.2|83285.5|83260.5|83327.1|83302.1|83269|83244|1694
1622034000000|2021-05-26 13:00:00|83288.5|83263.5|83334.4|83309.4|83340|83315|83261.8|83236.8|1698
1622034300000|2021-05-26 13:05:00|83333.7|83308.7|83295.6|83270.6|83337.6|83312.6|83292.3|83267.3|1459
1622034600000|2021-05-26 13:10:00|83296.8|83271.8|83311.5|83286.5|83323.1|83298.1|83296.2|83271.2|1021
1622034900000|2021-05-26 13:15:00|83311.6|83286.6|83285.5|83260.5|83332.9|83307.9|83284.1|83259.1|1275
1622035200000|2021-05-26 13:20:00|83285.4|83260.4|83287.8|83262.8|83323.6|83298.6|83282.9|83257.9|1225
1622035500000|2021-05-26 13:25:00|83290.5|83265.5|83305.7|83280.7|83318|83293|83266.8|83241.8|1000
1622035800000|2021-05-26 13:30:00|83305.5|83280.5|83268.7|83243.7|83323.3|83298.3|83258.7|83233.7|1118
1622036100000|2021-05-26 13:35:00|83266.9|83241.9|83241|83216|83311.9|83286.9|83238.1|83213.1|1037
1622036400000|2021-05-26 13:40:00|83240.3|83215.3|83241.7|83216.7|83257.1|83232.1|83223.5|83198.5|1043
1622036700000|2021-05-26 13:45:00|83241.9|83216.9|83248.1|83223.1|83254|83229|83220.2|83195.2|1085
1622037000000|2021-05-26 13:50:00|83246.4|83221.4|83268.9|83243.9|83284.7|83259.7|83222.9|83197.9|1061
1622037300000|2021-05-26 13:55:00|83268.5|83243.5|83274.7|83249.7|83286.8|83261.8|83238.7|83213.7|1070
1622037600000|2021-05-26 14:00:00|83274.9|83249.9|83252|83227|83317.7|83292.7|83244|83219|1154
1622037900000|2021-05-26 14:05:00|83251.6|83226.6|83249.1|83224.1|83262.2|83237.2|83231.9|83206.9|1038
1622038200000|2021-05-26 14:10:00|83247|83222|83248.8|83223.8|83267.1|83242.1|83240.3|83215.3|1148
1622038500000|2021-05-26 14:15:00|83248.9|83223.9|83149.8|83124.8|83251|83226|83141|83116|1361
1622038800000|2021-05-26 14:20:00|83148.4|83123.4|83113.4|83088.4|83157.7|83132.7|83104.5|83079.5|1540
1622039100000|2021-05-26 14:25:00|83113.1|83088.1|83095.4|83070.4|83137.9|83112.9|83088.6|83063.6|1470
1622039400000|2021-05-26 14:30:00|83094.8|83069.8|83081.3|83056.3|83095.2|83070.2|83050.3|83025.3|1474
1622039700000|2021-05-26 14:35:00|83080.9|83055.9|83087|83062|83111.1|83086.1|83058.1|83033.1|1398
1622040000000|2021-05-26 14:40:00|83087.2|83062.2|83100.7|83075.7|83115.4|83082.7|83053|83028|1322
1622040300000|2021-05-26 14:45:00|83100.8|83075.8|83077.9|83052.9|83107.8|83082.8|83056.6|83031.6|1470
1622040600000|2021-05-26 14:50:00|83078|83053|83158.4|83133.4|83184.6|83159.6|83077|83052|1629
1622040900000|2021-05-26 14:55:00|83158.5|83133.5|83467.9|83442.9|83480.9|83455.9|83158.5|83133.5|2136
1622041200000|2021-05-26 15:00:00|83467.4|83442.4|83423.5|83398.5|83467.5|83442.5|83397.2|83372.2|1917
1622041500000|2021-05-26 15:05:00|83423.6|83398.6|83368.3|83343.3|83435.8|83410.8|83352.3|83327.3|1448
1622041800000|2021-05-26 15:10:00|83368.4|83343.4|83391.9|83366.9|83429.9|83404.9|83368.4|83341|1591
1622042100000|2021-05-26 15:15:00|83392.3|83367.3|83438.8|83413.8|83457.5|83432.5|83388.1|83363.1|1515
1622042400000|2021-05-26 15:20:00|83439.2|83414.2|83451.2|83426.2|83464.1|83439.1|83419.4|83394.4|1656
1622042700000|2021-05-26 15:25:00|83451|83426|83461.2|83411.2|83478.3|83453.3|83431.5|83384.2|1742
1622043000000|2021-05-26 15:30:00|83448.2|83423.2|83569.4|83544.4|83606.8|83572.7|83442|83413.1|1820
1622043300000|2021-05-26 15:35:00|83568.9|83543.9|83559.8|83534.8|83595.8|83570.8|83550.5|83525.5|1781
1622043600000|2021-05-26 15:40:00|83560.5|83535.5|83535.5|83510.5|83565.2|83540.2|83514.4|83472.7|1746
1622043900000|2021-05-26 15:45:00|83536.6|83511.6|83557.8|83532.8|83562.9|83532.8|83509.7|83484.7|1729
1622044200000|2021-05-26 15:50:00|83557.9|83532.9|83571.1|83546.1|83583.1|83558.1|83538.9|83513.9|1883
1622044500000|2021-05-26 15:55:00|83572.3|83547.3|83513|83488|83578.6|83553.6|83507.1|83482.1|1601
1622044800000|2021-05-26 16:00:00|83514.8|83489.8|83510.8|83485.8|83528.5|83503.5|83502.1|83477.1|1233
1622045100000|2021-05-26 16:05:00|83511.1|83486.1|83562.3|83537.3|83562.7|83537.7|83510.5|83485.5|1052
1622045400000|2021-05-26 16:10:00|83561.8|83536.8|83543.2|83518.2|83576.5|83551.5|83539.4|83514.4|1206
1622045700000|2021-05-26 16:15:00|83540.6|83515.6|83528.1|83503.1|83560.1|83535.1|83527|83502|965
1622046000000|2021-05-26 16:20:00|83528.2|83503.2|83571.8|83546.8|83588|83550.1|83524.9|83499.9|983
1622046300000|2021-05-26 16:25:00|83573.3|83548.3|83560.6|83535.6|83593.7|83568.7|83546.8|83517|1452
1622046600000|2021-05-26 16:30:00|83560|83535|83556.4|83531.4|83570.1|83545.1|83549|83524|1038
1622046900000|2021-05-26 16:35:00|83558.2|83533.2|83555.7|83530.7|83565.3|83540.3|83549.1|83524.1|1186
1622047200000|2021-05-26 16:40:00|83556.2|83531.2|83557.7|83532.7|83564.7|83539.7|83550.3|83525.3|1290
1622047500000|2021-05-26 16:45:00|83557.2|83532.2|83567.7|83542.7|83573.5|83548.5|83550.3|83525.3|826
1622047800000|2021-05-26 16:50:00|83567.2|83542.2|83560.2|83535.2|83569.5|83544.5|83556.5|83531.5|806
1622048100000|2021-05-26 16:55:00|83560.1|83535.1|83587.4|83562.4|83592.1|83567.1|83557.6|83532.6|1052
1622048400000|2021-05-26 17:00:00|83587.5|83562.5|83574.2|83549.2|83595.5|83570.5|83568.4|83543.4|1117
1622048700000|2021-05-26 17:05:00|83575.3|83550.3|83631.4|83606.4|83680.9|83631.5|83559.4|83534.4|1345
1622049000000|2021-05-26 17:10:00|83633.9|83608.9|83630.4|83605.4|83658|83633|83628.5|83603.5|1064
1622049300000|2021-05-26 17:15:00|83630.6|83605.6|83678.5|83653.5|83682|83657|83628.8|83603.8|1210
1622049600000|2021-05-26 17:20:00|83678.2|83653.2|83668.4|83643.4|83682.1|83657.1|83659.3|83634.3|1573
1622049900000|2021-05-26 17:25:00|83665.2|83640.2|83662.1|83637.1|83682.6|83657.6|83661.3|83636.3|1308
1622050200000|2021-05-26 17:30:00|83662|83637|83676.2|83651.2|83678.2|83653.2|83658|83633|906
1622050500000|2021-05-26 17:35:00|83676.7|83651.7|83696.7|83671.7|83701.3|83676.3|83672.1|83647.1|1145
1622050800000|2021-05-26 17:40:00|83696.6|83671.6|83766.4|83741.4|83771|83745.8|83693.9|83668.9|1217
1622051100000|2021-05-26 17:45:00|83766|83741|83709.9|83684.9|83766.4|83741.4|83708.9|83683.9|1264
1622051400000|2021-05-26 17:50:00|83711.1|83686.1|83774.4|83749.4|83796.7|83771.7|83711.1|83686.1|1137
1622051700000|2021-05-26 17:55:00|83774.2|83749.2|83731.8|83706.8|83774.8|83749.8|83729.9|83704.9|1161
1622052000000|2021-05-26 18:00:00|83732.6|83707.6|83748.3|83723.3|83754.5|83729.5|83732.6|83707.6|1053
1622052300000|2021-05-26 18:05:00|83748.7|83723.7|83741.4|83716.4|83757.6|83732.6|83734.9|83709.9|770
1622052600000|2021-05-26 18:10:00|83741.5|83716.5|83742.5|83717.5|83755.9|83730.9|83732.7|83707.7|735
1622052900000|2021-05-26 18:15:00|83742.8|83717.8|83754.1|83729.1|83757.5|83732.5|83736|83711|767
1622053200000|2021-05-26 18:20:00|83755.1|83730.1|83740.4|83715.4|83756.5|83731.5|83732.3|83707.3|888
1622053500000|2021-05-26 18:25:00|83741.7|83716.7|83745.7|83720.7|83753.1|83728.1|83733.4|83708.4|697
1622053800000|2021-05-26 18:30:00|83745.1|83720.1|83740.1|83715.1|83746|83721|83734.8|83709.8|628
1622054100000|2021-05-26 18:35:00|83739.4|83714.4|83714.9|83689.9|83742.1|83717.1|83708.3|83683.3|856
1622054400000|2021-05-26 18:40:00|83715.1|83690.1|83687.3|83662.3|83715.3|83690.3|83679.5|83654.5|931
1622054700000|2021-05-26 18:45:00|83689.9|83664.9|83645.6|83620.6|83689.9|83664.9|83629.4|83597.5|1181
1622055000000|2021-05-26 18:50:00|83648.8|83623.8|83656.4|83631.4|83656.9|83631.9|83629.3|83604.3|1058
1622055300000|2021-05-26 18:55:00|83656.5|83631.5|83636.8|83611.8|83684.9|83659.9|83635.9|83610.9|1079
1622055600000|2021-05-26 19:00:00|83637.8|83612.8|83602.9|83577.9|83649.8|83618.9|83592.9|83559.9|1154
1622055900000|2021-05-26 19:05:00|83602.8|83577.8|83613.1|83588.1|83618.5|83593.5|83596.8|83565.2|1161
1622056200000|2021-05-26 19:10:00|83612.8|83587.8|83624.9|83599.9|83630|83605|83611.6|83586.6|907
1622056500000|2021-05-26 19:15:00|83625.3|83600.3|83633.5|83608.5|83637.2|83612.2|83624.5|83599.5|866
1622056800000|2021-05-26 19:20:00|83633.4|83608.4|83630.9|83605.9|83639.5|83614.5|83623.4|83598.4|630
1622057100000|2021-05-26 19:25:00|83630.8|83605.8|83634.1|83609.1|83639.7|83614.7|83627.6|83602.6|697
1622057400000|2021-05-26 19:30:00|83633.9|83608.9|83658.6|83633.6|83691|83655.4|83630.3|83605.3|933
1622057700000|2021-05-26 19:35:00|83658.8|83633.8|83649.7|83624.7|83681.8|83646.1|83645.9|83608.6|935
1622058000000|2021-05-26 19:40:00|83650.1|83625.1|83697.5|83672.5|83711.9|83674.6|83641.3|83616.3|966
1622058300000|2021-05-26 19:45:00|83697.2|83672.2|83698.4|83673.4|83718|83693|83692|83652.5|903
1622058600000|2021-05-26 19:50:00|83698.3|83673.3|83699|83674|83704.3|83679.3|83697.1|83672.1|692
1622058900000|2021-05-26 19:55:00|83699.3|83674.3|83692.1|83667.1|83707.7|83682.7|83691|83666|914
1622059200000|2021-05-26 20:00:00|83695.9|83670.9|83666.4|83641.4|83701.3|83676.3|83650.4|83618.9|1017
1622059500000|2021-05-26 20:05:00|83665.4|83640.4|83661.2|83636.2|83667.5|83642.5|83651.8|83626.8|741
1622059800000|2021-05-26 20:10:00|83660.7|83635.7|83650.3|83625.3|83666|83640.4|83638.9|83613.9|1443
1622060100000|2021-05-26 20:15:00|83649.3|83624.3|83652.3|83627.3|83665.7|83632.1|83644|83607|1333
1622060400000|2021-05-26 20:20:00|83652.4|83627.4|83658.6|83633.6|83669.2|83636|83644.7|83609.3|1149
1622060700000|2021-05-26 20:25:00|83659.6|83634.6|83666|83641|83685.6|83647.4|83651.2|83616.1|1443
1622061000000|2021-05-26 20:30:00|83665.9|83640.9|83664.4|83639.4|83692.6|83650.5|83662.5|83625.4|930
1622061300000|2021-05-26 20:35:00|83664.6|83639.6|83682.8|83632.8|83692.9|83647.2|83662.6|83624.8|948
1622061600000|2021-05-26 20:40:00|83682.7|83632.7|83692.4|83642.4|83698.7|83649.2|83663.9|83627.6|1051
1622061900000|2021-05-26 20:45:00|83693|83643|83685|83635|83701.4|83651.4|83679.4|83629.4|1600
1622062200000|2021-05-26 20:50:00|83685.2|83635.2|83689.7|83639.7|83701.3|83651.3|83679|83629|1414
1622062500000|2021-05-26 20:55:00|83690.1|83640.1|83718.7|83668.7|83778.8|83668.8|83672.9|83590.9|851
1622062800000|2021-05-26 21:00:00|83770.5|83610.7|83899|83599.2|83899|83665|83711.9|83462.1|48
1622063100000|2021-05-26 21:05:00|83947|83551.7|83967.8|83553.1|84028.7|83608|83904.6|83393.3|104
1622063400000|2021-05-26 21:10:00|83963.6|83538.5|83864.9|83550.4|83997.9|83592.6|83822.9|83468.4|242
1622063700000|2021-05-26 21:15:00|83869.3|83570.2|83842.5|83530.1|83873.3|83590.2|83827|83476.8|104
1622064000000|2021-05-26 21:20:00|83845.1|83537.4|83821.8|83507.9|83862.3|83590.5|83813.3|83482.4|145
1622064300000|2021-05-26 21:25:00|83839|83539|83826.6|83558.8|83852.9|83608|83807.5|83484.7|102
1622064600000|2021-05-26 21:30:00|83821|83560.4|83842.2|83583|83861.9|83621|83817.7|83499.6|223
1622064900000|2021-05-26 21:35:00|83843.5|83579.1|83814.9|83544.1|83854|83621|83810.5|83483.1|141
1622065200000|2021-05-26 21:40:00|83821.7|83536.1|83810|83528|83842.9|83597|83785|83455.7|161
1622065500000|2021-05-26 21:45:00|83813.5|83509.4|83798.1|83484.6|83858.2|83582.8|83794.8|83454.2|173
1622065800000|2021-05-26 21:50:00|83799.6|83475.6|83792|83453.1|83814.2|83587|83787.2|83453.1|137
1622066100000|2021-05-26 21:55:00|83810.4|83504.6|83806.1|83560|83829.3|83598|83785|83460.3|186
1622066400000|2021-05-26 22:00:00|83805.7|83559.5|83775.7|83572.6|83859.4|83599.4|83763.1|83512.6|783
1622066700000|2021-05-26 22:05:00|83773.7|83572.8|83713.2|83584.5|83794.2|83634.4|83676.1|83552|849
1622067000000|2021-05-26 22:10:00|83713.3|83583.8|83699.6|83649.6|83740.9|83649.6|83674.3|83577.1|644
1622067300000|2021-05-26 22:15:00|83698.6|83648.6|83681.4|83631.4|83720.7|83648.6|83674.4|83566.6|435
1622067600000|2021-05-26 22:20:00|83680.3|83630.3|83680.8|83630.8|83709.6|83643.3|83671.8|83573.7|451
1622067900000|2021-05-26 22:25:00|83680.7|83630.7|83677.2|83627.2|83719.5|83638.8|83654.2|83577|495
1622068200000|2021-05-26 22:30:00|83678.1|83628.1|83697.2|83647.2|83730.5|83653.4|83677.8|83589.8|695
1622068500000|2021-05-26 22:35:00|83697.3|83647.3|83698.5|83648.5|83738.7|83650.6|83681.5|83599.3|698
1622068800000|2021-05-26 22:40:00|83698|83648|83685.9|83635.9|83744.8|83659.4|83681.9|83595.6|706
1622069100000|2021-05-26 22:45:00|83685.6|83635.6|83693.3|83643.3|83700.6|83650.6|83677.7|83627.7|541
1622069400000|2021-05-26 22:50:00|83692.8|83642.8|83684.9|83634.9|83704.3|83654.3|83677.8|83627.8|508
1622069700000|2021-05-26 22:55:00|83684.3|83634.3|83701.8|83651.8|83706.3|83656.3|83681.8|83631.8|535
1622070000000|2021-05-26 23:00:00|83700.5|83650.5|83719.6|83669.6|83767.3|83675.6|83700.4|83613.5|878
1622070300000|2021-05-26 23:05:00|83719.7|83669.7|83717.7|83667.7|83756.5|83679.4|83712.4|83626.7|760
1622070600000|2021-05-26 23:10:00|83723|83673|83722.5|83672.5|83762.4|83682|83718.3|83623|596
1622070900000|2021-05-26 23:15:00|83730.5|83680.5|83720.3|83670.3|83730.8|83680.8|83710.5|83660.5|517
1622071200000|2021-05-26 23:20:00|83720|83670|83705.5|83655.5|83731.4|83681.4|83704.9|83654.9|561
1622071500000|2021-05-26 23:25:00|83707.4|83657.4|83685.5|83635.5|83720.5|83670.5|83679.4|83629.4|1076
1622071800000|2021-05-26 23:30:00|83684.5|83634.5|83694.9|83644.9|83729.7|83679.7|83681.2|83631.2|936
1622072100000|2021-05-26 23:35:00|83693.7|83643.7|83724.2|83674.2|83728.8|83678.8|83684.1|83634.1|637
1622072400000|2021-05-26 23:40:00|83724.7|83674.7|83738.1|83688.1|83747.6|83697.6|83715.6|83665.6|616
1622072700000|2021-05-26 23:45:00|83738.4|83688.4|83738.9|83688.9|83782|83698.1|83732.9|83643.1|523
1622073000000|2021-05-26 23:50:00|83741|83691|83746.2|83696.2|83756.3|83706.3|83735.6|83685.6|581
1622073300000|2021-05-26 23:55:00|83746.9|83696.9|83741.2|83691.2|83753.1|83703.1|83727.7|83677.7|648
1622073600000|2021-05-27 00:00:00|83740.6|83690.6|83709.1|83659.1|83755.2|83705.2|83698.7|83648.7|1017
1622073900000|2021-05-27 00:05:00|83708.7|83658.7|83703.7|83653.7|83725.6|83675.6|83688.7|83638.7|1038
1622074200000|2021-05-27 00:10:00|83704|83654|83681.5|83631.5|83752.7|83670.6|83674.3|83621|1178
1622074500000|2021-05-27 00:15:00|83681.4|83631.4|83736.6|83686.6|83749|83699|83679.4|83629.4|1269
1622074800000|2021-05-27 00:20:00|83737.3|83687.3|83746|83696|83768.6|83718.6|83736.7|83686.7|1283
1622075100000|2021-05-27 00:25:00|83745.8|83695.8|83776.1|83726.1|83787.9|83737.9|83741|83691|1088
1622075400000|2021-05-27 00:30:00|83775.8|83725.8|83786.8|83736.8|83794.6|83744.6|83770.7|83720.7|1109
1622075700000|2021-05-27 00:35:00|83786.1|83736.1|83773.4|83723.4|83792.1|83742.1|83748.6|83698.6|1629
1622076000000|2021-05-27 00:40:00|83772.7|83722.7|83779.7|83729.7|83796.4|83746.4|83749.7|83699.7|1600
1622076300000|2021-05-27 00:45:00|83778.5|83728.5|83805.6|83755.6|83809.4|83759.4|83773.6|83723.6|1298
1622076600000|2021-05-27 00:50:00|83804.9|83754.9|83833.9|83783.9|83844|83794|83794.3|83744.3|1655
1622076900000|2021-05-27 00:55:00|83838.1|83788.1|83773.9|83723.9|83850.3|83800.3|83759.5|83709.5|1603
1622077200000|2021-05-27 01:00:00|83774.2|83724.2|83815.8|83765.8|83846.8|83796.8|83763.8|83713.8|2336
1622077500000|2021-05-27 01:05:00|83816.2|83766.2|83876|83826|83880.7|83830.7|83792.3|83742.3|2224
1622077800000|2021-05-27 01:10:00|83877.7|83827.7|83896.6|83846.6|83927.6|83877.6|83854.6|83804.6|1433
1622078100000|2021-05-27 01:15:00|83899.5|83849.5|83878.1|83828.1|83919.1|83869.1|83868.5|83818.5|1381
1622078400000|2021-05-27 01:20:00|83879|83829|83937.1|83887.1|83939|83902.2|83877.2|83827.2|1005
1622078700000|2021-05-27 01:25:00|83937.6|83887.6|83912.9|83862.9|83938.7|83903.6|83901.4|83861.1|702
1622079000000|2021-05-27 01:30:00|83914.1|83864.1|83888.2|83863.2|83915.4|83874.3|83885.8|83849|779
1622079300000|2021-05-27 01:35:00|83888.6|83863.6|83900.3|83850.3|83911.2|83870|83879.8|83838.6|923
1622079600000|2021-05-27 01:40:00|83900.7|83850.7|83872.1|83822.1|83900.9|83858.4|83859|83810|1016
1622079900000|2021-05-27 01:45:00|83872.2|83822.2|83850.5|83825.5|83886.7|83846.5|83841.2|83803.7|879
1622080200000|2021-05-27 01:50:00|83863.5|83813.5|83877.4|83852.4|83886.5|83852.4|83858.3|83813.3|943
1622080500000|2021-05-27 01:55:00|83877.5|83852.5|83864.7|83814.7|83891.8|83856.4|83844|83804.7|921
1622080800000|2021-05-27 02:00:00|83866.6|83816.6|83867.6|83817.6|83883.8|83843.3|83849.3|83809.4|936
1622081100000|2021-05-27 02:05:00|83867.9|83817.9|83849.2|83799.2|83870.5|83830.4|83837.1|83793.8|783
1622081400000|2021-05-27 02:10:00|83849.3|83799.3|83845.5|83795.5|83864.2|83820.3|83831.2|83791.2|911
1622081700000|2021-05-27 02:15:00|83846.1|83796.1|83842.2|83792.2|83852.2|83808.7|83825.7|83775.7|773
1622082000000|2021-05-27 02:20:00|83841.7|83791.7|83845.2|83795.2|83854.8|83811.7|83828.5|83785.1|763
1622082300000|2021-05-27 02:25:00|83845.3|83795.3|83853.2|83803.2|83861.7|83811.7|83839.7|83789.7|828
1622082600000|2021-05-27 02:30:00|83854.3|83804.3|83863.7|83813.7|83869.7|83819.7|83832.6|83794.4|899
1622082900000|2021-05-27 02:35:00|83863.8|83813.8|83852.1|83802.1|83863.8|83818.7|83843|83800.8|723
1622083200000|2021-05-27 02:40:00|83851.9|83801.9|83846.1|83796.1|83853.3|83810.2|83829.2|83780.9|807
1622083500000|2021-05-27 02:45:00|83845.2|83795.2|83824.6|83774.6|83845.7|83795.7|83820.3|83770.3|731
1622083800000|2021-05-27 02:50:00|83824.5|83774.5|83814.1|83764.1|83827.2|83783.3|83806.7|83762.1|589
1622084100000|2021-05-27 02:55:00|83814|83764|83829.2|83779.2|83835.2|83789.5|83803|83761|688
1622084400000|2021-05-27 03:00:00|83829.3|83779.3|83860.8|83810.8|83868.1|83818.1|83821|83771|980
1622084700000|2021-05-27 03:05:00|83861|83811|83856.3|83806.3|83868.1|83819.4|83842.8|83794|1100
1622085000000|2021-05-27 03:10:00|83857.2|83807.2|83845.2|83795.2|83857.8|83820.2|83830|83787.6|666
1622085300000|2021-05-27 03:15:00|83846.2|83796.2|83851.8|83801.8|83864.7|83822.2|83841.2|83795|916
1622085600000|2021-05-27 03:20:00|83851.9|83801.9|83867.2|83817.2|83871.2|83828.5|83847.1|83801.7|880
1622085900000|2021-05-27 03:25:00|83866.7|83816.7|83859.5|83809.5|83871.6|83822.3|83843.4|83795.9|689
1622086200000|2021-05-27 03:30:00|83860|83810|83835.3|83785.3|83860.5|83813.4|83821.5|83780.4|585
1622086500000|2021-05-27 03:35:00|83835.2|83785.2|83835.3|83785.3|83842.8|83798.6|83812.7|83772.9|643
1622086800000|2021-05-27 03:40:00|83835.2|83785.2|83823.2|83773.2|83835.2|83792.3|83807.4|83768.8|623
1622087100000|2021-05-27 03:45:00|83823.3|83773.3|83816.6|83766.6|83833.1|83793.8|83806|83759.4|744
1622087400000|2021-05-27 03:50:00|83816.4|83766.4|83810.8|83760.8|83828.2|83781.1|83803.2|83757.5|648
1622087700000|2021-05-27 03:55:00|83810.2|83760.2|83811.4|83761.4|83817.3|83776.7|83787.5|83748.4|754
1622088000000|2021-05-27 04:00:00|83811.5|83761.5|83819|83769|83822.2|83774.5|83789.6|83753.1|994
1622088300000|2021-05-27 04:05:00|83818.7|83768.7|83829.9|83779.9|83830.1|83790.3|83797.5|83760.6|806
1622088600000|2021-05-27 04:10:00|83826.9|83776.9|83816.7|83766.7|83828.6|83788.9|83808.3|83766|781
1622088900000|2021-05-27 04:15:00|83816.8|83766.8|83814.2|83764.2|83826.9|83786.7|83799.9|83760|764
1622089200000|2021-05-27 04:20:00|83810.7|83760.7|83820.9|83770.9|83825.9|83786.4|83798.9|83758.2|714
1622089500000|2021-05-27 04:25:00|83822|83772|83823.6|83773.6|83832.1|83792.1|83802.6|83762.2|789
1622089800000|2021-05-27 04:30:00|83823.8|83773.8|83823.1|83773.1|83832.5|83790.1|83793|83752.9|808
1622090100000|2021-05-27 04:35:00|83823.4|83773.4|83818.6|83768.6|83827.3|83777.3|83807.6|83757.6|813
1622090400000|2021-05-27 04:40:00|83818.2|83768.2|83830.6|83780.6|83832.3|83782.3|83814.2|83764.2|731
1622090700000|2021-05-27 04:45:00|83829.9|83779.9|83809.3|83759.3|83834.2|83784.2|83801.9|83751.9|864
1622091000000|2021-05-27 04:50:00|83809.5|83759.5|83814.9|83789.9|83825.3|83791.3|83797.1|83747.1|800
1622091300000|2021-05-27 04:55:00|83814.8|83789.8|83813.3|83763.3|83829.9|83790.3|83809.3|83761.9|657
1622091600000|2021-05-27 05:00:00|83813|83763|83810.4|83760.4|83823.5|83784|83801.7|83751.8|1127
1622091900000|2021-05-27 05:05:00|83809.7|83759.7|83831.8|83781.8|83844.1|83803.6|83808.7|83758.7|1701
1622092200000|2021-05-27 05:10:00|83831.6|83781.6|83861.1|83811.1|83864|83826|83811.7|83774.5|1546
1622092500000|2021-05-27 05:15:00|83861|83811|83843|83793|83863.4|83813.4|83838.6|83788.6|1309
1622092800000|2021-05-27 05:20:00|83842.5|83792.5|83835.4|83785.4|83847.9|83797.9|83828.6|83778.6|1196
1622093100000|2021-05-27 05:25:00|83836|83786|83829.3|83779.3|83843.1|83793.1|83825.7|83775.7|1260
1622093400000|2021-05-27 05:30:00|83827.8|83777.8|83814.9|83764.9|83833.4|83783.4|83810.3|83760.3|1923
1622093700000|2021-05-27 05:35:00|83814.4|83764.4|83813.8|83763.8|83822.1|83782.8|83796.6|83755.9|1699
1622094000000|2021-05-27 05:40:00|83813.7|83763.7|83787.1|83762.1|83820.1|83770.1|83777.8|83746.8|1926
1622094300000|2021-05-27 05:45:00|83786.3|83761.3|83787.4|83762.4|83813.1|83772.1|83783.3|83742.4|1918
1622094600000|2021-05-27 05:50:00|83787.1|83762.1|83783|83733|83794.9|83763.1|83762.2|83712.2|1959
1622094900000|2021-05-27 05:55:00|83783.5|83733.5|83787.8|83737.8|83795.8|83745.8|83773|83723|1815
1622095200000|2021-05-27 06:00:00|83786.7|83736.7|83744.5|83719.5|83820.5|83789.8|83740.8|83707|1561
1622095500000|2021-05-27 06:05:00|83744.4|83719.4|83719.2|83694.2|83746.7|83721.7|83695.6|83670.6|1484
1622095800000|2021-05-27 06:10:00|83719.1|83694.1|83744.1|83719.1|83752.7|83727.7|83719.1|83694.1|1572
1622096100000|2021-05-27 06:15:00|83745.7|83720.7|83741.1|83716.1|83747.2|83722.2|83699.2|83674.2|1399
1622096400000|2021-05-27 06:20:00|83738.7|83713.7|83737.2|83712.2|83747.6|83722.6|83726.8|83701.8|1130
1622096700000|2021-05-27 06:25:00|83737.6|83712.6|83787|83762|83805.6|83780.6|83735.4|83710.4|1463
1622097000000|2021-05-27 06:30:00|83787.7|83762.7|83776.9|83751.9|83804.1|83779.1|83763.6|83738.6|1210
1622097300000|2021-05-27 06:35:00|83776.3|83751.3|83795|83770|83807.8|83782.8|83772.5|83747.5|1395
1622097600000|2021-05-27 06:40:00|83796.1|83771.1|83807.9|83782.9|83809|83784|83778.8|83753.8|1215
1622097900000|2021-05-27 06:45:00|83805.8|83780.8|83798.6|83773.6|83830.7|83805.7|83788.7|83763.7|1544
1622098200000|2021-05-27 06:50:00|83798.7|83773.7|83786.8|83736.8|83813.8|83781.6|83757.6|83732.6|1428
1622098500000|2021-05-27 06:55:00|83792.1|83742.1|83750.9|83725.9|83797.8|83765.9|83735.5|83710.5|1566
1622098800000|2021-05-27 07:00:00|83751.1|83726.1|83712.8|83687.8|83751.1|83726.1|83706|83681|1748
1622099100000|2021-05-27 07:05:00|83716.6|83691.6|83718.9|83693.9|83726.7|83701.7|83656.8|83631.8|1605
1622099400000|2021-05-27 07:10:00|83719.4|83694.4|83718.2|83693.2|83761.8|83736.8|83696.9|83671.9|1441
1622099700000|2021-05-27 07:15:00|83718|83693|83684.1|83659.1|83747.2|83722.2|83663.3|83638.3|1700
1622100000000|2021-05-27 07:20:00|83685.3|83660.3|83650.8|83625.8|83687.9|83662.9|83646.1|83621.1|1469
1622100300000|2021-05-27 07:25:00|83651.7|83626.7|83636.5|83611.5|83674.2|83649.2|83625.4|83600.4|1376
1622100600000|2021-05-27 07:30:00|83636.2|83611.2|83658.4|83633.4|83686.9|83661.9|83602.4|83577.4|1629
1622100900000|2021-05-27 07:35:00|83658.3|83633.3|83668.5|83643.5|83678.9|83653.9|83645.5|83620.5|1219
1622101200000|2021-05-27 07:40:00|83667.9|83642.9|83641.4|83616.4|83682|83657|83635.3|83610.3|1304
1622101500000|2021-05-27 07:45:00|83640.7|83615.7|83655.3|83630.3|83692.6|83667.6|83640.7|83615.7|1408
1622101800000|2021-05-27 07:50:00|83655.6|83630.6|83686.9|83661.9|83701.3|83676.3|83647.7|83622.7|1467
1622102100000|2021-05-27 07:55:00|83686.3|83661.3|83650.5|83625.5|83709.5|83684.5|83633.6|83608.6|1604
1622102400000|2021-05-27 08:00:00|83650.1|83625.1|83591.5|83566.5|83651.9|83626.9|83582.8|83557.8|1524
1622102700000|2021-05-27 08:05:00|83591|83566|83551.8|83526.8|83591.3|83566.3|83537.6|83512.6|1450
1622103000000|2021-05-27 08:10:00|83548.4|83523.4|83565.1|83540.1|83574.2|83549.2|83540.3|83515.3|1202
1622103300000|2021-05-27 08:15:00|83565.2|83540.2|83554|83529|83578.3|83553.3|83540.1|83515.1|1235
1622103600000|2021-05-27 08:20:00|83554.4|83529.4|83531.5|83506.5|83561.3|83536.3|83531.5|83506.5|1145
1622103900000|2021-05-27 08:25:00|83533.6|83508.6|83489.6|83464.6|83535|83510|83469.2|83444.2|1339
1622104200000|2021-05-27 08:30:00|83489|83464|83516.6|83491.6|83528.1|83503.1|83472.9|83447.9|1431
1622104500000|2021-05-27 08:35:00|83517.8|83492.8|83631|83606|83658.6|83633.6|83506.2|83481.2|1473
1622104800000|2021-05-27 08:40:00|83630.9|83605.9|83642.4|83617.4|83644.9|83619.9|83604.1|83579.1|1363
1622105100000|2021-05-27 08:45:00|83642.1|83617.1|83709.7|83684.7|83712.2|83687.2|83642.1|83617.1|1551
1622105400000|2021-05-27 08:50:00|83709.3|83684.3|83774|83749|83778.4|83753.4|83695|83670|1351
1622105700000|2021-05-27 08:55:00|83773.6|83748.6|83826.7|83801.7|83857.3|83832.3|83772|83747|1731
1622106000000|2021-05-27 09:00:00|83827.1|83802.1|83800.2|83775.2|83846.3|83821.3|83798.7|83773.7|1424
1622106300000|2021-05-27 09:05:00|83799.7|83774.7|83806.7|83781.7|83824.7|83799.7|83795.6|83770.6|1303
1622106600000|2021-05-27 09:10:00|83807.1|83782.1|83803.9|83778.9|83819.3|83794.3|83760.3|83735.3|1291
1622106900000|2021-05-27 09:15:00|83803.8|83778.8|83773.7|83748.7|83809.3|83784.3|83767.5|83742.5|1127
1622107200000|2021-05-27 09:20:00|83773.3|83748.3|83775.6|83750.6|83791.4|83766.4|83759.6|83734.6|1269
1622107500000|2021-05-27 09:25:00|83775.9|83750.9|83741.8|83716.8|83789.3|83764.3|83740.4|83715.4|1246
1622107800000|2021-05-27 09:30:00|83741.9|83716.9|83763.3|83738.3|83778.8|83753.8|83741.3|83716.3|1307
1622108100000|2021-05-27 09:35:00|83763.7|83738.7|83770.4|83745.4|83784.8|83759.8|83746.6|83721.6|1227
1622108400000|2021-05-27 09:40:00|83770.2|83745.2|83774.5|83749.5|83792|83767|83751.9|83726.9|1263
1622108700000|2021-05-27 09:45:00|83774|83749|83818.7|83793.7|83821.8|83796.8|83759.9|83734.9|1210
1622109000000|2021-05-27 09:50:00|83818.4|83793.4|83792.1|83767.1|83821.2|83796.2|83779.3|83754.3|1256
1622109300000|2021-05-27 09:55:00|83792.4|83767.4|83797.2|83772.2|83805.7|83780.7|83779.1|83754.1|1014
1622109600000|2021-05-27 10:00:00|83796.8|83771.8|83767.7|83742.7|83798.8|83773.8|83761.1|83736.1|1155
1622109900000|2021-05-27 10:05:00|83768.4|83743.4|83678.4|83653.4|83768.4|83743.4|83675.7|83650.7|1374
1622110200000|2021-05-27 10:10:00|83678.8|83653.8|83682.8|83657.8|83713.4|83688.4|83669.1|83644.1|1504
1622110500000|2021-05-27 10:15:00|83683|83658|83699|83674|83706|83681|83676|83651|1506
1622110800000|2021-05-27 10:20:00|83699.4|83674.4|83676.9|83651.9|83716.9|83691.9|83670.8|83645.8|1446
1622111100000|2021-05-27 10:25:00|83677.5|83652.5|83606.1|83581.1|83680|83655|83603.1|83578.1|1350
1622111400000|2021-05-27 10:30:00|83609.3|83584.3|83603.5|83578.5|83639|83614|83593|83568|1346
1622111700000|2021-05-27 10:35:00|83604.1|83579.1|83594.1|83569.1|83610.3|83585.3|83589.6|83564.6|1093
1622112000000|2021-05-27 10:40:00|83594|83569|83584.5|83559.5|83598.5|83573.5|83573|83548|1084
1622112300000|2021-05-27 10:45:00|83584.1|83559.1|83567.4|83542.4|83608.7|83583.7|83564.7|83539.7|1221
1622112600000|2021-05-27 10:50:00|83566.3|83541.3|83589.8|83564.8|83597.1|83572.1|83561.7|83536.7|884
1622112900000|2021-05-27 10:55:00|83589.7|83564.7|83584.7|83559.7|83604.3|83579.3|83563.3|83538.3|1258
1622113200000|2021-05-27 11:00:00|83584.1|83559.1|83582.7|83557.7|83594.1|83569.1|83556.5|83531.5|1300
1622113500000|2021-05-27 11:05:00|83580.8|83555.8|83581.5|83556.5|83609.8|83584.8|83572|83547|1552
1622113800000|2021-05-27 11:10:00|83581.7|83556.7|83605.7|83580.7|83611.9|83586.9|83554|83529|1532
1622114100000|2021-05-27 11:15:00|83605.6|83580.6|83566.2|83541.2|83605.6|83580.6|83551.8|83526.8|1352
1622114400000|2021-05-27 11:20:00|83566.8|83541.8|83569.6|83544.6|83580.9|83555.9|83549.1|83524.1|1358
1622114700000|2021-05-27 11:25:00|83569.3|83544.3|83604.1|83579.1|83606.6|83581.6|83553.6|83528.6|1535
1622115000000|2021-05-27 11:30:00|83604.3|83579.3|83600.3|83575.3|83615.8|83590.8|83592.1|83567.1|1551
1622115300000|2021-05-27 11:35:00|83601.2|83576.2|83581.3|83556.3|83616.1|83591.1|83576.2|83551.2|1216
1622115600000|2021-05-27 11:40:00|83581.4|83556.4|83595.8|83570.8|83602.4|83577.4|83568.8|83543.8|1370
1622115900000|2021-05-27 11:45:00|83595.7|83570.7|83582|83557|83616.3|83591.3|83575.5|83550.5|1522
1622116200000|2021-05-27 11:50:00|83581.9|83556.9|83573|83548|83614.1|83589.1|83570.6|83545.6|1411
1622116500000|2021-05-27 11:55:00|83573.4|83548.4|83523.7|83498.7|83573.8|83548.8|83506.8|83481.8|1484
1622116800000|2021-05-27 12:00:00|83523.9|83498.9|83522.9|83497.9|83523.9|83498.9|83431.7|83406.7|1734
1622117100000|2021-05-27 12:05:00|83523.7|83498.7|83610.1|83585.1|83610.8|83585.8|83523.7|83498.7|1522
1622117400000|2021-05-27 12:10:00|83611.6|83586.6|83599.7|83574.7|83621.6|83596.6|83594|83569|1360
1622117700000|2021-05-27 12:15:00|83599.5|83574.5|83630|83605|83636.2|83611.2|83582.1|83557.1|1541
1622118000000|2021-05-27 12:20:00|83630.2|83605.2|83575.4|83550.4|83634.1|83609.1|83574.2|83549.2|1681
1622118300000|2021-05-27 12:25:00|83575.9|83550.9|83550.5|83500.5|83604.9|83579.9|83520.6|83419.7|1331
1622118600000|2021-05-27 12:30:00|83550.9|83500.9|83480.3|83455.3|83609.9|83539|83468.4|83398.9|1876
1622118900000|2021-05-27 12:35:00|83478.8|83453.8|83512.6|83487.6|83544.4|83519.4|83455.7|83430.7|1645
1622119200000|2021-05-27 12:40:00|83514.2|83489.2|83599.5|83574.5|83599.5|83574.5|83510.6|83485.6|1479
1622119500000|2021-05-27 12:45:00|83599.7|83574.7|83647.7|83622.7|83648.7|83623.7|83578.1|83553.1|1626
1622119800000|2021-05-27 12:50:00|83647.3|83622.3|83640.4|83615.4|83667.2|83642.2|83622.2|83597.2|1387
1622120100000|2021-05-27 12:55:00|83640.3|83615.3|83678.8|83653.8|83691|83666|83637.9|83612.9|1534
1622120400000|2021-05-27 13:00:00|83679|83654|83653.7|83628.7|83702.7|83677.7|83619.4|83594.4|1629
1622120700000|2021-05-27 13:05:00|83654.2|83629.2|83609.5|83584.5|83688.9|83663.9|83603|83578|1592
1622121000000|2021-05-27 13:10:00|83609.4|83584.4|83600.3|83575.3|83634.5|83609.5|83580.5|83555.5|1492
1622121300000|2021-05-27 13:15:00|83600.6|83575.6|83608.3|83583.3|83612.5|83587.5|83560.5|83535.5|1599
1622121600000|2021-05-27 13:20:00|83608.2|83583.2|83605.6|83580.6|83629.7|83604.7|83584.1|83559.1|1547
1622121900000|2021-05-27 13:25:00|83603.6|83578.6|83605.4|83580.4|83628.5|83603.5|83584.5|83559.5|1066
1622122200000|2021-05-27 13:30:00|83606.7|83581.7|83676.1|83651.1|83696.7|83671.7|83595.7|83570.7|1191
1622122500000|2021-05-27 13:35:00|83676|83651|83623.7|83598.7|83676|83651|83615.6|83590.6|1065
1622122800000|2021-05-27 13:40:00|83623.5|83598.5|83617.3|83592.3|83626.1|83601.1|83574.2|83549.2|985
1622123100000|2021-05-27 13:45:00|83616.9|83591.9|83626.5|83601.5|83704.3|83679.3|83608.5|83583.5|1118
1622123400000|2021-05-27 13:50:00|83627.7|83602.7|83549.6|83524.6|83629.3|83604.3|83531.6|83506.6|1310
1622123700000|2021-05-27 13:55:00|83549.5|83524.5|83564.7|83539.7|83574|83549|83478.5|83453.5|1695
1622124000000|2021-05-27 14:00:00|83567.1|83542.1|83549.9|83524.9|83610.2|83585.2|83515.7|83490.7|1947
1622124300000|2021-05-27 14:05:00|83550.8|83525.8|83540.7|83515.7|83587.4|83562.4|83525.3|83500.3|1756
1622124600000|2021-05-27 14:10:00|83540.3|83515.3|83548.7|83523.7|83551.1|83526.1|83517.6|83492.6|1720
1622124900000|2021-05-27 14:15:00|83547.9|83522.9|83508.4|83483.4|83562.1|83537.1|83486.4|83461.4|1737
1622125200000|2021-05-27 14:20:00|83508.3|83483.3|83520.5|83495.5|83550.6|83525.6|83481.4|83456.4|1687
1622125500000|2021-05-27 14:25:00|83520|83495|83537.7|83512.7|83539.9|83514.9|83493.6|83468.6|1681
1622125800000|2021-05-27 14:30:00|83538.1|83513.1|83480|83455|83540.7|83515.7|83479.7|83454.7|1623
1622126100000|2021-05-27 14:35:00|83481.8|83456.8|83486.9|83461.9|83506.9|83481.9|83466.3|83441.3|1624
1622126400000|2021-05-27 14:40:00|83489.2|83464.2|83455.3|83430.3|83494.3|83469.3|83453|83428|1428
1622126700000|2021-05-27 14:45:00|83455.5|83430.5|83498.9|83473.9|83510.6|83485.6|83453.8|83428.8|1651
1622127000000|2021-05-27 14:50:00|83499.5|83474.5|83529.9|83504.9|83559.2|83534.2|83456.7|83431.7|1845
1622127300000|2021-05-27 14:55:00|83531.2|83506.2|83409.4|83384.4|83531.2|83506.2|83380.7|83355.7|1941
1622127600000|2021-05-27 15:00:00|83408.8|83383.8|83429.2|83404.2|83447.4|83422.4|83401|83376|1757
1622127900000|2021-05-27 15:05:00|83428.3|83403.3|83422.7|83397.7|83438.2|83413.2|83410.5|83385.5|1690
1622128200000|2021-05-27 15:10:00|83420|83395|83507.4|83482.4|83519.9|83494.9|83417.7|83392.7|1529
1622128500000|2021-05-27 15:15:00|83507.6|83482.6|83538|83513|83540.4|83515.4|83503.2|83478.2|1194
1622128800000|2021-05-27 15:20:00|83537.9|83512.9|83542.1|83517.1|83554.7|83529.7|83504.6|83479.6|1296
1622129100000|2021-05-27 15:25:00|83542|83517|83577.2|83552.2|83581.4|83556.4|83538.2|83513.2|1258
1622129400000|2021-05-27 15:30:00|83577.8|83552.8|83596.3|83571.3|83632.5|83607.5|83576.9|83551.9|1601
1622129700000|2021-05-27 15:35:00|83597.1|83572.1|83578.9|83553.9|83606.5|83581.5|83565.6|83540.6|1393
1622130000000|2021-05-27 15:40:00|83579|83554|83472.8|83447.8|83579.2|83554.2|83470.6|83445.6|1251
1622130300000|2021-05-27 15:45:00|83472.4|83447.4|83514.4|83489.4|83514.4|83489.4|83454.2|83429.2|1308
1622130600000|2021-05-27 15:50:00|83512|83487|83582.1|83557.1|83583.8|83558.8|83506.8|83481.8|1594
1622130900000|2021-05-27 15:55:00|83581.3|83556.3|83640.2|83615.2|83661.3|83636.3|83566.9|83541.9|1691
1622131200000|2021-05-27 16:00:00|83640.3|83615.3|83667.6|83642.6|83668|83643|83632.5|83607.5|1480
1622131500000|2021-05-27 16:05:00|83667.8|83642.8|83685.7|83660.7|83704.1|83668.5|83620.1|83582.9|1469
1622131800000|2021-05-27 16:10:00|83687.1|83662.1|83678.9|83653.9|83695.1|83670.1|83674.6|83649.6|1225
1622132100000|2021-05-27 16:15:00|83678.7|83653.7|83670.4|83645.4|83683.2|83658.2|83658|83633|973
1622132400000|2021-05-27 16:20:00|83670.8|83645.8|83713.1|83688.1|83716.2|83691.2|83667.8|83642.8|1049
1622132700000|2021-05-27 16:25:00|83714.2|83689.2|83682.5|83657.5|83726.2|83701.2|83660.6|83635.6|1461
1622133000000|2021-05-27 16:30:00|83682.4|83657.4|83640|83615|83684.6|83659.6|83637.8|83612.8|994
1622133300000|2021-05-27 16:35:00|83639.6|83614.6|83628.6|83603.6|83646|83621|83622.2|83597.2|959
1622133600000|2021-05-27 16:40:00|83628.5|83603.5|83627.1|83602.1|83682.4|83651.1|83593.7|83568.7|1176
1622133900000|2021-05-27 16:45:00|83629.1|83604.1|83640.9|83615.9|83645|83620|83626.2|83601.2|913
1622134200000|2021-05-27 16:50:00|83641.4|83616.4|83638.7|83613.7|83644.1|83619.1|83608.4|83583.4|1173
1622134500000|2021-05-27 16:55:00|83639.2|83614.2|83638.7|83613.7|83652.1|83627.1|83627.7|83602.7|1030
1622134800000|2021-05-27 17:00:00|83638.6|83613.6|83604.1|83579.1|83649.4|83624.4|83597.5|83572.5|1178
1622135100000|2021-05-27 17:05:00|83606.1|83581.1|83611.2|83586.2|83616.9|83591.9|83591.8|83566.8|1125
1622135400000|2021-05-27 17:10:00|83611.4|83586.4|83568.7|83543.7|83615.6|83590.6|83566.8|83541.8|1109
1622135700000|2021-05-27 17:15:00|83566.8|83541.8|83542.7|83517.7|83579.5|83554.5|83540.1|83515.1|1093
1622136000000|2021-05-27 17:20:00|83543.2|83518.2|83554.9|83529.9|83563|83538|83540.3|83515.3|1081
1622136300000|2021-05-27 17:25:00|83554.8|83529.8|83554.5|83529.5|83570.6|83545.6|83551.1|83526.1|867
1622136600000|2021-05-27 17:30:00|83554.4|83529.4|83531.7|83506.7|83561|83536|83528.5|83503.5|836
1622136900000|2021-05-27 17:35:00|83531.4|83506.4|83522.4|83497.4|83535.8|83510.8|83494.6|83469.6|1120
1622137200000|2021-05-27 17:40:00|83522.8|83497.8|83501.3|83476.3|83522.8|83497.8|83491.4|83466.4|945
1622137500000|2021-05-27 17:45:00|83501.6|83476.6|83463.2|83438.2|83505.4|83480.4|83461.4|83436.4|1055
1622137800000|2021-05-27 17:50:00|83463.3|83438.3|83451.9|83426.9|83464|83439|83443.1|83418.1|1048
1622138100000|2021-05-27 17:55:00|83449.3|83424.3|83471.6|83446.6|83471.6|83446.6|83430.6|83405.6|928
1622138400000|2021-05-27 18:00:00|83469|83444|83444|83419|83471.9|83446.9|83438.4|83413.4|985
1622138700000|2021-05-27 18:05:00|83445.3|83420.3|83440.5|83415.5|83453.1|83428.1|83430.4|83405.4|965
1622139000000|2021-05-27 18:10:00|83441|83416|83436|83411|83456.8|83431.8|83435.2|83410.2|860
1622139300000|2021-05-27 18:15:00|83437.2|83412.2|83456.6|83431.6|83463.4|83438.4|83433.5|83408.5|784
1622139600000|2021-05-27 18:20:00|83457.6|83432.6|83453.7|83428.7|83459.9|83434.9|83440.3|83415.3|790
1622139900000|2021-05-27 18:25:00|83453.6|83428.6|83420.6|83395.6|83456.1|83431.1|83417.3|83392.3|993
1622140200000|2021-05-27 18:30:00|83421.1|83396.1|83424.3|83399.3|83431.4|83406.4|83419.5|83394.5|702
1622140500000|2021-05-27 18:35:00|83424.5|83399.5|83431.4|83406.4|83438.4|83413.4|83420.3|83395.3|779
1622140800000|2021-05-27 18:40:00|83430.6|83405.6|83420.8|83395.8|83447.4|83422.4|83415.9|83390.9|963
1622141100000|2021-05-27 18:45:00|83420.7|83395.7|83416.4|83391.4|83425.2|83400.2|83408.5|83383.5|1058
1622141400000|2021-05-27 18:50:00|83416.1|83391.1|83416|83391|83420.1|83395.1|83407.3|83382.3|786
1622141700000|2021-05-27 18:55:00|83415.8|83390.8|83421.1|83396.1|83422|83397|83396.1|83371.1|963
1622142000000|2021-05-27 19:00:00|83421.3|83396.3|83431.3|83406.3|83434.1|83409.1|83412.4|83387.4|716
1622142300000|2021-05-27 19:05:00|83431.1|83406.1|83438.2|83413.2|83442|83417|83430.2|83405.2|881
1622142600000|2021-05-27 19:10:00|83438.6|83413.6|83454.5|83429.5|83489.9|83451.4|83436.8|83411.8|798
1622142900000|2021-05-27 19:15:00|83454.7|83429.7|83452.9|83427.9|83464.5|83439.5|83444.3|83419.3|837
1622143200000|2021-05-27 19:20:00|83453|83428|83435|83410|83460.2|83435.2|83431.4|83406.4|698
1622143500000|2021-05-27 19:25:00|83435.3|83410.3|83428.3|83403.3|83437.7|83412.7|83426.5|83401.5|945
1622143800000|2021-05-27 19:30:00|83428.4|83403.4|83429|83404|83431.5|83406.5|83422.6|83397.6|681
1622144100000|2021-05-27 19:35:00|83428.9|83403.9|83420.6|83395.6|83430.8|83405.8|83413.1|83388.1|959
1622144400000|2021-05-27 19:40:00|83422.3|83397.3|83423.5|83398.5|83456.3|83411.7|83417.8|83377.5|906
1622144700000|2021-05-27 19:45:00|83425.3|83400.3|83442.7|83392.7|83460.3|83422.3|83418|83392.7|776
1622145000000|2021-05-27 19:50:00|83442.8|83392.8|83427.4|83402.4|83453.9|83415.7|83422.3|83387.9|607
1622145300000|2021-05-27 19:55:00|83428|83403|83423.4|83398.4|83451.5|83418.8|83411.8|83376.2|1246
1622145600000|2021-05-27 20:00:00|83424.1|83399.1|83421.4|83396.4|83447.7|83415.2|83419.6|83385.9|921
1622145900000|2021-05-27 20:05:00|83421.6|83396.6|83452.6|83427.6|83463.6|83429.1|83420.9|83395.9|1060
1622146200000|2021-05-27 20:10:00|83451.9|83426.9|83466.7|83441.7|83476.2|83444|83450.5|83419.4|717
1622146500000|2021-05-27 20:15:00|83466|83441|83463.9|83438.9|83481.2|83447|83460.5|83423.6|951
1622146800000|2021-05-27 20:20:00|83463.6|83438.6|83496.3|83446.3|83502.6|83466.7|83462.1|83432.8|596
1622147100000|2021-05-27 20:25:00|83484.5|83459.5|83480.1|83455.1|83503.8|83466.3|83480.1|83444.6|589
1622147400000|2021-05-27 20:30:00|83479.8|83454.8|83485|83435|83496.6|83460.2|83471.3|83429.5|1036
1622147700000|2021-05-27 20:35:00|83486.2|83436.2|83504.7|83454.7|83505.9|83456.5|83468.1|83428.1|1621
1622148000000|2021-05-27 20:40:00|83504.5|83454.5|83502|83452|83508.4|83471.3|83493.4|83449.3|691
1622148300000|2021-05-27 20:45:00|83502.3|83452.3|83508.3|83458.3|83510.3|83460.3|83495.2|83445.2|399
1622148600000|2021-05-27 20:50:00|83507.9|83457.9|83501.4|83451.4|83510|83460|83490.6|83440.6|630
1622148900000|2021-05-27 20:55:00|83501.5|83451.5|83539.4|83381.5|83539.4|83459.3|83461|83373.7|1083
1622149200000|2021-05-27 21:00:00|83552.8|83337.3|83799.2|83315.2|83799.2|83402.6|83530.1|83315.2|40
1622149500000|2021-05-27 21:05:00|83790|83264.2|83799.5|83258.2|83827.2|83333|83737.9|83174.9|123
1622149800000|2021-05-27 21:10:00|83809.8|83279.1|83783|83247.3|83828|83346|83778|83237|206
1622150100000|2021-05-27 21:15:00|83789.6|83246.6|83803|83287|83836.5|83352|83760.4|83245|89
1622150400000|2021-05-27 21:20:00|83825.2|83299.8|83834.8|83317.5|83837.8|83349|83750|83236|60
1622150700000|2021-05-27 21:25:00|83835.5|83317.4|83833.7|83270.9|83836.5|83350|83760.4|83246|82
1622151000000|2021-05-27 21:30:00|83784.2|83254.8|83766.9|83307.2|83835|83347|83737.8|83242.7|143
1622151300000|2021-05-27 21:35:00|83826|83287.3|83747.9|83250.3|83826.2|83339|83737.8|83243.5|95
1622151600000|2021-05-27 21:40:00|83758|83275.3|83752.7|83317.9|83823.1|83317.9|83717.4|83239.5|103
1622151900000|2021-05-27 21:45:00|83762.6|83258.4|83782.8|83320.5|83820.2|83339|83691.5|83238.4|85
1622152200000|2021-05-27 21:50:00|83805|83307.8|83765.1|83321.4|83821.9|83339|83689.1|83230|59
1622152500000|2021-05-27 21:55:00|83771.9|83324.3|83777.6|83257.6|83792.9|83324.6|83691.5|83235|171
1622152800000|2021-05-27 22:00:00|83780.9|83283.2|83479.5|83429.5|83791.6|83439.9|83470.6|83273.9|749
1622153100000|2021-05-27 22:05:00|83481.8|83431.8|83491.2|83441.2|83528|83450.5|83475.6|83385.5|467
1622153400000|2021-05-27 22:10:00|83491.7|83441.7|83501.3|83451.3|83508.1|83458.1|83486.9|83436.9|400
1622153700000|2021-05-27 22:15:00|83501.2|83451.2|83490.8|83440.8|83507.8|83457.8|83483.3|83433.3|398
1622154000000|2021-05-27 22:20:00|83490|83440|83500|83450|83506|83456|83483.3|83433.3|341
1622154300000|2021-05-27 22:25:00|83503.8|83453.8|83491.9|83441.9|83504|83454|83482.6|83432.6|409
1622154600000|2021-05-27 22:30:00|83488.8|83438.8|83504.8|83454.8|83507.3|83457.3|83488.8|83438.8|357
1622154900000|2021-05-27 22:35:00|83505.2|83455.2|83497.7|83447.7|83508.3|83458.3|83488.1|83438.1|424
1622155200000|2021-05-27 22:40:00|83497.5|83447.5|83499.4|83449.4|83512.1|83466.7|83490.4|83446.3|686
1622155500000|2021-05-27 22:45:00|83499.5|83449.5|83496.4|83446.4|83506.8|83456.8|83494.2|83444.2|472
1622155800000|2021-05-27 22:50:00|83496.9|83446.9|83496.8|83446.8|83507.2|83457.2|83490|83440|484
1622156100000|2021-05-27 22:55:00|83499.4|83449.4|83501.5|83451.5|83514.1|83464.1|83495.2|83445.2|426
1622156400000|2021-05-27 23:00:00|83505.8|83455.8|83502.7|83452.7|83510.6|83460.6|83493.3|83443.3|409
1622156700000|2021-05-27 23:05:00|83501.9|83451.9|83502.5|83452.5|83513.6|83463.6|83497.5|83447.5|417
1622157000000|2021-05-27 23:10:00|83503.8|83453.8|83505.9|83455.9|83515.5|83481.6|83491.3|83445.2|345
1622157300000|2021-05-27 23:15:00|83504.7|83454.7|83512.2|83462.2|83515.2|83478.2|83494.6|83453.8|520
1622157600000|2021-05-27 23:20:00|83510.5|83460.5|83509.7|83459.7|83513|83479.3|83492.7|83449.8|419
1622157900000|2021-05-27 23:25:00|83510.8|83460.8|83498|83448|83513.5|83479.3|83488.5|83447.7|508
1622158200000|2021-05-27 23:30:00|83498.4|83448.4|83510.6|83460.6|83510.6|83472.4|83482.3|83444.4|505
1622158500000|2021-05-27 23:35:00|83510.4|83460.4|83497.4|83472.4|83513.4|83477|83490.6|83450.3|614
1622158800000|2021-05-27 23:40:00|83498|83473|83505|83480|83519.6|83481.1|83491.8|83453.7|490
1622159100000|2021-05-27 23:45:00|83504.4|83479.4|83508.5|83458.5|83516.5|83480.4|83493.5|83450.9|457
1622159400000|2021-05-27 23:50:00|83508.3|83458.3|83494.8|83469.8|83513.8|83477.9|83493.2|83449.5|462
1622159700000|2021-05-27 23:55:00|83494.7|83469.7|83496.8|83446.8|83507.3|83470.7|83484.6|83442.1|354
1622160000000|2021-05-28 00:00:00|83497.2|83447.2|83526.4|83476.4|83537.3|83500.9|83486.4|83447|990
1622160300000|2021-05-28 00:05:00|83526.2|83476.2|83514.4|83489.4|83535.9|83498.9|83508.1|83465|761
1622160600000|2021-05-28 00:10:00|83514.8|83489.8|83482.6|83457.6|83526.7|83491.8|83482|83444.3|771
1622160900000|2021-05-28 00:15:00|83483|83458|83511.9|83486.9|83527.1|83496.5|83478.1|83452|809
1622161200000|2021-05-28 00:20:00|83511.5|83486.5|83512.2|83487.2|83525.5|83491.1|83502.1|83465.9|673
1622161500000|2021-05-28 00:25:00|83512.5|83487.5|83525.1|83475.1|83537.9|83501.5|83510.7|83473.1|634
1622161800000|2021-05-28 00:30:00|83525.4|83475.4|83540.2|83490.2|83541.2|83504.7|83512.3|83468.5|676
1622162100000|2021-05-28 00:35:00|83539.5|83489.5|83530.2|83505.2|83549.2|83510.1|83518.6|83479.8|626
1622162400000|2021-05-28 00:40:00|83530.1|83505.1|83531.8|83506.8|83544.1|83509.8|83517.7|83477|512
1622162700000|2021-05-28 00:45:00|83543.5|83493.5|83520.8|83495.8|83544.1|83509.6|83511.7|83472.5|654
1622163000000|2021-05-28 00:50:00|83520.3|83495.3|83542.9|83517.9|83554.3|83519.7|83519.7|83483.8|1025
1622163300000|2021-05-28 00:55:00|83544.3|83519.3|83543.7|83518.7|83562.9|83529.2|83532.7|83499.1|986
1622163600000|2021-05-28 01:00:00|83543.3|83518.3|83541.1|83516.1|83562.9|83528.1|83528.8|83486.2|1187
1622163900000|2021-05-28 01:05:00|83541|83516|83553.4|83528.4|83566.1|83530.2|83535.2|83499.1|770
1622164200000|2021-05-28 01:10:00|83553.5|83528.5|83565.4|83515.4|83566.1|83530.2|83537|83495.7|714
1622164500000|2021-05-28 01:15:00|83565.3|83515.3|83537|83512|83565.3|83526.6|83530.7|83499.4|689
1622164800000|2021-05-28 01:20:00|83536.9|83511.9|83541.3|83516.3|83556.4|83519.2|83524.9|83491.6|844
1622165100000|2021-05-28 01:25:00|83541.5|83516.5|83547.5|83522.5|83560|83525.2|83534.8|83501|694
1622165400000|2021-05-28 01:30:00|83540.2|83515.2|83548.5|83523.5|83561.1|83527.2|83529.2|83492.1|976
1622165700000|2021-05-28 01:35:00|83549.2|83524.2|83546.8|83521.8|83556.4|83526.9|83535.2|83498|785
1622166000000|2021-05-28 01:40:00|83547|83522|83527.3|83502.3|83556.8|83522|83522.4|83486.2|737
1622166300000|2021-05-28 01:45:00|83527.6|83502.6|83535.9|83485.9|83548.9|83512|83517.5|83484.1|787
1622166600000|2021-05-28 01:50:00|83536.5|83486.5|83526.9|83501.9|83537|83510.8|83510.7|83474.8|773
1622166900000|2021-05-28 01:55:00|83527|83502|83546.8|83521.8|83552|83527|83525|83493.2|988
1622167200000|2021-05-28 02:00:00|83546.6|83521.6|83552|83527|83564.6|83530.6|83536.5|83501.4|756
1622167500000|2021-05-28 02:05:00|83552.9|83527.9|83555.6|83505.6|83563.2|83530.1|83536.1|83498.9|704
1622167800000|2021-05-28 02:10:00|83551.8|83501.8|83532.8|83507.8|83554.7|83523|83529.2|83497.1|640
1622168100000|2021-05-28 02:15:00|83534.2|83509.2|83543.8|83518.8|83552.7|83525.3|83531.1|83494.5|573
1622168400000|2021-05-28 02:20:00|83544.1|83519.1|83541.3|83516.3|83554.9|83524.9|83535.4|83495.3|580
1622168700000|2021-05-28 02:25:00|83541.2|83516.2|83535.9|83510.9|83552.1|83518.5|83531.5|83494.7|569
1622169000000|2021-05-28 02:30:00|83535.7|83510.7|83539.3|83514.3|83547.4|83522.4|83531.7|83506.7|771
1622169300000|2021-05-28 02:35:00|83539.8|83514.8|83535.5|83510.5|83548.4|83520.2|83529.5|83494|743
1622169600000|2021-05-28 02:40:00|83535.3|83510.3|83539.7|83514.7|83556|83519|83531.7|83497.3|657
1622169900000|2021-05-28 02:45:00|83539.8|83514.8|83544.1|83519.1|83554.1|83522.6|83531.9|83498.2|481
1622170200000|2021-05-28 02:50:00|83544.7|83519.7|83547.7|83522.7|83554.8|83529.8|83539.5|83514.5|499
1622170500000|2021-05-28 02:55:00|83547|83522|83537|83487|83559.1|83528.3|83518.9|83481.9|923
1622170800000|2021-05-28 03:00:00|83537.3|83487.3|83531.2|83506.2|83544.4|83508.4|83513.5|83477.3|935
1622171100000|2021-05-28 03:05:00|83530.9|83505.9|83551.7|83501.7|83553|83518.2|83527.1|83500.4|574
1622171400000|2021-05-28 03:10:00|83551.8|83501.8|83545.9|83520.9|83553.1|83524.1|83530.5|83501.8|519
1622171700000|2021-05-28 03:15:00|83543.1|83518.1|83521.6|83496.6|83553.1|83524.1|83517.3|83480.3|671
1622172000000|2021-05-28 03:20:00|83520.4|83495.4|83520.8|83495.8|83553|83517|83520.4|83482.5|687
1622172300000|2021-05-28 03:25:00|83521.1|83496.1|83535.9|83485.9|83545.3|83512.7|83518.3|83481.9|756
1622172600000|2021-05-28 03:30:00|83535.6|83485.6|83528.4|83503.4|83546.8|83509.9|83519.6|83482.8|680
1622172900000|2021-05-28 03:35:00|83529.8|83504.8|83529.3|83479.3|83549.8|83508.9|83515.5|83474.7|835
1622173200000|2021-05-28 03:40:00|83529.4|83479.4|83512.9|83487.9|83532.3|83498.7|83507.8|83468.4|819
1622173500000|2021-05-28 03:45:00|83513.3|83488.3|83513.7|83463.7|83534.3|83498.3|83506.4|83458.9|761
1622173800000|2021-05-28 03:50:00|83514.7|83464.7|83511|83486|83525|83489.1|83503.2|83458.1|669
1622174100000|2021-05-28 03:55:00|83511.3|83486.3|83515.8|83490.8|83525.7|83491.7|83501.3|83458.9|559
1622174400000|2021-05-28 04:00:00|83515.9|83490.9|83510.1|83485.1|83527.2|83495|83505.1|83466.7|550
1622174700000|2021-05-28 04:05:00|83509.9|83484.9|83507.4|83457.4|83521.1|83489|83490.1|83453.5|569
1622175000000|2021-05-28 04:10:00|83507.6|83457.6|83496.1|83471.1|83510.2|83477|83488.6|83451.4|602
1622175300000|2021-05-28 04:15:00|83496.2|83471.2|83493.1|83468.1|83506.5|83474.7|83489.1|83446.4|571
1622175600000|2021-05-28 04:20:00|83493.7|83468.7|83500.5|83475.5|83514.1|83479.2|83486.9|83449.2|562
1622175900000|2021-05-28 04:25:00|83500.8|83475.8|83505|83480|83519.4|83483.4|83497|83454.9|609
1622176200000|2021-05-28 04:30:00|83505.2|83480.2|83504.9|83479.9|83517.7|83482.1|83498.1|83457.5|488
1622176500000|2021-05-28 04:35:00|83504.7|83479.7|83508.2|83483.2|83519.8|83486.3|83495.3|83460.5|557
1622176800000|2021-05-28 04:40:00|83507.5|83482.5|83517.5|83492.5|83529.5|83501|83506.6|83472.5|553
1622177100000|2021-05-28 04:45:00|83517.9|83492.9|83524.3|83499.3|83537.3|83501.4|83514.3|83475.9|504
1622177400000|2021-05-28 04:50:00|83524.2|83499.2|83514.1|83489.1|83541.7|83506.7|83512.6|83476.1|564
1622177700000|2021-05-28 04:55:00|83526.1|83476.1|83512|83487|83527.1|83492.7|83507.2|83470.2|568
1622178000000|2021-05-28 05:00:00|83512.1|83487.1|83525|83500|83545.1|83514.9|83508.5|83482.1|1600
1622178300000|2021-05-28 05:05:00|83524.7|83499.7|83498.2|83473.2|83542.6|83507.8|83495.8|83468.6|1352
1622178600000|2021-05-28 05:10:00|83497.8|83472.8|83501.8|83476.8|83512|83480.3|83493.9|83454.6|642
1622178900000|2021-05-28 05:15:00|83502|83477|83511.9|83486.9|83513.2|83488.2|83499.2|83474.2|495
1622179200000|2021-05-28 05:20:00|83512.6|83487.6|83542.1|83517.1|83550.7|83519.3|83509.7|83480.9|832
1622179500000|2021-05-28 05:25:00|83543.2|83518.2|83545.6|83520.6|83549.4|83524.4|83534.5|83509.5|601
1622179800000|2021-05-28 05:30:00|83545.7|83520.7|83552|83527|83555.1|83530.1|83541.2|83516.2|809
1622180100000|2021-05-28 05:35:00|83551.7|83526.7|83553.2|83528.2|83557|83532|83546|83521|761
1622180400000|2021-05-28 05:40:00|83553|83528|83578.5|83553.5|83596.1|83562.9|83549|83508.7|943
1622180700000|2021-05-28 05:45:00|83578.3|83553.3|83571|83546|83585.2|83555.6|83562|83524.7|973
1622181000000|2021-05-28 05:50:00|83571.5|83546.5|83581.6|83556.6|83594.8|83569.8|83565.4|83540.4|983
1622181300000|2021-05-28 05:55:00|83581.7|83556.7|83598.5|83548.5|83609.6|83568.3|83578.6|83542.3|899
1622181600000|2021-05-28 06:00:00|83594.8|83544.8|83579.8|83554.8|83604.3|83575.6|83570.8|83540.6|1163
1622181900000|2021-05-28 06:05:00|83579.9|83554.9|83584.7|83559.7|83619.9|83594.9|83572.3|83547.3|1221
1622182200000|2021-05-28 06:10:00|83584.8|83559.8|83597.9|83572.9|83637.1|83612.1|83583.4|83558.4|1184
1622182500000|2021-05-28 06:15:00|83598.2|83573.2|83661.2|83636.2|83677.4|83652.4|83594.4|83569.4|1257
1622182800000|2021-05-28 06:20:00|83661.1|83636.1|83643.6|83618.6|83677|83652|83641.4|83616.4|1163
1622183100000|2021-05-28 06:25:00|83643.4|83618.4|83614.9|83589.9|83645.4|83620.4|83586.3|83551.2|1391
1622183400000|2021-05-28 06:30:00|83615.1|83590.1|83610|83585|83636.5|83611.5|83592.1|83555.1|1359
1622183700000|2021-05-28 06:35:00|83610.2|83585.2|83594.5|83569.5|83620.1|83595.1|83581.7|83552.2|1533
1622184000000|2021-05-28 06:40:00|83594.4|83569.4|83560.3|83535.3|83606.9|83581.9|83528.3|83503.3|1438
1622184300000|2021-05-28 06:45:00|83559.7|83534.7|83592.1|83567.1|83613.4|83588.4|83546.7|83521.7|1506
1622184600000|2021-05-28 06:50:00|83591.6|83566.6|83577.4|83552.4|83607.4|83582.4|83566.7|83541.7|1293
1622184900000|2021-05-28 06:55:00|83577.5|83552.5|83556.4|83531.4|83588|83563|83550.9|83525.9|1320
1622185200000|2021-05-28 07:00:00|83557|83532|83599.1|83574.1|83626.8|83601.8|83528.7|83503.7|1648
1622185500000|2021-05-28 07:05:00|83598.8|83573.8|83638.9|83613.9|83656.7|83617.1|83572|83547|1594
1622185800000|2021-05-28 07:10:00|83639.2|83614.2|83642.2|83617.2|83659.5|83634.5|83618|83593|1450
1622186100000|2021-05-28 07:15:00|83641.9|83616.9|83728.9|83703.9|83745.8|83707.2|83641.4|83616.4|1471
1622186400000|2021-05-28 07:20:00|83727.7|83702.7|83741.2|83716.2|83800|83775|83714.3|83684.8|1558
1622186700000|2021-05-28 07:25:00|83741.3|83716.3|83700.9|83650.9|83784.9|83759.9|83696.6|83646.6|1521
1622187000000|2021-05-28 07:30:00|83701.4|83651.4|83681.3|83656.3|83768.2|83743.2|83666.6|83641.6|1556
1622187300000|2021-05-28 07:35:00|83681.2|83656.2|83649.7|83624.7|83708.1|83683.1|83645.2|83620.2|1468
1622187600000|2021-05-28 07:40:00|83649.3|83624.3|83626.9|83601.9|83655|83630|83614.3|83589.3|1362
1622187900000|2021-05-28 07:45:00|83627.4|83602.4|83564.5|83539.5|83627.4|83602.4|83562.9|83537.9|1413
1622188200000|2021-05-28 07:50:00|83565.2|83540.2|83587|83562|83616.5|83586.1|83565.1|83540.1|1149
1622188500000|2021-05-28 07:55:00|83586.4|83561.4|83573|83523|83614.7|83589.7|83561.1|83522.7|1355
1622188800000|2021-05-28 08:00:00|83572|83522|83480.1|83455.1|83572|83544.5|83434.6|83409.6|1489
1622189100000|2021-05-28 08:05:00|83480.8|83455.8|83456.2|83431.2|83497.5|83472.5|83443.4|83418.4|1220
1622189400000|2021-05-28 08:10:00|83455.9|83430.9|83406.2|83381.2|83462.7|83437.7|83386.3|83361.3|1426
1622189700000|2021-05-28 08:15:00|83407|83382|83366.3|83341.3|83434.9|83409.9|83351.6|83326.6|1729
1622190000000|2021-05-28 08:20:00|83364.8|83339.8|83383.9|83358.9|83412.4|83380.1|83362.1|83337.1|1499
1622190300000|2021-05-28 08:25:00|83382.2|83357.2|83416.5|83391.5|83424.5|83399.5|83369|83344|1386
1622190600000|2021-05-28 08:30:00|83416.4|83391.4|83440.3|83415.3|83470.7|83445.7|83412.2|83387.2|1323
1622190900000|2021-05-28 08:35:00|83438.9|83413.9|83418.9|83393.9|83445.9|83420.9|83396.3|83371.3|1260
1622191200000|2021-05-28 08:40:00|83418.7|83393.7|83366.7|83341.7|83421.1|83396.1|83356.8|83331.8|1189
1622191500000|2021-05-28 08:45:00|83366.9|83341.9|83388.6|83363.6|83389|83364|83358.1|83333.1|1286
1622191800000|2021-05-28 08:50:00|83387.6|83362.6|83372.2|83347.2|83394.1|83369.1|83352|83327|1132
1622192100000|2021-05-28 08:55:00|83371.2|83346.2|83366.9|83341.9|83388.2|83363.2|83361.3|83336.3|1272
1622192400000|2021-05-28 09:00:00|83365.9|83340.9|83442.9|83417.9|83468|83443|83364.3|83339.3|1229
1622192700000|2021-05-28 09:05:00|83443.6|83418.6|83505.2|83480.2|83512.3|83487.3|83443.2|83418.2|1078
1622193000000|2021-05-28 09:10:00|83505.3|83480.3|83502.6|83477.6|83530.4|83505.4|83499|83474|981
1622193300000|2021-05-28 09:15:00|83501.6|83476.6|83511.7|83486.7|83513.7|83488.7|83476.9|83451.9|1002
1622193600000|2021-05-28 09:20:00|83514.2|83489.2|83528.5|83503.5|83540.8|83515.8|83508.7|83483.7|1103
1622193900000|2021-05-28 09:25:00|83528.4|83503.4|83554.8|83529.8|83558.8|83533.8|83527.4|83502.4|1149
1622194200000|2021-05-28 09:30:00|83553.6|83528.6|83616.1|83591.1|83617.1|83592.1|83530.3|83505.3|1241
1622194500000|2021-05-28 09:35:00|83616.2|83591.2|83597.9|83572.9|83650.8|83625.8|83591.8|83566.8|1386
1622194800000|2021-05-28 09:40:00|83598.2|83573.2|83552.5|83527.5|83599.8|83574.8|83543.3|83518.3|1250
1622195100000|2021-05-28 09:45:00|83552.3|83527.3|83562.3|83537.3|83570.8|83545.8|83539.7|83514.7|824
1622195400000|2021-05-28 09:50:00|83561.6|83536.6|83566.5|83541.5|83581.3|83556.3|83555.1|83530.1|1001
1622195700000|2021-05-28 09:55:00|83566.3|83541.3|83540.4|83515.4|83569.6|83544.6|83539.6|83514.6|1092
1622196000000|2021-05-28 10:00:00|83540.1|83515.1|83551.7|83526.7|83558.1|83533.1|83533.4|83508.4|1004
1622196300000|2021-05-28 10:05:00|83551.3|83526.3|83551.9|83526.9|83564.7|83539.7|83546.4|83521.4|904
1622196600000|2021-05-28 10:10:00|83551.5|83526.5|83543|83518|83554.9|83529.9|83529.7|83504.7|1034
1622196900000|2021-05-28 10:15:00|83542.8|83517.8|83530.7|83505.7|83548.3|83523.3|83529.5|83504.5|980
1622197200000|2021-05-28 10:20:00|83530.5|83505.5|83483.2|83458.2|83532.8|83507.8|83464.8|83439.8|882
1622197500000|2021-05-28 10:25:00|83483.3|83458.3|83512.2|83487.2|83523|83498|83483.2|83458.2|969
1622197800000|2021-05-28 10:30:00|83511.8|83486.8|83529.6|83504.6|83549.5|83524.5|83505.1|83480.1|1067
1622198100000|2021-05-28 10:35:00|83528.9|83503.9|83528|83503|83533.9|83508.9|83498.3|83473.3|1036
1622198400000|2021-05-28 10:40:00|83527.9|83502.9|83514.6|83489.6|83538|83513|83503.4|83478.4|1057
1622198700000|2021-05-28 10:45:00|83514.7|83489.7|83536.5|83511.5|83561.8|83536.8|83510.5|83485.5|1235
1622199000000|2021-05-28 10:50:00|83536.8|83511.8|83504.2|83479.2|83549.4|83524.4|83496.7|83471.7|1204
1622199300000|2021-05-28 10:55:00|83504.3|83479.3|83483.2|83458.2|83507.1|83482.1|83482.8|83457.8|1352
1622199600000|2021-05-28 11:00:00|83485.5|83460.5|83475.1|83450.1|83500.5|83475.5|83461.7|83436.7|1346
1622199900000|2021-05-28 11:05:00|83474.7|83449.7|83517.4|83492.4|83519.8|83494.8|83472.2|83447.2|1240
1622200200000|2021-05-28 11:10:00|83517.2|83492.2|83516.8|83491.8|83527|83502|83499.3|83474.3|1228
1622200500000|2021-05-28 11:15:00|83517.2|83492.2|83554.7|83529.7|83557.3|83532.3|83517.2|83492.2|1108
1622200800000|2021-05-28 11:20:00|83557.6|83532.6|83667.7|83642.7|83669.2|83644.2|83556.5|83531.5|1643
1622201100000|2021-05-28 11:25:00|83667.5|83642.5|83688.6|83663.6|83691.3|83666.3|83648.5|83623.5|1260
1622201400000|2021-05-28 11:30:00|83687.9|83662.9|83710.4|83685.4|83741.6|83716.6|83680.3|83655.3|1429
1622201700000|2021-05-28 11:35:00|83710.2|83685.2|83718.1|83693.1|83748.1|83723.1|83700.6|83675.6|1565
1622202000000|2021-05-28 11:40:00|83717.5|83692.5|83740|83715|83771.8|83746.8|83712.9|83687.9|1400
1622202300000|2021-05-28 11:45:00|83740.2|83715.2|83724.2|83699.2|83760.9|83735.9|83702.1|83677.1|1542
1622202600000|2021-05-28 11:50:00|83723.4|83698.4|83771.8|83746.8|83776.4|83751.4|83701.4|83676.4|1620
1622202900000|2021-05-28 11:55:00|83771.1|83746.1|83716.7|83691.7|83779.5|83754.5|83711.7|83686.7|1578
1622203200000|2021-05-28 12:00:00|83719.9|83694.9|83776.4|83751.4|83790.6|83765.6|83717.1|83692.1|1545
1622203500000|2021-05-28 12:05:00|83777.7|83752.7|83844.1|83819.1|83879.7|83854.7|83770.5|83745.5|1769
1622203800000|2021-05-28 12:10:00|83844.2|83819.2|83844.7|83819.7|83864.9|83839.9|83839.4|83814.4|1587
1622204100000|2021-05-28 12:15:00|83843.7|83818.7|83806.5|83781.5|83886.9|83861.9|83804.4|83779.4|1681
1622204400000|2021-05-28 12:20:00|83806.4|83781.4|83776.4|83751.4|83807.5|83782.5|83776.3|83751.3|1323
1622204700000|2021-05-28 12:25:00|83778|83753|83782.5|83757.5|83820.4|83795.4|83778|83745.8|1361
1622205000000|2021-05-28 12:30:00|83781.4|83756.4|83773.8|83748.8|83839.8|83803.5|83728.8|83703.8|2007
1622205300000|2021-05-28 12:35:00|83778.1|83753.1|83832.3|83807.3|83845.3|83820.3|83769.2|83744.2|1803
1622205600000|2021-05-28 12:40:00|83829.5|83804.5|83813.8|83788.8|83846.2|83821.2|83787.1|83762.1|1443
1622205900000|2021-05-28 12:45:00|83815.1|83790.1|83835.2|83810.2|83859.3|83834.3|83807.9|83782.9|1649
1622206200000|2021-05-28 12:50:00|83835.3|83810.3|83855|83830|83860.3|83835.3|83820.2|83795.2|1499
1622206500000|2021-05-28 12:55:00|83856.2|83831.2|83845|83820|83891.6|83866.6|83836.5|83811.5|1678
1622206800000|2021-05-28 13:00:00|83842.8|83817.8|83815.8|83790.8|83857.8|83832.8|83790|83765|1826
1622207100000|2021-05-28 13:05:00|83817.4|83792.4|83778|83753|83830.9|83805.9|83732.8|83707.8|1700
1622207400000|2021-05-28 13:10:00|83777.9|83752.9|83726.2|83701.2|83803.9|83778.9|83725.9|83700.9|1804
1622207700000|2021-05-28 13:15:00|83726|83701|83719.7|83694.7|83751.5|83726.5|83702.1|83677.1|1538
1622208000000|2021-05-28 13:20:00|83719|83694|83739.3|83714.3|83759.9|83734.9|83700.3|83675.3|1476
1622208300000|2021-05-28 13:25:00|83740.1|83715.1|83694.9|83669.9|83747|83722|83688.8|83663.8|1008
1622208600000|2021-05-28 13:30:00|83686.4|83661.4|83567.8|83542.8|83693.5|83668.5|83567.8|83542.8|1133
1622208900000|2021-05-28 13:35:00|83568|83543|83532.3|83507.3|83585.5|83560.5|83519|83494|1121
1622209200000|2021-05-28 13:40:00|83529.9|83504.9|83508.1|83483.1|83531.1|83506.1|83466.5|83441.5|1085
1622209500000|2021-05-28 13:45:00|83505.7|83480.7|83493|83468|83531.3|83506.3|83488.3|83463.3|1670
1622209800000|2021-05-28 13:50:00|83492.9|83467.9|83507.5|83482.5|83510.1|83485.1|83464|83439|1583
1622210100000|2021-05-28 13:55:00|83506.5|83481.5|83451.9|83426.9|83506.5|83481.5|83429.2|83404.2|1599
1622210400000|2021-05-28 14:00:00|83452.4|83427.4|83419|83394|83457.9|83432.9|83400.1|83375.1|1572
1622210700000|2021-05-28 14:05:00|83417.9|83392.9|83422.4|83397.4|83445.7|83420.7|83405.9|83380.9|1605
1622211000000|2021-05-28 14:10:00|83421.5|83396.5|83468.4|83443.4|83471|83446|83396.3|83371.3|1556
1622211300000|2021-05-28 14:15:00|83468.3|83443.3|83576|83551|83578.5|83553.5|83463.2|83438.2|1576
1622211600000|2021-05-28 14:20:00|83575.9|83550.9|83612.1|83587.1|83620.8|83595.8|83557.9|83532.9|1457
1622211900000|2021-05-28 14:25:00|83611.8|83586.8|83585.9|83560.9|83661.7|83636.7|83584.6|83559.6|1451
1622212200000|2021-05-28 14:30:00|83586.8|83561.8|83500|83475|83629.9|83604.9|83498.6|83473.6|1666
1622212500000|2021-05-28 14:35:00|83500.8|83475.8|83570.2|83545.2|83570.6|83545.6|83495.9|83470.9|1676
1622212800000|2021-05-28 14:40:00|83570.1|83545.1|83511|83486|83574.2|83549.2|83475.4|83450.4|1666
1622213100000|2021-05-28 14:45:00|83510.9|83485.9|83520.2|83495.2|83527.6|83502.6|83457.6|83432.6|1672
1622213400000|2021-05-28 14:50:00|83520.3|83495.3|83501|83476|83549.9|83524.9|83453.1|83428.1|1828
1622213700000|2021-05-28 14:55:00|83499|83474|83581.9|83556.9|83600.2|83575.2|83443.6|83418.6|2046
1622214000000|2021-05-28 15:00:00|83582.3|83557.3|83539.8|83514.8|83592.1|83567.1|83520.4|83495.4|1733
1622214300000|2021-05-28 15:05:00|83538.6|83513.6|83595.5|83570.5|83615.7|83590.7|83531|83506|1579
1622214600000|2021-05-28 15:10:00|83596.9|83571.9|83596.5|83571.5|83618.9|83593.9|83561.4|83536.4|1338
1622214900000|2021-05-28 15:15:00|83596.8|83571.8|83562.8|83537.8|83599|83574|83560.6|83535.6|1262
1622215200000|2021-05-28 15:20:00|83561.7|83536.7|83550.5|83525.5|83573.8|83548.8|83547.1|83522.1|1092
1622215500000|2021-05-28 15:25:00|83550.1|83525.1|83530.4|83505.4|83557.9|83532.9|83526.6|83501.6|1098
1622215800000|2021-05-28 15:30:00|83530.3|83505.3|83506.3|83481.3|83531.3|83506.3|83505.5|83480.5|1330
1622216100000|2021-05-28 15:35:00|83505.7|83480.7|83514.6|83489.6|83517.9|83492.9|83488.5|83463.5|1326
1622216400000|2021-05-28 15:40:00|83514.9|83489.9|83506.4|83481.4|83519.6|83494.6|83496.1|83471.1|1313
1622216700000|2021-05-28 15:45:00|83507.5|83482.5|83477.3|83452.3|83518.6|83493.6|83475.5|83450.5|1140
1622217000000|2021-05-28 15:50:00|83477.4|83452.4|83480|83455|83492.8|83467.8|83473.2|83448.2|1102
1622217300000|2021-05-28 15:55:00|83479.8|83454.8|83506.3|83481.3|83507.2|83482.2|83468.5|83443.5|1244
1622217600000|2021-05-28 16:00:00|83506.9|83481.9|83573.6|83548.6|83689.7|83625.8|83493.9|83468.9|1225
1622217900000|2021-05-28 16:05:00|83573.7|83548.7|83561.4|83536.4|83581|83552.3|83558.4|83531|788
1622218200000|2021-05-28 16:10:00|83561.1|83536.1|83546.4|83521.4|83567.6|83542.6|83534.6|83509.6|930
1622218500000|2021-05-28 16:15:00|83546.8|83521.8|83468.6|83443.6|83547.8|83522.8|83444.6|83413.4|1150
1622218800000|2021-05-28 16:20:00|83468.4|83443.4|83472.3|83447.3|83479.9|83454.9|83465.9|83440.9|1075
1622219100000|2021-05-28 16:25:00|83472|83447|83461|83436|83478.7|83453.7|83456.9|83431.9|1114
1622219400000|2021-05-28 16:30:00|83461.1|83436.1|83459.3|83434.3|83473.1|83448.1|83455.9|83430.9|910
1622219700000|2021-05-28 16:35:00|83459.2|83434.2|83504.1|83479.1|83532.5|83507.5|83459.1|83434.1|1161
1622220000000|2021-05-28 16:40:00|83505.8|83480.8|83475.6|83450.6|83509.6|83484.6|83471|83436.9|1200
1622220300000|2021-05-28 16:45:00|83475.1|83450.1|83488.2|83463.2|83501.6|83476.6|83471.5|83446.5|1011
1622220600000|2021-05-28 16:50:00|83488.1|83463.1|83478.6|83453.6|83494.6|83469.6|83475.1|83450.1|1072
1622220900000|2021-05-28 16:55:00|83478.4|83453.4|83486.1|83461.1|83489|83464|83466.8|83441.8|1180
1622221200000|2021-05-28 17:00:00|83487|83462|83511.9|83486.9|83516.5|83491.5|83462.6|83437.6|1232
1622221500000|2021-05-28 17:05:00|83511.7|83486.7|83508.1|83483.1|83516.7|83491.7|83499.6|83474.6|709
1622221800000|2021-05-28 17:10:00|83507.6|83482.6|83515.1|83490.1|83518.2|83493.2|83503.4|83478.4|862
1622222100000|2021-05-28 17:15:00|83514.9|83489.9|83501.8|83476.8|83517.3|83492.3|83500.5|83475.5|668
1622222400000|2021-05-28 17:20:00|83501.7|83476.7|83503.4|83478.4|83510|83485|83493.2|83468.2|619
1622222700000|2021-05-28 17:25:00|83504|83479|83495.9|83470.9|83507.1|83482.1|83486.4|83461.4|756
1622223000000|2021-05-28 17:30:00|83495.8|83470.8|83490.9|83465.9|83505.7|83480.7|83486.6|83461.6|932
1622223300000|2021-05-28 17:35:00|83491|83466|83489.5|83464.5|83494.2|83469.2|83472.5|83447.5|737
1622223600000|2021-05-28 17:40:00|83489.4|83464.4|83502|83477|83512.4|83487.4|83482.2|83457.2|848
1622223900000|2021-05-28 17:45:00|83503.4|83478.4|83557.9|83532.9|83566.6|83541.6|83503.4|83478.4|901
1622224200000|2021-05-28 17:50:00|83557.2|83532.2|83575.2|83550.2|83578.3|83553.3|83556.4|83531.4|737
1622224500000|2021-05-28 17:55:00|83574.6|83549.6|83560.3|83535.3|83580.8|83555.8|83560.3|83535.3|930
1622224800000|2021-05-28 18:00:00|83562.4|83537.4|83634.5|83609.5|83661.3|83633.6|83557.4|83532.4|1221
1622225100000|2021-05-28 18:05:00|83635.8|83610.8|83669.2|83644.2|83682.6|83648.7|83632.7|83607.7|1033
1622225400000|2021-05-28 18:10:00|83669.7|83644.7|83706.5|83681.5|83710|83685|83668.9|83643.9|872
1622225700000|2021-05-28 18:15:00|83706.7|83681.7|83673.4|83648.4|83709.4|83684.4|83664.5|83639.5|906
1622226000000|2021-05-28 18:20:00|83673.5|83648.5|83665.8|83640.8|83683|83658|83662.9|83637.9|1053
1622226300000|2021-05-28 18:25:00|83665.7|83640.7|83649.5|83624.5|83670.5|83645.5|83648.3|83623.3|1032
1622226600000|2021-05-28 18:30:00|83648.4|83623.4|83654.3|83629.3|83657.6|83632.6|83644.3|83619.3|1085
1622226900000|2021-05-28 18:35:00|83653.2|83628.2|83644.7|83619.7|83663.1|83631|83638.8|83612.4|1168
1622227200000|2021-05-28 18:40:00|83642.1|83617.1|83646.4|83621.4|83654|83629|83639.5|83614.5|817
1622227500000|2021-05-28 18:45:00|83646.5|83621.5|83655.6|83630.6|83672.8|83632.4|83642.5|83612.8|993
1622227800000|2021-05-28 18:50:00|83655|83630|83658.3|83633.3|83664.6|83639.6|83646.6|83621.6|1453
1622228100000|2021-05-28 18:55:00|83658.1|83633.1|83639.8|83614.8|83663.4|83638.4|83634.7|83609.7|1273
1622228400000|2021-05-28 19:00:00|83644.1|83619.1|83654|83629|83658.4|83633.4|83640.6|83615.6|879
1622228700000|2021-05-28 19:05:00|83653.1|83628.1|83660|83635|83667|83642|83653.1|83628.1|600
1622229000000|2021-05-28 19:10:00|83660.2|83635.2|83670.6|83645.6|83680.5|83650.1|83656.8|83630.5|1025
1622229300000|2021-05-28 19:15:00|83671.5|83646.5|83693.9|83668.9|83706.8|83669.2|83668.8|83643.8|710
1622229600000|2021-05-28 19:20:00|83693.5|83668.5|83697.3|83672.3|83708.2|83683.2|83684.2|83659.2|1062
1622229900000|2021-05-28 19:25:00|83697.5|83672.5|83700.6|83650.6|83705|83677|83676.1|83631.2|857
1622230200000|2021-05-28 19:30:00|83700.5|83650.5|83688|83638|83700.5|83659.4|83658.7|83623.9|1468
1622230500000|2021-05-28 19:35:00|83688.4|83638.4|83653.8|83603.8|83691.2|83642.5|83631.1|83581.1|1411
1622230800000|2021-05-28 19:40:00|83651.5|83601.5|83663.1|83613.1|83673.6|83623.6|83636.2|83586.2|1038
1622231100000|2021-05-28 19:45:00|83662.2|83612.2|83671.4|83621.4|83682.4|83641|83648.4|83602.6|1272
1622231400000|2021-05-28 19:50:00|83673.9|83623.9|83667.9|83642.9|83681.9|83643.8|83654.3|83615.9|1197
1622231700000|2021-05-28 19:55:00|83668.4|83643.4|83677.9|83627.9|83683.7|83647.3|83645.4|83615.8|1733
1622232000000|2021-05-28 20:00:00|83678.2|83628.2|83651.5|83601.5|83680.7|83630.7|83621.4|83571.4|1564
1622232300000|2021-05-28 20:05:00|83650.5|83600.5|83659.2|83609.2|83662.9|83612.9|83645.8|83595.8|1329
1622232600000|2021-05-28 20:10:00|83656.8|83606.8|83658|83608|83675.5|83625.5|83647.2|83597.2|1568
1622232900000|2021-05-28 20:15:00|83658.1|83608.1|83648.4|83598.4|83658.1|83608.1|83635.6|83585.6|1283
1622233200000|2021-05-28 20:20:00|83647.7|83597.7|83621|83571|83651.2|83601.2|83618.2|83568.2|1731
1622233500000|2021-05-28 20:25:00|83620.9|83570.9|83637|83587|83639.7|83589.7|83618.4|83568.4|1416
1622233800000|2021-05-28 20:30:00|83637.5|83587.5|83627.5|83577.5|83642.7|83592.7|83624.8|83574.8|1561
1622234100000|2021-05-28 20:35:00|83627.9|83577.9|83621.2|83571.2|83630.2|83580.2|83611.8|83561.8|888
1622234400000|2021-05-28 20:40:00|83620.4|83570.4|83645.9|83595.9|83648.7|83598.7|83615.5|83565.5|996
1622234700000|2021-05-28 20:45:00|83646|83596|83661.9|83611.9|83664.7|83614.7|83640.6|83590.6|880
1622235000000|2021-05-28 20:50:00|83660.8|83610.8|83691.3|83641.3|83750.5|83643.7|83658.8|83569.5|800
1622235300000|2021-05-28 20:55:00|83748.7|83573.3|83737.4|83509.1|83828|83573.3|83708.6|83436.9|509
1622404800000|2021-05-30 20:00:00|83899.6|83311.6|83899.6|83311.6|83899.6|83311.6|83689|83101|5
1622405700000|2021-05-30 20:15:00|83809|83221|83689|83101|83899.5|83311.5|83689|83101|9
1622406000000|2021-05-30 20:20:00|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622406300000|2021-05-30 20:25:00|83689|83101|83805.6|83217.6|83805.6|83217.6|83689|83101|2
1622406600000|2021-05-30 20:30:00|83689|83101|83689|83101|83689|83101|83689|83101|1
1622406900000|2021-05-30 20:35:00|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|83805.6|83217.6|1
1622407800000|2021-05-30 20:50:00|83689|83101|83513.8|83443.8|83824.7|83481.8|83513.8|83080.8|18
1622408100000|2021-05-30 20:55:00|83668.8|83080.8|83645.2|83057.2|83769.1|83474.9|83509.3|83057.2|21
1622408400000|2021-05-30 21:00:00|83756.5|83188.3|83552.2|83482.2|83757.2|83490.9|83510|83129.4|42
1622408700000|2021-05-30 21:05:00|83756|83296|83550|83480|83815.7|83529.2|83540.7|83274.9|90
1622409000000|2021-05-30 21:10:00|83549.1|83479.1|83807.8|83239.8|83816.3|83498.4|83539.7|83222.8|59
1622409300000|2021-05-30 21:15:00|83548|83498|83547.2|83497.2|83807.7|83498.4|83544.8|83239.4|35
1622409600000|2021-05-30 21:20:00|83547|83497|83812|83244|83815.6|83509.1|83547|83244|21
1622409900000|2021-05-30 21:25:00|83557|83507|83552.3|83502.3|83812|83508.3|83550.4|83143.8|26
1622410200000|2021-05-30 21:30:00|83552.6|83502.6|83784.8|83216.8|83840.9|83514.8|83541.4|83216.8|188
1622410500000|2021-05-30 21:35:00|83550.8|83500.8|83770.9|83282.6|83850.9|83515.9|83523.6|83226|177
1622410800000|2021-05-30 21:40:00|83549.3|83499.3|83764.6|83302.1|83829.7|83510.6|83540.4|83148.1|128
1622411100000|2021-05-30 21:45:00|83766.8|83304.9|83749.8|83297.8|83807.3|83426.8|83616.4|83221|144
1622411400000|2021-05-30 21:50:00|83749.9|83297.6|83718.2|83304.6|83815|83426.7|83616.3|83219|247
1622411700000|2021-05-30 21:55:00|83682.7|83336.9|83745.5|83302.4|83791.9|83411.5|83637.1|83248.5|254
1622412000000|2021-05-30 22:00:00|83714|83334.6|83679.6|83448.6|83747.1|83479.6|83613.5|83294.6|1658
1622412300000|2021-05-30 22:05:00|83679.5|83451|83669.5|83469.2|83695.7|83533.2|83582.4|83392.1|1135
1622412600000|2021-05-30 22:10:00|83665.2|83474.6|83626|83448.1|83674.6|83529|83567.5|83422.4|321
1622412900000|2021-05-30 22:15:00|83579.5|83529.5|83657.6|83448.7|83669.4|83529.5|83579.5|83434.8|395
1622413200000|2021-05-30 22:20:00|83658.4|83451.5|83598.8|83454.2|83658.4|83480.6|83595.8|83405.3|796
1622413500000|2021-05-30 22:25:00|83615.7|83436.6|83614.9|83451|83631.7|83469.6|83594.7|83408.7|647
1622413800000|2021-05-30 22:30:00|83612.9|83452.7|83581.4|83531.4|83653.2|83534.8|83569.8|83420|1070
1622414100000|2021-05-30 22:35:00|83578.1|83528.1|83634.8|83474.4|83669.5|83537.5|83570.7|83440.8|1140
1622414400000|2021-05-30 22:40:00|83635.4|83472.5|83615.7|83455.4|83649|83564.2|83520.8|83425.1|851
1622414700000|2021-05-30 22:45:00|83616.2|83454.5|83624.1|83491.1|83654.5|83560.4|83565.8|83432.5|616
1622415000000|2021-05-30 22:50:00|83622.7|83494.5|83635.1|83482.1|83659.9|83537.6|83579.5|83454.3|676
1622415300000|2021-05-30 22:55:00|83630.9|83486.4|83629.6|83471.9|83655.7|83545.9|83570.3|83448.5|846
1622415600000|2021-05-30 23:00:00|83631.7|83471|83569.9|83519.9|83631.7|83539.6|83563.3|83459.4|1475
1622415900000|2021-05-30 23:05:00|83571.2|83521.2|83601.7|83551.7|83605|83555|83569.9|83519.9|1501
1622416200000|2021-05-30 23:10:00|83601.2|83551.2|83574.1|83524.1|83615.5|83557.6|83515.7|83442.5|1245
1622416500000|2021-05-30 23:15:00|83574.4|83524.4|83528|83478|83622|83564|83515.1|83465.1|1227
1622416800000|2021-05-30 23:20:00|83528.1|83478.1|83582.2|83532.2|83613.7|83563.7|83514.7|83464.7|1668
1622417100000|2021-05-30 23:25:00|83581.3|83531.3|83579.5|83529.5|83592.6|83542.6|83540.7|83490.7|799
1622417400000|2021-05-30 23:30:00|83578.7|83528.7|83585.4|83535.4|83631.1|83553.7|83526|83474.6|1388
1622417700000|2021-05-30 23:35:00|83576.7|83526.7|83587.1|83537.1|83638.3|83588.3|83572.5|83522.5|1311
1622418000000|2021-05-30 23:40:00|83586.7|83536.7|83662.4|83612.4|83667.5|83617.5|83584.5|83534.5|833
1622418300000|2021-05-30 23:45:00|83665.3|83615.3|83669.1|83619.1|83670.4|83620.4|83574.4|83524.4|1238
1622418600000|2021-05-30 23:50:00|83672.1|83622.1|83640.9|83590.9|83675.7|83625.7|83582.8|83489.3|1569
1622418900000|2021-05-30 23:55:00|83640.8|83590.8|83661.1|83611.1|83666.8|83616.8|83638.1|83588.1|1909
1622419200000|2021-05-31 00:00:00|83660.1|83610.1|83677.4|83627.4|83686.9|83636.9|83652.9|83602.9|875
1622419500000|2021-05-31 00:05:00|83677.2|83627.2|83687.6|83637.6|83707.2|83657.2|83669.5|83619.5|757
1622419800000|2021-05-31 00:10:00|83685|83635|83628.9|83578.9|83692.1|83642.1|83602.1|83514|1058
1622420100000|2021-05-31 00:15:00|83629.2|83579.2|83652.4|83602.4|83659|83609|83604.8|83554.8|771
1622420400000|2021-05-31 00:20:00|83652.5|83602.5|83670.8|83620.8|83702.4|83652.4|83645.9|83595.9|861
1622420700000|2021-05-31 00:25:00|83668.9|83618.9|83698|83648|83703|83653|83644.3|83594.3|823
1622421000000|2021-05-31 00:30:00|83697.4|83647.4|83718.3|83668.3|83732.9|83682.9|83674.8|83624.8|868
1622421300000|2021-05-31 00:35:00|83718.5|83668.5|83680.9|83630.9|83722.1|83672.1|83654.6|83604.6|856
1622421600000|2021-05-31 00:40:00|83679.6|83629.6|83666.8|83616.8|83684.8|83634.8|83663.1|83613.1|632
1622421900000|2021-05-31 00:45:00|83667.3|83617.3|83655.9|83605.9|83698.5|83648.5|83639.7|83589.7|854
1622422200000|2021-05-31 00:50:00|83657.1|83607.1|83658.2|83608.2|83706.1|83656.1|83638.2|83588.2|985
1622422500000|2021-05-31 00:55:00|83658.8|83608.8|83608.1|83558.1|83662.8|83612.8|83592.4|83542.4|1083
1622422800000|2021-05-31 01:00:00|83610.7|83560.7|83630.1|83580.1|83647.6|83597.6|83591.1|83541.1|1120
1622423100000|2021-05-31 01:05:00|83630.3|83580.3|83605.4|83555.4|83631.9|83581.9|83600|83550|923
1622423400000|2021-05-31 01:10:00|83605.5|83555.5|83584|83534|83611.6|83561.6|83582.5|83532.5|779
1622423700000|2021-05-31 01:15:00|83583.7|83533.7|83565|83515|83593.5|83543.5|83558.1|83508.1|1018
1622424000000|2021-05-31 01:20:00|83565.1|83515.1|83593.3|83543.3|83594.2|83544.2|83550.3|83500.3|907
1622424300000|2021-05-31 01:25:00|83593.5|83543.5|83593.6|83543.6|83603.9|83553.9|83592.4|83542.4|686
1622424600000|2021-05-31 01:30:00|83593.8|83543.8|83610|83560|83615.4|83565.4|83590.8|83540.8|847
1622424900000|2021-05-31 01:35:00|83610.3|83560.3|83609.9|83559.9|83647.2|83597.2|83586.9|83536.9|841
1622425200000|2021-05-31 01:40:00|83606.7|83556.7|83609.8|83559.8|83613.5|83563.5|83597.5|83547.5|643
1622425500000|2021-05-31 01:45:00|83610.3|83560.3|83595.7|83545.7|83615.9|83565.9|83587.7|83537.7|786
1622425800000|2021-05-31 01:50:00|83595.5|83545.5|83577.7|83527.7|83597.9|83547.9|83572.8|83522.8|839
1622426100000|2021-05-31 01:55:00|83577.9|83527.9|83560.3|83510.3|83590.3|83540.3|83559.6|83509.6|828
1622426400000|2021-05-31 02:00:00|83559.7|83509.7|83567.9|83517.9|83574.2|83524.2|83554.5|83504.5|849
1622426700000|2021-05-31 02:05:00|83568|83518|83554.8|83504.8|83575.4|83525.4|83552.2|83502.2|658
1622427000000|2021-05-31 02:10:00|83555.2|83505.2|83563.9|83513.9|83567.1|83517.1|83551.6|83501.6|698
1622427300000|2021-05-31 02:15:00|83563.4|83513.4|83567.3|83517.3|83577.1|83527.1|83561.7|83511.7|707
1622427600000|2021-05-31 02:20:00|83567.4|83517.4|83581|83531|83583.2|83533.2|83563.4|83513.4|707
1622427900000|2021-05-31 02:25:00|83580.9|83530.9|83567.4|83517.4|83585.2|83535.2|83567|83517|702
1622428200000|2021-05-31 02:30:00|83566.7|83516.7|83570.4|83520.4|83573.5|83523.5|83558.6|83508.6|788
1622428500000|2021-05-31 02:35:00|83569.9|83519.9|83567.8|83517.8|83577.6|83527.6|83567.4|83517.4|647
1622428800000|2021-05-31 02:40:00|83567.9|83517.9|83553.7|83503.7|83571.3|83521.3|83553.2|83503.2|649
1622429100000|2021-05-31 02:45:00|83553.8|83503.8|83542.9|83492.9|83560.6|83510.6|83542.7|83492.7|661
1622429400000|2021-05-31 02:50:00|83543.3|83493.3|83550.4|83500.4|83551|83501|83541.7|83491.7|653
1622429700000|2021-05-31 02:55:00|83550.6|83500.6|83542.5|83492.5|83555.3|83505.3|83532.7|83482.7|676
1622430000000|2021-05-31 03:00:00|83543.4|83493.4|83545.8|83495.8|83552.5|83502.5|83538.6|83488.6|827
1622430300000|2021-05-31 03:05:00|83545.5|83495.5|83543.7|83493.7|83549.5|83499.5|83539.9|83489.9|597
1622430600000|2021-05-31 03:10:00|83543.2|83493.2|83553.9|83503.9|83555.8|83505.8|83516.1|83477.5|709
1622430900000|2021-05-31 03:15:00|83554.1|83504.1|83567.2|83517.2|83567.2|83517.2|83550.8|83500.8|696
1622431200000|2021-05-31 03:20:00|83566.9|83516.9|83569.4|83519.4|83577.8|83527.8|83564|83514|665
1622431500000|2021-05-31 03:25:00|83568.4|83518.4|83571.6|83521.6|83576.4|83526.4|83561|83511|523
1622431800000|2021-05-31 03:30:00|83571.5|83521.5|83586.4|83536.4|83588.2|83538.2|83571|83521|715
1622432100000|2021-05-31 03:35:00|83586.3|83536.3|83576.3|83526.3|83591|83541|83567.6|83517.6|506
1622432400000|2021-05-31 03:40:00|83576.2|83526.2|83583.2|83533.2|83583.4|83533.4|83571.6|83521.6|632
1622432700000|2021-05-31 03:45:00|83583.1|83533.1|83582.9|83532.9|83585.4|83535.4|83578|83528|444
1622433000000|2021-05-31 03:50:00|83583.1|83533.1|83584.2|83534.2|83585.5|83535.5|83577|83527|704
1622433300000|2021-05-31 03:55:00|83584.3|83534.3|83579.4|83529.4|83587|83537|83577.3|83527.3|769
1622433600000|2021-05-31 04:00:00|83579.5|83529.5|83587.4|83537.4|83597.7|83547.7|83579.3|83529.3|630
1622433900000|2021-05-31 04:05:00|83587.3|83537.3|83594|83544|83597.6|83547.6|83586.6|83536.6|442
1622434200000|2021-05-31 04:10:00|83594.5|83544.5|83608.7|83558.7|83612.5|83579.6|83591.9|83541.9|499
1622434500000|2021-05-31 04:15:00|83608.8|83558.8|83590.4|83540.4|83610.1|83581.8|83584.2|83538.5|541
1622434800000|2021-05-31 04:20:00|83590.2|83540.2|83583.5|83533.5|83594.8|83544.8|83581.4|83531.4|456
1622435100000|2021-05-31 04:25:00|83583.6|83533.6|83586.3|83536.3|83587.9|83537.9|83580.1|83530.1|446
1622435400000|2021-05-31 04:30:00|83586.1|83536.1|83574|83524|83586.3|83536.3|83568|83518|522
1622435700000|2021-05-31 04:35:00|83574.1|83524.1|83582.5|83532.5|83583.4|83533.4|83574.1|83524.1|364
1622436000000|2021-05-31 04:40:00|83582.3|83532.3|83581.9|83531.9|83585.5|83535.5|83578.9|83528.9|404
1622436300000|2021-05-31 04:45:00|83582.2|83532.2|83574.3|83524.3|83585.8|83535.8|83574.2|83524.2|376
1622436600000|2021-05-31 04:50:00|83574.5|83524.5|83570.5|83520.5|83575.6|83525.6|83569.5|83519.5|362
1622436900000|2021-05-31 04:55:00|83570.6|83520.6|83581.9|83531.9|83587.5|83537.5|83570.4|83520.4|480
1622437200000|2021-05-31 05:00:00|83580.8|83530.8|83591.9|83541.9|83597.4|83554|83570.9|83530.8|1462
1622437500000|2021-05-31 05:05:00|83592.8|83542.8|83576|83551|83595.2|83560.1|83573.3|83536.3|1600
1622437800000|2021-05-31 05:10:00|83576.2|83551.2|83575.6|83550.6|83594.6|83561.8|83568.7|83531.6|1631
1622438100000|2021-05-31 05:15:00|83575.8|83550.8|83561.3|83536.3|83589.7|83558.1|83559.5|83532.4|1696
1622438400000|2021-05-31 05:20:00|83560.3|83535.3|83563.7|83538.7|83579.2|83544.1|83552.9|83523.3|1832
1622438700000|2021-05-31 05:25:00|83564.1|83539.1|83564.3|83539.3|83570.2|83545.2|83562.3|83537.3|1432
1622439000000|2021-05-31 05:30:00|83564.5|83539.5|83573.2|83548.2|83576.4|83549.1|83552|83526.4|1593
1622439300000|2021-05-31 05:35:00|83573.3|83548.3|83579.9|83554.9|83585.3|83560.3|83561.1|83536.1|1457
1622439600000|2021-05-31 05:40:00|83579.4|83554.4|83584.4|83559.4|83589.8|83564.8|83572|83547|1753
1622439900000|2021-05-31 05:45:00|83584.1|83559.1|83605.7|83555.7|83615|83577.1|83584.1|83553|1747
1622440200000|2021-05-31 05:50:00|83606.8|83556.8|83613.6|83588.6|83633.6|83598.5|83600.3|83556.8|1844
1622440500000|2021-05-31 05:55:00|83613.5|83588.5|83625|83575|83635.7|83599.4|83608|83571.7|1863
1622440800000|2021-05-31 06:00:00|83623.8|83573.8|83632.6|83607.6|83637.3|83612.3|83601.4|83559.5|1243
1622441100000|2021-05-31 06:05:00|83632.9|83607.9|83595.8|83570.8|83633|83608|83589|83564|1767
1622441400000|2021-05-31 06:10:00|83594.9|83569.9|83593.3|83568.3|83607.9|83582.9|83587.1|83562.1|1178
1622441700000|2021-05-31 06:15:00|83593.4|83568.4|83600.6|83575.6|83602.8|83577.8|83579.2|83554.2|820
1622442000000|2021-05-31 06:20:00|83598.6|83573.6|83609.5|83584.5|83626.3|83601.3|83598|83573|954
1622442300000|2021-05-31 06:25:00|83609.7|83584.7|83608|83583|83627.3|83602.3|83601.6|83576.6|1061
1622442600000|2021-05-31 06:30:00|83609.7|83584.7|83644.9|83619.9|83650.8|83625.8|83597.2|83572.2|1057
1622442900000|2021-05-31 06:35:00|83645.1|83620.1|83702.7|83677.7|83727.9|83689.3|83632.7|83607.7|1806
1622443200000|2021-05-31 06:40:00|83702.5|83677.5|83756.1|83731.1|83756.4|83731.4|83701.9|83676.9|940
1622443500000|2021-05-31 06:45:00|83757|83732|83709.2|83684.2|83757.7|83732.7|83706.4|83681.4|1026
1622443800000|2021-05-31 06:50:00|83709.1|83684.1|83702.9|83677.9|83713.4|83688.4|83700.5|83675.5|610
1622444100000|2021-05-31 06:55:00|83701.7|83676.7|83770|83745|83770|83745|83696.8|83671.8|998
1622444400000|2021-05-31 07:00:00|83777.3|83752.3|83799.8|83774.8|83836.4|83800.3|83773.2|83748.2|1105
1622444700000|2021-05-31 07:05:00|83799.7|83774.7|83795.5|83770.5|83801|83776|83781.6|83756.6|1025
1622445000000|2021-05-31 07:10:00|83794.4|83769.4|83820.4|83795.4|83822|83797|83794.4|83769.4|1407
1622445300000|2021-05-31 07:15:00|83820.6|83795.6|83821.4|83796.4|83828.5|83803.5|83807.1|83782.1|1005
1622445600000|2021-05-31 07:20:00|83822.5|83797.5|83727.5|83702.5|83823.6|83798.6|83727.5|83702.5|1444
1622445900000|2021-05-31 07:25:00|83727.3|83702.3|83684.8|83659.8|83740|83715|83676.2|83646|1783
1622446200000|2021-05-31 07:30:00|83684.6|83659.6|83676.4|83651.4|83694.1|83669.1|83673.9|83648.9|1528
1622446500000|2021-05-31 07:35:00|83676.6|83651.6|83634|83609|83702.3|83667.5|83626|83601|1384
1622446800000|2021-05-31 07:40:00|83632.7|83607.7|83668.1|83643.1|83669.7|83644.7|83632.6|83607.6|1180
1622447100000|2021-05-31 07:45:00|83667.3|83642.3|83703.9|83678.9|83714.8|83685|83654.9|83629.9|1040
1622447400000|2021-05-31 07:50:00|83704.2|83679.2|83706.4|83681.4|83710.1|83685.1|83681.5|83656.5|1113
1622447700000|2021-05-31 07:55:00|83705.6|83680.6|83740.6|83715.6|83741.2|83716.2|83693.9|83668.9|1328
1622448000000|2021-05-31 08:00:00|83741.4|83716.4|83752.9|83727.9|83777|83737.8|83732.2|83707.2|1236
1622448300000|2021-05-31 08:05:00|83750.7|83725.7|83762.4|83737.4|83787.6|83762.6|83742.7|83717.7|1091
1622448600000|2021-05-31 08:10:00|83762.7|83737.7|83755.7|83730.7|83794|83769|83751.4|83726.4|1049
1622448900000|2021-05-31 08:15:00|83755.8|83730.8|83754.5|83729.5|83760.9|83735.9|83730|83705|1198
1622449200000|2021-05-31 08:20:00|83754|83729|83723.5|83698.5|83756.1|83731.1|83712.5|83687.5|1089
1622449500000|2021-05-31 08:25:00|83723.2|83698.2|83713.7|83688.7|83728.5|83703.5|83694.3|83665.1|1003
1622449800000|2021-05-31 08:30:00|83712.8|83687.8|83685.8|83660.8|83718|83693|83679.5|83654.5|1086
1622450100000|2021-05-31 08:35:00|83685.9|83660.9|83688|83663|83693.5|83667.8|83670|83643.5|1157
1622450400000|2021-05-31 08:40:00|83687.7|83662.7|83684.1|83659.1|83699.7|83674.7|83675.6|83650.6|1007
1622450700000|2021-05-31 08:45:00|83684|83659|83712.6|83687.6|83733.1|83708.1|83661.2|83636.2|1437
1622451000000|2021-05-31 08:50:00|83712.9|83687.9|83693.2|83668.2|83714.1|83689.1|83681.6|83656.6|1395
1622451300000|2021-05-31 08:55:00|83692.9|83667.9|83648.5|83598.5|83694.4|83669.4|83618.9|83593.9|1490
1622451600000|2021-05-31 09:00:00|83648.3|83598.3|83666.2|83641.2|83670.6|83645.6|83638|83598.3|1191
1622451900000|2021-05-31 09:05:00|83666.5|83641.5|83674.7|83649.7|83675.3|83650.3|83653.9|83628.9|1118
1622452200000|2021-05-31 09:10:00|83674.3|83649.3|83720.2|83695.2|83733.5|83708.5|83671.8|83646.8|1197
1622452500000|2021-05-31 09:15:00|83718.8|83693.8|83702.7|83677.7|83730.1|83705.1|83701.7|83676.7|1127
1622452800000|2021-05-31 09:20:00|83702.3|83677.3|83737.6|83712.6|83740.5|83715.5|83699|83674|1113
1622453100000|2021-05-31 09:25:00|83737.9|83712.9|83798.9|83773.9|83804.4|83779.4|83733.5|83708.5|1075
1622453400000|2021-05-31 09:30:00|83798.5|83773.5|83869.3|83844.3|83871.8|83846.8|83793.9|83768.9|1033
1622453700000|2021-05-31 09:35:00|83869.4|83844.4|83832.2|83807.2|83879.3|83854.3|83822.7|83797.7|1060
1622454000000|2021-05-31 09:40:00|83831.7|83806.7|83835.8|83810.8|83866.2|83841.2|83825.4|83800.4|1149
1622454300000|2021-05-31 09:45:00|83837.4|83812.4|83796.1|83771.1|83839.4|83814.4|83770.4|83745.4|1117
1622454600000|2021-05-31 09:50:00|83796.3|83771.3|83802.1|83777.1|83817.7|83792.7|83790.3|83765.3|1178
1622454900000|2021-05-31 09:55:00|83803.6|83778.6|83839.9|83814.9|83847.1|83822.1|83799.9|83774.9|1150
1622455200000|2021-05-31 10:00:00|83838.6|83813.6|83836.8|83811.8|83849.9|83824.9|83831.9|83806.9|1281
1622455500000|2021-05-31 10:05:00|83836.7|83811.7|83804.7|83779.7|83838.8|83813.8|83800.2|83775.2|971
1622455800000|2021-05-31 10:10:00|83805.3|83780.3|83790.6|83765.6|83822.4|83797.4|83776.3|83751.3|859
1622456100000|2021-05-31 10:15:00|83790.7|83765.7|83785.5|83760.5|83802.3|83777.3|83773.4|83748.4|929
1622456400000|2021-05-31 10:20:00|83784.5|83759.5|83768.4|83743.4|83790|83765|83761.5|83736.5|967
1622456700000|2021-05-31 10:25:00|83768|83743|83792.7|83767.7|83792.7|83767.7|83751.2|83726.2|1030
1622457000000|2021-05-31 10:30:00|83792.8|83767.8|83827.7|83802.7|83834.2|83809.2|83792.8|83767.8|961
1622457300000|2021-05-31 10:35:00|83827.9|83802.9|83819.9|83794.9|83828.2|83803.2|83804.2|83779.2|757
1622457600000|2021-05-31 10:40:00|83819.5|83794.5|83810.1|83785.1|83826.7|83801.7|83804.5|83779.5|806
1622457900000|2021-05-31 10:45:00|83810.2|83785.2|83788.5|83763.5|83812.2|83787.2|83766.5|83741.5|1043
1622458200000|2021-05-31 10:50:00|83788.4|83763.4|83772.8|83747.8|83797.2|83772.2|83765.2|83740.2|884
1622458500000|2021-05-31 10:55:00|83773|83748|83735.8|83710.8|83773.6|83748.6|83732.1|83707.1|1099
1622458800000|2021-05-31 11:00:00|83736.3|83711.3|83727.2|83702.2|83738.4|83713.4|83710.5|83685.5|948
1622459100000|2021-05-31 11:05:00|83727.9|83702.9|83755.3|83730.3|83758|83733|83726.8|83701.8|904
1622459400000|2021-05-31 11:10:00|83755.4|83730.4|83751.6|83726.6|83760.2|83735.2|83731.6|83706.6|803
1622459700000|2021-05-31 11:15:00|83756.6|83731.6|83715.7|83690.7|83757.1|83732.1|83709|83684|1130
1622460000000|2021-05-31 11:20:00|83719.7|83694.7|83668.9|83643.9|83720.8|83695.8|83664.4|83639.4|985
1622460300000|2021-05-31 11:25:00|83669.5|83644.5|83687.2|83662.2|83696.5|83671.5|83667.3|83642.3|843
1622460600000|2021-05-31 11:30:00|83687.1|83662.1|83670|83645|83687.7|83662.7|83667.2|83642.2|781
1622460900000|2021-05-31 11:35:00|83670.5|83645.5|83683.7|83658.7|83687.5|83662.5|83667|83642|742
1622461200000|2021-05-31 11:40:00|83683.6|83658.6|83685.9|83660.9|83696.7|83671.7|83677.1|83652.1|728
1622461500000|2021-05-31 11:45:00|83685.4|83660.4|83672.7|83647.7|83687.7|83662.7|83661|83636|818
1622461800000|2021-05-31 11:50:00|83673.4|83648.4|83675.1|83650.1|83681.1|83656.1|83661.6|83636.6|884
1622462100000|2021-05-31 11:55:00|83671.6|83646.6|83645.1|83620.1|83675.3|83650.3|83609.9|83584.9|1254
1622462400000|2021-05-31 12:00:00|83644.4|83619.4|83711.9|83686.9|83716.6|83691.1|83641.9|83616.9|1231
1622462700000|2021-05-31 12:05:00|83711.7|83686.7|83795.2|83770.2|83815.2|83790.2|83708.9|83683.9|1368
1622463000000|2021-05-31 12:10:00|83795.3|83770.3|83770.4|83745.4|83805.4|83780.4|83750.7|83725.7|1187
1622463300000|2021-05-31 12:15:00|83769.6|83744.6|83754.2|83729.2|83776|83751|83733.3|83708.3|911
1622463600000|2021-05-31 12:20:00|83754.4|83729.4|83747.7|83722.7|83763.8|83738.8|83741|83712.7|849
1622463900000|2021-05-31 12:25:00|83747|83722|83697.3|83672.3|83749.9|83724.9|83695.4|83670.4|1143
1622464200000|2021-05-31 12:30:00|83696.2|83671.2|83624.5|83599.5|83699.4|83674.4|83618.6|83593.6|1241
1622464500000|2021-05-31 12:35:00|83624.3|83599.3|83612|83562|83649.1|83616.2|83607.4|83557.4|1558
1622464800000|2021-05-31 12:40:00|83611.6|83561.6|83603.9|83553.9|83632.4|83595|83577.7|83536.3|1745
1622465100000|2021-05-31 12:45:00|83604.5|83554.5|83572.2|83522.2|83610.2|83560.2|83565.9|83515.9|1146
1622465400000|2021-05-31 12:50:00|83574.1|83524.1|83575.3|83525.3|83601.3|83551.7|83541.4|83502.7|1046
1622465700000|2021-05-31 12:55:00|83573.9|83523.9|83583.7|83533.7|83592.7|83542.7|83572.7|83522.7|933
1622466000000|2021-05-31 13:00:00|83583.5|83533.5|83546.6|83496.6|83595.9|83545.9|83505.1|83455.1|1071
1622466300000|2021-05-31 13:05:00|83546.2|83496.2|83559.8|83509.8|83574.2|83524.2|83536.8|83486.8|881
1622466600000|2021-05-31 13:10:00|83558.9|83508.9|83571.6|83521.6|83577|83536.7|83545.5|83499.9|932
1622466900000|2021-05-31 13:15:00|83572.1|83522.1|83550.5|83500.5|83580|83540.1|83532.6|83482.6|986
1622467200000|2021-05-31 13:20:00|83550.3|83500.3|83544.1|83494.1|83550.9|83500.9|83536.9|83486.9|894
1622467500000|2021-05-31 13:25:00|83543.3|83493.3|83525.9|83475.9|83547.9|83511.6|83523.9|83473.9|984
1622467800000|2021-05-31 13:30:00|83526.2|83476.2|83517.6|83467.6|83533.5|83497.2|83487.4|83437.4|961
1622468100000|2021-05-31 13:35:00|83518.3|83468.3|83513.4|83463.4|83527.5|83487.8|83504.3|83454.3|825
1622468400000|2021-05-31 13:40:00|83513.2|83463.2|83505.1|83455.1|83557.5|83507.5|83491.1|83442.5|1083
1622468700000|2021-05-31 13:45:00|83504.8|83454.8|83498.7|83473.7|83514.5|83475.9|83487.9|83447.9|862
1622469000000|2021-05-31 13:50:00|83498.3|83473.3|83476.6|83426.6|83526.6|83476.6|83426|83376|1206
1622469300000|2021-05-31 13:55:00|83475.7|83425.7|83471.2|83421.2|83496.1|83446.1|83451.5|83401.5|1235
1622469600000|2021-05-31 14:00:00|83472.4|83422.4|83420.8|83370.8|83490.7|83458|83412.7|83362.7|1221
1622469900000|2021-05-31 14:05:00|83422.8|83372.8|83378.9|83328.9|83423.8|83383.2|83365.3|83323|984
1622470200000|2021-05-31 14:10:00|83376.1|83326.1|83376.7|83326.7|83384.3|83347.5|83351.6|83309.4|831
1622470500000|2021-05-31 14:15:00|83376.6|83326.6|83374.3|83324.3|83383.5|83344.8|83349.4|83299.4|808
1622470800000|2021-05-31 14:20:00|83375.1|83325.1|83373.1|83323.1|83375.8|83335.7|83346.1|83300.4|733
1622471100000|2021-05-31 14:25:00|83373.3|83323.3|83411.7|83361.7|83416.2|83371|83359.7|83309.7|741
1622471400000|2021-05-31 14:30:00|83411.6|83361.6|83443.5|83393.5|83451.2|83401.2|83385.4|83338.2|971
1622471700000|2021-05-31 14:35:00|83442.9|83392.9|83408.6|83358.6|83444.3|83394.3|83398.3|83351.8|665
1622472000000|2021-05-31 14:40:00|83409.5|83359.5|83446.1|83396.1|83465|83415|83386.1|83348.3|960
1622472300000|2021-05-31 14:45:00|83448.5|83398.5|83515.1|83465.1|83525.7|83485|83440.5|83390.5|1336
1622472600000|2021-05-31 14:50:00|83515.8|83465.8|83475.1|83425.1|83580.8|83530.8|83463.3|83413.3|1554
1622472900000|2021-05-31 14:55:00|83475.5|83425.5|83204.5|83154.5|83475.6|83425.6|83146.2|83096.2|2064
1622473200000|2021-05-31 15:00:00|83203.9|83153.9|83276.8|83226.8|83280.1|83230.1|83141.6|83091.6|2019
1622473500000|2021-05-31 15:05:00|83278.2|83228.2|83277.4|83227.4|83326.1|83276.1|83249.4|83199.4|1505
1622473800000|2021-05-31 15:10:00|83277.9|83227.9|83300|83250|83308.5|83258.5|83241.8|83191.8|1473
1622474100000|2021-05-31 15:15:00|83299|83249|83278.6|83228.6|83318.5|83268.5|83254.4|83204.4|1141
1622474400000|2021-05-31 15:20:00|83278.9|83228.9|83290|83240|83295.8|83245.8|83272.3|83222.3|957
1622474700000|2021-05-31 15:25:00|83290.7|83240.7|83313|83263|83313|83263|83282.2|83232.2|951
1622475000000|2021-05-31 15:30:00|83313.4|83263.4|83289.5|83239.5|83327.1|83277.1|83283.3|83233.3|944
1622475300000|2021-05-31 15:35:00|83289.6|83239.6|83248.5|83198.5|83293.7|83243.7|83245.5|83195.5|717
1622475600000|2021-05-31 15:40:00|83248.7|83198.7|83197|83147|83251.9|83201.9|83167.8|83117.8|720
1622475900000|2021-05-31 15:45:00|83196.9|83146.9|83177.5|83127.5|83196.9|83146.9|83168.1|83118.1|956
1622476200000|2021-05-31 15:50:00|83176.3|83126.3|83181.5|83131.5|83188|83138|83175.2|83125.2|919
1622476500000|2021-05-31 15:55:00|83181.3|83131.3|83182|83157|83200.8|83164|83170.2|83120.2|726
1622476800000|2021-05-31 16:00:00|83182.3|83157.3|83204.2|83154.2|83213.9|83163.9|83182.3|83144|912
1622477100000|2021-05-31 16:05:00|83203.9|83153.9|83216.4|83166.4|83220.2|83170.2|83201|83151|660
1622477400000|2021-05-31 16:10:00|83216.3|83166.3|83212|83162|83221.9|83171.9|83207.2|83157.2|591
1622477700000|2021-05-31 16:15:00|83211.1|83161.1|83208.2|83158.2|83246.4|83196.4|83198.3|83148.3|797
1622478000000|2021-05-31 16:20:00|83208|83158|83201|83151|83211.6|83161.6|83198.7|83148.7|727
1622478300000|2021-05-31 16:25:00|83202.1|83152.1|83201.1|83151.1|83206.8|83156.8|83197.8|83147.8|736
1622478600000|2021-05-31 16:30:00|83201.4|83151.4|83201.3|83151.3|83208.9|83158.9|83195.3|83145.3|675
1622478900000|2021-05-31 16:35:00|83200.6|83150.6|83196.4|83146.4|83207.4|83157.4|83193.4|83143.4|884
1622479200000|2021-05-31 16:40:00|83198|83148|83197.4|83147.4|83201.3|83151.3|83189.1|83139.1|906
1622479500000|2021-05-31 16:45:00|83198|83148|83193.7|83143.7|83202.9|83152.9|83190|83140|655
1622479800000|2021-05-31 16:50:00|83193.1|83143.1|83195.6|83145.6|83199.3|83149.3|83189.2|83139.2|722
1622480100000|2021-05-31 16:55:00|83195.8|83145.8|83184.6|83134.6|83195.8|83145.8|83180.4|83130.4|671
1622480400000|2021-05-31 17:00:00|83181.9|83131.9|83171.7|83121.7|83184|83134|83168.1|83118.1|648
1622480700000|2021-05-31 17:05:00|83172|83122|83130.6|83080.6|83176.1|83126.1|83127.6|83077.6|647
1622481000000|2021-05-31 17:10:00|83130|83080|83132.5|83082.5|83138|83088|83117.7|83067.7|583
1622481300000|2021-05-31 17:15:00|83132.3|83082.3|83134.3|83084.3|83142.7|83092.7|83124.7|83074.7|279
1622481600000|2021-05-31 17:20:00|83135.5|83085.5|83131.5|83081.5|83142.6|83092.6|83124.8|83074.8|616
1622481900000|2021-05-31 17:25:00|83130.9|83080.9|83138.7|83088.7|83142.2|83092.2|83128.3|83078.3|539
1622482200000|2021-05-31 17:30:00|83137.1|83087.1|83137.6|83087.6|83139.6|83089.6|83131.2|83081.2|605
1622482500000|2021-05-31 17:35:00|83137.1|83087.1|83142.1|83092.1|83147.3|83097.3|83133.4|83083.4|615
1622482800000|2021-05-31 17:40:00|83141.8|83091.8|83137|83087|83147.6|83097.6|83132.3|83082.3|805
1622483100000|2021-05-31 17:45:00|83138.2|83088.2|83144.6|83094.6|83148.9|83098.9|83135.2|83085.2|815
1622483400000|2021-05-31 17:50:00|83144.1|83094.1|83149.7|83099.7|83159.3|83109.3|83139.9|83089.9|804
1622483700000|2021-05-31 17:55:00|83150.7|83100.7|83175.9|83125.9|83176.7|83126.7|83142.2|83092.3|468
1622484000000|2021-05-31 18:00:00|83175.7|83125.7|83174.9|83124.9|83332.2|83180.9|83149.1|83083.2|1077
1622484300000|2021-05-31 18:05:00|83175|83125|83188.1|83138.1|83301.5|83180.3|83168|83118|979
1622484600000|2021-05-31 18:10:00|83188.2|83138.2|83182.4|83132.4|83188.5|83138.5|83177.2|83127.2|599
1622484900000|2021-05-31 18:15:00|83182.8|83132.8|83176.1|83126.1|83182.9|83132.9|83164.2|83114.2|527
1622485200000|2021-05-31 18:20:00|83176.2|83126.2|83173.8|83123.8|83179.8|83129.8|83170|83120|470
1622485500000|2021-05-31 18:25:00|83174.3|83124.3|83172.8|83122.8|83178.9|83128.9|83169.5|83119.5|378
1622485800000|2021-05-31 18:30:00|83173.9|83123.9|83178.2|83128.2|83178.8|83128.8|83170.3|83120.3|214
1622486100000|2021-05-31 18:35:00|83178.1|83128.1|83178.2|83128.2|83178.5|83128.5|83170|83120|243
1622486400000|2021-05-31 18:40:00|83178|83128|83185.9|83135.9|83187.7|83137.7|83172.6|83122.6|311
1622486700000|2021-05-31 18:45:00|83185|83135|83191.9|83141.9|83193.5|83143.5|83183.1|83133.1|436
1622487000000|2021-05-31 18:50:00|83189.2|83139.2|83196.9|83146.9|83200.9|83150.9|83187.6|83137.6|579
1622487300000|2021-05-31 18:55:00|83197.1|83147.1|83296.6|83112.3|83347.9|83213.7|83189.3|83085.6|583
1622487600000|2021-05-31 19:00:00|83294.7|83113.2|83304.1|83098.7|83342.2|83139.9|83261.3|83075.8|887
1622487900000|2021-05-31 19:05:00|83305.2|83097.7|83281.2|83046.5|83378.3|83132.9|83260.7|83025.6|1131
1622488200000|2021-05-31 19:10:00|83363.5|83049.4|83345.1|83058.6|83406.1|83094.1|83262.2|82995.6|1633
1622488500000|2021-05-31 19:15:00|83349.9|83058.2|83306.4|83138.5|83405.5|83172.3|83222.3|83027.4|1260
1622488800000|2021-05-31 19:20:00|83306.2|83129.5|83314.3|83119|83376.3|83164.4|83279.2|83072.5|1254
1622489100000|2021-05-31 19:25:00|83309.8|83124.1|83285|83106.1|83364|83146.3|83279.9|83096.6|1208
1622489400000|2021-05-31 19:30:00|83289.1|83104.8|83314.3|83120.6|83356.4|83150|83276.6|83085.8|1011
1622489700000|2021-05-31 19:35:00|83337.8|83118.3|83341|83109|83385.9|83163.2|83307.6|83084.1|1060
1622490000000|2021-05-31 19:40:00|83341.7|83107.6|83292.7|83133|83397|83162.1|83281.1|83037.2|1665
1622490300000|2021-05-31 19:45:00|83308|83128.3|83304.1|83108.1|83346.3|83166.5|83233.1|83066.6|1415
1622490600000|2021-05-31 19:50:00|83305.1|83100.5|83291.4|83105.3|83316.5|83146|83269.7|83078.1|1131
1622490900000|2021-05-31 19:55:00|83292.6|83105.2|83318.2|83143.3|83338.8|83163.9|83270.9|83084.5|1573
1622491200000|2021-05-31 20:00:00|83322.6|83146.4|83378.8|83185.7|83385.9|83201.1|83322.6|83122.5|1533
1622491500000|2021-05-31 20:05:00|83382.5|83189.2|83400.9|83169.2|83490.9|83246.3|83366.1|83132.6|1085
1622491800000|2021-05-31 20:10:00|83408.1|83170.8|83408.3|83139|83457.2|83211.6|83367.2|83120.7|805
1622492100000|2021-05-31 20:15:00|83412.6|83126.5|83462.7|83184.1|83462.7|83196.6|83382.9|83087.6|881
1622492400000|2021-05-31 20:20:00|83385.4|83124.7|83406.9|83182.2|83462.9|83209.6|83303.3|83119.4|1166
1622492700000|2021-05-31 20:25:00|83401|83182.9|83402.7|83165.5|83441.1|83211.2|83377.4|83132|1436
1622493000000|2021-05-31 20:30:00|83412.9|83165.9|83408.4|83161.9|83434.8|83193.2|83363.1|83108.9|1251
1622493300000|2021-05-31 20:35:00|83409.2|83161.1|83415.6|83161.8|83436.1|83189.1|83370.6|83130.7|1116
1622493600000|2021-05-31 20:40:00|83418.2|83167.1|83421.9|83176.2|83438.3|83190.9|83388.7|83055.3|598
1622493900000|2021-05-31 20:45:00|83421.2|83179|83386.6|83122.3|83442.4|83225.2|83275.2|83073.1|477
1622494200000|2021-05-31 20:50:00|83390.5|83132.1|83428.8|83134.7|83435.2|83175.8|83317.9|83084.5|624
1622494500000|2021-05-31 20:55:00|83432.1|83152.2|83427.8|83169.5|83506|83182|83395.4|82972.3|325
1622494800000|2021-05-31 21:00:00|83428.1|83159.9|83408.9|82890.5|83448.6|83181.9|83408.9|82890.5|36
1622495100000|2021-05-31 21:05:00|83391.9|82943.7|83421|83092|83464.1|83185.7|83339.5|82776.5|114
1622495400000|2021-05-31 21:10:00|83434|83146|83452.3|83114|83567.3|83146|83391.9|82979.2|106
1622495700000|2021-05-31 21:15:00|83449.4|83106.8|83460.2|82935.8|83544.5|83106.8|83391.9|82935.8|138
1622496000000|2021-05-31 21:20:00|83473.6|82983.4|83467.5|83027.7|83536|83096.9|83446.8|82934.5|138
1622496300000|2021-05-31 21:25:00|83473.9|83011.7|83446.8|83017.5|83590.8|83121.8|83352.7|82789.7|190
1622496600000|2021-05-31 21:30:00|83502|83088|83480.9|83077.2|83572|83157|83446.8|82938.1|208
1622496900000|2021-05-31 21:35:00|83503.8|83092|83506.6|83137.2|83530.7|83169.4|83446.8|82915.9|197
1622497200000|2021-05-31 21:40:00|83511.6|83159.4|83508.3|83083.6|83519.9|83170.8|83446.8|82915.3|178
1622497500000|2021-05-31 21:45:00|83509.9|83142.9|83468.3|83121.1|83509.9|83193.1|83445.7|83009.8|218
1622497800000|2021-05-31 21:50:00|83472.6|83121.4|83353.3|83093.8|83530|83202.1|83299.3|82942.3|312
1622498100000|2021-05-31 21:55:00|83347.6|83090.2|83369.1|83110.4|83400.5|83140.3|83329.1|83084.3|219
1622498400000|2021-05-31 22:00:00|83352.4|83093.8|83288.8|83238.8|83382.4|83244.4|83257.4|83051.2|932
1622498700000|2021-05-31 22:05:00|83288.7|83238.7|83212.3|83162.3|83317.9|83240.1|83190.2|82994|966
1622499000000|2021-05-31 22:10:00|83219.9|83169.9|83233.9|83183.9|83276.5|83194.4|83206.7|83101.1|708
1622499300000|2021-05-31 22:15:00|83233.6|83183.6|83240.2|83190.2|83302|83213.7|83198.3|83089.6|793
1622499600000|2021-05-31 22:20:00|83241.3|83191.3|83209.5|83159.5|83260.3|83203.1|83200.6|83116.4|690
1622499900000|2021-05-31 22:25:00|83206.8|83156.8|83173.3|83123.3|83242.7|83182.4|83173.3|83090.9|636
1622500200000|2021-05-31 22:30:00|83172.5|83122.5|83157.8|83107.8|83178.8|83128.8|83136|83086|698
1622500500000|2021-05-31 22:35:00|83158.5|83108.5|83161|83111|83169.6|83119.6|83120.5|83070.5|460
1622500800000|2021-05-31 22:40:00|83160.6|83110.6|83189.7|83139.7|83191.2|83141.2|83137.5|83087.5|568
1622501100000|2021-05-31 22:45:00|83189.5|83139.5|83187|83137|83191.7|83141.7|83182.2|83132.2|508
1622501400000|2021-05-31 22:50:00|83186.3|83136.3|83170.2|83120.2|83190.8|83140.8|83165|83115|658
1622501700000|2021-05-31 22:55:00|83169.4|83119.4|83139.2|83089.2|83172.1|83122.1|83127.2|83077.2|405
1622502000000|2021-05-31 23:00:00|83133.6|83083.6|83157.8|83107.8|83160.6|83110.6|83133.6|83083.6|430
1622502300000|2021-05-31 23:05:00|83157.9|83107.9|83136.2|83086.2|83164.2|83114.2|83134.1|83084.1|442
1622502600000|2021-05-31 23:10:00|83139|83089|83130.4|83080.4|83141.1|83091.1|83122|83072|364
1622502900000|2021-05-31 23:15:00|83129.2|83079.2|83134.6|83084.6|83138.8|83088.8|83122.1|83072.1|317
1622503200000|2021-05-31 23:20:00|83134.3|83084.3|83123|83073|83136.4|83086.4|83117.1|83067.1|352
1622503500000|2021-05-31 23:25:00|83122.6|83072.6|83115|83065|83136.5|83086.5|83111.4|83061.4|318
1622503800000|2021-05-31 23:30:00|83115.9|83065.9|83132.4|83082.4|83140.9|83090.9|83114.5|83064.5|416
1622504100000|2021-05-31 23:35:00|83130.7|83080.7|83111.3|83061.3|83134.1|83084.1|83105.9|83055.9|331
1622504400000|2021-05-31 23:40:00|83111.6|83061.6|83104.8|83054.8|83111.6|83061.6|83099.5|83049.5|585
1622504700000|2021-05-31 23:45:00|83105|83055|83107.4|83057.4|83113.6|83063.6|83104.7|83054.7|536
1622505000000|2021-05-31 23:50:00|83107.1|83057.1|83115.7|83065.7|83122.6|83072.6|83104.3|83054.3|486
1622505300000|2021-05-31 23:55:00|83116.2|83066.2|83118.8|83068.8|83125.4|83075.4|83109.6|83059.6|396
1622505600000|2021-06-01 00:00:00|83119.7|83069.7|83145.9|83095.9|83153.5|83103.5|83106.5|83056.5|1322
1622505900000|2021-06-01 00:05:00|83147.4|83097.4|83144.4|83094.4|83152.1|83102.1|83132.6|83082.6|818
1622506200000|2021-06-01 00:10:00|83143.1|83093.1|83148.8|83098.8|83156.8|83106.8|83138.4|83088.4|824
1622506500000|2021-06-01 00:15:00|83151.4|83101.4|83144.9|83094.9|83152|83102|83141.2|83091.2|689
1622506800000|2021-06-01 00:20:00|83145.9|83095.9|83158.9|83108.9|83159|83109|83142.6|83092.6|734
1622507100000|2021-06-01 00:25:00|83158.6|83108.6|83148.2|83098.2|83160.5|83110.5|83141.5|83091.5|1059
1622507400000|2021-06-01 00:30:00|83148.1|83098.1|83137.7|83087.7|83150.4|83100.4|83135.7|83085.7|1036
1622507700000|2021-06-01 00:35:00|83138.7|83088.7|83134.4|83084.4|83145.5|83095.5|83130|83080|723
1622508000000|2021-06-01 00:40:00|83134.3|83084.3|83136.6|83086.6|83143.6|83093.6|83129.2|83079.2|697
1622508300000|2021-06-01 00:45:00|83136.3|83086.3|83137|83087|83144.2|83094.2|83121.1|83071.1|648
1622508600000|2021-06-01 00:50:00|83136.9|83086.9|83138.2|83088.2|83140.1|83090.1|83114.2|83064.2|950
1622508900000|2021-06-01 00:55:00|83137.9|83087.9|83134.4|83084.4|83139.5|83089.5|83120.4|83070.4|1014
1622509200000|2021-06-01 01:00:00|83134.3|83084.3|83072.3|83022.3|83134.3|83084.3|83068.9|83018.9|1323
1622509500000|2021-06-01 01:05:00|83072|83022|83080.8|83030.8|83090.7|83040.7|83063.2|83013.2|776
1622509800000|2021-06-01 01:10:00|83080.5|83030.5|82998.4|82948.4|83089.4|83039.4|82987.2|82937.2|1216
1622510100000|2021-06-01 01:15:00|82999.5|82949.5|82953.9|82903.9|83023.1|82973.1|82940.5|82890.5|1341
1622510400000|2021-06-01 01:20:00|82953.4|82903.4|82965.9|82915.9|83044|82994|82940.6|82895.2|1296
1622510700000|2021-06-01 01:25:00|82965.6|82915.6|82985.1|82935.1|82998.7|82948.7|82958.5|82908.5|963
1622511000000|2021-06-01 01:30:00|82985.3|82935.3|82987.6|82937.6|83024.6|82974.6|82972.8|82922.8|1288
1622511300000|2021-06-01 01:35:00|82986.5|82936.5|82994|82944|83000|82950|82980|82930|1171
1622511600000|2021-06-01 01:40:00|82992.9|82942.9|82988.2|82938.2|82994.8|82944.8|82974|82924|974
1622511900000|2021-06-01 01:45:00|82987.1|82937.1|82979.6|82929.6|82992.5|82942.5|82973.2|82923.2|741
1622512200000|2021-06-01 01:50:00|82979.3|82929.3|82881.5|82831.5|82979.3|82929.3|82850.2|82770.4|1202
1622512500000|2021-06-01 01:55:00|82883.9|82833.9|82899.4|82849.4|82907.6|82857.6|82875|82825|1119
1622512800000|2021-06-01 02:00:00|82897.7|82847.7|82903.5|82853.5|82911.2|82861.2|82886.5|82836.5|884
1622513100000|2021-06-01 02:05:00|82903.1|82853.1|82873.4|82823.4|82904|82854|82863.7|82813.7|930
1622513400000|2021-06-01 02:10:00|82872.9|82822.9|82868.5|82818.5|82878.8|82828.8|82847.6|82797.6|878
1622513700000|2021-06-01 02:15:00|82868.7|82818.7|82885.3|82835.3|82891.5|82841.5|82868.1|82818.1|853
1622514000000|2021-06-01 02:20:00|82887.8|82837.8|82905.6|82855.6|82909.4|82859.4|82884.1|82834.1|766
1622514300000|2021-06-01 02:25:00|82905.1|82855.1|82903.6|82853.6|82910.8|82860.8|82897.5|82847.5|542
1622514600000|2021-06-01 02:30:00|82903.9|82853.9|82914|82864|82917.4|82867.4|82873.2|82823.2|844
1622514900000|2021-06-01 02:35:00|82912.8|82862.8|82915.9|82865.9|82922.7|82872.7|82911.3|82861.3|603
1622515200000|2021-06-01 02:40:00|82916.5|82866.5|82927.2|82877.2|82927.6|82877.6|82916.2|82866.2|388
1622515500000|2021-06-01 02:45:00|82926.9|82876.9|82912.8|82862.8|82927.6|82877.6|82909.7|82859.7|540
1622515800000|2021-06-01 02:50:00|82913|82863|82910.8|82860.8|82918.8|82868.8|82899.1|82849.1|641
1622516100000|2021-06-01 02:55:00|82910|82860|82931.3|82881.3|82947.1|82897.1|82908.6|82858.6|815
1622516400000|2021-06-01 03:00:00|82931.8|82881.8|82930.2|82880.2|82932.8|82882.8|82918.7|82868.7|647
1622516700000|2021-06-01 03:05:00|82929.7|82879.7|82935.3|82885.3|82945.2|82895.2|82927|82877|754
1622517000000|2021-06-01 03:10:00|82935.5|82885.5|82925.6|82875.6|82936.4|82886.4|82916.7|82866.7|835
1622517300000|2021-06-01 03:15:00|82925.5|82875.5|82925.4|82875.4|82926.6|82876.6|82918.2|82868.2|737
1622517600000|2021-06-01 03:20:00|82925.5|82875.5|82916.7|82866.7|82927.2|82877.2|82911|82861|634
1622517900000|2021-06-01 03:25:00|82917.3|82867.3|82909.7|82859.7|82918.4|82868.4|82907.8|82857.8|787
1622518200000|2021-06-01 03:30:00|82910.9|82860.9|82905.3|82855.3|82915.1|82865.1|82904.5|82854.5|639
1622518500000|2021-06-01 03:35:00|82905.6|82855.6|82911.1|82861.1|82913.4|82863.4|82903.4|82853.4|362
1622518800000|2021-06-01 03:40:00|82911.9|82861.9|82905|82855|82915.1|82865.1|82902|82852|409
1622519100000|2021-06-01 03:45:00|82904.9|82854.9|82905.6|82855.6|82910.1|82860.1|82900.3|82850.3|386
1622519400000|2021-06-01 03:50:00|82906|82856|82911.4|82861.4|82915.1|82865.1|82901.2|82851.2|464
1622519700000|2021-06-01 03:55:00|82911.3|82861.3|82902.5|82852.5|82913.6|82863.6|82901.5|82851.5|533
1622520000000|2021-06-01 04:00:00|82902.7|82852.7|82911.9|82861.9|82914.2|82864.2|82902.4|82852.4|506
1622520300000|2021-06-01 04:05:00|82911.7|82861.7|82911.6|82861.6|82921.3|82871.3|82907.8|82857.8|436
1622520600000|2021-06-01 04:10:00|82911.8|82861.8|82915.2|82865.2|82919.7|82869.7|82907.7|82857.7|457
1622520900000|2021-06-01 04:15:00|82915.4|82865.4|82918.8|82868.8|82922.8|82872.8|82912.4|82862.4|474
1622521200000|2021-06-01 04:20:00|82918.4|82868.4|82922.1|82872.1|82927.2|82877.2|82914.8|82864.8|413
1622521500000|2021-06-01 04:25:00|82922.4|82872.4|82929.2|82879.2|82930.1|82880.1|82920.3|82870.3|507
1622521800000|2021-06-01 04:30:00|82929.4|82879.4|82944|82894|82950|82900|82925.8|82875.8|1026
1622522100000|2021-06-01 04:35:00|82944.2|82894.2|82935.1|82885.1|82947|82897|82933.8|82883.8|689
1622522400000|2021-06-01 04:40:00|82934.9|82884.9|82961.9|82911.9|82969.6|82919.6|82934.9|82884.9|567
1622522700000|2021-06-01 04:45:00|82962.4|82912.4|82955.8|82905.8|82972.5|82922.5|82954|82904|766
1622523000000|2021-06-01 04:50:00|82955.9|82905.9|82964.7|82914.7|82964.7|82914.7|82952.8|82902.8|696
1622523300000|2021-06-01 04:55:00|82965.7|82915.7|82974.1|82924.1|82974.7|82924.7|82956.5|82906.5|695
1622523600000|2021-06-01 05:00:00|82974.2|82924.2|82967.1|82917.1|82978.7|82928.7|82960.3|82910.3|1166
1622523900000|2021-06-01 05:05:00|82968.1|82918.1|82969|82919|82974.4|82924.4|82965.5|82915.5|1197
1622524200000|2021-06-01 05:10:00|82967.9|82917.9|82966.1|82916.1|82974.4|82924.4|82958.4|82908.4|1037
1622524500000|2021-06-01 05:15:00|82967.2|82917.2|82969.9|82919.9|82979|82929|82962.8|82912.8|741
1622524800000|2021-06-01 05:20:00|82970.2|82920.2|82983.2|82933.2|82985.5|82935.5|82965.6|82915.6|531
1622525100000|2021-06-01 05:25:00|82982.9|82932.9|83000.4|82950.4|83009.8|82959.8|82982.2|82932.2|854
1622525400000|2021-06-01 05:30:00|83000.8|82950.8|83007.7|82957.7|83010.3|82960.3|82997.8|82947.8|795
1622525700000|2021-06-01 05:35:00|83007.1|82957.1|83014.2|82964.2|83017.1|82967.1|83000.4|82950.4|921
1622526000000|2021-06-01 05:40:00|83014|82964|83013.8|82963.8|83016|82966|83006.7|82956.7|928
1622526300000|2021-06-01 05:45:00|83014.1|82964.1|83009.8|82959.8|83049.7|82999.7|83006|82956|1594
1622526600000|2021-06-01 05:50:00|83009.7|82959.7|83016.9|82966.9|83021.5|82971.5|82998.6|82948.6|1839
1622526900000|2021-06-01 05:55:00|83017.1|82967.1|83006.1|82956.1|83027.2|82977.2|82996.5|82946.5|1886
1622527200000|2021-06-01 06:00:00|83005.7|82955.7|82978.8|82928.8|83020.1|82970.1|82978.8|82928.8|1662
1622527500000|2021-06-01 06:05:00|82979.1|82929.1|83049.5|82999.5|83049.5|82999.5|82974.6|82928.5|1104
1622527800000|2021-06-01 06:10:00|83048.8|82998.8|83031|82981|83060.2|83013.2|83010.7|82971.7|1457
1622528100000|2021-06-01 06:15:00|83031.2|82981.2|82947.7|82897.7|83032.1|82995|82934.5|82896.9|1500
1622528400000|2021-06-01 06:20:00|82947.5|82897.5|82971.9|82921.9|82986.7|82940.1|82933.9|82892|1015
1622528700000|2021-06-01 06:25:00|82973.7|82923.7|82935|82885|82973.7|82935.9|82924.8|82885|1089
1622529000000|2021-06-01 06:30:00|82935.9|82885.9|82920.1|82895.1|82940|82904.6|82896.1|82863.1|991
1622529300000|2021-06-01 06:35:00|82920.5|82895.5|82891.5|82841.5|82930.1|82896.3|82872.6|82832.6|1134
1622529600000|2021-06-01 06:40:00|82890.7|82840.7|82867.2|82817.2|82903.6|82866.6|82854.4|82813.3|1572
1622529900000|2021-06-01 06:45:00|82867.9|82817.9|82828.2|82778.2|82879.9|82843.5|82817.7|82771.4|1395
1622530200000|2021-06-01 06:50:00|82830|82780|82764.9|82739.9|82852.2|82812.7|82752.7|82718.8|1434
1622530500000|2021-06-01 06:55:00|82764.6|82739.6|82742.3|82717.3|82782.7|82747.1|82707.2|82670.7|2081
1622530800000|2021-06-01 07:00:00|82741.6|82716.6|82726.3|82701.3|82774.6|82737|82724.6|82697.9|1543
1622531100000|2021-06-01 07:05:00|82726.5|82701.5|82719|82669|82787.9|82749.7|82713|82665.9|1333
1622531400000|2021-06-01 07:10:00|82718.9|82668.9|82609.6|82559.6|82722.3|82689|82593.5|82553.3|1589
1622531700000|2021-06-01 07:15:00|82609.5|82559.5|82614.4|82589.4|82642.4|82607.6|82577.8|82537.8|1659
1622532000000|2021-06-01 07:20:00|82615.2|82590.2|82604.4|82579.4|82635.1|82610|82598.7|82561.4|1264
1622532300000|2021-06-01 07:25:00|82604.1|82579.1|82572.6|82522.6|82641|82605.9|82522.9|82481.7|1585
1622532600000|2021-06-01 07:30:00|82572.1|82522.1|82500.5|82475.5|82572.8|82533.4|82500.5|82469.4|1404
1622532900000|2021-06-01 07:35:00|82500.2|82475.2|82489.1|82464.1|82525.4|82490.6|82486.2|82450.4|1310
1622533200000|2021-06-01 07:40:00|82488.1|82463.1|82538.3|82513.3|82552.2|82516|82481.6|82450.1|1247
1622533500000|2021-06-01 07:45:00|82536.5|82511.5|82542.1|82492.1|82562.8|82524|82495.6|82455.9|1301
1622533800000|2021-06-01 07:50:00|82543.6|82493.6|82654.5|82629.5|82671.8|82629.5|82526.1|82489.9|1358
1622534100000|2021-06-01 07:55:00|82655|82630|82541.7|82491.7|82669.9|82630.1|82537.8|82487.8|1435
1622534400000|2021-06-01 08:00:00|82542.3|82492.3|82515.4|82490.4|82579.1|82540.2|82510|82474.7|1525
1622534700000|2021-06-01 08:05:00|82515.2|82490.2|82564.6|82539.6|82573.6|82548.6|82514.3|82489.3|1416
1622535000000|2021-06-01 08:10:00|82565.4|82540.4|82681.2|82656.2|82681.9|82656.9|82552.4|82515.3|1593
1622535300000|2021-06-01 08:15:00|82681.3|82656.3|82695.9|82670.9|82709.3|82675.1|82627.5|82592.9|1597
1622535600000|2021-06-01 08:20:00|82696|82671|82699.2|82674.2|82753.6|82720.7|82681|82656|1666
1622535900000|2021-06-01 08:25:00|82699|82674|82721.5|82696.5|82792|82749.6|82697.5|82672.5|1547
1622536200000|2021-06-01 08:30:00|82720.9|82695.9|82733.6|82708.6|82790.2|82752.2|82718.4|82679.4|1494
1622536500000|2021-06-01 08:35:00|82734.5|82709.5|82724.3|82699.3|82747.8|82718.8|82720.2|82695.2|1150
1622536800000|2021-06-01 08:40:00|82724.2|82699.2|82688.9|82663.9|82729.9|82699.2|82682.9|82655.6|1186
1622537100000|2021-06-01 08:45:00|82689.5|82664.5|82656.4|82631.4|82714.9|82680.6|82641.5|82606.2|1310
1622537400000|2021-06-01 08:50:00|82656.5|82631.5|82567.3|82517.3|82658.3|82633.3|82555.2|82517.3|1333
1622537700000|2021-06-01 08:55:00|82565|82515|82575.8|82525.8|82577|82530.5|82502|82465.8|1563
1622538000000|2021-06-01 09:00:00|82575.3|82525.3|82571.1|82546.1|82618.8|82568.8|82548.3|82507.9|1485
1622538300000|2021-06-01 09:05:00|82567.7|82542.7|82600.8|82575.8|82616.4|82581.6|82562.1|82523.1|1461
1622538600000|2021-06-01 09:10:00|82600.5|82575.5|82631.3|82581.3|82639.6|82602.9|82581.8|82545.3|1586
1622538900000|2021-06-01 09:15:00|82631.1|82581.1|82587.7|82562.7|82638.9|82601.8|82586.6|82546.9|1482
1622539200000|2021-06-01 09:20:00|82588.2|82563.2|82599.6|82574.6|82618.5|82593.5|82579.4|82554.4|1036
1622539500000|2021-06-01 09:25:00|82599.4|82574.4|82592.1|82567.1|82629.7|82593.4|82584.1|82556.2|1130
1622539800000|2021-06-01 09:30:00|82591.3|82566.3|82602.9|82577.9|82604.4|82579.4|82584.5|82559.5|1088
1622540100000|2021-06-01 09:35:00|82602.6|82577.6|82615|82590|82631.4|82606.4|82590|82565|1262
1622540400000|2021-06-01 09:40:00|82613.8|82588.8|82635.8|82610.8|82636.2|82611.2|82596.3|82564.7|1269
1622540700000|2021-06-01 09:45:00|82636.4|82611.4|82622.1|82597.1|82643.6|82618.6|82611.6|82586.6|1270
1622541000000|2021-06-01 09:50:00|82622.4|82597.4|82702.9|82652.9|82755.2|82705.2|82618.3|82593.3|1256
1622541300000|2021-06-01 09:55:00|82703.6|82653.6|82688.1|82663.1|82716.3|82687.2|82651.4|82613.7|1446
1622541600000|2021-06-01 10:00:00|82690.1|82665.1|82776.3|82751.3|82785|82760|82690.1|82665.1|1391
1622541900000|2021-06-01 10:05:00|82777.3|82752.3|82757.2|82732.2|82780.2|82752.7|82752.6|82724.2|1353
1622542200000|2021-06-01 10:10:00|82757.4|82732.4|82792|82742|82793|82756.3|82735.2|82698.9|1140
1622542500000|2021-06-01 10:15:00|82790.3|82740.3|82763.2|82738.2|82795.4|82759.5|82753.7|82719.6|1369
1622542800000|2021-06-01 10:20:00|82761.8|82736.8|82754.8|82729.8|82779.9|82742|82732.6|82694.2|1169
1622543100000|2021-06-01 10:25:00|82754.5|82729.5|82769.2|82744.2|82781.5|82744.4|82746.7|82709.5|1248
1622543400000|2021-06-01 10:30:00|82769.4|82744.4|82774.3|82749.3|82799.4|82774.4|82762.3|82724.6|1297
1622543700000|2021-06-01 10:35:00|82775.1|82750.1|82728.2|82703.2|82775.1|82750.1|82722.3|82697.3|1559
1622544000000|2021-06-01 10:40:00|82728|82703|82716|82691|82745.6|82708.5|82711.3|82681.3|1139
1622544300000|2021-06-01 10:45:00|82716.1|82691.1|82669.8|82644.8|82724.2|82697.6|82660.5|82632.5|1149
1622544600000|2021-06-01 10:50:00|82669.3|82644.3|82648|82623|82672.6|82647|82622|82595|1244
1622544900000|2021-06-01 10:55:00|82647.5|82622.5|82698.5|82648.5|82700.6|82656.4|82638.9|82613.9|1070
1622545200000|2021-06-01 11:00:00|82697.9|82647.9|82719.6|82694.6|82721.5|82696.5|82697.8|82647.9|1173
1622545500000|2021-06-01 11:05:00|82719.2|82694.2|82704.7|82679.7|82733.7|82695.9|82697.5|82661.2|1051
1622545800000|2021-06-01 11:10:00|82704.6|82679.6|82707.9|82682.9|82719.2|82694.2|82689|82664|1033
1622546100000|2021-06-01 11:15:00|82707.5|82682.5|82697.6|82672.6|82715.7|82688.4|82671.7|82646.6|1263
1622546400000|2021-06-01 11:20:00|82697.5|82672.5|82622.5|82597.5|82702.1|82677.1|82607.7|82582.7|1390
1622546700000|2021-06-01 11:25:00|82622.8|82597.8|82627.4|82577.4|82632|82600.7|82593.7|82564.5|1057
1622547000000|2021-06-01 11:30:00|82627.8|82577.8|82602.3|82577.3|82628.6|82587.7|82598.3|82567.7|811
1622547300000|2021-06-01 11:35:00|82602.7|82577.7|82582.5|82557.5|82612.8|82579.7|82567.8|82536.9|1212
1622547600000|2021-06-01 11:40:00|82582.2|82557.2|82578.6|82553.6|82597.1|82563.6|82568.7|82539.4|1023
1622547900000|2021-06-01 11:45:00|82578.2|82553.2|82639.8|82614.8|82672.2|82636.2|82577.5|82552.5|1142
1622548200000|2021-06-01 11:50:00|82639.6|82614.6|82660.6|82635.6|82692.7|82656.9|82634.6|82598.1|1222
1622548500000|2021-06-01 11:55:00|82659.5|82634.5|82665.9|82640.9|82669.2|82640.9|82617.2|82591.3|1285
1622548800000|2021-06-01 12:00:00|82663.9|82638.9|82654.3|82629.3|82706.9|82671.1|82644.7|82617|1509
1622549100000|2021-06-01 12:05:00|82654.5|82629.5|82693.3|82668.3|82709.3|82672.6|82643.3|82607.2|1446
1622549400000|2021-06-01 12:10:00|82707.2|82657.2|82727.6|82702.6|82741.1|82712.1|82686.3|82652.8|1495
1622549700000|2021-06-01 12:15:00|82727|82702|82746.1|82721.1|82770.1|82734.1|82722.2|82697.2|1393
1622550000000|2021-06-01 12:20:00|82744.8|82719.8|82733|82708|82745.9|82720.9|82720.5|82695.5|1262
1622550300000|2021-06-01 12:25:00|82732.8|82707.8|82774.7|82749.7|82783.6|82754|82716.4|82680.7|1347
1622550600000|2021-06-01 12:30:00|82774.5|82749.5|82865.2|82840.2|82878.3|82842.1|82773.1|82747.7|1500
1622550900000|2021-06-01 12:35:00|82865.6|82840.6|82883.3|82858.3|82897.2|82872.2|82860.3|82826.9|1268
1622551200000|2021-06-01 12:40:00|82881.3|82856.3|82871.7|82846.7|82902.8|82863.4|82867.9|82832.7|1195
1622551500000|2021-06-01 12:45:00|82871|82846|82889.1|82864.1|82934|82896.1|82869.7|82834.8|1255
1622551800000|2021-06-01 12:50:00|82888.5|82863.5|82869.8|82844.8|82896.4|82871.4|82867.7|82841.8|941
1622552100000|2021-06-01 12:55:00|82870.1|82845.1|82947.5|82922.5|82968|82930.5|82850.4|82813.3|1406
1622552400000|2021-06-01 13:00:00|82947.1|82922.1|82958.2|82933.2|82983.7|82950.9|82934|82907.2|1258
1622552700000|2021-06-01 13:05:00|82955.1|82930.1|82971.6|82946.6|83003|82962.7|82950.6|82917.4|1297
1622553000000|2021-06-01 13:10:00|82972.2|82947.2|82875.3|82825.3|82983.5|82958.5|82862.8|82824.7|1341
1622553300000|2021-06-01 13:15:00|82875.4|82825.4|82883|82833|82886.8|82857.2|82824.6|82789.3|1525
1622553600000|2021-06-01 13:20:00|82883.1|82833.1|82834.4|82809.4|82883.1|82844.7|82818.5|82782.1|1613
1622553900000|2021-06-01 13:25:00|82833.9|82808.9|82886.5|82861.5|82936.7|82898.7|82780.4|82744.6|1661
1622554200000|2021-06-01 13:30:00|82886.6|82861.6|82879.4|82854.4|82923.2|82873.2|82858.4|82821.7|1290
1622554500000|2021-06-01 13:35:00|82878.9|82853.9|82926|82901|82941.8|82909.1|82844.8|82803.4|1703
1622554800000|2021-06-01 13:40:00|82925.7|82900.7|82892.7|82842.7|82925.7|82900.7|82858.9|82823.5|1554
1622555100000|2021-06-01 13:45:00|82893.3|82843.3|82860.3|82835.3|82910.5|82879.2|82834.2|82801.7|1630
1622555400000|2021-06-01 13:50:00|82860.1|82835.1|82864.5|82839.5|82874.6|82845.9|82835.7|82797.2|1534
1622555700000|2021-06-01 13:55:00|82864.2|82839.2|82905.6|82855.6|82943.6|82893.6|82849.9|82813.6|1731
1622556000000|2021-06-01 14:00:00|82903.2|82853.2|82870.1|82845.1|82910.9|82860.9|82795.8|82745.8|2027
1622556300000|2021-06-01 14:05:00|82870.6|82845.6|82797.7|82747.7|82906.3|82881.3|82792.8|82747.3|1850
1622556600000|2021-06-01 14:10:00|82797.9|82747.9|82853.4|82803.4|82855.2|82808.8|82764.1|82728.6|1758
1622556900000|2021-06-01 14:15:00|82841.9|82816.9|82825.2|82800.2|82913.8|82866|82813|82776.3|1716
1622557200000|2021-06-01 14:20:00|82825.7|82800.7|82932.8|82882.8|82935.4|82885.4|82795.5|82767.5|1795
1622557500000|2021-06-01 14:25:00|82932.7|82882.7|82849.6|82799.6|82939.4|82894.4|82845.1|82795.1|1653
1622557800000|2021-06-01 14:30:00|82850.5|82800.5|82846|82821|82875.9|82839.2|82790.4|82740.5|1762
1622558100000|2021-06-01 14:35:00|82846.9|82821.9|82848.2|82823.2|82891.1|82853|82836.5|82797|1719
1622558400000|2021-06-01 14:40:00|82848.5|82823.5|82907.1|82882.1|82919.2|82884.1|82823.1|82784.6|1693
1622558700000|2021-06-01 14:45:00|82906.8|82881.8|82964.8|82914.8|82974.9|82932.4|82902.2|82862.1|1861
1622559000000|2021-06-01 14:50:00|82965.7|82915.7|83022.2|82972.2|83029|82988.3|82923|82885.3|1796
1622559300000|2021-06-01 14:55:00|83022.5|82972.5|82943.2|82918.2|83092.2|83050.3|82934.8|82895.2|1774
1622559600000|2021-06-01 15:00:00|82943|82918|82957.5|82932.5|82977.7|82943.6|82935.2|82898.6|1647
1622559900000|2021-06-01 15:05:00|82959.8|82934.8|82969.3|82944.3|82995.4|82966.9|82951.7|82914.4|1336
1622560200000|2021-06-01 15:10:00|82970.2|82945.2|82941.4|82916.4|82972.9|82946.8|82937.6|82903.7|1348
1622560500000|2021-06-01 15:15:00|82941.6|82916.6|82987.6|82962.6|82988.2|82963.2|82934.5|82904.4|1252
1622560800000|2021-06-01 15:20:00|82987.5|82962.5|82992.2|82967.2|83002.5|82977.5|82970.8|82945.8|1749
1622561100000|2021-06-01 15:25:00|82992.4|82967.4|83003.3|82978.3|83037.6|82998.1|82987.7|82956.3|1431
1622561400000|2021-06-01 15:30:00|83002.4|82977.4|83056.9|83006.9|83064.3|83026.4|82997.6|82967.1|1296
1622561700000|2021-06-01 15:35:00|83057.7|83007.7|83009.3|82959.3|83059.7|83021.9|82981.6|82944.4|1657
1622562000000|2021-06-01 15:40:00|83008.9|82958.9|83036.9|82986.9|83042|83003.8|83000.9|82956.2|1205
1622562300000|2021-06-01 15:45:00|83036.2|82986.2|83047.6|83022.6|83067.4|83036.3|83031.3|82986.2|1075
1622562600000|2021-06-01 15:50:00|83048.2|83023.2|83077.6|83052.6|83108.7|83069.9|83047.5|83022.5|1156
1622562900000|2021-06-01 15:55:00|83078.5|83053.5|83074.4|83049.4|83115.1|83080.7|83070.6|83022.9|1251
1622563200000|2021-06-01 16:00:00|83074.3|83049.3|83121.2|83071.2|83133.8|83083.8|83073.5|83035.9|1578
1622563500000|2021-06-01 16:05:00|83121.3|83071.3|83170.3|83120.3|83170.3|83120.3|83087.4|83045.3|1702
1622563800000|2021-06-01 16:10:00|83170.4|83120.4|83180.2|83130.2|83188.6|83147.5|83152|83114.2|1568
1622564100000|2021-06-01 16:15:00|83179.8|83129.8|83197.3|83147.3|83205.4|83176.5|83171.2|83125.2|1204
1622564400000|2021-06-01 16:20:00|83197.4|83147.4|83205.8|83155.8|83207.6|83162.9|83176.4|83134.5|1230
1622564700000|2021-06-01 16:25:00|83206.1|83156.1|83129.7|83079.7|83208.6|83168.6|83117.6|83079|1488
1622565000000|2021-06-01 16:30:00|83130.1|83080.1|83135.3|83085.3|83145.5|83099.6|83106.2|83065.3|1731
1622565300000|2021-06-01 16:35:00|83135.2|83085.2|83179.1|83129.1|83182.2|83132.8|83111.7|83061.7|1320
1622565600000|2021-06-01 16:40:00|83179.2|83129.2|83188.8|83138.8|83209.5|83163.4|83179.1|83129.1|1134
1622565900000|2021-06-01 16:45:00|83189|83139|83181.4|83131.4|83197.4|83159.9|83166.3|83122.1|892
1622566200000|2021-06-01 16:50:00|83181.9|83131.9|83190.6|83140.6|83196.5|83146.5|83156.5|83117.7|967
1622566500000|2021-06-01 16:55:00|83190.8|83140.8|83163.3|83138.3|83198.5|83160|83146.1|83107.2|870
1622566800000|2021-06-01 17:00:00|83163.5|83138.5|83207.7|83157.7|83208.1|83158.1|83161.4|83113.4|1076
1622567100000|2021-06-01 17:05:00|83207.3|83157.3|83238.2|83188.2|83259.7|83210.1|83206.9|83156.9|1337
1622567400000|2021-06-01 17:10:00|83236.4|83186.4|83222.7|83172.7|83266.3|83223.8|83214.4|83164.4|1282
1622567700000|2021-06-01 17:15:00|83221.9|83171.9|83215.5|83165.5|83221.9|83179.7|83201.2|83157.1|719
1622568000000|2021-06-01 17:20:00|83215.6|83165.6|83213.7|83163.7|83224.8|83177.3|83200.9|83159.1|749
1622568300000|2021-06-01 17:25:00|83213.6|83163.6|83205.6|83155.6|83219.8|83175.8|83187.6|83148.6|858
1622568600000|2021-06-01 17:30:00|83206.8|83156.8|83190.4|83140.4|83209.9|83159.9|83177.8|83139.6|914
1622568900000|2021-06-01 17:35:00|83191.2|83141.2|83181.3|83131.3|83196.2|83150.1|83167.6|83128|864
1622569200000|2021-06-01 17:40:00|83181.7|83131.7|83188.9|83138.9|83202.3|83152.3|83181.4|83131.4|880
1622569500000|2021-06-01 17:45:00|83189.3|83139.3|83168.9|83143.9|83191.3|83150.8|83165.4|83129|862
1622569800000|2021-06-01 17:50:00|83172.7|83147.7|83187.7|83137.7|83192.7|83148.8|83168.3|83129.5|768
1622570100000|2021-06-01 17:55:00|83187.5|83137.5|83177.7|83127.7|83187.8|83148.5|83160.6|83123.3|852
1622570400000|2021-06-01 18:00:00|83177.1|83127.1|83173.7|83123.7|83180.8|83138.8|83160.6|83121.5|1037
1622570700000|2021-06-01 18:05:00|83174.8|83124.8|83141.7|83091.7|83176.8|83126.8|83120.6|83082.4|1225
1622571000000|2021-06-01 18:10:00|83141.5|83091.5|83145.1|83095.1|83150.5|83112.5|83113.3|83076.4|1169
1622571300000|2021-06-01 18:15:00|83144.9|83094.9|83129.4|83079.4|83146|83108.2|83127.2|83078.2|1185
1622571600000|2021-06-01 18:20:00|83128.9|83078.9|83128.3|83078.3|83135.1|83092.9|83109.6|83069.2|1763
1622571900000|2021-06-01 18:25:00|83128.5|83078.5|83113|83063|83130.4|83093|83102.8|83059.5|1706
1622572200000|2021-06-01 18:30:00|83113.5|83063.5|83106|83056|83120.8|83070.8|83091.8|83051.2|1663
1622572500000|2021-06-01 18:35:00|83105.2|83055.2|83108|83058|83114.4|83064.4|83099.3|83049.3|1884
1622572800000|2021-06-01 18:40:00|83107.4|83057.4|83103.9|83053.9|83109|83059|83096.9|83046.9|1762
1622573100000|2021-06-01 18:45:00|83104.1|83054.1|83107.9|83057.9|83117.3|83067.3|83103.1|83053.1|1010
1622573400000|2021-06-01 18:50:00|83107.8|83057.8|83080.9|83030.9|83113.4|83063.4|83069|83027.3|1582
1622573700000|2021-06-01 18:55:00|83081.7|83031.7|83089|83039|83090.6|83047.5|83068.5|83021.7|1554
1622574000000|2021-06-01 19:00:00|83091.9|83041.9|83111.4|83061.4|83113|83067.7|83085.4|83039.9|828
1622574300000|2021-06-01 19:05:00|83111.3|83061.3|83120.1|83070.1|83127.3|83090.3|83096|83057.3|799
1622574600000|2021-06-01 19:10:00|83119.8|83069.8|83130.4|83080.4|83134.4|83098.5|83105.6|83063|941
1622574900000|2021-06-01 19:15:00|83130.3|83080.3|83129.8|83079.8|83141|83100.1|83111.5|83068.9|1172
1622575200000|2021-06-01 19:20:00|83130.3|83080.3|83132.7|83082.7|83133.6|83093.1|83113.1|83071.9|993
1622575500000|2021-06-01 19:25:00|83132|83082|83141.5|83091.5|83149.1|83099.1|83129|83079|1056
1622575800000|2021-06-01 19:30:00|83142.2|83092.2|83196.5|83146.5|83197.3|83147.3|83141.7|83091.7|1060
1622576100000|2021-06-01 19:35:00|83195.5|83145.5|83183.2|83133.2|83207|83157|83175.4|83125.4|904
1622576400000|2021-06-01 19:40:00|83183.5|83133.5|83143|83093|83192.9|83142.9|83141.6|83091.6|1677
1622576700000|2021-06-01 19:45:00|83142|83092|83147|83097|83171.1|83121.1|83132.4|83082.4|1438
1622577000000|2021-06-01 19:50:00|83146.8|83096.8|83130.1|83080.1|83157|83107|83129.1|83079.1|683
1622577300000|2021-06-01 19:55:00|83130|83080|83156.9|83106.9|83182.5|83132.5|83127.2|83077.2|1249
1622577600000|2021-06-01 20:00:00|83155.2|83105.2|83146|83096|83170.4|83120.4|83143.7|83093.7|1608
1622577900000|2021-06-01 20:05:00|83145.9|83095.9|83161|83111|83171.9|83121.9|83143.2|83093.2|1361
1622578200000|2021-06-01 20:10:00|83160.3|83110.3|83159.1|83109.1|83166|83116|83148.7|83098.7|1006
1622578500000|2021-06-01 20:15:00|83158.9|83108.9|83162.7|83112.7|83166.9|83116.9|83149.3|83099.3|991
1622578800000|2021-06-01 20:20:00|83162.8|83112.8|83190.6|83140.6|83198.1|83148.1|83154.5|83104.5|1603
1622579100000|2021-06-01 20:25:00|83190.2|83140.2|83184.6|83134.6|83204.2|83154.2|83183.1|83133.1|1377
1622579400000|2021-06-01 20:30:00|83184.5|83134.5|83192.4|83142.4|83203.8|83153.8|83183.5|83133.5|925
1622579700000|2021-06-01 20:35:00|83194.9|83144.9|83179.5|83129.5|83205.3|83155.3|83166.8|83116.8|760
1622580000000|2021-06-01 20:40:00|83178.5|83128.5|83174.1|83124.1|83209.1|83159.1|83146.9|83096.9|1674
1622580300000|2021-06-01 20:45:00|83172.8|83122.8|83173.5|83123.5|83200.2|83150.2|83161.7|83111.7|1740
1622580600000|2021-06-01 20:50:00|83173.3|83123.3|83189.3|83139.3|83207.6|83157.6|83158.1|83108.1|1631
1622580900000|2021-06-01 20:55:00|83187.9|83137.9|83187.7|83137.7|83294.9|83168|83170.7|83083|836
1622581200000|2021-06-01 21:00:00|83192.1|83142.1|83379|82867.9|83385.9|83142.8|83187.5|82867.9|50
1622581500000|2021-06-01 21:05:00|83321.1|82834.2|83311.3|82805.2|83381.8|82899|83290.6|82794.3|143
1622581800000|2021-06-01 21:10:00|83311.9|82794.5|83312.6|82884.7|83322.4|82890.2|83294.7|82768.3|147
1622582100000|2021-06-01 21:15:00|83311.2|82887.9|83417.5|82902.4|83417.5|82902.4|83260|82760|102
1622582400000|2021-06-01 21:20:00|83374.1|82868.7|83388.8|82902.1|83417.5|82902.4|83291.5|82797.7|84
1622582700000|2021-06-01 21:25:00|83337.7|82871.3|83382.6|82872.3|83417.5|82902.4|83291.5|82783.9|135
1622583000000|2021-06-01 21:30:00|83386.6|82879.7|83310.3|82874|83401.9|82894.8|83303.5|82760.9|164
1622583300000|2021-06-01 21:35:00|83357.5|82804.5|83324|82840.3|83417.5|82902.4|83288.9|82760.4|172
1622583600000|2021-06-01 21:40:00|83321.8|82805.7|83288.5|82849.9|83408.3|82919.3|83288.5|82801.8|142
1622583900000|2021-06-01 21:45:00|83316.6|82873.6|83336.2|82840.3|83382|82929.2|83294|82776.7|241
1622584200000|2021-06-01 21:50:00|83356.3|82844.4|83298|82821.2|83391.6|82892.4|83298|82794|158
1622584500000|2021-06-01 21:55:00|83374|82836.8|83385.1|82940.1|83393.2|82988.7|83276|82758.6|159
1622584800000|2021-06-01 22:00:00|83383.3|82965.1|83208.3|83158.3|83387|83169.1|83195.9|82931.2|892
1622585100000|2021-06-01 22:05:00|83208.6|83158.6|83209.3|83159.3|83295.6|83180.7|83198.7|83075.5|2000
1622585400000|2021-06-01 22:10:00|83210.1|83160.1|83212.4|83162.4|83272.3|83177.4|83195.1|83111.2|1752
1622585700000|2021-06-01 22:15:00|83212.6|83162.6|83228.5|83178.5|83265.1|83185.7|83211|83130.8|769
1622586000000|2021-06-01 22:20:00|83225.5|83175.5|83232.4|83182.4|83276|83190.1|83219.6|83138|388
1622586300000|2021-06-01 22:25:00|83234.9|83184.9|83230|83180|83277.6|83189.6|83214.8|83112.5|406
1622586600000|2021-06-01 22:30:00|83230.1|83180.1|83232.8|83182.8|83242.7|83192.7|83219.7|83169.7|662
1622586900000|2021-06-01 22:35:00|83230.3|83180.3|83238.8|83188.8|83243.8|83193.8|83228|83178|483
1622587200000|2021-06-01 22:40:00|83237.4|83187.4|83240.1|83190.1|83257.6|83207.6|83236.3|83186.3|531
1622587500000|2021-06-01 22:45:00|83240|83190|83250.8|83200.8|83272.6|83202.2|83228.9|83140.6|459
1622587800000|2021-06-01 22:50:00|83251|83201|83256.1|83206.1|83260.6|83210.6|83236.6|83186.6|422
1622588100000|2021-06-01 22:55:00|83256|83206|83256|83206|83263.2|83213.2|83241.8|83191.8|531
1622588400000|2021-06-01 23:00:00|83255.6|83205.6|83243.8|83193.8|83259.2|83209.2|83228|83178|846
1622588700000|2021-06-01 23:05:00|83243.7|83193.7|83251.9|83201.9|83257.2|83207.2|83233.6|83183.6|505
1622589000000|2021-06-01 23:10:00|83252.5|83202.5|83244.2|83194.2|83254.4|83204.4|83235.6|83185.6|554
1622589300000|2021-06-01 23:15:00|83244.4|83194.4|83206.2|83156.2|83248.9|83198.9|83199|83149|748
1622589600000|2021-06-01 23:20:00|83205.6|83155.6|83229|83179|83233.6|83183.6|83198.4|83148.4|830
1622589900000|2021-06-01 23:25:00|83228.4|83178.4|83239|83189|83239|83189|83171.9|83121.9|975
1622590200000|2021-06-01 23:30:00|83235.3|83185.3|83234.1|83184.1|83244.9|83194.9|83227.4|83177.4|536
1622590500000|2021-06-01 23:35:00|83234.3|83184.3|83238|83188|83238.7|83188.7|83229.3|83179.3|438
1622590800000|2021-06-01 23:40:00|83237.1|83187.1|83240.4|83190.4|83245.1|83195.1|83229.5|83179.5|613
1622591100000|2021-06-01 23:45:00|83240.6|83190.6|83227.5|83177.5|83243.5|83193.5|83221.7|83171.7|593
1622591400000|2021-06-01 23:50:00|83227.4|83177.4|83195.8|83145.8|83232.7|83182.7|83193.1|83143.1|777
1622591700000|2021-06-01 23:55:00|83196.8|83146.8|83193.4|83143.4|83201.9|83151.9|83182.5|83132.5|1028
1622592000000|2021-06-02 00:00:00|83193.3|83143.3|83191.9|83141.9|83216.8|83166.8|83182|83132|1113
1622592300000|2021-06-02 00:05:00|83191.7|83141.7|83175.7|83125.7|83195.3|83145.3|83171.3|83121.3|1017
1622592600000|2021-06-02 00:10:00|83175.4|83125.4|83159.2|83109.2|83183.4|83133.4|83158.8|83108.8|931
1622592900000|2021-06-02 00:15:00|83159.1|83109.1|83132.1|83082.1|83164.6|83114.6|83132.1|83082.1|940
1622593200000|2021-06-02 00:20:00|83131.9|83081.9|83135.7|83085.7|83147.5|83097.5|83114.6|83064.6|1031
1622593500000|2021-06-02 00:25:00|83135.8|83085.8|83130.8|83080.8|83148.4|83098.4|83125.5|83075.5|1180
1622593800000|2021-06-02 00:30:00|83132.5|83082.5|83143.6|83093.6|83148.5|83098.5|83128.2|83078.2|1199
1622594100000|2021-06-02 00:35:00|83141.5|83091.5|83138.6|83088.6|83157.2|83107.2|83130|83080|1314
1622594400000|2021-06-02 00:40:00|83138.8|83088.8|83158.8|83108.8|83197.8|83147.8|83136.5|83086.5|1384
1622594700000|2021-06-02 00:45:00|83158.7|83108.7|83127.4|83077.4|83169.5|83119.5|83124.8|83074.8|1376
1622595000000|2021-06-02 00:50:00|83126.9|83076.9|83108.8|83058.8|83137.2|83087.2|83104.7|83054.7|1262
1622595300000|2021-06-02 00:55:00|83112.5|83062.5|83126.9|83076.9|83141.4|83091.4|83098|83048|1149
1622595600000|2021-06-02 01:00:00|83126.7|83076.7|83097.9|83047.9|83130.4|83080.4|83097.9|83047.9|1281
1622595900000|2021-06-02 01:05:00|83099|83049|83116|83066|83119.5|83069.5|83095.3|83045.3|1004
1622596200000|2021-06-02 01:10:00|83112.7|83062.7|83103.5|83053.5|83122.5|83072.5|83102.7|83052.7|1355
1622596500000|2021-06-02 01:15:00|83104.1|83054.1|83078.8|83028.8|83108.7|83058.7|83075.7|83025.7|1379
1622596800000|2021-06-02 01:20:00|83079.4|83029.4|83115.6|83065.6|83120.6|83070.6|83078.3|83028.3|1035
1622597100000|2021-06-02 01:25:00|83115.5|83065.5|83104|83054|83116.5|83066.5|83097.4|83047.4|1033
1622597400000|2021-06-02 01:30:00|83104.2|83054.2|83121.8|83071.8|83123.7|83073.7|83089.7|83039.7|1347
1622597700000|2021-06-02 01:35:00|83121.7|83071.7|83116.3|83066.3|83141.8|83091.8|83113.1|83063.1|1156
1622598000000|2021-06-02 01:40:00|83116.2|83066.2|83079|83029|83120.1|83070.1|83078.3|83028.3|1164
1622598300000|2021-06-02 01:45:00|83079.8|83029.8|83092.9|83042.9|83096.1|83046.1|83069.8|83019.8|1058
1622598600000|2021-06-02 01:50:00|83092.8|83042.8|83074.8|83024.8|83104.7|83054.7|83073.3|83023.3|1255
1622598900000|2021-06-02 01:55:00|83076.2|83026.2|83108.9|83058.9|83113.6|83063.6|83066.8|83016.8|1280
1622599200000|2021-06-02 02:00:00|83108.6|83058.6|83101.8|83051.8|83114.9|83064.9|83086|83036|1439
1622599500000|2021-06-02 02:05:00|83102|83052|83110.8|83060.8|83120.8|83070.8|83095|83045|1272
1622599800000|2021-06-02 02:10:00|83110.5|83060.5|83093.3|83043.3|83113.5|83063.5|83088.1|83038.1|1210
1622600100000|2021-06-02 02:15:00|83092.8|83042.8|83093.7|83043.7|83101.3|83051.3|83081.3|83031.3|930
1622600400000|2021-06-02 02:20:00|83093.1|83043.1|83062|83012|83094.5|83044.5|83060.3|83010.3|908
1622600700000|2021-06-02 02:25:00|83062.1|83012.1|83042.5|82992.5|83072.8|83022.8|83032|82982|1090
1622601000000|2021-06-02 02:30:00|83042.6|82992.6|83006.7|82956.7|83045|82995|82996.7|82946.7|936
1622601300000|2021-06-02 02:35:00|83006.6|82956.6|82992.5|82942.5|83010.5|82960.5|82986.1|82936.1|1203
1622601600000|2021-06-02 02:40:00|82992.4|82942.4|83002|82952|83010.1|82960.1|82991.2|82941.2|1023
1622601900000|2021-06-02 02:45:00|83001.9|82951.9|83016.2|82966.2|83022.7|82972.7|83001.8|82951.8|1129
1622602200000|2021-06-02 02:50:00|83014.6|82964.6|83030.9|82980.9|83042.9|82992.9|83013.3|82963.3|1475
1622602500000|2021-06-02 02:55:00|83031.1|82981.1|83049.6|82999.6|83053|83003|83026.7|82976.7|1697
1622602800000|2021-06-02 03:00:00|83049.5|82999.5|83038.7|82988.7|83052.3|83002.3|83037.9|82987.9|765
1622603100000|2021-06-02 03:05:00|83038.8|82988.8|83021.2|82971.2|83042|82992|83014.8|82964.8|753
1622603400000|2021-06-02 03:10:00|83021.1|82971.1|83032.6|82982.6|83035|82985|83019.2|82969.2|917
1622603700000|2021-06-02 03:15:00|83032.7|82982.7|83026.9|82976.9|83034.7|82984.7|83021.8|82971.8|765
1622604000000|2021-06-02 03:20:00|83027.1|82977.1|83034.1|82984.1|83038.4|82988.4|83017.1|82967.1|823
1622604300000|2021-06-02 03:25:00|83034|82984|83007.1|82957.1|83060.3|83010.3|83005.3|82955.3|1166
1622604600000|2021-06-02 03:30:00|83007|82957|83014.7|82964.7|83017.6|82967.6|83005.3|82955.3|898
1622604900000|2021-06-02 03:35:00|83014.2|82964.2|83001.4|82951.4|83015.3|82965.3|82999.3|82949.3|678
1622605200000|2021-06-02 03:40:00|83001.7|82951.7|82999.8|82949.8|83005.8|82955.8|82995.6|82945.6|387
1622605500000|2021-06-02 03:45:00|83000.1|82950.1|83001.7|82951.7|83003.6|82953.6|82994.8|82944.8|373
1622605800000|2021-06-02 03:50:00|83001.8|82951.8|83002.5|82952.5|83007.9|82957.9|82999.3|82949.3|395
1622606100000|2021-06-02 03:55:00|83002.4|82952.4|83010.4|82960.4|83017.2|82967.2|82999|82949|647
1622606400000|2021-06-02 04:00:00|83010|82960|83021.5|82971.5|83034.6|82984.6|83009.4|82959.4|610
1622606700000|2021-06-02 04:05:00|83021.3|82971.3|83039.5|82989.5|83044.2|82994.2|83020.4|82970.4|598
1622607000000|2021-06-02 04:10:00|83039.6|82989.6|83035.2|82985.2|83050.6|83000.6|83032|82982|594
1622607300000|2021-06-02 04:15:00|83035|82985|83056.9|83006.9|83059.5|83009.5|83032.2|82982.2|742
1622607600000|2021-06-02 04:20:00|83056|83006|83042.7|82992.7|83056.2|83006.2|83032.4|82982.4|850
1622607900000|2021-06-02 04:25:00|83043.3|82993.3|83067.5|83017.5|83082.6|83032.6|83041.6|82991.6|804
1622608200000|2021-06-02 04:30:00|83067.7|83017.7|83085|83035|83089.2|83039.2|83059|83009|724
1622608500000|2021-06-02 04:35:00|83085.3|83035.3|83081|83031|83089.8|83039.8|83078.6|83028.6|491
1622608800000|2021-06-02 04:40:00|83081.1|83031.1|83079|83029|83091.1|83041.1|83077.3|83027.3|574
1622609100000|2021-06-02 04:45:00|83078|83028|83090.6|83040.6|83096.1|83046.1|83077.6|83027.6|629
1622609400000|2021-06-02 04:50:00|83090.7|83040.7|83112.7|83062.7|83118.4|83068.4|83090.7|83040.7|786
1622609700000|2021-06-02 04:55:00|83112.8|83062.8|83115|83065|83118.8|83068.8|83099.8|83049.8|510
1622610000000|2021-06-02 05:00:00|83115.4|83065.4|83116.9|83066.9|83123.4|83073.4|83104.7|83054.7|2001
1622610300000|2021-06-02 05:05:00|83115.5|83065.5|83076.6|83026.6|83117.8|83067.8|83070.5|83020.5|2019
1622610600000|2021-06-02 05:10:00|83077.1|83027.1|83099.7|83049.7|83099.7|83049.7|83071.1|83021.1|1976
1622610900000|2021-06-02 05:15:00|83095.9|83045.9|83097.6|83047.6|83101.5|83051.5|83083.5|83033.5|1969
1622611200000|2021-06-02 05:20:00|83096.9|83046.9|83087.3|83037.3|83103.1|83053.1|83080.6|83030.6|2038
1622611500000|2021-06-02 05:25:00|83088.7|83038.7|83086.7|83036.7|83095.9|83045.9|83064.4|83014.4|2067
1622611800000|2021-06-02 05:30:00|83086.5|83036.5|83073.3|83023.3|83099.8|83049.8|83067|83017|1847
1622612100000|2021-06-02 05:35:00|83073.4|83023.4|83069.3|83019.3|83074.6|83033.8|83057.6|83007.6|1053
1622612400000|2021-06-02 05:40:00|83068.7|83018.7|83070.3|83020.3|83073.2|83026.7|83051.7|83009.3|1350
1622612700000|2021-06-02 05:45:00|83070.2|83020.2|83065|83015|83075.5|83032.5|83051|83011.7|1292
1622613000000|2021-06-02 05:50:00|83065.2|83015.2|83070.4|83020.4|83075.2|83025.2|83059.6|83009.6|1567
1622613300000|2021-06-02 05:55:00|83071.2|83021.2|83088.6|83038.6|83088.6|83038.6|83065.3|83015.3|1499
1622613600000|2021-06-02 06:00:00|83084.4|83034.4|83197|83147|83197.5|83147.5|83077.6|83027.6|1710
1622613900000|2021-06-02 06:05:00|83196.7|83146.7|83231.7|83181.7|83238.2|83192.9|83175.1|83125.1|1667
1622614200000|2021-06-02 06:10:00|83231.3|83181.3|83227.9|83177.9|83246.6|83202.9|83199|83160.9|1453
1622614500000|2021-06-02 06:15:00|83228.5|83178.5|83212.1|83162.1|83234.4|83192.2|83190.8|83152.1|1258
1622614800000|2021-06-02 06:20:00|83212.2|83162.2|83201.7|83176.7|83232|83182|83192.4|83154.5|1334
1622615100000|2021-06-02 06:25:00|83200.8|83175.8|83228.6|83178.6|83244|83215.9|83191.6|83156.4|1370
1622615400000|2021-06-02 06:30:00|83214.5|83189.5|83223|83198|83241|83208.8|83200.6|83175.5|1302
1622615700000|2021-06-02 06:35:00|83222.9|83197.9|83348.8|83323.8|83371.2|83336.3|83220.2|83182.7|1429
1622616000000|2021-06-02 06:40:00|83348.4|83323.4|83361.5|83311.5|83400.6|83362.1|83347.8|83308.7|1410
1622616300000|2021-06-02 06:45:00|83361.8|83311.8|83345.9|83320.9|83376.2|83338.5|83340|83291.1|1424
1622616600000|2021-06-02 06:50:00|83345.8|83320.8|83321.2|83296.2|83361.4|83331.7|83295.7|83245.7|1143
1622616900000|2021-06-02 06:55:00|83321.1|83296.1|83336|83286|83370.1|83325.2|83317.5|83277|1248
1622617200000|2021-06-02 07:00:00|83335.9|83285.9|83246.7|83196.7|83375.7|83339.6|83239.4|83189.4|1603
1622617500000|2021-06-02 07:05:00|83247.4|83197.4|83173.7|83123.7|83249.8|83204.3|83158.7|83108.7|1707
1622617800000|2021-06-02 07:10:00|83174.6|83124.6|83156.9|83131.9|83193.1|83154.4|83148.2|83107|1410
1622618100000|2021-06-02 07:15:00|83157|83132|83132.1|83082.1|83180.4|83140.2|83127.1|83077.1|1403
1622618400000|2021-06-02 07:20:00|83131|83081|83139.7|83114.7|83167.6|83130.3|83102.7|83064.9|1460
1622618700000|2021-06-02 07:25:00|83139.8|83114.8|83234.9|83184.9|83237.2|83188.7|83139.8|83105.4|1318
1622619000000|2021-06-02 07:30:00|83235|83185|83209.7|83159.7|83284.2|83234.2|83207.2|83157.2|1558
1622619300000|2021-06-02 07:35:00|83210.1|83160.1|83205.8|83180.8|83238.3|83199|83197.4|83159.4|1451
1622619600000|2021-06-02 07:40:00|83209.5|83184.5|83210|83185|83249.2|83210|83195.2|83148.9|1369
1622619900000|2021-06-02 07:45:00|83210.3|83185.3|83209.3|83159.3|83250.2|83212.3|83195.4|83153.4|1678
1622620200000|2021-06-02 07:50:00|83209.5|83159.5|83212.3|83187.3|83274.1|83231.1|83192.1|83151.8|1568
1622620500000|2021-06-02 07:55:00|83212.1|83187.1|83205.6|83155.6|83264.9|83216.2|83196.4|83153.3|1599
1622620800000|2021-06-02 08:00:00|83204.6|83154.6|83199.5|83174.5|83212.3|83178.6|83177.7|83133.3|1214
1622621100000|2021-06-02 08:05:00|83199.6|83174.6|83269.8|83219.8|83292.4|83251.9|83197.8|83172.3|1635
1622621400000|2021-06-02 08:10:00|83270.8|83220.8|83253.8|83203.8|83291.4|83247.9|83235.6|83191.6|1397
1622621700000|2021-06-02 08:15:00|83253.6|83203.6|83276.4|83226.4|83300.3|83261.9|83236.2|83201.1|1615
1622622000000|2021-06-02 08:20:00|83276.1|83226.1|83268.8|83243.8|83309.2|83269.5|83263.5|83223.8|1591
1622622300000|2021-06-02 08:25:00|83269|83244|83382.9|83332.9|83390.5|83344.9|83266.7|83233.3|1672
1622622600000|2021-06-02 08:30:00|83382.8|83332.8|83329.5|83304.5|83390.5|83352.8|83322.4|83285.6|1781
1622622900000|2021-06-02 08:35:00|83329.8|83304.8|83431.2|83381.2|83443.7|83395.1|83323.2|83286.2|1857
1622623200000|2021-06-02 08:40:00|83432.8|83382.8|83361|83336|83452.1|83402.8|83358.5|83323|1927
1622623500000|2021-06-02 08:45:00|83360.5|83335.5|83384.3|83334.3|83384.8|83348.1|83348.7|83307.3|1566
1622623800000|2021-06-02 08:50:00|83384.5|83334.5|83311.2|83286.2|83403.5|83359.9|83308.7|83264.1|1777
1622624100000|2021-06-02 08:55:00|83311.1|83286.1|83348.7|83298.7|83361.2|83324.6|83293.9|83255.7|1747
1622624400000|2021-06-02 09:00:00|83348.5|83298.5|83322.8|83272.8|83362.4|83325|83322.5|83272.5|1289
1622624700000|2021-06-02 09:05:00|83321.7|83271.7|83284.6|83234.6|83333.3|83289.2|83273.5|83231.1|1278
1622625000000|2021-06-02 09:10:00|83286.6|83236.6|83233.5|83208.5|83292.6|83260.2|83231.1|83191.9|1368
1622625300000|2021-06-02 09:15:00|83233.7|83208.7|83205.8|83180.8|83272.7|83238.9|83198.8|83163.1|1380
1622625600000|2021-06-02 09:20:00|83207.1|83182.1|83207.4|83182.4|83215.8|83190.8|83191.7|83161.3|1319
1622625900000|2021-06-02 09:25:00|83207.7|83182.7|83246.8|83221.8|83257.8|83224.3|83206.2|83178|1306
1622626200000|2021-06-02 09:30:00|83246.9|83221.9|83325.4|83300.4|83377|83341.4|83245.4|83213|1744
1622626500000|2021-06-02 09:35:00|83324.6|83299.6|83341.5|83316.5|83366.3|83328|83317.7|83286|1465
1622626800000|2021-06-02 09:40:00|83341.4|83316.4|83310.9|83285.9|83344.7|83319.7|83279.5|83254.5|1458
1622627100000|2021-06-02 09:45:00|83311.1|83286.1|83294.2|83269.2|83317.7|83286.5|83278.5|83241.4|1444
1622627400000|2021-06-02 09:50:00|83294.3|83269.3|83263.6|83238.6|83298.1|83273.1|83257.4|83218.4|1192
1622627700000|2021-06-02 09:55:00|83263|83238|83268.5|83243.5|83301.7|83271|83247.1|83218.2|1369
1622628000000|2021-06-02 10:00:00|83268.4|83243.4|83291.5|83266.5|83321.3|83286.8|83268.4|83237.1|1396
1622628300000|2021-06-02 10:05:00|83292|83267|83249.1|83224.1|83302.3|83267|83243.7|83207.2|1267
1622628600000|2021-06-02 10:10:00|83249.6|83224.6|83239.3|83214.3|83278.3|83241.6|83238.7|83205.9|1066
1622628900000|2021-06-02 10:15:00|83239.7|83214.7|83274.9|83249.9|83292.7|83256.8|83239.7|83214.7|1099
1622629200000|2021-06-02 10:20:00|83274.5|83249.5|83309.4|83284.4|83321.5|83286.9|83272.4|83242.9|1045
1622629500000|2021-06-02 10:25:00|83309.5|83284.5|83296.1|83271.1|83335.5|83302|83293.7|83259.6|1325
1622629800000|2021-06-02 10:30:00|83296|83271|83275.3|83250.3|83312.1|83281.1|83273.4|83232.6|1126
1622630100000|2021-06-02 10:35:00|83275.4|83250.4|83270.1|83245.1|83301.1|83263.9|83257.2|83225|1293
1622630400000|2021-06-02 10:40:00|83269.6|83244.6|83326.9|83301.9|83342|83303.6|83266.3|83234|1389
1622630700000|2021-06-02 10:45:00|83327.1|83302.1|83322|83297|83336.2|83304.7|83304.7|83267.7|995
1622631000000|2021-06-02 10:50:00|83321.5|83296.5|83300.8|83275.8|83336|83302.2|83288.2|83253.9|1286
1622631300000|2021-06-02 10:55:00|83301|83276|83331.5|83306.5|83334.8|83309.8|83289.7|83264.7|1010
1622631600000|2021-06-02 11:00:00|83331.6|83306.6|83349.7|83324.7|83361.5|83334.3|83329.6|83300.5|1216
1622631900000|2021-06-02 11:05:00|83349.4|83324.4|83357.5|83332.5|83371.6|83346.6|83347.6|83322.6|1020
1622632200000|2021-06-02 11:10:00|83358.1|83333.1|83368.8|83343.8|83387.5|83351|83340.6|83309.2|1425
1622632500000|2021-06-02 11:15:00|83368.3|83343.3|83424.3|83399.3|83433.3|83399.6|83349.4|83322.5|1306
1622632800000|2021-06-02 11:20:00|83423.5|83398.5|83474.1|83449.1|83496|83461.8|83420.8|83386.2|1530
1622633100000|2021-06-02 11:25:00|83473.2|83448.2|83490.9|83465.9|83495.9|83470.9|83470.3|83445.3|1075
1622633400000|2021-06-02 11:30:00|83491.1|83466.1|83478.4|83453.4|83503|83478|83468.6|83432.5|1182
1622633700000|2021-06-02 11:35:00|83478.1|83453.1|83448.4|83423.4|83480.6|83455.6|83430.8|83396.3|1369
1622634000000|2021-06-02 11:40:00|83448.5|83423.5|83414.9|83389.9|83470.2|83438.5|83410.1|83384.3|1292
1622634300000|2021-06-02 11:45:00|83413.9|83388.9|83358.7|83333.7|83415.6|83388.9|83351.6|83319.9|1345
1622634600000|2021-06-02 11:50:00|83358.5|83333.5|83359.3|83334.3|83377.9|83347|83338.8|83306.5|1411
1622634900000|2021-06-02 11:55:00|83360.1|83335.1|83257.9|83232.9|83367.7|83335.3|83256.2|83222.8|1645
1622635200000|2021-06-02 12:00:00|83258.5|83233.5|83241.4|83216.4|83280.9|83248|83211.1|83166.3|1751
1622635500000|2021-06-02 12:05:00|83242.4|83217.4|83220.6|83195.6|83273.8|83242.5|83215.2|83185.9|1475
1622635800000|2021-06-02 12:10:00|83220.4|83195.4|83215|83190|83237.3|83202.7|83201.3|83164.1|1527
1622636100000|2021-06-02 12:15:00|83215.3|83190.3|83182.7|83157.7|83216.6|83190.3|83170.2|83135.8|1368
1622636400000|2021-06-02 12:20:00|83183.6|83158.6|83213.6|83188.6|83233.6|83194.9|83172.9|83145.8|1421
1622636700000|2021-06-02 12:25:00|83213.3|83188.3|83200.9|83175.9|83241.9|83205|83180.6|83155.6|1633
1622637000000|2021-06-02 12:30:00|83200.6|83175.6|83237|83187|83237.4|83205.3|83175.1|83125.1|1493
1622637300000|2021-06-02 12:35:00|83236.9|83186.9|83266.4|83216.4|83276|83238|83209.8|83176.5|1246
1622637600000|2021-06-02 12:40:00|83266.1|83216.1|83249.3|83224.3|83279.2|83241.4|83235.7|83197|1140
1622637900000|2021-06-02 12:45:00|83249.2|83224.2|83207.2|83182.2|83250|83224.2|83186.7|83149.6|1384
1622638200000|2021-06-02 12:50:00|83208.2|83183.2|83224.1|83174.1|83249.9|83224.9|83202.4|83166.7|1324
1622638500000|2021-06-02 12:55:00|83224|83174|83228.8|83203.8|83244.8|83219.8|83203.4|83173.9|1129
1622638800000|2021-06-02 13:00:00|83229.2|83204.2|83236.8|83186.8|83263.4|83226.9|83213.4|83176.8|1298
1622639100000|2021-06-02 13:05:00|83234.9|83184.9|83227.6|83177.6|83237.5|83196.2|83193.9|83144.3|1500
1622639400000|2021-06-02 13:10:00|83227|83177|83329.5|83279.5|83349.1|83299.1|83223.5|83173.5|1443
1622639700000|2021-06-02 13:15:00|83329.7|83279.7|83314.7|83289.7|83384.5|83345.1|83314.5|83271|1401
1622640000000|2021-06-02 13:20:00|83314.2|83289.2|83319.4|83269.4|83336.6|83296.1|83290.2|83242.8|1509
1622640300000|2021-06-02 13:25:00|83320.6|83270.6|83328.4|83278.4|83330.4|83300.5|83293.1|83255.2|970
1622640600000|2021-06-02 13:30:00|83331.8|83281.8|83310.6|83260.6|83371.1|83323.6|83298.8|83252.7|1363
1622640900000|2021-06-02 13:35:00|83310.8|83260.8|83324.4|83274.4|83325.3|83284.6|83280.1|83235.7|1705
1622641200000|2021-06-02 13:40:00|83324.2|83274.2|83267.9|83242.9|83336.9|83289.7|83242.4|83205.4|1719
1622641500000|2021-06-02 13:45:00|83268.9|83243.9|83192.5|83167.5|83268.9|83243.9|83191.4|83157.4|1566
1622641800000|2021-06-02 13:50:00|83192.9|83167.9|83249.4|83199.4|83268.5|83222.5|83175.4|83137.9|1633
1622642100000|2021-06-02 13:55:00|83249|83199|83213.1|83163.1|83249.7|83209.8|83204.8|83158.4|1764
1622642400000|2021-06-02 14:00:00|83212.8|83162.8|83214.4|83189.4|83250.4|83214.5|83202|83155.4|1580
1622642700000|2021-06-02 14:05:00|83214|83189|83197.9|83172.9|83219.9|83190|83186.5|83147.6|1343
1622643000000|2021-06-02 14:10:00|83200.4|83175.4|83274.7|83224.7|83288.9|83251.1|83200.4|83175.4|1398
1622643300000|2021-06-02 14:15:00|83275.1|83225.1|83190.2|83140.2|83275.1|83234.7|83170.1|83134.2|1482
1622643600000|2021-06-02 14:20:00|83190.3|83140.3|83150|83125|83190.3|83153.2|83144.7|83109.1|1388
1622643900000|2021-06-02 14:25:00|83150.9|83125.9|83140.1|83115.1|83169.9|83135|83117.2|83067.2|1487
1622644200000|2021-06-02 14:30:00|83139.4|83114.4|83181.5|83131.5|83188|83145.9|83127.6|83086.9|1452
1622644500000|2021-06-02 14:35:00|83180.8|83130.8|83154.5|83104.5|83213.6|83168.3|83145.8|83103.9|1601
1622644800000|2021-06-02 14:40:00|83154.6|83104.6|83142.5|83117.5|83156.8|83120|83121.6|83082.6|1232
1622645100000|2021-06-02 14:45:00|83142.4|83117.4|83183|83133|83184.3|83144.2|83136.3|83093.6|1431
1622645400000|2021-06-02 14:50:00|83181.3|83131.3|83158.3|83108.3|83228.2|83178.2|83133.7|83095.1|1699
1622645700000|2021-06-02 14:55:00|83155.7|83105.7|83107.9|83082.9|83168.1|83130.6|83106.9|83081.9|1650
1622646000000|2021-06-02 15:00:00|83106.9|83081.9|83089.8|83039.8|83127.3|83094|83076.9|83036.5|1601
1622646300000|2021-06-02 15:05:00|83089.1|83039.1|83158.3|83108.3|83161.6|83111.6|83082|83032|1254
1622646600000|2021-06-02 15:10:00|83155.4|83105.4|83044.5|82994.5|83158.2|83108.2|83038.8|82988.8|1508
1622646900000|2021-06-02 15:15:00|83044.1|82994.1|82981.7|82931.7|83055|83011.8|82976.4|82926.4|1490
1622647200000|2021-06-02 15:20:00|82981.8|82931.8|82999.9|82949.9|83025.3|82977.1|82980.2|82930.2|1290
1622647500000|2021-06-02 15:25:00|82999|82949|82994|82944|83046|82996|82982.8|82932.8|1205
1622647800000|2021-06-02 15:30:00|82993.5|82943.5|82958.7|82908.7|82993.5|82943.5|82937|82900.4|1232
1622648100000|2021-06-02 15:35:00|82958.9|82908.9|82940.6|82890.6|82964.1|82914.1|82915.7|82881.8|1311
1622648400000|2021-06-02 15:40:00|82940.4|82890.4|82956.2|82906.2|82961|82916.4|82930.3|82886.1|1161
1622648700000|2021-06-02 15:45:00|82956.4|82906.4|82956.5|82906.5|82957.7|82907.7|82936.7|82886.7|1105
1622649000000|2021-06-02 15:50:00|82956.6|82906.6|82992.6|82967.6|83005.6|82971.5|82951.6|82904.4|1254
1622649300000|2021-06-02 15:55:00|82993|82968|83027.4|82977.4|83030.6|82990.7|82988.3|82958.2|1154
1622649600000|2021-06-02 16:00:00|83028.9|82978.9|83022.6|82972.6|83028.9|82978.9|83009.5|82959.5|1024
1622649900000|2021-06-02 16:05:00|83022.7|82972.7|83020.5|82970.5|83023.4|82979.1|83000.6|82961.9|893
1622650200000|2021-06-02 16:10:00|83020.3|82970.3|83031.9|82981.9|83033.1|82983.1|83009.9|82959.9|1051
1622650500000|2021-06-02 16:15:00|83029.8|82979.8|83021|82971|83030.1|82980.1|83013.4|82963.4|937
1622650800000|2021-06-02 16:20:00|83020.9|82970.9|83049.6|82999.6|83050.8|83000.8|83010.4|82964.5|705
1622651100000|2021-06-02 16:25:00|83050|83000|83074.4|83024.4|83084.5|83034.5|83037.5|82987.5|867
1622651400000|2021-06-02 16:30:00|83074.5|83024.5|83072.7|83022.7|83082.1|83032.1|83061.7|83011.7|890
1622651700000|2021-06-02 16:35:00|83074|83024|83067.1|83017.1|83074.7|83024.7|83058.9|83008.9|1109
1622652000000|2021-06-02 16:40:00|83067|83017|83060.8|83010.8|83076.2|83026.2|83057.8|83007.8|902
1622652300000|2021-06-02 16:45:00|83062|83012|83055.1|83005.1|83062|83014.1|83038.9|83000.5|817
1622652600000|2021-06-02 16:50:00|83055|83005|83054.8|83004.8|83061.4|83011.4|83047.7|82997.7|633
1622652900000|2021-06-02 16:55:00|83055.1|83005.1|83055.5|83005.5|83061.2|83011.2|83048.1|82998.1|742
1622653200000|2021-06-02 17:00:00|83055.1|83005.1|83024.1|82974.1|83057.7|83007.7|83018.7|82968.7|1172
1622653500000|2021-06-02 17:05:00|83024.7|82974.7|83012.9|82962.9|83028.8|82978.8|83007.8|82957.8|1168
1622653800000|2021-06-02 17:10:00|83013.7|82963.7|83023|82973|83027.8|82978.5|83001.3|82954.3|1148
1622654100000|2021-06-02 17:15:00|83022.8|82972.8|83029.5|82979.5|83031.4|82981.4|83016.2|82966.2|1026
1622654400000|2021-06-02 17:20:00|83028.8|82978.8|83071.9|83021.9|83073.1|83023.1|83020.7|82977.1|1057
1622654700000|2021-06-02 17:25:00|83071.5|83021.5|83082.5|83032.5|83112.6|83062.6|83070.5|83020.5|1105
1622655000000|2021-06-02 17:30:00|83082.3|83032.3|83084.7|83034.7|83088.9|83038.9|83062|83021.2|698
1622655300000|2021-06-02 17:35:00|83084.8|83034.8|83092.3|83042.3|83095|83045|83080.4|83030.4|799
1622655600000|2021-06-02 17:40:00|83092.5|83042.5|83075.4|83025.4|83100.4|83050.4|83067.9|83017.9|906
1622655900000|2021-06-02 17:45:00|83074.5|83024.5|83078.7|83028.7|83087.2|83045.4|83065.3|83022.2|1023
1622656200000|2021-06-02 17:50:00|83077.6|83027.6|83052.7|83002.7|83084.5|83034.5|83049.5|83000.3|759
1622656500000|2021-06-02 17:55:00|83052.8|83002.8|83067.8|83017.8|83067.8|83017.8|83044.3|82994.3|812
1622656800000|2021-06-02 18:00:00|83068|83018|83026.9|82976.9|83074.9|83024.9|83019.1|82969.1|1065
1622657100000|2021-06-02 18:05:00|83026.2|82976.2|83024.8|82974.8|83035.1|82998.4|83012.2|82971|757
1622657400000|2021-06-02 18:10:00|83025.7|82975.7|83053.6|83003.6|83055.6|83005.6|83018.9|82968.9|1182
1622657700000|2021-06-02 18:15:00|83054.7|83004.7|83037.7|82987.7|83070|83020|83032.3|82982.3|1400
1622658000000|2021-06-02 18:20:00|83037.8|82987.8|83012.4|82962.4|83041|82991|83010.6|82960.6|1142
1622658300000|2021-06-02 18:25:00|83012.5|82962.5|82996.8|82946.8|83019.2|82969.2|82983.2|82939.4|1206
1622658600000|2021-06-02 18:30:00|82996.7|82946.7|83008.6|82958.6|83012.4|82962.4|82988.3|82938.3|960
1622658900000|2021-06-02 18:35:00|83008.5|82958.5|83017.1|82967.1|83021.9|82971.9|82999.6|82949.6|801
1622659200000|2021-06-02 18:40:00|83016.7|82966.7|83022.1|82972.1|83028.2|82978.2|83007.3|82957.3|834
1622659500000|2021-06-02 18:45:00|83020.7|82970.7|83022.1|82997.1|83034.7|82997.1|83009.8|82965.4|857
1622659800000|2021-06-02 18:50:00|83022.6|82997.6|83035|82985|83041.6|82997.8|83020.4|82980.5|743
1622660100000|2021-06-02 18:55:00|83034.6|82984.6|83012.1|82962.1|83042.5|83002.9|82969.4|82935.1|1287
1622660400000|2021-06-02 19:00:00|83012|82962|83041.4|82991.4|83044.5|82994.9|83011.8|82961.8|865
1622660700000|2021-06-02 19:05:00|83040.2|82990.2|83044.8|82994.8|83058.5|83014.1|83031.6|82988.3|746
1622661000000|2021-06-02 19:10:00|83043.5|82993.5|83038.6|82988.6|83045|83000.1|83022.3|82978.8|971
1622661300000|2021-06-02 19:15:00|83038.7|82988.7|83011|82961|83039|82989|83000.2|82953.7|873
1622661600000|2021-06-02 19:20:00|83010.6|82960.6|83009.5|82959.5|83014.2|82968.4|82993.1|82953.4|506
1622661900000|2021-06-02 19:25:00|83009.3|82959.3|83002.4|82952.4|83010.8|82960.8|83000.9|82950.9|458
1622662200000|2021-06-02 19:30:00|83002.5|82952.5|83003|82953|83005.8|82955.8|82998.3|82948.3|609
1622662500000|2021-06-02 19:35:00|83001.8|82951.8|83004.5|82954.5|83007.5|82957.5|82996.8|82946.8|613
1622662800000|2021-06-02 19:40:00|83003.3|82953.3|82991.5|82941.5|83007.4|82957.4|82989.2|82939.2|713
1622663100000|2021-06-02 19:45:00|82991.1|82941.1|82994.8|82944.8|82999.7|82949.7|82987.2|82937.2|710
1622663400000|2021-06-02 19:50:00|82995.2|82945.2|82987|82937|82996.8|82958.2|82952.7|82913|1092
1622663700000|2021-06-02 19:55:00|82981.4|82931.4|82988.4|82938.4|83001.1|82951.1|82968.6|82918.6|1317
1622664000000|2021-06-02 20:00:00|82993.6|82943.6|83035.6|82985.6|83053.8|83003.8|82992.5|82942.5|1849
1622664300000|2021-06-02 20:05:00|83036.9|82986.9|83040.3|82990.3|83041.5|82991.5|83011.6|82961.6|1795
1622664600000|2021-06-02 20:10:00|83040.8|82990.8|83035.5|82985.5|83041.7|82991.7|83030.2|82980.2|1949
1622664900000|2021-06-02 20:15:00|83035.3|82985.3|83037|82987|83041.2|82991.2|83028.9|82978.9|1946
1622665200000|2021-06-02 20:20:00|83036.6|82986.6|83036.9|82986.9|83044.8|82994.8|83030.8|82980.8|1801
1622665500000|2021-06-02 20:25:00|83038.6|82988.6|83043.6|82993.6|83046.8|82996.8|83029.2|82979.2|1335
1622665800000|2021-06-02 20:30:00|83043.8|82993.8|83009.8|82959.8|83063.3|83013.3|83002.2|82952.2|1789
1622666100000|2021-06-02 20:35:00|83009.6|82959.6|83028.3|82978.3|83129.5|83031.1|83000.5|82931.2|1335
1622666400000|2021-06-02 20:40:00|83029.5|82979.5|83009.8|82959.8|83089.3|82995.3|83000.2|82943.5|972
1622666700000|2021-06-02 20:45:00|83009.6|82959.6|83006.8|82956.8|83120.1|82992.3|82982.4|82905.7|1561
1622667000000|2021-06-02 20:50:00|83007.8|82957.8|83003.6|82953.6|83081.5|82970.4|82989|82918.3|1214
1622667300000|2021-06-02 20:55:00|83004.5|82954.5|83037.1|82904.5|83054.1|82963.3|82992.7|82869.1|493
1622667600000|2021-06-02 21:00:00|83121.1|82861.2|83115.8|82817.8|83220.4|82861.2|83115.8|82817.7|36
1622667900000|2021-06-02 21:05:00|83360.9|82856|83275.4|82846.7|83362.2|82872.8|83256|82792.9|64
1622668200000|2021-06-02 21:10:00|83264.8|82856.4|83258|82822.8|83359|82909|83251|82790|86
1622668500000|2021-06-02 21:15:00|83272.3|82909|83258|82822.8|83373|82909|83250|82811.7|43
1622668800000|2021-06-02 21:20:00|83253.2|82882.5|83251|82895|83364|82910|83251|82808.6|77
1622669100000|2021-06-02 21:25:00|83267.6|82867.9|83297.9|82842.7|83321.8|82895|83251|82818.9|107
1622669400000|2021-06-02 21:30:00|83312.2|82851.8|83254.6|82854.2|83352.6|82909.2|83253.2|82822.8|141
1622669700000|2021-06-02 21:35:00|83250|82856.3|83255.9|82861.8|83343|82937.9|83250|82828.9|276
1622670000000|2021-06-02 21:40:00|83264.6|82858.4|83283.7|82883|83312.1|82892|83255.9|82829.4|166
1622670300000|2021-06-02 21:45:00|83288.6|82872.7|83184.5|82864.2|83346.5|82942|83170|82823.3|183
1622670600000|2021-06-02 21:50:00|83182.5|82865.4|83176.3|82852.3|83254|82921.4|83168|82842.1|99
1622670900000|2021-06-02 21:55:00|83177.3|82854.5|83172.7|82852.1|83251|82876|83169.6|82842.1|78
1622671200000|2021-06-02 22:00:00|83175.7|82851.9|83075.6|82948.8|83192.9|83021.9|83033.8|82851.9|933
1622671500000|2021-06-02 22:05:00|83073.8|82948.4|83041.8|82991.8|83090|83011.5|83026.5|82896.2|1929
1622671800000|2021-06-02 22:10:00|83046.7|82996.7|83061.7|83011.7|83086.7|83014.4|83034.1|82946|1888
1622672100000|2021-06-02 22:15:00|83059.8|83009.8|83049.4|82999.4|83089|83011.4|83040.6|82951.1|2318
1622672400000|2021-06-02 22:20:00|83048.8|82998.8|83051.8|83001.8|83083.9|83011.7|83040.1|82947.9|2153
1622672700000|2021-06-02 22:25:00|83051.2|83001.2|83047.8|82997.8|83081.9|83009|83035.9|82943.5|2338
1622673000000|2021-06-02 22:30:00|83047|82997|83045.4|82995.4|83075.7|83002|83027.6|82944.5|1077
1622673300000|2021-06-02 22:35:00|83051.1|83001.1|83044.9|82994.9|83051.5|83001.5|83035.3|82985.3|549
1622673600000|2021-06-02 22:40:00|83045.1|82995.1|83047.9|82997.9|83082.4|83002.1|83028.1|82939.7|595
1622673900000|2021-06-02 22:45:00|83047.8|82997.8|83059.5|83009.5|83059.7|83009.7|83041.3|82991.3|438
1622674200000|2021-06-02 22:50:00|83059.4|83009.4|83048.2|82998.2|83091.8|83011.1|83045|82961|464
1622674500000|2021-06-02 22:55:00|83048.1|82998.1|83039.7|82989.7|83057.5|83007.5|83034.3|82984.3|501
1622674800000|2021-06-02 23:00:00|83044.8|82994.8|83030.5|82980.5|83067.1|82999.6|83020.4|82939.8|2198
1622675100000|2021-06-02 23:05:00|83029.1|82979.1|83038.2|82988.2|83040.8|82990.8|83023.5|82973.5|1124
1622675400000|2021-06-02 23:10:00|83037.8|82987.8|83033.6|82983.6|83049.1|82999.1|83021.5|82971.5|1675
1622675700000|2021-06-02 23:15:00|83035.2|82985.2|83019.6|82969.6|83038.5|82988.5|83015|82965|1968
1622676000000|2021-06-02 23:20:00|83019|82969|83023.4|82973.4|83029.6|82979.6|83009.7|82959.7|1409
1622676300000|2021-06-02 23:25:00|83023.9|82973.9|83024.7|82974.7|83030.2|82980.2|83014.8|82964.8|583
1622676600000|2021-06-02 23:30:00|83023.1|82973.1|83029.9|82979.9|83033.2|82983.2|83016.1|82966.1|683
1622676900000|2021-06-02 23:35:00|83029.7|82979.7|83033.7|82983.7|83040.2|82990.2|83025.2|82975.2|618
1622677200000|2021-06-02 23:40:00|83033.8|82983.8|83030.7|82980.7|83036.7|82986.7|83025.7|82975.7|720
1622677500000|2021-06-02 23:45:00|83030.9|82980.9|83020.8|82970.8|83037.9|82987.9|83020.8|82970.8|626
1622677800000|2021-06-02 23:50:00|83023|82973|83023.1|82973.1|83034.6|82984.6|83017.8|82967.8|483
1622678100000|2021-06-02 23:55:00|83024.2|82974.2|83025|82975|83031|82981|83020.8|82970.8|464
1622678400000|2021-06-03 00:00:00|83026.4|82976.4|83072.3|83022.3|83082.8|83032.8|83026.4|82976.4|952
1622678700000|2021-06-03 00:05:00|83072.4|83022.4|83068.6|83018.6|83089.8|83039.8|83061.9|83011.9|856
1622679000000|2021-06-03 00:10:00|83068.4|83018.4|83070.8|83020.8|83077.8|83027.8|83063.7|83013.7|742
1622679300000|2021-06-03 00:15:00|83070.7|83020.7|83076.1|83026.1|83082.8|83032.8|83070.5|83020.5|494
1622679600000|2021-06-03 00:20:00|83076.2|83026.2|83046.4|82996.4|83085|83035|83037.7|82987.7|480
1622679900000|2021-06-03 00:25:00|83046.2|82996.2|83029.6|82979.6|83048.7|82998.7|83025.7|82975.7|565
1622680200000|2021-06-03 00:30:00|83027.4|82977.4|83037.9|82987.9|83039.5|82989.5|83013.4|82963.4|636
1622680500000|2021-06-03 00:35:00|83038|82988|83021.2|82971.2|83039.8|82989.8|83018.9|82968.9|571
1622680800000|2021-06-03 00:40:00|83022|82972|83007.8|82957.8|83023.4|82973.4|82997.6|82947.6|746
1622681100000|2021-06-03 00:45:00|83007.2|82957.2|82975.1|82925.1|83008.2|82958.2|82962.1|82912.1|849
1622681400000|2021-06-03 00:50:00|82975.7|82925.7|82943.4|82893.4|82991.3|82941.3|82941.8|82891.8|922
1622681700000|2021-06-03 00:55:00|82944|82894|82952.2|82902.2|82970.2|82920.2|82931.1|82881.1|960
1622682000000|2021-06-03 01:00:00|82952.1|82902.1|82967|82917|83007|82957|82947.6|82897.6|1186
1622682300000|2021-06-03 01:05:00|82967.6|82917.6|82961.9|82911.9|82969.5|82919.5|82944.8|82894.8|822
1622682600000|2021-06-03 01:10:00|82961.8|82911.8|82972.5|82922.5|82974.3|82924.3|82957.9|82907.9|692
1622682900000|2021-06-03 01:15:00|82972.4|82922.4|83000.7|82950.7|83004.1|82954.1|82972.4|82922.4|809
1622683200000|2021-06-03 01:20:00|83000.5|82950.5|82962.8|82912.8|83000.9|82950.9|82961.1|82911.1|695
1622683500000|2021-06-03 01:25:00|82962.7|82912.7|82970.4|82920.4|82975.2|82925.2|82958.8|82908.8|741
1622683800000|2021-06-03 01:30:00|82964.8|82914.8|82961.6|82911.6|82991.7|82941.7|82952.6|82902.6|818
1622684100000|2021-06-03 01:35:00|82961.4|82911.4|82946.7|82896.7|82966.5|82916.5|82945.3|82895.3|712
1622684400000|2021-06-03 01:40:00|82946.3|82896.3|82961.3|82911.3|82970.8|82920.8|82944.6|82894.6|714
1622684700000|2021-06-03 01:45:00|82960.7|82910.7|82985.2|82935.2|82990.2|82940.2|82957|82907|756
1622685000000|2021-06-03 01:50:00|82985.4|82935.4|83003.6|82953.6|83010|82960|82984.8|82934.8|867
1622685300000|2021-06-03 01:55:00|83003.4|82953.4|82994.4|82944.4|83009.1|82959.1|82987.7|82937.7|801
1622685600000|2021-06-03 02:00:00|82994.5|82944.5|82981.9|82931.9|82994.9|82944.9|82970.5|82920.5|879
1622685900000|2021-06-03 02:05:00|82981.8|82931.8|82967.9|82917.9|82986.3|82936.3|82961|82911|694
1622686200000|2021-06-03 02:10:00|82969|82919|82972.8|82922.8|82976.3|82926.3|82959.9|82909.9|857
1622686500000|2021-06-03 02:15:00|82972.7|82922.7|82957.6|82907.6|82972.7|82922.7|82957.6|82907.6|761
1622686800000|2021-06-03 02:20:00|82957.8|82907.8|82956|82906|82961.9|82911.9|82954.7|82904.7|463
1622687100000|2021-06-03 02:25:00|82956.1|82906.1|82959.1|82909.1|82966.7|82916.7|82951.1|82901.1|673
1622687400000|2021-06-03 02:30:00|82959|82909|82975.7|82925.7|82976.7|82926.7|82953.3|82903.3|742
1622687700000|2021-06-03 02:35:00|82976|82926|82978.5|82928.5|82986.6|82936.6|82965.6|82915.6|957
1622688000000|2021-06-03 02:40:00|82978.3|82928.3|82976.9|82926.9|82982.6|82932.6|82967.2|82917.2|805
1622688300000|2021-06-03 02:45:00|82977.6|82927.6|82973.1|82923.1|82981.3|82931.3|82963.2|82913.2|844
1622688600000|2021-06-03 02:50:00|82973.3|82923.3|82970.6|82920.6|82986.7|82936.7|82967.3|82917.3|701
1622688900000|2021-06-03 02:55:00|82970.4|82920.4|82970.9|82920.9|82978.3|82928.3|82958.3|82908.3|944
1622689200000|2021-06-03 03:00:00|82970.8|82920.8|82972.3|82922.3|82977.9|82927.9|82965.5|82915.5|932
1622689500000|2021-06-03 03:05:00|82971.9|82921.9|82982.9|82932.9|82984.4|82934.4|82965.2|82915.2|746
1622689800000|2021-06-03 03:10:00|82980.4|82930.4|82975.1|82925.1|82987.4|82937.4|82970.1|82920.1|759
1622690100000|2021-06-03 03:15:00|82975.2|82925.2|82969.8|82919.8|82976.2|82926.2|82963.8|82913.8|668
1622690400000|2021-06-03 03:20:00|82969.4|82919.4|82958.7|82908.7|82972.3|82922.3|82957.9|82907.9|686
1622690700000|2021-06-03 03:25:00|82960|82910|82961.2|82911.2|82972.1|82922.1|82953.9|82903.9|771
1622691000000|2021-06-03 03:30:00|82961.1|82911.1|82957.4|82907.4|82966.5|82916.5|82954.8|82904.8|731
1622691300000|2021-06-03 03:35:00|82958.3|82908.3|82951.8|82901.8|82962.6|82912.6|82948.4|82898.4|724
1622691600000|2021-06-03 03:40:00|82951.7|82901.7|82950.9|82900.9|82957.8|82907.8|82947.3|82897.3|837
1622691900000|2021-06-03 03:45:00|82952.8|82902.8|82955.9|82905.9|82957.8|82907.8|82948|82898|743
1622692200000|2021-06-03 03:50:00|82955.1|82905.1|82951.5|82901.5|82959|82909|82949.3|82899.3|569
1622692500000|2021-06-03 03:55:00|82951.7|82901.7|82951.7|82901.7|82962.3|82912.3|82950|82900|643
1622692800000|2021-06-03 04:00:00|82951.2|82901.2|82949.6|82899.6|82964.5|82914.5|82946.3|82896.3|496
1622693100000|2021-06-03 04:05:00|82950.1|82900.1|82953|82903|82955.4|82905.4|82940.1|82890.1|618
1622693400000|2021-06-03 04:10:00|82953.8|82903.8|82952.7|82902.7|82963|82913|82946.8|82896.8|572
1622693700000|2021-06-03 04:15:00|82952.8|82902.8|82959.2|82909.2|82965.5|82915.5|82947.7|82897.7|521
1622694000000|2021-06-03 04:20:00|82958.7|82908.7|82957.3|82907.3|82964.5|82914.5|82955.5|82905.5|399
1622694300000|2021-06-03 04:25:00|82961.7|82911.7|82973.4|82923.4|82976.1|82926.1|82955.9|82905.9|496
1622694600000|2021-06-03 04:30:00|82973.3|82923.3|82965.2|82915.2|82975.6|82925.6|82961.3|82911.3|590
1622694900000|2021-06-03 04:35:00|82965.1|82915.1|82970|82920|82971|82921|82959|82909|529
1622695200000|2021-06-03 04:40:00|82970.1|82920.1|82958.8|82908.8|82971.6|82921.6|82954.9|82904.9|617
1622695500000|2021-06-03 04:45:00|82958.6|82908.6|82966.7|82916.7|82969.6|82919.6|82957.8|82907.8|464
1622695800000|2021-06-03 04:50:00|82967|82917|82982.3|82932.3|82986.3|82936.3|82963.5|82913.5|634
1622696100000|2021-06-03 04:55:00|82982.6|82932.6|82986.6|82936.6|82991.5|82941.5|82981.9|82931.9|662
1622696400000|2021-06-03 05:00:00|82986.4|82936.4|82982.6|82932.6|82994.2|82944.2|82978.5|82928.5|1309
1622696700000|2021-06-03 05:05:00|82983.4|82933.4|82980.6|82930.6|82990.9|82940.9|82977.8|82927.8|1162
1622697000000|2021-06-03 05:10:00|82980.5|82930.5|82973.8|82923.8|82985.1|82935.1|82969.1|82919.1|1032
1622697300000|2021-06-03 05:15:00|82974|82924|82985.8|82935.8|82989.4|82939.4|82972.2|82922.2|1123
1622697600000|2021-06-03 05:20:00|82986.1|82936.1|82992|82942|82995.2|82945.2|82981.4|82931.4|870
1622697900000|2021-06-03 05:25:00|82991.9|82941.9|82999.6|82949.6|83006.3|82956.3|82987.8|82937.8|824
1622698200000|2021-06-03 05:30:00|82999.9|82949.9|83008.7|82958.7|83012.8|82962.8|82998.3|82948.3|1185
1622698500000|2021-06-03 05:35:00|83008.5|82958.5|83014.9|82964.9|83017.7|82967.7|83002.6|82952.6|918
1622698800000|2021-06-03 05:40:00|83015.6|82965.6|83022|82972|83024.1|82974.1|83013|82963|1112
1622699100000|2021-06-03 05:45:00|83022.6|82972.6|83028.4|82978.4|83032.6|82982.6|83018.1|82968.1|1079
1622699400000|2021-06-03 05:50:00|83027.9|82977.9|83036.8|82986.8|83068|83018|83021|82971|1324
1622699700000|2021-06-03 05:55:00|83037.3|82987.3|83051.1|83001.1|83055.7|83005.7|83030.8|82980.8|1478
1622700000000|2021-06-03 06:00:00|83051.2|83001.2|83107.7|83057.7|83110.2|83065.8|83034|82996.9|1422
1622700300000|2021-06-03 06:05:00|83107.2|83057.2|83174.9|83124.9|83185.8|83142|83090.1|83057.1|1666
1622700600000|2021-06-03 06:10:00|83174.5|83124.5|83181.3|83131.3|83188.5|83146.1|83157.2|83120.1|1060
1622700900000|2021-06-03 06:15:00|83181.7|83131.7|83186.3|83136.3|83194.2|83144.2|83175.8|83125.8|913
1622701200000|2021-06-03 06:20:00|83186.4|83136.4|83176.7|83151.7|83198.8|83155.1|83171.6|83131.2|899
1622701500000|2021-06-03 06:25:00|83176.1|83151.1|83202.7|83152.7|83207.7|83165.4|83176.1|83135.4|739
1622701800000|2021-06-03 06:30:00|83202.4|83152.4|83234.2|83184.2|83234.5|83194.4|83198.4|83152.4|1128
1622702100000|2021-06-03 06:35:00|83234|83184|83229.4|83204.4|83236.4|83209.3|83197|83161.6|930
1622702400000|2021-06-03 06:40:00|83229.1|83204.1|83210.2|83185.2|83232.3|83207.3|83208.7|83171.2|1009
1622702700000|2021-06-03 06:45:00|83210|83185|83215.1|83190.1|83223.4|83198.4|83207.3|83171|908
1622703000000|2021-06-03 06:50:00|83214.6|83189.6|83175.2|83150.2|83230.1|83198.4|83163.5|83134.5|1116
1622703300000|2021-06-03 06:55:00|83175.4|83150.4|83166.5|83141.5|83176.2|83151.2|83142.8|83111.5|1318
1622703600000|2021-06-03 07:00:00|83166.7|83141.7|83185.4|83160.4|83204.1|83169.3|83147.5|83113.3|1509
1622703900000|2021-06-03 07:05:00|83185.9|83160.9|83235.3|83210.3|83252.2|83213.8|83182.6|83155.5|1237
1622704200000|2021-06-03 07:10:00|83234.9|83209.9|83209.2|83184.2|83255.9|83230.9|83201.2|83164.7|1284
1622704500000|2021-06-03 07:15:00|83209|83184|83228.2|83203.2|83271|83235.3|83202.1|83165.5|1343
1622704800000|2021-06-03 07:20:00|83228.3|83203.3|83242.9|83192.9|83276.2|83240.3|83219.3|83185.6|1272
1622705100000|2021-06-03 07:25:00|83245.4|83195.4|83187.3|83162.3|83248.5|83209.9|83178.7|83153.7|1283
1622705400000|2021-06-03 07:30:00|83187.9|83162.9|83193.6|83168.6|83219.3|83189.1|83186.2|83150.3|1053
1622705700000|2021-06-03 07:35:00|83193.8|83168.8|83199.7|83174.7|83223.3|83185.9|83180.9|83146|1179
1622706000000|2021-06-03 07:40:00|83199.9|83174.9|83193.3|83168.3|83226.4|83197.6|83192.5|83157|948
1622706300000|2021-06-03 07:45:00|83194.3|83169.3|83227.2|83177.2|83239.1|83214.1|83192.9|83167.9|1180
1622706600000|2021-06-03 07:50:00|83227.5|83177.5|83301.6|83251.6|83315|83281|83215.7|83177.2|1430
1622706900000|2021-06-03 07:55:00|83300.6|83250.6|83300|83250|83307.1|83272.9|83266.7|83230|1480
1622707200000|2021-06-03 08:00:00|83300.3|83250.3|83324.7|83299.7|83334.4|83301.5|83289.3|83248.9|1423
1622707500000|2021-06-03 08:05:00|83324.3|83299.3|83291.9|83266.9|83335.2|83300.4|83277.8|83250.7|1558
1622707800000|2021-06-03 08:10:00|83293.4|83268.4|83261.5|83236.5|83294.3|83269.3|83243|83213.6|1154
1622708100000|2021-06-03 08:15:00|83261|83236|83263.6|83238.6|83297.9|83265.5|83255.9|83230.9|1349
1622708400000|2021-06-03 08:20:00|83264.2|83239.2|83262.8|83212.8|83288.6|83251.5|83248.8|83212.8|1113
1622708700000|2021-06-03 08:25:00|83261.9|83211.9|83224.9|83174.9|83278|83243.4|83210.1|83174.1|1238
1622709000000|2021-06-03 08:30:00|83224.3|83174.3|83147.4|83122.4|83229.7|83180.5|83134.4|83098.4|1567
1622709300000|2021-06-03 08:35:00|83147|83122|83159.4|83134.4|83173.5|83136.1|83141.4|83104.4|1286
1622709600000|2021-06-03 08:40:00|83158.4|83133.4|83148.1|83123.1|83176.6|83140.1|83135.1|83099.8|1262
1622709900000|2021-06-03 08:45:00|83148.4|83123.4|83120.5|83070.5|83167.6|83130.4|83107|83067.1|1402
1622710200000|2021-06-03 08:50:00|83120.8|83070.8|83178|83128|83183.1|83143.7|83102.8|83064.9|1272
1622710500000|2021-06-03 08:55:00|83178.1|83128.1|83170.8|83145.8|83209.8|83171.6|83160.1|83128|1274
1622710800000|2021-06-03 09:00:00|83170.9|83145.9|83154.8|83129.8|83178.2|83153.2|83146.8|83121.8|1262
1622711100000|2021-06-03 09:05:00|83154.5|83129.5|83130.3|83105.3|83167.6|83133.5|83116.2|83079.7|1208
1622711400000|2021-06-03 09:10:00|83129.4|83104.4|83127.5|83102.5|83163.4|83126.4|83109|83073.9|1110
1622711700000|2021-06-03 09:15:00|83127.3|83102.3|83149.7|83124.7|83162.6|83137.6|83127.3|83102.3|1089
1622712000000|2021-06-03 09:20:00|83149.8|83124.8|83137.4|83112.4|83169.8|83136.1|83127.3|83102.3|1021
1622712300000|2021-06-03 09:25:00|83136.5|83111.5|83161.9|83136.9|83170.6|83140.5|83119.6|83094.2|1174
1622712600000|2021-06-03 09:30:00|83161.5|83136.5|83151.4|83126.4|83169.4|83144.4|83137.9|83112.9|1168
1622712900000|2021-06-03 09:35:00|83150.6|83125.6|83135.9|83110.9|83173.9|83143.5|83129.1|83097.1|985
1622713200000|2021-06-03 09:40:00|83136.2|83111.2|83117.2|83092.2|83145.7|83115.6|83117|83092|894
1622713500000|2021-06-03 09:45:00|83117.1|83092.1|83088.3|83063.3|83126.3|83094.1|83070.7|83035.2|1211
1622713800000|2021-06-03 09:50:00|83088.4|83063.4|83100.7|83075.7|83123.6|83086.3|83075.2|83039.4|1204
1622714100000|2021-06-03 09:55:00|83100.8|83075.8|83096.3|83046.3|83119.8|83085.2|83081.6|83044.5|1221
1622714400000|2021-06-03 10:00:00|83096.1|83046.1|82973.4|82948.4|83102.6|83067.6|82937.1|82898.1|1975
1622714700000|2021-06-03 10:05:00|82973.6|82948.6|83062.8|83037.8|83086.3|83042.6|82955.4|82918.3|1543
1622715000000|2021-06-03 10:10:00|83067.5|83042.5|83105.8|83080.8|83113.4|83080.8|83065.6|83032.4|1391
1622715300000|2021-06-03 10:15:00|83105.3|83080.3|83104.7|83079.7|83139.3|83114.3|83103.1|83069|1259
1622715600000|2021-06-03 10:20:00|83104.8|83079.8|83110.5|83085.5|83137.4|83094.8|83095.1|83057.2|1275
1622715900000|2021-06-03 10:25:00|83110.2|83085.2|83112.5|83087.5|83127.3|83091.8|83079|83042.7|1396
1622716200000|2021-06-03 10:30:00|83113.2|83088.2|83194.6|83169.6|83209.5|83174.3|83100.4|83074.6|1336
1622716500000|2021-06-03 10:35:00|83194.8|83169.8|83205.7|83180.7|83221.6|83196.6|83179.4|83142|1326
1622716800000|2021-06-03 10:40:00|83205.9|83180.9|83241.3|83191.3|83259.9|83225.2|83199.5|83170.6|1323
1622717100000|2021-06-03 10:45:00|83240.2|83190.2|83220.9|83195.9|83246|83213.8|83206.7|83173.4|1120
1622717400000|2021-06-03 10:50:00|83220.8|83195.8|83235.4|83210.4|83258.2|83219.6|83220.3|83195.3|1141
1622717700000|2021-06-03 10:55:00|83234|83209|83301.9|83276.9|83332.4|83296.7|83231.9|83206.9|1334
1622718000000|2021-06-03 11:00:00|83302|83277|83348.6|83298.6|83357.4|83319.6|83286|83255.5|1550
1622718300000|2021-06-03 11:05:00|83348.4|83298.4|83285.8|83235.8|83348.4|83308.2|83283.5|83233.5|1574
1622718600000|2021-06-03 11:10:00|83286.6|83236.6|83293.5|83268.5|83309.1|83274.3|83255.7|83214|1379
1622718900000|2021-06-03 11:15:00|83293.6|83268.6|83312.6|83287.6|83329.3|83291.5|83259.8|83222.1|1345
1622719200000|2021-06-03 11:20:00|83312.7|83287.7|83329.1|83304.1|83351.6|83326.6|83312.7|83275.8|1416
1622719500000|2021-06-03 11:25:00|83328.5|83303.5|83310|83285|83337.1|83312.1|83290.4|83265.4|1243
1622719800000|2021-06-03 11:30:00|83310.2|83285.2|83292.6|83242.6|83356.8|83317.9|83274.4|83237.2|1401
1622720100000|2021-06-03 11:35:00|83292.1|83242.1|83283.7|83258.7|83303.6|83268.6|83246.4|83211.8|1425
1622720400000|2021-06-03 11:40:00|83282.2|83257.2|83291.8|83266.8|83308.8|83282|83277.5|83252.5|1236
1622720700000|2021-06-03 11:45:00|83293.1|83268.1|83338.2|83313.2|83346.1|83313.4|83291.3|83258.2|1426
1622721000000|2021-06-03 11:50:00|83337.6|83312.6|83380.8|83355.8|83404.5|83359.2|83337.5|83299.8|1396
1622721300000|2021-06-03 11:55:00|83381.3|83356.3|83328.9|83303.9|83397.6|83366.4|83309.7|83272.5|1744
1622721600000|2021-06-03 12:00:00|83326.6|83301.6|83412.1|83387.1|83440.9|83390.9|83326.6|83286.9|1661
1622721900000|2021-06-03 12:05:00|83410.3|83385.3|83428.5|83403.5|83445.3|83412.2|83385.9|83350.3|1449
1622722200000|2021-06-03 12:10:00|83428.6|83403.6|83309.9|83259.9|83476.4|83426.5|83301.6|83206.3|1345
1622722500000|2021-06-03 12:15:00|83312.8|83262.8|83479.4|83429.4|83543.7|83493.7|83304.5|83254.5|2156
1622722800000|2021-06-03 12:20:00|83480.5|83430.5|83561.6|83536.6|83586.6|83546.6|83442.6|83392.6|1915
1622723100000|2021-06-03 12:25:00|83561.2|83536.2|83565.8|83515.8|83630.7|83580.7|83556.9|83511.9|2031
1622723400000|2021-06-03 12:30:00|83565.5|83515.5|83566.2|83516.2|83619.7|83575.3|83556.1|83511.3|2110
1622723700000|2021-06-03 12:35:00|83552.4|83527.4|83493.9|83443.9|83595.3|83545.8|83493.3|83443.3|1888
1622724000000|2021-06-03 12:40:00|83493.4|83443.4|83456|83431|83535.4|83485.4|83454.7|83415.4|1764
1622724300000|2021-06-03 12:45:00|83456.2|83431.2|83486.1|83436.1|83516.8|83471.1|83453.9|83416.5|1942
1622724600000|2021-06-03 12:50:00|83485.1|83435.1|83512.4|83487.4|83527.2|83491.6|83456|83415.8|1764
1622724900000|2021-06-03 12:55:00|83514|83489|83599.5|83574.5|83615.4|83576|83505.9|83473.1|1756
1622725200000|2021-06-03 13:00:00|83611.3|83561.3|83611.7|83561.7|83635.2|83595.5|83583.8|83545|1740
1622725500000|2021-06-03 13:05:00|83612|83562|83625.2|83575.2|83632.3|83594.7|83578.8|83528.8|1701
1622725800000|2021-06-03 13:10:00|83626.7|83576.7|83616.5|83566.5|83643.3|83609.6|83596.2|83557.6|1615
1622726100000|2021-06-03 13:15:00|83615.9|83565.9|83619.4|83569.4|83656|83612.4|83604.8|83563.4|1587
1622726400000|2021-06-03 13:20:00|83620.7|83570.7|83598.8|83548.8|83633.7|83588.2|83576.2|83536|1098
1622726700000|2021-06-03 13:25:00|83598.5|83548.5|83596.5|83546.5|83604.9|83567.2|83565.3|83526.4|1071
1622727000000|2021-06-03 13:30:00|83583.9|83558.9|83646.6|83596.6|83679.8|83629.8|83572.4|83531.9|1220
1622727300000|2021-06-03 13:35:00|83648.1|83598.1|83707.1|83657.1|83713.7|83676|83647.3|83598.1|1174
1622727600000|2021-06-03 13:40:00|83706.8|83656.8|83761.3|83711.3|83766.7|83716.7|83663.6|83620.1|1165
1622727900000|2021-06-03 13:45:00|83761.6|83711.6|83859.4|83834.4|83888.2|83848.7|83761.6|83711.6|1228
1622728200000|2021-06-03 13:50:00|83859.1|83834.1|83787.4|83762.4|83903.1|83861|83782.3|83747.2|1723
1622728500000|2021-06-03 13:55:00|83787.7|83762.7|83749.7|83699.7|83804.3|83767.4|83713.2|83679.2|1841
1622728800000|2021-06-03 14:00:00|83749.6|83699.6|83673.1|83648.1|83812|83777.8|83662.1|83626.6|2036
1622729100000|2021-06-03 14:05:00|83673|83648|83704.7|83679.7|83730|83695.1|83661|83623.1|1852
1622729400000|2021-06-03 14:10:00|83705.6|83680.6|83746|83696|83747.2|83707|83670.6|83633.5|1726
1622729700000|2021-06-03 14:15:00|83747|83697|83818.3|83768.3|83856.5|83815.2|83722|83683.9|1847
1622730000000|2021-06-03 14:20:00|83817.9|83767.9|83733.8|83708.8|83831.3|83788.5|83730.6|83687.3|1758
1622730300000|2021-06-03 14:25:00|83734.9|83709.9|83846.4|83796.4|83850.6|83800.6|83728|83691.7|1698
1622730600000|2021-06-03 14:30:00|83847.4|83797.4|83820.2|83795.2|83857.4|83822.1|83806.5|83767.2|1756
1622730900000|2021-06-03 14:35:00|83833.1|83783.1|83834.1|83809.1|83856.7|83818.2|83783.3|83737.4|1538
1622731200000|2021-06-03 14:40:00|83833.8|83808.8|83883.4|83833.4|83895|83853.5|83832.9|83791.6|1498
1622731500000|2021-06-03 14:45:00|83883.5|83833.5|83781.9|83731.9|83901.3|83870.3|83762.7|83716.7|1848
1622731800000|2021-06-03 14:50:00|83784.9|83734.9|83880.8|83830.8|83886.8|83842.7|83766.2|83725.4|1641
1622732100000|2021-06-03 14:55:00|83880.7|83830.7|83815.5|83790.5|83909.5|83863.9|83806.8|83756.8|1840
1622732400000|2021-06-03 15:00:00|83817.9|83792.9|83744.6|83719.6|83835.8|83800.4|83739.8|83703.5|1690
1622732700000|2021-06-03 15:05:00|83744.7|83719.7|83700.7|83675.7|83758.5|83720.9|83697.1|83661.8|1453
1622733000000|2021-06-03 15:10:00|83701.4|83676.4|83857.5|83807.5|83871.2|83821.2|83696.9|83664.8|1515
1622733300000|2021-06-03 15:15:00|83857.6|83807.6|83873.6|83823.6|83878|83840.5|83838.2|83795.1|1328
1622733600000|2021-06-03 15:20:00|83873.2|83823.2|83887.3|83837.3|83932.7|83896.7|83856.7|83816.6|1611
1622733900000|2021-06-03 15:25:00|83887.7|83837.7|83880.1|83830.1|83888.4|83838.4|83845.5|83807.2|1634
1622734200000|2021-06-03 15:30:00|83879.9|83829.9|83900.3|83850.3|83901.7|83861.6|83856.6|83818.8|1233
1622734500000|2021-06-03 15:35:00|83900.4|83850.4|83940.6|83890.6|83941.9|83901.8|83892.1|83842.1|1434
1622734800000|2021-06-03 15:40:00|83940.2|83890.2|83926.4|83876.4|83942.2|83905.7|83912.8|83874.1|937
1622735100000|2021-06-03 15:45:00|83926.2|83876.2|83942.2|83892.2|83946.6|83905.8|83913.3|83863.3|1235
1622735400000|2021-06-03 15:50:00|83941.8|83891.8|83946.4|83921.4|83963.7|83923.4|83927.9|83889|1062
1622735700000|2021-06-03 15:55:00|83946.7|83921.7|83933.1|83908.1|83961.5|83925.9|83905.9|83855.9|1315
1622736000000|2021-06-03 16:00:00|83933.5|83908.5|83929.4|83879.4|83949.5|83908.5|83912.2|83862.2|1260
1622736300000|2021-06-03 16:05:00|83929.9|83879.9|83891.5|83841.5|83929.9|83879.9|83885.8|83835.8|1330
1622736600000|2021-06-03 16:10:00|83890.9|83840.9|83880.8|83830.8|83903.2|83853.2|83873.5|83823.5|1048
1622736900000|2021-06-03 16:15:00|83880.6|83830.6|83888.6|83838.6|83895.4|83856.6|83875.8|83825.8|1149
1622737200000|2021-06-03 16:20:00|83889.6|83839.6|83905.6|83855.6|83909.3|83859.3|83887.8|83837.8|1014
1622737500000|2021-06-03 16:25:00|83905.4|83855.4|83900.9|83850.9|83914.7|83866|83883.8|83838.9|845
1622737800000|2021-06-03 16:30:00|83900.6|83850.6|83904.6|83854.6|83927.7|83877.7|83900|83850|871
1622738100000|2021-06-03 16:35:00|83904.7|83854.7|83865.1|83815.1|83906.9|83863.6|83860.6|83810.6|691
1622738400000|2021-06-03 16:40:00|83864.9|83814.9|83880.3|83830.3|83880.3|83830.3|83851.1|83801.1|954
1622738700000|2021-06-03 16:45:00|83876.9|83826.9|83856.5|83806.5|83881.4|83831.4|83856.5|83806.5|932
1622739000000|2021-06-03 16:50:00|83856.7|83806.7|83872.9|83822.9|83878.4|83839|83839.1|83802.9|806
1622739300000|2021-06-03 16:55:00|83872.8|83822.8|83889.2|83839.2|83910.9|83867.5|83872.4|83822.4|1008
1622739600000|2021-06-03 17:00:00|83889.4|83839.4|83890.5|83840.5|83900.2|83853.7|83873.5|83828.2|1053
1622739900000|2021-06-03 17:05:00|83890.4|83840.4|83895|83845|83921.1|83871.1|83878|83828|1104
1622740200000|2021-06-03 17:10:00|83894.7|83844.7|83883.8|83833.8|83895.9|83849.1|83864.3|83826|955
1622740500000|2021-06-03 17:15:00|83884.1|83834.1|83904|83854|83908.6|83858.6|83860.5|83824.1|1127
1622740800000|2021-06-03 17:20:00|83903.6|83853.6|83885.5|83835.5|83914.4|83864.4|83857.6|83816.3|1033
1622741100000|2021-06-03 17:25:00|83885.7|83835.7|83874|83849|83894.4|83858.9|83867.3|83827.6|770
1622741400000|2021-06-03 17:30:00|83873.9|83848.9|83890.5|83840.5|83901.1|83859.7|83872.1|83832.8|719
1622741700000|2021-06-03 17:35:00|83890.6|83840.6|83864.9|83839.9|83892.6|83854.9|83864.9|83825|544
1622742000000|2021-06-03 17:40:00|83865.1|83840.1|83855.1|83830.1|83880.7|83845.9|83845.7|83807.8|737
1622742300000|2021-06-03 17:45:00|83854.9|83829.9|83869.4|83819.4|83875.2|83840|83850.5|83809.1|919
1622742600000|2021-06-03 17:50:00|83869.3|83819.3|83880.4|83830.4|83891|83847.7|83855|83818|754
1622742900000|2021-06-03 17:55:00|83880.2|83830.2|83892|83842|83892.4|83844.8|83857.4|83819.7|806
1622743200000|2021-06-03 18:00:00|83892.7|83842.7|83879.2|83854.2|83895|83855.8|83869.9|83819.9|674
1622743500000|2021-06-03 18:05:00|83879.1|83854.1|83857.7|83807.7|83891.2|83854.7|83845.2|83806.2|830
1622743800000|2021-06-03 18:10:00|83859.2|83809.2|83861.4|83811.4|83870.9|83832.9|83843.7|83803.4|730
1622744100000|2021-06-03 18:15:00|83861|83811|83883.8|83833.8|83885.1|83838.4|83847.7|83810.5|829
1622744400000|2021-06-03 18:20:00|83883.4|83833.4|83867.1|83842.1|83886|83853.7|83865|83826.2|648
1622744700000|2021-06-03 18:25:00|83867.7|83842.7|83880.4|83830.4|83881.4|83846.3|83861.9|83824.5|665
1622745000000|2021-06-03 18:30:00|83880.1|83830.1|83874.8|83824.8|83888.9|83838.9|83874.8|83824.8|642
1622745300000|2021-06-03 18:35:00|83874.9|83824.9|83858|83808|83878.7|83834.5|83851.1|83807.4|588
1622745600000|2021-06-03 18:40:00|83857.7|83807.7|83867.3|83817.3|83869.8|83832.3|83848|83807.7|588
1622745900000|2021-06-03 18:45:00|83867.2|83817.2|83836.7|83811.7|83876.9|83831.3|83834.9|83802.1|587
1622746200000|2021-06-03 18:50:00|83836.4|83811.4|83853.4|83803.4|83861.2|83819.9|83833.6|83797|631
1622746500000|2021-06-03 18:55:00|83853.9|83803.9|83856.5|83831.5|83867.7|83832.8|83833.3|83800.4|939
1622746800000|2021-06-03 19:00:00|83857|83832|83843|83793|83875|83832|83835.8|83793|965
1622747100000|2021-06-03 19:05:00|83842.9|83792.9|83849|83799|83858.1|83814.5|83836.2|83791.8|814
1622747400000|2021-06-03 19:10:00|83847.3|83797.3|83845.8|83795.8|83857.5|83813.1|83827.3|83788.9|592
1622747700000|2021-06-03 19:15:00|83846.3|83796.3|83836.6|83786.6|83847.5|83806.4|83820.5|83784.3|877
1622748000000|2021-06-03 19:20:00|83836.5|83786.5|83826.6|83776.6|83840.3|83799.9|83818|83770.3|592
1622748300000|2021-06-03 19:25:00|83826.4|83776.4|83825|83775|83834|83795.1|83815.8|83772|544
1622748600000|2021-06-03 19:30:00|83823.9|83773.9|83748.7|83698.7|83824.6|83774.6|83744.7|83694.7|961
1622748900000|2021-06-03 19:35:00|83750.5|83700.5|83742.7|83692.7|83766.8|83716.8|83734.8|83684.8|1546
1622749200000|2021-06-03 19:40:00|83742.9|83692.9|83790.7|83740.7|83793|83743|83739|83689|1398
1622749500000|2021-06-03 19:45:00|83789.4|83739.4|83812.3|83762.3|83843.5|83793.5|83785.7|83735.7|904
1622749800000|2021-06-03 19:50:00|83812.1|83762.1|83810.9|83760.9|83819.6|83769.6|83798.5|83748.5|599
1622750100000|2021-06-03 19:55:00|83811|83761|83817|83767|83822.5|83772.5|83797.5|83747.5|1045
1622750400000|2021-06-03 20:00:00|83813.7|83763.7|83841.4|83791.4|83851.2|83801.2|83813.7|83763.7|1439
1622750700000|2021-06-03 20:05:00|83841.3|83791.3|83826.1|83776.1|83841.9|83791.9|83819.6|83769.6|703
1622751000000|2021-06-03 20:10:00|83825.8|83775.8|83825.6|83775.6|83835.6|83785.6|83821.6|83771.6|541
1622751300000|2021-06-03 20:15:00|83825.4|83775.4|83829.1|83779.1|83829.7|83779.7|83818.9|83768.9|536
1622751600000|2021-06-03 20:20:00|83826.1|83776.1|83830.5|83780.5|83835.6|83785.6|83823.1|83773.1|304
1622751900000|2021-06-03 20:25:00|83830.3|83780.3|83833.8|83783.8|83835.4|83785.4|83825|83775|359
1622752200000|2021-06-03 20:30:00|83837|83787|83837.6|83787.6|83841.1|83791.1|83828.8|83778.8|860
1622752500000|2021-06-03 20:35:00|83838.6|83788.6|83868.3|83818.3|83868.9|83818.9|83836.8|83786.8|993
1622752800000|2021-06-03 20:40:00|83868.5|83818.5|83858|83808|83871.1|83821.1|83852.3|83802.3|755
1622753100000|2021-06-03 20:45:00|83857|83807|83867.6|83817.6|83869.6|83819.6|83856.7|83806.7|1001
1622753400000|2021-06-03 20:50:00|83868.1|83818.1|83863|83813|83870.1|83820.1|83857.5|83807.5|912
1622753700000|2021-06-03 20:55:00|83859.4|83809.4|83880.4|83700.4|83925.5|83809.4|83831|83688.9|721
1622754000000|2021-06-03 21:00:00|83908.4|83654.9|83993.2|83614.5|84019.3|83703.1|83876.8|83609.7|32
1622754300000|2021-06-03 21:05:00|84051.9|83583.1|84012.3|83589.2|84062.2|83617.3|83995|83541.7|122
1622754600000|2021-06-03 21:10:00|84001.5|83606.8|84008.6|83601|84055.6|83614.9|84000.2|83547.4|151
1622754900000|2021-06-03 21:15:00|84033.2|83563.9|84004.8|83608.2|84044.8|83623.2|83982|83563.9|189
1622755200000|2021-06-03 21:20:00|84000.6|83606.6|83992.1|83604.3|84026.7|83623|83984|83559.9|103
1622755500000|2021-06-03 21:25:00|84000.8|83590.9|83974.7|83621.4|84053|83655|83928|83561.5|98
1622755800000|2021-06-03 21:30:00|83970.9|83626.2|83884|83612.6|84031.3|83660|83883.6|83561.9|180
1622756100000|2021-06-03 21:35:00|83952.3|83590.9|83972.6|83622.4|84001.6|83662|83871.7|83590.9|181
1622756400000|2021-06-03 21:40:00|83951|83642.1|83935|83662|84031.5|83664|83932|83565|119
1622756700000|2021-06-03 21:45:00|83977.7|83641.3|83904.9|83644.9|83993.4|83676|83887.3|83597.3|284
1622757000000|2021-06-03 21:50:00|83928.5|83665|83949.2|83649.8|83992|83717.4|83873.7|83599|217
1622757300000|2021-06-03 21:55:00|83955.3|83645|83925.7|83670.1|83979.6|83719.6|83856.4|83640.7|272
1622757600000|2021-06-03 22:00:00|83898.9|83670.7|83852.4|83726.6|83926.7|83790.9|83814.2|83651.1|1803
1622757900000|2021-06-03 22:05:00|83852.1|83726.8|83817.1|83767.1|83878.4|83782|83813.6|83719.3|1169
1622758200000|2021-06-03 22:10:00|83817.4|83767.4|83823.1|83773.1|83831.1|83781.1|83816|83766|1164
1622758500000|2021-06-03 22:15:00|83823.5|83773.5|83823.7|83773.7|83828.6|83778.6|83818.1|83768.1|1021
1622758800000|2021-06-03 22:20:00|83824|83774|83802.5|83752.5|83827.2|83777.2|83798.5|83748.5|1090
1622759100000|2021-06-03 22:25:00|83802.4|83752.4|83800.8|83750.8|83809.5|83759.5|83796.7|83746.7|1001
1622759400000|2021-06-03 22:30:00|83800.6|83750.6|83799.5|83749.5|83807.2|83757.2|83796.9|83746.9|879
1622759700000|2021-06-03 22:35:00|83800.1|83750.1|83800.7|83750.7|83803.4|83753.4|83795.9|83745.9|1170
1622760000000|2021-06-03 22:40:00|83799.2|83749.2|83799.6|83749.6|83801.8|83751.8|83794|83744|766
1622760300000|2021-06-03 22:45:00|83799.7|83749.7|83796.8|83746.8|83799.7|83749.7|83790.5|83740.5|282
1622760600000|2021-06-03 22:50:00|83793.2|83743.2|83794.5|83744.5|83800.1|83750.1|83790.5|83740.5|391
1622760900000|2021-06-03 22:55:00|83794.7|83744.7|83793.2|83743.2|83797|83747|83790.6|83740.6|308
1622761200000|2021-06-03 23:00:00|83792.4|83742.4|83798.1|83748.1|83798.3|83748.3|83785.2|83735.2|484
1622761500000|2021-06-03 23:05:00|83797.9|83747.9|83808.1|83758.1|83818.4|83768.4|83797.9|83747.9|304
1622761800000|2021-06-03 23:10:00|83807.9|83757.9|83805.5|83755.5|83812.6|83762.6|83802|83752|295
1622762100000|2021-06-03 23:15:00|83805.9|83755.9|83804.9|83754.9|83809.3|83759.3|83804.9|83754.9|259
1622762400000|2021-06-03 23:20:00|83802.1|83752.1|83805.5|83755.5|83811.8|83761.8|83798.7|83748.7|242
1622762700000|2021-06-03 23:25:00|83805.6|83755.6|83805|83755|83810.7|83760.7|83800.3|83750.3|341
1622763000000|2021-06-03 23:30:00|83805.1|83755.1|83805.1|83755.1|83809.8|83759.8|83803.9|83753.9|312
1622763300000|2021-06-03 23:35:00|83804.9|83754.9|83801.6|83751.6|83808.3|83758.3|83799.1|83749.1|424
1622763600000|2021-06-03 23:40:00|83801.7|83751.7|83806.4|83756.4|83807.6|83757.6|83797.4|83747.4|262
1622763900000|2021-06-03 23:45:00|83807.1|83757.1|83801.9|83751.9|83807.7|83757.7|83798.3|83748.3|357
1622764200000|2021-06-03 23:50:00|83801.8|83751.8|83805.3|83755.3|83806.6|83756.6|83797.9|83747.9|422
1622764500000|2021-06-03 23:55:00|83805.2|83755.2|83806.9|83756.9|83810.4|83760.4|83802.8|83752.8|434
1622764800000|2021-06-04 00:00:00|83807.8|83757.8|83812.5|83762.5|83832|83782|83792.3|83742.3|1472
1622765100000|2021-06-04 00:05:00|83814.3|83764.3|83837.7|83787.7|83840.9|83790.9|83809|83759|1211
1622765400000|2021-06-04 00:10:00|83838|83788|83874.8|83824.8|83875.9|83825.9|83834.2|83784.2|1092
1622765700000|2021-06-04 00:15:00|83874.6|83824.6|83945.8|83895.8|83951.8|83901.8|83874.5|83824.5|1062
1622766000000|2021-06-04 00:20:00|83946.1|83896.1|83915.7|83865.7|83946.3|83896.3|83912.8|83862.8|1069
1622766300000|2021-06-04 00:25:00|83915.5|83865.5|83893.8|83843.8|83919.6|83869.6|83892.5|83842.5|891
1622766600000|2021-06-04 00:30:00|83893.5|83843.5|83915.4|83865.4|83929.4|83879.4|83893.5|83843.5|967
1622766900000|2021-06-04 00:35:00|83915.2|83865.2|83899.8|83849.8|83916.1|83866.1|83896.5|83846.5|915
1622767200000|2021-06-04 00:40:00|83900.7|83850.7|83903.2|83853.2|83913.2|83863.2|83897|83847|984
1622767500000|2021-06-04 00:45:00|83902.3|83852.3|83873.3|83823.3|83910.6|83860.6|83863.5|83822.2|1230
1622767800000|2021-06-04 00:50:00|83872.5|83822.5|83884.5|83834.5|83886.3|83836.3|83862.5|83812.5|1215
1622768100000|2021-06-04 00:55:00|83883.3|83833.3|83880|83830|83892.8|83842.8|83868.6|83818.6|1117
1622768400000|2021-06-04 01:00:00|83879.9|83829.9|83877.7|83827.7|83889.6|83839.6|83870.3|83820.3|1172
1622768700000|2021-06-04 01:05:00|83877.8|83827.8|83888.3|83838.3|83895.4|83845.4|83872.8|83822.8|1033
1622769000000|2021-06-04 01:10:00|83888|83838|83871.2|83821.2|83888|83838|83857.4|83807.4|1045
1622769300000|2021-06-04 01:15:00|83870.2|83820.2|83874.7|83824.7|83883.5|83833.5|83857.3|83807.3|1018
1622769600000|2021-06-04 01:20:00|83874.5|83824.5|83877|83827|83879.1|83829.1|83865.5|83815.5|817
1622769900000|2021-06-04 01:25:00|83876.9|83826.9|83887.4|83837.4|83887.7|83837.7|83866.8|83816.8|875
1622770200000|2021-06-04 01:30:00|83887.8|83837.8|83884.1|83834.1|83901.3|83851.3|83874.2|83824.2|1104
1622770500000|2021-06-04 01:35:00|83883.9|83833.9|83887|83837|83900.7|83850.7|83881.3|83831.3|1163
1622770800000|2021-06-04 01:40:00|83887.3|83837.3|83868.6|83818.6|83900.5|83850.5|83864.7|83814.7|1080
1622771100000|2021-06-04 01:45:00|83868.9|83818.9|83865.5|83815.5|83869.6|83819.6|83847.8|83797.8|826
1622771400000|2021-06-04 01:50:00|83865.9|83815.9|83892.2|83842.2|83898.5|83848.5|83864.8|83814.8|890
1622771700000|2021-06-04 01:55:00|83892.1|83842.1|83902.1|83852.1|83908.9|83858.9|83886.5|83836.5|1117
1622772000000|2021-06-04 02:00:00|83902.2|83852.2|83899.8|83849.8|83917.5|83867.5|83896.3|83846.3|1114
1622772300000|2021-06-04 02:05:00|83899.7|83849.7|83910.5|83860.5|83918.1|83868.1|83898.6|83848.6|890
1622772600000|2021-06-04 02:10:00|83910.3|83860.3|83908.5|83858.5|83914|83864|83901.9|83851.9|799
1622772900000|2021-06-04 02:15:00|83908.4|83858.4|83929.3|83879.3|83930|83880|83903.6|83853.6|841
1622773200000|2021-06-04 02:20:00|83929.4|83879.4|83914.3|83864.3|83929.6|83879.6|83907.6|83857.6|643
1622773500000|2021-06-04 02:25:00|83914.4|83864.4|83918.2|83868.2|83918.5|83868.5|83910.3|83860.3|641
1622773800000|2021-06-04 02:30:00|83917.4|83867.4|83924.4|83874.4|83927.3|83877.3|83909.4|83859.4|663
1622774100000|2021-06-04 02:35:00|83925.9|83875.9|83938.9|83888.9|83941.9|83891.9|83923.3|83873.3|678
1622774400000|2021-06-04 02:40:00|83939.1|83889.1|83964.3|83914.3|83976.4|83926.4|83935.9|83885.9|995
1622774700000|2021-06-04 02:45:00|83964|83914|83994.6|83944.6|83994.6|83944.6|83957.3|83907.3|1041
1622775000000|2021-06-04 02:50:00|83992.7|83942.7|83958.4|83908.4|83995.3|83945.3|83943.9|83893.9|878
1622775300000|2021-06-04 02:55:00|83957.8|83907.8|83947.8|83897.8|83962.8|83912.8|83938.3|83888.3|821
1622775600000|2021-06-04 03:00:00|83947.1|83897.1|83937.9|83887.9|83950.8|83900.8|83932.2|83882.2|696
1622775900000|2021-06-04 03:05:00|83937.7|83887.7|83948.8|83898.8|83949.2|83899.2|83930.1|83880.1|848
1622776200000|2021-06-04 03:10:00|83949|83899|83947.2|83897.2|83951.8|83901.8|83937.2|83887.2|694
1622776500000|2021-06-04 03:15:00|83947.1|83897.1|83966.5|83916.5|83966.6|83916.6|83940.6|83890.6|798
1622776800000|2021-06-04 03:20:00|83966.9|83916.9|83947.4|83897.4|83969.3|83919.3|83947|83897|809
1622777100000|2021-06-04 03:25:00|83948|83898|83948.3|83898.3|83955.2|83905.2|83939|83889|745
1622777400000|2021-06-04 03:30:00|83948|83898|83945.6|83895.6|83951.9|83901.9|83941|83891|686
1622777700000|2021-06-04 03:35:00|83945.7|83895.7|83947.8|83897.8|83951.7|83901.7|83943.5|83893.5|524
1622778000000|2021-06-04 03:40:00|83947.6|83897.6|83945.9|83895.9|83952.9|83902.9|83938.6|83888.6|576
1622778300000|2021-06-04 03:45:00|83945.8|83895.8|83960.1|83910.1|83961.5|83911.5|83945.8|83895.8|653
1622778600000|2021-06-04 03:50:00|83959|83909|83947.1|83897.1|83960|83910|83945.8|83895.8|693
1622778900000|2021-06-04 03:55:00|83946.9|83896.9|83960.3|83910.3|83962.1|83912.1|83945.8|83895.8|600
1622779200000|2021-06-04 04:00:00|83961.1|83911.1|83963.6|83913.6|83970.9|83920.9|83957|83907|736
1622779500000|2021-06-04 04:05:00|83963.9|83913.9|83963.5|83913.5|83968.6|83918.6|83957.2|83907.2|621
1622779800000|2021-06-04 04:10:00|83963.1|83913.1|83983.1|83933.1|83985.7|83935.7|83961.6|83911.6|797
1622780100000|2021-06-04 04:15:00|83983.8|83933.8|83983.3|83933.3|83987.9|83937.9|83977.2|83927.2|672
1622780400000|2021-06-04 04:20:00|83982.7|83932.7|83975.3|83925.3|83986.7|83936.7|83968.8|83918.8|782
1622780700000|2021-06-04 04:25:00|83975.5|83925.5|83965.7|83915.7|83980.6|83930.6|83961|83911|604
1622781000000|2021-06-04 04:30:00|83965.8|83915.8|83958.1|83908.1|83968.1|83918.1|83951.4|83901.4|651
1622781300000|2021-06-04 04:35:00|83959.4|83909.4|83954.4|83904.4|83966.4|83916.4|83952.7|83902.7|760
1622781600000|2021-06-04 04:40:00|83954.8|83904.8|83961.8|83911.8|83968.1|83918.1|83953.8|83903.8|620
1622781900000|2021-06-04 04:45:00|83961.4|83911.4|83954|83904|83966.3|83916.3|83950.9|83900.9|619
1622782200000|2021-06-04 04:50:00|83956|83906|83975.1|83925.1|83979.3|83929.3|83952.6|83902.6|752
1622782500000|2021-06-04 04:55:00|83975.5|83925.5|83969.6|83919.6|83980.5|83930.5|83969|83919|574
1622782800000|2021-06-04 05:00:00|83970.8|83920.8|83974.6|83924.6|83976.7|83926.7|83963.2|83913.2|1340
1622783100000|2021-06-04 05:05:00|83974.2|83924.2|83988.1|83938.1|83991.3|83941.3|83973.5|83923.5|1570
1622783400000|2021-06-04 05:10:00|83987.6|83937.6|83994.3|83944.3|83995.9|83945.9|83986.2|83936.2|1049
1622783700000|2021-06-04 05:15:00|83992.4|83942.4|83970.8|83920.8|83995.5|83945.5|83968.5|83918.5|1682
1622784000000|2021-06-04 05:20:00|83970.1|83920.1|83975.1|83925.1|83980|83930|83967.5|83917.5|1872
1622784300000|2021-06-04 05:25:00|83974.5|83924.5|83987.8|83937.8|83992.8|83942.8|83972.2|83922.2|1887
1622784600000|2021-06-04 05:30:00|83987.6|83937.6|83973.4|83923.4|83987.6|83937.6|83968.9|83918.9|2059
1622784900000|2021-06-04 05:35:00|83972.5|83922.5|83983.9|83933.9|83990|83940|83970.2|83920.2|2097
1622785200000|2021-06-04 05:40:00|83983.2|83933.2|83992|83942|84000.6|83950.6|83977.3|83927.3|2004
1622785500000|2021-06-04 05:45:00|83991.8|83941.8|83988|83938|83997|83947|83983.2|83933.2|1874
1622785800000|2021-06-04 05:50:00|83988.9|83938.9|83994.7|83944.7|84002.4|83952.4|83984.9|83934.9|1854
1622786100000|2021-06-04 05:55:00|83993.3|83943.3|83996.1|83946.1|84000.7|83950.7|83978|83928|1667
1622786400000|2021-06-04 06:00:00|83996.3|83946.3|83991.6|83941.6|84009.5|83966.5|83961|83922|1440
1622786700000|2021-06-04 06:05:00|83990.9|83940.9|83989.2|83939.2|84000.8|83960|83971.8|83931.9|1178
1622787000000|2021-06-04 06:10:00|83988.6|83938.6|83959|83909|84003.3|83964.5|83944.5|83902.3|1329
1622787300000|2021-06-04 06:15:00|83960|83910|83959.1|83909.1|83973.1|83934.3|83934.2|83894.4|1101
1622787600000|2021-06-04 06:20:00|83958.7|83908.7|83988|83938|83990.1|83952.4|83940.9|83908.7|1018
1622787900000|2021-06-04 06:25:00|83987.3|83937.3|83979.2|83954.2|84003.3|83964.6|83954.7|83915.4|1589
1622788200000|2021-06-04 06:30:00|83978.3|83953.3|83981.2|83956.2|83986.4|83957.7|83956.9|83924.2|1298
1622788500000|2021-06-04 06:35:00|83982.8|83957.8|83976|83951|84015.7|83971.8|83974.6|83949.6|1214
1622788800000|2021-06-04 06:40:00|83974.4|83949.4|83935.8|83885.8|83975|83950|83918.7|83882|1301
1622789100000|2021-06-04 06:45:00|83935.6|83885.6|83934.4|83909.4|83956.1|83921.3|83913.2|83875.2|1409
1622789400000|2021-06-04 06:50:00|83934.3|83909.3|83922.5|83897.5|83950.3|83916.6|83909.1|83882.7|1253
1622789700000|2021-06-04 06:55:00|83922.2|83897.2|83915.8|83890.8|83929.8|83904.8|83903.3|83874.7|1034
1622790000000|2021-06-04 07:00:00|83917|83892|83899.8|83874.8|83917.9|83892|83863.1|83838.1|1432
1622790300000|2021-06-04 07:05:00|83899.6|83874.6|83925.7|83900.7|83929.9|83904.9|83884.6|83858.8|1264
1622790600000|2021-06-04 07:10:00|83925.6|83900.6|83899.2|83874.2|83936.2|83911.2|83884.4|83850.6|1209
1622790900000|2021-06-04 07:15:00|83899.1|83874.1|83889.9|83864.9|83899.5|83874.5|83856.1|83831.1|1257
1622791200000|2021-06-04 07:20:00|83889.8|83864.8|83910.9|83885.9|83932.5|83903.7|83889.1|83857.4|1379
1622791500000|2021-06-04 07:25:00|83911.4|83886.4|83916.3|83891.3|83950.2|83925.2|83905.3|83875.2|1385
1622791800000|2021-06-04 07:30:00|83914.3|83889.3|83912.4|83887.4|83926.3|83897.8|83900.8|83865.7|1341
1622792100000|2021-06-04 07:35:00|83911.8|83886.8|83904.5|83879.5|83912.6|83887.6|83895.2|83870.2|1109
1622792400000|2021-06-04 07:40:00|83904.4|83879.4|83922.5|83897.5|83942|83904.5|83891.8|83866.8|1072
1622792700000|2021-06-04 07:45:00|83921.4|83896.4|83944.8|83919.8|83957.2|83927.8|83917.3|83892.3|1174
1622793000000|2021-06-04 07:50:00|83945.4|83920.4|83967.7|83942.7|83981.4|83956.4|83931.8|83906.4|1314
1622793300000|2021-06-04 07:55:00|83967.5|83942.5|83935.5|83910.5|83971.6|83946.6|83916.4|83891.4|1182
1622793600000|2021-06-04 08:00:00|83935|83910|83928.5|83903.5|83941.3|83916.3|83915.5|83881.6|1284
1622793900000|2021-06-04 08:05:00|83928.6|83903.6|83921|83896|83944.9|83919.9|83914.7|83889.7|1285
1622794200000|2021-06-04 08:10:00|83920.9|83895.9|83955.4|83930.4|83958.6|83933.6|83916.9|83891.9|1294
1622794500000|2021-06-04 08:15:00|83955.2|83930.2|83957.4|83932.4|83961.4|83936.4|83939.5|83914.5|1245
1622794800000|2021-06-04 08:20:00|83957.3|83932.3|83973.7|83948.7|83977.4|83951.3|83934.4|83909.4|1349
1622795100000|2021-06-04 08:25:00|83973.6|83948.6|83979.7|83954.7|83994.5|83965.3|83971.1|83936.4|1481
1622795400000|2021-06-04 08:30:00|83978.7|83953.7|83982.6|83957.6|83990.1|83965.1|83963.5|83938.5|1019
1622795700000|2021-06-04 08:35:00|83983.5|83958.5|83947.1|83922.1|83983.5|83958.5|83943.1|83915.6|1193
1622796000000|2021-06-04 08:40:00|83947.3|83922.3|83962.1|83937.1|83975.8|83943.2|83946.3|83921.3|1042
1622796300000|2021-06-04 08:45:00|83963|83938|83976.7|83951.7|83990.3|83959.5|83959.7|83934.7|1149
1622796600000|2021-06-04 08:50:00|83977|83952|83984.1|83959.1|84017.1|83980.7|83975.1|83950.1|1396
1622796900000|2021-06-04 08:55:00|83983.3|83958.3|83999.5|83949.5|84017.7|83979.6|83975|83939|1286
1622797200000|2021-06-04 09:00:00|84000|83950|83995.7|83970.7|84023.6|83988.1|83984.3|83945.8|1227
1622797500000|2021-06-04 09:05:00|83996.1|83971.1|83996.1|83971.1|84026.9|83985.9|83990.4|83965.4|981
1622797800000|2021-06-04 09:10:00|83995.9|83970.9|84009.4|83984.4|84019|83984.6|83986.7|83955.9|1091
1622798100000|2021-06-04 09:15:00|84009.7|83984.7|84026|84001|84033.9|84008.9|84003.1|83978.1|1080
1622798400000|2021-06-04 09:20:00|84025.3|84000.3|84020.9|83995.9|84035.7|84010.7|84019.2|83984.8|1032
1622798700000|2021-06-04 09:25:00|84021|83996|84025.3|84000.3|84029.7|84004.7|84017.1|83992.1|1051
1622799000000|2021-06-04 09:30:00|84026|84001|84031.1|84006.1|84045.8|84009.7|84017.9|83987.8|864
1622799300000|2021-06-04 09:35:00|84030.3|84005.3|84023.5|83998.5|84038.1|84013.1|84018.4|83993.4|772
1622799600000|2021-06-04 09:40:00|84023.8|83998.8|83998|83973|84026|84001|83993.3|83968.3|754
1622799900000|2021-06-04 09:45:00|83997.2|83972.2|84009.7|83959.7|84028.7|83988.5|83987.3|83959.1|1070
1622800200000|2021-06-04 09:50:00|84010.4|83960.4|83987.5|83962.5|84010.4|83976.4|83982|83949.7|951
1622800500000|2021-06-04 09:55:00|83987.9|83962.9|83975.3|83950.3|83989.7|83962.9|83957|83932|1089
1622800800000|2021-06-04 10:00:00|83975.9|83950.9|83977.5|83952.5|83986.1|83953|83949.9|83924.9|1066
1622801100000|2021-06-04 10:05:00|83977.9|83952.9|83976.3|83951.3|83995.2|83959.8|83968.3|83935.9|820
1622801400000|2021-06-04 10:10:00|83975.9|83950.9|83977.8|83952.8|83985.3|83960.3|83971.5|83946.5|810
1622801700000|2021-06-04 10:15:00|83977.7|83952.7|84037.3|83987.3|84037.3|83991.1|83974.8|83943.1|904
1622802000000|2021-06-04 10:20:00|84036.5|83986.5|84021.7|83996.7|84037.7|84000|84015.2|83982.5|1076
1622802300000|2021-06-04 10:25:00|84022|83997|84032.8|84007.8|84044.3|84019.3|84015.7|83990.7|780
1622802600000|2021-06-04 10:30:00|84033|84008|84014.5|83989.5|84068.7|84032.1|84003|83966|1077
1622802900000|2021-06-04 10:35:00|84015.6|83990.6|83985.4|83960.4|84016.8|83991.8|83980.1|83947|1157
1622803200000|2021-06-04 10:40:00|83986.3|83961.3|83970.8|83945.8|83991.9|83961.5|83956.9|83923.3|993
1622803500000|2021-06-04 10:45:00|83970.9|83945.9|83991.3|83966.3|84008.4|83974.7|83962.3|83937.3|1269
1622803800000|2021-06-04 10:50:00|83990.9|83965.9|84035.9|83985.9|84037.4|83996.9|83984.1|83950.3|1212
1622804100000|2021-06-04 10:55:00|84036.1|83986.1|84013.1|83988.1|84071.6|84025|84009.3|83970.6|1296
1622804400000|2021-06-04 11:00:00|84013.9|83988.9|83970.6|83920.6|84022.4|83988.9|83947.6|83911.5|1201
1622804700000|2021-06-04 11:05:00|83970.1|83920.1|84010.6|83985.6|84022.9|83993.5|83960.8|83920.1|1316
1622805000000|2021-06-04 11:10:00|84010.5|83985.5|83985.1|83960.1|84017.5|83992|83975.9|83937.2|1217
1622805300000|2021-06-04 11:15:00|83985|83960|83968.5|83943.5|84010.4|83975.4|83963|83938|1048
1622805600000|2021-06-04 11:20:00|83968.4|83943.4|83939.8|83914.8|83984.7|83954.4|83931|83897.1|923
1622805900000|2021-06-04 11:25:00|83940.2|83915.2|83900.6|83875.6|83944.9|83919.9|83898.6|83864.4|1070
1622806200000|2021-06-04 11:30:00|83900.7|83875.7|83916.3|83891.3|83936|83891.9|83893.6|83864.6|1171
1622806500000|2021-06-04 11:35:00|83916.2|83891.2|83913.8|83888.8|83925.3|83898.1|83900.7|83864.5|983
1622806800000|2021-06-04 11:40:00|83914|83889|83955.1|83930.1|83967.6|83932.7|83903.8|83878.8|1020
1622807100000|2021-06-04 11:45:00|83956|83931|83942.5|83892.5|83960.6|83932.3|83930.2|83891.3|1077
1622807400000|2021-06-04 11:50:00|83941.5|83891.5|83877.6|83827.6|83951.3|83914.5|83873.2|83826.8|1335
1622807700000|2021-06-04 11:55:00|83877.2|83827.2|83834.9|83784.9|83894.9|83849.1|83819.3|83783|1491
1622808000000|2021-06-04 12:00:00|83835.7|83785.7|83826.1|83776.1|83873|83823|83791.7|83743.6|1393
1622808300000|2021-06-04 12:05:00|83827.4|83777.4|83822.8|83797.8|83834|83798.5|83796.2|83753.8|1382
1622808600000|2021-06-04 12:10:00|83821.2|83796.2|83841.8|83791.8|83847.8|83807.6|83800.9|83770.3|1461
1622808900000|2021-06-04 12:15:00|83842|83792|83814.8|83789.8|83844.4|83802.6|83801.4|83766.7|1309
1622809200000|2021-06-04 12:20:00|83814.9|83789.9|83848.9|83798.9|83877.1|83829.7|83812|83775.8|1362
1622809500000|2021-06-04 12:25:00|83851.3|83801.3|83914.8|83815.2|83927.8|83877.8|83844.5|83794.5|1644
1622809800000|2021-06-04 12:30:00|83916.6|83815.9|83389.5|83339.5|83917.7|83825.1|83375.1|83325.1|2318
1622810100000|2021-06-04 12:35:00|83389.2|83339.2|83588.7|83538.7|83651.6|83601.6|83387.4|83337.4|2235
1622810400000|2021-06-04 12:40:00|83586.4|83536.4|83488.8|83438.8|83614.4|83564.4|83462.3|83415.7|2108
1622810700000|2021-06-04 12:45:00|83487.9|83437.9|83408.6|83383.6|83505.4|83455.4|83377.4|83338.8|2131
1622811000000|2021-06-04 12:50:00|83408.9|83383.9|83369|83344|83452.2|83417|83352.8|83317.4|1996
1622811300000|2021-06-04 12:55:00|83370.5|83345.5|83324.6|83274.6|83398.7|83359.9|83243.3|83201.1|2051
1622811600000|2021-06-04 13:00:00|83325.2|83275.2|83240.8|83190.8|83342.5|83300.5|83228.7|83178.7|2026
1622811900000|2021-06-04 13:05:00|83242.7|83192.7|83257.8|83232.8|83277.6|83239.7|83229.6|83189|1787
1622812200000|2021-06-04 13:10:00|83257.3|83232.3|83255.8|83205.8|83296.1|83260.5|83231.5|83195|1828
1622812500000|2021-06-04 13:15:00|83256|83206|83228.4|83178.4|83256|83211.6|83193.4|83153.2|1783
1622812800000|2021-06-04 13:20:00|83227.8|83177.8|83185|83135|83229.9|83179.9|83165.8|83127.5|1596
1622813100000|2021-06-04 13:25:00|83184.2|83134.2|83185|83135|83216|83166|83161.4|83127.6|1122
1622813400000|2021-06-04 13:30:00|83185.1|83135.1|83164.8|83114.8|83194.2|83152.2|83132|83082|1195
1622813700000|2021-06-04 13:35:00|83164.7|83114.7|83130.5|83105.5|83164.7|83131.6|83117.7|83085|1101
1622814000000|2021-06-04 13:40:00|83130.2|83105.2|83121.8|83096.8|83161.9|83131.5|83099.4|83063.3|1064
1622814300000|2021-06-04 13:45:00|83121.9|83096.9|83100.1|83050.1|83124.7|83096.9|83058|83021.7|1282
1622814600000|2021-06-04 13:50:00|83100.7|83050.7|83091.6|83041.6|83102.1|83058|83028|82990.1|1634
1622814900000|2021-06-04 13:55:00|83089.5|83039.5|83069.2|83019.2|83090.7|83043.7|83042.8|82997.3|1731
1622815200000|2021-06-04 14:00:00|83069.3|83019.3|83074.7|83024.7|83080.4|83038.2|83004.9|82954.9|1840
1622815500000|2021-06-04 14:05:00|83074.5|83024.5|83026.3|82976.3|83100.8|83059.9|82993.2|82958.2|1696
1622815800000|2021-06-04 14:10:00|83026.9|82976.9|83117.6|83067.6|83117.7|83080.8|83000.8|82963.2|1591
1622816100000|2021-06-04 14:15:00|83119.7|83069.7|83161|83111|83165.4|83118.9|83098.7|83062.9|1564
1622816400000|2021-06-04 14:20:00|83161.2|83111.2|83135.6|83110.6|83198.3|83170.4|83134.3|83099.4|1503
1622816700000|2021-06-04 14:25:00|83135.3|83110.3|83175.5|83150.5|83187.9|83156.8|83130.3|83094|1456
1622817000000|2021-06-04 14:30:00|83178.8|83153.8|83081.1|83056.1|83180.3|83155.3|83077.6|83052.6|1688
1622817300000|2021-06-04 14:35:00|83081.8|83056.8|83089.3|83064.3|83113.9|83079.4|83061.9|83036.9|1541
1622817600000|2021-06-04 14:40:00|83089.4|83064.4|83172.5|83147.5|83180.4|83150.9|83063|83038|1442
1622817900000|2021-06-04 14:45:00|83172.2|83147.2|83124.7|83099.7|83207.6|83169.5|83116.8|83080|1633
1622818200000|2021-06-04 14:50:00|83124.6|83099.6|83225|83175|83235.5|83197|83124.5|83088.4|1799
1622818500000|2021-06-04 14:55:00|83225.8|83175.8|83147.9|83122.9|83229.7|83192.7|83130.7|83105.7|1676
1622818800000|2021-06-04 15:00:00|83147.6|83122.6|83152.2|83127.2|83163|83138|83123.7|83091.7|1621
1622819100000|2021-06-04 15:05:00|83151.9|83126.9|83123.4|83098.4|83158|83127.5|83095|83062.2|1432
1622819400000|2021-06-04 15:10:00|83123.5|83098.5|83085|83060|83160|83121.8|83066.7|83039.6|1331
1622819700000|2021-06-04 15:15:00|83085.3|83060.3|83075.2|83050.2|83105.8|83068|83048.9|83010.7|1383
1622820000000|2021-06-04 15:20:00|83075|83050|83087|83062|83094|83069|83043.3|83010.3|1193
1622820300000|2021-06-04 15:25:00|83086|83061|83111.7|83086.7|83133.3|83091.7|83080|83045.2|1213
1622820600000|2021-06-04 15:30:00|83113.8|83088.8|83089.1|83064.1|83131.9|83098.1|83087.5|83057.1|1356
1622820900000|2021-06-04 15:35:00|83089.7|83064.7|83101.9|83076.9|83115.1|83083.2|83077|83052|1344
1622821200000|2021-06-04 15:40:00|83100.2|83075.2|83124.9|83099.9|83128.9|83103.9|83098.8|83066.2|1197
1622821500000|2021-06-04 15:45:00|83125.2|83100.2|83088.4|83063.4|83128|83103|83075.6|83040|1073
1622821800000|2021-06-04 15:50:00|83088|83063|83129.4|83104.4|83147.4|83111.9|83078.7|83042.8|1204
1622822100000|2021-06-04 15:55:00|83130.4|83105.4|83090.2|83065.2|83144|83108|83086.9|83061.9|990
1622822400000|2021-06-04 16:00:00|83092.7|83067.7|83125.8|83075.8|83129.4|83089.8|83092.7|83055.3|808
1622822700000|2021-06-04 16:05:00|83125.4|83075.4|83119.3|83094.3|83139.9|83099.6|83110.2|83068.4|812
1622823000000|2021-06-04 16:10:00|83117.4|83092.4|83123|83073|83127.9|83098.1|83107|83058.2|1034
1622823300000|2021-06-04 16:15:00|83122.1|83072.1|83118|83068|83128.9|83082.8|83081.2|83031.2|1445
1622823600000|2021-06-04 16:20:00|83118.3|83068.3|83064.8|83014.8|83119.2|83069.2|83064.7|83014.7|1085
1622823900000|2021-06-04 16:25:00|83066.8|83016.8|83093.6|83043.6|83103.7|83053.7|83063.1|83013.1|1107
1622824200000|2021-06-04 16:30:00|83094|83044|83132.8|83082.8|83133.6|83083.6|83093.1|83043.1|992
1622824500000|2021-06-04 16:35:00|83134.1|83084.1|83134.5|83084.5|83150.5|83103.7|83125|83080.1|787
1622824800000|2021-06-04 16:40:00|83134.3|83084.3|83126.7|83076.7|83139.9|83099.2|83117.6|83074|650
1622825100000|2021-06-04 16:45:00|83126.6|83076.6|83124.8|83074.8|83128.6|83086.3|83106.3|83068.4|468
1622825400000|2021-06-04 16:50:00|83124.7|83074.7|83211.9|83161.9|83222|83178.2|83110.8|83069.9|1079
1622825700000|2021-06-04 16:55:00|83211.3|83161.3|83193.7|83168.7|83226.4|83181.4|83186.7|83150.4|977
1622826000000|2021-06-04 17:00:00|83193.1|83168.1|83190.5|83165.5|83210.1|83177.1|83188.9|83153.5|834
1622826300000|2021-06-04 17:05:00|83190.6|83165.6|83207.9|83157.9|83219.4|83179.6|83188.6|83156.5|593
1622826600000|2021-06-04 17:10:00|83208.5|83158.5|83236|83186|83237.1|83196|83189.6|83151.8|777
1622826900000|2021-06-04 17:15:00|83236.5|83186.5|83283.5|83233.5|83300.4|83254.7|83232.9|83182.9|808
1622827200000|2021-06-04 17:20:00|83283.7|83233.7|83228.8|83178.8|83312.6|83262.6|83218.7|83175|1073
1622827500000|2021-06-04 17:25:00|83228.9|83178.9|83252.5|83202.5|83252.7|83208.8|83206.8|83159|967
1622827800000|2021-06-04 17:30:00|83250.4|83200.4|83263.1|83213.1|83268|83221.2|83238.5|83200|561
1622828100000|2021-06-04 17:35:00|83262.9|83212.9|83240.2|83190.2|83266.3|83223.1|83230.1|83180.1|870
1622828400000|2021-06-04 17:40:00|83236.1|83186.1|83235.2|83185.2|83243|83203.9|83217|83179.2|565
1622828700000|2021-06-04 17:45:00|83235.3|83185.3|83216.2|83191.2|83236|83192.7|83214|83171.4|650
1622829000000|2021-06-04 17:50:00|83216.1|83191.1|83208.6|83183.6|83224.3|83192.4|83207.5|83161.5|515
1622829300000|2021-06-04 17:55:00|83208.3|83183.3|83214.6|83164.6|83223.9|83185.7|83199.7|83157.6|526
1622829600000|2021-06-04 18:00:00|83214.4|83164.4|83209.2|83159.2|83223.4|83178.6|83203.6|83154.2|827
1622829900000|2021-06-04 18:05:00|83209.4|83159.4|83221|83171|83223.1|83175.3|83196.4|83153.3|691
1622830200000|2021-06-04 18:10:00|83220.8|83170.8|83221.1|83196.1|83238.5|83200|83206.4|83163.8|816
1622830500000|2021-06-04 18:15:00|83221.2|83196.2|83228|83203|83241.8|83205|83208.7|83171|957
1622830800000|2021-06-04 18:20:00|83224.9|83199.9|83300.8|83250.8|83308.8|83258.8|83216.6|83183.4|1322
1622831100000|2021-06-04 18:25:00|83300.2|83250.2|83257.6|83207.6|83301.3|83251.3|83235.4|83192.7|1200
1622831400000|2021-06-04 18:30:00|83257.5|83207.5|83249.2|83199.2|83257.8|83218.5|83226.8|83186.3|1201
1622831700000|2021-06-04 18:35:00|83249.3|83199.3|83237.2|83187.2|83257.2|83220.1|83233.2|83183.6|766
1622832000000|2021-06-04 18:40:00|83237.5|83187.5|83203.4|83153.4|83240.5|83193.8|83190|83149.3|933
1622832300000|2021-06-04 18:45:00|83203|83153|83200.3|83150.3|83208.1|83158.1|83198.6|83148.6|622
1622832600000|2021-06-04 18:50:00|83200.4|83150.4|83193.2|83143.2|83201.2|83157.2|83182.2|83136.7|929
1622832900000|2021-06-04 18:55:00|83193.8|83143.8|83175.9|83125.9|83205.2|83160|83165.8|83125|965
1622833200000|2021-06-04 19:00:00|83174.6|83124.6|83160.6|83110.6|83181.1|83132.4|83144.4|83094.4|1325
1622833500000|2021-06-04 19:05:00|83160.1|83110.1|83156|83106|83163.5|83113.5|83147|83097|900
1622833800000|2021-06-04 19:10:00|83156.6|83106.6|83137.2|83087.2|83163.6|83113.6|83126.8|83076.8|848
1622834100000|2021-06-04 19:15:00|83136.6|83086.6|83123.1|83073.1|83141.7|83100.4|83117|83067|956
1622834400000|2021-06-04 19:20:00|83122.7|83072.7|83126.5|83076.5|83134.9|83087.4|83105.2|83069.1|1649
1622834700000|2021-06-04 19:25:00|83126.7|83076.7|83113.6|83063.6|83128.4|83089.5|83111.8|83061.8|1047
1622835000000|2021-06-04 19:30:00|83113.5|83063.5|83116|83066|83120.5|83070.5|83108.8|83058.8|1652
1622835300000|2021-06-04 19:35:00|83115.6|83065.6|83109.2|83059.2|83118.1|83068.1|83101.6|83051.6|1726
1622835600000|2021-06-04 19:40:00|83109.4|83059.4|83100.6|83050.6|83118.1|83068.1|83099.4|83049.4|1823
1622835900000|2021-06-04 19:45:00|83100.3|83050.3|83096.7|83046.7|83105.4|83055.4|83089.2|83039.2|1721
1622836200000|2021-06-04 19:50:00|83095.9|83045.9|83063.8|83013.8|83099|83049|83057|83011.3|950
1622836500000|2021-06-04 19:55:00|83063.2|83013.2|83054.3|83004.3|83071.8|83021.8|83049|82999|1609
1622836800000|2021-06-04 20:00:00|83055.8|83005.8|83050|83000|83058.6|83008.6|83035.4|82985.4|1667
1622837100000|2021-06-04 20:05:00|83049|82999|83045.7|82995.7|83054.9|83004.9|83039.2|82989.2|2111
1622837400000|2021-06-04 20:10:00|83045.9|82995.9|83029.3|82979.3|83049.9|82999.9|83026.7|82976.7|2109
1622837700000|2021-06-04 20:15:00|83028.9|82978.9|83038.2|82988.2|83040.6|82990.6|83008.6|82958.6|885
1622838000000|2021-06-04 20:20:00|83038.1|82988.1|83021.6|82971.6|83044.5|82994.5|83019.6|82969.6|618
1622838300000|2021-06-04 20:25:00|83019.8|82969.8|83061.6|83011.6|83245.6|83058|83018.9|82915.9|1652
1622838600000|2021-06-04 20:30:00|83061|83011|83041.9|82991.9|83061.3|83011.3|83031|82981|846
1622838900000|2021-06-04 20:35:00|83042.2|82992.2|83042.4|82992.4|83054.5|83004.5|83038.4|82988.4|1290
1622839200000|2021-06-04 20:40:00|83045.5|82995.5|83043.5|82993.5|83052.2|83002.2|83034.2|82984.2|293
1622839500000|2021-06-04 20:45:00|83042.7|82992.7|83104.5|83054.5|83109.3|83059.3|83033.8|82983.8|487
1622839800000|2021-06-04 20:50:00|83106|83056|83092.2|83042.2|83131.8|83081.8|83004.1|82954.1|630
1622840100000|2021-06-04 20:55:00|83091.8|83041.8|83107.2|83057.2|83113.5|83063.5|83068.9|83018.9|202
1623009600000|2021-06-06 20:00:00|83419.6|83027.1|83419.6|83024.4|83419.6|83027.1|83419.6|83024.4|2
1623009900000|2021-06-06 20:05:00|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|1
1623010200000|2021-06-06 20:10:00|83419.6|83024.4|83419.6|83024.4|83419.6|83024.4|83419.6|83024.4|1
1623010500000|2021-06-06 20:15:00|83374|82918|83374|82918|83374|82918|83374|82918|1
1623010800000|2021-06-06 20:20:00|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|1
1623011100000|2021-06-06 20:25:00|83373|82918|83373|82918|83373|82918|83373|82918|1
1623011400000|2021-06-06 20:30:00|83419.6|83023.8|83419.6|83023.8|83419.6|83023.8|83374|82918|3
1623012000000|2021-06-06 20:40:00|83373|82918|83419.6|83023.8|83419.6|83023.8|83373|82918|2
1623012300000|2021-06-06 20:45:00|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|83409.9|82821.9|1
1623012600000|2021-06-06 20:50:00|83374|82918|83374|82918|83374|82918|83372|82916|3
1623012900000|2021-06-06 20:55:00|83409.9|82821.9|83374|82918|83409.9|82918|83374|82821.9|2
1623013200000|2021-06-06 21:00:00|83373|82917|83271.8|83201.8|83374|83201.8|83271.8|82917|5
1623013500000|2021-06-06 21:05:00|83273.2|83203.2|83443.5|82980.1|83501|83208.6|83268.3|82980.1|13
1623013800000|2021-06-06 21:10:00|83269.1|83199.1|83273.3|83203.3|83279.7|83209.7|83269.1|83199.1|9
1623014100000|2021-06-06 21:15:00|83275.2|83205.2|83261.2|83191.2|83496.1|83205.2|83261.2|82807|28
1623014400000|2021-06-06 21:20:00|83261.5|83191.5|83492|82965.4|83492|83191.5|83261.2|82961|4
1623014700000|2021-06-06 21:25:00|83469.4|82964|83492.2|82965.2|83492.2|83191.5|83261.2|82959.7|19
1623015000000|2021-06-06 21:30:00|83492.3|83189.3|83268.4|83198.4|83492.3|83205.2|83257.6|82965.2|30
1623015300000|2021-06-06 21:35:00|83268.7|83198.7|83462|83003|83497.4|83208.3|83268.7|82958.2|18
1623015600000|2021-06-06 21:40:00|83272.6|83202.6|83273.2|83203.2|83273.2|83203.2|83271.3|83201.3|65
1623015900000|2021-06-06 21:45:00|83272.6|83202.6|83377.4|83060.9|83450|83203.2|83272.6|82980.4|150
1623016200000|2021-06-06 21:50:00|83322.9|83050.7|83425.2|83014.9|83458.3|83103|83322|82978.4|81
1623016500000|2021-06-06 21:55:00|83414.6|83007.8|83440.5|82988.6|83462|83100.9|83319.3|82975.6|181
1623016800000|2021-06-06 22:00:00|83441.5|82987.4|83208.4|83041.6|83441.5|83098.6|83180.8|82978.4|1306
1623017100000|2021-06-06 22:05:00|83207.1|83039.9|83175.9|83036.3|83216.3|83110.5|83124.9|82986.2|1627
1623017400000|2021-06-06 22:10:00|83184.4|83043.5|83202.7|83064.4|83220|83121.3|83131.4|83010.5|1705
1623017700000|2021-06-06 22:15:00|83204.1|83064.9|83167.2|83117.2|83223.6|83118.4|83143.3|83031.5|1500
1623018000000|2021-06-06 22:20:00|83167.3|83117.3|83190.5|83052.3|83220.6|83119.3|83132.5|83006.5|1389
1623018300000|2021-06-06 22:25:00|83149.9|83099.9|83196.3|83053.6|83226.6|83124.8|83133.3|83009.3|1483
1623018600000|2021-06-06 22:30:00|83196|83053.4|83198.6|83021.4|83229|83105.8|83135.9|82976.3|1480
1623018900000|2021-06-06 22:35:00|83196.3|83020.6|83201.7|83042.9|83229.5|83094.4|83144|82974.1|1462
1623019200000|2021-06-06 22:40:00|83205.7|83041.9|83196.8|83019.2|83240.8|83066.8|83173.7|82973.2|1843
1623019500000|2021-06-06 22:45:00|83196.6|83019.4|83216|83027.4|83251.4|83108.2|83150|83000.9|1897
1623019800000|2021-06-06 22:50:00|83219.5|83027.2|83219.5|83060|83260.5|83139|83177.2|83010.4|1696
1623020100000|2021-06-06 22:55:00|83224.4|83049.9|83248.2|83090.6|83298|83095.1|83212.3|83023.8|816
1623020400000|2021-06-06 23:00:00|83254.8|83099.9|83216.9|83060.1|83307.1|83126.2|83173.1|83034.1|1641
1623020700000|2021-06-06 23:05:00|83218.4|83057.4|83104.7|83054.7|83227.8|83077.3|83088.2|82991.4|593
1623021000000|2021-06-06 23:10:00|83106.4|83056.4|83100.6|83050.6|83126|83076|83093.7|83043.7|1034
1623021300000|2021-06-06 23:15:00|83103.1|83053.1|83082.8|83032.8|83125.6|83075.6|83077.5|83027.5|1610
1623021600000|2021-06-06 23:20:00|83083.4|83033.4|83095.7|83045.7|83113.4|83063.4|83078.7|83028.7|1363
1623021900000|2021-06-06 23:25:00|83096.3|83046.3|83093.8|83043.8|83113.9|83063.9|83077.7|83027.7|1081
1623022200000|2021-06-06 23:30:00|83095.8|83045.8|83089.7|83039.7|83121.2|83071.2|83079.7|83029.7|1900
1623022500000|2021-06-06 23:35:00|83089.4|83039.4|83092.7|83042.7|83117.9|83067.9|83080.5|83030.5|1761
1623022800000|2021-06-06 23:40:00|83098.6|83048.6|83094.7|83044.7|83115.9|83065.9|83088.5|83038.5|1773
1623023100000|2021-06-06 23:45:00|83093.6|83043.6|83086.1|83036.1|83108|83058|83086.1|83036.1|1521
1623023400000|2021-06-06 23:50:00|83086.6|83036.6|83088.8|83038.8|83139.3|83053|83082.1|83006.1|1008
1623023700000|2021-06-06 23:55:00|83089|83039|83093.9|83043.9|83096.1|83046.1|83081.7|83031.7|788
1623024000000|2021-06-07 00:00:00|83094.1|83044.1|83084.8|83034.8|83109.5|83059.5|83063.4|83013.4|1404
1623024300000|2021-06-07 00:05:00|83084.9|83034.9|83018.2|82968.2|83089.6|83039.6|83016.2|82966.2|1508
1623024600000|2021-06-07 00:10:00|83018.3|82968.3|83047|82997|83048.2|82998.2|83012.3|82962.3|877
1623024900000|2021-06-07 00:15:00|83046.8|82996.8|83056.3|83006.3|83062.4|83012.4|83039.6|82989.6|952
1623025200000|2021-06-07 00:20:00|83056.5|83006.5|83068.1|83018.1|83072.9|83022.9|83053.3|83003.3|753
1623025500000|2021-06-07 00:25:00|83068|83018|83063.2|83013.2|83072.2|83022.2|83059.7|83009.7|586
1623025800000|2021-06-07 00:30:00|83063.6|83013.6|83062.1|83012.1|83070.3|83020.3|83057.2|83007.2|669
1623026100000|2021-06-07 00:35:00|83061.8|83011.8|83060.5|83010.5|83069.1|83019.1|83052.4|83002.4|452
1623026400000|2021-06-07 00:40:00|83060.2|83010.2|83044.9|82994.9|83066|83016|83040.2|82990.2|628
1623026700000|2021-06-07 00:45:00|83044.1|82994.1|83039|82989|83047.5|82997.5|83029.5|82979.5|837
1623027000000|2021-06-07 00:50:00|83040.2|82990.2|83056.9|83006.9|83057.2|83007.2|83027.3|82977.3|1241
1623027300000|2021-06-07 00:55:00|83056.8|83006.8|83063.6|83013.6|83071.2|83021.2|83056.5|83006.5|677
1623027600000|2021-06-07 01:00:00|83064.5|83014.5|83070.7|83020.7|83074.3|83024.3|83060.8|83010.8|1192
1623027900000|2021-06-07 01:05:00|83070.8|83020.8|83096.4|83046.4|83102.1|83052.1|83063.2|83013.2|1058
1623028200000|2021-06-07 01:10:00|83096.1|83046.1|83097.3|83047.3|83103.3|83053.3|83091.1|83041.1|865
1623028500000|2021-06-07 01:15:00|83097.2|83047.2|83090.2|83040.2|83097.5|83047.5|83083.9|83033.9|781
1623028800000|2021-06-07 01:20:00|83090.1|83040.1|83075.7|83025.7|83094.2|83044.2|83071.8|83021.8|731
1623029100000|2021-06-07 01:25:00|83075.9|83025.9|83088|83038|83095.4|83045.4|83072.4|83022.4|717
1623029400000|2021-06-07 01:30:00|83087.8|83037.8|83113.6|83063.6|83118.7|83068.7|83085.5|83035.5|922
1623029700000|2021-06-07 01:35:00|83113.7|83063.7|83118.1|83068.1|83118.5|83068.5|83104|83054|737
1623030000000|2021-06-07 01:40:00|83116.3|83066.3|83107.6|83057.6|83123.5|83073.5|83102.2|83052.2|1114
1623030300000|2021-06-07 01:45:00|83107.7|83057.7|83109.8|83059.8|83119.6|83069.6|83105.1|83055.1|935
1623030600000|2021-06-07 01:50:00|83110.6|83060.6|83116.7|83066.7|83124.8|83074.8|83079.8|83029.8|1081
1623030900000|2021-06-07 01:55:00|83116.6|83066.6|83118.4|83068.4|83130.4|83080.4|83109.6|83059.6|982
1623031200000|2021-06-07 02:00:00|83120|83070|83117.9|83067.9|83123.1|83073.1|83104.3|83054.3|1017
1623031500000|2021-06-07 02:05:00|83118.2|83068.2|83108.5|83058.5|83123.3|83073.3|83098.3|83048.3|967
1623031800000|2021-06-07 02:10:00|83108.4|83058.4|83101|83051|83111.2|83061.2|83096.1|83046.1|753
1623032100000|2021-06-07 02:15:00|83101.1|83051.1|83095.9|83045.9|83111.2|83061.2|83091|83041|838
1623032400000|2021-06-07 02:20:00|83096.3|83046.3|83095.3|83045.3|83099.2|83049.2|83090|83040|675
1623032700000|2021-06-07 02:25:00|83096|83046|83094|83044|83101.5|83051.5|83075.1|83025.1|661
1623033000000|2021-06-07 02:30:00|83096.2|83046.2|83081.6|83031.6|83096.2|83046.2|83081.2|83031.2|808
1623033300000|2021-06-07 02:35:00|83081.9|83031.9|83081.8|83031.8|83087.8|83037.8|83071.9|83021.9|923
1623033600000|2021-06-07 02:40:00|83081|83031|83089.9|83039.9|83095.2|83045.2|83080.3|83030.3|846
1623033900000|2021-06-07 02:45:00|83090|83040|83096.1|83046.1|83098.8|83048.8|83085.4|83035.4|745
1623034200000|2021-06-07 02:50:00|83096|83046|83096.8|83046.8|83102.8|83052.8|83089.9|83039.9|797
1623034500000|2021-06-07 02:55:00|83097.1|83047.1|83098.5|83048.5|83100.9|83050.9|83093.8|83043.8|853
1623034800000|2021-06-07 03:00:00|83098.3|83048.3|83081.1|83031.1|83104.8|83054.8|83076.5|83026.5|766
1623035100000|2021-06-07 03:05:00|83081.2|83031.2|83077.6|83027.6|83087.8|83037.8|83076.9|83026.9|810
1623035400000|2021-06-07 03:10:00|83077.7|83027.7|83072.8|83022.8|83079.8|83029.8|83067|83017|606
1623035700000|2021-06-07 03:15:00|83072.9|83022.9|83071|83021|83076.5|83026.5|83068.1|83018.1|716
1623036000000|2021-06-07 03:20:00|83070.9|83020.9|83075.6|83025.6|83077.2|83027.2|83067.8|83017.8|681
1623036300000|2021-06-07 03:25:00|83075.4|83025.4|83076.5|83026.5|83084|83034|83071.1|83021.1|592
1623036600000|2021-06-07 03:30:00|83076.1|83026.1|83073.3|83023.3|83078.4|83028.4|83068.8|83018.8|580
1623036900000|2021-06-07 03:35:00|83073|83023|83072.5|83022.5|83077.3|83027.3|83062.8|83012.8|801
1623037200000|2021-06-07 03:40:00|83072.4|83022.4|83070.7|83020.7|83077.7|83027.7|83069.4|83019.4|611
1623037500000|2021-06-07 03:45:00|83070.6|83020.6|83076.8|83026.8|83082.1|83032.1|83069.3|83019.3|680
1623037800000|2021-06-07 03:50:00|83076.6|83026.6|83073.4|83023.4|83081.9|83031.9|83071|83021|729
1623038100000|2021-06-07 03:55:00|83072.3|83022.3|83072|83022|83078.9|83028.9|83067.5|83017.5|857
1623038400000|2021-06-07 04:00:00|83071.9|83021.9|83079.2|83029.2|83080.3|83030.3|83069.5|83019.5|681
1623038700000|2021-06-07 04:05:00|83078.2|83028.2|83083.6|83033.6|83084.8|83034.8|83074.7|83024.7|505
1623039000000|2021-06-07 04:10:00|83083.2|83033.2|83087.5|83037.5|83091.9|83041.9|83081.8|83031.8|721
1623039300000|2021-06-07 04:15:00|83087.4|83037.4|83090.4|83040.4|83094|83044|83082.3|83032.3|587
1623039600000|2021-06-07 04:20:00|83090.2|83040.2|83074.9|83024.9|83091.1|83041.1|83070.5|83020.5|637
1623039900000|2021-06-07 04:25:00|83075.5|83025.5|83065.4|83015.4|83076.9|83026.9|83064.1|83014.1|581
1623040200000|2021-06-07 04:30:00|83065.3|83015.3|83062.3|83012.3|83072.6|83022.6|83060.1|83010.1|579
1623040500000|2021-06-07 04:35:00|83062.5|83012.5|83060.8|83010.8|83066.4|83016.4|83057.4|83007.4|660
1623040800000|2021-06-07 04:40:00|83060.9|83010.9|83059.1|83009.1|83064.3|83014.3|83055.5|83005.5|435
1623041100000|2021-06-07 04:45:00|83059.3|83009.3|83058.1|83008.1|83066.2|83016.2|83056|83006|565
1623041400000|2021-06-07 04:50:00|83058.5|83008.5|83058.7|83008.7|83062.8|83012.8|83051.8|83001.8|546
1623041700000|2021-06-07 04:55:00|83057.2|83007.2|83071.1|83021.1|83074.3|83024.3|83054.3|83004.3|456
1623042000000|2021-06-07 05:00:00|83071.2|83021.2|83072.1|83022.1|83080.7|83030.7|83065.8|83015.8|1694
1623042300000|2021-06-07 05:05:00|83072|83022|83069.8|83019.8|83078.3|83028.3|83067.9|83017.9|1184
1623042600000|2021-06-07 05:10:00|83070.2|83020.2|83082.1|83032.1|83087.5|83037.5|83067.9|83017.9|1302
1623042900000|2021-06-07 05:15:00|83082.2|83032.2|83086.3|83036.3|83100|83050|83073.1|83023.1|834
1623043200000|2021-06-07 05:20:00|83086.1|83036.1|83087.1|83037.1|83097|83047|83085.4|83035.4|502
1623043500000|2021-06-07 05:25:00|83086.8|83036.8|83099|83049|83102.5|83053.8|83076.9|83034.8|1044
1623043800000|2021-06-07 05:30:00|83098.3|83048.3|83116.1|83066.1|83121.6|83071.6|83095.8|83045.8|1395
1623044100000|2021-06-07 05:35:00|83116.3|83066.3|83118.5|83068.5|83123|83073|83113.4|83063.4|2091
1623044400000|2021-06-07 05:40:00|83118.8|83068.8|83110|83060|83123.8|83073.8|83106.5|83056.5|1435
1623044700000|2021-06-07 05:45:00|83108.4|83058.4|83114.1|83064.1|83115.8|83065.8|83107.2|83057.2|760
1623045000000|2021-06-07 05:50:00|83114|83064|83122.7|83072.7|83124.9|83074.9|83107.2|83057.2|804
1623045300000|2021-06-07 05:55:00|83123|83073|83121.3|83071.3|83132.9|83082.9|83114.1|83064.1|1167
1623045600000|2021-06-07 06:00:00|83124.6|83074.6|83122.4|83097.4|83155.2|83105.2|83117.3|83068.3|1249
1623045900000|2021-06-07 06:05:00|83122.6|83097.6|83157.5|83107.5|83159|83114.7|83119.6|83081.1|1149
1623046200000|2021-06-07 06:10:00|83157.8|83107.8|83128.8|83078.8|83161.7|83123.4|83118|83077.4|1169
1623046500000|2021-06-07 06:15:00|83125.8|83075.8|83105.9|83080.9|83129.5|83087.2|83094.7|83059.3|809
1623046800000|2021-06-07 06:20:00|83105.8|83080.8|83151.4|83126.4|83167.5|83130.3|83105.5|83071.9|1131
1623047100000|2021-06-07 06:25:00|83151.6|83126.6|83158.8|83133.8|83178|83140.7|83146.7|83109.3|936
1623047400000|2021-06-07 06:30:00|83159.6|83134.6|83146.4|83121.4|83167.2|83135.1|83142.5|83107.4|880
1623047700000|2021-06-07 06:35:00|83146.6|83121.6|83188.8|83138.8|83197.9|83160.9|83137.1|83112.1|1006
1623048000000|2021-06-07 06:40:00|83191.3|83141.3|83208.6|83183.6|83231.5|83195.6|83180.1|83140.9|1128
1623048300000|2021-06-07 06:45:00|83208.8|83183.8|83202.7|83177.7|83231.4|83197.7|83200.9|83164.5|993
1623048600000|2021-06-07 06:50:00|83202.8|83177.8|83212.6|83187.6|83216.6|83190.5|83175.1|83142.2|1087
1623048900000|2021-06-07 06:55:00|83212.5|83187.5|83201.3|83176.3|83221.9|83189.9|83174.5|83144.9|1225
1623049200000|2021-06-07 07:00:00|83201.6|83176.6|83222.5|83197.5|83226.6|83201.6|83185.2|83147.1|1417
1623049500000|2021-06-07 07:05:00|83223|83198|83292.7|83267.7|83296.5|83271.5|83221|83196|1297
1623049800000|2021-06-07 07:10:00|83292.5|83267.5|83269.3|83244.3|83303.8|83269|83257.9|83222.3|1443
1623050100000|2021-06-07 07:15:00|83269.1|83244.1|83279.3|83254.3|83296.1|83258.7|83260.6|83235.6|1218
1623050400000|2021-06-07 07:20:00|83279.1|83254.1|83195.9|83170.9|83280.2|83255.2|83185|83147.1|1334
1623050700000|2021-06-07 07:25:00|83196|83171|83104.6|83079.6|83197.7|83171.7|83098|83060.7|1562
1623051000000|2021-06-07 07:30:00|83104.7|83079.7|83116.3|83091.3|83151.2|83117.8|83092.3|83065.5|1256
1623051300000|2021-06-07 07:35:00|83116.2|83091.2|83081.2|83056.2|83117.5|83092.5|83075|83045.8|1106
1623051600000|2021-06-07 07:40:00|83081.5|83056.5|83102|83077|83122.7|83089.9|83069.2|83044.2|1244
1623051900000|2021-06-07 07:45:00|83101.6|83076.6|83058.9|83033.9|83107.3|83082.3|83049.2|83020.6|1357
1623052200000|2021-06-07 07:50:00|83059.1|83034.1|83050|83025|83094.2|83053.2|83047|83022|1257
1623052500000|2021-06-07 07:55:00|83050.1|83025.1|83029.5|83004.5|83072.4|83035.8|83011.4|82980.1|1317
1623052800000|2021-06-07 08:00:00|83029.6|83004.6|83008.3|82983.3|83076.7|83039.1|82981.5|82956.5|1451
1623053100000|2021-06-07 08:05:00|83008.7|82983.7|83032.6|83007.6|83064.1|83032.7|83002.6|82972.8|1632
1623053400000|2021-06-07 08:10:00|83032.5|83007.5|83008.4|82958.4|83082.9|83057.9|82977.3|82933.8|1588
1623053700000|2021-06-07 08:15:00|83008.5|82958.5|82991|82966|83026|82995.8|82987.2|82944.8|1293
1623054000000|2021-06-07 08:20:00|82991.3|82966.3|83019.5|82994.5|83060.2|83010.2|82990|82953.5|1216
1623054300000|2021-06-07 08:25:00|83019.6|82994.6|83008.3|82983.3|83036.3|83001.6|83000|82970.7|1227
1623054600000|2021-06-07 08:30:00|83007.7|82982.7|83021.4|82996.4|83052.2|83012|82968.7|82930.8|1232
1623054900000|2021-06-07 08:35:00|83021.1|82996.1|82977.8|82927.8|83037.5|83000|82966.9|82921.9|1432
1623055200000|2021-06-07 08:40:00|82978|82928|82935.7|82910.7|82985.3|82951.3|82933.8|82897.1|1201
1623055500000|2021-06-07 08:45:00|82937.7|82912.7|82865.3|82840.3|82956.3|82917.3|82863|82831.8|1180
1623055800000|2021-06-07 08:50:00|82863.8|82838.8|82842.2|82817.2|82877.1|82852.1|82838.3|82794.7|1248
1623056100000|2021-06-07 08:55:00|82842.4|82817.4|82826.2|82801.2|82860.8|82827.5|82819.2|82781.6|1517
1623056400000|2021-06-07 09:00:00|82827.6|82802.6|82775|82725|82859.7|82825.6|82738|82700.3|1342
1623056700000|2021-06-07 09:05:00|82774.9|82724.9|82836.2|82786.2|82843.4|82803.8|82759.4|82724.6|1340
1623057000000|2021-06-07 09:10:00|82836.9|82786.9|82873.8|82848.8|82886.6|82851.5|82821.1|82783|1385
1623057300000|2021-06-07 09:15:00|82874.4|82849.4|82850.4|82825.4|82885.6|82856.1|82848.7|82818.5|1111
1623057600000|2021-06-07 09:20:00|82850.2|82825.2|82848.6|82823.6|82867.9|82833.4|82823.4|82786.8|1350
1623057900000|2021-06-07 09:25:00|82847.1|82822.1|82864.8|82839.8|82883.3|82844.6|82835.4|82805.6|1233
1623058200000|2021-06-07 09:30:00|82864.6|82839.6|82804|82779|82882.7|82844.7|82797.3|82761|1339
1623058500000|2021-06-07 09:35:00|82804.1|82779.1|82767.4|82742.4|82813.5|82783.3|82762|82728.5|1201
1623058800000|2021-06-07 09:40:00|82767.3|82742.3|82805.2|82780.2|82828.3|82792.9|82759.8|82723.1|1130
1623059100000|2021-06-07 09:45:00|82805.4|82780.4|82765|82740|82809.9|82782.8|82758.7|82723.3|987
1623059400000|2021-06-07 09:50:00|82764.9|82739.9|82732.2|82707.2|82780.4|82741.9|82722.7|82688.7|749
1623059700000|2021-06-07 09:55:00|82730.5|82705.5|82756.1|82731.1|82778.2|82741.1|82729.8|82695.7|1156
1623060000000|2021-06-07 10:00:00|82757.3|82732.3|82779.7|82729.7|82793.5|82753.5|82753.8|82716.9|944
1623060300000|2021-06-07 10:05:00|82782.1|82732.1|82758.8|82733.8|82826.2|82776.2|82757.3|82721.2|1131
1623060600000|2021-06-07 10:10:00|82757.9|82732.9|82745.1|82720.1|82776.4|82740.7|82741.3|82705.2|764
1623060900000|2021-06-07 10:15:00|82744.8|82719.8|82770.7|82745.7|82777.8|82752.8|82740.9|82715.9|921
1623061200000|2021-06-07 10:20:00|82771.2|82746.2|82675|82625|82783.3|82755.6|82668.9|82618.9|1004
1623061500000|2021-06-07 10:25:00|82674.9|82624.9|82733.5|82708.5|82767.4|82719.6|82652.5|82611.7|1209
1623061800000|2021-06-07 10:30:00|82733.7|82708.7|82806.1|82781.1|82821.7|82786.1|82733.7|82701.4|1228
1623062100000|2021-06-07 10:35:00|82806|82781|82792.6|82742.6|82820.9|82785.9|82784.4|82739.8|1025
1623062400000|2021-06-07 10:40:00|82792.7|82742.7|82760.1|82735.1|82801.8|82764.6|82757.2|82724.3|1056
1623062700000|2021-06-07 10:45:00|82760.2|82735.2|82681.9|82656.9|82769.6|82736.6|82681.8|82653.3|1047
1623063000000|2021-06-07 10:50:00|82682.3|82657.3|82654.8|82629.8|82686.3|82661.3|82619.9|82592.1|1219
1623063300000|2021-06-07 10:55:00|82654.5|82629.5|82654.8|82629.8|82675.3|82646|82638.7|82608.2|856
1623063600000|2021-06-07 11:00:00|82654.7|82629.7|82656.2|82606.2|82665.3|82639.1|82643.6|82594.8|849
1623063900000|2021-06-07 11:05:00|82655.9|82605.9|82666.1|82641.1|82686|82645.9|82641.9|82604.6|1213
1623064200000|2021-06-07 11:10:00|82666.3|82641.3|82702.8|82677.8|82730.6|82695.8|82663.2|82621.4|1081
1623064500000|2021-06-07 11:15:00|82702.6|82677.6|82739.5|82689.5|82744.1|82708.2|82681.8|82643.6|1251
1623064800000|2021-06-07 11:20:00|82735.9|82685.9|82692.4|82667.4|82756.9|82716.6|82683.3|82643.5|1147
1623065100000|2021-06-07 11:25:00|82693.5|82668.5|82659|82609|82698.8|82670.3|82648.7|82609|903
1623065400000|2021-06-07 11:30:00|82658.7|82608.7|82609.5|82584.5|82658.7|82608.7|82564.4|82520.9|1755
1623065700000|2021-06-07 11:35:00|82609.8|82584.8|82648|82623|82664.2|82639.2|82609.8|82575.4|1430
1623066000000|2021-06-07 11:40:00|82646.6|82621.6|82652.9|82627.9|82683.6|82652.6|82639.3|82609.5|1281
1623066300000|2021-06-07 11:45:00|82652.7|82627.7|82581.9|82556.9|82653.5|82628.5|82579.4|82554.4|1226
1623066600000|2021-06-07 11:50:00|82581.8|82556.8|82566.5|82541.5|82609.5|82584.5|82552.6|82527.6|1173
1623066900000|2021-06-07 11:55:00|82566.2|82541.2|82585.3|82560.3|82619.6|82576.6|82546.7|82521.7|1559
1623067200000|2021-06-07 12:00:00|82581.5|82556.5|82604|82579|82630.6|82593.6|82570.2|82537.9|1392
1623067500000|2021-06-07 12:05:00|82603.4|82578.4|82630.7|82605.7|82649.4|82608.2|82600.1|82564.7|1096
1623067800000|2021-06-07 12:10:00|82630.8|82605.8|82639.7|82614.7|82666.8|82629.9|82625.4|82593.3|1206
1623068100000|2021-06-07 12:15:00|82639.9|82614.9|82621.1|82596.1|82650.5|82620.8|82618.9|82582.3|1063
1623068400000|2021-06-07 12:20:00|82622.7|82597.7|82642.9|82617.9|82675.2|82633|82612.6|82578.5|1060
1623068700000|2021-06-07 12:25:00|82643|82618|82626.9|82576.9|82676.3|82636.8|82623.8|82573.8|1219
1623069000000|2021-06-07 12:30:00|82626.6|82576.6|82622.9|82597.9|82661.1|82619.4|82606.2|82566.5|1419
1623069300000|2021-06-07 12:35:00|82623.7|82598.7|82635.9|82585.9|82650.5|82623|82604.7|82565.1|1555
1623069600000|2021-06-07 12:40:00|82636.2|82586.2|82668.5|82618.5|82671.6|82631.9|82614.5|82576.4|1167
1623069900000|2021-06-07 12:45:00|82668.8|82618.8|82647.1|82622.1|82687.9|82652.8|82644.5|82607|1158
1623070200000|2021-06-07 12:50:00|82646.2|82621.2|82671.1|82646.1|82684.2|82646.8|82634.7|82593.9|1454
1623070500000|2021-06-07 12:55:00|82671.8|82646.8|82701.4|82651.4|82753.1|82712.8|82666.5|82628.4|1374
1623070800000|2021-06-07 13:00:00|82700.6|82650.6|82742.8|82717.8|82760.9|82723.8|82694.9|82644.9|1524
1623071100000|2021-06-07 13:05:00|82742.7|82717.7|82755.7|82730.7|82771.5|82733.5|82732.5|82687.5|1217
1623071400000|2021-06-07 13:10:00|82756|82731|82786.9|82736.9|82792.1|82754.4|82721.2|82676.1|1563
1623071700000|2021-06-07 13:15:00|82786.8|82736.8|82798.5|82748.5|82817|82780.2|82768.4|82722.7|1325
1623072000000|2021-06-07 13:20:00|82798.7|82748.7|82809.1|82759.1|82814.9|82779.7|82760.1|82719.4|1537
1623072300000|2021-06-07 13:25:00|82808.7|82758.7|82786.7|82736.7|82819.1|82780.9|82757|82717.3|1227
1623072600000|2021-06-07 13:30:00|82786.1|82736.1|82788.9|82763.9|82844.7|82804.6|82763.5|82726.2|1046
1623072900000|2021-06-07 13:35:00|82800.8|82750.8|82812.6|82762.6|82813.3|82771.4|82770.1|82732.3|1104
1623073200000|2021-06-07 13:40:00|82815.1|82765.1|82752.8|82727.8|82824.4|82784.7|82739.3|82702.3|1419
1623073500000|2021-06-07 13:45:00|82752.9|82727.9|82779|82754|82811.8|82770.1|82752.8|82723.3|1481
1623073800000|2021-06-07 13:50:00|82778.9|82753.9|82817|82792|82851.4|82814.3|82778.8|82745.2|1477
1623074100000|2021-06-07 13:55:00|82818.8|82793.8|82781.3|82756.3|82831.9|82794.9|82772.5|82739.2|1701
1623074400000|2021-06-07 14:00:00|82780.9|82755.9|82824.3|82774.3|82857.1|82807.1|82772|82737.8|1535
1623074700000|2021-06-07 14:05:00|82824.8|82774.8|82778|82753|82840.3|82798.2|82774.7|82743.6|1243
1623075000000|2021-06-07 14:10:00|82778.2|82753.2|82799.7|82774.7|82808.2|82783.2|82768.7|82743.7|1292
1623075300000|2021-06-07 14:15:00|82799.5|82774.5|82839.6|82814.6|82846.2|82821.2|82788.8|82763.8|1271
1623075600000|2021-06-07 14:20:00|82839.9|82814.9|82835.1|82810.1|82843.8|82817.6|82800.5|82775.5|1503
1623075900000|2021-06-07 14:25:00|82834.8|82809.8|82828|82803|82855.8|82820.4|82813.9|82773.1|1241
1623076200000|2021-06-07 14:30:00|82828.5|82803.5|82847|82822|82875.4|82825.4|82778.5|82740.7|1563
1623076500000|2021-06-07 14:35:00|82847.6|82822.6|82819.8|82794.8|82860.4|82825.5|82814.8|82776.9|1346
1623076800000|2021-06-07 14:40:00|82819.9|82794.9|82780.1|82730.1|82825.3|82795.9|82745.8|82706.5|1523
1623077100000|2021-06-07 14:45:00|82780.3|82730.3|82790.2|82765.2|82809.9|82771|82758.8|82717.5|1441
1623077400000|2021-06-07 14:50:00|82788.7|82763.7|82841.2|82791.2|82845.5|82804.1|82788.7|82740.9|1683
1623077700000|2021-06-07 14:55:00|82839.4|82789.4|82797.4|82747.4|82846.2|82808.9|82788.9|82747|1746
1623078000000|2021-06-07 15:00:00|82796.4|82746.4|82786.9|82761.9|82843.2|82803.7|82772.5|82735.6|1646
1623078300000|2021-06-07 15:05:00|82786.7|82761.7|82766.5|82716.5|82797.1|82763.8|82743.4|82707.4|1404
1623078600000|2021-06-07 15:10:00|82766.7|82716.7|82699.8|82674.8|82780.1|82739.2|82694.4|82647.2|1301
1623078900000|2021-06-07 15:15:00|82699.7|82674.7|82706.3|82656.3|82720.4|82681.6|82679.2|82639.5|1330
1623079200000|2021-06-07 15:20:00|82707.4|82657.4|82670.7|82645.7|82709.2|82670.9|82652.6|82615.6|1126
1623079500000|2021-06-07 15:25:00|82670.6|82645.6|82671.7|82646.7|82686|82652.8|82662.8|82624.5|1161
1623079800000|2021-06-07 15:30:00|82671.4|82646.4|82661.3|82636.3|82686.9|82648.2|82658.7|82618.6|1315
1623080100000|2021-06-07 15:35:00|82660.8|82635.8|82674.1|82649.1|82677.3|82652.3|82656.7|82622.8|1118
1623080400000|2021-06-07 15:40:00|82674.6|82649.6|82685.3|82660.3|82687.9|82662.9|82668|82643|1007
1623080700000|2021-06-07 15:45:00|82684.8|82659.8|82674.1|82649.1|82688.6|82663.6|82672.3|82647.3|780
1623081000000|2021-06-07 15:50:00|82674.8|82649.8|82661.7|82636.7|82676.7|82651.7|82642.9|82617.9|1153
1623081300000|2021-06-07 15:55:00|82661.5|82636.5|82642.2|82617.2|82663.8|82638.8|82633.7|82608.7|1090
1623081600000|2021-06-07 16:00:00|82639.4|82614.4|82623.3|82598.3|82652.2|82619|82607.1|82557.1|1517
1623081900000|2021-06-07 16:05:00|82623.7|82598.7|82645.6|82595.6|82646.1|82598.9|82613|82574.1|1123
1623082200000|2021-06-07 16:10:00|82645.5|82595.5|82648.7|82598.7|82649.2|82609.6|82625.9|82589.4|1160
1623082500000|2021-06-07 16:15:00|82648.6|82598.6|82639.5|82589.5|82652.8|82608.2|82621.8|82583.1|1475
1623082800000|2021-06-07 16:20:00|82639.3|82589.3|82613.3|82563.3|82641.2|82603.2|82611.3|82561.3|1172
1623083100000|2021-06-07 16:25:00|82613.8|82563.8|82634.5|82584.5|82638.8|82595|82607.2|82562.3|810
1623083400000|2021-06-07 16:30:00|82634.2|82584.2|82639.1|82589.1|82646.9|82601|82626|82582.5|656
1623083700000|2021-06-07 16:35:00|82638.4|82588.4|82608.5|82558.5|82643.7|82606.5|82605.8|82555.8|1065
1623084000000|2021-06-07 16:40:00|82607.5|82557.5|82626.3|82576.3|82633.9|82591.4|82596.7|82556.5|1259
1623084300000|2021-06-07 16:45:00|82627.9|82577.9|82610.9|82560.9|82636.7|82594.9|82608.7|82558.7|905
1623084600000|2021-06-07 16:50:00|82611|82561|82594.9|82544.9|82618.6|82574.6|82575.1|82536.8|999
1623084900000|2021-06-07 16:55:00|82594.5|82544.5|82612.9|82562.9|82618.7|82577.2|82574.4|82538.3|924
1623085200000|2021-06-07 17:00:00|82613|82563|82590.5|82565.5|82613.9|82574|82582.3|82548.5|799
1623085500000|2021-06-07 17:05:00|82591|82566|82589.9|82539.9|82607.3|82567.5|82542.8|82499.6|958
1623085800000|2021-06-07 17:10:00|82590.1|82540.1|82615.4|82565.4|82618|82578.1|82588.9|82538.9|953
1623086100000|2021-06-07 17:15:00|82614.9|82564.9|82579.8|82554.8|82626|82586.7|82578.2|82539.5|856
1623086400000|2021-06-07 17:20:00|82579.9|82554.9|82578.8|82553.8|82599|82559.5|82570.4|82535.2|735
1623086700000|2021-06-07 17:25:00|82579.1|82554.1|82592.2|82542.2|82594.8|82557.9|82574.5|82538.7|701
1623087000000|2021-06-07 17:30:00|82592.1|82542.1|82601.6|82551.6|82607.7|82568|82578.1|82539.4|747
1623087300000|2021-06-07 17:35:00|82601.8|82551.8|82597.8|82572.8|82610.7|82574.3|82583.4|82549.5|701
1623087600000|2021-06-07 17:40:00|82598.1|82573.1|82585.4|82560.4|82603.9|82575.3|82577.6|82546.9|720
1623087900000|2021-06-07 17:45:00|82585.6|82560.6|82593|82543|82608.1|82570.4|82576.2|82542.3|753
1623088200000|2021-06-07 17:50:00|82596.2|82546.2|82601.7|82551.7|82607.7|82564.6|82583.7|82544.5|824
1623088500000|2021-06-07 17:55:00|82601.8|82551.8|82588.3|82563.3|82608.9|82568.3|82573.4|82534.9|1073
1623088800000|2021-06-07 18:00:00|82588.1|82563.1|82602.3|82552.3|82603.9|82566.5|82576.6|82541.7|753
1623089100000|2021-06-07 18:05:00|82603.3|82553.3|82610.2|82560.2|82613.1|82575.5|82591.4|82551.4|604
1623089400000|2021-06-07 18:10:00|82609.1|82559.1|82614.2|82564.2|82615|82576.5|82590.3|82552.8|811
1623089700000|2021-06-07 18:15:00|82614.4|82564.4|82602.7|82577.7|82621.5|82578.6|82594.7|82552.5|861
1623090000000|2021-06-07 18:20:00|82604.5|82579.5|82616.6|82566.6|82621.3|82583.9|82601.3|82563.3|487
1623090300000|2021-06-07 18:25:00|82616.2|82566.2|82601.5|82576.5|82620.6|82580.5|82600.1|82558.9|535
1623090600000|2021-06-07 18:30:00|82602.1|82577.1|82596.4|82571.4|82615.2|82577.1|82585.1|82548.1|852
1623090900000|2021-06-07 18:35:00|82595.3|82570.3|82614.2|82564.2|82616.8|82573.7|82588|82548.2|714
1623091200000|2021-06-07 18:40:00|82614.7|82564.7|82605.4|82580.4|82619.9|82582.1|82599.5|82562.3|700
1623091500000|2021-06-07 18:45:00|82605.5|82580.5|82609.5|82584.5|82619.3|82585.7|82600.5|82561.8|541
1623091800000|2021-06-07 18:50:00|82609.6|82584.6|82606.5|82581.5|82619|82587.2|82597.2|82560.4|630
1623092100000|2021-06-07 18:55:00|82607|82582|82608.1|82583.1|82622.8|82588.8|82601.6|82563.6|707
1623092400000|2021-06-07 19:00:00|82608.7|82583.7|82639.8|82589.8|82641.7|82596.3|82607.5|82576.3|672
1623092700000|2021-06-07 19:05:00|82640|82590|82637.1|82587.1|82648.9|82606.9|82624.6|82585.4|505
1623093000000|2021-06-07 19:10:00|82637.2|82587.2|82628.6|82603.6|82645.9|82608.6|82625.9|82587.1|406
1623093300000|2021-06-07 19:15:00|82628.3|82603.3|82619.7|82569.7|82640.9|82603.8|82610.1|82562.8|569
1623093600000|2021-06-07 19:20:00|82620.9|82570.9|82622.3|82572.3|82627.3|82577.3|82618.4|82568.4|871
1623093900000|2021-06-07 19:25:00|82622.1|82572.1|82636.8|82586.8|82643.7|82599.9|82610.9|82567.6|1280
1623094200000|2021-06-07 19:30:00|82635.1|82585.1|82655.7|82605.7|82657.6|82607.6|82630.9|82580.9|923
1623094500000|2021-06-07 19:35:00|82655.3|82605.3|82650.8|82600.8|82657.4|82607.4|82647.2|82597.2|399
1623094800000|2021-06-07 19:40:00|82650|82600|82663|82613|82666.8|82616.8|82636|82595.7|804
1623095100000|2021-06-07 19:45:00|82665.2|82615.2|82663.1|82613.1|82667.8|82622.8|82647.8|82607|842
1623095400000|2021-06-07 19:50:00|82662.8|82612.8|82651.9|82601.9|82664.7|82614.7|82651.5|82601.5|701
1623095700000|2021-06-07 19:55:00|82651.8|82601.8|82650.1|82600.1|82655.3|82605.3|82644.5|82594.5|955
1623096000000|2021-06-07 20:00:00|82651.1|82601.1|82664|82614|82671.2|82621.2|82650.8|82600.8|862
1623096300000|2021-06-07 20:05:00|82657.9|82607.9|82661.4|82611.4|82668.6|82618.6|82657.5|82607.5|516
1623096600000|2021-06-07 20:10:00|82661.5|82611.5|82658.4|82608.4|82666.2|82616.2|82658.1|82608.1|400
1623096900000|2021-06-07 20:15:00|82658.5|82608.5|82657.5|82607.5|82659.4|82609.4|82654.4|82604.4|387
1623097200000|2021-06-07 20:20:00|82657.6|82607.6|82665.6|82615.6|82671.9|82621.9|82657.6|82607.6|448
1623097500000|2021-06-07 20:25:00|82667.1|82617.1|82668.6|82618.6|82673.9|82623.9|82664.6|82614.6|310
1623097800000|2021-06-07 20:30:00|82672.2|82622.2|82671.9|82621.9|82674.8|82624.8|82664.3|82614.3|505
1623098100000|2021-06-07 20:35:00|82671.6|82621.6|82675.1|82625.1|82679.9|82629.9|82665|82615|627
1623098400000|2021-06-07 20:40:00|82674.5|82624.5|82632.7|82582.7|82675.8|82625.8|82628.2|82578.2|1470
1623098700000|2021-06-07 20:45:00|82633.6|82583.6|82637.5|82587.5|82640.3|82590.3|82630.1|82580.1|1350
1623099000000|2021-06-07 20:50:00|82638.9|82588.9|82659.2|82609.2|82659.7|82609.7|82634.6|82584.6|1212
1623099300000|2021-06-07 20:55:00|82658.1|82608.1|82661|82611|82693.3|82616.5|82652.3|82567|484
1623099600000|2021-06-07 21:00:00|82661.3|82611.3|82672.9|82500.9|82693|82611.3|82661.3|82500.9|98
1623099900000|2021-06-07 21:05:00|82714.9|82455|82687.5|82513.6|82757|82531.4|82656.3|82434|197
1623100200000|2021-06-07 21:10:00|82705|82487.1|82721.3|82477.2|82750.4|82518.7|82681.8|82401.8|187
1623100500000|2021-06-07 21:15:00|82706.5|82495.3|82680.1|82523|82764.2|82543.2|82669.4|82402.1|194
1623100800000|2021-06-07 21:20:00|82695|82502.1|82696.7|82485.5|82741.5|82542.4|82671.2|82433.5|164
1623101100000|2021-06-07 21:25:00|82705|82473.9|82694.2|82475.1|82765.8|82578.6|82628.3|82402.2|124
1623101400000|2021-06-07 21:30:00|82683.5|82508.6|82692.6|82484.6|82702.8|82539.2|82671.6|82475.1|151
1623101700000|2021-06-07 21:35:00|82692.3|82486.8|82686|82498.7|82713.6|82518.9|82678|82461|142
1623102000000|2021-06-07 21:40:00|82689.7|82499.8|82717.8|82471.4|82754.8|82542|82668|82406.7|120
1623102300000|2021-06-07 21:45:00|82705.1|82466.9|82663.9|82522.5|82761.7|82542.5|82663.9|82403.8|123
1623102600000|2021-06-07 21:50:00|82669.4|82512.2|82708.8|82472.8|82724.5|82536.9|82668.4|82448.2|220
1623102900000|2021-06-07 21:55:00|82698.9|82474.5|82697.3|82485.5|82764.9|82532|82671.7|82420.3|167
1623103200000|2021-06-07 22:00:00|82698.4|82486.7|82673.8|82529.5|82698.4|82581.8|82626.4|82486.7|475
1623103500000|2021-06-07 22:05:00|82666.5|82534.9|82629.7|82579.7|82685.4|82582.2|82626|82518|478
1623103800000|2021-06-07 22:10:00|82628.9|82578.9|82670.3|82540.5|82682.6|82584.8|82623|82512.7|589
1623104100000|2021-06-07 22:15:00|82672.3|82539|82666.4|82540.6|82677.9|82580.7|82621.2|82527.1|399
1623104400000|2021-06-07 22:20:00|82629.1|82579.1|82668.7|82538.3|82674.7|82584.4|82622.4|82527.2|305
1623104700000|2021-06-07 22:25:00|82630.6|82580.6|82645.8|82595.8|82680.7|82607.5|82625.8|82536.4|391
1623105000000|2021-06-07 22:30:00|82646.2|82596.2|82643.2|82593.2|82651.4|82601.4|82638.4|82588.4|356
1623105300000|2021-06-07 22:35:00|82641.9|82591.9|82649.2|82599.2|82649.9|82599.9|82636.8|82586.8|393
1623105600000|2021-06-07 22:40:00|82649.4|82599.4|82642.7|82592.7|82649.4|82599.4|82634|82584|348
1623105900000|2021-06-07 22:45:00|82643.3|82593.3|82652.1|82602.1|82652.6|82602.6|82638.1|82588.1|275
1623106200000|2021-06-07 22:50:00|82652.5|82602.5|82648.4|82598.4|82653.3|82603.3|82643.4|82593.4|368
1623106500000|2021-06-07 22:55:00|82648.8|82598.8|82650.4|82600.4|82654|82604|82642.1|82592.1|351
1623106800000|2021-06-07 23:00:00|82650.2|82600.2|82642|82592|82654.1|82604.1|82641.4|82591.4|619
1623107100000|2021-06-07 23:05:00|82642.8|82592.8|82655.8|82605.8|82662.5|82612.5|82638.3|82588.3|491
1623107400000|2021-06-07 23:10:00|82656.4|82606.4|82657.6|82607.6|82662|82612|82650.1|82600.1|460
1623107700000|2021-06-07 23:15:00|82657.1|82607.1|82648.9|82598.9|82661.9|82611.9|82646.7|82596.7|485
1623108000000|2021-06-07 23:20:00|82650.5|82600.5|82652.7|82602.7|82657.6|82607.6|82645.3|82595.3|499
1623108300000|2021-06-07 23:25:00|82652|82602|82656.7|82606.7|82662.9|82612.9|82647.2|82597.2|550
1623108600000|2021-06-07 23:30:00|82657.3|82607.3|82660.3|82610.3|82663.5|82613.5|82651.1|82601.1|565
1623108900000|2021-06-07 23:35:00|82660.2|82610.2|82670.9|82620.9|82679.3|82629.3|82651.3|82601.3|504
1623109200000|2021-06-07 23:40:00|82671.5|82621.5|82677|82627|82678.8|82628.8|82670.4|82620.4|389
1623109500000|2021-06-07 23:45:00|82676.5|82626.5|82676|82626|82678.4|82628.4|82668.9|82618.9|429
1623109800000|2021-06-07 23:50:00|82676.3|82626.3|82673.7|82623.7|82680.9|82630.9|82656|82606|521
1623110100000|2021-06-07 23:55:00|82674.3|82624.3|82679.7|82629.7|82682.9|82632.9|82673.1|82623.1|573
1623110400000|2021-06-08 00:00:00|82679.1|82629.1|82671.9|82621.9|82686.9|82636.9|82668.9|82618.9|842
1623110700000|2021-06-08 00:05:00|82672.1|82622.1|82669.2|82619.2|82679.1|82629.1|82665.5|82615.5|918
1623111000000|2021-06-08 00:10:00|82669.4|82619.4|82672.1|82622.1|82674.8|82624.8|82662.5|82612.5|773
1623111300000|2021-06-08 00:15:00|82670.9|82620.9|82640|82590|82676.7|82626.7|82613.2|82563.2|873
1623111600000|2021-06-08 00:20:00|82639.6|82589.6|82662.9|82612.9|82664.7|82614.7|82638.7|82588.7|833
1623111900000|2021-06-08 00:25:00|82663.3|82613.3|82677.8|82627.8|82689.1|82639.1|82658.9|82608.9|838
1623112200000|2021-06-08 00:30:00|82678.6|82628.6|82676.3|82626.3|82688.7|82638.7|82671.3|82621.3|845
1623112500000|2021-06-08 00:35:00|82676.1|82626.1|82686.9|82636.9|82695.6|82645.6|82668.4|82618.4|797
1623112800000|2021-06-08 00:40:00|82687.1|82637.1|82697.2|82647.2|82706.8|82656.8|82682|82632|781
1623113100000|2021-06-08 00:45:00|82697.4|82647.4|82701.7|82651.7|82711.1|82661.1|82696|82646|693
1623113400000|2021-06-08 00:50:00|82701.5|82651.5|82700.1|82650.1|82719|82669|82693.8|82643.8|964
1623113700000|2021-06-08 00:55:00|82700.2|82650.2|82701.9|82651.9|82725.4|82675.4|82697.5|82647.5|995
1623114000000|2021-06-08 01:00:00|82702|82652|82695.6|82645.6|82719.6|82669.6|82688.3|82638.3|1321
1623114300000|2021-06-08 01:05:00|82695.8|82645.8|82679.7|82629.7|82696.6|82646.6|82675.4|82625.4|998
1623114600000|2021-06-08 01:10:00|82679.5|82629.5|82691|82641|82692.9|82642.9|82673.5|82623.5|1146
1623114900000|2021-06-08 01:15:00|82690.3|82640.3|82691.6|82641.6|82692.3|82642.3|82678.7|82628.7|981
1623115200000|2021-06-08 01:20:00|82691.2|82641.2|82704.1|82654.1|82706.5|82656.5|82689.7|82639.7|1051
1623115500000|2021-06-08 01:25:00|82704|82654|82712.1|82662.1|82717.2|82667.2|82704|82654|1063
1623115800000|2021-06-08 01:30:00|82711.9|82661.9|82724.9|82674.9|82727.5|82677.5|82709.2|82659.2|942
1623116100000|2021-06-08 01:35:00|82724.6|82674.6|82737|82687|82739.6|82689.6|82720.4|82670.4|813
1623116400000|2021-06-08 01:40:00|82737.4|82687.4|82723.4|82673.4|82739.4|82689.4|82723.1|82673.1|761
1623116700000|2021-06-08 01:45:00|82723.5|82673.5|82714.9|82664.9|82727.9|82677.9|82713.9|82663.9|672
1623117000000|2021-06-08 01:50:00|82715|82665|82677.4|82627.4|82715.2|82665.2|82661.3|82611.3|1053
1623117300000|2021-06-08 01:55:00|82676.9|82626.9|82697.4|82647.4|82705.8|82655.8|82672.4|82622.4|948
1623117600000|2021-06-08 02:00:00|82698|82648|82702.9|82652.9|82716.8|82666.8|82692|82642|1047
1623117900000|2021-06-08 02:05:00|82702.8|82652.8|82694.9|82644.9|82706.1|82656.1|82689.2|82639.2|901
1623118200000|2021-06-08 02:10:00|82694.7|82644.7|82699.9|82649.9|82703.4|82653.4|82682.3|82632.3|848
1623118500000|2021-06-08 02:15:00|82700.3|82650.3|82709.4|82659.4|82715.5|82665.5|82699.8|82649.8|586
1623118800000|2021-06-08 02:20:00|82709.5|82659.5|82705.7|82655.7|82731|82681|82705.5|82655.5|817
1623119100000|2021-06-08 02:25:00|82705.9|82655.9|82728.5|82678.5|82730.6|82680.6|82703.7|82653.7|768
1623119400000|2021-06-08 02:30:00|82728.2|82678.2|82731.9|82681.9|82733.3|82683.3|82717.7|82667.7|920
1623119700000|2021-06-08 02:35:00|82732.1|82682.1|82727.8|82677.8|82734.6|82684.6|82719.7|82669.7|1070
1623120000000|2021-06-08 02:40:00|82728|82678|82719.6|82669.6|82728.2|82678.2|82712.8|82662.8|1072
1623120300000|2021-06-08 02:45:00|82719.9|82669.9|82719.9|82669.9|82724.5|82674.5|82712.2|82662.2|592
1623120600000|2021-06-08 02:50:00|82719.8|82669.8|82739.1|82689.1|82739.2|82689.2|82712.7|82662.7|1253
1623120900000|2021-06-08 02:55:00|82739.3|82689.3|82741|82691|82751.6|82701.6|82738|82688|985
1623121200000|2021-06-08 03:00:00|82740.8|82690.8|82775.8|82725.8|82777|82727|82740.8|82690.8|1121
1623121500000|2021-06-08 03:05:00|82775.7|82725.7|82772.4|82722.4|82780.7|82737.5|82758.3|82717.9|572
1623121800000|2021-06-08 03:10:00|82772.9|82722.9|82779|82729|82788.5|82738.5|82771.8|82721.8|595
1623122100000|2021-06-08 03:15:00|82779.2|82729.2|82774.1|82724.1|82780|82730|82768.4|82718.4|798
1623122400000|2021-06-08 03:20:00|82775.4|82725.4|82759.6|82709.6|82778.1|82728.1|82758.9|82708.9|718
1623122700000|2021-06-08 03:25:00|82759.3|82709.3|82767.2|82717.2|82767.9|82717.9|82758.8|82708.8|692
1623123000000|2021-06-08 03:30:00|82768|82718|82762.7|82712.7|82769|82719|82758.6|82708.6|944
1623123300000|2021-06-08 03:35:00|82762.6|82712.6|82767.3|82717.3|82769.7|82719.7|82758.8|82708.8|1077
1623123600000|2021-06-08 03:40:00|82767.4|82717.4|82762.2|82712.2|82768|82718|82759.2|82709.2|727
1623123900000|2021-06-08 03:45:00|82762.3|82712.3|82770.7|82720.7|82771.6|82721.6|82760.5|82710.5|494
1623124200000|2021-06-08 03:50:00|82770.5|82720.5|82771|82721|82777|82727|82764.3|82714.3|745
1623124500000|2021-06-08 03:55:00|82770.2|82720.2|82773.9|82723.9|82778.7|82728.7|82766.1|82716.1|1010
1623124800000|2021-06-08 04:00:00|82771.3|82721.3|82786.3|82736.3|82786.6|82736.6|82771.3|82721.3|700
1623125100000|2021-06-08 04:05:00|82786.5|82736.5|82782.7|82732.7|82787.1|82737.1|82779.3|82729.3|482
1623125400000|2021-06-08 04:10:00|82782.9|82732.9|82778.1|82728.1|82782.9|82732.9|82758.3|82708.3|742
1623125700000|2021-06-08 04:15:00|82778|82728|82771.5|82721.5|82779.1|82729.1|82759.1|82709.1|627
1623126000000|2021-06-08 04:20:00|82771.4|82721.4|82772.6|82722.6|82775.5|82725.5|82768.1|82718.1|507
1623126300000|2021-06-08 04:25:00|82773.2|82723.2|82771|82721|82773.4|82723.4|82767.3|82717.3|592
1623126600000|2021-06-08 04:30:00|82770.9|82720.9|82770.8|82720.8|82773.7|82723.7|82765.9|82715.9|582
1623126900000|2021-06-08 04:35:00|82770.9|82720.9|82771.4|82721.4|82774.1|82724.1|82769.2|82719.2|359
1623127200000|2021-06-08 04:40:00|82770.9|82720.9|82763.7|82713.7|82774.1|82724.1|82763.5|82713.5|446
1623127500000|2021-06-08 04:45:00|82763.8|82713.8|82765.8|82715.8|82767.8|82717.8|82760.3|82710.3|558
1623127800000|2021-06-08 04:50:00|82765.4|82715.4|82757.5|82707.5|82766.1|82716.1|82756.8|82706.8|512
1623128100000|2021-06-08 04:55:00|82758.2|82708.2|82765.6|82715.6|82766.8|82716.8|82755|82705|468
1623128400000|2021-06-08 05:00:00|82766|82716|82763.7|82713.7|82772|82722|82761.9|82711.9|671
1623128700000|2021-06-08 05:05:00|82763.6|82713.6|82754.2|82704.2|82764.2|82714.2|82753.4|82703.4|617
1623129000000|2021-06-08 05:10:00|82753.9|82703.9|82742.8|82692.8|82754.3|82704.3|82739.7|82689.7|924
1623129300000|2021-06-08 05:15:00|82742.9|82692.9|82744.7|82694.7|82746.6|82696.6|82730.9|82680.9|1541
1623129600000|2021-06-08 05:20:00|82744.6|82694.6|82753.8|82703.8|82754.6|82704.6|82738|82688|1170
1623129900000|2021-06-08 05:25:00|82753.7|82703.7|82755.3|82705.3|82757.1|82707.1|82747|82697|1346
1623130200000|2021-06-08 05:30:00|82753.5|82703.5|82766.9|82716.9|82771.3|82721.3|82753.5|82703.5|1431
1623130500000|2021-06-08 05:35:00|82767.1|82717.1|82746.4|82696.4|82768.8|82718.8|82743.9|82693.9|1761
1623130800000|2021-06-08 05:40:00|82746.6|82696.6|82745.2|82695.2|82749.4|82699.4|82742.4|82692.4|2079
1623131100000|2021-06-08 05:45:00|82746.5|82696.5|82762.3|82712.3|82764.2|82714.2|82737.9|82687.9|1897
1623131400000|2021-06-08 05:50:00|82761.8|82711.8|82780|82730|82782.3|82732.3|82752.1|82702.1|1843
1623131700000|2021-06-08 05:55:00|82779.6|82729.6|82781.8|82731.8|82790.9|82740.9|82777.5|82727.5|1324
1623132000000|2021-06-08 06:00:00|82778.2|82728.2|82745.6|82695.6|82786.4|82736.4|82732.8|82682.8|1517
1623132300000|2021-06-08 06:05:00|82745.2|82695.2|82731.1|82681.1|82747.7|82697.7|82713|82665.9|1150
1623132600000|2021-06-08 06:10:00|82731.7|82681.7|82710|82685|82734.6|82685.7|82702.2|82661|1085
1623132900000|2021-06-08 06:15:00|82709.7|82684.7|82724.3|82674.3|82731.7|82692.2|82689.6|82650.4|1158
1623133200000|2021-06-08 06:20:00|82725.2|82675.2|82748.4|82698.4|82760.3|82719.3|82714.7|82675.1|1118
1623133500000|2021-06-08 06:25:00|82748.3|82698.3|82734.7|82709.7|82771.3|82731.4|82733|82691|1399
1623133800000|2021-06-08 06:30:00|82747.4|82697.4|82736.1|82711.1|82755.9|82730.9|82734.4|82697.4|962
1623134100000|2021-06-08 06:35:00|82736.5|82711.5|82754.1|82704.1|82770.6|82732.8|82732.8|82702.1|1167
1623134400000|2021-06-08 06:40:00|82754|82704|82736.5|82711.5|82754|82725.8|82717.2|82680.2|1295
1623134700000|2021-06-08 06:45:00|82736.2|82711.2|82728.5|82703.5|82751.6|82721.3|82724.5|82697.7|951
1623135000000|2021-06-08 06:50:00|82728.1|82703.1|82732.3|82707.3|82733.3|82708.3|82710.3|82685.3|826
1623135300000|2021-06-08 06:55:00|82732.4|82707.4|82730.6|82705.6|82733.1|82708.1|82703.8|82678.8|952
1623135600000|2021-06-08 07:00:00|82729.4|82704.4|82695.2|82670.2|82729.4|82704.4|82691.3|82666.3|1289
1623135900000|2021-06-08 07:05:00|82695.3|82670.3|82702.9|82677.9|82702.9|82677.9|82676.4|82651.4|1283
1623136200000|2021-06-08 07:10:00|82702.7|82677.7|82755.7|82730.7|82760.3|82735.3|82698.9|82673.9|1345
1623136500000|2021-06-08 07:15:00|82755.8|82730.8|82805.1|82780.1|82814.7|82789.7|82752.7|82723.5|1531
1623136800000|2021-06-08 07:20:00|82805.4|82780.4|82801.6|82776.6|82809.4|82784.4|82786.1|82749.8|1541
1623137100000|2021-06-08 07:25:00|82801.7|82776.7|82831.8|82781.8|82841.7|82816.6|82777.6|82746.4|1653
1623137400000|2021-06-08 07:30:00|82831.9|82781.9|82806.5|82781.5|82837|82790.3|82783.3|82747|1425
1623137700000|2021-06-08 07:35:00|82807.6|82782.6|82818.8|82793.8|82835.4|82796.2|82782.3|82757.3|1439
1623138000000|2021-06-08 07:40:00|82817.9|82792.9|82804.7|82779.7|82832.3|82793.9|82793.5|82761.2|1420
1623138300000|2021-06-08 07:45:00|82804.8|82779.8|82790.3|82765.3|82821.9|82796.9|82785.4|82760.4|1381
1623138600000|2021-06-08 07:50:00|82790.5|82765.5|82828.5|82803.5|82830.8|82805.8|82778.5|82753.5|1264
1623138900000|2021-06-08 07:55:00|82828.4|82803.4|82786.6|82736.6|82848.9|82810.9|82780.2|82735.7|1429
1623139200000|2021-06-08 08:00:00|82786.5|82736.5|82678.1|82628.1|82795.5|82745.5|82651.6|82608.4|1557
1623139500000|2021-06-08 08:05:00|82677.5|82627.5|82679.9|82654.9|82718.2|82676.6|82658.3|82613.6|1564
1623139800000|2021-06-08 08:10:00|82679.3|82654.3|82641.7|82591.7|82716.1|82678.7|82609.5|82574.6|1461
1623140100000|2021-06-08 08:15:00|82642.3|82592.3|82626.3|82576.3|82646|82596|82594.9|82563|1151
1623140400000|2021-06-08 08:20:00|82625.8|82575.8|82672.4|82647.4|82688.3|82650.1|82605.9|82565.4|1320
1623140700000|2021-06-08 08:25:00|82674|82649|82648.1|82623.1|82703.4|82669.9|82647.8|82609.9|1306
1623141000000|2021-06-08 08:30:00|82647.8|82622.8|82635.4|82610.4|82667|82639.7|82623.6|82593.6|1309
1623141300000|2021-06-08 08:35:00|82635.9|82610.9|82617.4|82592.4|82646.9|82619.8|82583.7|82558.7|1141
1623141600000|2021-06-08 08:40:00|82617.5|82592.5|82659|82634|82678.2|82643.3|82605.3|82580.3|1432
1623141900000|2021-06-08 08:45:00|82659.1|82634.1|82607.5|82582.5|82660|82635|82605.7|82580.7|1195
1623142200000|2021-06-08 08:50:00|82607.4|82582.4|82562.6|82537.6|82611.6|82586.6|82561.7|82536.7|1248
1623142500000|2021-06-08 08:55:00|82562.4|82537.4|82587.6|82537.6|82589.1|82545.2|82559.7|82522.6|972
1623142800000|2021-06-08 09:00:00|82587.9|82537.9|82542.9|82517.9|82604.5|82568.3|82540.7|82507.6|1317
1623143100000|2021-06-08 09:05:00|82543.1|82518.1|82515.1|82490.1|82564.3|82538.4|82514|82489|1185
1623143400000|2021-06-08 09:10:00|82516|82491|82523.9|82498.9|82539.5|82512.7|82514.7|82479.5|940
1623143700000|2021-06-08 09:15:00|82524.6|82499.6|82561.5|82536.5|82575|82544.4|82510.7|82472.5|1351
1623144000000|2021-06-08 09:20:00|82561.3|82536.3|82560|82535|82590.3|82564.4|82553|82528|1223
1623144300000|2021-06-08 09:25:00|82560.8|82535.8|82547.2|82522.2|82577.8|82546|82546.8|82508.2|1043
1623144600000|2021-06-08 09:30:00|82547.3|82522.3|82529.2|82504.2|82567.2|82536.4|82528|82503|960
1623144900000|2021-06-08 09:35:00|82530.9|82505.9|82591.9|82566.9|82602.8|82568|82525.8|82500.8|1025
1623145200000|2021-06-08 09:40:00|82591.8|82566.8|82627.2|82602.2|82657.7|82622.4|82587.6|82550.4|1140
1623145500000|2021-06-08 09:45:00|82627.4|82602.4|82582.2|82557.2|82629.3|82602.4|82576.3|82549.7|1234
1623145800000|2021-06-08 09:50:00|82582.3|82557.3|82542.1|82517.1|82595.4|82570.4|82542.1|82517.1|1017
1623146100000|2021-06-08 09:55:00|82542.3|82517.3|82535.8|82510.8|82575.3|82539.8|82533.9|82508.9|1042
1623146400000|2021-06-08 10:00:00|82536.8|82511.8|82578.8|82553.8|82599.2|82564.3|82536.8|82507|1212
1623146700000|2021-06-08 10:05:00|82578.9|82553.9|82574.2|82549.2|82605.9|82574.8|82570.9|82545.9|1157
1623147000000|2021-06-08 10:10:00|82574|82549|82554.1|82529.1|82588.6|82554.4|82551.7|82524.9|1358
1623147300000|2021-06-08 10:15:00|82558.2|82533.2|82602.5|82577.5|82611.7|82581.8|82534|82495.5|1823
1623147600000|2021-06-08 10:20:00|82603|82578|82640.7|82615.7|82660.4|82620|82581.6|82545.6|1631
1623147900000|2021-06-08 10:25:00|82641.4|82616.4|82655.7|82605.7|82689.8|82649.9|82638.9|82603.7|1461
1623148200000|2021-06-08 10:30:00|82657.5|82607.5|82638.4|82613.4|82657.5|82620.4|82607.8|82573|1415
1623148500000|2021-06-08 10:35:00|82637.7|82612.7|82572.7|82547.7|82660.1|82621.7|82569.6|82536.5|1363
1623148800000|2021-06-08 10:40:00|82573.1|82548.1|82561.2|82536.2|82587.2|82552.7|82550.1|82525.1|1160
1623149100000|2021-06-08 10:45:00|82561.3|82536.3|82546.1|82521.1|82568.3|82537.9|82541.7|82505|1087
1623149400000|2021-06-08 10:50:00|82545.6|82520.6|82501.8|82476.8|82546.9|82521.4|82498.4|82456.4|1474
1623149700000|2021-06-08 10:55:00|82502.4|82477.4|82528.4|82478.4|82534.4|82490.9|82502.3|82467.1|1033
1623150000000|2021-06-08 11:00:00|82529|82479|82487.2|82462.2|82534.8|82499.5|82485.2|82447.3|1287
1623150300000|2021-06-08 11:05:00|82487.9|82462.9|82491.3|82466.3|82510.5|82474.3|82482.3|82445.7|1123
1623150600000|2021-06-08 11:10:00|82491.2|82466.2|82498.4|82473.4|82513.6|82478.9|82480.8|82444.9|1046
1623150900000|2021-06-08 11:15:00|82498.5|82473.5|82503.1|82478.1|82522.3|82487.8|82494.4|82462.4|752
1623151200000|2021-06-08 11:20:00|82503.5|82478.5|82507.3|82482.3|82510.2|82485.2|82493.3|82468.3|917
1623151500000|2021-06-08 11:25:00|82507|82482|82530.8|82505.8|82534.6|82509.6|82503.1|82477.2|1063
1623151800000|2021-06-08 11:30:00|82530.3|82505.3|82618.3|82568.3|82739.9|82586.1|82529.8|82504.8|1372
1623152100000|2021-06-08 11:35:00|82618.2|82568.2|82601.6|82576.6|82648|82617.1|82600.2|82563|1224
1623152400000|2021-06-08 11:40:00|82601.7|82576.7|82542.1|82517.1|82606.4|82576.8|82529.5|82493.1|1428
1623152700000|2021-06-08 11:45:00|82542.4|82517.4|82534.8|82509.8|82556.3|82523.5|82532.6|82501.3|1089
1623153000000|2021-06-08 11:50:00|82534.6|82509.6|82547.3|82522.3|82552.9|82527.9|82511.5|82486.5|1115
1623153300000|2021-06-08 11:55:00|82547.2|82522.2|82518.9|82493.9|82547.2|82522.2|82499.7|82474.7|1425
1623153600000|2021-06-08 12:00:00|82521.3|82496.3|82517.8|82492.8|82536.7|82511.7|82505.7|82480.7|1287
1623153900000|2021-06-08 12:05:00|82517.9|82492.9|82519.4|82494.4|82534.4|82503.5|82501.8|82476.8|1248
1623154200000|2021-06-08 12:10:00|82519.9|82494.9|82498.5|82473.5|82527.3|82495.6|82498.3|82460.7|899
1623154500000|2021-06-08 12:15:00|82498.4|82473.4|82486.2|82461.2|82511.6|82486.6|82481.9|82456.9|1280
1623154800000|2021-06-08 12:20:00|82486|82461|82495|82470|82502.5|82477.5|82484|82459|1343
1623155100000|2021-06-08 12:25:00|82494.5|82469.5|82472.8|82447.8|82498.4|82473.4|82465.6|82440.6|1313
1623155400000|2021-06-08 12:30:00|82472.6|82447.6|82454.5|82429.5|82475.5|82449.8|82420|82384.3|1615
1623155700000|2021-06-08 12:35:00|82451.3|82426.3|82438.7|82413.7|82455.5|82430.5|82418.3|82393.3|1644
1623156000000|2021-06-08 12:40:00|82438.1|82413.1|82494.9|82469.9|82514.2|82477.6|82432.7|82407.7|1539
1623156300000|2021-06-08 12:45:00|82495.1|82470.1|82587.9|82562.9|82627.2|82586.2|82487.5|82449.9|1789
1623156600000|2021-06-08 12:50:00|82588|82563|82563.2|82538.2|82614.1|82589.1|82555|82527.2|1876
1623156900000|2021-06-08 12:55:00|82563.1|82538.1|82580.4|82555.4|82599.6|82574.6|82537.3|82512.3|1544
1623157200000|2021-06-08 13:00:00|82579.9|82554.9|82522.1|82497.1|82582.9|82557.9|82519.4|82494.4|1536
1623157500000|2021-06-08 13:05:00|82521.3|82496.3|82507.2|82482.2|82524.4|82499.4|82478.3|82453.3|1433
1623157800000|2021-06-08 13:10:00|82507.5|82482.5|82443.6|82418.6|82516.1|82491.1|82419.9|82386.1|1342
1623158100000|2021-06-08 13:15:00|82443.3|82418.3|82467.6|82442.6|82477.7|82444.2|82434.7|82399.8|1459
1623158400000|2021-06-08 13:20:00|82467.9|82442.9|82493.3|82443.3|82505|82469|82454.9|82419|1348
1623158700000|2021-06-08 13:25:00|82493.1|82443.1|82549.2|82499.2|82550.1|82513.4|82474.2|82433.6|1026
1623159000000|2021-06-08 13:30:00|82551|82501|82638.6|82588.6|82645.4|82595.4|82519.1|82476.1|1187
1623159300000|2021-06-08 13:35:00|82637.5|82587.5|82626|82601|82699.4|82649.4|82621.8|82580.5|1148
1623159600000|2021-06-08 13:40:00|82624.7|82599.7|82675.6|82625.6|82691.6|82652.8|82618.5|82583.9|1579
1623159900000|2021-06-08 13:45:00|82676|82626|82644.3|82594.3|82688.5|82649.5|82631.6|82585.2|1719
1623160200000|2021-06-08 13:50:00|82646.7|82596.7|82671.9|82621.9|82733.9|82695.4|82632.4|82595.2|1863
1623160500000|2021-06-08 13:55:00|82671.3|82621.3|82676.6|82651.6|82704.6|82663|82639.7|82589.7|1927
1623160800000|2021-06-08 14:00:00|82671.8|82646.8|82623.9|82573.9|82728|82688.1|82565.6|82515.6|1955
1623161100000|2021-06-08 14:05:00|82623.7|82573.7|82567.4|82517.4|82634.6|82591.6|82543.7|82506|1619
1623161400000|2021-06-08 14:10:00|82567.2|82517.2|82558.9|82508.9|82567.7|82528.7|82507|82469|1566
1623161700000|2021-06-08 14:15:00|82558.8|82508.8|82550.9|82525.9|82579.4|82543.2|82537.3|82499.8|1477
1623162000000|2021-06-08 14:20:00|82551.9|82526.9|82547.3|82522.3|82580.3|82539.9|82539|82508.7|1554
1623162300000|2021-06-08 14:25:00|82547|82522|82520|82470|82561.4|82530.4|82496.4|82461.7|1455
1623162600000|2021-06-08 14:30:00|82520.5|82470.5|82494.5|82444.5|82534.2|82492.6|82486.7|82440.3|1407
1623162900000|2021-06-08 14:35:00|82494.2|82444.2|82492|82467|82516.3|82477|82481.8|82443|1280
1623163200000|2021-06-08 14:40:00|82491.8|82466.8|82459.1|82409.1|82493.1|82468.1|82414.2|82378.2|1363
1623163500000|2021-06-08 14:45:00|82459.4|82409.4|82521.8|82471.8|82535.1|82485.1|82442.6|82401.4|1577
1623163800000|2021-06-08 14:50:00|82522|82472|82503|82453|82528.7|82484.7|82465.4|82415.4|1777
1623164100000|2021-06-08 14:55:00|82503.3|82453.3|82573.1|82548.1|82582.3|82557.3|82485.1|82450.1|1878
1623164400000|2021-06-08 15:00:00|82573.8|82548.8|82572.7|82522.7|82587.6|82555.8|82538.7|82494.7|1693
1623164700000|2021-06-08 15:05:00|82563.7|82538.7|82583.5|82558.5|82604.1|82567.1|82548.6|82509|1241
1623165000000|2021-06-08 15:10:00|82584.7|82559.7|82672.8|82622.8|82680.2|82630.2|82577.7|82538.6|1157
1623165300000|2021-06-08 15:15:00|82673.5|82623.5|82656.8|82631.8|82681.3|82638.8|82631.5|82595.2|1382
1623165600000|2021-06-08 15:20:00|82657.1|82632.1|82702.6|82652.6|82719.4|82681.8|82650.3|82616.6|1423
1623165900000|2021-06-08 15:25:00|82703|82653|82667.4|82617.4|82708.4|82666.9|82647.4|82602.9|1424
1623166200000|2021-06-08 15:30:00|82667.2|82617.2|82602.5|82552.5|82679.8|82634.8|82602.5|82552.5|1321
1623166500000|2021-06-08 15:35:00|82601.8|82551.8|82680.2|82630.2|82681.9|82645.5|82601.4|82551.4|1322
1623166800000|2021-06-08 15:40:00|82680.1|82630.1|82650.4|82600.4|82713|82673.3|82631.8|82590.6|1250
1623167100000|2021-06-08 15:45:00|82649.2|82599.2|82640.9|82615.9|82656.8|82620.5|82633.1|82593.4|1162
1623167400000|2021-06-08 15:50:00|82640.8|82615.8|82661.6|82636.6|82674.7|82636.6|82635.8|82602.2|1150
1623167700000|2021-06-08 15:55:00|82663.2|82638.2|82643|82593|82667.5|82639.7|82595.1|82545.1|1206
1623168000000|2021-06-08 16:00:00|82641.8|82591.8|82645|82620|82663.4|82623.1|82634.6|82589.8|933
1623168300000|2021-06-08 16:05:00|82645.2|82620.2|82650.8|82600.8|82659.9|82623.7|82634.8|82596.6|901
1623168600000|2021-06-08 16:10:00|82650.1|82600.1|82665.1|82615.1|82670|82636.7|82634.9|82592.8|963
1623168900000|2021-06-08 16:15:00|82665|82615|82687.9|82637.9|82691.9|82655.6|82661.3|82614.1|819
1623169200000|2021-06-08 16:20:00|82687.8|82637.8|82711.3|82686.3|82739.8|82691.2|82674.9|82632.4|952
1623169500000|2021-06-08 16:25:00|82711.8|82686.8|82706.1|82656.1|82738|82700.5|82674|82624|947
1623169800000|2021-06-08 16:30:00|82704.3|82654.3|82698.7|82648.7|82708.7|82663.6|82682.8|82632.8|756
1623170100000|2021-06-08 16:35:00|82698.8|82648.8|82705.1|82655.1|82720.1|82682.3|82697.2|82647.2|752
1623170400000|2021-06-08 16:40:00|82704.6|82654.6|82699.6|82649.6|82706.7|82669.4|82685.3|82648.4|721
1623170700000|2021-06-08 16:45:00|82701.8|82651.8|82696.5|82671.5|82713.2|82678.5|82684.7|82645.3|928
1623171000000|2021-06-08 16:50:00|82697.3|82672.3|82695|82645|82709.9|82674.7|82680.9|82634.8|822
1623171300000|2021-06-08 16:55:00|82694.4|82644.4|82722.8|82672.8|82733.4|82683.4|82678.6|82641|923
1623171600000|2021-06-08 17:00:00|82723.4|82673.4|82721.8|82671.8|82726.6|82676.6|82718.1|82668.1|793
1623171900000|2021-06-08 17:05:00|82720.6|82670.6|82720.1|82670.1|82725.2|82675.2|82713.7|82663.7|476
1623172200000|2021-06-08 17:10:00|82719.2|82669.2|82709.7|82659.7|82725.8|82675.8|82706.9|82656.9|671
1623172500000|2021-06-08 17:15:00|82709.6|82659.6|82717.8|82667.8|82722.2|82683.4|82705.6|82655.6|636
1623172800000|2021-06-08 17:20:00|82717.9|82667.9|82717.6|82667.6|82721.3|82671.3|82706.5|82656.5|635
1623173100000|2021-06-08 17:25:00|82716.9|82666.9|82732.7|82682.7|82735.9|82690.4|82713.7|82663.7|698
1623173400000|2021-06-08 17:30:00|82732.5|82682.5|82721|82671|82737.5|82691.9|82711.2|82669.3|654
1623173700000|2021-06-08 17:35:00|82725|82675|82726.1|82676.1|82730.9|82686|82711|82668.4|427
1623174000000|2021-06-08 17:40:00|82726|82676|82692.3|82642.3|82734.9|82684.9|82687.7|82637.7|650
1623174300000|2021-06-08 17:45:00|82691.4|82641.4|82689|82639|82697.5|82647.5|82686.6|82636.6|883
1623174600000|2021-06-08 17:50:00|82688.7|82638.7|82712.1|82662.1|82723.6|82673.6|82684.8|82637.8|626
1623174900000|2021-06-08 17:55:00|82712.6|82662.6|82706.2|82656.2|82714.1|82664.1|82697.1|82647.1|658
1623175200000|2021-06-08 18:00:00|82706|82656|82706.4|82656.4|82717.1|82667.1|82696.1|82646.1|659
1623175500000|2021-06-08 18:05:00|82706.3|82656.3|82690.7|82640.7|82706.6|82656.6|82675.9|82625.9|1004
1623175800000|2021-06-08 18:10:00|82690|82640|82683.4|82633.4|82692.1|82642.1|82681.4|82631.4|578
1623176100000|2021-06-08 18:15:00|82683.2|82633.2|82668.3|82618.3|82683.8|82633.8|82655.8|82605.8|830
1623176400000|2021-06-08 18:20:00|82667.7|82617.7|82672.1|82622.1|82672.8|82632.8|82657.8|82614.7|764
1623176700000|2021-06-08 18:25:00|82672.5|82622.5|82666.1|82616.1|82674.3|82633.6|82650.9|82612|660
1623177000000|2021-06-08 18:30:00|82665.9|82615.9|82629.1|82579.1|82666.6|82616.6|82588|82538|915
1623177300000|2021-06-08 18:35:00|82628.9|82578.9|82641|82591|82645.5|82595.5|82628.9|82578.9|532
1623177600000|2021-06-08 18:40:00|82640.8|82590.8|82634.3|82584.3|82646.4|82602.6|82624.7|82577.5|598
1623177900000|2021-06-08 18:45:00|82634.1|82584.1|82622.6|82572.6|82635.9|82592.8|82612.3|82569.7|617
1623178200000|2021-06-08 18:50:00|82624|82574|82614.8|82564.8|82632.3|82582.3|82613.5|82563.5|578
1623178500000|2021-06-08 18:55:00|82614.2|82564.2|82608.6|82558.6|82621.9|82574.9|82573.4|82523.4|1043
1623178800000|2021-06-08 19:00:00|82606.8|82556.8|82611.9|82561.9|82614.3|82573.8|82592.4|82542.4|658
1623179100000|2021-06-08 19:05:00|82611.5|82561.5|82618.6|82568.6|82625.1|82575.1|82610.6|82560.6|522
1623179400000|2021-06-08 19:10:00|82619.2|82569.2|82629.9|82579.9|82631|82587.1|82606.7|82556.7|746
1623179700000|2021-06-08 19:15:00|82630.2|82580.2|82657.6|82607.6|82658.9|82618.3|82622.2|82572.2|624
1623180000000|2021-06-08 19:20:00|82657.7|82607.7|82661.6|82611.6|82666|82616|82650|82600|776
1623180300000|2021-06-08 19:25:00|82661.8|82611.8|82659.4|82609.4|82665.1|82615.1|82651.3|82601.3|690
1623180600000|2021-06-08 19:30:00|82659.5|82609.5|82656.8|82606.8|82661.4|82622.6|82643.9|82604.8|619
1623180900000|2021-06-08 19:35:00|82656.5|82606.5|82659.7|82609.7|82661.7|82611.7|82655.1|82605.1|577
1623181200000|2021-06-08 19:40:00|82659.9|82609.9|82657.6|82607.6|82713.5|82663.5|82652.8|82602.8|897
1623181500000|2021-06-08 19:45:00|82657.8|82607.8|82710.2|82660.2|82712.1|82662.1|82649.9|82599.9|841
1623181800000|2021-06-08 19:50:00|82709.6|82659.6|82671.4|82621.4|82740.2|82690.2|82659.7|82609.7|1012
1623182100000|2021-06-08 19:55:00|82675.9|82625.9|82692.1|82642.1|82722.6|82672.6|82675.9|82625.9|1011
1623182400000|2021-06-08 20:00:00|82691.2|82641.2|82667|82617|82695.3|82645.3|82666.8|82616.8|676
1623182700000|2021-06-08 20:05:00|82666.9|82616.9|82666.3|82616.3|82671.1|82621.1|82662.4|82612.4|367
1623183000000|2021-06-08 20:10:00|82666|82616|82669.5|82619.5|82674.6|82624.6|82663.5|82613.5|388
1623183300000|2021-06-08 20:15:00|82668.9|82618.9|82688.9|82638.9|82691.4|82641.4|82668.9|82618.9|401
1623183600000|2021-06-08 20:20:00|82689.1|82639.1|82703.1|82653.1|82706|82656|82687.4|82637.4|345
1623183900000|2021-06-08 20:25:00|82703.2|82653.2|82712.5|82662.5|82714.1|82664.1|82700.1|82650.1|396
1623184200000|2021-06-08 20:30:00|82713|82663|82713.8|82663.8|82719.4|82669.4|82709.2|82659.2|405
1623184500000|2021-06-08 20:35:00|82713.7|82663.7|82700.5|82650.5|82717.3|82667.3|82693.9|82643.9|458
1623184800000|2021-06-08 20:40:00|82700.6|82650.6|82689.4|82639.4|82712.6|82662.6|82689.4|82639.4|605
1623185100000|2021-06-08 20:45:00|82690.9|82640.9|82689.5|82639.5|82699.3|82649.3|82686.2|82636.2|587
1623185400000|2021-06-08 20:50:00|82689.1|82639.1|82688|82638|82690.1|82640.1|82653.4|82603.4|895
1623185700000|2021-06-08 20:55:00|82689|82639|82713.8|82663.8|82771.8|82665.8|82680.4|82595.4|792
1623186000000|2021-06-08 21:00:00|82736.3|82582.5|82756.5|82523.2|82769.5|82663.6|82711.9|82523.2|36
1623186300000|2021-06-08 21:05:00|82800|82467|82803.9|82438.8|82868.7|82499.2|82764.7|82387.5|167
1623186600000|2021-06-08 21:10:00|82817.6|82376.1|82852.9|82386.9|82891.8|82424.7|82817.6|82282.5|152
1623186900000|2021-06-08 21:15:00|82850.9|82394.9|82821|82404|82888.5|82499.5|82709.4|82381.1|96
1623187200000|2021-06-08 21:20:00|82822|82440.8|82840.8|82453.1|82891.1|82494.1|82709.3|82361.9|64
1623187500000|2021-06-08 21:25:00|82875.3|82354.3|82794.8|82414.1|82881.2|82494.3|82703.3|82354.3|119
1623187800000|2021-06-08 21:30:00|82788.7|82419.7|82825|82391.7|82889.2|82488.7|82692.3|82364.5|190
1623188100000|2021-06-08 21:35:00|82835.7|82424.7|82775.2|82435.8|82888.3|82518.5|82707.8|82362.7|145
1623188400000|2021-06-08 21:40:00|82812.2|82407|82764.7|82451.3|82863.7|82543.9|82746.1|82396.2|235
1623188700000|2021-06-08 21:45:00|82764.4|82450.9|82739.7|82511.7|82832.3|82542.8|82682.9|82426.6|208
1623189000000|2021-06-08 21:50:00|82757.3|82503.2|82758.5|82445|82830.1|82596|82646|82413|333
1623189300000|2021-06-08 21:55:00|82744.4|82463.9|82803|82520.4|82829.8|82578.7|82712.1|82423.4|336
1623189600000|2021-06-08 22:00:00|82800.6|82519.3|82714.8|82563.6|82810|82604.3|82654.3|82473.2|992
1623189900000|2021-06-08 22:05:00|82696|82567.1|82680.3|82630.3|82745.1|82638.1|82642.9|82549.4|1030
1623190200000|2021-06-08 22:10:00|82722.4|82590.2|82676.2|82626.2|82728.2|82635.3|82667.4|82581.1|849
1623190500000|2021-06-08 22:15:00|82674.8|82624.8|82687.4|82637.4|82729.6|82639.5|82664.6|82583.7|1011
1623190800000|2021-06-08 22:20:00|82686|82636|82682.8|82632.8|82690.6|82640.6|82678.2|82628.2|522
1623191100000|2021-06-08 22:25:00|82682.6|82632.6|82707.3|82657.3|82726.8|82676.8|82682.3|82632.3|961
1623191400000|2021-06-08 22:30:00|82707.7|82657.7|82718|82668|82729.5|82679.5|82700.9|82650.9|1171
1623191700000|2021-06-08 22:35:00|82717.7|82667.7|82729|82679|82758.4|82708.4|82707.2|82657.2|1402
1623192000000|2021-06-08 22:40:00|82729.1|82679.1|82718.1|82668.1|82742.2|82679.8|82705.1|82616.9|1469
1623192300000|2021-06-08 22:45:00|82719.6|82669.6|82728.5|82678.5|82731.1|82681.1|82706.9|82656.9|1011
1623192600000|2021-06-08 22:50:00|82728.3|82678.3|82729.9|82679.9|82732.1|82682.1|82711.5|82661.5|773
1623192900000|2021-06-08 22:55:00|82728.4|82678.4|82727.2|82677.2|82734.3|82684.3|82711.7|82661.7|937
1623193200000|2021-06-08 23:00:00|82726.9|82676.9|82727.5|82677.5|82773.2|82685.4|82712|82627.4|1564
1623193500000|2021-06-08 23:05:00|82727.3|82677.3|82729.8|82679.8|82734.7|82684.7|82715.9|82665.9|1222
1623193800000|2021-06-08 23:10:00|82731.7|82681.7|82730|82680|82734.6|82684.6|82715|82665|1376
1623194100000|2021-06-08 23:15:00|82729.9|82679.9|82712.1|82662.1|82732.5|82682.5|82709.6|82659.6|1746
1623194400000|2021-06-08 23:20:00|82711.3|82661.3|82719.6|82669.6|82752.2|82676.2|82707.5|82624.8|2138
1623194700000|2021-06-08 23:25:00|82719.9|82669.9|82719.2|82669.2|82730.2|82680.2|82708.2|82658.2|2076
1623195000000|2021-06-08 23:30:00|82718.3|82668.3|82718.8|82668.8|82724.1|82674.1|82713.9|82663.9|1991
1623195300000|2021-06-08 23:35:00|82719|82669|82719.7|82669.7|82729.2|82679.2|82711.4|82661.4|1677
1623195600000|2021-06-08 23:40:00|82718.6|82668.6|82719.4|82669.4|82733.4|82683.4|82707.2|82657.2|1670
1623195900000|2021-06-08 23:45:00|82719.6|82669.6|82722.1|82672.1|82725|82675|82712.6|82662.6|1451
1623196200000|2021-06-08 23:50:00|82722.3|82672.3|82719.7|82669.7|82731.2|82681.2|82708.5|82658.5|1598
1623196500000|2021-06-08 23:55:00|82719.2|82669.2|82713.2|82663.2|82722.9|82672.9|82703.9|82653.9|1680
1623196800000|2021-06-09 00:00:00|82713.9|82663.9|82706.3|82656.3|82734.4|82684.4|82666.1|82616.1|1961
1623197100000|2021-06-09 00:05:00|82707.3|82657.3|82728.8|82678.8|82743.1|82693.1|82703|82653|1200
1623197400000|2021-06-09 00:10:00|82728.7|82678.7|82725.6|82675.6|82730.2|82680.2|82716.2|82666.2|681
1623197700000|2021-06-09 00:15:00|82725.8|82675.8|82724|82674|82730|82680|82701.7|82651.7|754
1623198000000|2021-06-09 00:20:00|82723.9|82673.9|82725.7|82675.7|82730.8|82680.8|82719.6|82669.6|840
1623198300000|2021-06-09 00:25:00|82725.6|82675.6|82720.5|82670.5|82729.7|82679.7|82710.9|82660.9|700
1623198600000|2021-06-09 00:30:00|82720.8|82670.8|82715.9|82665.9|82722|82672|82706.9|82656.9|696
1623198900000|2021-06-09 00:35:00|82715.8|82665.8|82724.5|82674.5|82729.4|82679.4|82715.8|82665.8|689
1623199200000|2021-06-09 00:40:00|82724.6|82674.6|82726.9|82676.9|82730.6|82680.6|82718.7|82668.7|791
1623199500000|2021-06-09 00:45:00|82727.1|82677.1|82730.6|82680.6|82732.1|82682.1|82718.2|82668.2|688
1623199800000|2021-06-09 00:50:00|82730.7|82680.7|82732.8|82682.8|82736.1|82686.1|82718.8|82668.8|823
1623200100000|2021-06-09 00:55:00|82733.2|82683.2|82721.7|82671.7|82733.6|82683.6|82707.8|82657.8|957
1623200400000|2021-06-09 01:00:00|82721.5|82671.5|82713.4|82663.4|82726.4|82676.4|82711.4|82661.4|1344
1623200700000|2021-06-09 01:05:00|82713|82663|82721|82671|82723.7|82673.7|82711.6|82661.6|845
1623201000000|2021-06-09 01:10:00|82722.8|82672.8|82716.3|82666.3|82725.8|82675.8|82710.9|82660.9|864
1623201300000|2021-06-09 01:15:00|82716.2|82666.2|82697.7|82647.7|82716.3|82666.3|82696.6|82646.6|747
1623201600000|2021-06-09 01:20:00|82698.3|82648.3|82665.2|82615.2|82704.6|82654.6|82637.2|82504.2|968
1623201900000|2021-06-09 01:25:00|82664.9|82614.9|82678.3|82628.3|82698.7|82648.7|82628.7|82578.7|2233
1623202200000|2021-06-09 01:30:00|82679.2|82629.2|82709.3|82659.3|82720.9|82670.9|82655.8|82565.3|1998
1623202500000|2021-06-09 01:35:00|82708.3|82658.3|82710.1|82660.1|82722.6|82672.6|82702.6|82652.6|1212
1623202800000|2021-06-09 01:40:00|82709.2|82659.2|82703|82653|82716.1|82666.1|82699.8|82649.8|923
1623203100000|2021-06-09 01:45:00|82702.5|82652.5|82698.4|82648.4|82706.5|82656.5|82693.1|82643.1|954
1623203400000|2021-06-09 01:50:00|82698.3|82648.3|82696.4|82646.4|82700.8|82650.8|82691|82641|1036
1623203700000|2021-06-09 01:55:00|82696.5|82646.5|82679.7|82629.7|82699|82649|82677|82627|1152
1623204000000|2021-06-09 02:00:00|82679.3|82629.3|82684.2|82634.2|82687.6|82637.6|82676.3|82626.3|1113
1623204300000|2021-06-09 02:05:00|82684.4|82634.4|82678.5|82628.5|82684.4|82634.4|82662.3|82612.3|976
1623204600000|2021-06-09 02:10:00|82678.2|82628.2|82685.4|82635.4|82687.2|82637.2|82677.7|82627.7|948
1623204900000|2021-06-09 02:15:00|82686.1|82636.1|82690.7|82640.7|82696.9|82646.9|82683.4|82633.4|923
1623205200000|2021-06-09 02:20:00|82691|82641|82688.6|82638.6|82697.4|82647.4|82687.8|82637.8|881
1623205500000|2021-06-09 02:25:00|82688.8|82638.8|82688.3|82638.3|82693.8|82643.8|82685.7|82635.7|766
1623205800000|2021-06-09 02:30:00|82688.2|82638.2|82693.2|82643.2|82694.9|82644.9|82672.8|82622.8|1056
1623206100000|2021-06-09 02:35:00|82693.1|82643.1|82672.1|82622.1|82697|82647|82667.1|82617.1|1075
1623206400000|2021-06-09 02:40:00|82672.4|82622.4|82646.6|82596.6|82676.1|82626.1|82646.3|82596.3|1254
1623206700000|2021-06-09 02:45:00|82646.7|82596.7|82645.2|82595.2|82655.7|82605.7|82636.9|82586.9|1132
1623207000000|2021-06-09 02:50:00|82645.1|82595.1|82594.2|82544.2|82647.4|82597.4|82593|82543|1117
1623207300000|2021-06-09 02:55:00|82597.1|82547.1|82586|82536|82601.1|82551.1|82558.5|82508.5|1058
1623207600000|2021-06-09 03:00:00|82586.3|82536.3|82602|82552|82606.4|82556.4|82580.3|82530.3|896
1623207900000|2021-06-09 03:05:00|82601.7|82551.7|82608.5|82558.5|82610.1|82560.1|82597.7|82547.7|593
1623208200000|2021-06-09 03:10:00|82608.3|82558.3|82608.5|82558.5|82610.6|82560.6|82602.2|82552.2|772
1623208500000|2021-06-09 03:15:00|82606.1|82556.1|82610.6|82560.6|82612.6|82562.6|82603.5|82553.5|805
1623208800000|2021-06-09 03:20:00|82608.9|82558.9|82649.2|82599.2|82655.8|82605.8|82608.6|82558.6|863
1623209100000|2021-06-09 03:25:00|82649.6|82599.6|82654.5|82604.5|82657.3|82607.3|82645.6|82595.6|672
1623209400000|2021-06-09 03:30:00|82654.2|82604.2|82658.7|82608.7|82659.9|82609.9|82648.3|82598.3|464
1623209700000|2021-06-09 03:35:00|82658|82608|82646.1|82596.1|82677.8|82632.4|82640.8|82590.8|618
1623210000000|2021-06-09 03:40:00|82645.8|82595.8|82646.2|82596.2|82647.7|82597.7|82636.2|82586.2|865
1623210300000|2021-06-09 03:45:00|82646|82596|82659.5|82609.5|82660.4|82610.4|82638.8|82588.8|846
1623210600000|2021-06-09 03:50:00|82658.5|82608.5|82661.8|82611.8|82673.3|82623.3|82654.6|82604.6|850
1623210900000|2021-06-09 03:55:00|82662.1|82612.1|82656.1|82606.1|82663.4|82613.4|82649|82599|875
1623211200000|2021-06-09 04:00:00|82656.5|82606.5|82656|82606|82665.6|82615.6|82653.3|82603.3|1531
1623211500000|2021-06-09 04:05:00|82655.5|82605.5|82652.5|82602.5|82659.5|82609.5|82649.8|82599.8|1283
1623211800000|2021-06-09 04:10:00|82651.9|82601.9|82631.2|82581.2|82657.2|82607.2|82619.6|82569.6|1101
1623212100000|2021-06-09 04:15:00|82632.9|82582.9|82638.6|82588.6|82644.8|82594.8|82608.3|82558.3|1344
1623212400000|2021-06-09 04:20:00|82638.5|82588.5|82639.6|82589.6|82642.8|82592.8|82632.7|82582.7|1099
1623212700000|2021-06-09 04:25:00|82640|82590|82630.7|82580.7|82641.6|82591.6|82626.9|82576.9|1054
1623213000000|2021-06-09 04:30:00|82631.1|82581.1|82636.3|82586.3|82638.1|82588.1|82630.4|82580.4|1006
1623213300000|2021-06-09 04:35:00|82636.2|82586.2|82635.3|82585.3|82640.5|82590.5|82627.5|82577.5|521
1623213600000|2021-06-09 04:40:00|82635.4|82585.4|82635.1|82585.1|82639.2|82589.2|82632.9|82582.9|574
1623213900000|2021-06-09 04:45:00|82635|82585|82633.8|82583.8|82638.7|82588.7|82631.4|82581.4|557
1623214200000|2021-06-09 04:50:00|82633.6|82583.6|82636|82586|82638.5|82588.5|82626.2|82576.2|526
1623214500000|2021-06-09 04:55:00|82635.5|82585.5|82633.6|82583.6|82639.4|82589.4|82631.3|82581.3|524
1623214800000|2021-06-09 05:00:00|82633.7|82583.7|82634.4|82584.4|82640.5|82590.5|82630.4|82580.4|639
1623215100000|2021-06-09 05:05:00|82634|82584|82625.5|82575.5|82635.8|82585.8|82621|82571|526
1623215400000|2021-06-09 05:10:00|82625.8|82575.8|82628.4|82578.4|82630.2|82580.2|82618.7|82568.7|506
1623215700000|2021-06-09 05:15:00|82628.5|82578.5|82625|82575|82629.1|82579.1|82619.7|82569.7|490
1623216000000|2021-06-09 05:20:00|82624.9|82574.9|82626.3|82576.3|82631.6|82581.6|82623.6|82573.6|463
1623216300000|2021-06-09 05:25:00|82626.7|82576.7|82623|82573|82626.7|82576.7|82618.3|82568.3|502
1623216600000|2021-06-09 05:30:00|82623.5|82573.5|82623.3|82573.3|82626.2|82576.2|82614.9|82564.9|649
1623216900000|2021-06-09 05:35:00|82623|82573|82628.8|82578.8|82638|82588|82623|82573|583
1623217200000|2021-06-09 05:40:00|82629.3|82579.3|82619|82569|82631.8|82581.8|82618.4|82568.4|588
1623217500000|2021-06-09 05:45:00|82618.7|82568.7|82634.8|82584.8|82637.4|82587.4|82618.2|82568.2|679
1623217800000|2021-06-09 05:50:00|82634.7|82584.7|82637.2|82587.2|82647.4|82604.8|82628.7|82584|581
1623218100000|2021-06-09 05:55:00|82637.4|82587.4|82627.3|82577.3|82676.8|82602.1|82607.6|82405.4|892
1623218400000|2021-06-09 06:00:00|82627.5|82577.5|82582|82532|82933.6|82590|82567.9|82492.4|1089
1623218700000|2021-06-09 06:05:00|82582.8|82532.8|82595.8|82545.8|82605.9|82566.1|82576.3|82530.7|866
1623219000000|2021-06-09 06:10:00|82596|82546|82581.3|82556.3|82601.6|82561.9|82569.4|82519.4|927
1623219300000|2021-06-09 06:15:00|82581.9|82556.9|82603.3|82553.3|82611.1|82570.4|82573.8|82532.5|1034
1623219600000|2021-06-09 06:20:00|82603.7|82553.7|82576.5|82526.5|82607.5|82569.5|82560.7|82520.4|874
1623219900000|2021-06-09 06:25:00|82576.3|82526.3|82551.5|82526.5|82576.3|82542.9|82538.5|82500.6|917
1623220200000|2021-06-09 06:30:00|82551.1|82526.1|82562.9|82537.9|82587.6|82555.6|82548.8|82523.8|782
1623220500000|2021-06-09 06:35:00|82562.6|82537.6|82535.8|82510.8|82582.1|82550.5|82534.5|82494.3|1239
1623220800000|2021-06-09 06:40:00|82536.3|82511.3|82565.1|82540.1|82580.6|82550.3|82529.7|82504.7|1410
1623221100000|2021-06-09 06:45:00|82563.9|82538.9|82594.6|82569.6|82594.6|82569.6|82559.7|82531.5|1059
1623221400000|2021-06-09 06:50:00|82592.5|82567.5|82599.7|82574.7|82603.1|82577.8|82583.3|82553|891
1623221700000|2021-06-09 06:55:00|82599.8|82574.8|82603.9|82578.9|82607.6|82582.6|82587.1|82562.1|1083
1623222000000|2021-06-09 07:00:00|82603.6|82578.6|82586.2|82561.2|82618.3|82590.2|82569.1|82529.8|1220
1623222300000|2021-06-09 07:05:00|82586.9|82561.9|82580.6|82555.6|82595.3|82561.9|82564.9|82526.2|1190
1623222600000|2021-06-09 07:10:00|82580.5|82555.5|82611|82586|82629.4|82595|82572.9|82544.1|1179
1623222900000|2021-06-09 07:15:00|82610.7|82585.7|82584|82559|82614.9|82586.4|82548.2|82516.9|1353
1623223200000|2021-06-09 07:20:00|82584.1|82559.1|82617.7|82592.7|82633.8|82597.1|82568.8|82540.7|1144
1623223500000|2021-06-09 07:25:00|82616.9|82591.9|82617.9|82592.9|82634.8|82596.2|82591|82562|1209
1623223800000|2021-06-09 07:30:00|82618.1|82593.1|82687.1|82662.1|82696.4|82662.2|82613.7|82588.7|1293
1623224100000|2021-06-09 07:35:00|82686.9|82661.9|82722.4|82697.4|82734.7|82697.7|82681.1|82656.1|1177
1623224400000|2021-06-09 07:40:00|82722.3|82697.3|82706.9|82681.9|82749|82710.3|82696.9|82655.6|1083
1623224700000|2021-06-09 07:45:00|82706.7|82681.7|82726.5|82701.5|82755.3|82720.8|82700.1|82653|1129
1623225000000|2021-06-09 07:50:00|82726.4|82701.4|82700.1|82675.1|82735.1|82710.1|82681|82650|1218
1623225300000|2021-06-09 07:55:00|82700|82675|82692.9|82667.9|82717.2|82690.9|82686.4|82661.4|1149
1623225600000|2021-06-09 08:00:00|82693.9|82668.9|82684.8|82659.8|82718.7|82687.1|82655.8|82630.8|1464
1623225900000|2021-06-09 08:05:00|82685.5|82660.5|82651.6|82626.6|82713.1|82676.4|82645|82608.9|1449
1623226200000|2021-06-09 08:10:00|82651.7|82626.7|82633|82608|82678.9|82651.5|82631.8|82590.8|1406
1623226500000|2021-06-09 08:15:00|82633.1|82608.1|82617.2|82567.2|82661.3|82623.2|82599.1|82565|1298
1623226800000|2021-06-09 08:20:00|82617|82567|82635.4|82585.4|82642.2|82606.7|82600.5|82564.7|1260
1623227100000|2021-06-09 08:25:00|82636.7|82586.7|82643.5|82593.5|82658.4|82622.2|82624.9|82586.7|1276
1623227400000|2021-06-09 08:30:00|82644|82594|82659.4|82634.4|82680.6|82643.6|82621.7|82588.4|1455
1623227700000|2021-06-09 08:35:00|82660.2|82635.2|82654.5|82604.5|82666.1|82641.1|82620.8|82589.9|1376
1623228000000|2021-06-09 08:40:00|82654.3|82604.3|82663.8|82613.8|82669.4|82628.8|82636.9|82600.4|1163
1623228300000|2021-06-09 08:45:00|82663.4|82613.4|82658.9|82608.9|82671.9|82632.7|82635.4|82594.1|1184
1623228600000|2021-06-09 08:50:00|82658.7|82608.7|82630.5|82605.5|82661.7|82624.3|82625.9|82588.8|1094
1623228900000|2021-06-09 08:55:00|82631.7|82606.7|82649.8|82624.8|82693.8|82654.3|82628.1|82596.5|1283
1623229200000|2021-06-09 09:00:00|82650.8|82625.8|82641.2|82616.2|82660|82629.5|82625.9|82590.4|1283
1623229500000|2021-06-09 09:05:00|82641.3|82616.3|82664.2|82639.2|82705.6|82666.9|82632.8|82602|1323
1623229800000|2021-06-09 09:10:00|82662.3|82637.3|82643.3|82618.3|82662.4|82637.4|82630.9|82602.4|1193
1623230100000|2021-06-09 09:15:00|82643.1|82618.1|82582.7|82557.7|82647.6|82622.6|82581.1|82549.3|1233
1623230400000|2021-06-09 09:20:00|82583.2|82558.2|82573.1|82523.1|82593|82560.4|82564.4|82523.1|951
1623230700000|2021-06-09 09:25:00|82573.3|82523.3|82571.2|82546.2|82599.3|82571.1|82566.8|82523.2|1031
1623231000000|2021-06-09 09:30:00|82571.3|82546.3|82565.1|82540.1|82585.4|82546.3|82551.3|82517.4|724
1623231300000|2021-06-09 09:35:00|82564.8|82539.8|82561.3|82511.3|82576.7|82540.1|82529.4|82485.9|959
1623231600000|2021-06-09 09:40:00|82561.4|82511.4|82565.1|82540.1|82586.3|82554|82551|82510.3|919
1623231900000|2021-06-09 09:45:00|82565.4|82540.4|82595.8|82570.8|82618.3|82580.3|82563.3|82534.2|1153
1623232200000|2021-06-09 09:50:00|82595.7|82570.7|82569.9|82544.9|82625|82591.5|82558|82521.1|974
1623232500000|2021-06-09 09:55:00|82570.3|82545.3|82547.2|82522.2|82583.9|82553.3|82539.3|82510.6|1037
1623232800000|2021-06-09 10:00:00|82547.1|82522.1|82552.1|82527.1|82583.2|82544|82543.3|82512.4|985
1623233100000|2021-06-09 10:05:00|82552|82527|82542.8|82517.8|82570.6|82536.3|82529.2|82495.8|937
1623233400000|2021-06-09 10:10:00|82541.5|82516.5|82510.1|82460.1|82561.9|82520.3|82500.7|82458.4|1111
1623233700000|2021-06-09 10:15:00|82510.2|82460.2|82520.6|82495.6|82538|82495.7|82487.4|82453.3|986
1623234000000|2021-06-09 10:20:00|82520.4|82495.4|82527.4|82477.4|82529.9|82495.4|82508.9|82465.9|739
1623234300000|2021-06-09 10:25:00|82526.8|82476.8|82529.3|82479.3|82551|82514.4|82501.9|82469.2|1044
1623234600000|2021-06-09 10:30:00|82528.4|82478.4|82552.2|82527.2|82568.9|82532|82521.3|82478.4|904
1623234900000|2021-06-09 10:35:00|82552.4|82527.4|82554.8|82529.8|82570.2|82534.9|82542|82514.7|709
1623235200000|2021-06-09 10:40:00|82553.1|82528.1|82535.7|82510.7|82575.1|82538.9|82532.2|82507.2|755
1623235500000|2021-06-09 10:45:00|82536|82511|82547.3|82497.3|82549|82512|82513.3|82476.1|985
1623235800000|2021-06-09 10:50:00|82547|82497|82538.7|82513.7|82569|82530.4|82518.5|82487.2|832
1623236100000|2021-06-09 10:55:00|82538.4|82513.4|82530.3|82505.3|82547.1|82514.1|82519.9|82492.7|856
1623236400000|2021-06-09 11:00:00|82529.9|82504.9|82515.3|82490.3|82541.2|82505.4|82495.5|82457.9|907
1623236700000|2021-06-09 11:05:00|82515|82490|82527.8|82502.8|82532|82504.9|82512.5|82476|801
1623237000000|2021-06-09 11:10:00|82528|82503|82545.1|82520.1|82566.4|82541.4|82511.6|82483.3|1121
1623237300000|2021-06-09 11:15:00|82544.5|82519.5|82514.7|82489.7|82544.5|82519.5|82498.2|82472.3|1077
1623237600000|2021-06-09 11:20:00|82514.6|82489.6|82481.6|82456.6|82534.6|82497.5|82477.9|82440.9|1026
1623237900000|2021-06-09 11:25:00|82481.5|82456.5|82474.7|82449.7|82500.1|82474|82468.5|82441.2|1173
1623238200000|2021-06-09 11:30:00|82474.6|82449.6|82536.9|82511.9|82537.8|82512.8|82469.6|82444.6|1168
1623238500000|2021-06-09 11:35:00|82536.6|82511.6|82513.6|82488.6|82542.4|82517.4|82509.6|82484.6|924
1623238800000|2021-06-09 11:40:00|82513.5|82488.5|82466.8|82441.8|82520.8|82493.8|82465.3|82440.3|1018
1623239100000|2021-06-09 11:45:00|82466.9|82441.9|82488|82463|82502.4|82477.4|82464|82439|861
1623239400000|2021-06-09 11:50:00|82487.8|82462.8|82453.3|82428.3|82488.8|82463.8|82450.4|82415.1|933
1623239700000|2021-06-09 11:55:00|82455.3|82430.3|82431.8|82406.8|82455.3|82430.3|82400.6|82375.6|1522
1623240000000|2021-06-09 12:00:00|82431.6|82406.6|82459.8|82434.8|82478.6|82451.1|82429.2|82404.2|1277
1623240300000|2021-06-09 12:05:00|82460.2|82435.2|82453|82428|82467.7|82435.3|82417|82392|1210
1623240600000|2021-06-09 12:10:00|82451.6|82426.6|82439|82414|82482.3|82441.9|82432.2|82394.9|1242
1623240900000|2021-06-09 12:15:00|82438.9|82413.9|82503|82478|82525.5|82492.8|82437.5|82412.5|1195
1623241200000|2021-06-09 12:20:00|82504.6|82479.6|82454.5|82429.5|82516.6|82482.1|82442.8|82416.5|1458
1623241500000|2021-06-09 12:25:00|82455.7|82430.7|82489.7|82464.7|82503.6|82471.6|82455.2|82421.1|1219
1623241800000|2021-06-09 12:30:00|82491.6|82466.6|82491.3|82466.3|82499.6|82472|82448.8|82423.8|1299
1623242100000|2021-06-09 12:35:00|82491.7|82466.7|82503.2|82478.2|82506.5|82481.5|82461.5|82428.5|1346
1623242400000|2021-06-09 12:40:00|82502.8|82477.8|82521.4|82496.4|82530.2|82497.8|82478.4|82453.4|1384
1623242700000|2021-06-09 12:45:00|82523.5|82498.5|82525.1|82475.1|82541.6|82505.1|82502.6|82468.3|1154
1623243000000|2021-06-09 12:50:00|82525|82475|82524.8|82499.8|82551.8|82506|82506.3|82467.9|1134
1623243300000|2021-06-09 12:55:00|82525.1|82500.1|82562.9|82537.9|82577.8|82539.1|82520.7|82483.6|1276
1623243600000|2021-06-09 13:00:00|82561.6|82536.6|82526.5|82476.5|82574|82537.2|82509.8|82469.5|1281
1623243900000|2021-06-09 13:05:00|82526.3|82476.3|82504.8|82454.8|82531.1|82493.1|82480.3|82442.3|1326
1623244200000|2021-06-09 13:10:00|82504.4|82454.4|82498.4|82448.4|82524.3|82482.5|82484.1|82434.1|1332
1623244500000|2021-06-09 13:15:00|82497.5|82447.5|82470.1|82445.1|82502.1|82463.2|82454.6|82413|1373
1623244800000|2021-06-09 13:20:00|82472.6|82447.6|82410.3|82385.3|82496.6|82461.6|82403|82367.6|1487
1623245100000|2021-06-09 13:25:00|82409.1|82384.1|82407.3|82382.3|82437.3|82400.5|82393.8|82352.4|1196
1623245400000|2021-06-09 13:30:00|82407|82382|82418.3|82368.3|82428.8|82387|82385.2|82342.2|1115
1623245700000|2021-06-09 13:35:00|82417.8|82367.8|82405.1|82380.1|82435.3|82394.5|82390.5|82356.4|1023
1623246000000|2021-06-09 13:40:00|82404.3|82379.3|82454.2|82429.2|82477.1|82439.9|82399.4|82366.3|1057
1623246300000|2021-06-09 13:45:00|82465.8|82415.8|82494.9|82444.9|82495.2|82445.2|82439.7|82400.2|1030
1623246600000|2021-06-09 13:50:00|82495.1|82445.1|82503.3|82453.3|82551.1|82512.3|82479.4|82438.5|1142
1623246900000|2021-06-09 13:55:00|82502.6|82452.6|82490.6|82440.6|82503.3|82460.8|82447.7|82409.2|1649
1623247200000|2021-06-09 14:00:00|82489.7|82439.7|82473.8|82448.8|82519.3|82470.2|82454.5|82420.1|1645
1623247500000|2021-06-09 14:05:00|82473.3|82448.3|82536.1|82486.1|82549.2|82499.2|82469.9|82432.5|1511
1623247800000|2021-06-09 14:10:00|82536|82486|82595.4|82545.4|82597|82547|82505|82467|1464
1623248100000|2021-06-09 14:15:00|82596.7|82546.7|82557.8|82532.8|82616.3|82572.9|82557.2|82520.4|1579
1623248400000|2021-06-09 14:20:00|82556.5|82531.5|82572.9|82522.9|82590|82550.8|82543.6|82506.9|1508
1623248700000|2021-06-09 14:25:00|82572.5|82522.5|82541.5|82491.5|82585.1|82545.3|82523.9|82483.3|1406
1623249000000|2021-06-09 14:30:00|82541.4|82491.4|82634.1|82609.1|82639.1|82614.1|82524.5|82488.8|1556
1623249300000|2021-06-09 14:35:00|82632.9|82607.9|82670.1|82645.1|82683.3|82651.4|82624.2|82599.2|1505
1623249600000|2021-06-09 14:40:00|82670|82645|82717.3|82692.3|82737.6|82702.6|82650.7|82614|1370
1623249900000|2021-06-09 14:45:00|82716.9|82691.9|82710.9|82685.9|82741|82706|82693.4|82645.9|1709
1623250200000|2021-06-09 14:50:00|82710.8|82685.8|82751|82726|82789.1|82752.4|82709.6|82683.5|1782
1623250500000|2021-06-09 14:55:00|82750.8|82725.8|82777.7|82727.7|82784|82750.9|82726.9|82680.3|1761
1623250800000|2021-06-09 15:00:00|82777.4|82727.4|82738.8|82713.8|82791.9|82750.7|82717.2|82680.5|1579
1623251100000|2021-06-09 15:05:00|82739.2|82714.2|82746|82696|82773.7|82736.4|82737.7|82695.5|1118
1623251400000|2021-06-09 15:10:00|82747.2|82697.2|82702.4|82677.4|82748|82698|82688.2|82638.2|1376
1623251700000|2021-06-09 15:15:00|82703.4|82678.4|82713.4|82663.4|82731.6|82692.2|82695.1|82649.9|1048
1623252000000|2021-06-09 15:20:00|82713.5|82663.5|82706.6|82656.6|82736.6|82697.7|82704.4|82654.4|1045
1623252300000|2021-06-09 15:25:00|82706.4|82656.4|82700.3|82650.3|82715.9|82672.5|82692.4|82648|1268
1623252600000|2021-06-09 15:30:00|82700.6|82650.6|82706.2|82681.2|82727.2|82690.9|82700.6|82650.6|1346
1623252900000|2021-06-09 15:35:00|82706|82681|82692.7|82642.7|82733|82696.4|82678.7|82636|1158
1623253200000|2021-06-09 15:40:00|82691.7|82641.7|82693.2|82643.2|82697.6|82654.3|82672.4|82632.2|973
1623253500000|2021-06-09 15:45:00|82692.9|82642.9|82732.2|82707.2|82759.9|82719.3|82678.3|82639.2|1170
1623253800000|2021-06-09 15:50:00|82732.3|82707.3|82793.1|82743.1|82814|82764|82731.6|82706.6|993
1623254100000|2021-06-09 15:55:00|82792.9|82742.9|82761.5|82711.5|82801.5|82762.1|82758.3|82708.3|1001
1623254400000|2021-06-09 16:00:00|82762.2|82712.2|82780.3|82730.3|82799.1|82749.1|82752.1|82711|1039
1623254700000|2021-06-09 16:05:00|82780.1|82730.1|82786.9|82736.9|82795.1|82745.1|82767.8|82721.6|905
1623255000000|2021-06-09 16:10:00|82788.6|82738.6|82787|82737|82795.5|82749.1|82774.1|82727.8|844
1623255300000|2021-06-09 16:15:00|82787.5|82737.5|82795.8|82745.8|82800.2|82761.3|82784|82736.8|872
1623255600000|2021-06-09 16:20:00|82792.6|82742.6|82790.5|82740.5|82800.1|82759.8|82782.8|82736.6|684
1623255900000|2021-06-09 16:25:00|82789.9|82739.9|82779.5|82754.5|82799.1|82757.1|82776.8|82735.5|624
1623256200000|2021-06-09 16:30:00|82779.9|82754.9|82811.7|82761.7|82814.1|82764.1|82779.2|82742|751
1623256500000|2021-06-09 16:35:00|82811.1|82761.1|82810.3|82760.3|82819.8|82769.8|82806.1|82756.1|747
1623256800000|2021-06-09 16:40:00|82810.7|82760.7|82806.7|82756.7|82812.2|82762.2|82794.8|82744.8|655
1623257100000|2021-06-09 16:45:00|82806.4|82756.4|82803.9|82753.9|82810.6|82766.8|82789|82748.9|639
1623257400000|2021-06-09 16:50:00|82803.6|82753.6|82768.8|82718.8|82803.8|82758.9|82755.6|82705.8|769
1623257700000|2021-06-09 16:55:00|82771.3|82721.3|82765.5|82715.5|82776.5|82730|82752.6|82711|807
1623258000000|2021-06-09 17:00:00|82756.2|82731.2|82767.2|82717.2|82798.2|82748.2|82755.4|82705.4|1153
1623258300000|2021-06-09 17:05:00|82766.2|82716.2|82765.4|82715.4|82779.8|82729.8|82762.3|82712.3|863
1623258600000|2021-06-09 17:10:00|82765.8|82715.8|82767.6|82717.6|82778.1|82736.7|82755|82713.8|920
1623258900000|2021-06-09 17:15:00|82767.3|82717.3|82754.7|82704.7|82778.4|82732.9|82749.4|82699.4|999
1623259200000|2021-06-09 17:20:00|82754.6|82704.6|82747.1|82697.1|82754.9|82714.2|82732.1|82692.8|632
1623259500000|2021-06-09 17:25:00|82746.8|82696.8|82736.9|82711.9|82749.6|82712.5|82722.8|82683.6|791
1623259800000|2021-06-09 17:30:00|82737.2|82712.2|82743.9|82693.9|82766.9|82717.6|82734.7|82689.1|747
1623260100000|2021-06-09 17:35:00|82743.2|82693.2|82735.2|82685.2|82747.2|82697.2|82732.1|82682.1|676
1623260400000|2021-06-09 17:40:00|82735.5|82685.5|82741.3|82691.3|82741.9|82699.7|82723|82680.7|634
1623260700000|2021-06-09 17:45:00|82741.4|82691.4|82745.1|82695.1|82752.4|82702.4|82717.3|82678.7|725
1623261000000|2021-06-09 17:50:00|82745|82695|82746.6|82696.6|82756.2|82706.2|82739.4|82689.4|574
1623261300000|2021-06-09 17:55:00|82747.1|82697.1|82740.8|82690.8|82749.7|82709.8|82733.3|82688.9|564
1623261600000|2021-06-09 18:00:00|82741.4|82691.4|82728.3|82678.3|82746.4|82703.1|82720.5|82670.5|796
1623261900000|2021-06-09 18:05:00|82728.2|82678.2|82723.6|82698.6|82740.4|82702.4|82715.7|82669.8|758
1623262200000|2021-06-09 18:10:00|82722.1|82697.1|82724.4|82674.4|82739.1|82699.7|82715.3|82670.5|969
1623262500000|2021-06-09 18:15:00|82724.3|82674.3|82722|82672|82726|82679.6|82703.6|82660.5|711
1623262800000|2021-06-09 18:20:00|82721.7|82671.7|82690.4|82640.4|82722.1|82672.1|82679.3|82629.3|825
1623263100000|2021-06-09 18:25:00|82690.6|82640.6|82704.9|82654.9|82710.6|82660.6|82683.1|82633.1|721
1623263400000|2021-06-09 18:30:00|82704.8|82654.8|82719.5|82669.5|82719.5|82669.5|82704.8|82654.8|168
1623263700000|2021-06-09 18:35:00|82721.6|82671.6|82728.9|82678.9|82731.3|82681.3|82717.1|82667.1|687
1623264000000|2021-06-09 18:40:00|82729.1|82679.1|82727|82677|82738.7|82699.1|82721.8|82675.4|574
1623264300000|2021-06-09 18:45:00|82726.5|82676.5|82714.9|82664.9|82729.3|82685.5|82706.9|82664.1|510
1623264600000|2021-06-09 18:50:00|82714.6|82664.6|82715.5|82665.5|82724|82674|82712.6|82662.6|501
1623264900000|2021-06-09 18:55:00|82715.6|82665.6|82809.3|82759.3|82852.1|82802.1|82710.4|82665.4|1628
1623265200000|2021-06-09 19:00:00|82809.5|82759.5|82795.7|82745.7|82815.4|82765.4|82791.1|82741.1|943
1623265500000|2021-06-09 19:05:00|82795.5|82745.5|82813.3|82763.3|82815.3|82765.3|82778.3|82728.3|931
1623265800000|2021-06-09 19:10:00|82813.9|82763.9|82822.7|82772.7|82824.9|82774.9|82797.5|82758.2|607
1623266100000|2021-06-09 19:15:00|82822.9|82772.9|82826.1|82776.1|82832.3|82782.3|82817.2|82767.2|509
1623266400000|2021-06-09 19:20:00|82826|82776|82841.7|82791.7|82843.7|82797.1|82809.9|82771.9|528
1623266700000|2021-06-09 19:25:00|82842.5|82792.5|82877|82827|82885.6|82835.6|82836.7|82786.7|806
1623267000000|2021-06-09 19:30:00|82876.9|82826.9|82837.3|82787.3|82884.5|82834.5|82833.2|82783.2|968
1623267300000|2021-06-09 19:35:00|82837.5|82787.5|82837.4|82787.4|82847.3|82797.3|82816.9|82766.9|936
1623267600000|2021-06-09 19:40:00|82835|82785|82848.6|82798.6|82880.2|82830.2|82829.5|82779.5|1367
1623267900000|2021-06-09 19:45:00|82853.4|82803.4|82857.5|82807.5|82881|82831|82842.8|82792.8|1185
1623268200000|2021-06-09 19:50:00|82855.5|82805.5|82841.7|82791.7|82874|82824|82836.9|82786.9|948
1623268500000|2021-06-09 19:55:00|82842.1|82792.1|82845|82795|82853|82803|82836.8|82786.8|834
1623268800000|2021-06-09 20:00:00|82846.2|82796.2|82867.2|82817.2|82885.1|82835.1|82840.2|82790.2|805
1623269100000|2021-06-09 20:05:00|82867.5|82817.5|82864.8|82814.8|82870.1|82820.1|82859|82809|432
1623269400000|2021-06-09 20:10:00|82862.9|82812.9|82823.2|82773.2|82867.5|82817.5|82817.1|82767.1|407
1623269700000|2021-06-09 20:15:00|82823|82773|82817.5|82767.5|82826.7|82776.7|82815.7|82765.7|246
1623270000000|2021-06-09 20:20:00|82818.7|82768.7|82806.8|82756.8|82824.2|82774.2|82799.7|82749.7|558
1623270300000|2021-06-09 20:25:00|82807|82757|82800.5|82750.5|82811.9|82761.9|82800.2|82750.2|373
1623270600000|2021-06-09 20:30:00|82798.9|82748.9|82796.8|82746.8|82811.4|82761.4|82789.5|82739.5|599
1623270900000|2021-06-09 20:35:00|82797.2|82747.2|82801.9|82751.9|82809.3|82759.3|82793.1|82743.1|577
1623271200000|2021-06-09 20:40:00|82800.1|82750.1|82792.6|82742.6|82809.2|82759.2|82772.8|82722.8|1032
1623271500000|2021-06-09 20:45:00|82793.3|82743.3|82798.9|82748.9|82805.9|82755.9|82789|82739|1049
1623271800000|2021-06-09 20:50:00|82799.3|82749.3|82804.8|82754.8|82874.8|82778.8|82775.3|82704.6|1455
1623272100000|2021-06-09 20:55:00|82805.6|82755.6|82801.8|82751.8|82849.7|82770.4|82796.2|82704.5|557
1623272400000|2021-06-09 21:00:00|82863.6|82661.4|82834.6|82641.5|82863.6|82664|82828.7|82637|53
1623272700000|2021-06-09 21:05:00|82822.7|82651.3|82851.4|82578.6|82963.4|82658|82822.7|82540.4|74
1623273000000|2021-06-09 21:10:00|82840.8|82632.7|82861.7|82619.3|82896.1|82669.8|82838.1|82552.3|124
1623273300000|2021-06-09 21:15:00|82855.1|82625.5|82856.1|82667.4|82887.9|82671|82844.2|82544.2|174
1623273600000|2021-06-09 21:20:00|82855.6|82666.9|82852.4|82646.1|82936.9|82672|82835.7|82534|137
1623273900000|2021-06-09 21:25:00|82854.6|82642.4|82876.3|82603.7|82903.9|82660.1|82825.9|82558|113
1623274200000|2021-06-09 21:30:00|82838.8|82642.9|82837.4|82633.1|82878.6|82652.6|82830.8|82590.8|275
1623274500000|2021-06-09 21:35:00|82841.7|82652.9|82869.7|82613.1|82883.9|82665.5|82827.7|82590|352
1623274800000|2021-06-09 21:40:00|82872.6|82615.7|82874.5|82612.8|82930.1|82668|82834.5|82582.5|197
1623275100000|2021-06-09 21:45:00|82853|82621.5|82851.6|82656|82868.2|82673.1|82827.8|82605.5|225
1623275400000|2021-06-09 21:50:00|82872.1|82638.5|82835.3|82653|82872.4|82675.2|82823.5|82621.8|215
1623275700000|2021-06-09 21:55:00|82842.2|82644.5|82836.9|82664.8|82888.6|82672|82831.4|82600.4|342
1623276000000|2021-06-09 22:00:00|82843|82646.7|82833|82652.1|82862|82699.5|82735.1|82624|1448
1623276300000|2021-06-09 22:05:00|82830.3|82654.1|82820.4|82679.2|82832.9|82682.7|82801.5|82652.5|2343
1623276600000|2021-06-09 22:10:00|82821.3|82678.8|82803.2|82672.5|82835.8|82726.1|82749.7|82656.8|2339
1623276900000|2021-06-09 22:15:00|82766.7|82716.7|82816.6|82684.1|82830.3|82730.4|82761.1|82663.2|2373
1623277200000|2021-06-09 22:20:00|82818.8|82685.5|82748.8|82698.8|82832.2|82734.8|82747.2|82666.5|2222
1623277500000|2021-06-09 22:25:00|82749.6|82699.6|82750.7|82700.7|82833.3|82733.4|82745|82667.6|921
1623277800000|2021-06-09 22:30:00|82750|82700|82743.7|82693.7|82755.2|82705.2|82740.8|82690.8|777
1623278100000|2021-06-09 22:35:00|82741.7|82691.7|82746|82696|82761.5|82711.5|82741|82691|667
1623278400000|2021-06-09 22:40:00|82745|82695|82748|82698|82767.9|82717.9|82738.6|82688.6|635
1623278700000|2021-06-09 22:45:00|82748.1|82698.1|82743.9|82693.9|82752.7|82702.7|82740.4|82690.4|590
1623279000000|2021-06-09 22:50:00|82743.7|82693.7|82755|82705|82766.7|82716.7|82738.3|82688.3|679
1623279300000|2021-06-09 22:55:00|82755.1|82705.1|82784.2|82734.2|82789.1|82739.1|82746.2|82696.2|693
1623279600000|2021-06-09 23:00:00|82784.1|82734.1|82797.1|82747.1|82800.3|82750.3|82772.4|82722.4|628
1623279900000|2021-06-09 23:05:00|82795.2|82745.2|82794.8|82744.8|82810.9|82760.9|82791.4|82741.4|510
1623280200000|2021-06-09 23:10:00|82794.6|82744.6|82803.3|82753.3|82803.3|82753.3|82791.4|82741.4|351
1623280500000|2021-06-09 23:15:00|82800.4|82750.4|82788.8|82738.8|82801.9|82751.9|82784.8|82734.8|449
1623280800000|2021-06-09 23:20:00|82788.4|82738.4|82784.7|82734.7|82793.4|82743.4|82782|82732|408
1623281100000|2021-06-09 23:25:00|82784.1|82734.1|82795.1|82745.1|82795.2|82745.2|82776.2|82726.2|740
1623281400000|2021-06-09 23:30:00|82794.1|82744.1|82793.1|82743.1|82801|82751|82781.3|82731.3|748
1623281700000|2021-06-09 23:35:00|82793.3|82743.3|82789.5|82739.5|82799.4|82749.4|82788.7|82738.7|400
1623282000000|2021-06-09 23:40:00|82789.4|82739.4|82789.1|82739.1|82797.7|82747.7|82787.3|82737.3|433
1623282300000|2021-06-09 23:45:00|82789.6|82739.6|82795.8|82745.8|82802.7|82752.7|82789.3|82739.3|392
1623282600000|2021-06-09 23:50:00|82795.6|82745.6|82798.6|82748.6|82804.3|82754.3|82791.1|82741.1|483
1623282900000|2021-06-09 23:55:00|82798.1|82748.1|82794.1|82744.1|82802|82752|82789.1|82739.1|774
1623283200000|2021-06-10 00:00:00|82790.2|82740.2|82719.2|82669.2|82795.6|82745.6|82711.8|82661.8|1270
1623283500000|2021-06-10 00:05:00|82719.4|82669.4|82717.3|82667.3|82722.9|82672.9|82706.5|82656.5|835
1623283800000|2021-06-10 00:10:00|82717.6|82667.6|82729.5|82679.5|82738.1|82688.1|82713.4|82663.4|968
1623284100000|2021-06-10 00:15:00|82728.3|82678.3|82732.3|82682.3|82741.5|82691.5|82728.3|82678.3|614
1623284400000|2021-06-10 00:20:00|82732.6|82682.6|82733.3|82683.3|82737.5|82687.5|82719.7|82669.7|595
1623284700000|2021-06-10 00:25:00|82731.9|82681.9|82735.4|82685.4|82746.5|82696.5|82726.5|82676.5|555
1623285000000|2021-06-10 00:30:00|82735.8|82685.8|82735.7|82685.7|82738.9|82688.9|82723.4|82673.4|697
1623285300000|2021-06-10 00:35:00|82735.6|82685.6|82746.6|82696.6|82750|82700|82732.9|82682.9|580
1623285600000|2021-06-10 00:40:00|82747|82697|82748.1|82698.1|82754.8|82704.8|82745.5|82695.5|464
1623285900000|2021-06-10 00:45:00|82747.7|82697.7|82756.5|82706.5|82757|82707|82746.9|82696.9|601
1623286200000|2021-06-10 00:50:00|82756.9|82706.9|82779.5|82729.5|82788.7|82738.7|82755.2|82705.2|1024
1623286500000|2021-06-10 00:55:00|82778.8|82728.8|82794.8|82744.8|82796|82746|82775.8|82725.8|837
1623286800000|2021-06-10 01:00:00|82794.9|82744.9|82830.9|82780.9|82832.7|82782.7|82788.2|82738.2|953
1623287100000|2021-06-10 01:05:00|82831.1|82781.1|82826|82776|82840.3|82790.3|82787.9|82737.9|986
1623287400000|2021-06-10 01:10:00|82825|82775|82818.4|82768.4|82827.2|82777.2|82807.5|82757.5|820
1623287700000|2021-06-10 01:15:00|82820.8|82770.8|82834.3|82784.3|82840.6|82790.6|82814.5|82764.5|851
1623288000000|2021-06-10 01:20:00|82833.6|82783.6|82836.5|82786.5|82841.7|82791.7|82829.6|82779.6|622
1623288300000|2021-06-10 01:25:00|82836.3|82786.3|82833.3|82783.3|82840.8|82790.8|82832.1|82782.1|810
1623288600000|2021-06-10 01:30:00|82833.2|82783.2|82817.6|82767.6|82834.4|82784.4|82814.5|82764.5|908
1623288900000|2021-06-10 01:35:00|82817.8|82767.8|82785.3|82735.3|82821.5|82771.5|82771.7|82721.7|931
1623289200000|2021-06-10 01:40:00|82785.6|82735.6|82788|82738|82799.5|82749.5|82781.3|82731.3|897
1623289500000|2021-06-10 01:45:00|82788.3|82738.3|82799.4|82749.4|82811|82761|82783|82733|1062
1623289800000|2021-06-10 01:50:00|82799.2|82749.2|82833.9|82783.9|82837.3|82787.3|82799|82749|974
1623290100000|2021-06-10 01:55:00|82833.7|82783.7|82831.1|82781.1|82854.3|82804.3|82827.4|82777.4|775
1623290400000|2021-06-10 02:00:00|82831|82781|82842|82792|82843.6|82793.6|82829.6|82779.6|755
1623290700000|2021-06-10 02:05:00|82841.8|82791.8|82852.5|82802.5|82858.3|82808.3|82840.5|82790.5|936
1623291000000|2021-06-10 02:10:00|82852.4|82802.4|82854.3|82804.3|82859.2|82809.2|82841.2|82791.2|971
1623291300000|2021-06-10 02:15:00|82854.2|82804.2|82847.8|82797.8|82855.1|82805.1|82847.5|82797.5|663
1623291600000|2021-06-10 02:20:00|82847.7|82797.7|82839.3|82789.3|82848.9|82798.9|82836.9|82786.9|645
1623291900000|2021-06-10 02:25:00|82839.4|82789.4|82839.9|82789.9|82844.6|82794.6|82837.9|82787.9|614
1623292200000|2021-06-10 02:30:00|82838.6|82788.6|82841.4|82791.4|82848.4|82798.4|82838.2|82788.2|677
1623292500000|2021-06-10 02:35:00|82841.3|82791.3|82836.4|82786.4|82845.5|82795.5|82836.3|82786.3|526
1623292800000|2021-06-10 02:40:00|82836.9|82786.9|82843|82793|82845.5|82795.5|82836.8|82786.8|680
1623293100000|2021-06-10 02:45:00|82843.5|82793.5|82846.1|82796.1|82849.3|82799.3|82838.9|82788.9|557
1623293400000|2021-06-10 02:50:00|82846.8|82796.8|82838.3|82788.3|82851.3|82801.3|82836.4|82786.4|606
1623293700000|2021-06-10 02:55:00|82838.6|82788.6|82854.2|82804.2|82854.6|82804.6|82835.9|82785.9|635
1623294000000|2021-06-10 03:00:00|82854.4|82804.4|82851.9|82801.9|82854.4|82804.4|82843.7|82793.7|670
1623294300000|2021-06-10 03:05:00|82852.4|82802.4|82844.1|82794.1|82857.4|82807.4|82841.6|82791.6|636
1623294600000|2021-06-10 03:10:00|82843.8|82793.8|82844.8|82794.8|82850.9|82800.9|82839.1|82789.1|765
1623294900000|2021-06-10 03:15:00|82845.3|82795.3|82835.9|82785.9|82847.5|82797.5|82832.1|82782.1|771
1623295200000|2021-06-10 03:20:00|82836.1|82786.1|82836.6|82786.6|82837.1|82787.1|82829.2|82779.2|578
1623295500000|2021-06-10 03:25:00|82837|82787|82840.4|82790.4|82843.5|82793.5|82833.3|82783.3|568
1623295800000|2021-06-10 03:30:00|82840.5|82790.5|82841.1|82791.1|82846.5|82796.5|82837.7|82787.7|577
1623296100000|2021-06-10 03:35:00|82840.9|82790.9|82836.8|82786.8|82841.2|82791.2|82831.6|82781.6|558
1623296400000|2021-06-10 03:40:00|82836.9|82786.9|82836.3|82786.3|82839.5|82789.5|82830.3|82780.3|592
1623296700000|2021-06-10 03:45:00|82836.5|82786.5|82833.4|82783.4|82840.3|82790.3|82827.1|82777.1|495
1623297000000|2021-06-10 03:50:00|82833.1|82783.1|82826.6|82776.6|82835.8|82785.8|82826|82776|524
1623297300000|2021-06-10 03:55:00|82829.1|82779.1|82826.1|82776.1|82829.4|82779.4|82820.6|82770.6|513
1623297600000|2021-06-10 04:00:00|82826.3|82776.3|82834.9|82784.9|82836.5|82786.5|82823.7|82773.7|555
1623297900000|2021-06-10 04:05:00|82834.6|82784.6|82842.2|82792.2|82844.7|82794.7|82832.8|82782.8|532
1623298200000|2021-06-10 04:10:00|82842|82792|82843.1|82793.1|82845.1|82795.1|82839.3|82789.3|524
1623298500000|2021-06-10 04:15:00|82842.7|82792.7|82853.8|82803.8|82857.1|82807.1|82840.5|82790.5|554
1623298800000|2021-06-10 04:20:00|82854.7|82804.7|82853.2|82803.2|82856.5|82806.5|82850.7|82800.7|574
1623299100000|2021-06-10 04:25:00|82853.5|82803.5|82859.8|82809.8|82863.3|82813.3|82852.1|82802.1|535
1623299400000|2021-06-10 04:30:00|82859.7|82809.7|82864.9|82814.9|82866.8|82816.8|82855.8|82805.8|568
1623299700000|2021-06-10 04:35:00|82865|82815|82875.4|82825.4|82877.5|82827.5|82862.5|82812.5|695
1623300000000|2021-06-10 04:40:00|82875.5|82825.5|82866.2|82816.2|82877|82827|82864.7|82814.7|577
1623300300000|2021-06-10 04:45:00|82863.3|82813.3|82842.4|82792.4|82867.6|82817.6|82835.3|82785.3|577
1623300600000|2021-06-10 04:50:00|82842.8|82792.8|82817.4|82767.4|82843.1|82793.1|82813.9|82763.9|744
1623300900000|2021-06-10 04:55:00|82817.2|82767.2|82819.8|82769.8|82825.6|82775.6|82809.4|82759.4|797
1623301200000|2021-06-10 05:00:00|82820.3|82770.3|82816.6|82766.6|82828.2|82778.2|82809.3|82759.3|697
1623301500000|2021-06-10 05:05:00|82816|82766|82784.2|82734.2|82817|82767|82784.2|82734.2|852
1623301800000|2021-06-10 05:10:00|82781.5|82731.5|82776|82726|82784.2|82734.2|82774.1|82724.1|594
1623302100000|2021-06-10 05:15:00|82776.1|82726.1|82773.6|82723.6|82783.4|82733.4|82772.2|82722.2|612
1623302400000|2021-06-10 05:20:00|82773.7|82723.7|82780.8|82730.8|82781.3|82731.3|82770.1|82720.1|562
1623302700000|2021-06-10 05:25:00|82780.7|82730.7|82779.6|82729.6|82784.9|82734.9|82775.2|82725.2|514
1623303000000|2021-06-10 05:30:00|82779.4|82729.4|82782.9|82732.9|82783.5|82733.5|82766.4|82716.4|626
1623303300000|2021-06-10 05:35:00|82783.3|82733.3|82779.6|82729.6|82802.9|82752.9|82776.5|82726.5|890
1623303600000|2021-06-10 05:40:00|82779.9|82729.9|82790.8|82740.8|82800.8|82750.8|82778.7|82728.7|906
1623303900000|2021-06-10 05:45:00|82790.9|82740.9|82759.4|82709.4|82796|82746|82754.2|82704.2|1061
1623304200000|2021-06-10 05:50:00|82757.6|82707.6|82758.9|82708.9|82771.8|82721.8|82742.4|82697.7|738
1623304500000|2021-06-10 05:55:00|82758.5|82708.5|82732.5|82682.5|82761|82711|82721.5|82671.5|1264
1623304800000|2021-06-10 06:00:00|82732.7|82682.7|82902.3|82852.3|82958.8|82908.8|82727.5|82677.5|1572
1623305100000|2021-06-10 06:05:00|82903.8|82853.8|82941.6|82891.6|82948.5|82898.5|82882.4|82832.4|1337
1623305400000|2021-06-10 06:10:00|82942|82892|82940.1|82890.1|82988.4|82938.4|82923.9|82873.9|1468
1623305700000|2021-06-10 06:15:00|82939.8|82889.8|82950.9|82900.9|82978.4|82928.4|82938.6|82888.6|1326
1623306000000|2021-06-10 06:20:00|82951|82901|82963.4|82913.4|82972.4|82922.4|82936.8|82886.8|1193
1623306300000|2021-06-10 06:25:00|82964.3|82914.3|82973|82923|83019.4|82969.4|82952|82902|1198
1623306600000|2021-06-10 06:30:00|82972.9|82922.9|83001.6|82951.6|83008.4|82963.9|82956.8|82921.6|1110
1623306900000|2021-06-10 06:35:00|83001.8|82951.8|82994.9|82944.9|83003.2|82967.6|82978.8|82936.4|1026
1623307200000|2021-06-10 06:40:00|82995.1|82945.1|82995.6|82945.6|83012.2|82973.2|82970.8|82932.9|1033
1623307500000|2021-06-10 06:45:00|82995.8|82945.8|83028.3|82978.3|83039.3|82989.3|82982.5|82941.6|1101
1623307800000|2021-06-10 06:50:00|83030.6|82980.6|83096|83046|83108.1|83058.1|83026.4|82976.4|1108
1623308100000|2021-06-10 06:55:00|83096.2|83046.2|83018.6|82968.6|83097.3|83047.3|82988.6|82948.5|1488
1623308400000|2021-06-10 07:00:00|83016.9|82966.9|83016.1|82991.1|83047.9|83001.7|82972.1|82925|1509
1623308700000|2021-06-10 07:05:00|83031.8|82981.8|83132.1|83082.1|83171.8|83121.8|83010.1|82960.1|1444
1623309000000|2021-06-10 07:10:00|83133.4|83083.4|83164|83139|83182.8|83143.4|83115.5|83077.7|1567
1623309300000|2021-06-10 07:15:00|83163.9|83138.9|83203.7|83153.7|83231.2|83187.1|83163.7|83128.8|1433
1623309600000|2021-06-10 07:20:00|83205.8|83155.8|83225.9|83175.9|83243.3|83194.8|83136|83086|1528
1623309900000|2021-06-10 07:25:00|83225.5|83175.5|83280.5|83230.5|83298.2|83248.2|83205.1|83166.5|1616
1623310200000|2021-06-10 07:30:00|83280.4|83230.4|83384.6|83334.6|83410.2|83360.2|83254|83204|1694
1623310500000|2021-06-10 07:35:00|83382.8|83332.8|83333.5|83283.5|83390.3|83340.3|83314.1|83264.1|1676
1623310800000|2021-06-10 07:40:00|83333.8|83283.8|83291.2|83241.2|83337.7|83294.3|83267.4|83217.4|1537
1623311100000|2021-06-10 07:45:00|83291.3|83241.3|83284.5|83234.5|83350.6|83300.6|83277.2|83227.2|1607
1623311400000|2021-06-10 07:50:00|83284.3|83234.3|83252.4|83202.4|83285.5|83235.5|83238.4|83202.4|1375
1623311700000|2021-06-10 07:55:00|83256|83206|83241.5|83191.5|83275.8|83225.8|83228.1|83178.1|1423
1623312000000|2021-06-10 08:00:00|83241.1|83191.1|83352.8|83302.8|83359.4|83309.4|83215|83165|1404
1623312300000|2021-06-10 08:05:00|83351.3|83301.3|83363.2|83313.2|83400.1|83350.1|83349.4|83299.4|1150
1623312600000|2021-06-10 08:10:00|83363|83313|83384.5|83334.5|83421.2|83371.2|83361.9|83311.9|1064
1623312900000|2021-06-10 08:15:00|83385.3|83335.3|83418.8|83368.8|83435.6|83390.4|83382.6|83332.6|1140
1623313200000|2021-06-10 08:20:00|83418.7|83368.7|83359.6|83309.6|83419.2|83376.6|83352.5|83302.5|1205
1623313500000|2021-06-10 08:25:00|83355.1|83305.1|83387|83337|83394.3|83344.3|83333.2|83283.2|1338
1623313800000|2021-06-10 08:30:00|83389|83339|83364.2|83314.2|83390.5|83340.5|83308.2|83260.9|1272
1623314100000|2021-06-10 08:35:00|83363.5|83313.5|83425.8|83375.8|83455.7|83405.7|83361.3|83311.3|1429
1623314400000|2021-06-10 08:40:00|83425|83375|83429.9|83379.9|83443.6|83400|83405|83358.4|1332
1623314700000|2021-06-10 08:45:00|83430.1|83380.1|83408.1|83358.1|83500.8|83450.8|83406.6|83356.6|1398
1623315000000|2021-06-10 08:50:00|83408.2|83358.2|83366.8|83316.8|83425|83382.8|83357.1|83307.1|1408
1623315300000|2021-06-10 08:55:00|83366.7|83316.7|83321.7|83271.7|83369.2|83319.2|83310.4|83260.4|1425
1623315600000|2021-06-10 09:00:00|83320|83270|83350.9|83300.9|83367|83317|83289.6|83239.6|1243
1623315900000|2021-06-10 09:05:00|83349.2|83299.2|83348.5|83298.5|83356.2|83306.2|83329.7|83279.7|999
1623316200000|2021-06-10 09:10:00|83348.6|83298.6|83337.1|83287.1|83349.4|83299.4|83317.9|83267.9|1223
1623316500000|2021-06-10 09:15:00|83335.3|83285.3|83335.1|83285.1|83370.6|83325.3|83330.1|83280.1|1085
1623316800000|2021-06-10 09:20:00|83333.8|83283.8|83371.1|83321.1|83383.9|83333.9|83331.6|83281.6|1159
1623317100000|2021-06-10 09:25:00|83371.3|83321.3|83324.3|83274.3|83384.8|83334.8|83294.9|83244.9|1287
1623317400000|2021-06-10 09:30:00|83322.4|83272.4|83292.6|83242.6|83346.9|83296.9|83284.5|83234.5|1135
1623317700000|2021-06-10 09:35:00|83291.5|83241.5|83258.8|83208.8|83299.1|83249.1|83242|83192|1235
1623318000000|2021-06-10 09:40:00|83259|83209|83263.3|83213.3|83263.6|83213.6|83218.3|83168.3|1153
1623318300000|2021-06-10 09:45:00|83263.2|83213.2|83279.5|83229.5|83300.5|83258.6|83263|83213|1207
1623318600000|2021-06-10 09:50:00|83279.2|83229.2|83282.2|83232.2|83302.2|83252.2|83269.6|83219.6|1042
1623318900000|2021-06-10 09:55:00|83280.9|83230.9|83282|83232|83297.1|83247.1|83249.6|83204.2|1403
1623319200000|2021-06-10 10:00:00|83281.6|83231.6|83309.4|83259.4|83310.4|83260.4|83270.2|83220.2|1388
1623319500000|2021-06-10 10:05:00|83309.3|83259.3|83311.9|83261.9|83323.5|83282.5|83288|83249.4|1111
1623319800000|2021-06-10 10:10:00|83312|83262|83301.6|83276.6|83326.1|83290.7|83299.3|83249.3|1255
1623320100000|2021-06-10 10:15:00|83301.4|83276.4|83318.9|83268.9|83322.7|83282.4|83301.3|83257|1381
1623320400000|2021-06-10 10:20:00|83318.6|83268.6|83319.8|83269.8|83325.8|83275.8|83293.4|83243.4|1252
1623320700000|2021-06-10 10:25:00|83319.9|83269.9|83318.4|83268.4|83326.5|83276.5|83311.2|83261.2|1229
1623321000000|2021-06-10 10:30:00|83318.3|83268.3|83314.4|83264.4|83326|83276|83305.7|83255.7|950
1623321300000|2021-06-10 10:35:00|83314.3|83264.3|83294.9|83244.9|83316.4|83266.4|83287.8|83237.8|1096
1623321600000|2021-06-10 10:40:00|83294.4|83244.4|83284.6|83234.6|83301.8|83254|83277.8|83232.9|967
1623321900000|2021-06-10 10:45:00|83285.2|83235.2|83273.3|83223.3|83292.2|83254.2|83241.3|83191.3|1131
1623322200000|2021-06-10 10:50:00|83273.2|83223.2|83277.6|83227.6|83284.6|83242.6|83257.9|83215.7|892
1623322500000|2021-06-10 10:55:00|83277.3|83227.3|83262.4|83212.4|83279.4|83229.4|83257.5|83207.5|975
1623322800000|2021-06-10 11:00:00|83262.7|83212.7|83240.3|83190.3|83285.8|83235.8|83233.1|83183.1|1246
1623323100000|2021-06-10 11:05:00|83237.1|83187.1|83212.3|83162.3|83268.3|83218.3|83186.8|83136.8|1241
1623323400000|2021-06-10 11:10:00|83211.7|83161.7|83152.4|83102.4|83214.4|83164.4|83146.3|83099.6|1109
1623323700000|2021-06-10 11:15:00|83151|83101|83132.8|83082.8|83156.9|83118.1|83127.4|83077.4|1174
1623324000000|2021-06-10 11:20:00|83133.6|83083.6|83121.2|83071.2|83143.5|83103.5|83094.8|83057.8|1380
1623324300000|2021-06-10 11:25:00|83120.5|83070.5|83138.3|83088.3|83148.5|83098.5|83087.5|83038.7|1302
1623324600000|2021-06-10 11:30:00|83138.4|83088.4|83160.3|83110.3|83166.3|83116.3|83132.2|83082.2|1238
1623324900000|2021-06-10 11:35:00|83160.6|83110.6|83146.5|83096.5|83163.2|83113.2|83144|83094|1165
1623325200000|2021-06-10 11:40:00|83147.4|83097.4|83129.3|83079.3|83149.5|83103.1|83119.8|83069.8|1114
1623325500000|2021-06-10 11:45:00|83129.6|83079.6|83164.1|83114.1|83170.4|83120.4|83058.9|83008.9|1982
1623325800000|2021-06-10 11:50:00|83164.7|83114.7|83236.7|83186.7|83241.4|83191.4|83141.5|83091.5|1677
1623326100000|2021-06-10 11:55:00|83236.6|83186.6|83130.8|83080.8|83236.6|83186.6|83101.6|83051.6|1662
1623326400000|2021-06-10 12:00:00|83131.5|83081.5|83216.7|83166.7|83228.2|83178.2|83131.5|83081.5|1843
1623326700000|2021-06-10 12:05:00|83215.4|83165.4|83161.7|83111.7|83215.4|83165.4|83153.1|83109.2|1427
1623327000000|2021-06-10 12:10:00|83161.8|83111.8|83089|83039|83167|83117|83088.3|83038.3|1463
1623327300000|2021-06-10 12:15:00|83089.4|83039.4|83093.6|83043.6|83129.1|83079.1|83078.7|83034.6|1374
1623327600000|2021-06-10 12:20:00|83092.4|83042.4|83099.9|83049.9|83115.5|83080.5|83070.9|83024|1402
1623327900000|2021-06-10 12:25:00|83088.7|83063.7|83150.7|83100.7|83193|83114.5|83088.7|83049.6|1549
1623328200000|2021-06-10 12:30:00|83150.5|83100.5|83105.8|83055.8|83353.8|83258.1|83076.9|83010.1|2323
1623328500000|2021-06-10 12:35:00|83106|83056|83008|82958|83125.9|83075.9|83006.6|82956.6|2156
1623328800000|2021-06-10 12:40:00|83009.1|82959.1|82986.3|82936.3|83016.4|82966.4|82882.6|82832.6|2211
1623329100000|2021-06-10 12:45:00|82986|82936|82955.2|82905.2|83103.7|83053.7|82953.9|82903.9|2208
1623329400000|2021-06-10 12:50:00|82955.6|82905.6|82916.5|82866.5|82971.1|82921.1|82885.6|82835.6|2038
1623329700000|2021-06-10 12:55:00|82916.7|82866.7|82938.5|82888.5|82963.3|82913.3|82886.7|82836.7|1984
1623330000000|2021-06-10 13:00:00|82938.2|82888.2|82908.6|82858.6|82938.2|82888.2|82753.4|82703.4|2111
1623330300000|2021-06-10 13:05:00|82909.6|82859.6|82907.2|82857.2|82914.5|82864.5|82856.7|82806.7|1882
1623330600000|2021-06-10 13:10:00|82905.3|82855.3|82944.2|82894.2|82974.2|82924.2|82895.2|82845.2|1849
1623330900000|2021-06-10 13:15:00|82943.5|82893.5|82953.1|82903.1|83005.4|82955.4|82937.4|82887.4|1868
1623331200000|2021-06-10 13:20:00|82954.3|82904.3|82959.5|82909.5|82963.4|82913.4|82923.7|82873.7|1689
1623331500000|2021-06-10 13:25:00|82959.3|82909.3|83094.8|83044.8|83149|83099|82942.3|82892.3|1318
1623331800000|2021-06-10 13:30:00|83097.1|83047.1|83040.1|82990.1|83164.3|83114.3|83030.5|82980.5|1233
1623332100000|2021-06-10 13:35:00|83039.6|82989.6|82904.7|82854.7|83077.1|83027.1|82890.2|82840.2|1219
1623332400000|2021-06-10 13:40:00|82905.5|82855.5|82877|82827|82915.1|82865.1|82861.6|82811.6|1196
1623332700000|2021-06-10 13:45:00|82876.9|82826.9|82790|82740|82876.9|82826.9|82773.2|82723.2|1237
1623333000000|2021-06-10 13:50:00|82789.5|82739.5|82762.7|82712.7|82831.2|82781.2|82751.6|82701.6|1811
1623333300000|2021-06-10 13:55:00|82762.5|82712.5|82793.7|82743.7|82794.7|82744.7|82711.3|82661.3|1942
1623333600000|2021-06-10 14:00:00|82794.3|82744.3|82812.7|82762.7|82837.4|82787.4|82752.5|82702.5|1776
1623333900000|2021-06-10 14:05:00|82812.9|82762.9|82783.1|82733.1|82814.7|82764.7|82736.9|82686.9|1743
1623334200000|2021-06-10 14:10:00|82783.8|82733.8|82728.6|82678.6|82825.9|82775.9|82709.8|82659.8|1798
1623334500000|2021-06-10 14:15:00|82727.9|82677.9|82673.1|82623.1|82727.9|82677.9|82668|82618|1755
1623334800000|2021-06-10 14:20:00|82671.4|82621.4|82676|82626|82711.3|82664.1|82634.8|82584.8|1843
1623335100000|2021-06-10 14:25:00|82672.5|82622.5|82689.9|82639.9|82713.5|82673.8|82630.8|82580.8|1688
1623335400000|2021-06-10 14:30:00|82690|82640|82688.6|82638.6|82694.3|82654.8|82642|82593.3|1685
1623335700000|2021-06-10 14:35:00|82687.6|82637.6|82801.3|82751.3|82803.6|82753.6|82662.8|82624.1|1620
1623336000000|2021-06-10 14:40:00|82801.2|82751.2|82802.9|82752.9|82846.4|82796.4|82795.7|82745.7|1631
1623336300000|2021-06-10 14:45:00|82803|82753|82854.1|82804.1|82869.3|82819.3|82794|82744|1676
1623336600000|2021-06-10 14:50:00|82853.7|82803.7|82909.7|82859.7|82912.6|82862.6|82852.4|82802.4|1630
1623336900000|2021-06-10 14:55:00|82909.8|82859.8|82850.3|82800.3|82934.7|82884.7|82839.8|82794.4|1637
1623337200000|2021-06-10 15:00:00|82851.6|82801.6|82835.2|82785.2|82867.6|82817.6|82830.2|82780.2|1370
1623337500000|2021-06-10 15:05:00|82835.9|82785.9|82826.2|82776.2|82861.6|82811.6|82820|82770|1364
1623337800000|2021-06-10 15:10:00|82826.4|82776.4|82852.9|82802.9|82853.4|82803.4|82809|82759|1338
1623338100000|2021-06-10 15:15:00|82853.1|82803.1|82844.5|82794.5|82876|82826|82827.3|82777.3|1364
1623338400000|2021-06-10 15:20:00|82844.7|82794.7|82831.5|82781.5|82869.3|82819.3|82828.6|82778.6|1251
1623338700000|2021-06-10 15:25:00|82831.4|82781.4|82849.8|82799.8|82853.3|82803.3|82805.2|82755.2|1168
1623339000000|2021-06-10 15:30:00|82848.4|82798.4|82789.4|82739.4|82851.6|82801.6|82784.3|82734.3|1156
1623339300000|2021-06-10 15:35:00|82789|82739|82790.7|82740.7|82793.8|82750.9|82758.7|82714.7|1219
1623339600000|2021-06-10 15:40:00|82790.5|82740.5|82819.1|82769.1|82844.2|82794.2|82769.7|82719.7|1253
1623339900000|2021-06-10 15:45:00|82818.7|82768.7|82796.6|82746.6|82834.6|82784.6|82783|82738|1143
1623340200000|2021-06-10 15:50:00|82795.9|82745.9|82774.9|82749.9|82797.6|82751.4|82761|82724.1|1016
1623340500000|2021-06-10 15:55:00|82775.6|82750.6|82774.9|82724.9|82798.9|82757.5|82746.8|82705.5|1265
1623340800000|2021-06-10 16:00:00|82775.1|82725.1|82760.4|82710.4|82775.1|82725.1|82720.2|82670.2|1334
1623341100000|2021-06-10 16:05:00|82760.5|82710.5|82885.1|82835.1|82888.1|82838.1|82736.8|82690.3|1332
1623341400000|2021-06-10 16:10:00|82883.8|82833.8|82933.7|82883.7|82943.3|82893.3|82864|82814|1638
1623341700000|2021-06-10 16:15:00|82933.2|82883.2|82856.2|82806.2|82933.3|82883.3|82829.1|82779.1|1313
1623342000000|2021-06-10 16:20:00|82856|82806|82818.5|82768.5|82888.5|82840|82804.4|82754.4|1508
1623342300000|2021-06-10 16:25:00|82817.4|82767.4|82804.7|82779.7|82839.1|82792|82797.5|82757.3|911
1623342600000|2021-06-10 16:30:00|82804.5|82779.5|82816.1|82766.1|82817.3|82779.8|82782.9|82741|1040
1623342900000|2021-06-10 16:35:00|82814.1|82764.1|82718.7|82668.7|82819.4|82769.4|82707.5|82657.5|1039
1623343200000|2021-06-10 16:40:00|82718.6|82668.6|82746.7|82696.7|82750.6|82700.6|82709.7|82659.7|856
1623343500000|2021-06-10 16:45:00|82747.2|82697.2|82733.3|82683.3|82787.5|82737.5|82731.6|82681.6|897
1623343800000|2021-06-10 16:50:00|82733.4|82683.4|82717.6|82667.6|82736.5|82686.5|82710.9|82660.9|998
1623344100000|2021-06-10 16:55:00|82717.3|82667.3|82737.5|82687.5|82769.2|82719.2|82714.3|82664.3|980
1623344400000|2021-06-10 17:00:00|82737.6|82687.6|82753.2|82703.2|82764.6|82714.6|82735.1|82685.1|1136
1623344700000|2021-06-10 17:05:00|82753.1|82703.1|82733.2|82683.2|82753.7|82703.7|82727.4|82677.4|1051
1623345000000|2021-06-10 17:10:00|82733.8|82683.8|82700.5|82650.5|82733.8|82683.8|82684.8|82643.7|976
1623345300000|2021-06-10 17:15:00|82699.9|82649.9|82700.2|82650.2|82707.5|82661.5|82681.2|82631.2|890
1623345600000|2021-06-10 17:20:00|82700.8|82650.8|82705|82655|82716|82668.3|82690.5|82646.6|675
1623345900000|2021-06-10 17:25:00|82705.2|82655.2|82717.4|82667.4|82727.8|82677.8|82699.7|82649.7|743
1623346200000|2021-06-10 17:30:00|82717.6|82667.6|82732.3|82682.3|82737.8|82687.8|82717.1|82667.1|796
1623346500000|2021-06-10 17:35:00|82732.4|82682.4|82726.6|82676.6|82739.1|82689.1|82721.8|82671.8|700
1623346800000|2021-06-10 17:40:00|82726.9|82676.9|82710.3|82660.3|82728.2|82678.2|82693.8|82654.4|876
1623347100000|2021-06-10 17:45:00|82710|82660|82714.9|82664.9|82730.4|82688.6|82698.7|82656.4|829
1623347400000|2021-06-10 17:50:00|82714.8|82664.8|82702.2|82652.2|82721.7|82671.7|82699|82649|759
1623347700000|2021-06-10 17:55:00|82702.3|82652.3|82719.3|82669.3|82730.2|82680.2|82688|82638|743
1623348000000|2021-06-10 18:00:00|82719.2|82669.2|82734|82684|82743.1|82693.1|82718.9|82668.9|790
1623348300000|2021-06-10 18:05:00|82733.9|82683.9|82725.8|82675.8|82735.6|82685.6|82709.4|82659.4|584
1623348600000|2021-06-10 18:10:00|82725.6|82675.6|82724.8|82674.8|82731.7|82681.7|82717|82667|538
1623348900000|2021-06-10 18:15:00|82723.8|82673.8|82710.2|82660.2|82727.7|82681.6|82700.1|82660.2|693
1623349200000|2021-06-10 18:20:00|82711.1|82661.1|82728.2|82678.2|82736.7|82686.7|82699.9|82660|616
1623349500000|2021-06-10 18:25:00|82728.5|82678.5|82755.1|82705.1|82758.9|82708.9|82725.9|82675.9|768
1623349800000|2021-06-10 18:30:00|82755|82705|82736.8|82686.8|82755.9|82705.9|82735.1|82685.1|626
1623350100000|2021-06-10 18:35:00|82739.2|82689.2|82754.6|82704.6|82755.5|82705.5|82737.5|82687.5|632
1623350400000|2021-06-10 18:40:00|82754.1|82704.1|82750.8|82700.8|82754.6|82712|82726.3|82691.4|580
1623350700000|2021-06-10 18:45:00|82748.6|82698.6|82745.2|82695.2|82752.6|82714.2|82730.2|82691.2|535
1623351000000|2021-06-10 18:50:00|82744.9|82694.9|82736|82686|82750.6|82707.2|82720|82683.2|576
1623351300000|2021-06-10 18:55:00|82739.2|82689.2|82749.4|82699.4|82754.1|82715.7|82724.2|82685.5|910
1623351600000|2021-06-10 19:00:00|82749.5|82699.5|82785.1|82735.1|82819.9|82769.9|82732.9|82690.4|869
1623351900000|2021-06-10 19:05:00|82786.7|82736.7|82763.1|82713.1|82789.2|82739.2|82754|82704|744
1623352200000|2021-06-10 19:10:00|82763.4|82713.4|82737.6|82687.6|82763.4|82713.4|82732.6|82682.6|690
1623352500000|2021-06-10 19:15:00|82737.7|82687.7|82742|82692|82757.4|82707.4|82726.3|82676.3|636
1623352800000|2021-06-10 19:20:00|82742.9|82692.9|82729.8|82679.8|82749.5|82699.5|82713.1|82663.1|730
1623353100000|2021-06-10 19:25:00|82730|82680|82723.9|82673.9|82730.9|82680.9|82719.5|82669.5|534
1623353400000|2021-06-10 19:30:00|82723.3|82673.3|82746.2|82696.2|82760.5|82710.5|82723.3|82673.3|931
1623353700000|2021-06-10 19:35:00|82745|82695|82755.4|82705.4|82757.7|82707.7|82741.4|82691.4|623
1623354000000|2021-06-10 19:40:00|82754.4|82704.4|82735.5|82685.5|82755.8|82705.8|82730.2|82680.2|856
1623354300000|2021-06-10 19:45:00|82735.7|82685.7|82748.4|82698.4|82767.1|82717.1|82735.1|82685.1|810
1623354600000|2021-06-10 19:50:00|82748.3|82698.3|82743.7|82693.7|82750.7|82700.7|82737.6|82687.6|672
1623354900000|2021-06-10 19:55:00|82743.9|82693.9|82748.1|82698.1|82756.6|82706.6|82738.5|82688.5|1060
1623355200000|2021-06-10 20:00:00|82747|82697|82743.2|82693.2|82759.6|82709.6|82731.4|82681.4|932
1623355500000|2021-06-10 20:05:00|82743.4|82693.4|82719.5|82669.5|82746.7|82696.7|82718.1|82668.1|699
1623355800000|2021-06-10 20:10:00|82719.6|82669.6|82712.2|82662.2|82719.6|82669.6|82705.4|82655.4|471
1623356100000|2021-06-10 20:15:00|82713.3|82663.3|82704.4|82654.4|82717.8|82667.8|82700.7|82650.7|331
1623356400000|2021-06-10 20:20:00|82702.9|82652.9|82726.3|82676.3|82729.2|82679.2|82701.9|82651.9|382
1623356700000|2021-06-10 20:25:00|82726|82676|82737.3|82687.3|82739.2|82689.2|82725.2|82675.2|488
1623357000000|2021-06-10 20:30:00|82736.5|82686.5|82751.7|82701.7|82765.3|82715.3|82730.9|82680.9|795
1623357300000|2021-06-10 20:35:00|82751.6|82701.6|82744.4|82694.4|82790.2|82740.2|82741|82691|1388
1623357600000|2021-06-10 20:40:00|82745.1|82695.1|82745.4|82695.4|82769.6|82719.6|82738.6|82688.6|1061
1623357900000|2021-06-10 20:45:00|82745.1|82695.1|82744.7|82694.7|82767.2|82717.2|82735.1|82685.1|1780
1623358200000|2021-06-10 20:50:00|82743.7|82693.7|82736.6|82686.6|82767.4|82717.4|82734.9|82684.9|1839
1623358500000|2021-06-10 20:55:00|82735.9|82685.9|82834.7|82659.8|82845.2|82701.6|82731.9|82619.9|460
1623358800000|2021-06-10 21:00:00|82834.5|82663.3|82959.4|82657.9|82990.7|82673.7|82834.5|82620.4|110
1623359100000|2021-06-10 21:05:00|82979.1|82680.2|82957.6|82565.3|83034.9|82703|82877.2|82564.7|144
1623359400000|2021-06-10 21:10:00|82929.6|82665.5|82952.9|82604.9|83005.2|82681.9|82915.3|82586|123
1623359700000|2021-06-10 21:15:00|82916.1|82691.1|82955.5|82583.4|82998.3|82691.1|82916.1|82539.6|113
1623360000000|2021-06-10 21:20:00|82942.8|82560.5|82977.7|82606.8|83005.2|82713|82933.1|82540.9|102
1623360300000|2021-06-10 21:25:00|82966|82608.2|82970.9|82688.6|82995.9|82738|82871|82573.1|177
1623360600000|2021-06-10 21:30:00|82944.9|82688|82947.7|82624.6|82989.4|82715|82892.2|82598|137
1623360900000|2021-06-10 21:35:00|82945.9|82600.5|82960.6|82707.9|82998.5|82749|82895.6|82600.5|227
1623361200000|2021-06-10 21:40:00|82956.7|82691.4|82918.7|82699|82998.5|82735.5|82888.8|82648.1|255
1623361500000|2021-06-10 21:45:00|82920.5|82707.6|82899.8|82717.3|82948|82720.3|82876.6|82645|178
1623361800000|2021-06-10 21:50:00|82918.7|82706.8|82916.4|82698.1|82956.6|82745|82880.9|82637|188
1623362100000|2021-06-10 21:55:00|82918.8|82692.5|82915.3|82692.9|82949.4|82744|82880|82663.8|260
1623362400000|2021-06-10 22:00:00|82932.1|82687.1|82894.6|82760|82932.1|82808.5|82846.7|82687.1|772
1623362700000|2021-06-10 22:05:00|82892.9|82757.9|82864.5|82814.5|82910.5|82817.8|82845.6|82742.3|548
1623363000000|2021-06-10 22:10:00|82862.8|82812.8|82786.7|82736.7|82867.8|82817.8|82782.3|82732.3|1138
1623363300000|2021-06-10 22:15:00|82784.6|82734.6|82785.8|82735.8|82791.5|82741.5|82780.1|82730.1|2021
1623363600000|2021-06-10 22:20:00|82784.6|82734.6|82788.9|82738.9|82801.9|82751.9|82782|82732|1828
1623363900000|2021-06-10 22:25:00|82788.8|82738.8|82784.5|82734.5|82798.1|82748.1|82783.7|82733.7|1055
1623364200000|2021-06-10 22:30:00|82785.3|82735.3|82772.2|82722.2|82795.8|82745.8|82763.9|82713.9|1397
1623364500000|2021-06-10 22:35:00|82771.6|82721.6|82785.3|82735.3|82798.1|82748.1|82765.3|82715.3|1278
1623364800000|2021-06-10 22:40:00|82783.4|82733.4|82786.4|82736.4|82801.6|82751.6|82771.6|82721.6|1222
1623365100000|2021-06-10 22:45:00|82785.2|82735.2|82784.5|82734.5|82803.7|82753.7|82778.9|82728.9|513
1623365400000|2021-06-10 22:50:00|82784.9|82734.9|82783.5|82733.5|82789.7|82739.7|82769.3|82719.3|366
1623365700000|2021-06-10 22:55:00|82783|82733|82771|82721|82792.1|82742.1|82765.5|82715.5|610
1623366000000|2021-06-10 23:00:00|82771.8|82721.8|82750.5|82700.5|82777.8|82727.8|82748.5|82698.5|758
1623366300000|2021-06-10 23:05:00|82749.7|82699.7|82747.7|82697.7|82759.5|82709.5|82744.3|82694.3|290
1623366600000|2021-06-10 23:10:00|82748.4|82698.4|82744.7|82694.7|82753.9|82703.9|82742.7|82692.7|378
1623366900000|2021-06-10 23:15:00|82744.1|82694.1|82746.2|82696.2|82753.1|82703.1|82742.7|82692.7|330
1623367200000|2021-06-10 23:20:00|82748|82698|82747|82697|82751.9|82701.9|82743.7|82693.7|327
1623367500000|2021-06-10 23:25:00|82746.6|82696.6|82749.1|82699.1|82752.2|82702.2|82743.8|82693.8|318
1623367800000|2021-06-10 23:30:00|82747.8|82697.8|82753.3|82703.3|82756|82706|82743.8|82693.8|351
1623368100000|2021-06-10 23:35:00|82748.9|82698.9|82752.1|82702.1|82756.6|82713.1|82737.6|82696.4|225
1623368400000|2021-06-10 23:40:00|82751.4|82701.4|82758.3|82708.3|82760.3|82710.3|82748.1|82698.1|395
1623368700000|2021-06-10 23:45:00|82755.8|82705.8|82752.4|82702.4|82762|82712|82746.7|82696.7|350
1623369000000|2021-06-10 23:50:00|82752.7|82702.7|82757.1|82707.1|82760.4|82710.4|82745.3|82695.3|438
1623369300000|2021-06-10 23:55:00|82757.4|82707.4|82760|82710|82767.7|82717.7|82755.9|82705.9|563
1623369600000|2021-06-11 00:00:00|82760.3|82710.3|82737.9|82687.9|82771.5|82721.5|82732.5|82682.5|883
1623369900000|2021-06-11 00:05:00|82737.5|82687.5|82728.5|82678.5|82743.2|82693.2|82722.7|82672.7|714
1623370200000|2021-06-11 00:10:00|82728.4|82678.4|82719.4|82669.4|82733.7|82683.7|82719|82669|535
1623370500000|2021-06-11 00:15:00|82719.5|82669.5|82715.8|82665.8|82725.3|82675.3|82710.5|82660.5|737
1623370800000|2021-06-11 00:20:00|82716.4|82666.4|82720.3|82670.3|82726.2|82676.2|82714.9|82664.9|707
1623371100000|2021-06-11 00:25:00|82720.4|82670.4|82721.2|82671.2|82739|82689|82716.7|82666.7|827
1623371400000|2021-06-11 00:30:00|82721.1|82671.1|82726.3|82676.3|82727.8|82677.8|82705.8|82655.8|617
1623371700000|2021-06-11 00:35:00|82726.7|82676.7|82713.5|82663.5|82740.3|82690.3|82711.5|82661.5|740
1623372000000|2021-06-11 00:40:00|82713.6|82663.6|82704.4|82654.4|82720.1|82670.1|82698.5|82648.5|650
1623372300000|2021-06-11 00:45:00|82701.4|82651.4|82702.6|82652.6|82712|82662|82697.9|82647.9|679
1623372600000|2021-06-11 00:50:00|82699.8|82649.8|82701|82651|82719.5|82669.5|82697|82647|900
1623372900000|2021-06-11 00:55:00|82701.3|82651.3|82699.3|82649.3|82722|82672|82694.7|82644.7|835
1623373200000|2021-06-11 01:00:00|82699.2|82649.2|82710.8|82660.8|82713.9|82663.9|82693.8|82643.8|970
1623373500000|2021-06-11 01:05:00|82710.5|82660.5|82693.5|82643.5|82716.5|82666.5|82690.3|82640.3|965
1623373800000|2021-06-11 01:10:00|82693|82643|82679.1|82629.1|82693|82643|82668.6|82618.6|855
1623374100000|2021-06-11 01:15:00|82679.6|82629.6|82673.7|82623.7|82689.5|82639.5|82670|82620|812
1623374400000|2021-06-11 01:20:00|82673.6|82623.6|82662.8|82612.8|82678.2|82628.2|82660.8|82610.8|727
1623374700000|2021-06-11 01:25:00|82662.5|82612.5|82652.3|82602.3|82669.5|82619.5|82651.4|82601.4|766
1623375000000|2021-06-11 01:30:00|82651.8|82601.8|82665.6|82615.6|82675.9|82625.9|82651.8|82601.8|1029
1623375300000|2021-06-11 01:35:00|82665.3|82615.3|82651.9|82601.9|82667.2|82617.2|82638.5|82588.5|1089
1623375600000|2021-06-11 01:40:00|82651.2|82601.2|82652.7|82602.7|82661|82611|82643.3|82593.3|942
1623375900000|2021-06-11 01:45:00|82652.9|82602.9|82644.5|82594.5|82657.8|82607.8|82641.2|82591.2|794
1623376200000|2021-06-11 01:50:00|82644.2|82594.2|82637.2|82587.2|82675.7|82625.7|82633.8|82583.8|846
1623376500000|2021-06-11 01:55:00|82639.5|82589.5|82651.3|82601.3|82657.4|82607.4|82623.2|82584|943
1623376800000|2021-06-11 02:00:00|82651.2|82601.2|82671.6|82621.6|82678|82628|82647.5|82597.5|748
1623377100000|2021-06-11 02:05:00|82671.9|82621.9|82674.2|82624.2|82681.1|82631.1|82661.4|82611.4|766
1623377400000|2021-06-11 02:10:00|82672.2|82622.2|82678.1|82628.1|82681|82631|82664.3|82614.3|775
1623377700000|2021-06-11 02:15:00|82678.8|82628.8|82672.4|82622.4|82679.9|82629.9|82671.9|82621.9|723
1623378000000|2021-06-11 02:20:00|82672.3|82622.3|82660.7|82610.7|82674|82624|82654.8|82604.8|442
1623378300000|2021-06-11 02:25:00|82660.6|82610.6|82663.9|82613.9|82673.8|82623.8|82656.3|82606.3|607
1623378600000|2021-06-11 02:30:00|82663.5|82613.5|82652.8|82602.8|82677.9|82627.9|82650.5|82600.5|640
1623378900000|2021-06-11 02:35:00|82653|82603|82650.9|82600.9|82654.5|82604.5|82637.3|82587.3|627
1623379200000|2021-06-11 02:40:00|82650.8|82600.8|82647.8|82597.8|82653.9|82603.9|82635.3|82585.3|658
1623379500000|2021-06-11 02:45:00|82647.6|82597.6|82635.6|82585.6|82647.6|82597.6|82632.7|82582.7|604
1623379800000|2021-06-11 02:50:00|82635.7|82585.7|82644.7|82594.7|82653.3|82603.3|82633.6|82583.6|510
1623380100000|2021-06-11 02:55:00|82644.8|82594.8|82626.4|82576.4|82653.7|82603.7|82624.9|82574.9|854
1623380400000|2021-06-11 03:00:00|82624.5|82574.5|82615.6|82565.6|82626.9|82576.9|82601.1|82551.1|800
1623380700000|2021-06-11 03:05:00|82614.2|82564.2|82616.4|82566.4|82619.3|82569.3|82605.6|82555.6|717
1623381000000|2021-06-11 03:10:00|82616.8|82566.8|82626.4|82576.4|82634.2|82584.2|82616.2|82566.2|626
1623381300000|2021-06-11 03:15:00|82626.1|82576.1|82625.3|82575.3|82634.5|82584.5|82617.4|82567.4|673
1623381600000|2021-06-11 03:20:00|82625.7|82575.7|82627.7|82577.7|82632.2|82582.2|82621.9|82571.9|557
1623381900000|2021-06-11 03:25:00|82627.4|82577.4|82638.2|82588.2|82640.1|82590.1|82622.8|82572.8|478
1623382200000|2021-06-11 03:30:00|82637.1|82587.1|82646.7|82596.7|82653.6|82603.6|82626.2|82583|454
1623382500000|2021-06-11 03:35:00|82650.2|82600.2|82654.8|82604.8|82655.9|82605.9|82642.3|82592.3|503
1623382800000|2021-06-11 03:40:00|82655|82605|82647.5|82597.5|82657.1|82607.1|82646.4|82596.4|379
1623383100000|2021-06-11 03:45:00|82647.2|82597.2|82648.6|82598.6|82652.5|82602.5|82645|82595|411
1623383400000|2021-06-11 03:50:00|82648.7|82598.7|82647.5|82597.5|82652.3|82602.3|82646.4|82596.4|419
1623383700000|2021-06-11 03:55:00|82647.6|82597.6|82657.3|82607.3|82660.2|82610.2|82646.7|82596.7|516
1623384000000|2021-06-11 04:00:00|82658.7|82608.7|82653.1|82603.1|82661|82611|82650.5|82600.5|338
1623384300000|2021-06-11 04:05:00|82653.4|82603.4|82653|82603|82659.9|82619.5|82643.2|82596.9|349
1623384600000|2021-06-11 04:10:00|82652.7|82602.7|82640.7|82590.7|82656.4|82606.4|82638.2|82588.2|503
1623384900000|2021-06-11 04:15:00|82640.2|82590.2|82636.1|82586.1|82641.8|82591.8|82631.5|82581.5|704
1623385200000|2021-06-11 04:20:00|82636.6|82586.6|82631.3|82581.3|82639.3|82589.3|82628.6|82578.6|318
1623385500000|2021-06-11 04:25:00|82633.4|82583.4|82635.7|82585.7|82641.9|82591.9|82632.3|82582.3|377
1623385800000|2021-06-11 04:30:00|82635.6|82585.6|82649.7|82599.7|82653.5|82603.5|82633.2|82583.2|482
1623386100000|2021-06-11 04:35:00|82649.6|82599.6|82625.1|82575.1|82654.5|82604.5|82621.5|82571.5|534
1623386400000|2021-06-11 04:40:00|82626.1|82576.1|82618.9|82568.9|82626.7|82588.5|82609|82564.4|496
1623386700000|2021-06-11 04:45:00|82616.7|82566.7|82622.8|82572.8|82630.8|82580.8|82616.1|82566.1|476
1623387000000|2021-06-11 04:50:00|82623|82573|82622.2|82572.2|82628.2|82578.2|82560.9|82510.9|520
1623387300000|2021-06-11 04:55:00|82622.8|82572.8|82617.9|82567.9|82625.9|82575.9|82604.1|82554.1|512
1623387600000|2021-06-11 05:00:00|82615.4|82565.4|82610.9|82560.9|82617.9|82567.9|82606.7|82556.7|525
1623387900000|2021-06-11 05:05:00|82611.5|82561.5|82622.1|82572.1|82623.1|82573.1|82610.6|82560.6|486
1623388200000|2021-06-11 05:10:00|82619.8|82569.8|82613.2|82563.2|82623.3|82573.3|82612.6|82562.6|445
1623388500000|2021-06-11 05:15:00|82612.7|82562.7|82611.9|82561.9|82620.9|82570.9|82609.2|82559.2|497
1623388800000|2021-06-11 05:20:00|82612.1|82562.1|82671.3|82621.3|82678.8|82628.8|82610.6|82560.6|794
1623389100000|2021-06-11 05:25:00|82672.3|82622.3|82662.4|82612.4|82678.1|82628.1|82654.7|82604.7|699
1623389400000|2021-06-11 05:30:00|82660.6|82610.6|82644.3|82594.3|82666.8|82616.8|82643.1|82593.1|872
1623389700000|2021-06-11 05:35:00|82643.9|82593.9|82631|82581|82660.1|82610.1|82625.9|82575.9|665
1623390000000|2021-06-11 05:40:00|82631.4|82581.4|82637.3|82587.3|82643.7|82593.7|82625.8|82575.8|548
1623390300000|2021-06-11 05:45:00|82637.7|82587.7|82622.3|82572.3|82640.4|82590.4|82617.7|82567.7|629
1623390600000|2021-06-11 05:50:00|82622.5|82572.5|82632|82582|82634.8|82584.8|82620.3|82570.3|551
1623390900000|2021-06-11 05:55:00|82632.2|82582.2|82614.6|82564.6|82636.5|82586.5|82613.5|82563.5|777
1623391200000|2021-06-11 06:00:00|82615.4|82565.4|82640.1|82590.1|82672.9|82622.9|82615.4|82565.4|1196
1623391500000|2021-06-11 06:05:00|82642|82592|82598.3|82548.3|82642.1|82592.1|82587.1|82537.1|1158
1623391800000|2021-06-11 06:10:00|82597.8|82547.8|82607|82557|82608.1|82558.1|82569.6|82519.6|979
1623392100000|2021-06-11 06:15:00|82607.7|82557.7|82596.1|82546.1|82611|82561|82588.4|82538.4|970
1623392400000|2021-06-11 06:20:00|82585.4|82560.4|82601.5|82551.5|82611.6|82562.7|82584.6|82536|878
1623392700000|2021-06-11 06:25:00|82602|82552|82621.9|82596.9|82640.2|82598.8|82590.4|82551.7|855
1623393000000|2021-06-11 06:30:00|82621.6|82596.6|82654.3|82604.3|82671.6|82629|82620.7|82578.2|1038
1623393300000|2021-06-11 06:35:00|82653.9|82603.9|82654.1|82629.1|82674.6|82639.8|82645.7|82603.2|1018
1623393600000|2021-06-11 06:40:00|82653|82628|82685.6|82635.6|82721.6|82671.6|82642.3|82604|1119
1623393900000|2021-06-11 06:45:00|82685.5|82635.5|82682.8|82632.8|82697.8|82651.1|82661.9|82622.7|1010
1623394200000|2021-06-11 06:50:00|82681.6|82631.6|82676.9|82626.9|82693.4|82643.4|82647.1|82609.6|1079
1623394500000|2021-06-11 06:55:00|82676.8|82626.8|82706|82656|82711.5|82661.5|82666.4|82616.4|1168
1623394800000|2021-06-11 07:00:00|82706.1|82656.1|82638|82588|82706.1|82656.1|82636.2|82586.2|1550
1623395100000|2021-06-11 07:05:00|82637.8|82587.8|82633.7|82583.7|82650.7|82607.6|82625.5|82581.2|1235
1623395400000|2021-06-11 07:10:00|82633.9|82583.9|82646.1|82596.1|82660|82621.3|82615|82565|1066
1623395700000|2021-06-11 07:15:00|82645.5|82595.5|82707|82657|82724.4|82680.6|82630.8|82592.8|1270
1623396000000|2021-06-11 07:20:00|82706.9|82656.9|82644.4|82594.4|82708.3|82658.3|82641.8|82591.8|1066
1623396300000|2021-06-11 07:25:00|82643.5|82593.5|82738.7|82688.7|82741.2|82691.2|82635.6|82589.2|1317
1623396600000|2021-06-11 07:30:00|82738.8|82688.8|82711.8|82661.8|82759.1|82719.3|82703.7|82660.5|1348
1623396900000|2021-06-11 07:35:00|82699.6|82674.6|82723.2|82673.2|82725|82685.4|82672.4|82625.5|1291
1623397200000|2021-06-11 07:40:00|82722.7|82672.7|82687.5|82637.5|82725.8|82682.7|82676|82630.7|1216
1623397500000|2021-06-11 07:45:00|82687.8|82637.8|82673.1|82623.1|82715.1|82672.2|82664.4|82614.4|1095
1623397800000|2021-06-11 07:50:00|82673.4|82623.4|82667.3|82617.3|82676.5|82633.4|82627.1|82579.5|979
1623398100000|2021-06-11 07:55:00|82667.1|82617.1|82678.1|82653.1|82694.5|82653.1|82652.5|82606.8|1012
1623398400000|2021-06-11 08:00:00|82677.7|82652.7|82689.9|82639.9|82743.5|82693.5|82677.5|82631.3|1227
1623398700000|2021-06-11 08:05:00|82689|82639|82722|82697|82762.4|82725.6|82675.1|82625.1|1305
1623399000000|2021-06-11 08:10:00|82720|82695|82798.6|82748.6|82800.5|82760.8|82712|82672.9|1211
1623399300000|2021-06-11 08:15:00|82798.5|82748.5|82803|82753|82811|82769.1|82773.6|82725.4|1436
1623399600000|2021-06-11 08:20:00|82802.3|82752.3|82842.7|82792.7|82857.9|82818|82779.6|82736.3|1479
1623399900000|2021-06-11 08:25:00|82844.8|82794.8|82884.4|82834.4|82892.3|82847.9|82826|82786|1582
1623400200000|2021-06-11 08:30:00|82885.1|82835.1|82917.5|82867.5|82938.9|82897.3|82876.2|82831.3|1603
1623400500000|2021-06-11 08:35:00|82916.2|82866.2|82934.3|82884.3|82941.5|82901.9|82903.9|82858.3|1150
1623400800000|2021-06-11 08:40:00|82934.4|82884.4|82904.2|82854.2|82934.4|82884.4|82881.6|82838.4|1134
1623401100000|2021-06-11 08:45:00|82904|82854|82905.3|82855.3|82935.2|82896.1|82883.5|82841.7|1301
1623401400000|2021-06-11 08:50:00|82905.2|82855.2|82906.1|82856.1|82933.1|82892.8|82883.6|82833.6|1311
1623401700000|2021-06-11 08:55:00|82907.1|82857.1|82940.2|82890.2|82966.3|82916.3|82891.5|82845.7|1438
1623402000000|2021-06-11 09:00:00|82940.5|82890.5|82988|82938|82988.3|82938.3|82934.4|82884.4|1097
1623402300000|2021-06-11 09:05:00|82988.3|82938.3|82957.6|82907.6|83007|82964.3|82942.6|82893|1130
1623402600000|2021-06-11 09:10:00|82956.7|82906.7|82936.5|82886.5|82996.6|82950.4|82926.3|82876.3|1081
1623402900000|2021-06-11 09:15:00|82936.4|82886.4|82971.6|82921.6|82972.4|82922.4|82908|82858.7|1308
1623403200000|2021-06-11 09:20:00|82971.2|82921.2|82906.7|82856.7|82999.2|82949.2|82896.5|82856.7|1411
1623403500000|2021-06-11 09:25:00|82906.8|82856.8|82875.3|82825.3|82919.6|82883.5|82867.3|82817.3|1366
1623403800000|2021-06-11 09:30:00|82875.7|82825.7|82933.9|82883.9|82957.4|82909.7|82875.1|82825.1|1439
1623404100000|2021-06-11 09:35:00|82934.2|82884.2|82963.1|82913.1|82964.8|82914.8|82922.7|82872.7|1112
1623404400000|2021-06-11 09:40:00|82963.4|82913.4|82938.2|82888.2|82963.8|82913.8|82903|82868|1364
1623404700000|2021-06-11 09:45:00|82937.9|82887.9|82990.2|82940.2|82993.1|82950.2|82922.3|82879.7|1411
1623405000000|2021-06-11 09:50:00|82990.7|82940.7|82948.3|82898.3|83002.9|82952.9|82915.8|82876.5|1237
1623405300000|2021-06-11 09:55:00|82947.9|82897.9|82961.2|82911.2|82975.5|82937.2|82928.2|82883.9|1318
1623405600000|2021-06-11 10:00:00|82961|82911|82981.5|82956.5|83040.4|82990.4|82957.1|82907.1|1473
1623405900000|2021-06-11 10:05:00|82981.1|82956.1|82995.3|82945.3|83016.3|82976.8|82959|82919.7|1492
1623406200000|2021-06-11 10:10:00|82994|82944|83008.3|82958.3|83015.2|82976.4|82969.3|82928.3|1479
1623406500000|2021-06-11 10:15:00|83008|82958|82993.9|82943.9|83020.9|82976.2|82963|82923.8|1167
1623406800000|2021-06-11 10:20:00|82994|82944|83000|82950|83005.2|82960.2|82974.2|82929.4|1086
1623407100000|2021-06-11 10:25:00|82999.6|82949.6|82960.4|82910.4|83006.6|82970.3|82956.7|82908.3|1253
1623407400000|2021-06-11 10:30:00|82960.7|82910.7|82963.3|82913.3|82973.2|82926.7|82932.2|82892.9|1371
1623407700000|2021-06-11 10:35:00|82963.8|82913.8|82972.8|82922.8|82977.2|82931.4|82925.1|82883.7|1312
1623408000000|2021-06-11 10:40:00|82972.7|82922.7|83042.8|83017.8|83058.9|83020.7|82964.2|82914.2|1530
1623408300000|2021-06-11 10:45:00|83043.8|83018.8|83039.8|82989.8|83062.1|83023.2|83023.8|82985.7|1523
1623408600000|2021-06-11 10:50:00|83040.5|82990.5|82966.1|82916.1|83041.1|83000.4|82954|82910.7|1306
1623408900000|2021-06-11 10:55:00|82966|82916|82952.2|82927.2|82975.4|82936.9|82941.5|82902.2|1263
1623409200000|2021-06-11 11:00:00|82953.8|82928.8|82973|82923|83018.9|82972.2|82951.5|82915.2|1449
1623409500000|2021-06-11 11:05:00|82972|82922|82986|82936|82987.2|82949.5|82953.4|82916.6|1230
1623409800000|2021-06-11 11:10:00|82985.1|82935.1|83025.5|82975.5|83028.2|82990.2|82958.9|82922.2|1481
1623410100000|2021-06-11 11:15:00|83026.2|82976.2|83033.2|83008.2|83048.6|83011|82997.8|82961.1|1349
1623410400000|2021-06-11 11:20:00|83047.1|82997.1|83043.3|82993.3|83047.1|83007.2|83010.9|82972.5|1358
1623410700000|2021-06-11 11:25:00|83043.5|82993.5|83042.8|83017.8|83066.2|83032.4|83030.8|82993.2|1382
1623411000000|2021-06-11 11:30:00|83043.5|83018.5|83029.2|82979.2|83080.6|83039.5|83021.8|82976.8|1521
1623411300000|2021-06-11 11:35:00|83029.3|82979.3|83061.2|83036.2|83080.3|83044|83026.8|82976.8|1246
1623411600000|2021-06-11 11:40:00|83060.6|83035.6|83092.3|83042.3|83096.2|83047.4|83027.2|82992.1|1425
1623411900000|2021-06-11 11:45:00|83091.7|83041.7|83106.6|83056.6|83110.5|83075.3|83064.2|83022.8|1251
1623412200000|2021-06-11 11:50:00|83106.4|83056.4|83121.5|83096.5|83130.1|83098|83080.3|83043.4|1410
1623412500000|2021-06-11 11:55:00|83121.6|83096.6|83119.4|83069.4|83150.4|83120.1|83099.9|83064.6|1569
1623412800000|2021-06-11 12:00:00|83107.9|83082.9|83082.7|83032.7|83150.7|83111.8|83060.4|83021.8|1507
1623413100000|2021-06-11 12:05:00|83082.8|83032.8|83131.4|83081.4|83135.4|83096.3|83074.1|83032.8|1361
1623413400000|2021-06-11 12:10:00|83132.3|83082.3|83163.3|83138.3|83193.5|83148.6|83115.4|83072.3|1368
1623413700000|2021-06-11 12:15:00|83163.5|83138.5|83176.5|83151.5|83204.5|83162.5|83161.1|83124.2|1293
1623414000000|2021-06-11 12:20:00|83176|83151|83216.1|83166.1|83232.5|83193.7|83154.4|83117.3|1181
1623414300000|2021-06-11 12:25:00|83216.7|83166.7|83216.3|83166.3|83227.1|83190.7|83189.5|83152.6|1287
1623414600000|2021-06-11 12:30:00|83216.6|83166.6|83169.5|83144.5|83238.1|83204.2|83168.3|83131.4|1373
1623414900000|2021-06-11 12:35:00|83169.8|83144.8|83156.1|83106.1|83182.9|83144.8|83122.4|83087.6|1369
1623415200000|2021-06-11 12:40:00|83156.3|83106.3|83116.3|83091.3|83167.5|83135.2|83113.7|83088.3|1322
1623415500000|2021-06-11 12:45:00|83115.6|83090.6|83123.6|83098.6|83144.8|83106.8|83093.5|83059.9|1219
1623415800000|2021-06-11 12:50:00|83123.8|83098.8|83124.9|83099.9|83151.2|83115.6|83119.8|83078.8|1288
1623416100000|2021-06-11 12:55:00|83124.7|83099.7|83155.8|83130.8|83183.9|83140.4|83124.4|83094.6|1353
1623416400000|2021-06-11 13:00:00|83156.3|83131.3|83149.7|83124.7|83195|83155.5|83147.6|83111.2|1409
1623416700000|2021-06-11 13:05:00|83150.2|83125.2|83104.8|83079.8|83170.2|83131.4|83100.5|83063.9|1367
1623417000000|2021-06-11 13:10:00|83105.2|83080.2|83105.5|83055.5|83126.8|83089|83065.2|83026.2|1449
1623417300000|2021-06-11 13:15:00|83104.8|83054.8|83142|83117|83144.6|83117|83095.2|83054.8|1496
1623417600000|2021-06-11 13:20:00|83142.2|83117.2|83181.9|83156.9|83204.5|83163.4|83130.1|83093.3|1601
1623417900000|2021-06-11 13:25:00|83182|83157|83218.8|83168.8|83239.2|83201.7|83168.6|83131.4|1051
1623418200000|2021-06-11 13:30:00|83220.3|83170.3|83235.2|83185.2|83241|83191|83194|83150.8|950
1623418500000|2021-06-11 13:35:00|83234.4|83184.4|83256.2|83206.2|83277.7|83227.7|83209.3|83172.8|1549
1623418800000|2021-06-11 13:40:00|83255.6|83205.6|83281.1|83231.1|83290.4|83244.7|83242.3|83192.3|1614
1623419100000|2021-06-11 13:45:00|83279.3|83229.3|83329.4|83279.4|83330.2|83280.2|83249.4|83203.6|1588
1623419400000|2021-06-11 13:50:00|83329.6|83279.6|83352.9|83302.9|83404.4|83363.6|83327.4|83277.4|1611
1623419700000|2021-06-11 13:55:00|83353|83303|83318.6|83268.6|83376.6|83334.2|83313|83263|1627
1623420000000|2021-06-11 14:00:00|83318.5|83268.5|83286.5|83236.5|83320.7|83270.7|83276.5|83226.5|1745
1623420300000|2021-06-11 14:05:00|83286.3|83236.3|83353.6|83303.6|83358.6|83311.3|83273.1|83229.1|1647
1623420600000|2021-06-11 14:10:00|83353.5|83303.5|83453.4|83428.4|83528|83478|83338.3|83300.7|1690
1623420900000|2021-06-11 14:15:00|83456.9|83431.9|83493.8|83443.8|83519.5|83469.5|83447.8|83411.2|1644
1623421200000|2021-06-11 14:20:00|83493.9|83443.9|83499.2|83449.2|83522.9|83476.4|83470|83434.9|1594
1623421500000|2021-06-11 14:25:00|83499.6|83449.6|83463.4|83413.4|83506.1|83463|83423.2|83380.2|1500
1623421800000|2021-06-11 14:30:00|83463.3|83413.3|83425.6|83375.6|83500|83461.8|83404.8|83365.6|1563
1623422100000|2021-06-11 14:35:00|83426.1|83376.1|83426.5|83376.5|83438.1|83403.2|83382.6|83332.6|1624
1623422400000|2021-06-11 14:40:00|83426.4|83376.4|83425.7|83375.7|83445.8|83395.8|83356.7|83306.7|1626
1623422700000|2021-06-11 14:45:00|83425.3|83375.3|83428.5|83378.5|83463.3|83418.3|83415.2|83369.4|1430
1623423000000|2021-06-11 14:50:00|83428.4|83378.4|83411.5|83361.5|83469.2|83419.2|83396.6|83358.3|1619
1623423300000|2021-06-11 14:55:00|83412.2|83362.2|83449.1|83399.1|83456.3|83415|83391.6|83344.4|1705
1623423600000|2021-06-11 15:00:00|83448.9|83398.9|83451.9|83401.9|83460|83418.3|83407.3|83357.3|1559
1623423900000|2021-06-11 15:05:00|83452.6|83402.6|83466.2|83416.2|83466.8|83427.3|83423.5|83385|1315
1623424200000|2021-06-11 15:10:00|83465.8|83415.8|83507.5|83457.5|83507.5|83457.5|83461.7|83411.7|1301
1623424500000|2021-06-11 15:15:00|83507.4|83457.4|83609.5|83559.5|83612.9|83575.4|83506.9|83456.9|1584
1623424800000|2021-06-11 15:20:00|83609.7|83559.7|83583.1|83533.1|83615.3|83565.3|83567.9|83517.9|1414
1623425100000|2021-06-11 15:25:00|83583.4|83533.4|83557.8|83507.8|83593.3|83552.5|83529.7|83491.8|1374
1623425400000|2021-06-11 15:30:00|83557.2|83507.2|83565.2|83515.2|83568.3|83530.4|83543|83501.2|984
1623425700000|2021-06-11 15:35:00|83566.4|83516.4|83531.7|83481.7|83584.3|83534.3|83527.6|83481.3|1405
1623426000000|2021-06-11 15:40:00|83530.2|83480.2|83520.8|83470.8|83541.9|83495.8|83503.6|83456.1|1175
1623426300000|2021-06-11 15:45:00|83520.9|83470.9|83497|83447|83526.1|83476.1|83479.7|83442.1|960
1623426600000|2021-06-11 15:50:00|83497.3|83447.3|83500.9|83475.9|83517.6|83478|83484.3|83442.5|751
1623426900000|2021-06-11 15:55:00|83501.7|83476.7|83534.3|83484.3|83537.3|83500.5|83500.1|83462.7|825
1623427200000|2021-06-11 16:00:00|83534.5|83484.5|83556.1|83506.1|83568.5|83518.5|83529.2|83479.2|944
1623427500000|2021-06-11 16:05:00|83556.9|83506.9|83571.5|83521.5|83581.5|83531.5|83547.6|83503|797
1623427800000|2021-06-11 16:10:00|83572.6|83522.6|83600|83550|83648.8|83598.8|83562.5|83518.2|1235
1623428100000|2021-06-11 16:15:00|83600.2|83550.2|83561.5|83511.5|83600.5|83552.5|83560.8|83510.8|865
1623428400000|2021-06-11 16:20:00|83562|83512|83543.3|83493.3|83576|83542.8|83536.3|83486.3|706
1623428700000|2021-06-11 16:25:00|83544.2|83494.2|83550.2|83500.2|83557.3|83510.5|83528.8|83484.2|698
1623429000000|2021-06-11 16:30:00|83549.7|83499.7|83560.5|83510.5|83581.4|83531.4|83545.8|83495.8|968
1623429300000|2021-06-11 16:35:00|83560.2|83510.2|83563|83513|83569.4|83530.5|83552.7|83505.9|755
1623429600000|2021-06-11 16:40:00|83562.8|83512.8|83562.6|83512.6|83567.6|83521.2|83541.9|83497.7|744
1623429900000|2021-06-11 16:45:00|83562.2|83512.2|83559.9|83509.9|83568.5|83521.8|83543.8|83501.1|670
1623430200000|2021-06-11 16:50:00|83560|83510|83546.5|83496.5|83567.5|83517.5|83537.7|83496.1|723
1623430500000|2021-06-11 16:55:00|83546.7|83496.7|83577.2|83527.2|83582.4|83533.1|83542.3|83492.3|812
1623430800000|2021-06-11 17:00:00|83577.3|83527.3|83602|83552|83621.2|83571.2|83577|83527|827
1623431100000|2021-06-11 17:05:00|83601.5|83551.5|83598.4|83548.4|83602.3|83552.3|83582.8|83532.8|683
1623431400000|2021-06-11 17:10:00|83598.8|83548.8|83577.2|83527.2|83600.2|83550.2|83569.8|83519.8|831
1623431700000|2021-06-11 17:15:00|83577.4|83527.4|83587.6|83537.6|83596.4|83546.4|83574|83524|705
1623432000000|2021-06-11 17:20:00|83588.4|83538.4|83577.1|83527.1|83588.4|83538.4|83569.7|83519.7|507
1623432300000|2021-06-11 17:25:00|83576.2|83526.2|83578.9|83528.9|83583.9|83533.9|83571.6|83521.6|468
1623432600000|2021-06-11 17:30:00|83578.8|83528.8|83573.9|83523.9|83587.2|83537.2|83569.4|83519.4|574
1623432900000|2021-06-11 17:35:00|83571.7|83521.7|83558.1|83508.1|83574.1|83524.1|83548.9|83505.2|651
1623433200000|2021-06-11 17:40:00|83558.8|83508.8|83533.9|83483.9|83563.1|83521.6|83526|83476|546
1623433500000|2021-06-11 17:45:00|83533.5|83483.5|83527|83477|83533.5|83493.4|83510.9|83472.1|565
1623433800000|2021-06-11 17:50:00|83526.9|83476.9|83513.6|83463.6|83531.5|83481.5|83509.6|83459.6|616
1623434100000|2021-06-11 17:55:00|83513.9|83463.9|83511.5|83461.5|83517.3|83472.3|83487.7|83444|791
1623434400000|2021-06-11 18:00:00|83511.8|83461.8|83501.8|83451.8|83513.3|83469.5|83488|83448|897
1623434700000|2021-06-11 18:05:00|83500.1|83450.1|83497|83447|83501.5|83451.5|83491.3|83441.3|631
1623435000000|2021-06-11 18:10:00|83496.9|83446.9|83500.9|83450.9|83514.9|83469.3|83493.3|83444.9|628
1623435300000|2021-06-11 18:15:00|83505|83455|83511.8|83461.8|83514.2|83475.4|83497.9|83450.8|589
1623435600000|2021-06-11 18:20:00|83512.8|83462.8|83519.9|83469.9|83523.5|83473.5|83503|83453|590
1623435900000|2021-06-11 18:25:00|83519.6|83469.6|83523|83473|83527.7|83481|83506|83461.6|671
1623436200000|2021-06-11 18:30:00|83522.6|83472.6|83519.4|83469.4|83530.5|83490.6|83510.8|83467.7|582
1623436500000|2021-06-11 18:35:00|83520.6|83470.6|83513.9|83463.9|83521.6|83471.6|83502.3|83452.3|651
1623436800000|2021-06-11 18:40:00|83513.7|83463.7|83513.7|83463.7|83516.6|83476.2|83495.4|83450.1|433
1623437100000|2021-06-11 18:45:00|83513.1|83463.1|83515|83465|83518.7|83468.7|83508.3|83458.3|402
1623437400000|2021-06-11 18:50:00|83516.3|83466.3|83525.2|83475.2|83529|83488.7|83508.3|83463|415
1623437700000|2021-06-11 18:55:00|83525.3|83475.3|83493.9|83443.9|83528.1|83491.7|83492.1|83442.1|710
1623438000000|2021-06-11 19:00:00|83494.3|83444.3|83498.7|83448.7|83502.8|83452.8|83488.8|83438.8|907
1623438300000|2021-06-11 19:05:00|83498.5|83448.5|83500.6|83450.6|83505.5|83455.5|83489.5|83439.5|744
1623438600000|2021-06-11 19:10:00|83500.2|83450.2|83498.4|83448.4|83507.1|83457.1|83493.5|83443.5|700
1623438900000|2021-06-11 19:15:00|83498.5|83448.5|83500.5|83450.5|83507.2|83467.6|83488.9|83438.9|650
1623439200000|2021-06-11 19:20:00|83500.6|83450.6|83504.2|83454.2|83506|83456|83491|83441|764
1623439500000|2021-06-11 19:25:00|83504.4|83454.4|83500.7|83450.7|83506.1|83456.1|83497.6|83447.6|584
1623439800000|2021-06-11 19:30:00|83503.5|83453.5|83488.6|83438.6|83506.5|83456.5|83488.3|83438.3|399
1623440100000|2021-06-11 19:35:00|83488.7|83438.7|83480.7|83430.7|83492.2|83442.2|83480.1|83430.1|585
1623440400000|2021-06-11 19:40:00|83480.9|83430.9|83477.2|83427.2|83483.7|83433.7|83474.1|83424.1|514
1623440700000|2021-06-11 19:45:00|83477.3|83427.3|83469.4|83419.4|83480.4|83430.4|83469.2|83419.2|635
1623441000000|2021-06-11 19:50:00|83469.5|83419.5|83463|83413|83475.4|83425.4|83457.2|83407.2|653
1623441300000|2021-06-11 19:55:00|83463.1|83413.1|83451.7|83401.7|83469|83419|83447.9|83397.9|848
1623441600000|2021-06-11 20:00:00|83451.4|83401.4|83441.1|83391.1|83464.9|83414.9|83436.8|83386.8|922
1623441900000|2021-06-11 20:05:00|83440.1|83390.1|83383.9|83333.9|83688.3|83395.5|83344.2|83122.2|1758
1623442200000|2021-06-11 20:10:00|83384.4|83334.4|83369.6|83319.6|83632.9|83382.8|83343.7|83098.6|1401
1623442500000|2021-06-11 20:15:00|83369.1|83319.1|83400.8|83350.8|83485.8|83388.3|83369.1|83312.9|1779
1623442800000|2021-06-11 20:20:00|83399.6|83349.6|83465.3|83334.8|83655.4|83384.9|83391.1|83183.8|2190
1623443100000|2021-06-11 20:25:00|83462.6|83325.5|83513|83312.8|83661.3|83355.9|83454.9|83151.3|1348
1623443400000|2021-06-11 20:30:00|83512|83313|83456.5|83406.5|83682.9|83458.5|83414.4|83167.5|1062
1623443700000|2021-06-11 20:35:00|83462.2|83412.2|83457.7|83407.7|83491.2|83441.2|83338.1|83288.1|970
1623444000000|2021-06-11 20:40:00|83459.4|83409.4|83443.3|83393.3|83663.7|83428.6|83330.7|83124.9|683
1623444300000|2021-06-11 20:45:00|83443.4|83393.4|83430.4|83380.4|83449.4|83399.4|83418.1|83368.1|419
1623444600000|2021-06-11 20:50:00|83430.3|83380.3|83417.3|83367.3|83448.9|83398.9|83398.2|83348.2|402
1623444900000|2021-06-11 20:55:00|83417.4|83367.4|83414.5|83364.5|83524|83395.8|83370.1|83178|277
1623614400000|2021-06-13 20:00:00|83463.5|83393.5|83463.5|83393.5|83463.5|83393.5|83463.5|83393.5|1
1623617700000|2021-06-13 20:55:00|83666.3|83144.3|83666.4|83144.4|83666.4|83144.4|83664.2|83142.2|4
1623618000000|2021-06-13 21:00:00|83666.3|83144.3|83673.2|83151.2|83673.2|83151.2|83666.3|83144.3|2
1623618300000|2021-06-13 21:05:00|83668.1|83146.1|83661.1|83139.1|83673.2|83151.2|83661.1|83139.1|11
1623618600000|2021-06-13 21:10:00|83667.8|83145.8|83673|83151|83691|83169|83667.8|83145.8|21
1623618900000|2021-06-13 21:15:00|83672|83150|83691.9|83169.9|83691.9|83169.9|83658.5|83136.5|90
1623619200000|2021-06-13 21:20:00|83689.1|83167.1|83679.1|83157.1|83691.5|83169.5|83608|83086|90
1623619500000|2021-06-13 21:25:00|83608|83086|83684.8|83162.8|83697.6|83175.6|83608|83086|148
1623619800000|2021-06-13 21:30:00|83688.5|83166.5|83632|83139|83707.2|83233.2|83586.2|83132|59
1623620100000|2021-06-13 21:35:00|83582.3|83189.2|83432.8|83362.8|83645|83363|83424.7|83139|28
1623620400000|2021-06-13 21:40:00|83599.3|83196.9|83631|83138|83708.1|83362.8|83426.3|83138|59
1623620700000|2021-06-13 21:45:00|83578.6|83205.6|83629|83139.8|83690.3|83357.4|83427.4|83092.8|236
1623621000000|2021-06-13 21:50:00|83615.6|83160.6|83640.9|83143.9|83677.2|83217.8|83557.4|83124.2|217
1623621300000|2021-06-13 21:55:00|83603|83106|83643.5|83146.5|83676.7|83214.3|83555.9|83106|219
1623621600000|2021-06-13 22:00:00|83645|83148|83639.1|83142.1|83667|83265.9|83515.8|83107.4|501
1623621900000|2021-06-13 22:05:00|83639.2|83142.2|83385.7|83193.6|83649.3|83251.3|83349|83080.3|661
1623622200000|2021-06-13 22:10:00|83385.8|83195.8|83395.3|83180.7|83519.7|83282.5|83298.8|83146.4|1185
1623622500000|2021-06-13 22:15:00|83433.3|83145.5|83416|83202.7|83462.5|83288.9|83295.2|83137.8|1457
1623622800000|2021-06-13 22:20:00|83416.7|83203.5|83381.2|83166.7|83423.8|83211|83364|83146.4|617
1623623100000|2021-06-13 22:25:00|83380.4|83172.6|83376.2|83166.8|83395.5|83189.7|83370.3|83152.9|543
1623623400000|2021-06-13 22:30:00|83376.4|83164.6|83386.6|83182.4|83430.6|83208.9|83376.2|83151.6|567
1623623700000|2021-06-13 22:35:00|83390.1|83187.1|83380.5|83199|83419.6|83228.5|83379.9|83183.9|777
1623624000000|2021-06-13 22:40:00|83380.4|83198.8|83394.2|83191|83400.2|83205.7|83370.3|83175|444
1623624300000|2021-06-13 22:45:00|83393.5|83188.3|83411.8|83196.7|83469.5|83220.5|83370.4|83126.8|851
1623624600000|2021-06-13 22:50:00|83411.7|83196.6|83418.9|83231.4|83433.6|83252.8|83403.3|83192.3|802
1623624900000|2021-06-13 22:55:00|83420.5|83233.8|83386.1|83141.9|83455.4|83276.5|83338.2|83131|1248
1623625200000|2021-06-13 23:00:00|83386.2|83145.6|83467.8|83267.3|83558|83345|83340.1|83126.6|1835
1623625500000|2021-06-13 23:05:00|83464.2|83269.3|83384|83215|83494.1|83305.4|83355.2|83161.7|1805
1623625800000|2021-06-13 23:10:00|83383.2|83220.1|83405.6|83210.6|83441.4|83300.1|83335.8|83182.5|1718
1623626100000|2021-06-13 23:15:00|83405.9|83211.2|83366.6|83316.6|83439.1|83318.1|83313|83192.5|722
1623626400000|2021-06-13 23:20:00|83365.5|83315.5|83411|83361|83461.7|83361.6|83363.8|83255.5|711
1623626700000|2021-06-13 23:25:00|83408.7|83358.7|83428.1|83378.1|83512.8|83412.1|83399.4|83349.4|573
1623627000000|2021-06-13 23:30:00|83427.9|83377.9|83536|83409.5|83548.9|83457.6|83422.9|83360.6|962
1623627300000|2021-06-13 23:35:00|83547.4|83402.9|83558.4|83430.1|83582.1|83483.2|83499.8|83397.9|1700
1623627600000|2021-06-13 23:40:00|83558.3|83429.8|83560|83425.9|83582.3|83477.4|83511.6|83412.7|1292
1623627900000|2021-06-13 23:45:00|83559.9|83425.8|83575|83437.4|83585.4|83487|83513.8|83411|1255
1623628200000|2021-06-13 23:50:00|83577.6|83435.1|83582.9|83432.3|83593.8|83488.4|83516.4|83410.2|1216
1623628500000|2021-06-13 23:55:00|83582.4|83431.8|83546.6|83496.6|83608.6|83497.2|83533.5|83423|989
1623628800000|2021-06-14 00:00:00|83591.7|83445.8|83579.7|83436.3|83620.7|83506.8|83524.1|83430.4|1154
1623629100000|2021-06-14 00:05:00|83577|83438.9|83574.5|83441.8|83588.5|83487.7|83529.7|83413.7|950
1623629400000|2021-06-14 00:10:00|83574.6|83442.3|83573.8|83433.1|83590.6|83486.6|83517.4|83427.3|866
1623629700000|2021-06-14 00:15:00|83559.2|83433.4|83575.6|83434.2|83591.9|83484.2|83517.1|83421.7|783
1623630000000|2021-06-14 00:20:00|83568.6|83440.7|83569.2|83426.5|83599.1|83481.5|83519.1|83411.3|878
1623630300000|2021-06-14 00:25:00|83569.7|83427.3|83551.2|83420.7|83588|83475|83501.9|83407.9|816
1623630600000|2021-06-14 00:30:00|83548.6|83423.3|83503.4|83453.4|83572.8|83473.5|83498.3|83414.8|988
1623630900000|2021-06-14 00:35:00|83505.3|83455.3|83521.5|83471.5|83548.3|83474|83503.8|83418.5|754
1623631200000|2021-06-14 00:40:00|83521.3|83471.3|83504.8|83454.8|83523.3|83473.3|83492.9|83442.9|778
1623631500000|2021-06-14 00:45:00|83505|83455|83503.8|83453.8|83515.1|83465.1|83487.7|83437.7|873
1623631800000|2021-06-14 00:50:00|83503.3|83453.3|83524.7|83474.7|83559.4|83479|83500.1|83434.3|1288
1623632100000|2021-06-14 00:55:00|83524.5|83474.5|83541.8|83491.8|83583.3|83505.6|83524.2|83447|1152
1623632400000|2021-06-14 01:00:00|83542|83492|83583.5|83533.5|83586.4|83536.4|83529.2|83479.2|1089
1623632700000|2021-06-14 01:05:00|83583.6|83533.6|83580.5|83530.5|83628.2|83578.2|83578.8|83528.8|1075
1623633000000|2021-06-14 01:10:00|83580.4|83530.4|83599.5|83549.5|83603.9|83553.9|83578|83528|823
1623633300000|2021-06-14 01:15:00|83599.6|83549.6|83619.7|83569.7|83621.8|83571.8|83593.5|83543.5|931
1623633600000|2021-06-14 01:20:00|83619.6|83569.6|83580.5|83530.5|83621.2|83571.2|83577.7|83527.7|898
1623633900000|2021-06-14 01:25:00|83579.9|83529.9|83577.8|83527.8|83588.2|83538.2|83577.8|83527.8|525
1623634200000|2021-06-14 01:30:00|83577.9|83527.9|83572.2|83522.2|83583.4|83533.4|83570.2|83520.2|622
1623634500000|2021-06-14 01:35:00|83572.6|83522.6|83572.1|83522.1|83575|83525|83557.5|83507.5|633
1623634800000|2021-06-14 01:40:00|83572.2|83522.2|83560.7|83510.7|83573.5|83523.5|83556.9|83506.9|665
1623635100000|2021-06-14 01:45:00|83561.5|83511.5|83552.1|83502.1|83564.5|83514.5|83550.4|83500.4|471
1623635400000|2021-06-14 01:50:00|83552.9|83502.9|83552|83502|83556.2|83506.2|83544.7|83494.7|496
1623635700000|2021-06-14 01:55:00|83552.1|83502.1|83545.8|83495.8|83555.3|83505.3|83541.9|83491.9|515
1623636000000|2021-06-14 02:00:00|83545.9|83495.9|83534|83484|83546.9|83496.9|83533.6|83483.6|541
1623636300000|2021-06-14 02:05:00|83534.1|83484.1|83536.9|83486.9|83540.5|83490.5|83527.9|83477.9|576
1623636600000|2021-06-14 02:10:00|83537|83487|83536.6|83486.6|83545.8|83495.8|83530.2|83480.2|582
1623636900000|2021-06-14 02:15:00|83537|83487|83524.6|83474.6|83538.4|83488.4|83523.9|83473.9|567
1623637200000|2021-06-14 02:20:00|83523.7|83473.7|83504.2|83454.2|83524|83474|83502.3|83452.3|688
1623637500000|2021-06-14 02:25:00|83504.4|83454.4|83502.3|83452.3|83512|83462|83500.8|83450.8|662
1623637800000|2021-06-14 02:30:00|83502.5|83452.5|83504.1|83454.1|83509|83459|83497.5|83447.5|656
1623638100000|2021-06-14 02:35:00|83503.9|83453.9|83502.2|83452.2|83509.5|83459.5|83498.2|83448.2|602
1623638400000|2021-06-14 02:40:00|83502.3|83452.3|83507.7|83457.7|83514.3|83464.3|83500|83450|542
1623638700000|2021-06-14 02:45:00|83507.9|83457.9|83514.5|83464.5|83516.9|83466.9|83501|83451|589
1623639000000|2021-06-14 02:50:00|83514.3|83464.3|83506.8|83456.8|83520|83470|83504.2|83454.2|674
1623639300000|2021-06-14 02:55:00|83506.9|83456.9|83500.5|83450.5|83511.9|83461.9|83498|83448|600
1623639600000|2021-06-14 03:00:00|83500.4|83450.4|83509.9|83459.9|83514.9|83464.9|83499.1|83449.1|568
1623639900000|2021-06-14 03:05:00|83509.8|83459.8|83537.8|83487.8|83543.3|83493.3|83504.3|83454.3|518
1623640200000|2021-06-14 03:10:00|83537.1|83487.1|83518.4|83468.4|83537.1|83487.1|83515.2|83465.2|595
1623640500000|2021-06-14 03:15:00|83519.7|83469.7|83511|83461|83530.9|83480.9|83509.5|83459.5|616
1623640800000|2021-06-14 03:20:00|83512.1|83462.1|83533.4|83483.4|83542.4|83492.4|83509.1|83459.1|629
1623641100000|2021-06-14 03:25:00|83533.2|83483.2|83534.4|83484.4|83537.8|83487.8|83521.1|83471.1|682
1623641400000|2021-06-14 03:30:00|83534.7|83484.7|83560.5|83510.5|83561.6|83511.6|83533.2|83483.2|665
1623641700000|2021-06-14 03:35:00|83560.3|83510.3|83538.1|83488.1|83572|83522|83536.3|83486.3|788
1623642000000|2021-06-14 03:40:00|83538.2|83488.2|83542.4|83492.4|83546.3|83496.3|83528.8|83478.8|667
1623642300000|2021-06-14 03:45:00|83542.6|83492.6|83536.4|83486.4|83548.4|83498.4|83533.7|83483.7|573
1623642600000|2021-06-14 03:50:00|83535.6|83485.6|83534.4|83484.4|83540.1|83490.1|83525.8|83475.8|434
1623642900000|2021-06-14 03:55:00|83535.1|83485.1|83519|83469|83538.5|83488.5|83517.4|83467.4|405
1623643200000|2021-06-14 04:00:00|83521.5|83471.5|83541.3|83491.3|83542.5|83492.5|83519.9|83469.9|783
1623643500000|2021-06-14 04:05:00|83540.8|83490.8|83518.3|83468.3|83541.5|83491.5|83509.5|83459.5|717
1623643800000|2021-06-14 04:10:00|83518|83468|83536.3|83486.3|83536.9|83486.9|83512.9|83462.9|592
1623644100000|2021-06-14 04:15:00|83535.9|83485.9|83470|83420|83536.9|83486.9|83462.3|83412.3|760
1623644400000|2021-06-14 04:20:00|83470.7|83420.7|83420.4|83370.4|83472.9|83422.9|83408.6|83358.6|623
1623644700000|2021-06-14 04:25:00|83420.2|83370.2|83424.9|83374.9|83427.6|83377.6|83411|83361|440
1623645000000|2021-06-14 04:30:00|83425.5|83375.5|83429.8|83379.8|83433.6|83383.6|83390.7|83340.7|587
1623645300000|2021-06-14 04:35:00|83428.4|83378.4|83419.3|83369.3|83431.8|83381.8|83417.4|83367.4|496
1623645600000|2021-06-14 04:40:00|83416.7|83366.7|83420.2|83370.2|83432|83382|83412.3|83362.3|456
1623645900000|2021-06-14 04:45:00|83420|83370|83409.8|83359.8|83422.4|83372.4|83409.8|83359.8|468
1623646200000|2021-06-14 04:50:00|83410.5|83360.5|83414|83364|83417.8|83367.8|83409.3|83359.3|418
1623646500000|2021-06-14 04:55:00|83411.3|83361.3|83378|83328|83413.8|83363.8|83369.4|83319.4|875
1623646800000|2021-06-14 05:00:00|83378.1|83328.1|83382.2|83332.2|83389.5|83339.5|83370.4|83320.4|569
1623647100000|2021-06-14 05:05:00|83382.7|83332.7|83374.9|83324.9|83384.8|83334.8|83373.8|83323.8|398
1623647400000|2021-06-14 05:10:00|83375.2|83325.2|83378.6|83328.6|83386.5|83336.5|83369.2|83319.2|373
1623647700000|2021-06-14 05:15:00|83378.2|83328.2|83381.4|83331.4|83388.7|83338.7|83373.3|83323.3|423
1623648000000|2021-06-14 05:20:00|83381.5|83331.5|83378.3|83328.3|83390|83340|83374.2|83324.2|284
1623648300000|2021-06-14 05:25:00|83379.4|83329.4|83382.4|83332.4|83382.4|83332.4|83373.1|83323.1|398
1623648600000|2021-06-14 05:30:00|83383.1|83333.1|83382.5|83332.5|83393.9|83343.9|83379.7|83329.7|578
1623648900000|2021-06-14 05:35:00|83382.3|83332.3|83377|83327|83391.6|83341.6|83377|83327|467
1623649200000|2021-06-14 05:40:00|83377.9|83327.9|83356.8|83306.8|83385.3|83335.3|83351.5|83301.5|550
1623649500000|2021-06-14 05:45:00|83356.9|83306.9|83357.7|83307.7|83372.2|83322.2|83348.3|83298.3|516
1623649800000|2021-06-14 05:50:00|83356.7|83306.7|83352.6|83302.6|83362.5|83312.5|83346.9|83296.9|489
1623650100000|2021-06-14 05:55:00|83356.2|83306.2|83351.5|83301.5|83364.2|83314.2|83338.3|83288.3|702
1623650400000|2021-06-14 06:00:00|83350.9|83300.9|83377.2|83327.2|83402.4|83352.4|83331.8|83281.8|1114
1623650700000|2021-06-14 06:05:00|83378.3|83328.3|83388.3|83338.3|83390.3|83342.1|83366.6|83316.6|1144
1623651000000|2021-06-14 06:10:00|83388|83338|83381.7|83331.7|83419.4|83379|83365.7|83322.5|1180
1623651300000|2021-06-14 06:15:00|83382.3|83332.3|83429.3|83379.3|83432.2|83382.2|83370.4|83332.3|1023
1623651600000|2021-06-14 06:20:00|83430|83380|83445|83395|83456.9|83410.6|83423.5|83373.5|1071
1623651900000|2021-06-14 06:25:00|83445.4|83395.4|83459|83409|83471.3|83421.3|83434.2|83384.2|1038
1623652200000|2021-06-14 06:30:00|83458.8|83408.8|83408.7|83383.7|83459.1|83419.8|83408.7|83369.6|925
1623652500000|2021-06-14 06:35:00|83411.2|83386.2|83405.2|83355.2|83441.8|83405.1|83377.6|83340.7|1111
1623652800000|2021-06-14 06:40:00|83405.3|83355.3|83369.4|83319.4|83420.2|83384.3|83353|83304.4|1144
1623653100000|2021-06-14 06:45:00|83368.2|83318.2|83341.1|83291.1|83383.1|83337.7|83322.2|83281.9|1009
1623653400000|2021-06-14 06:50:00|83341.7|83291.7|83336.2|83311.2|83354.7|83315.6|83323.5|83288|882
1623653700000|2021-06-14 06:55:00|83337.1|83312.1|83400.1|83350.1|83412|83368.6|83336.4|83297.7|1248
1623654000000|2021-06-14 07:00:00|83392.6|83367.6|83266|83216|83410.5|83370.9|83253|83210.1|1437
1623654300000|2021-06-14 07:05:00|83265.6|83215.6|83343.2|83293.2|83349.8|83299.8|83244.9|83199.9|1400
1623654600000|2021-06-14 07:10:00|83343.4|83293.4|83319.2|83269.2|83386.2|83345.6|83303.6|83263.9|1434
1623654900000|2021-06-14 07:15:00|83318.6|83268.6|83262.2|83212.2|83324.7|83289.4|83248.5|83204.8|1375
1623655200000|2021-06-14 07:20:00|83261.8|83211.8|83324.8|83274.8|83328.3|83278.3|83244.4|83205.2|1446
1623655500000|2021-06-14 07:25:00|83323.3|83273.3|83337.1|83287.1|83347.4|83297.4|83260.7|83210.7|1532
1623655800000|2021-06-14 07:30:00|83337.5|83287.5|83295.8|83245.8|83351.8|83308.7|83280.7|83230.7|1353
1623656100000|2021-06-14 07:35:00|83297.7|83247.7|83296.3|83246.3|83315.4|83272.7|83270.4|83230.8|1321
1623656400000|2021-06-14 07:40:00|83283|83258|83248.9|83198.9|83305.4|83266.6|83244|83194|1311
1623656700000|2021-06-14 07:45:00|83248.7|83198.7|83219.2|83194.2|83252.3|83214.2|83206.4|83169.5|1364
1623657000000|2021-06-14 07:50:00|83219.1|83194.1|83238.4|83188.4|83250.5|83213.9|83216.4|83174.9|1162
1623657300000|2021-06-14 07:55:00|83224.3|83199.3|83162.6|83112.6|83239.8|83199.3|83158.3|83112.6|1354
1623657600000|2021-06-14 08:00:00|83163.4|83113.4|83131|83106|83187.9|83147.9|83130.7|83095.3|1296
1623657900000|2021-06-14 08:05:00|83131.4|83106.4|83171|83121|83174.7|83124.7|83114.9|83074.5|1115
1623658200000|2021-06-14 08:10:00|83170.9|83120.9|83173|83148|83191.9|83156.7|83157.2|83119.4|1017
1623658500000|2021-06-14 08:15:00|83173.2|83148.2|83274|83224|83275.1|83225.1|83171.9|83136.4|1142
1623658800000|2021-06-14 08:20:00|83274.1|83224.1|83312.7|83262.7|83313.2|83263.2|83257.9|83220|1194
1623659100000|2021-06-14 08:25:00|83312.8|83262.8|83291.3|83241.3|83324.2|83277.6|83268.1|83224.5|1210
1623659400000|2021-06-14 08:30:00|83291.7|83241.7|83202.5|83152.5|83294|83244|83200.2|83150.2|1297
1623659700000|2021-06-14 08:35:00|83203.6|83153.6|83265.3|83215.3|83286.5|83236.5|83198.6|83148.6|1090
1623660000000|2021-06-14 08:40:00|83265.4|83215.4|83225.7|83175.7|83267.3|83217.3|83217.5|83167.5|1034
1623660300000|2021-06-14 08:45:00|83226.1|83176.1|83190.4|83140.4|83227.1|83177.1|83172.2|83132.9|1053
1623660600000|2021-06-14 08:50:00|83190.8|83140.8|83183.9|83133.9|83198.1|83161.4|83169.1|83131.8|889
1623660900000|2021-06-14 08:55:00|83184.1|83134.1|83272.4|83222.4|83276.4|83231.7|83168.8|83127.5|1108
1623661200000|2021-06-14 09:00:00|83273|83223|83150.5|83100.5|83277.3|83227.3|83146.7|83096.7|1201
1623661500000|2021-06-14 09:05:00|83150|83100|83161.4|83111.4|83184.7|83134.7|83123.5|83073.5|1081
1623661800000|2021-06-14 09:10:00|83161.6|83111.6|83178.9|83128.9|83198.5|83160.1|83138.8|83088.8|1185
1623662100000|2021-06-14 09:15:00|83172.6|83122.6|83154.6|83104.6|83219.4|83169.4|83153.1|83103.1|1272
1623662400000|2021-06-14 09:20:00|83154.3|83104.3|83192.5|83142.5|83214.8|83164.8|83152.9|83102.9|1018
1623662700000|2021-06-14 09:25:00|83191.9|83141.9|83165.2|83115.2|83193|83155.6|83162.6|83112.6|934
1623663000000|2021-06-14 09:30:00|83165|83115|83172|83122|83179.6|83129.6|83146.9|83100.9|964
1623663300000|2021-06-14 09:35:00|83173.2|83123.2|83125.9|83100.9|83186.9|83136.9|83124.2|83087.3|1121
1623663600000|2021-06-14 09:40:00|83125.7|83100.7|83112.1|83087.1|83140.1|83104.7|83099.9|83068.4|1029
1623663900000|2021-06-14 09:45:00|83113|83088|83103.3|83078.3|83121.2|83093|83096|83063.7|988
1623664200000|2021-06-14 09:50:00|83102.9|83077.9|83115.4|83090.4|83135.1|83094.6|83088.8|83052.9|835
1623664500000|2021-06-14 09:55:00|83116.2|83091.2|83177.1|83152.1|83195.4|83157|83115.9|83090.9|1125
1623664800000|2021-06-14 10:00:00|83176.7|83151.7|83203|83178|83215.8|83181.2|83148.5|83123.5|1100
1623665100000|2021-06-14 10:05:00|83203.1|83178.1|83143.3|83118.3|83204.6|83179.6|83136.4|83096.9|1116
1623665400000|2021-06-14 10:10:00|83143.8|83118.8|83107.4|83082.4|83150.2|83123.8|83096.5|83063|1213
1623665700000|2021-06-14 10:15:00|83106.7|83081.7|83103.1|83078.1|83148.7|83113.1|83098.4|83073.4|1026
1623666000000|2021-06-14 10:20:00|83103.6|83078.6|83101.2|83076.2|83127.8|83094.2|83092.5|83056.5|822
1623666300000|2021-06-14 10:25:00|83103.8|83078.8|83089.6|83064.6|83112.9|83078.8|83076.2|83039.5|1093
1623666600000|2021-06-14 10:30:00|83090.8|83065.8|83083.6|83058.6|83111.4|83075.4|83078.5|83053.5|1106
1623666900000|2021-06-14 10:35:00|83083.7|83058.7|83070.1|83045.1|83095.4|83062|83058.1|83033.1|1060
1623667200000|2021-06-14 10:40:00|83069.9|83044.9|83076.8|83051.8|83085.4|83060.4|83060.4|83035.4|938
1623667500000|2021-06-14 10:45:00|83075|83050|83065.3|83040.3|83092.5|83067.5|83059.7|83027|911
1623667800000|2021-06-14 10:50:00|83066.3|83041.3|83061.5|83036.5|83073.7|83048.7|83052.3|83018.3|850
1623668100000|2021-06-14 10:55:00|83062.3|83037.3|83090.2|83065.2|83095.4|83069.4|83036.4|83011.1|1226
1623668400000|2021-06-14 11:00:00|83089.6|83064.6|83093.7|83068.7|83107.8|83082.8|83074.8|83040.3|1312
1623668700000|2021-06-14 11:05:00|83093.8|83068.8|83105.7|83080.7|83109.2|83084.2|83077.2|83052.2|911
1623669000000|2021-06-14 11:10:00|83106.1|83081.1|83122.3|83097.3|83122.6|83097.6|83092.1|83063.6|1005
1623669300000|2021-06-14 11:15:00|83122.6|83097.6|83153.9|83128.9|83168|83132|83113.5|83088.5|1000
1623669600000|2021-06-14 11:20:00|83152.3|83127.3|83135.9|83110.9|83167.3|83134.5|83128.7|83096|1005
1623669900000|2021-06-14 11:25:00|83136.2|83111.2|83192.5|83167.5|83205.9|83169.6|83124.1|83091.5|769
1623670200000|2021-06-14 11:30:00|83192.6|83167.6|83189.5|83164.5|83207.7|83182.7|83162.9|83137.9|978
1623670500000|2021-06-14 11:35:00|83190|83165|83222.8|83197.8|83222.8|83197.8|83183.8|83158.8|812
1623670800000|2021-06-14 11:40:00|83223.3|83198.3|83253.8|83228.8|83269.8|83229.8|83209.6|83173.7|986
1623671100000|2021-06-14 11:45:00|83253.3|83228.3|83270.4|83245.4|83281.1|83246.7|83241.3|83211|1129
1623671400000|2021-06-14 11:50:00|83270.3|83245.3|83244.3|83219.3|83280.3|83248.6|83237|83212|1082
1623671700000|2021-06-14 11:55:00|83244.5|83219.5|83179.7|83154.7|83244.5|83219.5|83168.1|83131|1424
1623672000000|2021-06-14 12:00:00|83179.6|83154.6|83217.7|83192.7|83221.2|83193.4|83144.3|83114|1337
1623672300000|2021-06-14 12:05:00|83217.6|83192.6|83216.3|83191.3|83234.1|83199.7|83192.9|83167.9|1133
1623672600000|2021-06-14 12:10:00|83216.9|83191.9|83259.6|83234.6|83272.1|83240.7|83202.5|83177.5|1138
1623672900000|2021-06-14 12:15:00|83260.1|83235.1|83244.4|83219.4|83269.7|83244.7|83243.1|83218.1|1297
1623673200000|2021-06-14 12:20:00|83243.8|83218.8|83226.1|83201.1|83258.8|83233.8|83215.4|83189.3|1173
1623673500000|2021-06-14 12:25:00|83225.9|83200.9|83211.4|83186.4|83247.1|83215.3|83208.9|83175.7|1253
1623673800000|2021-06-14 12:30:00|83210.5|83185.5|83184.5|83159.5|83214.3|83189.3|83175.3|83150.3|1378
1623674100000|2021-06-14 12:35:00|83183.7|83158.7|83180|83155|83194.8|83169.8|83171.2|83146.2|1423
1623674400000|2021-06-14 12:40:00|83180.5|83155.5|83203.8|83178.8|83208.1|83183.1|83164.7|83139.7|1252
1623674700000|2021-06-14 12:45:00|83204.2|83179.2|83216.1|83191.1|83235.9|83198.6|83186.3|83153.7|1249
1623675000000|2021-06-14 12:50:00|83215.8|83190.8|83229.3|83204.3|83233.4|83208.4|83195.3|83170.3|1099
1623675300000|2021-06-14 12:55:00|83230.7|83205.7|83182.4|83157.4|83246.4|83221.4|83180.9|83155.9|1209
1623675600000|2021-06-14 13:00:00|83181.8|83156.8|83157.7|83132.7|83213.1|83180.5|83145.7|83120|1543
1623675900000|2021-06-14 13:05:00|83157.5|83132.5|83171.9|83146.9|83176.7|83150.3|83133.7|83102.8|1278
1623676200000|2021-06-14 13:10:00|83171.7|83146.7|83178.8|83153.8|83203.9|83178.9|83165.6|83140.6|1367
1623676500000|2021-06-14 13:15:00|83179.1|83154.1|83149.7|83124.7|83181.7|83156.7|83119.9|83069.9|1362
1623676800000|2021-06-14 13:20:00|83149.4|83124.4|83149.5|83124.5|83174.3|83149.3|83139.7|83102.7|1216
1623677100000|2021-06-14 13:25:00|83149.3|83124.3|83157.9|83132.9|83190.7|83154.3|83147.6|83122.6|1214
1623677400000|2021-06-14 13:30:00|83158.4|83133.4|83172.5|83147.5|83204.4|83179.4|83138.5|83100.8|1010
1623677700000|2021-06-14 13:35:00|83171.9|83146.9|83187|83162|83187|83162|83142.9|83117.9|1030
1623678000000|2021-06-14 13:40:00|83186.9|83161.9|83212.9|83187.9|83224.7|83199.7|83180.3|83155.3|961
1623678300000|2021-06-14 13:45:00|83211.5|83186.5|83205.5|83180.5|83226.7|83201.7|83173.5|83148.5|1146
1623678600000|2021-06-14 13:50:00|83205.8|83180.8|83245.3|83220.3|83295.1|83253|83190.7|83165.7|1490
1623678900000|2021-06-14 13:55:00|83245.5|83220.5|83213.5|83188.5|83246.8|83221.8|83209|83176.5|1436
1623679200000|2021-06-14 14:00:00|83213.8|83188.8|83230.5|83205.5|83233.7|83208.7|83192|83157.4|1461
1623679500000|2021-06-14 14:05:00|83229.7|83204.7|83280.6|83255.6|83288.7|83263.7|83222|83184|1433
1623679800000|2021-06-14 14:10:00|83280.3|83255.3|83241.1|83216.1|83284.5|83259.5|83239.6|83214.6|1364
1623680100000|2021-06-14 14:15:00|83239.8|83214.8|83252.3|83227.3|83264.1|83239.1|83238.4|83213.4|1433
1623680400000|2021-06-14 14:20:00|83253.3|83228.3|83208.2|83183.2|83253.3|83228.3|83206.9|83181.9|1151
1623680700000|2021-06-14 14:25:00|83208.1|83183.1|83183.1|83158.1|83239.5|83201.2|83176.2|83147.8|1258
1623681000000|2021-06-14 14:30:00|83183.2|83158.2|83140.6|83115.6|83187.4|83162.4|83133|83104.6|1341
1623681300000|2021-06-14 14:35:00|83140.8|83115.8|83102.5|83077.5|83163.3|83138.3|83098.4|83073.4|1502
1623681600000|2021-06-14 14:40:00|83102.3|83077.3|83134.3|83109.3|83153.8|83128.8|83091|83066|1298
1623681900000|2021-06-14 14:45:00|83133.8|83108.8|83109.7|83084.7|83142.5|83115.4|83092.7|83067.7|1292
1623682200000|2021-06-14 14:50:00|83109.6|83084.6|83066.4|83041.4|83124.7|83089.2|83061.9|83030.8|1484
1623682500000|2021-06-14 14:55:00|83066.9|83041.9|83106.1|83081.1|83112.9|83087.9|83035.2|83010.2|1557
1623682800000|2021-06-14 15:00:00|83106.7|83081.7|83065.4|83040.4|83107.1|83082.1|83057.9|83032.9|1276
1623683100000|2021-06-14 15:05:00|83065.1|83040.1|83105.1|83080.1|83105.8|83080.8|83058.1|83033.1|1093
1623683400000|2021-06-14 15:10:00|83105|83080|83103.9|83078.9|83134.7|83109.7|83097.2|83072.2|1075
1623683700000|2021-06-14 15:15:00|83103.5|83078.5|83126|83101|83155|83114|83089|83050.7|1083
1623684000000|2021-06-14 15:20:00|83126.8|83101.8|83142.2|83117.2|83158.4|83131.3|83118.3|83093.3|1074
1623684300000|2021-06-14 15:25:00|83142.5|83117.5|83155.4|83130.4|83166.1|83141.1|83134.2|83100.3|911
1623684600000|2021-06-14 15:30:00|83155.9|83130.9|83153.8|83128.8|83176.6|83147|83149.9|83111.9|1154
1623684900000|2021-06-14 15:35:00|83155.3|83130.3|83157.8|83132.8|83171|83146|83149.5|83112.3|1110
1623685200000|2021-06-14 15:40:00|83158.8|83133.8|83158.9|83133.9|83174.7|83149.1|83154.4|83116.5|758
1623685500000|2021-06-14 15:45:00|83158.8|83133.8|83160.2|83135.2|83172.1|83147.1|83156.6|83131.6|801
1623685800000|2021-06-14 15:50:00|83160.1|83135.1|83098.4|83073.4|83164.5|83138.7|83069.8|83028.9|1012
1623686100000|2021-06-14 15:55:00|83097.5|83072.5|83119.4|83094.4|83120.6|83095.6|83088.3|83063.3|998
1623686400000|2021-06-14 16:00:00|83119|83094|83124.9|83099.9|83155.7|83105.8|83116.8|83075.8|818
1623686700000|2021-06-14 16:05:00|83124.8|83099.8|83175.6|83125.6|83183|83134.6|83121.3|83081|980
1623687000000|2021-06-14 16:10:00|83174.3|83124.3|83168.4|83143.4|83195.5|83158.4|83154.5|83104.5|1093
1623687300000|2021-06-14 16:15:00|83168.5|83143.5|83184.3|83159.3|83197.9|83162.8|83167.4|83135.1|523
1623687600000|2021-06-14 16:20:00|83185.7|83160.7|83234.1|83184.1|83235.5|83191.7|83180.2|83140.1|551
1623687900000|2021-06-14 16:25:00|83234.5|83184.5|83248.2|83198.2|83254.9|83218|83216.8|83177.2|842
1623688200000|2021-06-14 16:30:00|83248.1|83198.1|83283.1|83233.1|83299.5|83249.5|83227.9|83190|833
1623688500000|2021-06-14 16:35:00|83282.5|83232.5|83246.3|83196.3|83285.2|83244.3|83216|83166|921
1623688800000|2021-06-14 16:40:00|83246|83196|83249.2|83199.2|83260.4|83225.7|83231.2|83194.1|663
1623689100000|2021-06-14 16:45:00|83248.9|83198.9|83248.5|83223.5|83269.3|83225.5|83231.1|83191.4|649
1623689400000|2021-06-14 16:50:00|83249.8|83224.8|83282.4|83257.4|83296.2|83259|83247|83208.5|589
1623689700000|2021-06-14 16:55:00|83282.5|83257.5|83257.1|83232.1|83300.1|83259.4|83248.3|83209.4|874
1623690000000|2021-06-14 17:00:00|83258.4|83233.4|83295.2|83245.2|83295.4|83251.3|83254.7|83218.2|830
1623690300000|2021-06-14 17:05:00|83294.1|83244.1|83281.9|83256.9|83300.1|83263|83278|83237.3|719
1623690600000|2021-06-14 17:10:00|83280.8|83255.8|83285.2|83235.2|83298.7|83261|83267.3|83223.9|732
1623690900000|2021-06-14 17:15:00|83286.1|83236.1|83255.6|83230.6|83291.6|83253.5|83251.5|83214.5|693
1623691200000|2021-06-14 17:20:00|83256|83231|83272.7|83247.7|83274.7|83249.7|83248.4|83211.7|493
1623691500000|2021-06-14 17:25:00|83272.6|83247.6|83276.5|83251.5|83293.7|83258.2|83270.3|83234.5|550
1623691800000|2021-06-14 17:30:00|83275.8|83250.8|83278.8|83253.8|83297.3|83263.8|83274.4|83244|685
1623692100000|2021-06-14 17:35:00|83289.3|83239.3|83280|83255|83303.2|83260.4|83268.8|83231.6|551
1623692400000|2021-06-14 17:40:00|83280.1|83255.1|83267.1|83242.1|83297.8|83259.9|83262.6|83225.9|610
1623692700000|2021-06-14 17:45:00|83267.3|83242.3|83261|83236|83277.8|83242.6|83247.5|83208.4|591
1623693000000|2021-06-14 17:50:00|83258.9|83233.9|83248.3|83223.3|83277.2|83239.5|83239.2|83199.4|651
1623693300000|2021-06-14 17:55:00|83248.2|83223.2|83243.5|83218.5|83260.3|83223.9|83235|83205.8|699
1623693600000|2021-06-14 18:00:00|83243.6|83218.6|83260.6|83235.6|83280.2|83243.6|83240|83208.7|768
1623693900000|2021-06-14 18:05:00|83260.3|83235.3|83239.5|83214.5|83276.7|83238.3|83235.7|83202.1|634
1623694200000|2021-06-14 18:10:00|83240|83215|83241.6|83216.6|83256.1|83221.1|83232.2|83202.6|677
1623694500000|2021-06-14 18:15:00|83242|83217|83247.6|83222.6|83261.3|83225|83236.1|83199.8|509
1623694800000|2021-06-14 18:20:00|83248|83223|83254.4|83229.4|83268.8|83231.8|83243.7|83217.2|605
1623695100000|2021-06-14 18:25:00|83253.3|83228.3|83292.2|83242.2|83295.3|83257.6|83253.1|83219.3|670
1623695400000|2021-06-14 18:30:00|83291.6|83241.6|83278.9|83228.9|83295.1|83259.7|83261.1|83228.9|481
1623695700000|2021-06-14 18:35:00|83278|83228|83258.4|83208.4|83279.7|83246.8|83253.4|83203.4|480
1623696000000|2021-06-14 18:40:00|83258.5|83208.5|83244.5|83219.5|83270.5|83231.5|83241.8|83205|606
1623696300000|2021-06-14 18:45:00|83244.6|83219.6|83244.6|83219.6|83271.2|83233.3|83234.6|83194.5|584
1623696600000|2021-06-14 18:50:00|83244.2|83219.2|83257.5|83207.5|83267.1|83227|83239|83201.1|608
1623696900000|2021-06-14 18:55:00|83257.6|83207.6|83270.5|83220.5|83271.4|83234.9|83242.1|83206.7|758
1623697200000|2021-06-14 19:00:00|83270.3|83220.3|83275.3|83225.3|83275.4|83230.1|83250.9|83210.5|438
1623697500000|2021-06-14 19:05:00|83275.2|83225.2|83258.6|83208.6|83275.5|83238|83248.4|83207.2|444
1623697800000|2021-06-14 19:10:00|83257.9|83207.9|83267|83217|83274.9|83228.6|83243.6|83206.7|537
1623698100000|2021-06-14 19:15:00|83265.3|83215.3|83261|83211|83267.6|83223.6|83239.6|83199.4|538
1623698400000|2021-06-14 19:20:00|83261.2|83211.2|83219.9|83169.9|83263.5|83225|83218.9|83168.9|559
1623698700000|2021-06-14 19:25:00|83220.8|83170.8|83191.4|83141.4|83227.5|83183.5|83190|83140|573
1623699000000|2021-06-14 19:30:00|83191.6|83141.6|83223|83173|83228.2|83178.2|83188.7|83138.7|536
1623699300000|2021-06-14 19:35:00|83222.8|83172.8|83211|83161|83222.8|83172.8|83202.2|83152.2|652
1623699600000|2021-06-14 19:40:00|83210.6|83160.6|83202.5|83152.5|83213.4|83163.4|83198.6|83148.6|533
1623699900000|2021-06-14 19:45:00|83204.6|83154.6|83190|83140|83206.3|83156.3|83176.9|83135.2|583
1623700200000|2021-06-14 19:50:00|83189.9|83139.9|83192.1|83142.1|83200.6|83157.7|83178|83138.5|538
1623700500000|2021-06-14 19:55:00|83191.3|83141.3|83188.6|83138.6|83198.2|83159.3|83179|83132.2|847
1623700800000|2021-06-14 20:00:00|83188|83138|83186.8|83136.8|83198.2|83148.2|83182.4|83132.4|606
1623701100000|2021-06-14 20:05:00|83186.6|83136.6|83185.8|83135.8|83188|83138|83174.4|83124.4|524
1623701400000|2021-06-14 20:10:00|83185.5|83135.5|83183.8|83133.8|83185.5|83135.5|83170.3|83120.3|458
1623701700000|2021-06-14 20:15:00|83184|83134|83176.7|83126.7|83188.2|83138.2|83158.5|83122.1|592
1623702000000|2021-06-14 20:20:00|83174.9|83124.9|83182.8|83132.8|83189.9|83139.9|83171.9|83121.9|384
1623702300000|2021-06-14 20:25:00|83179.8|83129.8|83180.2|83130.2|83196.9|83146.9|83177.3|83127.3|400
1623702600000|2021-06-14 20:30:00|83179.3|83129.3|83183.4|83133.4|83202.4|83152.4|83178|83128|474
1623702900000|2021-06-14 20:35:00|83183.7|83133.7|83193.2|83143.2|83199.6|83149.6|83182.9|83132.9|451
1623703200000|2021-06-14 20:40:00|83185.7|83135.7|83200.2|83150.2|83204.7|83154.7|83185.7|83135.7|453
1623703500000|2021-06-14 20:45:00|83194|83144|83197.8|83147.8|83208.6|83158.6|83188|83138|527
1623703800000|2021-06-14 20:50:00|83199.7|83149.7|83251.3|83103.1|83337.1|83214.5|83181.3|83103.1|1131
1623704100000|2021-06-14 20:55:00|83247|83099|83147.8|83097.8|83343.4|83153.5|83147.1|82970.7|768
1623704400000|2021-06-14 21:00:00|83149.4|83099.4|83198.4|83053.1|83240.8|83099.4|83149.4|83042.7|56
1623704700000|2021-06-14 21:05:00|83256|83045.8|83622.8|83125.8|83671.5|83174.5|83132.2|82942|155
1623705000000|2021-06-14 21:10:00|83621.2|83124.2|83583|83086|83702.7|83205.7|83206|82923.6|275
1623705300000|2021-06-14 21:15:00|83584.1|83087.1|83567.6|83070.6|83657.7|83160.7|83567.6|83070.6|159
1623705600000|2021-06-14 21:20:00|83567.7|83070.7|83567.4|83070.4|83664.3|83167.3|83558.7|83061.7|113
1623705900000|2021-06-14 21:25:00|83563.9|83066.9|83367.1|83049.3|83629.2|83132.2|83367.1|83033|160
1623706200000|2021-06-14 21:30:00|83375.4|83046.9|83375.5|83018.4|83458.4|83058|83341|82906.9|173
1623706500000|2021-06-14 21:35:00|83395.1|83035.9|83361.3|83037|83451.9|83056.9|83347.1|82964.9|225
1623706800000|2021-06-14 21:40:00|83365.5|83034.8|83371.2|83005.9|83469.5|83054.2|83351.4|82974.7|219
1623707100000|2021-06-14 21:45:00|83361.5|83015.2|83315|83069|83401|83091.2|83294.1|82999.8|547
1623707400000|2021-06-14 21:50:00|83324.1|83055.3|83340.4|83082.1|83360.8|83112.6|83288.1|83033.9|667
1623707700000|2021-06-14 21:55:00|83335.1|83089.8|83358.2|83106|83375.7|83117.2|83325.6|83041.6|274
1623708000000|2021-06-14 22:00:00|83355.2|83101.1|83305.6|83079.1|83522|83149.3|83288.8|83023.6|794
1623708300000|2021-06-14 22:05:00|83306.7|83077.7|83227.3|83091.8|83327.3|83103.9|83218.8|83057.8|552
1623708600000|2021-06-14 22:10:00|83237.1|83079.6|83233.5|83080.4|83246.9|83130|83158.9|83056.1|707
1623708900000|2021-06-14 22:15:00|83234.6|83078.7|83219.9|83072.4|83252.9|83134.4|83147.4|83047.2|602
1623709200000|2021-06-14 22:20:00|83216.9|83072.1|83201.9|83074.5|83249.4|83122.5|83152.3|83062.2|1002
1623709500000|2021-06-14 22:25:00|83162.7|83112.7|83214.3|83164.3|83258.2|83173.3|83137.4|83051.1|1160
1623709800000|2021-06-14 22:30:00|83216.4|83166.4|83165.1|83115.1|83233.9|83166.4|83162.5|83071.6|503
1623710100000|2021-06-14 22:35:00|83220.2|83086.7|83220.7|83088.4|83245.5|83137.8|83165.1|83065.7|467
1623710400000|2021-06-14 22:40:00|83220.9|83088.6|83172.4|83122.4|83239|83140|83153.7|83088.6|515
1623710700000|2021-06-14 22:45:00|83167.8|83117.8|83158.8|83108.8|83239.2|83134.2|83154|83087.9|345
1623711000000|2021-06-14 22:50:00|83160.2|83110.2|83152.2|83102.2|83237.5|83187.5|83134.7|83084.7|815
1623711300000|2021-06-14 22:55:00|83150.5|83100.5|83194.5|83144.5|83244.6|83158.9|83141.6|83091.6|933
1623711600000|2021-06-14 23:00:00|83233.3|83107.5|83172.1|83122.1|83264|83141.4|83151.2|83076.1|831
1623711900000|2021-06-14 23:05:00|83172.5|83122.5|83148.3|83098.3|83187.7|83137.7|83142.5|83092.5|488
1623712200000|2021-06-14 23:10:00|83148.8|83098.8|83154.4|83104.4|83163.7|83113.7|83145.7|83095.7|404
1623712500000|2021-06-14 23:15:00|83162.1|83112.1|83145.1|83095.1|83175.4|83125.4|83141.3|83091.3|716
1623712800000|2021-06-14 23:20:00|83145.3|83095.3|83145.1|83095.1|83158.3|83108.3|83135.2|83085.2|647
1623713100000|2021-06-14 23:25:00|83144.2|83094.2|83147|83097|83158.2|83108.2|83138.8|83088.8|479
1623713400000|2021-06-14 23:30:00|83148.1|83098.1|83143.2|83093.2|83251.6|83128.6|83125|83075|637
1623713700000|2021-06-14 23:35:00|83142.9|83092.9|83136.2|83086.2|83163.1|83113.1|83126.4|83076.4|1260
1623714000000|2021-06-14 23:40:00|83138.7|83088.7|83135.8|83085.8|83166.7|83116.7|83126.8|83076.8|2183
1623714300000|2021-06-14 23:45:00|83135.2|83085.2|83146.3|83096.3|83229.4|83120.3|83127.7|83064.7|1868
1623714600000|2021-06-14 23:50:00|83144.3|83094.3|83136.5|83086.5|83239|83105.6|83132.5|83073.9|646
1623714900000|2021-06-14 23:55:00|83144.5|83094.5|83152.3|83102.3|83157.1|83107.1|83137.5|83087.5|472
1623715200000|2021-06-15 00:00:00|83151.1|83101.1|83147.8|83097.8|83324.7|83151.5|83137|83070.3|1277
1623715500000|2021-06-15 00:05:00|83147.9|83097.9|83168.9|83118.9|83272|83142.2|83129.3|83079.3|1950
1623715800000|2021-06-15 00:10:00|83168.6|83118.6|83169.3|83119.3|83252.6|83137.9|83155.4|83105.4|1668
1623716100000|2021-06-15 00:15:00|83171.7|83121.7|83165.4|83115.4|83171.7|83121.7|83154|83104|1380
1623716400000|2021-06-15 00:20:00|83165.5|83115.5|83166|83116|83244.1|83131.3|83157|83107|1910
1623716700000|2021-06-15 00:25:00|83167.4|83117.4|83161.2|83111.2|83251.3|83154.2|83156.5|83106.5|1328
1623717000000|2021-06-15 00:30:00|83159.4|83109.4|83162|83112|83234.1|83130|83139.9|83089.9|1608
1623717300000|2021-06-15 00:35:00|83162.1|83112.1|83234.9|83184.9|83321|83216.9|83127.5|83077.5|926
1623717600000|2021-06-15 00:40:00|83233.2|83183.2|83251|83201|83274.9|83224.9|83219.9|83169.9|841
1623717900000|2021-06-15 00:45:00|83252.7|83202.7|83267.1|83217.1|83270.7|83220.7|83244.8|83194.8|658
1623718200000|2021-06-15 00:50:00|83267.3|83217.3|83314.9|83264.9|83341.8|83291.8|83267.3|83217.3|979
1623718500000|2021-06-15 00:55:00|83313.5|83263.5|83249.6|83199.6|83313.5|83263.5|83231.2|83181.2|992
1623718800000|2021-06-15 01:00:00|83251.5|83201.5|83224.5|83174.5|83260.5|83210.5|83218.3|83168.3|1222
1623719100000|2021-06-15 01:05:00|83224.8|83174.8|83247.3|83197.3|83262.6|83212.6|83217|83167|1267
1623719400000|2021-06-15 01:10:00|83245.8|83195.8|83262.5|83212.5|83280.8|83230.8|83239.5|83189.5|1267
1623719700000|2021-06-15 01:15:00|83262.4|83212.4|83236.8|83186.8|83267.3|83217.3|83234.6|83184.6|1082
1623720000000|2021-06-15 01:20:00|83239.8|83189.8|83256|83206|83260.8|83210.8|83234.9|83184.9|1117
1623720300000|2021-06-15 01:25:00|83255.8|83205.8|83246.5|83196.5|83258.8|83208.8|83238.7|83188.7|881
1623720600000|2021-06-15 01:30:00|83246.7|83196.7|83272.6|83222.6|83272.6|83222.6|83244.7|83194.7|934
1623720900000|2021-06-15 01:35:00|83272.5|83222.5|83270.1|83220.1|83278.8|83228.8|83263.1|83213.1|920
1623721200000|2021-06-15 01:40:00|83270.2|83220.2|83275.9|83225.9|83278.5|83228.5|83261.6|83211.6|967
1623721500000|2021-06-15 01:45:00|83276.5|83226.5|83280.8|83230.8|83286.1|83236.1|83271.1|83221.1|1090
1623721800000|2021-06-15 01:50:00|83280.7|83230.7|83266.2|83216.2|83280.8|83230.8|83263.1|83213.1|897
1623722100000|2021-06-15 01:55:00|83266.4|83216.4|83256.1|83206.1|83275.7|83225.7|83243.8|83193.8|977
1623722400000|2021-06-15 02:00:00|83256.2|83206.2|83278.6|83228.6|83282.2|83232.2|83253.6|83203.6|1043
1623722700000|2021-06-15 02:05:00|83279.7|83229.7|83260.6|83210.6|83291.4|83241.4|83254|83204|837
1623723000000|2021-06-15 02:10:00|83259.8|83209.8|83251.9|83201.9|83271.6|83221.6|83251.8|83201.8|808
1623723300000|2021-06-15 02:15:00|83253.4|83203.4|83233.2|83183.2|83261.9|83211.9|83231.1|83181.1|704
1623723600000|2021-06-15 02:20:00|83233.8|83183.8|83209.3|83159.3|83254.5|83204.5|83203|83153|883
1623723900000|2021-06-15 02:25:00|83212.3|83162.3|83203.8|83153.8|83225.8|83175.8|83193.3|83143.3|877
1623724200000|2021-06-15 02:30:00|83204|83154|83231.7|83181.7|83251.1|83201.1|83198.7|83148.7|1052
1623724500000|2021-06-15 02:35:00|83233.7|83183.7|83238.8|83188.8|83252.4|83202.4|83226.8|83176.8|881
1623724800000|2021-06-15 02:40:00|83239.1|83189.1|83236.8|83186.8|83252.6|83202.6|83230.3|83180.3|751
1623725100000|2021-06-15 02:45:00|83236.9|83186.9|83237.1|83187.1|83252.3|83202.3|83233.2|83183.2|715
1623725400000|2021-06-15 02:50:00|83237|83187|83227.4|83177.4|83242.4|83192.4|83222.5|83172.5|589
1623725700000|2021-06-15 02:55:00|83227.5|83177.5|83231.9|83181.9|83237.1|83187.1|83222.8|83172.8|737
1623726000000|2021-06-15 03:00:00|83231.6|83181.6|83257.5|83207.5|83262.8|83212.8|83229.8|83179.8|817
1623726300000|2021-06-15 03:05:00|83257.7|83207.7|83279.4|83229.4|83284.1|83234.1|83256.8|83206.8|639
1623726600000|2021-06-15 03:10:00|83278.8|83228.8|83307.3|83257.3|83313.2|83263.2|83278.2|83228.2|754
1623726900000|2021-06-15 03:15:00|83307.7|83257.7|83270.1|83220.1|83307.8|83257.8|83267.3|83217.3|692
1623727200000|2021-06-15 03:20:00|83270.4|83220.4|83271.8|83221.8|83274.4|83224.4|83264.3|83214.3|494
1623727500000|2021-06-15 03:25:00|83271.6|83221.6|83259.4|83209.4|83273.2|83223.2|83256.3|83206.3|469
1623727800000|2021-06-15 03:30:00|83259.6|83209.6|83245.2|83195.2|83263.4|83213.4|83243.4|83193.4|631
1623728100000|2021-06-15 03:35:00|83245.3|83195.3|83234.3|83184.3|83249.9|83199.9|83234.1|83184.1|556
1623728400000|2021-06-15 03:40:00|83233.9|83183.9|83230.2|83180.2|83240.3|83190.3|83227.7|83177.7|522
1623728700000|2021-06-15 03:45:00|83231.7|83181.7|83216.8|83166.8|83232.7|83182.7|83216.1|83166.1|626
1623729000000|2021-06-15 03:50:00|83217.2|83167.2|83220.3|83170.3|83223.3|83173.3|83212|83162|581
1623729300000|2021-06-15 03:55:00|83221.1|83171.1|83228.1|83178.1|83231.3|83181.3|83213.2|83163.2|594
1623729600000|2021-06-15 04:00:00|83229.9|83179.9|83219.1|83169.1|83229.9|83179.9|83212.7|83162.7|644
1623729900000|2021-06-15 04:05:00|83219.5|83169.5|83215.3|83165.3|83224.1|83174.1|83211.9|83161.9|516
1623730200000|2021-06-15 04:10:00|83215.1|83165.1|83217.7|83167.7|83220.4|83170.4|83209.2|83159.2|678
1623730500000|2021-06-15 04:15:00|83217.3|83167.3|83218.9|83168.9|83224.1|83174.1|83208.6|83158.6|576
1623730800000|2021-06-15 04:20:00|83218.7|83168.7|83215.3|83165.3|83224|83174|83213.2|83163.2|595
1623731100000|2021-06-15 04:25:00|83215.5|83165.5|83214.8|83164.8|83220.2|83170.2|83212.4|83162.4|502
1623731400000|2021-06-15 04:30:00|83212.3|83162.3|83214.5|83164.5|83220.6|83170.6|83210.9|83160.9|494
1623731700000|2021-06-15 04:35:00|83214.3|83164.3|83219.3|83169.3|83221.8|83171.8|83208.9|83158.9|716
1623732000000|2021-06-15 04:40:00|83219.8|83169.8|83215.7|83165.7|83224.9|83174.9|83213.7|83163.7|581
1623732300000|2021-06-15 04:45:00|83217.4|83167.4|83214.2|83164.2|83219.9|83169.9|83210.3|83160.3|562
1623732600000|2021-06-15 04:50:00|83214.5|83164.5|83217.7|83167.7|83224|83174|83210.3|83160.3|504
1623732900000|2021-06-15 04:55:00|83217.3|83167.3|83213.9|83163.9|83221|83171|83207.9|83157.9|478
1623733200000|2021-06-15 05:00:00|83215|83165|83219.4|83169.4|83227.5|83191.9|83210.8|83160.8|572
1623733500000|2021-06-15 05:05:00|83219.3|83169.3|83217.7|83167.7|83222.4|83172.4|83198.2|83148.2|548
1623733800000|2021-06-15 05:10:00|83217.5|83167.5|83216.8|83166.8|83223.3|83173.3|83211.4|83161.4|456
1623734100000|2021-06-15 05:15:00|83217.9|83167.9|83219|83169|83221.7|83171.7|83214.1|83164.1|421
1623734400000|2021-06-15 05:20:00|83219.1|83169.1|83223.6|83173.6|83226.4|83176.4|83215.4|83165.4|435
1623734700000|2021-06-15 05:25:00|83223.7|83173.7|83222.7|83172.7|83229|83179|83216.8|83166.8|468
1623735000000|2021-06-15 05:30:00|83223.2|83173.2|83217|83167|83226.7|83176.7|83207.6|83157.6|787
1623735300000|2021-06-15 05:35:00|83216|83166|83216|83166|83225.5|83175.5|83208.7|83158.7|580
1623735600000|2021-06-15 05:40:00|83216.1|83166.1|83218.4|83168.4|83225.4|83175.4|83212.9|83162.9|662
1623735900000|2021-06-15 05:45:00|83217.8|83167.8|83223|83173|83225.7|83175.7|83214.2|83164.2|519
1623736200000|2021-06-15 05:50:00|83222.1|83172.1|83212.8|83162.8|83224|83174|83204.9|83154.9|657
1623736500000|2021-06-15 05:55:00|83212.6|83162.6|83244.3|83194.3|83248.5|83198.5|83204.8|83154.8|818
1623736800000|2021-06-15 06:00:00|83248.8|83198.8|83215.4|83165.4|83251.8|83201.8|83210.3|83160.3|1045
1623737100000|2021-06-15 06:05:00|83215.1|83165.1|83191.3|83166.3|83243.5|83204.7|83187.1|83150.5|1147
1623737400000|2021-06-15 06:10:00|83191.5|83166.5|83229.4|83179.4|83241.3|83205.5|83189.9|83153.7|1041
1623737700000|2021-06-15 06:15:00|83229.2|83179.2|83225.3|83175.3|83230.6|83192.4|83155.5|83118.1|1183
1623738000000|2021-06-15 06:20:00|83224.5|83174.5|83200.8|83150.8|83225.8|83189.2|83172.3|83130.2|1169
1623738300000|2021-06-15 06:25:00|83200.5|83150.5|83108.5|83083.5|83200.5|83168.5|83098|83068.9|1086
1623738600000|2021-06-15 06:30:00|83108|83083|83120.5|83095.5|83145.2|83108.2|83100.4|83075.4|1053
1623738900000|2021-06-15 06:35:00|83121.2|83096.2|83167.3|83142.3|83189.3|83156.8|83116.2|83082.2|1242
1623739200000|2021-06-15 06:40:00|83167.2|83142.2|83156.9|83131.9|83185.7|83160.7|83153.2|83126.8|1164
1623739500000|2021-06-15 06:45:00|83157|83132|83194.8|83144.8|83206.6|83176.7|83151.3|83126.3|1220
1623739800000|2021-06-15 06:50:00|83194.7|83144.7|83201.2|83176.2|83219.4|83184.6|83155.5|83129.2|1190
1623740100000|2021-06-15 06:55:00|83202.5|83177.5|83228.1|83203.1|83231.8|83206.8|83184.2|83159.2|1365
1623740400000|2021-06-15 07:00:00|83227.4|83202.4|83191.8|83166.8|83236.6|83211.6|83186.3|83161.3|1631
1623740700000|2021-06-15 07:05:00|83191.4|83166.4|83103.8|83078.8|83203.1|83178.1|83087.2|83049.1|1515
1623741000000|2021-06-15 07:10:00|83103.6|83078.6|83080.7|83055.7|83122|83097|83076.2|83041.9|1222
1623741300000|2021-06-15 07:15:00|83080.8|83055.8|83085|83060|83126.3|83099.5|83076.8|83040.4|1257
1623741600000|2021-06-15 07:20:00|83084.2|83059.2|83048|83023|83106.7|83072.2|83029.2|82994.9|1222
1623741900000|2021-06-15 07:25:00|83048.8|83023.8|83054.9|83029.9|83098.3|83062.6|83028.9|82997.8|1208
1623742200000|2021-06-15 07:30:00|83054.6|83029.6|83076.3|83051.3|83077.4|83052.4|83027|82987.3|1246
1623742500000|2021-06-15 07:35:00|83076.9|83051.9|83054.1|83029.1|83093|83068|83049.1|83024.1|1226
1623742800000|2021-06-15 07:40:00|83053.8|83028.8|82983.5|82958.5|83054|83029|82981.5|82956.5|1173
1623743100000|2021-06-15 07:45:00|82983.7|82958.7|82988|82963|82996.5|82971.5|82952.9|82927.9|1242
1623743400000|2021-06-15 07:50:00|82988.1|82963.1|83028.8|83003.8|83034|83004.1|82985.6|82957|1126
1623743700000|2021-06-15 07:55:00|83028.3|83003.3|83046.2|82996.2|83053.9|83019|82994.8|82969.8|1361
1623744000000|2021-06-15 08:00:00|83046.3|82996.3|83037.2|83012.2|83072.1|83033.6|83029.2|82991.4|1140
1623744300000|2021-06-15 08:05:00|83037.1|83012.1|83052.5|83027.5|83073|83045|83032.5|83007.5|1016
1623744600000|2021-06-15 08:10:00|83053.6|83028.6|83111.7|83086.7|83128.2|83091|83051.4|83026.4|1275
1623744900000|2021-06-15 08:15:00|83111.5|83086.5|83112.3|83062.3|83149.8|83114.8|83073.6|83031.2|1502
1623745200000|2021-06-15 08:20:00|83111.5|83061.5|83066.2|83041.2|83112.5|83075.4|83065|83027.2|1090
1623745500000|2021-06-15 08:25:00|83066.3|83041.3|83067.6|83042.6|83097.2|83069.7|83044.9|83007.5|1014
1623745800000|2021-06-15 08:30:00|83067.3|83042.3|83079.9|83054.9|83083.5|83056.3|83045.9|83020.9|979
1623746100000|2021-06-15 08:35:00|83080.9|83055.9|83086.3|83061.3|83095.5|83070.5|83069.2|83044.2|1141
1623746400000|2021-06-15 08:40:00|83085.4|83060.4|83129.4|83104.4|83131.9|83104.4|83083.2|83057.2|1228
1623746700000|2021-06-15 08:45:00|83128.6|83103.6|83157.8|83132.8|83196.9|83161.8|83127.3|83102.3|1196
1623747000000|2021-06-15 08:50:00|83157.3|83132.3|83141.6|83116.6|83164.4|83139.4|83135.5|83101.7|1068
1623747300000|2021-06-15 08:55:00|83141.9|83116.9|83176.1|83151.1|83180.3|83151.1|83112.6|83087.6|1340
1623747600000|2021-06-15 09:00:00|83177.9|83152.9|83229.7|83204.7|83237.9|83212.9|83177.9|83140.9|1511
1623747900000|2021-06-15 09:05:00|83229.1|83204.1|83250.9|83225.9|83284.2|83259.2|83227.9|83195.3|1321
1623748200000|2021-06-15 09:10:00|83251.5|83226.5|83238.3|83213.3|83267.6|83229.6|83207.7|83175|1055
1623748500000|2021-06-15 09:15:00|83238.4|83213.4|83206.8|83181.8|83240.4|83215.4|83199|83174|935
1623748800000|2021-06-15 09:20:00|83206.9|83181.9|83185.6|83160.6|83213.3|83188.3|83184.1|83159.1|795
1623749100000|2021-06-15 09:25:00|83185.5|83160.5|83189.2|83164.2|83198.6|83173.6|83173.3|83148.3|1089
1623749400000|2021-06-15 09:30:00|83189.3|83164.3|83198.5|83173.5|83214.8|83189.8|83187.5|83162.5|1168
1623749700000|2021-06-15 09:35:00|83199|83174|83221.8|83196.8|83237.6|83212.6|83196.2|83171.2|955
1623750000000|2021-06-15 09:40:00|83222|83197|83209.7|83184.7|83223|83198|83196.8|83171.8|941
1623750300000|2021-06-15 09:45:00|83210.5|83185.5|83206.1|83181.1|83237.2|83212.2|83203.3|83178.3|1235
1623750600000|2021-06-15 09:50:00|83205|83180|83201.3|83176.3|83236.7|83211.7|83196.3|83162.9|1098
1623750900000|2021-06-15 09:55:00|83201.6|83176.6|83194.2|83169.2|83213.6|83188.6|83181.9|83156.9|1219
1623751200000|2021-06-15 10:00:00|83193.2|83168.2|83188.6|83163.6|83204.9|83174.1|83168.6|83143.6|1143
1623751500000|2021-06-15 10:05:00|83188.3|83163.3|83194.1|83169.1|83218.9|83193.9|83186.3|83161.3|1269
1623751800000|2021-06-15 10:10:00|83194.2|83169.2|83185.5|83160.5|83208.1|83183.1|83161.3|83136.3|1263
1623752100000|2021-06-15 10:15:00|83185.4|83160.4|83194.7|83169.7|83208.7|83177|83171.8|83136.1|1005
1623752400000|2021-06-15 10:20:00|83194.8|83169.8|83201.5|83176.5|83204.2|83179.2|83166|83141|856
1623752700000|2021-06-15 10:25:00|83199.6|83174.6|83160.9|83135.9|83203.5|83178.5|83146.5|83121.5|1163
1623753000000|2021-06-15 10:30:00|83160.8|83135.8|83120.5|83095.5|83174.9|83149.9|83104.6|83079.6|1028
1623753300000|2021-06-15 10:35:00|83121|83096|83133.7|83108.7|83153.7|83128.7|83105.8|83080.8|1132
1623753600000|2021-06-15 10:40:00|83134.1|83109.1|83141.2|83116.2|83158.1|83133.1|83116.6|83091.6|1063
1623753900000|2021-06-15 10:45:00|83141.5|83116.5|83152.4|83127.4|83173.6|83148.6|83134.8|83108.4|1017
1623754200000|2021-06-15 10:50:00|83152.7|83127.7|83166.1|83141.1|83172.6|83147.6|83150.9|83125.9|1290
1623754500000|2021-06-15 10:55:00|83166.5|83141.5|83171.3|83146.3|83205.4|83180.4|83159|83134|1398
1623754800000|2021-06-15 11:00:00|83171.2|83146.2|83174.4|83149.4|83181.5|83156.5|83162.1|83137.1|1128
1623755100000|2021-06-15 11:05:00|83174.5|83149.5|83127.2|83102.2|83188.7|83163.7|83127.2|83102.2|1102
1623755400000|2021-06-15 11:10:00|83130|83105|83149.2|83124.2|83151.1|83126.1|83120.1|83095.1|1103
1623755700000|2021-06-15 11:15:00|83149.3|83124.3|83167.7|83142.7|83191.5|83156.7|83138.4|83108.1|1106
1623756000000|2021-06-15 11:20:00|83168|83143|83226.2|83201.2|83231|83206|83162.3|83137.3|1321
1623756300000|2021-06-15 11:25:00|83226.7|83201.7|83238.2|83213.2|83240.4|83215.4|83205.9|83180.9|1293
1623756600000|2021-06-15 11:30:00|83238.5|83213.5|83242.9|83217.9|83256.7|83231.7|83227.1|83202.1|1149
1623756900000|2021-06-15 11:35:00|83243.1|83218.1|83245.9|83220.9|83255.8|83230.8|83224.3|83194.6|1084
1623757200000|2021-06-15 11:40:00|83244.1|83219.1|83207|83182|83248.6|83223.6|83201.2|83176.2|1103
1623757500000|2021-06-15 11:45:00|83207.1|83182.1|83230.1|83205.1|83253|83228|83206|83181|1222
1623757800000|2021-06-15 11:50:00|83230.9|83205.9|83195.5|83170.5|83246.9|83208.7|83194.5|83169.5|950
1623758100000|2021-06-15 11:55:00|83196.5|83171.5|83165|83140|83222.5|83197.5|83157|83132|1460
1623758400000|2021-06-15 12:00:00|83164.6|83139.6|83195.6|83170.6|83228|83199.1|83164.6|83139.6|1488
1623758700000|2021-06-15 12:05:00|83195.3|83170.3|83272|83247|83289.8|83256.7|83195|83170|1332
1623759000000|2021-06-15 12:10:00|83272.1|83247.1|83286.2|83261.2|83288.8|83263.8|83270.6|83245.6|1004
1623759300000|2021-06-15 12:15:00|83285|83260|83239.9|83214.9|83288|83263|83236.4|83211.4|991
1623759600000|2021-06-15 12:20:00|83238.8|83213.8|83228.9|83203.9|83262.3|83227.5|83223.9|83187|1183
1623759900000|2021-06-15 12:25:00|83228.7|83203.7|83293.5|83243.5|83299.8|83249.8|83213.4|83176.1|1267
1623760200000|2021-06-15 12:30:00|83293.2|83243.2|83286.7|83261.7|83340.4|83308.9|83241|83205.6|1829
1623760500000|2021-06-15 12:35:00|83286.9|83261.9|83327.4|83302.4|83341.1|83316.1|83266.6|83239.3|1542
1623760800000|2021-06-15 12:40:00|83327.1|83302.1|83332.7|83307.7|83345.9|83320.9|83306.2|83281.2|1458
1623761100000|2021-06-15 12:45:00|83332|83307|83335.7|83310.7|83375.7|83350.7|83331.8|83306.8|1633
1623761400000|2021-06-15 12:50:00|83334.8|83309.8|83323.9|83298.9|83341.2|83316.2|83316.2|83283.6|1294
1623761700000|2021-06-15 12:55:00|83323.7|83298.7|83334.9|83309.9|83393.5|83364.2|83316.9|83291.9|1564
1623762000000|2021-06-15 13:00:00|83335.2|83310.2|83333.1|83308.1|83359.4|83334.4|83323.4|83298|1451
1623762300000|2021-06-15 13:05:00|83333|83308|83344|83319|83355.6|83323.1|83295.2|83259.2|1420
1623762600000|2021-06-15 13:10:00|83344.2|83319.2|83308.5|83258.5|83345.1|83320.1|83277.9|83232.7|1243
1623762900000|2021-06-15 13:15:00|83309.4|83259.4|83279.9|83254.9|83317.4|83278.2|83255.4|83220.5|1391
1623763200000|2021-06-15 13:20:00|83278.1|83253.1|83255.8|83230.8|83299.6|83264.5|83245.5|83205.5|1335
1623763500000|2021-06-15 13:25:00|83256.6|83231.6|83282.3|83257.3|83287.9|83262.9|83231.9|83206.9|1118
1623763800000|2021-06-15 13:30:00|83284.9|83259.9|83314.4|83289.4|83343|83302.3|83282.7|83257.7|1078
1623764100000|2021-06-15 13:35:00|83314.2|83289.2|83308.6|83283.6|83332.6|83295|83273.3|83248.3|1015
1623764400000|2021-06-15 13:40:00|83308.8|83283.8|83284.1|83259.1|83315.9|83290.9|83278.2|83247.9|950
1623764700000|2021-06-15 13:45:00|83284|83259|83252.5|83227.5|83303.7|83278.7|83247.7|83221.6|996
1623765000000|2021-06-15 13:50:00|83255.4|83230.4|83251.9|83226.9|83261.5|83236.5|83216.7|83191.7|1214
1623765300000|2021-06-15 13:55:00|83251.5|83226.5|83241.4|83216.4|83270.5|83241.3|83235.5|83210.5|1503
1623765600000|2021-06-15 14:00:00|83239.9|83214.9|83272.9|83247.9|83293.7|83268.7|83235.7|83210.7|1432
1623765900000|2021-06-15 14:05:00|83272.6|83247.6|83289.5|83264.5|83299|83274|83260.7|83235.7|1366
1623766200000|2021-06-15 14:10:00|83289.9|83264.9|83276.2|83251.2|83297.4|83270.1|83263.5|83230.5|1442
1623766500000|2021-06-15 14:15:00|83276.6|83251.6|83296.9|83271.9|83304.1|83276|83270.9|83238|1332
1623766800000|2021-06-15 14:20:00|83297.2|83272.2|83307.2|83282.2|83320.8|83283|83237.3|83212.3|1407
1623767100000|2021-06-15 14:25:00|83307.3|83282.3|83299.8|83274.8|83319.2|83286.8|83289.4|83263|1262
1623767400000|2021-06-15 14:30:00|83299.7|83274.7|83351.8|83326.8|83382.3|83342.1|83298|83257|1291
1623767700000|2021-06-15 14:35:00|83352|83327|83347.6|83322.6|83373.4|83348.4|83342.4|83317.4|1218
1623768000000|2021-06-15 14:40:00|83348.9|83323.9|83404.5|83379.5|83435.3|83410.3|83345.7|83320.7|1530
1623768300000|2021-06-15 14:45:00|83403.5|83378.5|83336.1|83311.1|83424.3|83399.3|83330.9|83305.9|1416
1623768600000|2021-06-15 14:50:00|83335.8|83310.8|83337.9|83312.9|83357.9|83332.9|83317.2|83290.8|1413
1623768900000|2021-06-15 14:55:00|83337|83312|83390|83365|83402.7|83366.9|83319.8|83294.8|1429
1623769200000|2021-06-15 15:00:00|83390.3|83365.3|83405.9|83380.9|83415.1|83390.1|83366.8|83329.7|1279
1623769500000|2021-06-15 15:05:00|83405.4|83380.4|83385.3|83360.3|83406.3|83381|83379.6|83354.6|1157
1623769800000|2021-06-15 15:10:00|83385.4|83360.4|83400|83375|83401|83376|83375.6|83350.6|1028
1623770100000|2021-06-15 15:15:00|83400.2|83375.2|83338.8|83313.8|83400.2|83375.2|83334.9|83309.9|1064
1623770400000|2021-06-15 15:20:00|83338.3|83313.3|83347.9|83322.9|83356.7|83331.7|83328.1|83303.1|1060
1623770700000|2021-06-15 15:25:00|83348.2|83323.2|83389.6|83339.6|83391.9|83354.2|83339.7|83313.1|1054
1623771000000|2021-06-15 15:30:00|83389.4|83339.4|83424|83399|83431|83406|83374.5|83337.2|1173
1623771300000|2021-06-15 15:35:00|83425.2|83400.2|83431.9|83406.9|83436.6|83411.6|83419.4|83394.4|1027
1623771600000|2021-06-15 15:40:00|83432.5|83407.5|83387.8|83362.8|83446.1|83411.2|83377.1|83329.3|1020
1623771900000|2021-06-15 15:45:00|83388|83363|83400.5|83375.5|83403.1|83378.1|83387.7|83362.7|829
1623772200000|2021-06-15 15:50:00|83400.3|83375.3|83463.7|83438.7|83494.3|83457.5|83399.3|83374.3|996
1623772500000|2021-06-15 15:55:00|83463.9|83438.9|83482.2|83457.2|83485|83460|83444.4|83411.2|1156
1623772800000|2021-06-15 16:00:00|83482.3|83457.3|83497|83472|83514.6|83477.7|83479.4|83442.9|1191
1623773100000|2021-06-15 16:05:00|83496.8|83471.8|83510|83460|83526.4|83488.9|83493.1|83454.5|1019
1623773400000|2021-06-15 16:10:00|83511|83461|83430.9|83380.9|83511.2|83461.2|83417.5|83379.5|1032
1623773700000|2021-06-15 16:15:00|83430.4|83380.4|83413.7|83388.7|83431.4|83396.6|83408.8|83371.6|748
1623774000000|2021-06-15 16:20:00|83415.6|83390.6|83417.3|83392.3|83437.8|83404.6|83414|83380.8|790
1623774300000|2021-06-15 16:25:00|83417.2|83392.2|83395.2|83345.2|83444.3|83407.2|83379.2|83329.2|868
1623774600000|2021-06-15 16:30:00|83395.3|83345.3|83370.5|83345.5|83398.6|83365|83370.5|83337.4|789
1623774900000|2021-06-15 16:35:00|83370.8|83345.8|83374.7|83349.7|83391.8|83361.7|83369.3|83334.4|637
1623775200000|2021-06-15 16:40:00|83375.2|83350.2|83358.8|83333.8|83387|83351.1|83358.3|83328.5|707
1623775500000|2021-06-15 16:45:00|83358.5|83333.5|83355.1|83305.1|83377.5|83342.6|83341.3|83304.9|871
1623775800000|2021-06-15 16:50:00|83346.3|83321.3|83359.1|83334.1|83362.6|83335.4|83339.4|83306|741
1623776100000|2021-06-15 16:55:00|83359.4|83334.4|83371.8|83346.8|83384.1|83348.4|83350.8|83325.8|726
1623776400000|2021-06-15 17:00:00|83371.2|83346.2|83366.3|83341.3|83381.6|83348.8|83360|83319.7|893
1623776700000|2021-06-15 17:05:00|83366.8|83341.8|83364.9|83339.9|83380.7|83346.6|83355.2|83317.4|675
1623777000000|2021-06-15 17:10:00|83364.7|83339.7|83360|83335|83383.6|83349.1|83353.3|83320.3|694
1623777300000|2021-06-15 17:15:00|83359.9|83334.9|83365.5|83340.5|83381.8|83345.9|83354.4|83329.2|642
1623777600000|2021-06-15 17:20:00|83365.4|83340.4|83353.1|83328.1|83367.3|83342.3|83348|83323|675
1623777900000|2021-06-15 17:25:00|83352|83327|83356.2|83331.2|83362|83337|83351.6|83326.6|575
1623778200000|2021-06-15 17:30:00|83358.9|83333.9|83358.6|83333.6|83365.2|83340.2|83349.5|83324.5|616
1623778500000|2021-06-15 17:35:00|83358.3|83333.3|83360.2|83335.2|83363.8|83338.8|83354.3|83329.3|408
1623778800000|2021-06-15 17:40:00|83360.3|83335.3|83365|83340|83366.7|83341.7|83356.1|83331.1|744
1623779100000|2021-06-15 17:45:00|83364.7|83339.7|83352.5|83302.5|83365.9|83340.9|83340.1|83301.8|745
1623779400000|2021-06-15 17:50:00|83352.6|83302.6|83341.8|83316.8|83354.9|83319.7|83333.4|83296.2|644
1623779700000|2021-06-15 17:55:00|83342.2|83317.2|83393.2|83343.2|83418.4|83368.4|83337.6|83303.4|670
1623780000000|2021-06-15 18:00:00|83393.8|83343.8|83358.5|83308.5|83394.3|83348.7|83354.2|83304.2|866
1623780300000|2021-06-15 18:05:00|83358.1|83308.1|83375.8|83325.8|83394.7|83355.9|83339.9|83298.6|855
1623780600000|2021-06-15 18:10:00|83372.8|83322.8|83395.9|83370.9|83412.4|83375.9|83364.9|83321.9|794
1623780900000|2021-06-15 18:15:00|83395.7|83370.7|83367.9|83342.9|83410.8|83373.3|83364.4|83333.8|781
1623781200000|2021-06-15 18:20:00|83368.1|83343.1|83338.1|83313.1|83368.7|83343.3|83335.4|83293.8|786
1623781500000|2021-06-15 18:25:00|83334.6|83309.6|83339.5|83314.5|83360.6|83329.4|83334.1|83297.6|688
1623781800000|2021-06-15 18:30:00|83338.6|83313.6|83379.2|83329.2|83381.9|83343.9|83338.6|83309.3|776
1623782100000|2021-06-15 18:35:00|83379.4|83329.4|83357.1|83332.1|83379.9|83344.6|83348.3|83314.7|553
1623782400000|2021-06-15 18:40:00|83357.5|83332.5|83360.3|83335.3|83389.8|83351.8|83354.9|83319.3|486
1623782700000|2021-06-15 18:45:00|83359.3|83334.3|83377.7|83327.7|83382.9|83344.8|83350|83311.8|650
1623783000000|2021-06-15 18:50:00|83365.8|83340.8|83355.5|83330.5|83372|83347|83352|83327|714
1623783300000|2021-06-15 18:55:00|83355.3|83330.3|83346.9|83296.9|83367.6|83334.9|83333.9|83295.5|941
1623783600000|2021-06-15 19:00:00|83347.2|83297.2|83365.3|83340.3|83379.4|83344.8|83337.6|83297.1|838
1623783900000|2021-06-15 19:05:00|83362.4|83337.4|83360.9|83335.9|83378.4|83340.8|83351|83312.2|744
1623784200000|2021-06-15 19:10:00|83361.2|83336.2|83375.6|83325.6|83377.6|83337.5|83347.5|83311.6|794
1623784500000|2021-06-15 19:15:00|83376|83326|83350|83325|83376.2|83330.4|83343.9|83309.7|746
1623784800000|2021-06-15 19:20:00|83349.8|83324.8|83360.2|83310.2|83367.4|83329.4|83339.1|83304.8|756
1623785100000|2021-06-15 19:25:00|83360.4|83310.4|83353|83328|83362.3|83330.6|83343.2|83305.9|771
1623785400000|2021-06-15 19:30:00|83352|83327|83363.5|83313.5|83374.7|83331.1|83350.5|83312.4|1114
1623785700000|2021-06-15 19:35:00|83362.8|83312.8|83355.1|83305.1|83371|83321|83350.3|83300.3|1056
1623786000000|2021-06-15 19:40:00|83354.7|83304.7|83339.1|83289.1|83356.3|83306.3|83332.6|83282.6|711
1623786300000|2021-06-15 19:45:00|83339|83289|83272.6|83222.6|83344.7|83294.7|83272.6|83222.6|978
1623786600000|2021-06-15 19:50:00|83271.9|83221.9|83282.2|83232.2|83289.4|83242.4|83266.5|83220.5|1058
1623786900000|2021-06-15 19:55:00|83282.1|83232.1|83275.4|83225.4|83291.2|83244.5|83267.6|83217.6|888
1623787200000|2021-06-15 20:00:00|83275.7|83225.7|83283.9|83233.9|83301|83251|83275|83225.7|990
1623787500000|2021-06-15 20:05:00|83285.6|83235.6|83306.6|83256.6|83327.7|83277.7|83274.3|83224.3|1281
1623787800000|2021-06-15 20:10:00|83307.4|83257.4|83294|83244|83308.7|83258.7|83291.2|83241.2|1368
1623788100000|2021-06-15 20:15:00|83294.1|83244.1|83280.3|83230.3|83295.7|83245.7|83274.9|83224.9|506
1623788400000|2021-06-15 20:20:00|83280.4|83230.4|83268.6|83218.6|83281.8|83231.8|83259.7|83209.7|414
1623788700000|2021-06-15 20:25:00|83268.1|83218.1|83266.1|83216.1|83270.7|83220.7|83260.1|83210.1|456
1623789000000|2021-06-15 20:30:00|83262.2|83212.2|83262.5|83212.5|83271.7|83226.8|83249|83204.2|496
1623789300000|2021-06-15 20:35:00|83262.1|83212.1|83196.2|83146.2|83286.5|83222.1|83158.6|83069.5|985
1623789600000|2021-06-15 20:40:00|83196|83146|83217.2|83167.2|83246|83196|83187.3|83137.3|1056
1623789900000|2021-06-15 20:45:00|83214.2|83164.2|83199.3|83149.3|83244.7|83172.6|83173.3|83089.4|896
1623790200000|2021-06-15 20:50:00|83199.8|83149.8|83298.6|83137.7|83392.2|83229.7|83184.1|83125.6|868
1623790500000|2021-06-15 20:55:00|83304.7|83130.5|83278.4|83068.1|83492.2|83228.7|83229.9|82807.4|741
1623790800000|2021-06-15 21:00:00|83250.3|83105.4|83371|82952.4|83371|83105.4|83250.3|82952.4|18
1623791100000|2021-06-15 21:05:00|83389.2|82929.4|83492.4|82995.4|83492.6|83065.3|83389.2|82929.4|71
1623791400000|2021-06-15 21:10:00|83492.6|82995.6|83493.4|82996.4|83493.4|83029.7|83389.2|82929.4|70
1623791700000|2021-06-15 21:15:00|83497.4|83003|83388.4|82962.8|83503.9|83055.8|83388.4|82936.1|99
1623792000000|2021-06-15 21:20:00|83423.3|82958.5|83388.4|82962.1|83480|83088|83388.4|82954.8|71
1623792300000|2021-06-15 21:25:00|83460.1|82987.2|83406.8|83009.5|83477|83064.1|83388.4|82957.1|110
1623792600000|2021-06-15 21:30:00|83404.6|82999.9|83464.4|82967.4|83495.6|83061.6|83397.3|82942.9|155
1623792900000|2021-06-15 21:35:00|83443.7|82999.5|83425.7|82989.2|83494.2|83074|83382.9|82904.7|162
1623793200000|2021-06-15 21:40:00|83422.7|82998.6|83382.1|82994|83436.9|83045.7|83366|82924|181
1623793500000|2021-06-15 21:45:00|83379|82995.5|83379.7|83030.3|83433.8|83053.4|83369|82924|179
1623793800000|2021-06-15 21:50:00|83373.9|83010|83380.7|83034.9|83433.8|83071|83367.4|82968.5|162
1623794100000|2021-06-15 21:55:00|83380.8|83010|83378.8|83021|83435.6|83075.5|83364|83005.3|232
1623794400000|2021-06-15 22:00:00|83378.2|83016.2|83232.8|83072.8|83416.2|83141.1|83226.4|83007.9|1193
1623794700000|2021-06-15 22:05:00|83233.1|83069.5|83184.9|83134.9|83247.3|83138|83155|83042.9|923
1623795000000|2021-06-15 22:10:00|83184.5|83134.5|83203.2|83153.2|83222.6|83162.4|83179.5|83081.9|794
1623795300000|2021-06-15 22:15:00|83206.7|83156.7|83205.3|83155.3|83251.5|83166.6|83198|83113.1|715
1623795600000|2021-06-15 22:20:00|83204.9|83154.9|83204.1|83154.1|83213.8|83163.8|83202.3|83152.3|509
1623795900000|2021-06-15 22:25:00|83202.8|83152.8|83192.3|83142.3|83222.2|83172.2|83186.9|83136.9|698
1623796200000|2021-06-15 22:30:00|83189.8|83139.8|83224.4|83174.4|83243.7|83193.7|83183.2|83096.6|1114
1623796500000|2021-06-15 22:35:00|83224.8|83174.8|83223.7|83173.7|83231.5|83181.5|83211.1|83161.1|970
1623796800000|2021-06-15 22:40:00|83224.6|83174.6|83212.1|83162.1|83235.9|83185.9|83209.6|83159.6|988
1623797100000|2021-06-15 22:45:00|83215.5|83165.5|83203.6|83153.6|83240|83173.5|83196.8|83114.8|1083
1623797400000|2021-06-15 22:50:00|83204.3|83154.3|83211.4|83161.4|83217.1|83167.1|83196.7|83146.7|1551
1623797700000|2021-06-15 22:55:00|83209|83159|83208.3|83158.3|83261.5|83191.9|83193|83094.7|1794
1623798000000|2021-06-15 23:00:00|83206.3|83156.3|83196.2|83146.2|83256.6|83166|83189.4|83113|1482
1623798300000|2021-06-15 23:05:00|83195.5|83145.5|83205.4|83155.4|83239.3|83189.3|83189.4|83139.4|944
1623798600000|2021-06-15 23:10:00|83207.2|83157.2|83198.7|83148.7|83214.2|83164.2|83198.2|83148.2|947
1623798900000|2021-06-15 23:15:00|83197.8|83147.8|83201.3|83151.3|83209.9|83159.9|83188.5|83138.5|790
1623799200000|2021-06-15 23:20:00|83201.1|83151.1|83199.6|83149.6|83214.6|83164.6|83190.8|83140.8|720
1623799500000|2021-06-15 23:25:00|83198.3|83148.3|83205.9|83155.9|83215.2|83165.2|83198.3|83148.3|797
1623799800000|2021-06-15 23:30:00|83207.3|83157.3|83222.3|83172.3|83234.9|83184.9|83201.8|83151.8|989
1623800100000|2021-06-15 23:35:00|83223.8|83173.8|83231.9|83181.9|83236.2|83186.2|83221.9|83171.9|645
1623800400000|2021-06-15 23:40:00|83232|83182|83223|83173|83236.7|83186.7|83209.9|83159.9|934
1623800700000|2021-06-15 23:45:00|83223.3|83173.3|83211|83161|83224.9|83174.9|83207|83157|551
1623801000000|2021-06-15 23:50:00|83211.5|83161.5|83213.9|83163.9|83218.9|83168.9|83203.3|83153.3|673
1623801300000|2021-06-15 23:55:00|83213.6|83163.6|83224.5|83174.5|83227|83177|83205.7|83155.7|467
1623801600000|2021-06-16 00:00:00|83225.9|83175.9|83216.5|83166.5|83231.5|83181.5|83213.5|83163.5|1010
1623801900000|2021-06-16 00:05:00|83218.9|83168.9|83195|83145|83218.9|83168.9|83191.7|83141.7|719
1623802200000|2021-06-16 00:10:00|83195.1|83145.1|83212|83162|83223.4|83173.4|83193|83143|663
1623802500000|2021-06-16 00:15:00|83212.2|83162.2|83207.9|83157.9|83213|83163|83193.7|83143.7|1002
1623802800000|2021-06-16 00:20:00|83208.3|83158.3|83204.2|83154.2|83215.1|83165.1|83189.7|83139.7|1047
1623803100000|2021-06-16 00:25:00|83201.4|83151.4|83202.8|83152.8|83207.8|83157.8|83196.5|83146.5|832
1623803400000|2021-06-16 00:30:00|83202.5|83152.5|83190|83140|83207|83157|83182|83132|850
1623803700000|2021-06-16 00:35:00|83191.4|83141.4|83197.7|83147.7|83200.3|83150.3|83179.5|83129.5|770
1623804000000|2021-06-16 00:40:00|83197.8|83147.8|83194.9|83144.9|83202.6|83152.6|83190.5|83140.5|714
1623804300000|2021-06-16 00:45:00|83195.9|83145.9|83194.6|83144.6|83202.2|83152.2|83190.5|83140.5|697
1623804600000|2021-06-16 00:50:00|83194.7|83144.7|83198.6|83148.6|83216.5|83166.5|83193.1|83143.1|1217
1623804900000|2021-06-16 00:55:00|83199|83149|83232|83182|83237.2|83187.2|83196.5|83146.5|1277
1623805200000|2021-06-16 01:00:00|83231.9|83181.9|83235.7|83185.7|83258.8|83208.8|83216.5|83166.5|1571
1623805500000|2021-06-16 01:05:00|83233.1|83183.1|83228.3|83178.3|83263.3|83213.3|83218.9|83168.9|1691
1623805800000|2021-06-16 01:10:00|83226.6|83176.6|83228.1|83178.1|83253.8|83203.8|83214.7|83164.7|1378
1623806100000|2021-06-16 01:15:00|83228.3|83178.3|83238.7|83188.7|83244.6|83194.6|83214.8|83164.8|1329
1623806400000|2021-06-16 01:20:00|83238.4|83188.4|83232.3|83182.3|83241.9|83191.9|83226.5|83176.5|1210
1623806700000|2021-06-16 01:25:00|83233.2|83183.2|83223.9|83173.9|83242.7|83192.7|83223.5|83173.5|1152
1623807000000|2021-06-16 01:30:00|83224.3|83174.3|83232.8|83182.8|83244.8|83194.8|83220.2|83170.2|1458
1623807300000|2021-06-16 01:35:00|83233|83183|83226.4|83176.4|83239.3|83189.3|83224|83174|1238
1623807600000|2021-06-16 01:40:00|83226.7|83176.7|83234.9|83184.9|83234.9|83184.9|83219.1|83169.1|1195
1623807900000|2021-06-16 01:45:00|83235.1|83185.1|83219|83169|83236|83186|83213.6|83163.6|1129
1623808200000|2021-06-16 01:50:00|83218.1|83168.1|83215.8|83165.8|83228.2|83178.2|83211.8|83161.8|1109
1623808500000|2021-06-16 01:55:00|83216.6|83166.6|83221.2|83171.2|83225.2|83175.2|83211.7|83161.7|987
1623808800000|2021-06-16 02:00:00|83221.7|83171.7|83228.5|83178.5|83231.3|83181.3|83214.6|83164.6|931
1623809100000|2021-06-16 02:05:00|83228.4|83178.4|83234.2|83184.2|83236.1|83186.1|83224.7|83174.7|672
1623809400000|2021-06-16 02:10:00|83233.7|83183.7|83227.9|83177.9|83235.4|83185.4|83218|83168|1093
1623809700000|2021-06-16 02:15:00|83228.5|83178.5|83203.3|83153.3|83231.8|83181.8|83197.3|83147.3|1211
1623810000000|2021-06-16 02:20:00|83203.5|83153.5|83231.1|83181.1|83254.1|83204.1|83198.7|83148.7|1495
1623810300000|2021-06-16 02:25:00|83229.1|83179.1|83233.8|83183.8|83260.3|83210.3|83224.8|83174.8|1051
1623810600000|2021-06-16 02:30:00|83233.9|83183.9|83255.6|83205.6|83285.9|83235.9|83228.9|83178.9|1176
1623810900000|2021-06-16 02:35:00|83255.8|83205.8|83259.7|83209.7|83280.1|83230.1|83244.2|83194.2|1260
1623811200000|2021-06-16 02:40:00|83259.6|83209.6|83246|83196|83288.5|83238.5|83227.6|83177.6|1623
1623811500000|2021-06-16 02:45:00|83245.8|83195.8|83252.5|83202.5|83263|83213|83235|83185|1070
1623811800000|2021-06-16 02:50:00|83252.3|83202.3|83247.2|83197.2|83252.6|83202.6|83236.6|83186.6|848
1623812100000|2021-06-16 02:55:00|83248.3|83198.3|83199.8|83149.8|83252.4|83202.4|83196|83146|1491
1623812400000|2021-06-16 03:00:00|83204.5|83154.5|83211|83161|83233.6|83183.6|83167.1|83117.1|1328
1623812700000|2021-06-16 03:05:00|83211.1|83161.1|83206.6|83156.6|83217.4|83167.4|83194|83144|898
1623813000000|2021-06-16 03:10:00|83206.3|83156.3|83203.8|83153.8|83219.1|83169.1|83185.7|83135.7|1030
1623813300000|2021-06-16 03:15:00|83203.5|83153.5|83163.3|83113.3|83204.1|83154.1|83152.3|83102.3|1200
1623813600000|2021-06-16 03:20:00|83164.6|83114.6|83149.2|83099.2|83169.9|83119.9|83141.7|83091.7|1575
1623813900000|2021-06-16 03:25:00|83148.5|83098.5|83160.9|83110.9|83167|83117|83143|83093|1387
1623814200000|2021-06-16 03:30:00|83160.3|83110.3|83169|83119|83172.7|83122.7|83152.7|83102.7|1214
1623814500000|2021-06-16 03:35:00|83168.9|83118.9|83164.7|83114.7|83178.6|83128.6|83140.9|83090.9|1294
1623814800000|2021-06-16 03:40:00|83164.8|83114.8|83148.7|83098.7|83169.7|83119.7|83144|83094|1269
1623815100000|2021-06-16 03:45:00|83148.6|83098.6|83143|83093|83173.7|83123.7|83105.1|83055.1|1497
1623815400000|2021-06-16 03:50:00|83142.1|83092.1|83144.8|83094.8|83151.5|83101.5|83128.4|83078.4|1275
1623815700000|2021-06-16 03:55:00|83144.6|83094.6|83167.6|83117.6|83171.2|83121.2|83131.8|83081.8|1317
1623816000000|2021-06-16 04:00:00|83167.8|83117.8|83167.9|83117.9|83188.2|83138.2|83156.8|83106.8|1473
1623816300000|2021-06-16 04:05:00|83166.3|83116.3|83170.7|83120.7|83183.3|83133.3|83160.8|83110.8|987
1623816600000|2021-06-16 04:10:00|83171.3|83121.3|83186|83136|83203.2|83153.2|83169|83119|1284
1623816900000|2021-06-16 04:15:00|83185.2|83135.2|83179.4|83129.4|83199|83149|83170.7|83120.7|1154
1623817200000|2021-06-16 04:20:00|83179.1|83129.1|83164.3|83114.3|83183.8|83133.8|83163.4|83113.4|937
1623817500000|2021-06-16 04:25:00|83164.2|83114.2|83164.4|83114.4|83168.3|83118.3|83156.7|83106.7|795
1623817800000|2021-06-16 04:30:00|83166.9|83116.9|83174.5|83124.5|83181.6|83131.6|83160.5|83110.5|928
1623818100000|2021-06-16 04:35:00|83174.4|83124.4|83159.5|83109.5|83175.2|83125.2|83155.5|83105.5|980
1623818400000|2021-06-16 04:40:00|83159.8|83109.8|83160.3|83110.3|83163.9|83113.9|83148.2|83098.2|948
1623818700000|2021-06-16 04:45:00|83160.2|83110.2|83165.9|83115.9|83166.5|83116.5|83154|83104|744
1623819000000|2021-06-16 04:50:00|83166.5|83116.5|83161.7|83111.7|83171.8|83121.8|83157.5|83107.5|712
1623819300000|2021-06-16 04:55:00|83161.2|83111.2|83158.8|83108.8|83169.1|83119.1|83155|83105|565
1623819600000|2021-06-16 05:00:00|83158.7|83108.7|83149.6|83099.6|83163.1|83113.1|83143.6|83093.6|1025
1623819900000|2021-06-16 05:05:00|83150.5|83100.5|83153.5|83103.5|83164.3|83114.3|83143.2|83093.2|1466
1623820200000|2021-06-16 05:10:00|83153.8|83103.8|83155.5|83105.5|83167.5|83117.5|83148.3|83098.3|1120
1623820500000|2021-06-16 05:15:00|83157.2|83107.2|83172.7|83122.7|83176.5|83126.5|83152.8|83102.8|1258
1623820800000|2021-06-16 05:20:00|83172|83122|83186.3|83136.3|83192.7|83142.7|83167.9|83117.9|900
1623821100000|2021-06-16 05:25:00|83185.9|83135.9|83183.4|83133.4|83190.1|83147.2|83168.8|83123.3|685
1623821400000|2021-06-16 05:30:00|83181.6|83131.6|83205.4|83155.4|83207.2|83157.2|83173.7|83123.7|1003
1623821700000|2021-06-16 05:35:00|83205.5|83155.5|83202|83152|83211|83161|83194.5|83144.5|1338
1623822000000|2021-06-16 05:40:00|83202.2|83152.2|83201.6|83151.6|83206.7|83156.7|83195.4|83145.4|1710
1623822300000|2021-06-16 05:45:00|83201.1|83151.1|83225.2|83175.2|83239.2|83189.2|83196.9|83146.9|2006
1623822600000|2021-06-16 05:50:00|83225.9|83175.9|83213.4|83163.4|83235|83185|83209.7|83159.7|1400
1623822900000|2021-06-16 05:55:00|83214.6|83164.6|83265.4|83215.4|83293.8|83243.8|83212.5|83162.5|1526
1623823200000|2021-06-16 06:00:00|83262.3|83212.3|83263.7|83213.7|83267.8|83230.2|83236.3|83187|1237
1623823500000|2021-06-16 06:05:00|83266.7|83216.7|83281|83231|83298.2|83262.4|83237.8|83199.3|1371
1623823800000|2021-06-16 06:10:00|83280.9|83230.9|83263.4|83238.4|83294.9|83261.7|83248.7|83211|1331
1623824100000|2021-06-16 06:15:00|83263.6|83238.6|83281.9|83256.9|83314.4|83274.8|83261.9|83231.3|1299
1623824400000|2021-06-16 06:20:00|83281.7|83256.7|83273.1|83248.1|83297.9|83262.2|83258|83229.8|1073
1623824700000|2021-06-16 06:25:00|83272.7|83247.7|83280.2|83255.2|83296.9|83263.1|83265.4|83232.7|1151
1623825000000|2021-06-16 06:30:00|83280.3|83255.3|83275.6|83225.6|83293.1|83262.5|83248.8|83209.1|1309
1623825300000|2021-06-16 06:35:00|83276.8|83226.8|83247.7|83222.7|83299.9|83251.5|83241.1|83207.4|1398
1623825600000|2021-06-16 06:40:00|83247.8|83222.8|83251.6|83226.6|83279.7|83244.8|83236.3|83211.3|1373
1623825900000|2021-06-16 06:45:00|83251.7|83226.7|83306.8|83256.8|83319.4|83279.9|83251.7|83225.2|1459
1623826200000|2021-06-16 06:50:00|83306.2|83256.2|83335.9|83285.9|83342.5|83301.3|83290|83254.2|1258
1623826500000|2021-06-16 06:55:00|83323.5|83298.5|83371.5|83346.5|83373.2|83348.2|83283.9|83250.8|1551
1623826800000|2021-06-16 07:00:00|83370.7|83345.7|83379.6|83354.6|83395|83370|83361|83325.9|1534
1623827100000|2021-06-16 07:05:00|83379.7|83354.7|83413.4|83388.4|83431.3|83394.5|83347.6|83321|1686
1623827400000|2021-06-16 07:10:00|83414|83389|83391.8|83366.8|83424.7|83399.7|83389.7|83364.7|1344
1623827700000|2021-06-16 07:15:00|83391.6|83366.6|83418.7|83393.7|83435|83410|83390.2|83365.2|1304
1623828000000|2021-06-16 07:20:00|83418.5|83393.5|83337.4|83312.4|83419.4|83394.4|83328.8|83303.8|1413
1623828300000|2021-06-16 07:25:00|83338.6|83313.6|83351.2|83326.2|83369.9|83343.4|83331.6|83304.9|1419
1623828600000|2021-06-16 07:30:00|83352.7|83327.7|83377.5|83352.5|83391|83366|83348.1|83323.1|1408
1623828900000|2021-06-16 07:35:00|83377.3|83352.3|83376.1|83351.1|83392.5|83367.5|83362.9|83326.1|1284
1623829200000|2021-06-16 07:40:00|83376.2|83351.2|83394.7|83369.7|83399.3|83369.7|83363.1|83338.1|1137
1623829500000|2021-06-16 07:45:00|83393.8|83368.8|83385.9|83360.9|83405|83372.5|83369.3|83344.3|1253
1623829800000|2021-06-16 07:50:00|83386|83361|83374.9|83349.9|83386.9|83361.9|83365.2|83340.2|1155
1623830100000|2021-06-16 07:55:00|83374.8|83349.8|83356.7|83331.7|83377.8|83352.8|83349.7|83319.4|1252
1623830400000|2021-06-16 08:00:00|83356|83331|83377.4|83352.4|83402.8|83377.8|83343|83318|1354
1623830700000|2021-06-16 08:05:00|83376.8|83351.8|83361.1|83336.1|83397.7|83372.7|83358.8|83333.8|1167
1623831000000|2021-06-16 08:10:00|83359.2|83334.2|83376.5|83351.5|83379.6|83353.2|83334.7|83296.8|1239
1623831300000|2021-06-16 08:15:00|83376.3|83351.3|83371.1|83346.1|83400.7|83366.6|83364.6|83339.6|1486
1623831600000|2021-06-16 08:20:00|83370.9|83345.9|83352.1|83327.1|83379.2|83354.2|83344.7|83319.7|1235
1623831900000|2021-06-16 08:25:00|83353.2|83328.2|83381|83356|83385.1|83360.1|83331.3|83306.3|1509
1623832200000|2021-06-16 08:30:00|83380.3|83355.3|83397.2|83372.2|83402.4|83377.4|83374.5|83349.5|1331
1623832500000|2021-06-16 08:35:00|83398.4|83373.4|83383.1|83358.1|83411.9|83386.9|83373.8|83348.8|1328
1623832800000|2021-06-16 08:40:00|83382.7|83357.7|83392.4|83367.4|83397.7|83372.7|83367.6|83342.6|1335
1623833100000|2021-06-16 08:45:00|83391.6|83366.6|83409.5|83384.5|83413.7|83388.7|83385.2|83360.2|1071
1623833400000|2021-06-16 08:50:00|83409.2|83384.2|83410.5|83385.5|83414.4|83389.4|83386.7|83361.7|1169
1623833700000|2021-06-16 08:55:00|83410.8|83385.8|83410.9|83385.9|83431.9|83403.3|83394.6|83369.6|1384
1623834000000|2021-06-16 09:00:00|83411.7|83386.7|83404.9|83379.9|83417.1|83392.1|83394.5|83369.5|1268
1623834300000|2021-06-16 09:05:00|83404.3|83379.3|83454.4|83429.4|83458.3|83433.3|83398.7|83373.7|1249
1623834600000|2021-06-16 09:10:00|83454.3|83429.3|83453|83428|83475|83436.5|83446.1|83421.1|1136
1623834900000|2021-06-16 09:15:00|83453.1|83428.1|83459.2|83434.2|83473.8|83435.2|83434.7|83409.7|1146
1623835200000|2021-06-16 09:20:00|83458.9|83433.9|83451.6|83426.6|83464.5|83439.5|83450.2|83425.2|988
1623835500000|2021-06-16 09:25:00|83452.1|83427.1|83451.9|83426.9|83461.6|83436.6|83442.7|83417.7|1077
1623835800000|2021-06-16 09:30:00|83452.7|83427.7|83462.5|83437.5|83463.2|83438.2|83449.9|83424.9|1084
1623836100000|2021-06-16 09:35:00|83462.3|83437.3|83445.7|83420.7|83463.4|83438.4|83430.5|83397.8|1161
1623836400000|2021-06-16 09:40:00|83444.2|83419.2|83425.3|83400.3|83451.5|83426.5|83419.6|83394.6|1225
1623836700000|2021-06-16 09:45:00|83425.2|83400.2|83407.4|83382.4|83431.5|83406.5|83395.8|83365.6|1367
1623837000000|2021-06-16 09:50:00|83407.5|83382.5|83436.6|83411.6|83442.7|83416.9|83397.7|83372.7|1457
1623837300000|2021-06-16 09:55:00|83437|83412|83456.2|83431.2|83467.8|83431.9|83429.6|83404.6|1394
1623837600000|2021-06-16 10:00:00|83456.1|83431.1|83452.4|83427.4|83463.7|83438.7|83435.7|83410.7|1396
1623837900000|2021-06-16 10:05:00|83452.5|83427.5|83450.1|83425.1|83456.4|83431.4|83429|83404|1223
1623838200000|2021-06-16 10:10:00|83450.2|83425.2|83448.1|83423.1|83460.9|83435.9|83445.9|83420.9|978
1623838500000|2021-06-16 10:15:00|83447.6|83422.6|83450.5|83425.5|83461|83436|83444.5|83419.5|1067
1623838800000|2021-06-16 10:20:00|83450.4|83425.4|83432.5|83407.5|83467.8|83434|83428.1|83403.1|989
1623839100000|2021-06-16 10:25:00|83432.8|83407.8|83422.9|83397.9|83450.1|83425.1|83419.2|83394.2|1252
1623839400000|2021-06-16 10:30:00|83422.5|83397.5|83435.5|83410.5|83450.7|83425.7|83415.2|83390.2|1240
1623839700000|2021-06-16 10:35:00|83434.8|83409.8|83439.6|83414.6|83455|83430|83430.8|83405.8|1148
1623840000000|2021-06-16 10:40:00|83439.3|83414.3|83457.2|83432.2|83463.4|83438.4|83436.1|83411.1|998
1623840300000|2021-06-16 10:45:00|83457.3|83432.3|83454.6|83429.6|83463.4|83438.4|83437.9|83412.9|1121
1623840600000|2021-06-16 10:50:00|83453.4|83428.4|83464.1|83439.1|83467.5|83442.5|83440.4|83415.4|1241
1623840900000|2021-06-16 10:55:00|83465.3|83440.3|83522.1|83497.1|83528|83499.3|83464.7|83439.7|1156
1623841200000|2021-06-16 11:00:00|83523.9|83498.9|83523.1|83498.1|83539.5|83514.5|83507.3|83482.3|1355
1623841500000|2021-06-16 11:05:00|83523.7|83498.7|83536.9|83511.9|83544.2|83519.2|83517.5|83483|1222
1623841800000|2021-06-16 11:10:00|83536.7|83511.7|83534.1|83509.1|83542.3|83517.3|83516.3|83483.7|1231
1623842100000|2021-06-16 11:15:00|83533.2|83508.2|83492.7|83467.7|83533.9|83508.9|83490.6|83465.6|1210
1623842400000|2021-06-16 11:20:00|83495.6|83470.6|83463.9|83438.9|83501.6|83476.6|83461.1|83436.1|1215
1623842700000|2021-06-16 11:25:00|83464|83439|83497|83472|83516.3|83484.5|83462.2|83437.2|1355
1623843000000|2021-06-16 11:30:00|83497.7|83472.7|83507.6|83482.6|83520.8|83495.8|83488.9|83463.9|1444
1623843300000|2021-06-16 11:35:00|83507.2|83482.2|83522.6|83497.6|83532.8|83507.8|83498.6|83473.6|1369
1623843600000|2021-06-16 11:40:00|83522.2|83497.2|83562.5|83537.5|83573|83540.2|83520|83495|1305
1623843900000|2021-06-16 11:45:00|83562.2|83537.2|83541.3|83516.3|83573.3|83548.3|83530.8|83492.8|1436
1623844200000|2021-06-16 11:50:00|83543.1|83518.1|83552.1|83527.1|83582.6|83543.2|83533.4|83508.4|1115
1623844500000|2021-06-16 11:55:00|83552.3|83527.3|83523.6|83498.6|83561.9|83536.9|83514|83487.9|1492
1623844800000|2021-06-16 12:00:00|83523.1|83498.1|83535.5|83510.5|83564.8|83539.8|83518|83493|1422
1623845100000|2021-06-16 12:05:00|83536|83511|83535.8|83510.8|83542.5|83514.1|83521.2|83492.5|1272
1623845400000|2021-06-16 12:10:00|83535.5|83510.5|83488.4|83463.4|83535.5|83510.5|83480.6|83455.6|1339
1623845700000|2021-06-16 12:15:00|83488.2|83463.2|83501.3|83476.3|83506.4|83481.4|83482.2|83457.2|1273
1623846000000|2021-06-16 12:20:00|83502.5|83477.5|83534.3|83509.3|83536.9|83511.9|83495.7|83470.7|1476
1623846300000|2021-06-16 12:25:00|83534.2|83509.2|83579.6|83529.6|83586.9|83545.5|83523.7|83498.7|1200
1623846600000|2021-06-16 12:30:00|83578.6|83528.6|83584.7|83559.7|83617.9|83583.2|83570.2|83528.6|1555
1623846900000|2021-06-16 12:35:00|83584.6|83559.6|83614.5|83589.5|83614.8|83589.8|83573.9|83548.9|1345
1623847200000|2021-06-16 12:40:00|83614.2|83589.2|83637.2|83612.2|83641.1|83616.1|83580.7|83555.7|1294
1623847500000|2021-06-16 12:45:00|83636.9|83611.9|83641.7|83616.7|83653.8|83628.8|83621.9|83585.8|1318
1623847800000|2021-06-16 12:50:00|83639.8|83614.8|83673.6|83648.6|83684|83658|83630.4|83605.4|1410
1623848100000|2021-06-16 12:55:00|83673.7|83648.7|83649|83624|83676.9|83651.9|83638.7|83613.7|1371
1623848400000|2021-06-16 13:00:00|83650.2|83625.2|83687.2|83662.2|83695.2|83670.2|83633|83600.1|1691
1623848700000|2021-06-16 13:05:00|83687.8|83662.8|83726.8|83701.8|83732.8|83707.8|83664.3|83639.3|1627
1623849000000|2021-06-16 13:10:00|83727.8|83702.8|83810.5|83785.5|83835.1|83796.9|83712.2|83674.6|1445
1623849300000|2021-06-16 13:15:00|83810.9|83785.9|83821.4|83796.4|83833.5|83808.5|83766.9|83735.8|1480
1623849600000|2021-06-16 13:20:00|83820.8|83795.8|83836.9|83786.9|83892|83862.8|83813.3|83763.3|1442
1623849900000|2021-06-16 13:25:00|83837.5|83787.5|83799.5|83774.5|83837.5|83802.4|83768.5|83728.3|961
1623850200000|2021-06-16 13:30:00|83797.4|83772.4|83761.6|83736.6|83812.7|83787.7|83761.6|83736.6|990
1623850500000|2021-06-16 13:35:00|83758.5|83733.5|83740.4|83715.4|83774.9|83743.6|83739.3|83708|1028
1623850800000|2021-06-16 13:40:00|83740.9|83715.9|83758.3|83733.3|83794.3|83764.7|83731.2|83706.2|1034
1623851100000|2021-06-16 13:45:00|83759|83734|83804|83779|83822.6|83797.6|83753.1|83728.1|1368
1623851400000|2021-06-16 13:50:00|83803.6|83778.6|83795.6|83770.6|83824.6|83799.6|83782.8|83757.8|1437
1623851700000|2021-06-16 13:55:00|83794.4|83769.4|83751.7|83726.7|83823.8|83787.5|83738.6|83704.2|1667
1623852000000|2021-06-16 14:00:00|83751.9|83726.9|83741.4|83716.4|83754.6|83729.6|83722.5|83697.5|1460
1623852300000|2021-06-16 14:05:00|83741|83716|83727.9|83702.9|83751.7|83718.5|83699|83674|1384
1623852600000|2021-06-16 14:10:00|83726|83701|83720.6|83695.6|83735|83710|83697.2|83664.6|1657
1623852900000|2021-06-16 14:15:00|83720.7|83695.7|83741.9|83716.9|83756.5|83720.7|83703.1|83678.1|1564
1623853200000|2021-06-16 14:20:00|83741.5|83716.5|83734.9|83709.9|83765.5|83729.8|83715.3|83680.5|1526
1623853500000|2021-06-16 14:25:00|83735|83710|83738.6|83688.6|83764.2|83722.8|83718.2|83680.9|1557
1623853800000|2021-06-16 14:30:00|83739.2|83689.2|83737.8|83712.8|83786.8|83743.4|83716.4|83676.7|1309
1623854100000|2021-06-16 14:35:00|83737.7|83712.7|83780.7|83755.7|83786.5|83757.7|83737.7|83712.7|1510
1623854400000|2021-06-16 14:40:00|83780.1|83755.1|83793.8|83768.8|83793.9|83768.9|83766.8|83741.8|1385
1623854700000|2021-06-16 14:45:00|83793.5|83768.5|83792.1|83767.1|83814.6|83789.6|83773.3|83748.3|1468
1623855000000|2021-06-16 14:50:00|83791.5|83766.5|83839.1|83814.1|83840.9|83815.9|83773.7|83748.7|1414
1623855300000|2021-06-16 14:55:00|83839.2|83814.2|83858.8|83833.8|83869.8|83844.8|83832.7|83807.7|1703
1623855600000|2021-06-16 15:00:00|83860.1|83835.1|83774.8|83749.8|83875.9|83838|83767.2|83742.2|1671
1623855900000|2021-06-16 15:05:00|83774.4|83749.4|83752.2|83727.2|83775.8|83750.8|83730.7|83705.7|1284
1623856200000|2021-06-16 15:10:00|83751.8|83726.8|83708.3|83683.3|83753.2|83728.2|83707.9|83682.9|1173
1623856500000|2021-06-16 15:15:00|83708.5|83683.5|83683|83658|83717.3|83692.3|83678.3|83639|1055
1623856800000|2021-06-16 15:20:00|83683.5|83658.5|83674.7|83649.7|83685.6|83658.7|83653.1|83628.1|1376
1623857100000|2021-06-16 15:25:00|83674.9|83649.9|83687.9|83662.9|83699.9|83674.9|83666.6|83641.6|1191
1623857400000|2021-06-16 15:30:00|83688.1|83663.1|83701.1|83676.1|83706.6|83681.6|83681.7|83650.9|1366
1623857700000|2021-06-16 15:35:00|83701|83676|83731.9|83706.9|83754.8|83709.7|83698.7|83673.7|1305
1623858000000|2021-06-16 15:40:00|83731.6|83706.6|83745.9|83720.9|83752.1|83727.1|83723.7|83698.7|1149
1623858300000|2021-06-16 15:45:00|83745.8|83720.8|83720.2|83695.2|83755.7|83730.7|83716.7|83691.7|1145
1623858600000|2021-06-16 15:50:00|83720.4|83695.4|83718.7|83693.7|83729.9|83704.9|83716.7|83691.7|1192
1623858900000|2021-06-16 15:55:00|83718.5|83693.5|83732.1|83707.1|83753.6|83720.3|83716.2|83691.2|1133
1623859200000|2021-06-16 16:00:00|83731.4|83706.4|83696.1|83671.1|83739.8|83706.6|83687.9|83651.2|996
1623859500000|2021-06-16 16:05:00|83696.3|83671.3|83738|83713|83738.2|83713.2|83686.7|83655.5|997
1623859800000|2021-06-16 16:10:00|83738.2|83713.2|83782.7|83757.7|83805.8|83760.9|83733.6|83708.6|1380
1623860100000|2021-06-16 16:15:00|83782.4|83757.4|83774.4|83749.4|83793|83759.1|83769.1|83731.4|1056
1623860400000|2021-06-16 16:20:00|83775.2|83750.2|83876.3|83826.3|83880.6|83830.6|83768.7|83729.3|1357
1623860700000|2021-06-16 16:25:00|83876.6|83826.6|83840.7|83815.7|83914.1|83869.5|83839.4|83794.7|1335
1623861000000|2021-06-16 16:30:00|83840.3|83815.3|83812.4|83762.4|83847.8|83816.5|83780.5|83730.5|1168
1623861300000|2021-06-16 16:35:00|83812|83762|83848.7|83823.7|83854.1|83825.5|83791.4|83741.4|1074
1623861600000|2021-06-16 16:40:00|83848.5|83823.5|83871.5|83846.5|83882|83846.9|83845.5|83808.2|912
1623861900000|2021-06-16 16:45:00|83871.3|83846.3|83867.9|83842.9|83888.4|83850.6|83857.5|83823.4|857
1623862200000|2021-06-16 16:50:00|83868.1|83843.1|83862.3|83837.3|83868.7|83843.4|83850.4|83816.3|773
1623862500000|2021-06-16 16:55:00|83862.4|83837.4|83833|83808|83873.2|83837.4|83825.9|83791.5|850
1623862800000|2021-06-16 17:00:00|83833.9|83808.9|83873.6|83848.6|83875.8|83850.8|83833.8|83808.8|864
1623863100000|2021-06-16 17:05:00|83873.7|83848.7|83868.2|83843.2|83875.4|83850.4|83863|83838|808
1623863400000|2021-06-16 17:10:00|83868.3|83843.3|83841.6|83816.6|83879.8|83847.5|83840.4|83815.4|835
1623863700000|2021-06-16 17:15:00|83842.1|83817.1|83861.1|83836.1|83874|83840.2|83841.5|83809.4|673
1623864000000|2021-06-16 17:20:00|83859.7|83834.7|83897.8|83847.8|83899.8|83857.9|83859.7|83831.4|908
1623864300000|2021-06-16 17:25:00|83897.7|83847.7|83898.1|83873.1|83907.1|83874.4|83881.4|83845|884
1623864600000|2021-06-16 17:30:00|83898.6|83873.6|83898.9|83873.9|83904.9|83879.9|83892.4|83867.4|923
1623864900000|2021-06-16 17:35:00|83899.1|83874.1|83886.8|83836.8|83906|83876.1|83882|83834.8|657
1623865200000|2021-06-16 17:40:00|83886.7|83836.7|83886.6|83836.6|83891.5|83852|83868.4|83829.1|710
1623865500000|2021-06-16 17:45:00|83887.9|83837.9|83886.9|83836.9|83901.3|83861.7|83852.3|83813.4|912
1623865800000|2021-06-16 17:50:00|83887.1|83837.1|83882.6|83832.6|83902.5|83860.5|83878.9|83828.9|1148
1623866100000|2021-06-16 17:55:00|83881.4|83831.4|83917.1|83700.7|83917.1|83860.9|83838.1|83700.7|1626
1623866400000|2021-06-16 18:00:00|83932.4|83722.4|84483.7|84433.7|84484.7|84434.7|83932.4|83564|2359
1623866700000|2021-06-16 18:05:00|84483.9|84433.9|84489.6|84439.6|84535.3|84476.4|84393.6|84343.6|2283
1623867000000|2021-06-16 18:10:00|84480.4|84430.4|84693.6|84643.6|84711.9|84661.9|84454.6|84404.6|2204
1623867300000|2021-06-16 18:15:00|84693.3|84643.3|84813.9|84763.9|84863.9|84823.1|84646.5|84592.5|2232
1623867600000|2021-06-16 18:20:00|84817.7|84767.7|84606.9|84556.9|84829.7|84779.7|84566.2|84514.9|2238
1623867900000|2021-06-16 18:25:00|84614.2|84564.2|84647.8|84597.8|84675.7|84625.7|84528.1|84478.1|2212
1623868200000|2021-06-16 18:30:00|84651.1|84601.1|84729|84679|84734.6|84684.6|84610.8|84560.8|2226
1623868500000|2021-06-16 18:35:00|84722.4|84672.4|84760.9|84710.9|84784.7|84734.7|84679.1|84629.1|2279
1623868800000|2021-06-16 18:40:00|84763|84713|84929|84879|84948.8|84913.6|84755.3|84705.3|2266
1623869100000|2021-06-16 18:45:00|84930.2|84880.2|84938.9|84888.9|85006.8|84956.8|84879.4|84829.4|2232
1623869400000|2021-06-16 18:50:00|84940.1|84890.1|84816.9|84766.9|84989.6|84939.6|84778.1|84728.1|2240
1623869700000|2021-06-16 18:55:00|84819.7|84769.7|84859.4|84809.4|84905.1|84855.1|84779.6|84729.6|2145
1623870000000|2021-06-16 19:00:00|84861.5|84811.5|84792.3|84742.3|84890.2|84840.2|84785.6|84735.6|2113
1623870300000|2021-06-16 19:05:00|84792.2|84742.2|84658.7|84608.7|84815.2|84765.2|84546.7|84414.7|2105
1623870600000|2021-06-16 19:10:00|84656.2|84606.2|84731.4|84681.4|84746.4|84696.4|84618.5|84568.5|2000
1623870900000|2021-06-16 19:15:00|84732.2|84682.2|84724.4|84674.4|84768.2|84718.2|84611.6|84561.6|1839
1623871200000|2021-06-16 19:20:00|84726.3|84676.3|84688.6|84638.6|84775.5|84726.9|84616.9|84566.9|1821
1623871500000|2021-06-16 19:25:00|84688|84638|84761.4|84711.4|84783.7|84733.7|84685.5|84635.5|1834
1623871800000|2021-06-16 19:30:00|84762.5|84712.5|84822.3|84772.3|84822.3|84772.3|84714.8|84664.8|2159
1623872100000|2021-06-16 19:35:00|84822.1|84772.1|84785.4|84735.4|84840.2|84790.2|84778.9|84728.9|1523
1623872400000|2021-06-16 19:40:00|84783.8|84733.8|84833.4|84783.4|84836.6|84786.6|84710.1|84660.1|1763
1623872700000|2021-06-16 19:45:00|84833.1|84783.1|84790.2|84740.2|84861.5|84811.5|84773.5|84723.5|1880
1623873000000|2021-06-16 19:50:00|84786.7|84736.7|84849.4|84799.4|84857|84807|84782.7|84732.7|1824
1623873300000|2021-06-16 19:55:00|84849.2|84799.2|84875.6|84825.6|84879.7|84829.7|84842|84792|1878
1623873600000|2021-06-16 20:00:00|84876.1|84826.1|84836.1|84786.1|84878.7|84828.7|84820.3|84770.3|1509
1623873900000|2021-06-16 20:05:00|84837|84787|84864.6|84814.6|84866.4|84816.4|84823.1|84773.1|1219
1623874200000|2021-06-16 20:10:00|84863.2|84813.2|84904.9|84854.9|84909.7|84859.7|84861.1|84811.1|1350
1623874500000|2021-06-16 20:15:00|84905.2|84855.2|84982.6|84932.6|84986.7|84936.7|84883.2|84833.2|1233
1623874800000|2021-06-16 20:20:00|84982.7|84932.7|84962.7|84912.7|85003.2|84953.2|84890.6|84840.6|1696
1623875100000|2021-06-16 20:25:00|84959.9|84909.9|84963|84913|84972.9|84922.9|84882.1|84832.1|2037
1623875400000|2021-06-16 20:30:00|84963.8|84913.8|84891.8|84841.8|84963.8|84913.8|84868.4|84818.4|1892
1623875700000|2021-06-16 20:35:00|84893|84843|84814.4|84764.4|84916.9|84866.9|84713.4|84610.6|1952
1623876000000|2021-06-16 20:40:00|84813.7|84763.7|84748.8|84698.8|84867.8|84780.4|84702|84652|1982
1623876300000|2021-06-16 20:45:00|84748.3|84698.3|84712|84662|84773.8|84723.8|84620.4|84570.4|1787
1623876600000|2021-06-16 20:50:00|84708.2|84658.2|84700.1|84650.1|84769.5|84684.4|84695.5|84595.2|1395
1623876900000|2021-06-16 20:55:00|84747|84607.1|84860|84654.3|84871.3|84706.7|84687.7|84573.2|1167
1623877200000|2021-06-16 21:00:00|84884.7|84635.9|84931.4|84528.2|84937.2|84661.3|84851|84528.2|39
1623877500000|2021-06-16 21:05:00|85047.1|84550.1|84973.5|84595.9|85122.5|84635.5|84886.1|84519.2|148
1623877800000|2021-06-16 21:10:00|84970.6|84596.6|84971.4|84607.2|85037.3|84622.7|84898.6|84493.4|142
1623878100000|2021-06-16 21:15:00|84950.9|84582.9|85055|84669.2|85140.8|84689.5|84934.5|84576.2|252
1623878400000|2021-06-16 21:20:00|85041.9|84660.9|85026.4|84648.3|85107.2|84697.6|85012.5|84616.5|330
1623878700000|2021-06-16 21:25:00|85050|84672.7|85023|84618.6|85106.2|84703.9|84977.7|84616.5|261
1623879000000|2021-06-16 21:30:00|85054.3|84643.8|84994.7|84662.1|85116.6|84705.1|84974.5|84612.4|273
1623879300000|2021-06-16 21:35:00|85011.3|84662.4|85001.1|84666.6|85039.1|84709.1|84962.8|84635.3|225
1623879600000|2021-06-16 21:40:00|85005.5|84678|84986.4|84695.9|85089|84715.6|84936.9|84622.7|302
1623879900000|2021-06-16 21:45:00|84959.7|84696.8|85028.8|84681|85055.8|84717.9|84928.3|84639.1|498
1623880200000|2021-06-16 21:50:00|84994.2|84699.4|85071|84684.5|85105|84722.2|84974.3|84655.6|547
1623880500000|2021-06-16 21:55:00|85060.2|84702.3|85057|84699.2|85090.3|84732|85029.5|84637.3|274
1623880800000|2021-06-16 22:00:00|85051.9|84698.8|84957.2|84730.3|85062|84760.5|84953.4|84675.9|959
1623881100000|2021-06-16 22:05:00|84956.3|84729.4|84970.7|84807.8|84987.8|84814.3|84918.3|84704.5|1173
1623881400000|2021-06-16 22:10:00|84970.3|84809|84871.6|84821.6|84976.7|84864.7|84849.6|84743.4|1059
1623881700000|2021-06-16 22:15:00|84873|84823|84859|84809|84888.2|84838.2|84842|84751.5|778
1623882000000|2021-06-16 22:20:00|84858.1|84808.1|84868.3|84818.3|84899.3|84821.3|84840.6|84739.7|748
1623882300000|2021-06-16 22:25:00|84868.6|84818.6|84860.5|84810.5|84907.1|84819.5|84843.3|84748.4|614
1623882600000|2021-06-16 22:30:00|84861.1|84811.1|84856.6|84806.6|84895.3|84812.4|84838.6|84746.4|655
1623882900000|2021-06-16 22:35:00|84857.3|84807.3|84852.9|84802.9|84893.7|84822.9|84834.3|84746.9|761
1623883200000|2021-06-16 22:40:00|84854.4|84804.4|84837.3|84787.3|84856.2|84806.2|84826.9|84776.9|676
1623883500000|2021-06-16 22:45:00|84837.7|84787.7|84824.2|84774.2|84851.7|84801.7|84818|84768|918
1623883800000|2021-06-16 22:50:00|84824.1|84774.1|84831.3|84781.3|84849.8|84799.8|84815.4|84765.4|745
1623884100000|2021-06-16 22:55:00|84831|84781|84743|84693|84842.3|84792.3|84734.7|84684.7|713
1623884400000|2021-06-16 23:00:00|84747.6|84697.6|84776.1|84726.1|84776.4|84726.4|84743.7|84693.7|1029
1623884700000|2021-06-16 23:05:00|84776.2|84726.2|84796|84746|84808.4|84758.4|84774.6|84724.6|941
1623885000000|2021-06-16 23:10:00|84795.4|84745.4|84767.3|84717.3|84799.9|84749.9|84763.6|84713.6|724
1623885300000|2021-06-16 23:15:00|84768|84718|84761.3|84711.3|84769.2|84719.2|84742.2|84692.2|828
1623885600000|2021-06-16 23:20:00|84756|84706|84772.2|84722.2|84774.5|84724.5|84754.4|84704.4|624
1623885900000|2021-06-16 23:25:00|84772.1|84722.1|84773.1|84723.1|84779.5|84729.5|84763.1|84713.1|820
1623886200000|2021-06-16 23:30:00|84772.9|84722.9|84780.3|84730.3|84782.2|84732.2|84766.9|84716.9|783
1623886500000|2021-06-16 23:35:00|84780.6|84730.6|84798.3|84748.3|84804.3|84754.3|84774.3|84724.3|897
1623886800000|2021-06-16 23:40:00|84798.5|84748.5|84780.9|84730.9|84799.3|84749.3|84772.7|84722.7|883
1623887100000|2021-06-16 23:45:00|84781|84731|84791.3|84741.3|84797.5|84747.5|84774.5|84724.5|1027
1623887400000|2021-06-16 23:50:00|84791.2|84741.2|84781.5|84731.5|84793.8|84743.8|84771.2|84721.2|1040
1623887700000|2021-06-16 23:55:00|84782.1|84732.1|84760.5|84710.5|84787.5|84737.5|84757.5|84707.5|973
1623888000000|2021-06-17 00:00:00|84757.7|84707.7|84763.5|84713.5|84787.8|84737.8|84755.3|84705.3|1673
1623888300000|2021-06-17 00:05:00|84763.8|84713.8|84769.4|84719.4|84788|84738|84750.7|84700.7|1370
1623888600000|2021-06-17 00:10:00|84769.3|84719.3|84829.4|84779.4|84830.4|84780.4|84768.3|84718.3|1602
1623888900000|2021-06-17 00:15:00|84825.1|84775.1|84818.6|84768.6|84847.5|84797.5|84816.5|84766.5|1625
1623889200000|2021-06-17 00:20:00|84818.4|84768.4|84820.9|84770.9|84827.9|84777.9|84794.8|84744.8|1438
1623889500000|2021-06-17 00:25:00|84821.9|84771.9|84765.5|84715.5|84824.3|84774.3|84765.1|84715.1|1492
1623889800000|2021-06-17 00:30:00|84765.2|84715.2|84756.3|84706.3|84769.7|84719.7|84740.5|84690.5|1211
1623890100000|2021-06-17 00:35:00|84757|84707|84746.1|84696.1|84772.4|84722.4|84745.9|84695.9|1209
1623890400000|2021-06-17 00:40:00|84746|84696|84760.2|84710.2|84769|84719|84745.6|84695.6|983
1623890700000|2021-06-17 00:45:00|84760.3|84710.3|84787.5|84737.5|84793.5|84743.5|84760.3|84710.3|1167
1623891000000|2021-06-17 00:50:00|84788.1|84738.1|84797.7|84747.7|84838.4|84788.4|84785|84735|1348
1623891300000|2021-06-17 00:55:00|84797.5|84747.5|84796.4|84746.4|84810.8|84760.8|84779.2|84729.2|1288
1623891600000|2021-06-17 01:00:00|84796.8|84746.8|84754.8|84704.8|84801.1|84751.1|84751.9|84701.9|1279
1623891900000|2021-06-17 01:05:00|84754.9|84704.9|84777.6|84727.6|84788.9|84738.9|84754.8|84704.8|1133
1623892200000|2021-06-17 01:10:00|84778.6|84728.6|84733.6|84683.6|84785.3|84735.3|84730|84680|1158
1623892500000|2021-06-17 01:15:00|84733.2|84683.2|84740.5|84690.5|84755.4|84705.4|84732.8|84682.8|977
1623892800000|2021-06-17 01:20:00|84740.7|84690.7|84678|84628|84740.7|84690.7|84667.1|84617.1|1186
1623893100000|2021-06-17 01:25:00|84678.9|84628.9|84681.8|84631.8|84687.2|84637.2|84671.9|84621.9|1281
1623893400000|2021-06-17 01:30:00|84680.4|84630.4|84680.2|84630.2|84692.3|84642.3|84649.2|84599.2|1805
1623893700000|2021-06-17 01:35:00|84680.7|84630.7|84693.2|84643.2|84697.6|84647.6|84669.7|84619.7|1354
1623894000000|2021-06-17 01:40:00|84693.6|84643.6|84698.7|84648.7|84719.3|84669.3|84691.4|84641.4|1252
1623894300000|2021-06-17 01:45:00|84698.6|84648.6|84687.7|84637.7|84721.2|84671.2|84685.7|84635.7|1312
1623894600000|2021-06-17 01:50:00|84687.6|84637.6|84687.5|84637.5|84706|84656|84676.8|84626.8|1374
1623894900000|2021-06-17 01:55:00|84688|84638|84684.6|84634.6|84689.4|84639.4|84660.3|84610.3|1500
1623895200000|2021-06-17 02:00:00|84684.5|84634.5|84657.5|84607.5|84687.7|84637.7|84644.9|84594.9|1569
1623895500000|2021-06-17 02:05:00|84656.8|84606.8|84635.1|84585.1|84667.1|84617.1|84633.2|84583.2|1301
1623895800000|2021-06-17 02:10:00|84635.3|84585.3|84638.8|84588.8|84649.7|84599.7|84623.9|84573.9|1201
1623896100000|2021-06-17 02:15:00|84638.6|84588.6|84650.4|84600.4|84660.8|84610.8|84622.7|84572.7|1117
1623896400000|2021-06-17 02:20:00|84648.5|84598.5|84640.7|84590.7|84659|84609|84626.2|84576.2|891
1623896700000|2021-06-17 02:25:00|84640.6|84590.6|84635.2|84585.2|84655.5|84605.5|84632.4|84582.4|902
1623897000000|2021-06-17 02:30:00|84635.3|84585.3|84644.6|84594.6|84656.3|84606.3|84634.6|84584.6|869
1623897300000|2021-06-17 02:35:00|84644.7|84594.7|84660.3|84610.3|84672.1|84622.1|84643.6|84593.6|886
1623897600000|2021-06-17 02:40:00|84660.2|84610.2|84644.1|84594.1|84662.2|84612.2|84644|84594|853
1623897900000|2021-06-17 02:45:00|84644.4|84594.4|84636.6|84586.6|84647.3|84597.3|84634|84584|671
1623898200000|2021-06-17 02:50:00|84636.2|84586.2|84618.6|84568.6|84639.9|84589.9|84617|84567|925
1623898500000|2021-06-17 02:55:00|84618.9|84568.9|84635.1|84585.1|84641.3|84591.3|84611.5|84561.5|1104
1623898800000|2021-06-17 03:00:00|84635.6|84585.6|84639.6|84589.6|84648.6|84598.6|84623.6|84573.6|859
1623899100000|2021-06-17 03:05:00|84640|84590|84636.6|84586.6|84642.8|84592.8|84631|84581|780
1623899400000|2021-06-17 03:10:00|84636.5|84586.5|84636.1|84586.1|84637.7|84587.7|84623.8|84573.8|968
1623899700000|2021-06-17 03:15:00|84636.7|84586.7|84645.9|84595.9|84649.9|84599.9|84632.2|84582.2|633
1623900000000|2021-06-17 03:20:00|84647.1|84597.1|84648.1|84598.1|84650.6|84600.6|84634.9|84584.9|640
1623900300000|2021-06-17 03:25:00|84648.3|84598.3|84643.4|84593.4|84655.3|84605.3|84607.8|84557.8|946
1623900600000|2021-06-17 03:30:00|84641.4|84591.4|84621|84571|84646.1|84596.1|84618.6|84568.6|992
1623900900000|2021-06-17 03:35:00|84620.3|84570.3|84627|84577|84637.2|84587.2|84618.3|84568.3|845
1623901200000|2021-06-17 03:40:00|84627.1|84577.1|84629.8|84579.8|84633.9|84583.9|84620.7|84570.7|767
1623901500000|2021-06-17 03:45:00|84629.5|84579.5|84637.5|84587.5|84640.7|84590.7|84627.9|84577.9|680
1623901800000|2021-06-17 03:50:00|84637.3|84587.3|84641.7|84591.7|84647.6|84597.6|84628.4|84578.4|798
1623902100000|2021-06-17 03:55:00|84644.8|84594.8|84650.4|84600.4|84652.7|84602.7|84640.6|84590.6|674
1623902400000|2021-06-17 04:00:00|84650.5|84600.5|84642.9|84592.9|84654.1|84604.1|84636.3|84586.3|1001
1623902700000|2021-06-17 04:05:00|84642.7|84592.7|84645.8|84595.8|84648.4|84598.4|84641|84591|679
1623903000000|2021-06-17 04:10:00|84647|84597|84640.2|84590.2|84651.8|84601.8|84639.9|84589.9|758
1623903300000|2021-06-17 04:15:00|84642.7|84592.7|84633.7|84583.7|84648|84598|84629.5|84579.5|683
1623903600000|2021-06-17 04:20:00|84634|84584|84646.4|84596.4|84648.2|84598.2|84632.7|84582.7|569
1623903900000|2021-06-17 04:25:00|84646.8|84596.8|84647.3|84597.3|84653.8|84603.8|84644.6|84594.6|562
1623904200000|2021-06-17 04:30:00|84647.5|84597.5|84652.8|84602.8|84655.6|84605.6|84642.4|84592.4|568
1623904500000|2021-06-17 04:35:00|84653|84603|84647.5|84597.5|84663.8|84613.8|84641.6|84591.6|708
1623904800000|2021-06-17 04:40:00|84647.3|84597.3|84635.4|84585.4|84647.3|84597.3|84634.2|84584.2|562
1623905100000|2021-06-17 04:45:00|84635.1|84585.1|84630|84580|84635.3|84585.3|84626.7|84576.7|549
1623905400000|2021-06-17 04:50:00|84629.7|84579.7|84616.7|84566.7|84629.7|84579.7|84616.6|84566.6|682
1623905700000|2021-06-17 04:55:00|84616.9|84566.9|84599.5|84549.5|84618.9|84568.9|84590|84540|744
1623906000000|2021-06-17 05:00:00|84599.7|84549.7|84617|84567|84622.2|84572.2|84599.7|84549.7|944
1623906300000|2021-06-17 05:05:00|84616.7|84566.7|84612.8|84562.8|84626.4|84576.4|84603.4|84553.4|914
1623906600000|2021-06-17 05:10:00|84613.3|84563.3|84622.4|84572.4|84627.9|84577.9|84611.1|84561.1|995
1623906900000|2021-06-17 05:15:00|84621.5|84571.5|84622.2|84572.2|84631.2|84581.2|84618|84568|1061
1623907200000|2021-06-17 05:20:00|84622.5|84572.5|84623|84573|84630.8|84580.8|84616.7|84566.7|914
1623907500000|2021-06-17 05:25:00|84623.8|84573.8|84602.4|84552.4|84624.4|84580.4|84602.3|84552.3|773
1623907800000|2021-06-17 05:30:00|84602|84552|84603.5|84553.5|84623.7|84573.7|84600.9|84550.9|1000
1623908100000|2021-06-17 05:35:00|84603.4|84553.4|84584.4|84534.4|84608.3|84558.3|84572.1|84522.1|1229
1623908400000|2021-06-17 05:40:00|84584.6|84534.6|84577.4|84527.4|84587|84537|84571.2|84521.2|1317
1623908700000|2021-06-17 05:45:00|84576.7|84526.7|84565.4|84515.4|84585.3|84535.3|84565.4|84515.4|1098
1623909000000|2021-06-17 05:50:00|84566.6|84516.6|84575.7|84525.7|84577|84533.4|84555.4|84511.4|1022
1623909300000|2021-06-17 05:55:00|84575.8|84525.8|84594.8|84544.8|84594.8|84544.8|84548.2|84498.2|1644
1623909600000|2021-06-17 06:00:00|84596.8|84546.8|84707.9|84682.9|84742.2|84702.5|84576.8|84538.5|1767
1623909900000|2021-06-17 06:05:00|84707.8|84682.8|84796.5|84746.5|84796.5|84757.5|84707.1|84670|1765
1623910200000|2021-06-17 06:10:00|84795.2|84745.2|84775.7|84750.7|84825.8|84775.8|84765.6|84715.6|1960
1623910500000|2021-06-17 06:15:00|84776|84751|84828.2|84778.2|84831.3|84795.2|84754.3|84718.3|1465
1623910800000|2021-06-17 06:20:00|84816.8|84791.8|84800.7|84775.7|84830.1|84796.9|84782.8|84749.6|1559
1623911100000|2021-06-17 06:25:00|84800.6|84775.6|84784.9|84759.9|84815.9|84778.6|84716.1|84680.8|1737
1623911400000|2021-06-17 06:30:00|84785|84760|84867.8|84842.8|84894.4|84853.6|84763.2|84725.4|1846
1623911700000|2021-06-17 06:35:00|84868.5|84843.5|84919.7|84894.7|84955|84908.2|84865.9|84831.5|1583
1623912000000|2021-06-17 06:40:00|84919.5|84894.5|84994.8|84969.8|84997.3|84972.3|84915.8|84890.8|1644
1623912300000|2021-06-17 06:45:00|84994.6|84969.6|84862.9|84812.9|85019.8|84994.8|84854.5|84804.5|1760
1623912600000|2021-06-17 06:50:00|84863.6|84813.6|84883.1|84858.1|84897.5|84861.2|84794.5|84755.8|1651
1623912900000|2021-06-17 06:55:00|84880.5|84855.5|84906.9|84881.9|84906.9|84881.9|84836.3|84798.4|1730
1623913200000|2021-06-17 07:00:00|84905.3|84880.3|84884.5|84859.5|84964|84914|84837.9|84802.2|1954
1623913500000|2021-06-17 07:05:00|84884.4|84859.4|84957.4|84932.4|84975.2|84950.2|84882.2|84857.2|1806
1623913800000|2021-06-17 07:10:00|84958.3|84933.3|85015|84965|85102.7|85052.7|84957|84921.2|2043
1623914100000|2021-06-17 07:15:00|85014.7|84964.7|85083.3|85033.3|85102.6|85064.4|84988.8|84949.1|1956
1623914400000|2021-06-17 07:20:00|85069.9|85044.9|85208.6|85183.6|85240.5|85202.3|85063.8|85022.6|1915
1623914700000|2021-06-17 07:25:00|85208.7|85183.7|85121.6|85071.6|85225.3|85191.5|85093.3|85043.3|1841
1623915000000|2021-06-17 07:30:00|85121.8|85071.8|85202.7|85177.7|85224.6|85184.2|85110.2|85071.1|1764
1623915300000|2021-06-17 07:35:00|85202.8|85177.8|85206.6|85156.6|85235.9|85200.6|85144.3|85102.1|1777
1623915600000|2021-06-17 07:40:00|85206.8|85156.8|85174.9|85149.9|85245.1|85208.4|85163.7|85122.6|1762
1623915900000|2021-06-17 07:45:00|85175.7|85150.7|85014.3|84964.3|85184.1|85150.7|85014.3|84964.3|1858
1623916200000|2021-06-17 07:50:00|85013.3|84963.3|85035.4|84985.4|85067.6|85017.6|84992|84952.5|1671
1623916500000|2021-06-17 07:55:00|85036|84986|85100.1|84603.1|85362.9|85024.4|84722.2|84492.3|1889
1623916800000|2021-06-17 08:00:00|85103.2|84606.2|84852.4|84802.4|85155.6|84806.7|84642.6|84519.9|2014
1623917100000|2021-06-17 08:05:00|84850.9|84800.9|84998|84973|85026|84976|84833.3|84783.3|1800
1623917400000|2021-06-17 08:10:00|84999.9|84974.9|84952.7|84927.7|85032.1|84991.4|84943.6|84907.3|1587
1623917700000|2021-06-17 08:15:00|84953.5|84928.5|85032.4|85007.4|85051.9|85014.6|84951.2|84919.3|1627
1623918000000|2021-06-17 08:20:00|85032.1|85007.1|85046.2|85021.2|85073|85034.8|85024.7|84987.8|1688
1623918300000|2021-06-17 08:25:00|85047.7|85022.7|84956.1|84906.1|85090.5|85051.9|84943.5|84903.1|1586
1623918600000|2021-06-17 08:30:00|84956.3|84906.3|84966.4|84941.4|84971.1|84946.1|84925.7|84900.7|1869
1623918900000|2021-06-17 08:35:00|84966.3|84941.3|85020.6|84970.6|85034.9|84996.6|84954.5|84929.5|1832
1623919200000|2021-06-17 08:40:00|85020.2|84970.2|85083.7|85033.7|85116.4|85078.8|85003.9|84969.6|1849
1623919500000|2021-06-17 08:45:00|85084.1|85034.1|85292.2|85242.2|85295.3|85253.3|85065.6|85026.3|1885
1623919800000|2021-06-17 08:50:00|85291.1|85241.1|85407.2|85357.2|85520.5|85470.5|85271.4|85232.3|2024
1623920100000|2021-06-17 08:55:00|85407.4|85357.4|85208.9|85158.9|85407.4|85357.4|85168.6|85133|1843
1623920400000|2021-06-17 09:00:00|85210.1|85160.1|85142.7|85117.7|85213.6|85172.7|85138.4|85103.2|1641
1623920700000|2021-06-17 09:05:00|85141.6|85116.6|85098.2|85048.2|85166.3|85134.7|85080.3|85041|1725
1623921000000|2021-06-17 09:10:00|85098.6|85048.6|85036.9|84986.9|85106|85068.2|85016.8|84978.7|1678
1623921300000|2021-06-17 09:15:00|85041.4|84991.4|84903.7|84878.7|85046.6|85004.6|84902.2|84867.2|1643
1623921600000|2021-06-17 09:20:00|84903.3|84878.3|84992.9|84942.9|84997.9|84959.2|84903.3|84871.4|1768
1623921900000|2021-06-17 09:25:00|84993.2|84943.2|85060.7|85035.7|85098.7|85063.2|84971.1|84936.7|1808
1623922200000|2021-06-17 09:30:00|85060.4|85035.4|85045.9|85020.9|85091.6|85053.6|85031.9|84991.3|1511
1623922500000|2021-06-17 09:35:00|85045.6|85020.6|85042.7|84992.7|85072.7|85031.2|84992.3|84956.2|1663
1623922800000|2021-06-17 09:40:00|85043.5|84993.5|85021.3|84996.3|85083.3|85044.2|85015.7|84977.4|1535
1623923100000|2021-06-17 09:45:00|85021.4|84996.4|85098.2|85073.2|85110.5|85076.2|85020.3|84992.1|1604
1623923400000|2021-06-17 09:50:00|85098.6|85073.6|85194.1|85169.1|85214.2|85179.4|85097.8|85062.3|1843
1623923700000|2021-06-17 09:55:00|85192.1|85167.1|85199.7|85174.7|85232|85187.8|85131.4|85095.7|1900
1623924000000|2021-06-17 10:00:00|85199|85174|85206.9|85181.9|85271.1|85234.6|85178.2|85134.6|1636
1623924300000|2021-06-17 10:05:00|85205.6|85180.6|85328.6|85303.6|85343.2|85305.2|85192.1|85159.6|1760
1623924600000|2021-06-17 10:10:00|85329|85304|85462|85437|85491.5|85455.2|85322.6|85285.8|1647
1623924900000|2021-06-17 10:15:00|85461.8|85436.8|85510.9|85460.9|85536.3|85500.6|85460.4|85435.4|1681
1623925200000|2021-06-17 10:20:00|85511.4|85461.4|85643.4|85593.4|85656.9|85615.4|85492.1|85457|1692
1623925500000|2021-06-17 10:25:00|85643.6|85593.6|85644.4|85619.4|85711.6|85679.5|85633.5|85589.5|1667
1623925800000|2021-06-17 10:30:00|85645.1|85620.1|85627.3|85602.3|85689.2|85647.6|85625.3|85586.7|1655
1623926100000|2021-06-17 10:35:00|85627.5|85602.5|85548.5|85523.5|85657.2|85621.2|85542.1|85506.6|1728
1623926400000|2021-06-17 10:40:00|85548.8|85523.8|85674.2|85624.2|85683.2|85633.2|85545.3|85520.3|1752
1623926700000|2021-06-17 10:45:00|85673.8|85623.8|85663.1|85638.1|85691|85655.4|85618.5|85580.9|1854
1623927000000|2021-06-17 10:50:00|85662.3|85637.3|85630.3|85605.3|85682.7|85648.1|85625.8|85585.6|1560
1623927300000|2021-06-17 10:55:00|85630.5|85605.5|85667.9|85642.9|85702.5|85656.6|85622.1|85586.7|1862
1623927600000|2021-06-17 11:00:00|85667.5|85642.5|85600.5|85575.5|85679.9|85642.5|85587.5|85549.5|1845
1623927900000|2021-06-17 11:05:00|85600.9|85575.9|85602.4|85552.4|85624.1|85588.9|85542.5|85503.7|1951
1623928200000|2021-06-17 11:10:00|85602.7|85552.7|85565|85540|85622.1|85574.1|85548.9|85511.7|1742
1623928500000|2021-06-17 11:15:00|85563.6|85538.6|85530.4|85480.4|85573.9|85539.4|85519.9|85469.9|1966
1623928800000|2021-06-17 11:20:00|85530.7|85480.7|85525.1|85475.1|85552.7|85514|85491|85441|1738
1623929100000|2021-06-17 11:25:00|85524.8|85474.8|85438.2|85413.2|85557.1|85507.6|85437.3|85393.3|1811
1623929400000|2021-06-17 11:30:00|85438.4|85413.4|85406.1|85381.1|85474.3|85433.7|85402.1|85355.4|1838
1623929700000|2021-06-17 11:35:00|85404.5|85379.5|85564.7|85514.7|85564.7|85530.8|85404.1|85366.1|1639
1623930000000|2021-06-17 11:40:00|85560.6|85510.6|85559.3|85534.3|85600.4|85556.5|85518.3|85471.4|1862
1623930300000|2021-06-17 11:45:00|85558.4|85533.4|85510.4|85485.4|85573.3|85539|85494.1|85454.7|1768
1623930600000|2021-06-17 11:50:00|85510.1|85485.1|85521.1|85496.1|85565.8|85529.5|85504.4|85479.4|1874
1623930900000|2021-06-17 11:55:00|85520.9|85495.9|85417.9|85367.9|85548.1|85523.1|85417.9|85367.9|1831
1623931200000|2021-06-17 12:00:00|85416.7|85366.7|85479.6|85429.6|85503.9|85469.1|85416.7|85366.7|1781
1623931500000|2021-06-17 12:05:00|85479.4|85429.4|85376.3|85351.3|85485.7|85435.7|85341.2|85304.2|1839
1623931800000|2021-06-17 12:10:00|85375.5|85350.5|85444.7|85419.7|85451.1|85426.1|85373.2|85340.9|1671
1623932100000|2021-06-17 12:15:00|85441.4|85416.4|85409.6|85384.6|85443.6|85418.6|85401.2|85374.8|1662
1623932400000|2021-06-17 12:20:00|85410.2|85385.2|85384.3|85334.3|85444.7|85419.7|85360.7|85330.6|1861
1623932700000|2021-06-17 12:25:00|85384.5|85334.5|85352.4|85302.4|85388.6|85352.3|85337.5|85301.5|1639
1623933000000|2021-06-17 12:30:00|85351.9|85301.9|85304.1|85279.1|85356.2|85311.3|85241.5|85211.7|1992
1623933300000|2021-06-17 12:35:00|85303.8|85278.8|85362.5|85312.5|85372.2|85331.7|85299.3|85251.2|1986
1623933600000|2021-06-17 12:40:00|85361.8|85311.8|85348.8|85323.8|85409.1|85361.1|85335.7|85297.6|1885
1623933900000|2021-06-17 12:45:00|85349.2|85324.2|85371.5|85346.5|85375.7|85350.7|85333.1|85298.7|1595
1623934200000|2021-06-17 12:50:00|85372.1|85347.1|85395.2|85370.2|85420|85395|85366.3|85341.3|1627
1623934500000|2021-06-17 12:55:00|85393.8|85368.8|85447.4|85397.4|85459.4|85428.3|85365.8|85329.9|1954
1623934800000|2021-06-17 13:00:00|85446.9|85396.9|85417.8|85392.8|85460.4|85424.1|85389.7|85339.7|1915
1623935100000|2021-06-17 13:05:00|85417.6|85392.6|85344.5|85294.5|85418.9|85393.9|85342.3|85294.5|1787
1623935400000|2021-06-17 13:10:00|85343.9|85293.9|85271.5|85221.5|85352.8|85302.8|85228.8|85184.9|1905
1623935700000|2021-06-17 13:15:00|85272.2|85222.2|85163.1|85138.1|85276.2|85235.6|85134.4|85109.4|1852
1623936000000|2021-06-17 13:20:00|85161.6|85136.6|85130.8|85105.8|85182.4|85146.6|85105.8|85072.8|1609
1623936300000|2021-06-17 13:25:00|85132.9|85107.9|85078.4|85028.4|85152.3|85113.3|85072|85028.4|1157
1623936600000|2021-06-17 13:30:00|85076.7|85026.7|84943.8|84918.8|85088.4|85038.4|84934.5|84901.6|1251
1623936900000|2021-06-17 13:35:00|84941.8|84916.8|84936.7|84911.7|84967.4|84942.4|84895.1|84869.5|1190
1623937200000|2021-06-17 13:40:00|84935.8|84910.8|85046.3|85021.3|85057.5|85031|84934.2|84901.2|1212
1623937500000|2021-06-17 13:45:00|85047.1|85022.1|85070.3|85045.3|85075.4|85050.4|85037.2|85012.2|1166
1623937800000|2021-06-17 13:50:00|85070.8|85045.8|85113.7|85088.7|85155.2|85105.2|85067.4|85037.2|1196
1623938100000|2021-06-17 13:55:00|85114.6|85089.6|85165.6|85115.6|85173.5|85138.3|85108.8|85083.8|1181
1623938400000|2021-06-17 14:00:00|85151.9|85126.9|85105.8|85080.8|85194.1|85144.1|85097.4|85061.8|1228
1623938700000|2021-06-17 14:05:00|85094.6|85069.6|85060.6|85035.6|85114.2|85077.7|85052.1|85012.1|1214
1623939000000|2021-06-17 14:10:00|85062.7|85037.7|85105.9|85080.9|85155.6|85122.1|85058.1|85033.1|1192
1623939300000|2021-06-17 14:15:00|85106.8|85081.8|85107.5|85082.5|85155.2|85130.2|85088|85063|1166
1623939600000|2021-06-17 14:20:00|85107.2|85082.2|85148|85123|85170|85134|85094.7|85069.7|1182
1623939900000|2021-06-17 14:25:00|85147.7|85122.7|85144.1|85119.1|85183|85142.5|85122.8|85097.8|1145
1623940200000|2021-06-17 14:30:00|85142.5|85117.5|85055.5|85030.5|85178.6|85150.8|85054.1|85027.4|1244
1623940500000|2021-06-17 14:35:00|85055.9|85030.9|85014.4|84989.4|85096.3|85060.5|85013.7|84985.2|1155
1623940800000|2021-06-17 14:40:00|85010.7|84985.7|84980.2|84955.2|85055|85026.6|84975.6|84937.9|1155
1623941100000|2021-06-17 14:45:00|84981|84956|85032.9|85007.9|85049|85013.3|84946.4|84921.4|1225
1623941400000|2021-06-17 14:50:00|85035.2|85010.2|85068.1|85018.1|85068.8|85032|84990.3|84955.3|1211
1623941700000|2021-06-17 14:55:00|85068.3|85018.3|85011.7|84986.7|85086.7|85049.5|84988.2|84958.3|1200
1623942000000|2021-06-17 15:00:00|85010.9|84985.9|85078.9|85053.9|85089.6|85054.3|84935.6|84910.6|1137
1623942300000|2021-06-17 15:05:00|85078.3|85053.3|85129.7|85104.7|85144|85113.2|85076.6|85038.2|1159
1623942600000|2021-06-17 15:10:00|85129.2|85104.2|85239.9|85214.9|85246.9|85218.9|85127.9|85102.9|1150
1623942900000|2021-06-17 15:15:00|85240.9|85215.9|85219.9|85194.9|85245|85218.7|85207.3|85169.8|1174
1623943200000|2021-06-17 15:20:00|85219.7|85194.7|85298.6|85273.6|85329.3|85283.2|85217.9|85176.1|1191
1623943500000|2021-06-17 15:25:00|85310.5|85260.5|85199.9|85149.9|85311.5|85275.7|85103.8|85053.8|1249
1623943800000|2021-06-17 15:30:00|85197.2|85147.2|85233.7|85183.7|85264.4|85217.8|85187.1|85137.1|1180
1623944100000|2021-06-17 15:35:00|85219.7|85194.7|85276|85251|85315.2|85265.2|85211|85171.4|1070
1623944400000|2021-06-17 15:40:00|85275.7|85250.7|85374.4|85349.4|85391.7|85350.2|85275.2|85236.3|1071
1623944700000|2021-06-17 15:45:00|85374.8|85349.8|85404.5|85354.5|85407.8|85363.3|85261.5|85211.5|1173
1623945000000|2021-06-17 15:50:00|85401.6|85351.6|85444.3|85419.3|85474.7|85435.5|85383.9|85350.2|1099
1623945300000|2021-06-17 15:55:00|85443.2|85418.2|85435.4|85385.4|85488.4|85451.1|85416.5|85366.5|1074
1623945600000|2021-06-17 16:00:00|85435.9|85385.9|85467.5|85417.5|85479.7|85429.7|85425.6|85375.6|1123
1623945900000|2021-06-17 16:05:00|85467.6|85417.6|85486.1|85461.1|85508.8|85470.4|85461.4|85411.4|923
1623946200000|2021-06-17 16:10:00|85486.6|85461.6|85476.4|85426.4|85506.3|85465.2|85467.3|85417.6|933
1623946500000|2021-06-17 16:15:00|85475.7|85425.7|85573.3|85523.3|85587.2|85537.2|85458.8|85419.1|1051
1623946800000|2021-06-17 16:20:00|85571.8|85521.8|85664.6|85614.6|85675.5|85625.5|85554.8|85517.3|1118
1623947100000|2021-06-17 16:25:00|85670.8|85620.8|85725.9|85675.9|85751.7|85701.7|85653.8|85603.9|1183
1623947400000|2021-06-17 16:30:00|85728.6|85678.6|85713.8|85663.8|85749.4|85710.7|85704.2|85662.2|1110
1623947700000|2021-06-17 16:35:00|85713.5|85663.5|85661.4|85636.4|85724|85674|85656.6|85613.4|995
1623948000000|2021-06-17 16:40:00|85661.5|85636.5|85652.4|85602.4|85683.8|85643.9|85628.4|85583.6|967
1623948300000|2021-06-17 16:45:00|85652.3|85602.3|85581.4|85531.4|85661.1|85617.4|85577.4|85531.4|967
1623948600000|2021-06-17 16:50:00|85581.5|85531.5|85624.8|85574.8|85629.1|85579.1|85570.7|85520.7|1042
1623948900000|2021-06-17 16:55:00|85627.3|85577.3|85627.3|85577.3|85645.9|85600.9|85600.6|85550.9|1109
1623949200000|2021-06-17 17:00:00|85614.1|85589.1|85501.9|85476.9|85628.4|85591.2|85501.9|85466.3|1178
1623949500000|2021-06-17 17:05:00|85505.6|85480.6|85447.8|85397.8|85522.8|85485.5|85438|85396.8|1069
1623949800000|2021-06-17 17:10:00|85449.8|85399.8|85485.2|85435.2|85494.7|85450.6|85418.1|85368.1|1030
1623950100000|2021-06-17 17:15:00|85485.5|85435.5|85466|85416|85494.8|85455.9|85451.7|85401.7|1053
1623950400000|2021-06-17 17:20:00|85464.8|85414.8|85473.7|85423.7|85491.2|85451.5|85453.6|85410.3|986
1623950700000|2021-06-17 17:25:00|85472.6|85422.6|85456|85406|85492.6|85442.6|85405.2|85355.2|1082
1623951000000|2021-06-17 17:30:00|85453.3|85403.3|85386.7|85361.7|85453.6|85417.5|85386.5|85347|873
1623951300000|2021-06-17 17:35:00|85387.4|85362.4|85379.1|85354.1|85409.7|85364.6|85377.9|85338.7|847
1623951600000|2021-06-17 17:40:00|85377.8|85352.8|85381.1|85356.1|85400.4|85363.3|85366|85324.3|846
1623951900000|2021-06-17 17:45:00|85381.2|85356.2|85393.4|85368.4|85418.4|85381.1|85380.3|85351.6|874
1623952200000|2021-06-17 17:50:00|85393.8|85368.8|85388|85363|85409.1|85372.5|85381.7|85347.2|720
1623952500000|2021-06-17 17:55:00|85388.1|85363.1|85387.1|85362.1|85403.3|85369.6|85363.1|85325.9|898
1623952800000|2021-06-17 18:00:00|85386.6|85361.6|85382|85357|85420.5|85380|85368.2|85330.2|886
1623953100000|2021-06-17 18:05:00|85382.1|85357.1|85421.9|85371.9|85425.3|85376.9|85375.8|85340.2|839
1623953400000|2021-06-17 18:10:00|85422|85372|85405.3|85355.3|85422.6|85372.6|85396.3|85350.6|787
1623953700000|2021-06-17 18:15:00|85404.9|85354.9|85399.9|85349.9|85410.6|85370|85384.7|85344.3|776
1623954000000|2021-06-17 18:20:00|85388.6|85363.6|85372.1|85322.1|85413.4|85373.8|85365.1|85315.1|740
1623954300000|2021-06-17 18:25:00|85370.7|85320.7|85366|85341|85387.4|85349.7|85354.1|85318.1|773
1623954600000|2021-06-17 18:30:00|85366.3|85341.3|85377.4|85352.4|85393.3|85360|85363.3|85329.5|781
1623954900000|2021-06-17 18:35:00|85377.5|85352.5|85401.4|85351.4|85407.6|85365.4|85373.1|85333|849
1623955200000|2021-06-17 18:40:00|85401.3|85351.3|85366.6|85341.6|85401.7|85360.1|85360.9|85316.8|807
1623955500000|2021-06-17 18:45:00|85368.3|85343.3|85401.8|85351.8|85407.5|85358.3|85361.4|85321.1|842
1623955800000|2021-06-17 18:50:00|85401|85351|85418.2|85368.2|85421.8|85380.8|85382.3|85341.3|876
1623956100000|2021-06-17 18:55:00|85436.2|85386.2|85458.2|85433.2|85472.9|85434.8|85419.4|85376.9|1036
1623956400000|2021-06-17 19:00:00|85457.5|85432.5|85446|85396|85468|85433.4|85441.9|85395|945
1623956700000|2021-06-17 19:05:00|85445.9|85395.9|85489.2|85439.2|85490.7|85440.7|85438.5|85388.5|986
1623957000000|2021-06-17 19:10:00|85489.3|85439.3|85461.9|85411.9|85504.9|85454.9|85449.3|85408.6|994
1623957300000|2021-06-17 19:15:00|85461.8|85411.8|85491.7|85441.7|85503.1|85465.6|85444.9|85408.3|872
1623957600000|2021-06-17 19:20:00|85492.1|85442.1|85488.2|85438.2|85499|85455.5|85477.7|85428.6|1027
1623957900000|2021-06-17 19:25:00|85487.8|85437.8|85461.2|85411.2|85488.4|85438.4|85459.2|85409.2|870
1623958200000|2021-06-17 19:30:00|85462.7|85412.7|85478.5|85428.5|85480.5|85430.5|85458.6|85408.6|717
1623958500000|2021-06-17 19:35:00|85477.5|85427.5|85502.8|85452.8|85504.5|85454.5|85475.4|85425.4|711
1623958800000|2021-06-17 19:40:00|85503.7|85453.7|85566.4|85516.4|85605.1|85555.1|85492.4|85442.4|826
1623959100000|2021-06-17 19:45:00|85565.8|85515.8|85528.1|85478.1|85573.3|85523.3|85485.9|85435.9|811
1623959400000|2021-06-17 19:50:00|85528|85478|85575.1|85525.1|85579.8|85529.8|85495.6|85445.6|880
1623959700000|2021-06-17 19:55:00|85574.5|85524.5|85568.9|85518.9|85736.7|85554.1|85495.1|85349.8|1081
1623960000000|2021-06-17 20:00:00|85566|85516|85553.1|85503.1|85574.4|85524.4|85520.3|85470.3|1020
1623960300000|2021-06-17 20:05:00|85553.2|85503.2|85551.6|85501.6|85564|85514|85542.4|85492.4|1067
1623960600000|2021-06-17 20:10:00|85552.1|85502.1|85544.9|85494.9|85556.9|85506.9|85534.5|85484.5|941
1623960900000|2021-06-17 20:15:00|85544.3|85494.3|85541.5|85491.5|85556.2|85506.2|85536.1|85486.1|696
1623961200000|2021-06-17 20:20:00|85542.4|85492.4|85579.1|85529.1|85624.7|85574.7|85539.4|85489.4|675
1623961500000|2021-06-17 20:25:00|85579.5|85529.5|85576.1|85526.1|85581|85531|85556.2|85506.2|806
1623961800000|2021-06-17 20:30:00|85575.8|85525.8|85522.7|85472.7|85576.9|85526.9|85515.5|85465.5|762
1623962100000|2021-06-17 20:35:00|85522.6|85472.6|85525.9|85475.9|85535.4|85485.4|85521.1|85471.1|699
1623962400000|2021-06-17 20:40:00|85525.5|85475.5|85524.8|85474.8|85528.5|85478.5|85519.8|85469.8|508
1623962700000|2021-06-17 20:45:00|85524.5|85474.5|85541.6|85491.6|85622.4|85529.8|85517|85417.9|781
1623963000000|2021-06-17 20:50:00|85540.7|85490.7|85536.8|85486.8|85600.6|85512.7|85530.7|85448.8|705
1623963300000|2021-06-17 20:55:00|85536.2|85486.2|85583.3|85411|85704.7|85493.6|85536.2|85249.4|596
1623963600000|2021-06-17 21:00:00|85567.2|85426.3|85636.8|85142.7|85636.8|85432|85565.3|85142.7|8
1623963900000|2021-06-17 21:05:00|85621.8|85124.8|85746.5|85249.5|85746.5|85249.5|85621.8|85124.8|3
1623964200000|2021-06-17 21:10:00|85727.7|85230.7|85727.7|85230.7|85727.7|85230.7|85727.7|85230.7|1
1623964500000|2021-06-17 21:15:00|85718.3|85221.3|85682.6|85185.6|85724.5|85227.5|85682.6|85185.6|8
1623964800000|2021-06-17 21:20:00|85719.6|85222.6|85703.7|85206.7|85725.7|85228.7|85690.4|85193.4|15
1623965100000|2021-06-17 21:25:00|85707.1|85210.1|85708.4|85211.4|85726.7|85229.7|85685.9|85188.9|28
1623965400000|2021-06-17 21:30:00|85719.3|85222.3|85729.4|85232.4|85751.1|85254.1|85713.6|85216.6|131
1623965700000|2021-06-17 21:35:00|85730.5|85233.5|85752.2|85255.2|85796.1|85299.1|85729.8|85232.8|114
1623966000000|2021-06-17 21:40:00|85752.7|85255.7|85751.2|85254.2|85769.5|85272.5|85706.1|85209.1|166
1623966300000|2021-06-17 21:45:00|85745.8|85248.8|85747.2|85250.2|85762.4|85265.4|85731.5|85234.5|139
1623966600000|2021-06-17 21:50:00|85746.7|85249.7|85597.1|85141.3|85759.6|85262.6|85571.5|85107.1|175
1623966900000|2021-06-17 21:55:00|85629.6|85149.1|85594|85188.5|85634.4|85204|85549.9|85134.2|183
1623967200000|2021-06-17 22:00:00|85587.4|85193.2|85458.2|85289.6|85627.2|85304.1|85444.3|85175.1|874
1623967500000|2021-06-17 22:05:00|85459.6|85289.8|85474.7|85305|85499.6|85325|85446.7|85265.4|794
1623967800000|2021-06-17 22:10:00|85474.1|85305.2|85461.8|85318.7|85485|85322.6|85457.6|85290.8|731
1623968100000|2021-06-17 22:15:00|85461.7|85311.5|85463.7|85334.2|85482.8|85380|85423.8|85299.7|677
1623968400000|2021-06-17 22:20:00|85465.3|85335.5|85422.1|85372.1|85473.4|85384.1|85420.5|85329.6|509
1623968700000|2021-06-17 22:25:00|85421.7|85371.7|85431|85381|85472|85388.2|85415.8|85317.1|417
1623969000000|2021-06-17 22:30:00|85430.3|85380.3|85424.3|85374.3|85438.3|85388.3|85414.9|85364.9|550
1623969300000|2021-06-17 22:35:00|85424.7|85374.7|85435.3|85385.3|85436.5|85386.5|85417.9|85367.9|472
1623969600000|2021-06-17 22:40:00|85436.1|85386.1|85430|85380|85439.1|85389.1|85420.1|85370.1|384
1623969900000|2021-06-17 22:45:00|85433|85383|85433|85383|85445.9|85395.9|85423.9|85373.9|759
1623970200000|2021-06-17 22:50:00|85433.3|85383.3|85432.3|85382.3|85480|85402.5|85424.9|85348.3|868
1623970500000|2021-06-17 22:55:00|85430.9|85380.9|85437.7|85387.7|85441.5|85391.5|85424.9|85374.9|770
1623970800000|2021-06-17 23:00:00|85436.4|85386.4|85438.1|85388.1|85447.3|85397.3|85415.5|85365.5|964
1623971100000|2021-06-17 23:05:00|85437.5|85387.5|85424.5|85374.5|85449.2|85399.2|85420.8|85370.8|1123
1623971400000|2021-06-17 23:10:00|85425.6|85375.6|85423.3|85373.3|85443.3|85393.3|85421.6|85371.6|1070
1623971700000|2021-06-17 23:15:00|85421.9|85371.9|85417.3|85367.3|85440.7|85390.7|85416.6|85366.6|838
1623972000000|2021-06-17 23:20:00|85416.8|85366.8|85422.3|85372.3|85429.7|85379.7|85413.8|85363.8|638
1623972300000|2021-06-17 23:25:00|85421.5|85371.5|85423.9|85373.9|85432.7|85382.7|85419.3|85369.3|660
1623972600000|2021-06-17 23:30:00|85424.1|85374.1|85449.7|85399.7|85450.8|85400.8|85420.7|85370.7|627
1623972900000|2021-06-17 23:35:00|85450.5|85400.5|85436.5|85386.5|85455.5|85405.5|85431.1|85381.1|660
1623973200000|2021-06-17 23:40:00|85436.9|85386.9|85440.5|85390.5|85448.8|85398.8|85431.8|85381.8|1004
1623973500000|2021-06-17 23:45:00|85439.6|85389.6|85446.1|85396.1|85456.1|85406.1|85432.2|85382.2|926
1623973800000|2021-06-17 23:50:00|85446|85396|85445.2|85395.2|85457.4|85407.4|85437.2|85387.2|984
1623974100000|2021-06-17 23:55:00|85444.1|85394.1|85458.9|85408.9|85461.9|85411.9|85438.6|85388.6|1143
1623974400000|2021-06-18 00:00:00|85460.5|85410.5|85473.8|85423.8|85503.9|85453.9|85426.3|85335.2|1272
1623974700000|2021-06-18 00:05:00|85472.5|85422.5|85484.3|85434.3|85563.7|85482.1|85457.4|85347.2|1048
1623975000000|2021-06-18 00:10:00|85485|85435|85470.3|85420.3|85523.9|85451.5|85433.6|85383.6|1065
1623975300000|2021-06-18 00:15:00|85470|85420|85461|85411|85487.5|85437.5|85455.7|85405.7|1117
1623975600000|2021-06-18 00:20:00|85461.5|85411.5|85472.1|85422.1|85498.8|85448.8|85436.4|85386.4|1181
1623975900000|2021-06-18 00:25:00|85472.3|85422.3|85444|85394|85546.8|85429.6|85443.7|85292|961
1623976200000|2021-06-18 00:30:00|85446.3|85396.3|85434.2|85384.2|85454.9|85404.9|85428|85378|887
1623976500000|2021-06-18 00:35:00|85434.4|85384.4|85448.6|85398.6|85469.8|85419.8|85430.8|85380.8|949
1623976800000|2021-06-18 00:40:00|85449.1|85399.1|85432.9|85382.9|85457.8|85407.8|85423.7|85373.7|855
1623977100000|2021-06-18 00:45:00|85433.2|85383.2|85457.5|85407.5|85461.3|85411.3|85425.4|85375.4|890
1623977400000|2021-06-18 00:50:00|85455.8|85405.8|85404.6|85354.6|85494.9|85444.9|85401|85351|1074
1623977700000|2021-06-18 00:55:00|85404.8|85354.8|85429.7|85379.7|85451.2|85401.2|85391.1|85341.1|1000
1623978000000|2021-06-18 01:00:00|85427.3|85377.3|85442|85392|85452.8|85402.8|85402.1|85352.1|938
1623978300000|2021-06-18 01:05:00|85441.9|85391.9|85416.1|85366.1|85454.6|85404.6|85408.3|85358.3|862
1623978600000|2021-06-18 01:10:00|85417.1|85367.1|85445.4|85395.4|85447.1|85397.1|85407.6|85357.6|852
1623978900000|2021-06-18 01:15:00|85445.6|85395.6|85435.4|85385.4|85455.4|85405.4|85427.7|85377.7|977
1623979200000|2021-06-18 01:20:00|85435.2|85385.2|85444.4|85394.4|85452.8|85402.8|85429.1|85379.1|770
1623979500000|2021-06-18 01:25:00|85444.1|85394.1|85445.9|85395.9|85472.2|85422.2|85442.9|85392.9|718
1623979800000|2021-06-18 01:30:00|85445.8|85395.8|85418.4|85368.4|85446.3|85396.3|85412.1|85362.1|898
1623980100000|2021-06-18 01:35:00|85418.7|85368.7|85379.1|85329.1|85421.7|85371.7|85378.7|85328.7|888
1623980400000|2021-06-18 01:40:00|85379.9|85329.9|85388.5|85338.5|85401.3|85351.3|85376.5|85326.5|832
1623980700000|2021-06-18 01:45:00|85388.2|85338.2|85406.5|85356.5|85407.3|85357.3|85388.2|85338.2|742
1623981000000|2021-06-18 01:50:00|85406.3|85356.3|85418.1|85368.1|85428.5|85378.5|85401.3|85351.3|822
1623981300000|2021-06-18 01:55:00|85418.3|85368.3|85396.6|85346.6|85418.5|85368.5|85390.7|85340.7|893
1623981600000|2021-06-18 02:00:00|85396.7|85346.7|85387.9|85337.9|85400.8|85350.8|85380.2|85330.2|767
1623981900000|2021-06-18 02:05:00|85387.8|85337.8|85399.6|85349.6|85413.6|85363.6|85386.5|85336.5|797
1623982200000|2021-06-18 02:10:00|85399.9|85349.9|85393.1|85343.1|85421.6|85371.6|85391.1|85341.1|819
1623982500000|2021-06-18 02:15:00|85391.2|85341.2|85400.4|85350.4|85428.2|85378.2|85385.8|85335.8|884
1623982800000|2021-06-18 02:20:00|85401.4|85351.4|85412.6|85362.6|85413.7|85363.7|85396.5|85346.5|864
1623983100000|2021-06-18 02:25:00|85413.6|85363.6|85392.7|85342.7|85413.8|85363.8|85387.2|85337.2|814
1623983400000|2021-06-18 02:30:00|85392.5|85342.5|85390.9|85340.9|85401.4|85351.4|85387.1|85337.1|900
1623983700000|2021-06-18 02:35:00|85391.2|85341.2|85392|85342|85419.9|85369.9|85370.3|85320.3|915
1623984000000|2021-06-18 02:40:00|85392.6|85342.6|85360.8|85310.8|85394.9|85344.9|85355.1|85305.1|919
1623984300000|2021-06-18 02:45:00|85362.1|85312.1|85376.9|85326.9|85396.1|85346.1|85353.6|85303.6|836
1623984600000|2021-06-18 02:50:00|85376.7|85326.7|85381.4|85331.4|85414.4|85364.4|85350.4|85300.4|960
1623984900000|2021-06-18 02:55:00|85382.4|85332.4|85378.3|85328.3|85387.4|85337.4|85359.7|85309.7|968
1623985200000|2021-06-18 03:00:00|85378.5|85328.5|85392.7|85342.7|85428.8|85378.8|85365.4|85315.4|909
1623985500000|2021-06-18 03:05:00|85392.8|85342.8|85387.1|85337.1|85401.9|85351.9|85386.2|85336.2|806
1623985800000|2021-06-18 03:10:00|85387.3|85337.3|85366.9|85316.9|85389.9|85339.9|85358|85308|812
1623986100000|2021-06-18 03:15:00|85367|85317|85361|85311|85369.7|85319.7|85355.5|85305.5|689
1623986400000|2021-06-18 03:20:00|85360.9|85310.9|85365.3|85315.3|85370.5|85320.5|85358|85308|662
1623986700000|2021-06-18 03:25:00|85365.8|85315.8|85367.5|85317.5|85369.4|85319.4|85358.7|85308.7|609
1623987000000|2021-06-18 03:30:00|85367.2|85317.2|85362.9|85312.9|85371.9|85321.9|85361.1|85311.1|620
1623987300000|2021-06-18 03:35:00|85364|85314|85351.3|85301.3|85364|85314|85341.6|85291.6|676
1623987600000|2021-06-18 03:40:00|85351.4|85301.4|85343.7|85293.7|85355.1|85305.1|85342.6|85292.6|591
1623987900000|2021-06-18 03:45:00|85343|85293|85357.2|85307.2|85357.6|85307.6|85342.6|85292.6|753
1623988200000|2021-06-18 03:50:00|85357.3|85307.3|85343.1|85293.1|85359.3|85309.3|85339.2|85289.2|681
1623988500000|2021-06-18 03:55:00|85343.9|85293.9|85351.9|85301.9|85353.8|85303.8|85343.8|85293.8|590
1623988800000|2021-06-18 04:00:00|85352.1|85302.1|85365.1|85315.1|85374.1|85324.1|85350.7|85300.7|731
1623989100000|2021-06-18 04:05:00|85364.8|85314.8|85372.3|85322.3|85378.9|85328.9|85364.3|85314.3|593
1623989400000|2021-06-18 04:10:00|85371.9|85321.9|85375.2|85325.2|85383.6|85333.6|85367.3|85317.3|603
1623989700000|2021-06-18 04:15:00|85374.5|85324.5|85377.3|85327.3|85381.5|85331.5|85372.4|85322.4|557
1623990000000|2021-06-18 04:20:00|85376.6|85326.6|85389.2|85339.2|85391.4|85341.4|85372.8|85322.8|572
1623990300000|2021-06-18 04:25:00|85388|85338|85390.2|85340.2|85392.1|85342.1|85384.4|85334.4|470
1623990600000|2021-06-18 04:30:00|85390.5|85340.5|85398.6|85348.6|85405.9|85355.9|85389|85339|603
1623990900000|2021-06-18 04:35:00|85398.9|85348.9|85408.8|85358.8|85412.3|85362.3|85395.8|85345.8|600
1623991200000|2021-06-18 04:40:00|85408.9|85358.9|85410.9|85360.9|85416.6|85366.6|85405.4|85355.4|557
1623991500000|2021-06-18 04:45:00|85410.5|85360.5|85410.2|85360.2|85415.3|85365.3|85405|85355|625
1623991800000|2021-06-18 04:50:00|85410|85360|85414.7|85364.7|85416.5|85366.5|85401.8|85351.8|544
1623992100000|2021-06-18 04:55:00|85414.3|85364.3|85436.4|85386.4|85438.7|85388.7|85410.3|85360.3|612
1623992400000|2021-06-18 05:00:00|85436.7|85386.7|85545.2|85495.2|85580.8|85530.8|85419.3|85369.3|1112
1623992700000|2021-06-18 05:05:00|85545.5|85495.5|85510.6|85460.6|85547.3|85497.3|85481.3|85398.7|861
1623993000000|2021-06-18 05:10:00|85510.7|85460.7|85581.4|85531.4|85587.6|85537.6|85510.4|85460.4|1091
1623993300000|2021-06-18 05:15:00|85581.1|85531.1|85641.2|85591.2|85669.5|85619.5|85568.5|85518.5|1072
1623993600000|2021-06-18 05:20:00|85641.4|85591.4|85599.4|85549.4|85666.4|85616.4|85568.6|85518.6|1039
1623993900000|2021-06-18 05:25:00|85600.1|85550.1|85637.3|85587.3|85656.2|85606.2|85600.1|85550.1|982
1623994200000|2021-06-18 05:30:00|85636.7|85586.7|85620.2|85570.2|85646.4|85596.4|85589.5|85539.5|1165
1623994500000|2021-06-18 05:35:00|85617.1|85567.1|85610.6|85560.6|85648.3|85598.3|85603.1|85553.1|1163
1623994800000|2021-06-18 05:40:00|85611.6|85561.6|85581.8|85531.8|85615.6|85565.6|85580|85530|1008
1623995100000|2021-06-18 05:45:00|85581.7|85531.7|85530.6|85480.6|85590.6|85540.6|85512.9|85462.9|1083
1623995400000|2021-06-18 05:50:00|85530.5|85480.5|85524.6|85474.6|85568.3|85518.3|85524.2|85474.2|1050
1623995700000|2021-06-18 05:55:00|85524.7|85474.7|85516.1|85466.1|85527.4|85477.4|85450.5|85400.5|1044
1623996000000|2021-06-18 06:00:00|85514.6|85464.6|85593.3|85543.3|85606.7|85556.7|85493.7|85443.7|1069
1623996300000|2021-06-18 06:05:00|85594|85544|85618.4|85568.4|85618.4|85573.9|85554.2|85512.2|1051
1623996600000|2021-06-18 06:10:00|85618.5|85568.5|85595.4|85545.4|85657.1|85607.1|85582.2|85532.2|1076
1623996900000|2021-06-18 06:15:00|85595.6|85545.6|85515.3|85465.3|85604.8|85554.8|85515.3|85465.3|1004
1623997200000|2021-06-18 06:20:00|85513.6|85463.6|85591.8|85541.8|85593.7|85543.7|85480.1|85430.1|1043
1623997500000|2021-06-18 06:25:00|85590.7|85540.7|85565.5|85540.5|85620.3|85586.6|85564.4|85529.6|958
1623997800000|2021-06-18 06:30:00|85565|85540|85569.6|85544.6|85620.8|85584.2|85554.5|85523.4|1001
1623998100000|2021-06-18 06:35:00|85570.2|85545.2|85586|85561|85597.2|85572.2|85564.7|85539.7|901
1623998400000|2021-06-18 06:40:00|85585.4|85560.4|85608.4|85583.4|85616.4|85591.4|85571.2|85543.9|1017
1623998700000|2021-06-18 06:45:00|85608.8|85583.8|85723.3|85698.3|85732.1|85702.2|85598.8|85573.8|1087
1623999000000|2021-06-18 06:50:00|85722.1|85697.1|85743.3|85718.3|85768.9|85726.2|85678.2|85640.6|1057
1623999300000|2021-06-18 06:55:00|85743.5|85718.5|85822.2|85797.2|85854.1|85815.4|85730.7|85694.2|1186
1623999600000|2021-06-18 07:00:00|85821.1|85796.1|85670.3|85645.3|85826.9|85801.9|85646.2|85610|1172
1623999900000|2021-06-18 07:05:00|85669.4|85644.4|85598.8|85573.8|85690.8|85653.2|85570.7|85527.1|1148
1624000200000|2021-06-18 07:10:00|85599.2|85574.2|85609.4|85559.4|85679.9|85645|85578.8|85536.5|1135
1624000500000|2021-06-18 07:15:00|85608.5|85558.5|85682.8|85657.8|85698.1|85658.5|85582.7|85543.8|1136
1624000800000|2021-06-18 07:20:00|85683.3|85658.3|85628.3|85603.3|85707.4|85667.2|85619.4|85582.5|1021
1624001100000|2021-06-18 07:25:00|85629.4|85604.4|85643.3|85618.3|85668.3|85634.2|85622.9|85588.7|1022
1624001400000|2021-06-18 07:30:00|85644.3|85619.3|85644.5|85619.5|85680.4|85652.1|85628|85603|1055
1624001700000|2021-06-18 07:35:00|85644.2|85619.2|85682.6|85657.6|85706.3|85670.8|85623.4|85598.4|1124
1624002000000|2021-06-18 07:40:00|85681.7|85656.7|85665.1|85640.1|85694.8|85667.6|85644.9|85607.9|1018
1624002300000|2021-06-18 07:45:00|85665.2|85640.2|85617.1|85592.1|85676.2|85651.2|85617.1|85589.6|1100
1624002600000|2021-06-18 07:50:00|85617|85592|85642|85617|85655.5|85630.5|85591.6|85560.7|1098
1624002900000|2021-06-18 07:55:00|85642.9|85617.9|85744.6|85694.6|85744.6|85694.6|85606.3|85572.5|1164
1624003200000|2021-06-18 08:00:00|85745.3|85695.3|85677.6|85627.6|85746|85696|85647.1|85608.7|1111
1624003500000|2021-06-18 08:05:00|85677.7|85627.7|85734|85709|85758.8|85723|85665.3|85627.7|1144
1624003800000|2021-06-18 08:10:00|85734.3|85709.3|85686.3|85661.3|85808.5|85782|85684.8|85646.8|1095
1624004100000|2021-06-18 08:15:00|85686.2|85661.2|85590|85565|85699.1|85671.4|85584.5|85559.5|1129
1624004400000|2021-06-18 08:20:00|85590.7|85565.7|85638.6|85613.6|85660.2|85621.8|85567.1|85532.2|1000
1624004700000|2021-06-18 08:25:00|85638.8|85613.8|85553.2|85528.2|85650.7|85625.7|85551.7|85507.6|1095
1624005000000|2021-06-18 08:30:00|85553.9|85528.9|85640.4|85615.4|85649.4|85624.4|85553.3|85528.3|1127
1624005300000|2021-06-18 08:35:00|85640.8|85615.8|85750.1|85725.1|85787.8|85754.6|85640.8|85612.2|1153
1624005600000|2021-06-18 08:40:00|85749.1|85724.1|85764.5|85739.5|85799.2|85761.8|85728.8|85694.8|1121
1624005900000|2021-06-18 08:45:00|85764.9|85739.9|85771.2|85746.2|85795.4|85762.8|85763.8|85737.6|1011
1624006200000|2021-06-18 08:50:00|85770.8|85745.8|85800.8|85775.8|85813.6|85781.2|85741.7|85711.1|1002
1624006500000|2021-06-18 08:55:00|85801|85776|85782.7|85757.7|85805.7|85780.7|85773.3|85743.5|1049
1624006800000|2021-06-18 09:00:00|85782.5|85757.5|85820.6|85795.6|85835.2|85810.2|85776.1|85751.1|1042
1624007100000|2021-06-18 09:05:00|85821.9|85796.9|85773|85748|85826.8|85801.8|85768.6|85743.6|937
1624007400000|2021-06-18 09:10:00|85773.1|85748.1|85713.8|85688.8|85780.5|85755.5|85705.3|85668.9|922
1624007700000|2021-06-18 09:15:00|85713.9|85688.9|85701.7|85676.7|85718.4|85689.7|85675.1|85650.1|931
1624008000000|2021-06-18 09:20:00|85701.6|85676.6|85706.2|85681.2|85712.3|85687.3|85698.8|85673.8|985
1624008300000|2021-06-18 09:25:00|85706.5|85681.5|85690.2|85665.2|85712.8|85687.8|85683.4|85652.9|1067
1624008600000|2021-06-18 09:30:00|85690.1|85665.1|85756|85731|85762.8|85737.8|85686.5|85661.5|1026
1624008900000|2021-06-18 09:35:00|85756.1|85731.1|85754.2|85729.2|85780.7|85755.7|85748.1|85719.3|930
1624009200000|2021-06-18 09:40:00|85751.3|85726.3|85780.9|85755.9|85785.3|85760.3|85750.4|85713|930
1624009500000|2021-06-18 09:45:00|85781.3|85756.3|85827.4|85802.4|85827.4|85802.4|85779.3|85754.3|810
1624009800000|2021-06-18 09:50:00|85826.9|85801.9|85843.4|85818.4|85954.2|85904.2|85822.2|85797.2|1096
1624010100000|2021-06-18 09:55:00|85843.8|85818.8|85803.1|85778.1|85844.6|85819.6|85795.4|85754.7|1033
1624010400000|2021-06-18 10:00:00|85801.9|85776.9|85894.8|85869.8|85901.1|85871.4|85801.8|85766.2|1080
1624010700000|2021-06-18 10:05:00|85894.5|85869.5|85893.7|85868.7|85956.8|85931.8|85888.6|85858|1079
1624011000000|2021-06-18 10:10:00|85894.1|85869.1|85856.7|85831.7|85910.9|85877|85839.4|85804.6|971
1624011300000|2021-06-18 10:15:00|85856.9|85831.9|85928.6|85903.6|85957|85919.5|85856.9|85831.9|986
1624011600000|2021-06-18 10:20:00|85928.4|85903.4|85929.7|85879.7|85979.4|85951.3|85899.2|85858.3|1084
1624011900000|2021-06-18 10:25:00|85929.8|85879.8|85971.1|85946.1|85975.2|85946.1|85900.4|85865.8|1025
1624012200000|2021-06-18 10:30:00|85969.4|85944.4|85944.1|85919.1|85969.4|85944.4|85909.7|85883|941
1624012500000|2021-06-18 10:35:00|85944.5|85919.5|85931.5|85906.5|85962.7|85937.7|85928.3|85903.3|953
1624012800000|2021-06-18 10:40:00|85932.5|85907.5|85998.3|85973.3|86010.7|85985.7|85930.6|85905.1|964
1624013100000|2021-06-18 10:45:00|85995.2|85970.2|86039.4|86014.4|86054.3|86019.3|85984.3|85951.4|1042
1624013400000|2021-06-18 10:50:00|86038.9|86013.9|86003.8|85978.8|86042.6|86015.1|86003.3|85978.3|976
1624013700000|2021-06-18 10:55:00|86003.9|85978.9|85989|85964|86018.8|85993.8|85959.4|85934.4|903
1624014000000|2021-06-18 11:00:00|85990.7|85965.7|86088|86063|86097|86067.3|85989.6|85964.6|1065
1624014300000|2021-06-18 11:05:00|86087.9|86062.9|86129.5|86104.5|86199|86157.2|86073.5|86044.1|1013
1624014600000|2021-06-18 11:10:00|86127.6|86102.6|86110.9|86085.9|86174.6|86136.7|86110.2|86075.8|997
1624014900000|2021-06-18 11:15:00|86111|86086|86138.5|86113.5|86146.7|86121.7|86086.4|86041.6|1032
1624015200000|2021-06-18 11:20:00|86138.2|86113.2|86110.6|86085.6|86185|86151.5|86103.8|86073.7|1036
1624015500000|2021-06-18 11:25:00|86109.8|86084.8|86103.5|86078.5|86132.9|86106.4|86077.1|86039.7|1008
1624015800000|2021-06-18 11:30:00|86104.3|86079.3|86137.8|86112.8|86138.3|86113.3|86096.1|86071.1|909
1624016100000|2021-06-18 11:35:00|86137.4|86112.4|86220|86195|86246.6|86207.8|86132.6|86107.6|972
1624016400000|2021-06-18 11:40:00|86220.6|86195.6|86280.7|86255.7|86304.1|86266.8|86204.2|86179.2|988
1624016700000|2021-06-18 11:45:00|86280.8|86255.8|86282.7|86257.7|86316.9|86291.9|86228.8|86191.7|1011
1624017000000|2021-06-18 11:50:00|86282.4|86257.4|86241.2|86216.2|86298.1|86273.1|86227.3|86198|959
1624017300000|2021-06-18 11:55:00|86241.4|86216.4|86146.9|86121.9|86245.2|86220.2|86134.5|86109.5|1117
1624017600000|2021-06-18 12:00:00|86147.2|86122.2|86279.5|86254.5|86282.7|86257.7|86146.4|86121.4|1172
1624017900000|2021-06-18 12:05:00|86279.3|86254.3|86382.7|86357.7|86400.2|86364.2|86264.1|86224.8|1129
1624018200000|2021-06-18 12:10:00|86383|86358|86473.5|86448.5|86496.2|86459.1|86370.2|86337.6|1245
1624018500000|2021-06-18 12:15:00|86472.3|86447.3|86531.7|86481.7|86553.1|86519.3|86455.6|86417.6|1222
1624018800000|2021-06-18 12:20:00|86533.2|86483.2|86670.6|86620.6|86689.3|86639.3|86533.2|86483.2|1280
1624019100000|2021-06-18 12:25:00|86669.5|86619.5|86787.3|86737.3|86842.7|86792.9|86665.3|86615.3|1234
1624019400000|2021-06-18 12:30:00|86789.4|86739.4|86538.1|86513.1|86790.2|86745.4|86536.5|86493.2|1247
1624019700000|2021-06-18 12:35:00|86538.9|86513.9|86476.5|86451.5|86591|86555.9|86456.2|86416.4|1223
1624020000000|2021-06-18 12:40:00|86475.1|86450.1|86524.1|86499.1|86590.4|86545.8|86456.3|86420.7|1244
1624020300000|2021-06-18 12:45:00|86538|86488|86517.2|86467.2|86563.3|86513.3|86460.9|86425.8|1225
1624020600000|2021-06-18 12:50:00|86518.2|86468.2|86444.3|86419.3|86538.1|86500.9|86443.3|86418.3|1159
1624020900000|2021-06-18 12:55:00|86437.2|86412.2|86410.9|86385.9|86465.2|86436.5|86398|86371.3|1159
1624021200000|2021-06-18 13:00:00|86408.9|86383.9|86423.6|86398.6|86528|86480.3|86406.7|86366.2|1209
1624021500000|2021-06-18 13:05:00|86426.3|86401.3|86503|86478|86507.8|86482.8|86424.9|86382.2|1160
1624021800000|2021-06-18 13:10:00|86504.8|86479.8|86447.8|86422.8|86545.4|86508.8|86425.3|86400.3|1148
1624022100000|2021-06-18 13:15:00|86448|86423|86455.5|86430.5|86502.9|86477.9|86437.6|86407.3|1166
1624022400000|2021-06-18 13:20:00|86454.4|86429.4|86409.7|86384.7|86487.4|86461.9|86403.8|86378.8|1132
1624022700000|2021-06-18 13:25:00|86408.6|86383.6|86440.4|86415.4|86455.8|86417|86395.2|86352.5|1078
1624023000000|2021-06-18 13:30:00|86440.7|86415.7|86548.2|86498.2|86552.3|86502.3|86414.6|86376.8|1244
1624023300000|2021-06-18 13:35:00|86549.1|86499.1|86619.8|86569.8|86620.6|86584.6|86534|86495.6|1226
1624023600000|2021-06-18 13:40:00|86619.3|86569.3|86602.9|86577.9|86622.4|86586.9|86501.4|86463.7|1214
1624023900000|2021-06-18 13:45:00|86607.2|86582.2|86583.4|86533.4|86617.8|86592.8|86539.7|86494.8|1194
1624024200000|2021-06-18 13:50:00|86581.8|86531.8|86607.8|86582.8|86654.6|86604.6|86559.8|86509.8|1192
1624024500000|2021-06-18 13:55:00|86607.7|86582.7|86526.6|86476.6|86613.3|86585.6|86477.8|86438.7|1229
1624024800000|2021-06-18 14:00:00|86517.1|86492.1|86727.5|86677.5|86727.5|86677.5|86510.8|86479.9|1220
1624025100000|2021-06-18 14:05:00|86725.5|86675.5|86610.6|86560.6|86725.8|86675.8|86602.5|86552.5|1220
1624025400000|2021-06-18 14:10:00|86608.7|86558.7|86605.7|86555.7|86683.4|86633.4|86569.5|86527.5|1233
1624025700000|2021-06-18 14:15:00|86603.9|86553.9|86717.3|86667.3|86719.7|86677.3|86598.5|86553.9|1210
1624026000000|2021-06-18 14:20:00|86717.5|86667.5|86798.2|86773.2|86814.4|86773.2|86694.2|86653.6|1215
1624026300000|2021-06-18 14:25:00|86799.2|86774.2|86816.8|86766.8|86900.4|86856.7|86778.3|86733.4|1250
1624026600000|2021-06-18 14:30:00|86805.2|86780.2|86792.5|86742.5|86887.2|86849.8|86780.7|86742|1254
1624026900000|2021-06-18 14:35:00|86792.8|86742.8|86713|86663|86807.4|86770.3|86711.5|86661.5|1206
1624027200000|2021-06-18 14:40:00|86714.4|86664.4|86798.7|86773.7|86807.9|86773.7|86706.6|86656.6|1240
1624027500000|2021-06-18 14:45:00|86798.1|86773.1|86859.5|86809.5|86913.3|86865.8|86792.3|86753.7|1257
1624027800000|2021-06-18 14:50:00|86857.3|86807.3|86966.1|86941.1|86981.4|86941.9|86831|86794.3|1259
1624028100000|2021-06-18 14:55:00|86979.8|86929.8|87020.8|86970.8|87064.5|87036.9|86933.7|86883.7|1294
1624028400000|2021-06-18 15:00:00|87009.4|86984.4|86970.7|86945.7|87031.1|87003.4|86913.8|86875.9|1259
1624028700000|2021-06-18 15:05:00|86968.8|86943.8|87028.8|86978.8|87030.3|86980.3|86922.4|86884.6|1174
1624029000000|2021-06-18 15:10:00|87027.8|86977.8|86977.8|86927.8|87037.9|86997.9|86950|86905.3|1229
1624029300000|2021-06-18 15:15:00|86978.1|86928.1|86931|86881|86986.9|86949.4|86896.4|86861.1|1152
1624029600000|2021-06-18 15:20:00|86930.7|86880.7|86945.2|86920.2|86987.4|86950.8|86907.8|86857.8|1171
1624029900000|2021-06-18 15:25:00|86944.5|86919.5|87000.3|86950.3|87039.6|87001.2|86900.5|86862|1204
1624030200000|2021-06-18 15:30:00|87000.4|86950.4|86888.9|86863.9|87019.7|86985.3|86871.9|86821.9|1219
1624030500000|2021-06-18 15:35:00|86888.6|86863.6|86867.4|86817.4|86918.7|86875.4|86755.8|86719.2|1241
1624030800000|2021-06-18 15:40:00|86867.2|86817.2|86878.2|86828.2|86882.8|86850|86852.4|86815.9|1132
1624031100000|2021-06-18 15:45:00|86877.8|86827.8|86847.8|86797.8|86892.4|86854.5|86798.6|86762.4|1132
1624031400000|2021-06-18 15:50:00|86833.3|86808.3|86816.9|86791.9|86880.8|86843.2|86810.2|86777.4|1141
1624031700000|2021-06-18 15:55:00|86816.7|86791.7|86795.7|86770.7|86853.2|86808.2|86766.6|86732.4|1132
1624032000000|2021-06-18 16:00:00|86809.5|86759.5|86769.7|86744.7|86853.4|86803.4|86766.8|86717.6|1036
1624032300000|2021-06-18 16:05:00|86786.1|86736.1|86734.5|86684.5|86801.4|86754.4|86679.4|86629.4|1081
1624032600000|2021-06-18 16:10:00|86735.8|86685.8|86704.6|86679.6|86738.5|86698.8|86695.9|86651.8|989
1624032900000|2021-06-18 16:15:00|86704.8|86679.8|86767|86717|86785.5|86735.5|86704.8|86671.3|1148
1624033200000|2021-06-18 16:20:00|86766.1|86716.1|86769.6|86744.6|86775.6|86746|86734.5|86697.7|932
1624033500000|2021-06-18 16:25:00|86770.4|86745.4|86810.9|86760.9|86834.2|86786.7|86765.1|86740.1|987
1624033800000|2021-06-18 16:30:00|86810.7|86760.7|86816.9|86766.9|86826.2|86789.3|86778.8|86745.3|984
1624034100000|2021-06-18 16:35:00|86804.6|86779.6|86775.8|86725.8|86820.1|86782.3|86736.6|86686.6|1024
1624034400000|2021-06-18 16:40:00|86775.1|86725.1|86776.8|86751.8|86788.2|86751.9|86748.4|86709.7|861
1624034700000|2021-06-18 16:45:00|86776.2|86751.2|86774.2|86724.2|86803.5|86766.3|86764.5|86721.6|870
1624035000000|2021-06-18 16:50:00|86775|86725|86742.8|86717.8|86775|86738.9|86742.3|86703.7|755
1624035300000|2021-06-18 16:55:00|86742.6|86717.6|86797.1|86747.1|86832.8|86782.8|86738.5|86713.5|807
1624035600000|2021-06-18 17:00:00|86797.3|86747.3|86717.3|86667.3|86804.1|86765.8|86708.9|86663.6|922
1624035900000|2021-06-18 17:05:00|86717|86667|86643.9|86593.9|86718.2|86668.2|86642.5|86592.5|885
1624036200000|2021-06-18 17:10:00|86643.7|86593.7|86642.3|86592.3|86688.4|86638.4|86609.5|86568.1|935
1624036500000|2021-06-18 17:15:00|86641.9|86591.9|86649.5|86599.5|86670.2|86632.8|86622|86585|870
1624036800000|2021-06-18 17:20:00|86649|86599|86666.2|86616.2|86669.7|86619.7|86625.8|86589.5|787
1624037100000|2021-06-18 17:25:00|86666|86616|86681.6|86631.6|86683.4|86640.9|86649.4|86605.5|782
1624037400000|2021-06-18 17:30:00|86682.5|86632.5|86643.4|86593.4|86692.8|86654.3|86630.8|86580.8|924
1624037700000|2021-06-18 17:35:00|86644.2|86594.2|86622.6|86572.6|86645.9|86608.7|86611.3|86561.3|826
1624038000000|2021-06-18 17:40:00|86622.7|86572.7|86612.8|86562.8|86623.6|86577.1|86598.9|86559.5|689
1624038300000|2021-06-18 17:45:00|86612.5|86562.5|86623|86573|86628.4|86590|86594.2|86553.5|812
1624038600000|2021-06-18 17:50:00|86623.2|86573.2|86609.7|86559.7|86684.3|86634.3|86603.2|86553.2|983
1624038900000|2021-06-18 17:55:00|86611.5|86561.5|86648.6|86623.6|86672.6|86623.6|86591|86541|1030
1624039200000|2021-06-18 18:00:00|86663.5|86613.5|86636.1|86586.1|86679.1|86629.1|86597.8|86547.8|1040
1624039500000|2021-06-18 18:05:00|86640.4|86590.4|86668.6|86618.6|86686.6|86636.6|86594.3|86544.3|1031
1624039800000|2021-06-18 18:10:00|86668.5|86618.5|86668.4|86618.4|86690.6|86645.2|86631|86581|903
1624040100000|2021-06-18 18:15:00|86668.6|86618.6|86702.4|86652.4|86719.3|86669.3|86664.8|86614.8|938
1624040400000|2021-06-18 18:20:00|86701.2|86651.2|86642.8|86592.8|86708.4|86658.4|86618.3|86578.6|1064
1624040700000|2021-06-18 18:25:00|86643.3|86593.3|86701.3|86651.3|86720.2|86670.2|86642.3|86592.3|929
1624041000000|2021-06-18 18:30:00|86702.1|86652.1|86698.6|86648.6|86712.5|86662.5|86633.7|86583.7|909
1624041300000|2021-06-18 18:35:00|86697.8|86647.8|86686.9|86636.9|86703.1|86663.3|86667.3|86628.6|782
1624041600000|2021-06-18 18:40:00|86685|86635|86692.1|86642.1|86701.2|86657.8|86627.3|86577.3|911
1624041900000|2021-06-18 18:45:00|86692.4|86642.4|86667.7|86642.7|86693.8|86645.8|86661.3|86623|788
1624042200000|2021-06-18 18:50:00|86666.5|86641.5|86685.5|86635.5|86694.5|86644.5|86652|86614.1|873
1624042500000|2021-06-18 18:55:00|86685.2|86635.2|86718.5|86668.5|86723.8|86673.8|86661.3|86620.3|917
1624042800000|2021-06-18 19:00:00|86719|86669|86709.7|86659.7|86749.7|86704.1|86689.9|86646|1064
1624043100000|2021-06-18 19:05:00|86710.5|86660.5|86725|86675|86739.5|86689.5|86690.7|86655.2|998
1624043400000|2021-06-18 19:10:00|86724.7|86674.7|86683.9|86633.9|86731.6|86693.7|86682.1|86632.1|997
1624043700000|2021-06-18 19:15:00|86683.6|86633.6|86683.2|86633.2|86705.6|86663|86668.6|86618.6|1167
1624044000000|2021-06-18 19:20:00|86682.6|86632.6|86631.1|86581.1|86687.1|86644.1|86623.1|86573.1|977
1624044300000|2021-06-18 19:25:00|86631|86581|86646.5|86596.5|86664.4|86614.4|86631|86581|1163
1624044600000|2021-06-18 19:30:00|86644.6|86594.6|86725.9|86675.9|86732.2|86682.2|86644.6|86594.6|1042
1624044900000|2021-06-18 19:35:00|86725.2|86675.2|86731|86681|86735|86685|86663.1|86613.1|988
1624045200000|2021-06-18 19:40:00|86730.2|86680.2|86723.9|86673.9|86732.6|86682.6|86667|86617|947
1624045500000|2021-06-18 19:45:00|86724.4|86674.4|86742.2|86692.2|86748.5|86698.5|86675.7|86625.7|1158
1624045800000|2021-06-18 19:50:00|86742|86692|86692.5|86642.5|86745.8|86695.8|86658|86608|978
1624046100000|2021-06-18 19:55:00|86693|86643|86742.1|86692.1|86743|86693|86684.3|86634.3|1076
1624046400000|2021-06-18 20:00:00|86740.8|86690.8|86746.8|86696.8|86754.2|86704.2|86721.1|86671.1|882
1624046700000|2021-06-18 20:05:00|86746.2|86696.2|86741.1|86691.1|86752.1|86702.1|86709.9|86659.9|872
1624047000000|2021-06-18 20:10:00|86742.9|86692.9|86727.1|86677.1|86743.7|86693.7|86718.5|86668.5|596
1624047300000|2021-06-18 20:15:00|86727|86677|86735.9|86685.9|86742.9|86692.9|86715.4|86665.4|654
1624047600000|2021-06-18 20:20:00|86735.8|86685.8|86751.4|86701.4|86762.7|86712.7|86730.5|86680.5|910
1624047900000|2021-06-18 20:25:00|86751.2|86701.2|86751.9|86701.9|86761.6|86724.5|86745.9|86695.9|468
1624048200000|2021-06-18 20:30:00|86751.7|86701.7|86758.4|86708.4|86761.9|86717.7|86742.7|86694.8|381
1624048500000|2021-06-18 20:35:00|86758.6|86708.6|86785.3|86735.3|86793.8|86743.8|86751.5|86704.2|397
1624048800000|2021-06-18 20:40:00|86785.2|86735.2|86769.4|86719.4|86790.7|86740.7|86758.7|86708.7|519
1624049100000|2021-06-18 20:45:00|86769|86719|86777|86727|86794.1|86744.1|86756|86706|482
1624049400000|2021-06-18 20:50:00|86776.9|86726.9|86775.5|86725.5|86794.1|86744.1|86757.2|86707.2|632
1624049700000|2021-06-18 20:55:00|86775|86725|86715.3|86665.3|86882|86726.9|86676|86456|602
1624219200000|2021-06-20 20:00:00|86906.7|86384.7|86906.7|86384.7|86906.7|86384.7|86906.7|86384.7|1
1624219500000|2021-06-20 20:05:00|86966.8|86444.8|86880.6|86451.9|86966.8|86451.9|86880.6|86444.8|2
1624219800000|2021-06-20 20:10:00|86908|86386|86880.6|86451.5|86966.8|86451.5|86880.6|86386|3
1624220100000|2021-06-20 20:15:00|86920.7|86398.7|86924.5|86402.5|86926|86454|86886.2|86398.7|5
1624220700000|2021-06-20 20:25:00|86908|86386|86883.6|86449.7|86908.5|86449.7|86883.6|86384|5
1624221000000|2021-06-20 20:30:00|86908|86386|86883.7|86449.7|86908|86449.7|86883.7|86386|2
1624221300000|2021-06-20 20:35:00|86883.6||86883.6||86883.6||86883.6||1
1624221600000|2021-06-20 20:40:00|86966.8|86444.8|86966.8|86444.8|86966.8|86444.8|86966.8|86444.8|1
1624221900000|2021-06-20 20:45:00|86961.6|86439.6|86910.9|86388.9|86966|86444|86910.9|86388.9|3
1624222200000|2021-06-20 20:50:00|86908|86386|86909|86387|86909|86387|86908|86386|2
1624222500000|2021-06-20 20:55:00|86914.3|86392.3|86909|86387|86963.8|86441.8|86909|86387|8
1624222800000|2021-06-20 21:00:00|86917.6|86395.6|86906|86384|86963.4|86441.4|86906|86384|8
1624223100000|2021-06-20 21:05:00|86926.3|86404.3|86890.9|86368.9|86958.9|86436.9|86890|86368|66
1624223400000|2021-06-20 21:10:00|86889.8|86367.8|86948.5|86426.5|86948.5|86426.5|86887|86365|52
1624223700000|2021-06-20 21:15:00|86945.1|86423.1|86945.5|86423.5|86948.5|86426.5|86880.5|86358.5|62
1624224000000|2021-06-20 21:20:00|86886.5|86364.5|86953.3|86431.3|86953.3|86431.3|86886.5|86364.5|73
1624224300000|2021-06-20 21:25:00|86953.5|86431.5|86931.9|86434.9|86953.5|86443.5|86866.5|86369.5|80
1624224600000|2021-06-20 21:30:00|86926|86429|86835|86417.2|86932.5|86655.6|86705.4|86337.5|75
1624224900000|2021-06-20 21:35:00|86842.1|86413.7|86846|86349|86913.5|86418.9|86802|86305|63
1624225200000|2021-06-20 21:40:00|86797.1|86400.4|86914|86417|86914|86417|86784|86302.8|78
1624225500000|2021-06-20 21:45:00|86787.2|86414.8|86843|86346|86918.5|86426.4|86769.9|86324|90
1624225800000|2021-06-20 21:50:00|86827|86373|86810.1|86384.4|86908|86419.2|86772|86278.9|82
1624226100000|2021-06-20 21:55:00|86873|86376|86861.5|86364.5|86919.3|86422.3|86783.5|86296.8|237
1624226400000|2021-06-20 22:00:00|86861|86364|86909.1|86644|86936.6|86665|86854.9|86361.9|1255
1624226700000|2021-06-20 22:05:00|86909.2|86648.8|86865.6|86657.2|86911.7|86671.6|86846.6|86535.7|830
1624227000000|2021-06-20 22:10:00|86863.6|86641.9|86890.3|86665.5|86913.9|86674.1|86858.6|86536.7|1228
1624227300000|2021-06-20 22:15:00|86890.7|86668.9|86865.5|86607.8|86912.8|86675.5|86838.5|86531.9|1143
1624227600000|2021-06-20 22:20:00|86864.2|86630.8|86862.8|86640.3|86904.2|86673.6|86839.4|86534.9|921
1624227900000|2021-06-20 22:25:00|86858.5|86651.6|86866|86625.1|86877.9|86662|86824.3|86549.3|614
1624228200000|2021-06-20 22:30:00|86846.5|86653.7|86810.1|86630.3|86882.9|86661.9|86801.8|86525.6|735
1624228500000|2021-06-20 22:35:00|86809.5|86628.6|86815.3|86648.7|86843.2|86660.8|86781.8|86538.5|650
1624228800000|2021-06-20 22:40:00|86815.4|86648.8|86790.4|86616|86833.5|86661.7|86762.1|86553.6|703
1624229100000|2021-06-20 22:45:00|86790.7|86619.2|86796.4|86629.6|86816.1|86640.5|86781|86588.8|677
1624229400000|2021-06-20 22:50:00|86793.5|86623.5|86795.1|86640.2|86826.7|86643.1|86772.1|86560.3|669
1624229700000|2021-06-20 22:55:00|86794.9|86639.3|86796.4|86635.4|86822.8|86642.2|86770.5|86570.9|631
1624230000000|2021-06-20 23:00:00|86795.2|86634.2|86664.1|86513.6|86805.4|86646.7|86564.9|86402.5|852
1624230300000|2021-06-20 23:05:00|86653.3|86528.1|86650.5|86600.5|86680.8|86604.6|86627.5|86520.9|995
1624230600000|2021-06-20 23:10:00|86649.4|86599.4|86639.1|86589.1|86664.3|86614.3|86630.1|86580.1|893
1624230900000|2021-06-20 23:15:00|86640.9|86590.9|86635.5|86585.5|86648.4|86598.4|86617.6|86567.6|1090
1624231200000|2021-06-20 23:20:00|86634.9|86584.9|86631.3|86581.3|86641.3|86591.3|86620.9|86570.9|973
1624231500000|2021-06-20 23:25:00|86632.1|86582.1|86681.7|86631.7|86716.1|86634|86626.8|86566.8|905
1624231800000|2021-06-20 23:30:00|86681.5|86631.5|86667.1|86617.1|86754.9|86683.1|86664.5|86597.8|1007
1624232100000|2021-06-20 23:35:00|86667.8|86617.8|86703.7|86653.7|86739.8|86689.8|86656.6|86606.6|964
1624232400000|2021-06-20 23:40:00|86703.4|86653.4|86692.8|86642.8|86724.5|86674.5|86675.2|86625.2|937
1624232700000|2021-06-20 23:45:00|86692.5|86642.5|86683.2|86633.2|86707|86657|86677.5|86627.5|1036
1624233000000|2021-06-20 23:50:00|86683.4|86633.4|86680.9|86630.9|86693.1|86643.1|86670.8|86620.8|916
1624233300000|2021-06-20 23:55:00|86681.3|86631.3|86684.3|86634.3|86699.6|86649.6|86657.4|86607.4|731
1624233600000|2021-06-21 00:00:00|86684.2|86634.2|86686.3|86636.3|86719.1|86669.1|86674.5|86624.5|871
1624233900000|2021-06-21 00:05:00|86686.5|86636.5|86643.5|86593.5|86689.1|86639.1|86643.5|86593.5|813
1624234200000|2021-06-21 00:10:00|86644.7|86594.7|86622.9|86572.9|86649.1|86599.1|86618|86568|758
1624234500000|2021-06-21 00:15:00|86623.3|86573.3|86639|86589|86641|86591|86610.1|86560.1|534
1624234800000|2021-06-21 00:20:00|86638.7|86588.7|86638.8|86588.8|86658|86608|86631.5|86581.5|625
1624235100000|2021-06-21 00:25:00|86638.6|86588.6|86637.2|86587.2|86644.6|86594.6|86632.2|86582.2|579
1624235400000|2021-06-21 00:30:00|86636.9|86586.9|86624.6|86574.6|86653.7|86603.7|86617.2|86567.2|683
1624235700000|2021-06-21 00:35:00|86624.5|86574.5|86622.2|86572.2|86632.7|86582.7|86613.5|86563.5|674
1624236000000|2021-06-21 00:40:00|86622.3|86572.3|86626.8|86576.8|86651.2|86601.2|86618.9|86568.9|824
1624236300000|2021-06-21 00:45:00|86626.9|86576.9|86666.5|86616.5|86669.2|86619.2|86626.9|86576.9|790
1624236600000|2021-06-21 00:50:00|86666.7|86616.7|86655|86605|86670.6|86620.6|86642.8|86592.8|823
1624236900000|2021-06-21 00:55:00|86655.7|86605.7|86661.8|86611.8|86671.6|86621.6|86649.7|86599.7|665
1624237200000|2021-06-21 01:00:00|86661.4|86611.4|86663.8|86613.8|86689.8|86639.8|86656.2|86606.2|771
1624237500000|2021-06-21 01:05:00|86662.3|86612.3|86678|86628|86707.5|86657.5|86650.2|86600.2|958
1624237800000|2021-06-21 01:10:00|86678.2|86628.2|86667.9|86617.9|86687.2|86637.2|86663.5|86613.5|809
1624238100000|2021-06-21 01:15:00|86667.8|86617.8|86662.6|86612.6|86674.5|86624.5|86656.1|86606.1|868
1624238400000|2021-06-21 01:20:00|86662.8|86612.8|86635.2|86585.2|86662.8|86612.8|86630|86580|925
1624238700000|2021-06-21 01:25:00|86634.4|86584.4|86655.5|86605.5|86658.7|86608.7|86624.1|86574.1|853
1624239000000|2021-06-21 01:30:00|86655.1|86605.1|86656.6|86606.6|86681.8|86631.8|86646|86596|1012
1624239300000|2021-06-21 01:35:00|86656.7|86606.7|86634.9|86584.9|86658.1|86608.1|86628.4|86578.4|817
1624239600000|2021-06-21 01:40:00|86633.8|86583.8|86679.3|86629.3|86683.9|86633.9|86626.1|86576.1|991
1624239900000|2021-06-21 01:45:00|86679.1|86629.1|86642.7|86592.7|86693.2|86643.2|86640|86590|959
1624240200000|2021-06-21 01:50:00|86643.2|86593.2|86742.3|86692.3|86745.7|86695.7|86642.7|86592.7|881
1624240500000|2021-06-21 01:55:00|86742.1|86692.1|86732.5|86682.5|86769.2|86719.2|86710.4|86660.4|993
1624240800000|2021-06-21 02:00:00|86732.8|86682.8|86714.4|86664.4|86739.9|86689.9|86708.8|86658.8|1084
1624241100000|2021-06-21 02:05:00|86713.8|86663.8|86656.8|86606.8|86717.8|86667.8|86649.4|86599.4|998
1624241400000|2021-06-21 02:10:00|86647|86597|86586.7|86536.7|86649.9|86599.9|86574.9|86524.9|1167
1624241700000|2021-06-21 02:15:00|86583.5|86533.5|86610.8|86560.8|86611.3|86561.3|86553|86503|1038
1624242000000|2021-06-21 02:20:00|86608.9|86558.9|86572.5|86522.5|86608.9|86558.9|86565.3|86515.3|955
1624242300000|2021-06-21 02:25:00|86570.3|86520.3|86593.5|86543.5|86596.3|86546.3|86570.3|86520.3|961
1624242600000|2021-06-21 02:30:00|86594.1|86544.1|86585.3|86535.3|86623.3|86573.3|86577.4|86527.4|959
1624242900000|2021-06-21 02:35:00|86585.4|86535.4|86626.9|86576.9|86632.9|86582.9|86582.6|86532.6|1025
1624243200000|2021-06-21 02:40:00|86626.8|86576.8|86613.2|86563.2|86644.2|86594.2|86610.4|86560.4|1035
1624243500000|2021-06-21 02:45:00|86613.1|86563.1|86642.4|86592.4|86648.4|86598.4|86609.7|86559.7|963
1624243800000|2021-06-21 02:50:00|86641.6|86591.6|86655.9|86605.9|86657.6|86607.6|86630.7|86580.7|914
1624244100000|2021-06-21 02:55:00|86656.2|86606.2|86623.7|86573.7|86670.4|86620.4|86621.4|86571.4|930
1624244400000|2021-06-21 03:00:00|86623.6|86573.6|86663.7|86613.7|86677|86627|86617.1|86567.1|1054
1624244700000|2021-06-21 03:05:00|86664|86614|86669|86619|86700|86650|86657.5|86607.5|1083
1624245000000|2021-06-21 03:10:00|86669.6|86619.6|86694.1|86644.1|86707|86657|86658.9|86608.9|1096
1624245300000|2021-06-21 03:15:00|86694.9|86644.9|86725.6|86675.6|86738|86688|86689.2|86639.2|1014
1624245600000|2021-06-21 03:20:00|86725.9|86675.9|86750|86700|86755.6|86705.6|86716.2|86666.2|918
1624245900000|2021-06-21 03:25:00|86750.1|86700.1|86745.9|86695.9|86768.6|86718.6|86740.6|86690.6|994
1624246200000|2021-06-21 03:30:00|86746.2|86696.2|86803.7|86753.7|86811|86761|86741.7|86691.7|1047
1624246500000|2021-06-21 03:35:00|86804.1|86754.1|86799|86749|86809.6|86759.6|86787.5|86737.5|983
1624246800000|2021-06-21 03:40:00|86798.8|86748.8|86804.8|86754.8|86814.6|86764.6|86781.7|86731.7|999
1624247100000|2021-06-21 03:45:00|86805.1|86755.1|86815.3|86765.3|86836.9|86786.9|86803.6|86753.6|911
1624247400000|2021-06-21 03:50:00|86816.2|86766.2|86825.5|86775.5|86864.7|86814.7|86808.6|86758.6|964
1624247700000|2021-06-21 03:55:00|86824.9|86774.9|86845.7|86795.7|86863.3|86813.3|86813|86763|918
1624248000000|2021-06-21 04:00:00|86845.4|86795.4|86842.1|86792.1|86862.5|86812.5|86837.6|86787.6|833
1624248300000|2021-06-21 04:05:00|86842.3|86792.3|86802|86752|86847.1|86797.1|86794.2|86744.2|876
1624248600000|2021-06-21 04:10:00|86803.3|86753.3|86807.7|86757.7|86816.7|86766.7|86782.5|86732.5|819
1624248900000|2021-06-21 04:15:00|86808.5|86758.5|86827.3|86777.3|86834.8|86784.8|86808.3|86758.3|731
1624249200000|2021-06-21 04:20:00|86827.1|86777.1|86832.8|86782.8|86838.7|86788.7|86823.4|86773.4|663
1624249500000|2021-06-21 04:25:00|86833.6|86783.6|86856.6|86806.6|86863.7|86813.7|86829.1|86779.1|709
1624249800000|2021-06-21 04:30:00|86856|86806|86833.1|86783.1|86861.9|86811.9|86832.1|86782.1|720
1624250100000|2021-06-21 04:35:00|86834|86784|86899.9|86849.9|86928.4|86878.4|86829.5|86779.5|1049
1624250400000|2021-06-21 04:40:00|86903.6|86853.6|86838.5|86788.5|86906.3|86856.3|86828.8|86778.8|865
1624250700000|2021-06-21 04:45:00|86838.6|86788.6|86839.7|86789.7|86846.2|86796.2|86833.6|86783.6|879
1624251000000|2021-06-21 04:50:00|86840.5|86790.5|86839.7|86789.7|86854.3|86804.3|86839.5|86789.5|787
1624251300000|2021-06-21 04:55:00|86839.8|86789.8|86791.3|86741.3|86844.2|86794.2|86791.3|86741.3|817
1624251600000|2021-06-21 05:00:00|86793.4|86743.4|86812.6|86762.6|86817.7|86767.7|86793.4|86743.4|689
1624251900000|2021-06-21 05:05:00|86813|86763|86829.7|86779.7|86837.6|86787.6|86808.7|86758.7|741
1624252200000|2021-06-21 05:10:00|86829.8|86779.8|86848.3|86798.3|86852|86802|86825.7|86775.7|649
1624252500000|2021-06-21 05:15:00|86848.8|86798.8|86920.7|86870.7|86923.2|86873.8|86846.8|86796.8|814
1624252800000|2021-06-21 05:20:00|86920|86870|86899.7|86849.7|86925.1|86875.1|86888.4|86845.6|695
1624253100000|2021-06-21 05:25:00|86899.9|86849.9|86883|86833|86912.4|86862.4|86882.7|86832.7|693
1624253400000|2021-06-21 05:30:00|86884.3|86834.3|86906.7|86856.7|86912.4|86867.6|86866.7|86830.6|944
1624253700000|2021-06-21 05:35:00|86906.9|86856.9|86876.3|86826.3|86908|86858|86851.3|86801.3|842
1624254000000|2021-06-21 05:40:00|86875.9|86825.9|86901.7|86851.7|86926.6|86876.6|86857.3|86807.3|844
1624254300000|2021-06-21 05:45:00|86902.8|86852.8|86875.3|86825.3|86929|86879|86824.8|86774.8|956
1624254600000|2021-06-21 05:50:00|86874.7|86824.7|86890.8|86840.8|86893.9|86843.9|86847.8|86797.8|924
1624254900000|2021-06-21 05:55:00|86890.6|86840.6|86834|86784|86898.1|86848.1|86833.9|86783.9|936
1624255200000|2021-06-21 06:00:00|86832.8|86782.8|86781.3|86731.3|86847.9|86797.9|86741.4|86691.4|1118
1624255500000|2021-06-21 06:05:00|86779.9|86729.9|86741.6|86691.6|86784.3|86735.5|86707.5|86657.5|1062
1624255800000|2021-06-21 06:10:00|86741.7|86691.7|86698.8|86648.8|86748.3|86706.6|86674.4|86637.6|1123
1624256100000|2021-06-21 06:15:00|86698.2|86648.2|86678.5|86653.5|86723.9|86673.9|86664.6|86616.3|975
1624256400000|2021-06-21 06:20:00|86678.7|86653.7|86643.2|86593.2|86706|86667.8|86627.4|86584.7|970
1624256700000|2021-06-21 06:25:00|86643.8|86593.8|86634.4|86584.4|86643.8|86608.8|86591.8|86546.3|1087
1624257000000|2021-06-21 06:30:00|86630.6|86580.6|86585.7|86560.7|86639.1|86607.6|86561.4|86526.2|1126
1624257300000|2021-06-21 06:35:00|86585.9|86560.9|86642.5|86617.5|86649|86624|86571.5|86546.5|993
1624257600000|2021-06-21 06:40:00|86643.4|86618.4|86632.7|86582.7|86684.9|86653.8|86592|86542|1026
1624257900000|2021-06-21 06:45:00|86632.8|86582.8|86616.9|86591.9|86638.9|86600.3|86598|86572.5|1006
1624258200000|2021-06-21 06:50:00|86616.7|86591.7|86580.9|86555.9|86655.6|86616.6|86562.8|86528.2|1108
1624258500000|2021-06-21 06:55:00|86582|86557|86688.9|86663.9|86703.3|86678.3|86562.3|86527.1|1162
1624258800000|2021-06-21 07:00:00|86688.8|86663.8|86814.6|86764.6|86816.8|86766.8|86664.5|86626.2|1130
1624259100000|2021-06-21 07:05:00|86814.7|86764.7|87138.2|87088.2|87141.8|87100.9|86782.4|86742.2|1207
1624259400000|2021-06-21 07:10:00|87137.9|87087.9|87117.9|87067.9|87196.6|87146.6|87106.8|87057.3|1101
1624259700000|2021-06-21 07:15:00|87118.1|87068.1|87156.9|87106.9|87205.5|87155.5|87095.9|87045.9|1147
1624260000000|2021-06-21 07:20:00|87157.5|87107.5|87141.5|87091.5|87224.4|87174.4|87133.9|87085.4|1127
1624260300000|2021-06-21 07:25:00|87141.9|87091.9|87109.7|87059.7|87150|87104.3|87076.5|87039.8|1037
1624260600000|2021-06-21 07:30:00|87109.5|87059.5|86971.2|86946.2|87128.9|87078.9|86971.2|86938.8|1147
1624260900000|2021-06-21 07:35:00|86984.5|86934.5|86863.5|86838.5|86985.6|86948.2|86862.1|86824.9|1123
1624261200000|2021-06-21 07:40:00|86860.5|86835.5|86824.9|86799.9|86902.2|86862.7|86819.8|86787.3|1169
1624261500000|2021-06-21 07:45:00|86824|86799|86727.7|86702.7|86848.7|86817.6|86657.7|86632.7|1188
1624261800000|2021-06-21 07:50:00|86727.8|86702.8|86669.3|86644.3|86792.8|86742.8|86655.8|86628.5|1175
1624262100000|2021-06-21 07:55:00|86668.1|86643.1|86711.8|86661.8|86730.3|86689.1|86615.8|86580.6|1148
1624262400000|2021-06-21 08:00:00|86699.9|86674.9|86743.6|86718.6|86758.6|86720.2|86637.7|86596.4|1142
1624262700000|2021-06-21 08:05:00|86744.2|86719.2|86675.5|86625.5|86785.1|86750.4|86675.5|86625.5|1186
1624263000000|2021-06-21 08:10:00|86680.6|86630.6|86657.4|86632.4|86688.8|86663.8|86633.3|86595.3|1116
1624263300000|2021-06-21 08:15:00|86656.7|86631.7|86660.9|86635.9|86722.1|86685|86654.6|86629.6|1095
1624263600000|2021-06-21 08:20:00|86661.3|86636.3|86732.4|86707.4|86748.3|86708.7|86654.1|86629.1|1043
1624263900000|2021-06-21 08:25:00|86732.8|86707.8|86735.7|86710.7|86761|86730.7|86719.1|86679.5|1049
1624264200000|2021-06-21 08:30:00|86735.6|86710.6|86709.6|86684.6|86742.5|86715|86679.9|86648.4|1109
1624264500000|2021-06-21 08:35:00|86710.8|86685.8|86707|86682|86739.8|86697.6|86677.8|86652.8|1102
1624264800000|2021-06-21 08:40:00|86706.7|86681.7|86683|86658|86729.2|86702.1|86662.8|86637.8|1076
1624265100000|2021-06-21 08:45:00|86682.3|86657.3|86667.7|86642.7|86702|86677|86661.7|86636.7|1078
1624265400000|2021-06-21 08:50:00|86668.8|86643.8|86654.6|86629.6|86673.7|86644.9|86620.6|86580.9|1027
1624265700000|2021-06-21 08:55:00|86654.7|86629.7|86609.9|86584.9|86654.7|86629.7|86607.6|86572.5|1059
1624266000000|2021-06-21 09:00:00|86609.8|86584.8|86632.6|86607.6|86647.1|86619|86573.3|86545.9|1118
1624266300000|2021-06-21 09:05:00|86633|86608|86607.5|86582.5|86636.1|86611.1|86568.9|86531.4|1002
1624266600000|2021-06-21 09:10:00|86607.1|86582.1|86580.2|86555.2|86621.3|86592.6|86563.7|86525.7|1062
1624266900000|2021-06-21 09:15:00|86580.3|86555.3|86595|86570|86597.1|86572.1|86546.2|86509|1058
1624267200000|2021-06-21 09:20:00|86594.9|86569.9|86505|86480|86596.7|86571.7|86483|86440.4|1085
1624267500000|2021-06-21 09:25:00|86505.7|86480.7|86485.3|86460.3|86505.7|86480.7|86455.1|86420|1116
1624267800000|2021-06-21 09:30:00|86485.4|86460.4|86506.6|86481.6|86511|86486|86470.9|86438.6|1049
1624268100000|2021-06-21 09:35:00|86509.7|86484.7|86573.6|86548.6|86583.6|86549.5|86479|86453|1054
1624268400000|2021-06-21 09:40:00|86573.2|86548.2|86518.5|86493.5|86591.1|86549.6|86505.9|86471.2|1019
1624268700000|2021-06-21 09:45:00|86520.5|86495.5|86544.5|86519.5|86559.5|86519.5|86473.4|86443.5|940
1624269000000|2021-06-21 09:50:00|86544.1|86519.1|86495.2|86470.2|86556.3|86521.2|86473.6|86448.6|1091
1624269300000|2021-06-21 09:55:00|86493.1|86468.1|86435.7|86410.7|86514.8|86483.3|86433.1|86397.1|1060
1624269600000|2021-06-21 10:00:00|86436.1|86411.1|86441.6|86416.6|86470.4|86429.5|86407.2|86369.5|1046
1624269900000|2021-06-21 10:05:00|86435.2|86410.2|86457|86432|86471.6|86432.2|86409.7|86367.3|1059
1624270200000|2021-06-21 10:10:00|86465.5|86440.5|86479.3|86454.3|86493.1|86468.1|86459.3|86434.3|1048
1624270500000|2021-06-21 10:15:00|86479|86454|86583.2|86533.2|86592.5|86542.5|86468.4|86443.4|1036
1624270800000|2021-06-21 10:20:00|86582.4|86532.4|86620.3|86595.3|86625.1|86598.1|86535.3|86498.8|1082
1624271100000|2021-06-21 10:25:00|86620.2|86595.2|86672.4|86647.4|86684.1|86647.4|86617.3|86581.9|1127
1624271400000|2021-06-21 10:30:00|86673.7|86648.7|86683.2|86633.2|86777.9|86732.7|86669.4|86632|1102
1624271700000|2021-06-21 10:35:00|86679.8|86629.8|86580|86555|86682.4|86645.9|86579.4|86543.9|1069
1624272000000|2021-06-21 10:40:00|86580.2|86555.2|86500.5|86475.5|86589.8|86564.8|86489.9|86454.7|1134
1624272300000|2021-06-21 10:45:00|86501|86476|86486.9|86436.9|86511.1|86481.1|86441.9|86402.3|1106
1624272600000|2021-06-21 10:50:00|86473.6|86448.6|86469.6|86444.6|86503.9|86461.2|86465.4|86430.2|923
1624272900000|2021-06-21 10:55:00|86470.3|86445.3|86454.9|86404.9|86478.9|86445.9|86400|86360.6|1028
1624273200000|2021-06-21 11:00:00|86455|86405|86442.5|86417.5|86474.4|86439.2|86431.9|86394.6|1109
1624273500000|2021-06-21 11:05:00|86440.8|86415.8|86454.2|86429.2|86500.4|86462.2|86413.2|86377.2|1086
1624273800000|2021-06-21 11:10:00|86454.5|86429.5|86436|86411|86488.6|86453.7|86418.8|86385.4|1089
1624274100000|2021-06-21 11:15:00|86434.9|86409.9|86522.8|86497.8|86550.1|86509.5|86428.7|86393.4|1124
1624274400000|2021-06-21 11:20:00|86521.1|86496.1|86461.6|86436.6|86553.4|86514.5|86449.7|86421.4|1133
1624274700000|2021-06-21 11:25:00|86461.9|86436.9|86483.3|86433.3|86484.8|86450.4|86432.7|86397.9|1040
1624275000000|2021-06-21 11:30:00|86482.3|86432.3|86487.5|86462.5|86488.3|86463.3|86464.4|86431.7|932
1624275300000|2021-06-21 11:35:00|86487.3|86462.3|86490|86465|86514.9|86474.9|86462.5|86437.5|1039
1624275600000|2021-06-21 11:40:00|86502.7|86452.7|86530.3|86505.3|86554.9|86525.2|86490.5|86452.7|1042
1624275900000|2021-06-21 11:45:00|86530.2|86505.2|86563.9|86538.9|86568.8|86543.8|86508.9|86481.8|1122
1624276200000|2021-06-21 11:50:00|86563.4|86538.4|86425.4|86400.4|86573.8|86548.8|86422.9|86386.1|1096
1624276500000|2021-06-21 11:55:00|86425.7|86400.7|86359.5|86334.5|86438.2|86413.2|86346.1|86315|1078
1624276800000|2021-06-21 12:00:00|86359.2|86334.2|86421.6|86396.6|86442.6|86411.7|86356.6|86329.2|1120
1624277100000|2021-06-21 12:05:00|86423.7|86398.7|86418.7|86393.7|86461.9|86436.9|86402.8|86369.1|1056
1624277400000|2021-06-21 12:10:00|86419.3|86394.3|86363.6|86338.6|86422.6|86397.6|86358.2|86333.2|1067
1624277700000|2021-06-21 12:15:00|86363.4|86338.4|86383.8|86358.8|86432.1|86396.8|86354.4|86329.4|1034
1624278000000|2021-06-21 12:20:00|86384.1|86359.1|86458.1|86433.1|86459.4|86434.4|86366.7|86341.7|1144
1624278300000|2021-06-21 12:25:00|86457.9|86432.9|86471.9|86421.9|86492.4|86467.4|86448.7|86413|1009
1624278600000|2021-06-21 12:30:00|86471.1|86421.1|86476.9|86451.9|86492|86455.9|86448.2|86408.7|1059
1624278900000|2021-06-21 12:35:00|86477.3|86452.3|86426.7|86401.7|86489.8|86464.8|86397.2|86358.1|1100
1624279200000|2021-06-21 12:40:00|86427|86402|86497.4|86472.4|86519.2|86485.2|86424.5|86396.9|1042
1624279500000|2021-06-21 12:45:00|86496.8|86471.8|86496.1|86471.1|86540.8|86515.8|86437.5|86400.8|1112
1624279800000|2021-06-21 12:50:00|86495.6|86470.6|86457.8|86432.8|86527.4|86492.2|86455.6|86412.2|1119
1624280100000|2021-06-21 12:55:00|86456.7|86431.7|86447.9|86422.9|86475.4|86450.4|86433|86408|1134
1624280400000|2021-06-21 13:00:00|86444.3|86419.3|86419.1|86394.1|86455.5|86424.2|86381.2|86342.9|1098
1624280700000|2021-06-21 13:05:00|86419.5|86394.5|86415.1|86390.1|86454.9|86420.7|86405.9|86367.9|1060
1624281000000|2021-06-21 13:10:00|86414|86389|86372.6|86347.6|86418.9|86393.9|86352|86317.9|1010
1624281300000|2021-06-21 13:15:00|86372|86347|86263|86213|86377|86352|86253.7|86212.5|1074
1624281600000|2021-06-21 13:20:00|86260.1|86210.1|86187.7|86162.7|86260.1|86210.1|86172.7|86125.3|1171
1624281900000|2021-06-21 13:25:00|86188|86163|86242.4|86217.4|86271|86236.1|86188|86156.7|1149
1624282200000|2021-06-21 13:30:00|86240.7|86215.7|86394.1|86344.1|86394.7|86355.8|86219.2|86179.4|1247
1624282500000|2021-06-21 13:35:00|86393.9|86343.9|86244.5|86219.5|86394.6|86361.4|86231.8|86199.6|1213
1624282800000|2021-06-21 13:40:00|86244.2|86219.2|86238.1|86213.1|86312.9|86277.8|86216|86173.9|1237
1624283100000|2021-06-21 13:45:00|86242.8|86217.8|86290.8|86265.8|86320.9|86295.9|86242.6|86217.6|1389
1624283400000|2021-06-21 13:50:00|86290.7|86265.7|86227.4|86202.4|86328.1|86301.2|86207.2|86173.7|1901
1624283700000|2021-06-21 13:55:00|86226.7|86201.7|86140.3|86090.3|86226.7|86201.7|86101.9|86061.9|1913
1624284000000|2021-06-21 14:00:00|86140.4|86090.4|86020.4|85970.4|86149.9|86121|86012.9|85964.8|1954
1624284300000|2021-06-21 14:05:00|86019.4|85969.4|86009.5|85984.5|86043.6|86006.2|85973.3|85948.3|1777
1624284600000|2021-06-21 14:10:00|86011.1|85986.1|86049.2|86024.2|86097.9|86072.6|86001.2|85976.2|1833
1624284900000|2021-06-21 14:15:00|86038.4|86013.4|86052.1|86027.1|86060.3|86034|86008.7|85979|1764
1624285200000|2021-06-21 14:20:00|86052.9|86027.9|86085.1|86060.1|86097.8|86062.7|86005.9|85980.9|1810
1624285500000|2021-06-21 14:25:00|86085.3|86060.3|86046.1|86021.1|86098.7|86068|86027.3|86002.3|1827
1624285800000|2021-06-21 14:30:00|86046.4|86021.4|86065.2|86040.2|86101.4|86065.4|86022.9|85988.4|1826
1624286100000|2021-06-21 14:35:00|86065.6|86040.6|85967.8|85942.8|86070.3|86045.3|85942.8|85908.7|1830
1624286400000|2021-06-21 14:40:00|85967.9|85942.9|85967.4|85942.4|86025.1|85984.9|85929.9|85904.9|1818
1624286700000|2021-06-21 14:45:00|85966.3|85941.3|85980.1|85955.1|86003.7|85978.7|85920.3|85892.4|1652
1624287000000|2021-06-21 14:50:00|85979.8|85954.8|85922.6|85897.6|85979.8|85954.8|85879.8|85839.6|1753
1624287300000|2021-06-21 14:55:00|85923.5|85898.5|85950.8|85925.8|85959.5|85932.2|85900.2|85872.7|1912
1624287600000|2021-06-21 15:00:00|85951.7|85926.7|85939.5|85914.5|85963.6|85938.1|85886|85861|1826
1624287900000|2021-06-21 15:05:00|85939.3|85914.3|85910.5|85885.5|85939.6|85914.6|85892.5|85867.5|1586
1624288200000|2021-06-21 15:10:00|85911|85886|85888.9|85863.9|85928.1|85895.7|85868.3|85843.1|1432
1624288500000|2021-06-21 15:15:00|85888.6|85863.6|85819.9|85769.9|85889.1|85864.1|85801.6|85766.3|1441
1624288800000|2021-06-21 15:20:00|85821.2|85771.2|85821.5|85796.5|85829|85804|85759.1|85732.4|1464
1624289100000|2021-06-21 15:25:00|85821.6|85796.6|85809.5|85784.5|85869.6|85819.6|85792.1|85742.1|1782
1624289400000|2021-06-21 15:30:00|85809.8|85784.8|85834.1|85809.1|85877.5|85836.1|85806|85774|1818
1624289700000|2021-06-21 15:35:00|85836.9|85811.9|85786.4|85761.4|85850.2|85812.2|85784.1|85748.7|1718
1624290000000|2021-06-21 15:40:00|85786.2|85761.2|85712.6|85662.6|85798.3|85768.3|85683.7|85635.1|1693
1624290300000|2021-06-21 15:45:00|85712.5|85662.5|85762|85712|85836.9|85786.9|85700.7|85650.7|1696
1624290600000|2021-06-21 15:50:00|85763.6|85713.6|85824.1|85774.1|85824.2|85774.2|85756.1|85711.5|1471
1624290900000|2021-06-21 15:55:00|85823.6|85773.6|85835.4|85810.4|85837.1|85812.1|85786.8|85750.8|1306
1624291200000|2021-06-21 16:00:00|85835.3|85810.3|85839.4|85789.4|85848.4|85810.6|85815|85778.2|1297
1624291500000|2021-06-21 16:05:00|85839|85789|85807.8|85782.8|85840.4|85802.7|85806.1|85769.6|1005
1624291800000|2021-06-21 16:10:00|85808.2|85783.2|85824.6|85799.6|85839|85803|85802.1|85775.8|955
1624292100000|2021-06-21 16:15:00|85824.3|85799.3|85780.2|85730.2|85839.9|85804.9|85689.3|85639.3|1423
1624292400000|2021-06-21 16:20:00|85780|85730|85805.9|85755.9|85826.4|85776.4|85768.1|85729.7|1211
1624292700000|2021-06-21 16:25:00|85806.1|85756.1|85780.9|85730.9|85808.1|85758.1|85779.3|85729.3|1079
1624293000000|2021-06-21 16:30:00|85781|85731|85746.6|85696.6|85782.8|85747.2|85696.2|85646.2|1486
1624293300000|2021-06-21 16:35:00|85746.8|85696.8|85727.2|85677.2|85748.6|85698.6|85713.3|85667.4|1263
1624293600000|2021-06-21 16:40:00|85727|85677|85705.8|85655.8|85728|85678|85667.1|85617.1|1405
1624293900000|2021-06-21 16:45:00|85705.6|85655.6|85754.2|85729.2|85767.6|85731.2|85697.8|85654.8|1280
1624294200000|2021-06-21 16:50:00|85754.9|85729.9|85808.5|85758.5|85811|85771.5|85733.4|85683.4|1254
1624294500000|2021-06-21 16:55:00|85807.6|85757.6|85762.7|85737.7|85809.8|85770.4|85748.7|85710|1284
1624294800000|2021-06-21 17:00:00|85762.6|85737.6|85790.6|85765.6|85809.5|85771.4|85754.3|85706.5|1216
1624295100000|2021-06-21 17:05:00|85790.9|85765.9|85792.2|85767.2|85813.7|85774.5|85788.8|85750.5|999
1624295400000|2021-06-21 17:10:00|85792.8|85767.8|85798.4|85748.4|85809.7|85776.6|85786.9|85742.8|1209
1624295700000|2021-06-21 17:15:00|85798.3|85748.3|85787.9|85762.9|85808.3|85765.9|85771|85730.6|1220
1624296000000|2021-06-21 17:20:00|85788.3|85763.3|85772.3|85747.3|85800.5|85764.1|85772.3|85733.2|920
1624296300000|2021-06-21 17:25:00|85772.5|85747.5|85783.5|85758.5|85792.3|85760.9|85768.9|85733.5|861
1624296600000|2021-06-21 17:30:00|85781.5|85756.5|85808.3|85758.3|85811.1|85770.9|85776.2|85736.3|1024
1624296900000|2021-06-21 17:35:00|85808.6|85758.6|85808.7|85758.7|85814.7|85773.3|85790.6|85752.8|1031
1624297200000|2021-06-21 17:40:00|85808.8|85758.8|85777|85752|85809.9|85767.7|85774.1|85736.7|1371
1624297500000|2021-06-21 17:45:00|85777.3|85752.3|85773.4|85723.4|85791.2|85753.9|85723.7|85673.7|1468
1624297800000|2021-06-21 17:50:00|85773.5|85723.5|85795.1|85745.1|85797.1|85747.1|85745.7|85697.6|1473
1624298100000|2021-06-21 17:55:00|85792.5|85742.5|85756.5|85706.5|85802.2|85752.2|85736.9|85686.9|1420
1624298400000|2021-06-21 18:00:00|85757.2|85707.2|85777.4|85727.4|85787|85744.6|85746.1|85696.1|1293
1624298700000|2021-06-21 18:05:00|85777.3|85727.3|85757.1|85707.1|85804.8|85754.8|85750.3|85700.3|1407
1624299000000|2021-06-21 18:10:00|85757.2|85707.2|85764.7|85714.7|85785.8|85735.8|85744.2|85694.2|1577
1624299300000|2021-06-21 18:15:00|85764.9|85714.9|85744|85719|85772.9|85727.3|85740.4|85702.2|1381
1624299600000|2021-06-21 18:20:00|85744.9|85719.9|85771.2|85721.2|85774.2|85738.2|85744.9|85704.8|1329
1624299900000|2021-06-21 18:25:00|85771.5|85721.5|85750.9|85725.9|85774|85736.9|85744.9|85706.3|1681
1624300200000|2021-06-21 18:30:00|85750.3|85725.3|85749.6|85724.6|85776.3|85739.1|85746.2|85708.3|1452
1624300500000|2021-06-21 18:35:00|85749.8|85724.8|85760.6|85735.6|85775.5|85739.4|85743.4|85701.4|1420
1624300800000|2021-06-21 18:40:00|85760.9|85735.9|85756.7|85731.7|85776.9|85739.8|85749.3|85708.6|1545
1624301100000|2021-06-21 18:45:00|85768.5|85718.5|85830.2|85780.2|85842.8|85792.8|85756.1|85718.3|1343
1624301400000|2021-06-21 18:50:00|85830|85780|85806.7|85756.7|85832.2|85791.7|85790.8|85751.2|1030
1624301700000|2021-06-21 18:55:00|85806.8|85756.8|85856|85806|85856|85808.9|85781.4|85731.4|1116
1624302000000|2021-06-21 19:00:00|85856.9|85806.9|85793.4|85743.4|85857|85807|85789.3|85743.1|1114
1624302300000|2021-06-21 19:05:00|85780|85730|85781.2|85731.2|85804.4|85754.4|85759|85709|1191
1624302600000|2021-06-21 19:10:00|85780.9|85730.9|85773.2|85723.2|85782.5|85743.5|85760.4|85710.4|941
1624302900000|2021-06-21 19:15:00|85772.8|85722.8|85738.5|85688.5|85777.3|85727.3|85732.6|85682.6|1755
1624303200000|2021-06-21 19:20:00|85739.2|85689.2|85786|85736|85796.3|85746.3|85732.8|85684.3|1565
1624303500000|2021-06-21 19:25:00|85785|85735|85778.9|85728.9|85789.5|85748.5|85772.2|85725.8|1469
1624303800000|2021-06-21 19:30:00|85776.8|85726.8|85780.9|85730.9|85800.5|85750.5|85772.2|85722.2|1847
1624304100000|2021-06-21 19:35:00|85780|85730|85780.9|85730.9|85789.5|85739.5|85775.3|85725.3|1309
1624304400000|2021-06-21 19:40:00|85782.6|85732.6|85774.9|85724.9|85786.4|85736.4|85761.4|85711.4|1453
1624304700000|2021-06-21 19:45:00|85774.4|85724.4|85795.5|85745.5|85800.4|85754|85768.1|85718.1|1245
1624305000000|2021-06-21 19:50:00|85794.9|85744.9|85812.9|85762.9|85864.8|85814.8|85778.1|85733.3|1563
1624305300000|2021-06-21 19:55:00|85810.2|85760.2|85826.4|85776.4|85840|85799.9|85790.2|85740.2|1264
1624305600000|2021-06-21 20:00:00|85826.6|85776.6|85827|85777|85852.2|85802.2|85768.6|85718.6|1487
1624305900000|2021-06-21 20:05:00|85826.7|85776.7|85817.9|85767.9|85846.1|85796.1|85768.3|85718.3|1509
1624306200000|2021-06-21 20:10:00|85818.4|85768.4|85820.2|85770.2|85833.8|85783.8|85785.6|85735.6|1045
1624306500000|2021-06-21 20:15:00|85819.6|85769.6|85825.3|85775.3|85834.1|85784.1|85777.3|85727.3|528
1624306800000|2021-06-21 20:20:00|85825.5|85775.5|85826.5|85776.5|85828.7|85778.7|85820.4|85770.4|437
1624307100000|2021-06-21 20:25:00|85827|85777|85791.4|85741.4|85833.3|85783.3|85717.1|85577|1160
1624307400000|2021-06-21 20:30:00|85792.4|85742.4|85799.6|85749.6|85954.1|85766|85753.2|85580.2|2003
1624307700000|2021-06-21 20:35:00|85800|85750|85794.5|85744.5|85864.4|85764.5|85793|85721.4|1107
1624308000000|2021-06-21 20:40:00|85793.8|85743.8|85788.8|85738.8|85806.9|85756.9|85779.2|85729.2|1047
1624308300000|2021-06-21 20:45:00|85795.8|85745.8|85787.3|85737.3|85811.6|85761.6|85777.7|85727.7|572
1624308600000|2021-06-21 20:50:00|85789.4|85739.4|85781.2|85731.2|85890.1|85749.1|85773.8|85682.7|1066
1624308900000|2021-06-21 20:55:00|85780.8|85730.8|85853.5|85678.3|85999.3|85742.2|85776.3|85624.4|889
1624309200000|2021-06-21 21:00:00|85846.4|85676.7|85834|85684.1|85851.1|85693.1|85834|85668.8|37
1624309500000|2021-06-21 21:05:00|85794.4|85744.4|85829.9|85670.3|86007|85750.6|85789.4|85524.1|73
1624309800000|2021-06-21 21:10:00|85847.4|85670.5|86123.6|85626.6|86176.4|85679.4|85841.8|85542.6|125
1624310100000|2021-06-21 21:15:00|86121.2|85624.2|86121|85624|86154.8|85684.1|86087.5|85590.5|139
1624310400000|2021-06-21 21:20:00|86107.4|85610.4|86117.7|85657.2|86156.4|85677.8|86102.4|85605.4|112
1624310700000|2021-06-21 21:25:00|86120.7|85658.3|86029.3|85581.6|86138|85744|85905.3|85558|126
1624311000000|2021-06-21 21:30:00|86020|85594|85950.8|85673.6|86051.3|85718|85931.7|85574.2|148
1624311300000|2021-06-21 21:35:00|85951.1|85674.1|85903.4|85622.9|85998|85721.6|85895.1|85532|215
1624311600000|2021-06-21 21:40:00|85888.9|85640.9|85860.9|85683|85925.8|85754.8|85804.7|85610.9|229
1624311900000|2021-06-21 21:45:00|85871|85673.3|85894.3|85649.8|85945.5|85758.2|85805.2|85603|184
1624312200000|2021-06-21 21:50:00|85901.7|85642.9|85845.8|85707.5|85907.7|85757.7|85806.6|85636.7|197
1624312500000|2021-06-21 21:55:00|85804|85754|85873.1|85658.2|85963.9|85756.3|85804|85588.2|208
1624312800000|2021-06-21 22:00:00|85870.4|85653.9|85844.1|85689|85877.9|85749.4|85791.7|85652.5|796
1624313100000|2021-06-21 22:05:00|85842.8|85692.2|85819.5|85769.5|85859.6|85770|85782.9|85683.5|800
1624313400000|2021-06-21 22:10:00|85818.3|85768.3|85803.9|85753.9|85852.5|85769.4|85792.5|85705.2|1253
1624313700000|2021-06-21 22:15:00|85803.6|85753.6|85813|85763|85846.4|85768.3|85788.1|85710.8|579
1624314000000|2021-06-21 22:20:00|85813.3|85763.3|85801.8|85751.8|85814.7|85764.7|85798.6|85748.6|461
1624314300000|2021-06-21 22:25:00|85801.2|85751.2|85814.1|85764.1|85815.4|85765.4|85796.5|85746.5|500
1624314600000|2021-06-21 22:30:00|85814.2|85764.2|85794.7|85744.7|85814.2|85764.2|85777.1|85727.1|1092
1624314900000|2021-06-21 22:35:00|85794.2|85744.2|85782.1|85732.1|85852.1|85757.6|85777.1|85691.9|1288
1624315200000|2021-06-21 22:40:00|85782.7|85732.7|85778.3|85728.3|85847.2|85746.9|85776.3|85697.7|1219
1624315500000|2021-06-21 22:45:00|85778.9|85728.9|85791.9|85741.9|85843.6|85754.4|85775.8|85697.9|1080
1624315800000|2021-06-21 22:50:00|85792|85742|85804.1|85754.1|85850.8|85758.7|85781.6|85701.6|934
1624316100000|2021-06-21 22:55:00|85804|85754|85819.7|85769.7|85857.4|85774.9|85794.5|85715.4|1262
1624316400000|2021-06-21 23:00:00|85818.7|85768.7|85818.4|85768.4|85832.2|85782.2|85810.9|85760.9|1349
1624316700000|2021-06-21 23:05:00|85816.5|85766.5|85834.9|85784.9|85837.2|85787.2|85807.2|85757.2|1431
1624317000000|2021-06-21 23:10:00|85833.7|85783.7|85835.2|85785.2|85844.1|85794.1|85824.8|85774.8|1676
1624317300000|2021-06-21 23:15:00|85836|85786|85835.7|85785.7|85847|85797|85812.1|85762.1|1677
1624317600000|2021-06-21 23:20:00|85835.2|85785.2|85827.2|85777.2|85838.6|85788.6|85815.6|85765.6|1646
1624317900000|2021-06-21 23:25:00|85826.5|85776.5|85787.7|85737.7|85826.5|85776.5|85761.5|85711.5|1537
1624318200000|2021-06-21 23:30:00|85787|85737|85772.8|85722.8|85840.3|85781.3|85758.6|85707.5|1911
1624318500000|2021-06-21 23:35:00|85772.3|85722.3|85756.3|85706.3|85789.5|85739.5|85747.7|85697.7|2028
1624318800000|2021-06-21 23:40:00|85756.2|85706.2|85762.9|85712.9|85780.8|85730.8|85742.5|85692.5|1666
1624319100000|2021-06-21 23:45:00|85763|85713|85822|85772|85840.7|85790.7|85758.1|85708.1|1601
1624319400000|2021-06-21 23:50:00|85822.2|85772.2|85843.4|85793.4|85844.7|85794.7|85820.4|85770.4|1110
1624319700000|2021-06-21 23:55:00|85844.5|85794.5|85848.5|85798.5|85868.8|85818.8|85839.7|85789.7|899
1624320000000|2021-06-22 00:00:00|85848.3|85798.3|85865.3|85815.3|85873.7|85823.7|85836.6|85786.6|1341
1624320300000|2021-06-22 00:05:00|85865|85815|85865.9|85815.9|85891.8|85841.8|85846.5|85796.5|799
1624320600000|2021-06-22 00:10:00|85865.2|85815.2|85850.6|85800.6|85887.3|85837.3|85838|85788|930
1624320900000|2021-06-22 00:15:00|85851.1|85801.1|85798.9|85748.9|85852.3|85802.3|85796.2|85746.2|950
1624321200000|2021-06-22 00:20:00|85798.7|85748.7|85808|85758|85814.2|85764.2|85786.6|85736.6|779
1624321500000|2021-06-22 00:25:00|85807.8|85757.8|85804.5|85779.5|85816.9|85779.5|85795.9|85746.7|829
1624321800000|2021-06-22 00:30:00|85804.1|85779.1|85860.8|85810.8|85862.1|85812.1|85804.1|85759.6|782
1624322100000|2021-06-22 00:35:00|85861.4|85811.4|85854.5|85804.5|85864.7|85814.7|85845.5|85795.5|440
1624322400000|2021-06-22 00:40:00|85854.9|85804.9|85877|85827|85888.7|85838.7|85854.3|85804.3|807
1624322700000|2021-06-22 00:45:00|85876.2|85826.2|85882.6|85832.6|85888.2|85838.2|85853.4|85803.4|1163
1624323000000|2021-06-22 00:50:00|85882.7|85832.7|85892.9|85842.9|85896.2|85846.2|85863.4|85813.4|936
1624323300000|2021-06-22 00:55:00|85894.7|85844.7|85889.3|85839.3|85912.3|85862.3|85885|85835|997
1624323600000|2021-06-22 01:00:00|85889.6|85839.6|85946.3|85896.3|85949.5|85899.5|85870|85820|1425
1624323900000|2021-06-22 01:05:00|85946.2|85896.2|85939.6|85889.6|85950.7|85900.7|85933.8|85883.8|1129
1624324200000|2021-06-22 01:10:00|85939.8|85889.8|85945.2|85895.2|85966.4|85916.4|85933.7|85883.7|1147
1624324500000|2021-06-22 01:15:00|85945.3|85895.3|85946.2|85896.2|85962.4|85912.4|85941|85891|1053
1624324800000|2021-06-22 01:20:00|85947.4|85897.4|85959.4|85909.4|85972.4|85922.4|85934.4|85884.4|1060
1624325100000|2021-06-22 01:25:00|85959.5|85909.5|85909.4|85859.4|85969|85919|85906.7|85856.7|1163
1624325400000|2021-06-22 01:30:00|85909.3|85859.3|85925.5|85875.5|85932.9|85882.9|85902.1|85852.1|1313
1624325700000|2021-06-22 01:35:00|85925.7|85875.7|85931.1|85881.1|85952.3|85902.3|85924|85874|1053
1624326000000|2021-06-22 01:40:00|85931|85881|85886.4|85836.4|85942.3|85892.3|85885.7|85835.7|912
1624326300000|2021-06-22 01:45:00|85886.6|85836.6|85934|85884|85935.4|85885.4|85886.3|85836.3|1106
1624326600000|2021-06-22 01:50:00|85933.9|85883.9|86001.3|85951.3|86010.2|85960.2|85933.9|85883.9|1280
1624326900000|2021-06-22 01:55:00|86003.5|85953.5|85955.9|85905.9|86006.3|85956.3|85955.9|85905.9|1272
1624327200000|2021-06-22 02:00:00|85956|85906|85960.7|85910.7|85961.8|85911.8|85925.7|85875.7|1262
1624327500000|2021-06-22 02:05:00|85960.8|85910.8|85955|85905|85972.5|85922.5|85947.7|85897.7|1222
1624327800000|2021-06-22 02:10:00|85954.4|85904.4|86001.8|85951.8|86010.2|85960.2|85950.9|85900.9|1180
1624328100000|2021-06-22 02:15:00|86001.7|85951.7|85991.8|85941.8|86009.8|85959.8|85977|85927|1140
1624328400000|2021-06-22 02:20:00|85991.1|85941.1|85970.4|85920.4|85999.7|85949.7|85968|85918|1151
1624328700000|2021-06-22 02:25:00|85970.2|85920.2|85971.7|85921.7|85976.2|85926.2|85953.5|85903.5|971
1624329000000|2021-06-22 02:30:00|85971.6|85921.6|85965.2|85915.2|85971.7|85921.7|85936.4|85886.4|1199
1624329300000|2021-06-22 02:35:00|85965.4|85915.4|85943.6|85893.6|85965.4|85915.4|85910.3|85860.3|1138
1624329600000|2021-06-22 02:40:00|85943.5|85893.5|85961.8|85911.8|85967.1|85917.1|85930.7|85880.7|1076
1624329900000|2021-06-22 02:45:00|85961.9|85911.9|85974.3|85924.3|85980.9|85930.9|85961.3|85911.3|1192
1624330200000|2021-06-22 02:50:00|85974.2|85924.2|85966.1|85916.1|85987.7|85937.7|85958.1|85908.1|1100
1624330500000|2021-06-22 02:55:00|85965.9|85915.9|85937.8|85887.8|85967.2|85917.2|85936.6|85886.6|1274
1624330800000|2021-06-22 03:00:00|85937.7|85887.7|85931.9|85881.9|85947.8|85897.8|85918.8|85868.8|1138
1624331100000|2021-06-22 03:05:00|85931.5|85881.5|85922.5|85872.5|85932.6|85882.6|85909.9|85859.9|994
1624331400000|2021-06-22 03:10:00|85922.7|85872.7|85910.3|85860.3|85924.2|85874.2|85903.9|85853.9|1052
1624331700000|2021-06-22 03:15:00|85909.6|85859.6|85883.1|85833.1|85910|85860|85883.1|85833.1|941
1624332000000|2021-06-22 03:20:00|85881.6|85831.6|85892|85842|85902|85852|85881.3|85831.3|751
1624332300000|2021-06-22 03:25:00|85892.2|85842.2|85873.1|85823.1|85894.3|85844.3|85867.2|85817.2|911
1624332600000|2021-06-22 03:30:00|85872.3|85822.3|85898.5|85848.5|85899.4|85849.4|85871.3|85821.3|619
1624332900000|2021-06-22 03:35:00|85898.3|85848.3|85886.9|85836.9|85902.1|85852.1|85885.1|85835.1|710
1624333200000|2021-06-22 03:40:00|85888|85838|85898.4|85848.4|85903.1|85853.1|85888|85838|772
1624333500000|2021-06-22 03:45:00|85898.6|85848.6|85905.1|85855.1|85910.3|85860.3|85893|85843|768
1624333800000|2021-06-22 03:50:00|85904.8|85854.8|85897.4|85847.4|85905.1|85855.1|85892.1|85842.1|634
1624334100000|2021-06-22 03:55:00|85897.9|85847.9|85902.4|85852.4|85904|85854|85890.9|85840.9|602
1624334400000|2021-06-22 04:00:00|85902.3|85852.3|85897.2|85847.2|85904|85854|85892.8|85842.8|635
1624334700000|2021-06-22 04:05:00|85896.7|85846.7|85911|85861|85912.2|85862.2|85896.7|85846.7|528
1624335000000|2021-06-22 04:10:00|85910.9|85860.9|85914.2|85864.2|85917.5|85867.5|85908.5|85858.5|788
1624335300000|2021-06-22 04:15:00|85914.4|85864.4|85907.2|85857.2|85916.6|85866.6|85903.8|85853.8|649
1624335600000|2021-06-22 04:20:00|85907.4|85857.4|85910.6|85860.6|85912.3|85862.3|85901.6|85851.6|673
1624335900000|2021-06-22 04:25:00|85910.3|85860.3|85924.4|85874.4|85927|85877|85904.1|85854.1|607
1624336200000|2021-06-22 04:30:00|85923.9|85873.9|85925.9|85875.9|85932.1|85882.1|85919|85869|460
1624336500000|2021-06-22 04:35:00|85926.1|85876.1|85934.4|85884.4|85934.9|85884.9|85923.6|85873.6|518
1624336800000|2021-06-22 04:40:00|85933.9|85883.9|85940.1|85890.1|85950.4|85900.4|85931.2|85881.2|625
1624337100000|2021-06-22 04:45:00|85939.1|85889.1|85919.8|85869.8|85945.9|85895.9|85917.5|85867.5|655
1624337400000|2021-06-22 04:50:00|85919.7|85869.7|85924.5|85874.5|85927.8|85877.8|85915.9|85865.9|766
1624337700000|2021-06-22 04:55:00|85926.1|85876.1|85950.1|85900.1|85954|85904|85920.2|85870.2|892
1624338000000|2021-06-22 05:00:00|85950.8|85900.8|85942.9|85892.9|85965.4|85915.4|85934.6|85884.6|1301
1624338300000|2021-06-22 05:05:00|85943.5|85893.5|85958.2|85908.2|85963.6|85913.6|85930.6|85880.6|1212
1624338600000|2021-06-22 05:10:00|85958.8|85908.8|85957.8|85907.8|85968.2|85918.2|85949.1|85899.1|1279
1624338900000|2021-06-22 05:15:00|85957.7|85907.7|85981.8|85931.8|85982.5|85932.5|85955.8|85905.8|1265
1624339200000|2021-06-22 05:20:00|85982.3|85932.3|85963.6|85913.6|86020.6|85970.6|85948.4|85898.4|1411
1624339500000|2021-06-22 05:25:00|85963.8|85913.8|85954.4|85904.4|85972.2|85922.2|85948.9|85898.9|910
1624339800000|2021-06-22 05:30:00|85954.9|85904.9|85968.7|85918.7|85984.8|85934.8|85950.4|85900.4|1142
1624340100000|2021-06-22 05:35:00|85968|85918|85972.5|85922.5|85974.6|85924.6|85947.7|85897.7|944
1624340400000|2021-06-22 05:40:00|85971.3|85921.3|85937.4|85887.4|85976.2|85926.2|85934.9|85884.9|827
1624340700000|2021-06-22 05:45:00|85937.1|85887.1|85946.2|85896.2|86015.6|85965.6|85889.8|85839.8|1279
1624341000000|2021-06-22 05:50:00|85945.9|85895.9|85984.9|85934.9|85986.7|85936.7|85934.4|85884.4|1286
1624341300000|2021-06-22 05:55:00|85985.7|85935.7|86053.5|86003.5|86074.9|86024.9|85984.9|85934.9|1545
1624341600000|2021-06-22 06:00:00|86053.3|86003.3|86011.6|85961.6|86060.7|86010.7|85975.5|85925.5|1571
1624341900000|2021-06-22 06:05:00|86011.4|85961.4|86024.5|85974.5|86049.1|86003.8|86001.5|85952.3|1372
1624342200000|2021-06-22 06:10:00|86024.8|85974.8|86022.2|85972.2|86062.3|86022.4|85995.2|85957.8|1403
1624342500000|2021-06-22 06:15:00|86022.1|85972.1|85937.4|85912.4|86022.1|85985.3|85935|85898.7|1624
1624342800000|2021-06-22 06:20:00|85937.5|85912.5|85980.7|85930.7|85987.4|85951.1|85928.6|85884.9|1438
1624343100000|2021-06-22 06:25:00|85980.6|85930.6|85940|85890|85980.6|85938.2|85917.6|85883.8|1604
1624343400000|2021-06-22 06:30:00|85940.2|85890.2|85889.7|85864.7|85944.9|85912.2|85861.6|85825.7|1332
1624343700000|2021-06-22 06:35:00|85889.3|85864.3|85849.6|85799.6|85927.9|85885.4|85831.6|85793.1|1498
1624344000000|2021-06-22 06:40:00|85850.4|85800.4|85826.6|85776.6|85869|85829.7|85782.1|85744.6|1443
1624344300000|2021-06-22 06:45:00|85825|85775|85801.3|85776.3|85838.7|85791.7|85787.6|85749.5|1358
1624344600000|2021-06-22 06:50:00|85801.8|85776.8|85784.6|85734.6|85818.5|85779|85774.7|85733.5|1326
1624344900000|2021-06-22 06:55:00|85783.5|85733.5|85855.2|85805.2|85868.7|85830.5|85772.3|85733.5|1531
1624345200000|2021-06-22 07:00:00|85854.3|85804.3|85867.9|85817.9|85873.6|85835.3|85804.1|85758.8|1945
1624345500000|2021-06-22 07:05:00|85868.3|85818.3|85947.5|85897.5|85957.9|85911.8|85855.6|85816.5|1725
1624345800000|2021-06-22 07:10:00|85947.8|85897.8|86027.1|86002.1|86063.8|86013.8|85912.6|85869.5|1822
1624346100000|2021-06-22 07:15:00|86028|86003|85992|85967|86036.2|86003.4|85939.7|85889.7|1881
1624346400000|2021-06-22 07:20:00|85991.7|85966.7|85961.3|85936.3|86012.2|85971.5|85959.1|85921.5|1744
1624346700000|2021-06-22 07:25:00|85962.9|85937.9|85926.6|85876.6|85987.1|85949.5|85926.1|85876.1|1756
1624347000000|2021-06-22 07:30:00|85926.3|85876.3|85979.7|85929.7|86001.8|85951.8|85893.9|85857|1639
1624347300000|2021-06-22 07:35:00|85980.1|85930.1|85962.3|85937.3|86015.3|85965.3|85925.2|85875.2|1708
1624347600000|2021-06-22 07:40:00|85961.3|85936.3|85954.4|85904.4|86007.5|85964.9|85937.8|85895.4|1678
1624347900000|2021-06-22 07:45:00|85956.1|85906.1|86009.2|85959.2|86017.1|85972.4|85937|85888.1|1746
1624348200000|2021-06-22 07:50:00|86009.7|85959.7|86015.6|85990.6|86026.9|85992.7|85952.3|85905.8|1787
1624348500000|2021-06-22 07:55:00|86015.2|85990.2|86078|86053|86132.8|86087.4|86009.8|85983.6|1635
1624348800000|2021-06-22 08:00:00|86076.9|86051.9|86049.1|86024.1|86136.1|86086.1|86041|86001.3|1717
1624349100000|2021-06-22 08:05:00|86048.9|86023.9|86066|86041|86081.1|86046.1|86011.5|85980.1|1475
1624349400000|2021-06-22 08:10:00|86065.7|86040.7|86110.1|86085.1|86122.7|86085.1|86065.7|86030.1|1378
1624349700000|2021-06-22 08:15:00|86110.6|86085.6|86137.9|86087.9|86178.8|86128.8|86110.3|86069.1|1713
1624350000000|2021-06-22 08:20:00|86139.2|86089.2|86132.5|86082.5|86140|86105.2|86064.3|86014.3|1462
1624350300000|2021-06-22 08:25:00|86133.3|86083.3|86142.9|86092.9|86152.1|86109.4|86105.4|86058.3|1678
1624350600000|2021-06-22 08:30:00|86142.6|86092.6|86057.9|86032.9|86142.6|86092.6|86053.6|86012.3|1774
1624350900000|2021-06-22 08:35:00|86057.8|86032.8|86047.8|86022.8|86126.8|86090.1|86032.2|85999.3|1661
1624351200000|2021-06-22 08:40:00|86045.7|86020.7|86061.1|86011.1|86066.1|86025.3|86010.2|85973.3|1383
1624351500000|2021-06-22 08:45:00|86061.4|86011.4|86020.8|85995.8|86074.5|86043.2|85998.9|85948.9|1331
1624351800000|2021-06-22 08:50:00|86018.6|85993.6|86049.7|85999.7|86078|86041.5|86009.2|85984.2|1395
1624352100000|2021-06-22 08:55:00|86052.7|86002.7|86080.9|86030.9|86111.1|86075.1|86052.1|86002.7|1656
1624352400000|2021-06-22 09:00:00|86080.7|86030.7|86088.8|86038.8|86129.3|86090.2|86059.7|86020.3|1525
1624352700000|2021-06-22 09:05:00|86090.5|86040.5|86058.3|86033.3|86094.4|86055.7|86044|86005.9|1476
1624353000000|2021-06-22 09:10:00|86057.9|86032.9|86061|86036|86084.7|86048|86030|85996.8|1472
1624353300000|2021-06-22 09:15:00|86060.5|86035.5|86081|86056|86101|86071.1|86041.9|86006|1339
1624353600000|2021-06-22 09:20:00|86080.6|86055.6|86047.1|85997.1|86085.6|86057.5|85991.1|85966.1|1514
1624353900000|2021-06-22 09:25:00|86047.2|85997.2|86043|86018|86073.1|86028.9|86028.4|85985|1352
1624354200000|2021-06-22 09:30:00|86043.9|86018.9|86059.8|86034.8|86086.1|86050|86039|86014|1461
1624354500000|2021-06-22 09:35:00|86059.6|86034.6|86128.1|86103.1|86160.5|86127|86058|86033|1764
1624354800000|2021-06-22 09:40:00|86127.8|86102.8|86084.7|86059.7|86168.5|86136.2|86081.2|86046|1700
1624355100000|2021-06-22 09:45:00|86082.5|86057.5|86103.2|86078.2|86134.9|86099.9|86080.9|86044.3|1700
1624355400000|2021-06-22 09:50:00|86102.8|86077.8|86114.4|86089.4|86158|86108|86074.7|86037.2|1547
1624355700000|2021-06-22 09:55:00|86114.2|86089.2|86095.9|86070.9|86115.3|86090.3|86089.2|86039.2|1501
1624356000000|2021-06-22 10:00:00|86095.5|86070.5|86043.8|86018.8|86098.3|86073.3|86040|86015|1385
1624356300000|2021-06-22 10:05:00|86043.5|86018.5|86025.1|86000.1|86070.9|86042.2|86015.2|85985.5|1569
1624356600000|2021-06-22 10:10:00|86023.1|85998.1|85992.7|85967.7|86036.5|86005.2|85988.2|85961.1|1376
1624356900000|2021-06-22 10:15:00|85992.4|85967.4|86027.4|86002.4|86044.6|86019|85989.3|85956.8|1250
1624357200000|2021-06-22 10:20:00|86027.2|86002.2|86024.4|85999.4|86042.4|86009.6|85994.7|85954.5|1206
1624357500000|2021-06-22 10:25:00|86036.5|85986.5|86041.9|86016.9|86068.3|86028.9|85998.1|85962.9|1377
1624357800000|2021-06-22 10:30:00|86042.7|86017.7|86015.8|85990.8|86052|86017.7|85997.2|85963.6|1342
1624358100000|2021-06-22 10:35:00|86016.3|85991.3|86070.3|86045.3|86073.3|86048.3|85989.3|85946.9|1115
1624358400000|2021-06-22 10:40:00|86070.8|86045.8|85980.6|85955.6|86083.4|86056.3|85962.8|85927.4|1320
1624358700000|2021-06-22 10:45:00|85980.4|85955.4|85929.3|85879.3|85981.5|85956.5|85888.9|85848.6|1405
1624359000000|2021-06-22 10:50:00|85930.1|85880.1|85940.5|85915.5|85961.9|85924.2|85906.8|85868.6|1551
1624359300000|2021-06-22 10:55:00|85937.8|85912.8|85948.2|85923.2|85966.2|85940.1|85911.6|85880.5|1462
1624359600000|2021-06-22 11:00:00|85948.4|85923.4|85929.8|85904.8|85978.6|85944|85912|85874.4|1418
1624359900000|2021-06-22 11:05:00|85929.3|85904.3|85922.9|85897.9|85951.2|85910.4|85883.9|85858.9|1504
1624360200000|2021-06-22 11:10:00|85923.5|85898.5|85931.8|85906.8|85946.6|85920.7|85911.2|85885.6|1425
1624360500000|2021-06-22 11:15:00|85931.9|85906.9|85939|85914|85997.2|85960.6|85921.8|85896.8|1479
1624360800000|2021-06-22 11:20:00|85939.5|85914.5|85911.8|85886.8|85970.5|85928.3|85898|85873|1445
1624361100000|2021-06-22 11:25:00|85912.3|85887.3|85907.1|85882.1|85942.2|85904.6|85899.2|85862.9|1191
1624361400000|2021-06-22 11:30:00|85906.8|85881.8|85939.5|85914.5|85953.7|85926.4|85880.3|85855.3|1475
1624361700000|2021-06-22 11:35:00|85940.2|85915.2|85917.6|85892.6|85956.4|85931.4|85884|85859|1413
1624362000000|2021-06-22 11:40:00|85918.3|85893.3|85897.9|85872.9|85956|85919.3|85881.2|85856.2|1323
1624362300000|2021-06-22 11:45:00|85898.2|85873.2|85851.6|85826.6|85920.1|85878.6|85841.1|85816.1|1403
1624362600000|2021-06-22 11:50:00|85851.7|85826.7|85846.9|85821.9|85882.2|85857.2|85846.7|85821.7|1403
1624362900000|2021-06-22 11:55:00|85847.8|85822.8|85890.1|85865.1|85899.5|85874.5|85830.4|85805.4|1580
1624363200000|2021-06-22 12:00:00|85890.2|85865.2|85903|85878|85969.7|85930.9|85870.1|85845.1|1713
1624363500000|2021-06-22 12:05:00|85902.5|85877.5|85910.2|85885.2|85931.2|85906.2|85846.5|85821.5|1581
1624363800000|2021-06-22 12:10:00|85909.2|85884.2|85924.6|85899.6|85935.2|85904.8|85888|85863|1486
1624364100000|2021-06-22 12:15:00|85924.5|85899.5|85949.8|85924.8|85957.4|85928.5|85904.9|85876.9|1342
1624364400000|2021-06-22 12:20:00|85950.2|85925.2|85945.1|85920.1|85983.7|85946.2|85942.8|85917.8|1334
1624364700000|2021-06-22 12:25:00|85944.7|85919.7|86060.8|86035.8|86072.5|86044.9|85940.5|85915.5|1653
1624365000000|2021-06-22 12:30:00|86061.1|86036.1|86038.8|86013.8|86065|86036.1|86002|85966.2|1674
1624365300000|2021-06-22 12:35:00|86037.5|86012.5|86105.4|86080.4|86107.7|86082.7|86025.5|86000.5|1542
1624365600000|2021-06-22 12:40:00|86105.5|86080.5|86114.2|86089.2|86152.5|86116.2|86073.3|86038.9|1591
1624365900000|2021-06-22 12:45:00|86113.7|86088.7|86090.3|86065.3|86117.5|86092.5|86068.2|86037.6|1435
1624366200000|2021-06-22 12:50:00|86090.5|86065.5|86064.4|86039.4|86108.8|86074.4|86056.3|86028.5|1633
1624366500000|2021-06-22 12:55:00|86064.9|86039.9|86075.3|86050.3|86103.6|86054.2|86020.6|85984|1726
1624366800000|2021-06-22 13:00:00|86075.8|86050.8|86051.3|86001.3|86127.6|86085.7|86024.1|85974.1|1838
1624367100000|2021-06-22 13:05:00|86051.8|86001.8|85974.3|85949.3|86054.1|86015.2|85973|85932.7|1697
1624367400000|2021-06-22 13:10:00|85974.7|85949.7|85956.7|85931.7|85994|85961.2|85915.4|85888|1705
1624367700000|2021-06-22 13:15:00|85957.5|85932.5|85936.1|85911.1|85977.3|85941.1|85893.8|85848.1|1874
1624368000000|2021-06-22 13:20:00|85936.3|85911.3|85926.1|85901.1|85995.2|85955|85899.6|85874.6|1564
1624368300000|2021-06-22 13:25:00|85926|85901|85968|85918|85998.9|85956.8|85899.7|85857.2|1262
1624368600000|2021-06-22 13:30:00|85952|85927|85990|85965|86048.3|86006.9|85937.6|85898.1|1206
1624368900000|2021-06-22 13:35:00|85988.6|85963.6|85998.8|85973.8|86076.5|86051.5|85988.6|85963.6|1164
1624369200000|2021-06-22 13:40:00|86001.9|85976.9|86000.8|85975.8|86042.7|86010.9|85985.3|85944.3|1131
1624369500000|2021-06-22 13:45:00|86000.7|85975.7|86003.3|85978.3|86044.1|86008.4|85958.8|85925|1168
1624369800000|2021-06-22 13:50:00|86003.4|85978.4|86042.1|86017.1|86068|86043|85964.3|85939.3|1934
1624370100000|2021-06-22 13:55:00|86042|86017|86036.9|85986.9|86061.5|86030.4|86015.9|85986.9|1810
1624370400000|2021-06-22 14:00:00|86040.3|85990.3|86023.7|85998.7|86106.7|86067.4|86015.3|85980.4|1941
1624370700000|2021-06-22 14:05:00|86022.7|85997.7|85985.8|85960.8|86040.9|86015.9|85938.6|85900.5|1835
1624371000000|2021-06-22 14:10:00|85985.5|85960.5|85961|85936|85985.5|85960.5|85941.2|85916.2|1674
1624371300000|2021-06-22 14:15:00|85960.9|85935.9|85924.3|85899.3|85963.1|85938.1|85897.5|85869.5|1669
1624371600000|2021-06-22 14:20:00|85924.1|85899.1|85843.8|85818.8|85940.4|85905.8|85824.6|85789.5|1611
1624371900000|2021-06-22 14:25:00|85843.6|85818.6|85879.3|85854.3|85900.3|85867.8|85836.9|85797.3|1644
1624372200000|2021-06-22 14:30:00|85881.7|85856.7|85859.5|85834.5|85887|85862|85842.1|85812.1|1643
1624372500000|2021-06-22 14:35:00|85859.9|85834.9|85870.3|85845.3|85877.2|85846.6|85831.9|85803.8|1716
1624372800000|2021-06-22 14:40:00|85867.5|85842.5|85879.4|85854.4|85900.9|85867.4|85853.9|85827|1434
1624373100000|2021-06-22 14:45:00|85879.6|85854.6|85974.6|85949.6|85976.8|85951.8|85877.6|85852.6|1633
1624373400000|2021-06-22 14:50:00|85974.4|85949.4|86015.3|85990.3|86063|86038|85972.6|85947.6|1706
1624373700000|2021-06-22 14:55:00|86014|85989|85974.3|85949.3|86049.3|86024.3|85950|85916.6|1739
1624374000000|2021-06-22 15:00:00|85975.4|85950.4|85908.5|85883.5|85988.6|85952.5|85898.9|85862.4|1713
1624374300000|2021-06-22 15:05:00|85908.4|85883.4|85811.4|85786.4|85935.2|85891.7|85811.2|85782.9|1740
1624374600000|2021-06-22 15:10:00|85811.5|85786.5|85740.9|85715.9|85813|85788|85705.3|85672.6|1732
1624374900000|2021-06-22 15:15:00|85742|85717|85791.1|85766.1|85816.3|85779.3|85706.7|85673.2|1709
1624375200000|2021-06-22 15:20:00|85793.2|85768.2|85798.2|85773.2|85825.6|85791.9|85791.8|85758.9|1358
1624375500000|2021-06-22 15:25:00|85797.6|85772.6|85790.2|85765.2|85822.6|85782.1|85768.4|85743.4|1440
1624375800000|2021-06-22 15:30:00|85790.9|85765.9|85797.1|85772.1|85860.8|85810.8|85783.6|85747.2|1373
1624376100000|2021-06-22 15:35:00|85811.6|85761.6|85812.6|85787.6|85847.9|85820.2|85797.2|85761.6|1437
1624376400000|2021-06-22 15:40:00|85812.8|85787.8|85768.9|85743.9|85819|85789.4|85766.8|85727.9|1659
1624376700000|2021-06-22 15:45:00|85767.9|85742.9|85771|85746|85784.5|85749.8|85757.3|85719.3|1066
1624377000000|2021-06-22 15:50:00|85771.1|85746.1|85748.2|85698.2|85772.6|85746.3|85695.5|85660|1521
1624377300000|2021-06-22 15:55:00|85747.8|85697.8|85751.8|85726.8|85756.8|85727.2|85712.7|85676.2|1405
1624377600000|2021-06-22 16:00:00|85751.7|85726.7|85725.7|85675.7|85762.1|85731.9|85717.6|85672.1|1304
1624377900000|2021-06-22 16:05:00|85724.8|85674.8|85751.7|85701.7|85754.9|85704.9|85715.8|85665.8|1144
1624378200000|2021-06-22 16:10:00|85751.8|85701.8|85753.9|85703.9|85757.8|85707.8|85742|85692|1102
1624378500000|2021-06-22 16:15:00|85753.6|85703.6|85683.5|85633.5|85769.4|85719.4|85677.9|85627.9|1348
1624378800000|2021-06-22 16:20:00|85683.6|85633.6|85592.6|85542.6|85690.9|85640.9|85559.5|85509.5|1657
1624379100000|2021-06-22 16:25:00|85592.4|85542.4|85553.2|85503.2|85598.4|85548.4|85538.1|85488.1|1523
1624379400000|2021-06-22 16:30:00|85553.5|85503.5|85559.1|85509.1|85589.7|85539.7|85541.1|85503.2|1798
1624379700000|2021-06-22 16:35:00|85558.4|85508.4|85463.2|85413.2|85566.2|85516.2|85463.2|85413.2|1697
1624380000000|2021-06-22 16:40:00|85468|85418|85508.7|85458.7|85514.9|85464.9|85464.2|85414.2|1666
1624380300000|2021-06-22 16:45:00|85509.3|85459.3|85515.5|85465.5|85519.9|85469.9|85493.4|85443.4|1402
1624380600000|2021-06-22 16:50:00|85514.1|85464.1|85547.1|85497.1|85559.3|85513.8|85514.1|85464.1|1218
1624380900000|2021-06-22 16:55:00|85546.6|85496.6|85533.8|85483.8|85559.8|85511.8|85505.2|85455.2|1437
1624381200000|2021-06-22 17:00:00|85531|85481|85518.5|85468.5|85535.3|85485.3|85499.6|85449.6|1460
1624381500000|2021-06-22 17:05:00|85519.1|85469.1|85523.2|85473.2|85536.9|85486.9|85518.6|85468.6|963
1624381800000|2021-06-22 17:10:00|85521.2|85471.2|85445.3|85395.3|85524.9|85474.9|85444.4|85394.4|1179
1624382100000|2021-06-22 17:15:00|85447.3|85397.3|85387.3|85337.3|85471.1|85428|85381.2|85331.2|1224
1624382400000|2021-06-22 17:20:00|85387.4|85337.4|85401.8|85351.8|85420.2|85370.4|85374.8|85337.4|1373
1624382700000|2021-06-22 17:25:00|85401.6|85351.6|85403.8|85353.8|85409.2|85369.2|85377.5|85342.6|1191
1624383000000|2021-06-22 17:30:00|85403.5|85353.5|85425.1|85375.1|85438.4|85397.9|85393|85353.5|1190
1624383300000|2021-06-22 17:35:00|85424.1|85374.1|85423.6|85373.6|85429.1|85391.2|85398.6|85354.9|1061
1624383600000|2021-06-22 17:40:00|85423.9|85373.9|85447|85397|85450.3|85400.3|85407.7|85369.5|1008
1624383900000|2021-06-22 17:45:00|85447.2|85397.2|85428.7|85378.7|85455.8|85405.8|85416.5|85375.1|1082
1624384200000|2021-06-22 17:50:00|85430.8|85380.8|85422.8|85372.8|85430.9|85380.9|85384.8|85334.8|1010
1624384500000|2021-06-22 17:55:00|85423.7|85373.7|85452.3|85402.3|85453.5|85403.5|85414.3|85370.7|1128
1624384800000|2021-06-22 18:00:00|85452|85402|85419.9|85369.9|85454.9|85404.9|85418.2|85368.2|1170
1624385100000|2021-06-22 18:05:00|85419.8|85369.8|85427|85377|85434.8|85384.8|85419.3|85369.3|1048
1624385400000|2021-06-22 18:10:00|85426.1|85376.1|85415.6|85365.6|85434.7|85384.7|85414.9|85364.9|1018
1624385700000|2021-06-22 18:15:00|85415.9|85365.9|85435.8|85385.8|85449.7|85399.7|85415.9|85365.9|1177
1624386000000|2021-06-22 18:20:00|85435.5|85385.5|85411.8|85361.8|85440.3|85390.8|85400.3|85360.5|943
1624386300000|2021-06-22 18:25:00|85411.5|85361.5|85407.4|85357.4|85431|85393.8|85394.6|85356.9|1124
1624386600000|2021-06-22 18:30:00|85407.3|85357.3|85305.3|85255.3|85422|85377.9|85302.6|85252.6|1392
1624386900000|2021-06-22 18:35:00|85304.9|85254.9|85318.6|85268.6|85344.2|85305.7|85295.5|85245.5|1551
1624387200000|2021-06-22 18:40:00|85317.4|85267.4|85268.5|85218.5|85318.5|85272.8|85251.9|85204.8|1706
1624387500000|2021-06-22 18:45:00|85265.9|85215.9|85301.3|85276.3|85313.9|85276.9|85255.3|85214.5|1179
1624387800000|2021-06-22 18:50:00|85301.6|85276.6|85318.3|85268.3|85321.4|85282.3|85290|85248.8|1137
1624388100000|2021-06-22 18:55:00|85318.2|85268.2|85359|85309|85362|85319.3|85280.1|85239.3|1332
1624388400000|2021-06-22 19:00:00|85360.3|85310.3|85246.7|85196.7|85364|85314|85245.6|85195.6|1483
1624388700000|2021-06-22 19:05:00|85246.8|85196.8|85108.5|85058.5|85250.5|85200.5|85072.2|85022.2|1540
1624389000000|2021-06-22 19:10:00|85108.4|85058.4|85183.7|85133.7|85197.4|85147.4|85105.4|85055.4|1816
1624389300000|2021-06-22 19:15:00|85183.6|85133.6|85183.8|85133.8|85197.9|85147.9|85166.9|85116.9|2009
1624389600000|2021-06-22 19:20:00|85184.1|85134.1|85208|85158|85217.4|85167.4|85160.9|85110.9|1527
1624389900000|2021-06-22 19:25:00|85209|85159|85191.8|85141.8|85210.6|85160.6|85152|85102|1459
1624390200000|2021-06-22 19:30:00|85190.7|85140.7|85259.8|85209.8|85265.5|85215.5|85186.2|85136.2|1715
1624390500000|2021-06-22 19:35:00|85259.9|85209.9|85239.2|85189.2|85264.9|85214.9|85222.7|85172.7|1354
1624390800000|2021-06-22 19:40:00|85239.4|85189.4|85293.7|85243.7|85318.8|85268.8|85226.9|85176.9|1286
1624391100000|2021-06-22 19:45:00|85293.2|85243.2|85389.4|85339.4|85459.9|85358.5|85263.9|85213.9|1379
1624391400000|2021-06-22 19:50:00|85389|85339|85374.1|85324.1|85447.4|85382.3|85302.9|85252.9|1650
1624391700000|2021-06-22 19:55:00|85373.6|85323.6|85389.2|85339.2|85453.5|85403.5|85340.3|85290.3|1651
1624392000000|2021-06-22 20:00:00|85388.6|85338.6|85378.7|85328.7|85395.2|85345.2|85370|85320|1311
1624392300000|2021-06-22 20:05:00|85381.2|85331.2|85376.1|85326.1|85412.7|85362.7|85368.3|85318.3|1719
1624392600000|2021-06-22 20:10:00|85378.2|85328.2|85374.2|85324.2|85385.6|85335.6|85363.3|85313.3|1339
1624392900000|2021-06-22 20:15:00|85374.3|85324.3|85377.5|85327.5|85381.6|85331.6|85365.2|85315.2|822
1624393200000|2021-06-22 20:20:00|85377.7|85327.7|85448|85398|85580.2|85412.8|85367.9|85317.9|684
1624393500000|2021-06-22 20:25:00|85449.3|85399.3|85487.7|85437.7|85723.9|85456.6|85405.4|85338.6|1627
1624393800000|2021-06-22 20:30:00|85483.8|85433.8|85454.7|85404.7|85485.3|85435.3|85451.2|85401.2|1117
1624394100000|2021-06-22 20:35:00|85454.1|85404.1|85434.4|85299.7|85460.3|85407|85334.6|85258.6|1849
1624394400000|2021-06-22 20:40:00|85435.8|85296.3|85362.9|85312.9|85455.4|85368.7|85335.1|85244.8|2094
1624394700000|2021-06-22 20:45:00|85417.1|85284.2|85374.3|85324.3|85432.4|85335.3|85323.3|85230.1|1874
1624395000000|2021-06-22 20:50:00|85374.6|85324.6|85406.7|85274.5|85441|85346.8|85355.5|85252|1790
1624395300000|2021-06-22 20:55:00|85409.5|85258.9|85474.7|85263.8|85498|85296.3|85409.5|85226.8|770
1624395600000|2021-06-22 21:00:00|85469|85281|85534.9|85136.7|85537.3|85289.9|85463.1|85135|17
1624395900000|2021-06-22 21:05:00|85434.5|84937.5|85570.1|85073.1|85596.5|85099.5|85434.5|84937.5|88
1624396200000|2021-06-22 21:10:00|85555.9|85058.9|85597.5|85100.5|85622.9|85153.4|85479|84982|93
1624396500000|2021-06-22 21:15:00|85571.3|85074.3|85615.5|85131.5|85633.7|85173|85512|85024.9|99
1624396800000|2021-06-22 21:20:00|85510.8|85013.8|85617.4|85139.8|85638.8|85170|85510.8|85013.8|27
1624397100000|2021-06-22 21:25:00|85623.6|85126.6|85600|85167|85644.2|85170|85511|85069.4|44
1624397400000|2021-06-22 21:30:00|85618.9|85127.7|85601|85151.8|85634.8|85170|85543.7|85112.6|110
1624397700000|2021-06-22 21:35:00|85602.8|85160.1|85605.1|85108.1|85612|85168|85586.7|85094.4|67
1624398000000|2021-06-22 21:40:00|85603.8|85106.8|85525.9|85180.1|85630.8|85209.8|85491.4|85103.6|242
1624398300000|2021-06-22 21:45:00|85512.1|85135.6|85536.4|85162.6|85568|85251.6|85492.8|85118.9|228
1624398600000|2021-06-22 21:50:00|85533.4|85176.6|85532.5|85172.9|85562.3|85208|85497.6|85132.2|218
1624398900000|2021-06-22 21:55:00|85528.4|85174.7|85559|85147.3|85576.4|85224.7|85503.5|85134.7|283
1624399200000|2021-06-22 22:00:00|85538.6|85141.5|85384.2|85334.2|85576.9|85354.9|85377.5|85125.6|1231
1624399500000|2021-06-22 22:05:00|85381.2|85331.2|85401.4|85351.4|85448.7|85361.2|85378.6|85289.9|1048
1624399800000|2021-06-22 22:10:00|85398.4|85348.4|85391.6|85341.6|85441.9|85357.2|85385.5|85316.4|1273
1624400100000|2021-06-22 22:15:00|85391.3|85341.3|85404.9|85354.9|85440.4|85359|85384.4|85314.2|1419
1624400400000|2021-06-22 22:20:00|85404.8|85354.8|85401.2|85351.2|85413.8|85363.8|85390.5|85340.5|1501
1624400700000|2021-06-22 22:25:00|85399.2|85349.2|85402.3|85352.3|85407.6|85357.6|85368.8|85318.8|1881
1624401000000|2021-06-22 22:30:00|85402.2|85352.2|85412.8|85362.8|85419.7|85369.7|85391.3|85341.3|1133
1624401300000|2021-06-22 22:35:00|85414.6|85364.6|85416.6|85366.6|85450.7|85384.4|85402.2|85321.4|1150
1624401600000|2021-06-22 22:40:00|85414.7|85364.7|85416|85366|85428.4|85378.4|85409.1|85359.1|1541
1624401900000|2021-06-22 22:45:00|85419.3|85369.3|85416.2|85366.2|85427|85377|85404.8|85354.8|1276
1624402200000|2021-06-22 22:50:00|85416.9|85366.9|85409.7|85359.7|85424.3|85374.3|85404.5|85354.5|1384
1624402500000|2021-06-22 22:55:00|85409.6|85359.6|85420.4|85370.4|85461.2|85377.6|85409.5|85328.3|1414
1624402800000|2021-06-22 23:00:00|85420.5|85370.5|85403.3|85353.3|85431.9|85381.9|85395.9|85345.9|1076
1624403100000|2021-06-22 23:05:00|85404.1|85354.1|85395.5|85345.5|85410.1|85360.1|85369.9|85319.9|1088
1624403400000|2021-06-22 23:10:00|85401.4|85351.4|85404.6|85354.6|85412.3|85362.3|85393.9|85343.9|881
1624403700000|2021-06-22 23:15:00|85404.9|85354.9|85421.2|85371.2|85423.4|85373.4|85396.4|85346.4|1067
1624404000000|2021-06-22 23:20:00|85421.7|85371.7|85429.9|85379.9|85461.6|85395|85406.1|85304.7|927
1624404300000|2021-06-22 23:25:00|85428.8|85378.8|85453.9|85403.9|85466.2|85416.2|85423.3|85373.3|978
1624404600000|2021-06-22 23:30:00|85454.4|85404.4|85448.2|85398.2|85475.7|85425.7|85442.7|85392.7|1090
1624404900000|2021-06-22 23:35:00|85448.4|85398.4|85445.1|85395.1|85455.8|85405.8|85439.8|85389.8|1087
1624405200000|2021-06-22 23:40:00|85445|85395|85456.8|85406.8|85459.8|85409.8|85430.7|85380.7|942
1624405500000|2021-06-22 23:45:00|85456.4|85406.4|85401.7|85351.7|85457.7|85407.7|85396.4|85346.4|1172
1624405800000|2021-06-22 23:50:00|85401.6|85351.6|85411.8|85361.8|85415.4|85365.4|85398.7|85348.7|1003
1624406100000|2021-06-22 23:55:00|85412.4|85362.4|85413|85363|85419.7|85369.7|85407|85357|1466
1624406400000|2021-06-23 00:00:00|85412.3|85362.3|85401.6|85351.6|85413.6|85363.6|85386.6|85336.6|1230
1624406700000|2021-06-23 00:05:00|85401.3|85351.3|85394.8|85344.8|85404.5|85354.5|85374.2|85324.2|1121
1624407000000|2021-06-23 00:10:00|85395.1|85345.1|85380.4|85330.4|85401.2|85351.2|85373.1|85323.1|1105
1624407300000|2021-06-23 00:15:00|85380.5|85330.5|85414.1|85364.1|85416.9|85366.9|85363.1|85313.1|1030
1624407600000|2021-06-23 00:20:00|85414.5|85364.5|85418.6|85368.6|85430.2|85380.2|85409.9|85359.9|1354
1624407900000|2021-06-23 00:25:00|85418.5|85368.5|85415.2|85365.2|85422.6|85372.6|85412.9|85362.9|1125
1624408200000|2021-06-23 00:30:00|85415.5|85365.5|85434.2|85384.2|85442.4|85392.4|85412.6|85362.6|1286
1624408500000|2021-06-23 00:35:00|85437.5|85387.5|85427.8|85377.8|85443.6|85393.6|85423|85373|665
1624408800000|2021-06-23 00:40:00|85427.4|85377.4|85446.5|85396.5|85446.5|85396.5|85414.3|85376.2|837
1624409100000|2021-06-23 00:45:00|85446.6|85396.6|85448.4|85398.4|85465.5|85417.5|85437.8|85392.5|1034
1624409400000|2021-06-23 00:50:00|85448.3|85398.3|85454.6|85404.6|85464.5|85414.5|85443.2|85393.2|878
1624409700000|2021-06-23 00:55:00|85455.2|85405.2|85454.7|85404.7|85462.8|85422.4|85447.2|85400.9|588
1624410000000|2021-06-23 01:00:00|85454.6|85404.6|85446.6|85396.6|85456.6|85421.4|85421.2|85371.2|1147
1624410300000|2021-06-23 01:05:00|85445.8|85395.8|85466.7|85416.7|85468|85418|85435.6|85385.6|1416
1624410600000|2021-06-23 01:10:00|85466.5|85416.5|85486.4|85436.4|85489.5|85439.5|85441.8|85391.8|1303
1624410900000|2021-06-23 01:15:00|85486.3|85436.3|85480|85430|85494.4|85444.4|85448.8|85398.8|1242
1624411200000|2021-06-23 01:20:00|85479.1|85429.1|85494.5|85444.5|85497.6|85447.6|85470.6|85420.6|958
1624411500000|2021-06-23 01:25:00|85494.6|85444.6|85518.4|85468.4|85545.4|85495.4|85492.7|85442.7|1325
1624411800000|2021-06-23 01:30:00|85519|85469|85521.8|85471.8|85538.2|85488.2|85505.1|85455.1|1279
1624412100000|2021-06-23 01:35:00|85521.4|85471.4|85557.9|85507.9|85563.9|85513.9|85515.9|85465.9|2101
1624412400000|2021-06-23 01:40:00|85557.6|85507.6|85580.3|85530.3|85645.7|85579|85541.4|85483.1|1707
1624412700000|2021-06-23 01:45:00|85580.4|85530.4|85611.7|85561.7|85614.2|85564.2|85580.4|85530.4|1659
1624413000000|2021-06-23 01:50:00|85611.5|85561.5|85594.3|85544.3|85647.2|85597.2|85546.7|85496.7|1969
1624413300000|2021-06-23 01:55:00|85594.1|85544.1|85620.3|85570.3|85657.7|85573.7|85589|85527.5|1641
1624413600000|2021-06-23 02:00:00|85623.3|85573.3|85541|85491|85744|85604.4|85480.7|85409.8|1833
1624413900000|2021-06-23 02:05:00|85541.4|85491.4|85636.1|85586.1|85747.4|85613.1|85538.4|85488.4|1269
1624414200000|2021-06-23 02:10:00|85636.6|85586.6|85571.7|85521.7|85664.2|85614.2|85536.8|85486.8|1385
1624414500000|2021-06-23 02:15:00|85574.1|85524.1|85599.6|85549.6|85625.8|85575.8|85574.1|85524.1|1189
1624414800000|2021-06-23 02:20:00|85598.5|85548.5|85675.1|85625.1|85679.2|85629.2|85595|85545|1695
1624415100000|2021-06-23 02:25:00|85674.9|85624.9|85631.4|85581.4|85676.8|85626.8|85618.5|85568.5|1163
1624415400000|2021-06-23 02:30:00|85632.2|85582.2|85617.1|85567.1|85636.2|85586.2|85611.5|85561.5|1205
1624415700000|2021-06-23 02:35:00|85616.6|85566.6|85580.9|85530.9|85616.6|85566.6|85576.7|85526.7|1067
1624416000000|2021-06-23 02:40:00|85581|85531|85585.5|85535.5|85638.6|85559.6|85580.5|85491.9|1332
1624416300000|2021-06-23 02:45:00|85585.6|85535.6|85578.5|85528.5|85700.6|85559.5|85566.7|85516.7|1216
1624416600000|2021-06-23 02:50:00|85578.7|85528.7|85600.7|85550.7|85660.4|85563.9|85572.2|85522.2|1089
1624416900000|2021-06-23 02:55:00|85600.3|85550.3|85576.2|85526.2|85613.9|85563.9|85572.5|85522.5|1034
1624417200000|2021-06-23 03:00:00|85575.3|85525.3|85601.8|85551.8|85784.9|85560.9|85575.3|85525.3|1140
1624417500000|2021-06-23 03:05:00|85601.7|85551.7|85607.7|85557.7|85627.5|85577.5|85594.6|85544.6|970
1624417800000|2021-06-23 03:10:00|85607.4|85557.4|85530.2|85480.2|85607.4|85557.4|85510.3|85460.3|934
1624418100000|2021-06-23 03:15:00|85529.9|85479.9|85549|85499|85560.9|85510.9|85529.2|85479.2|967
1624418400000|2021-06-23 03:20:00|85549.2|85499.2|85571.6|85521.6|85572.9|85522.9|85517.9|85467.9|869
1624418700000|2021-06-23 03:25:00|85571.5|85521.5|85571.2|85521.2|85608.4|85558.4|85563.1|85513.1|975
1624419000000|2021-06-23 03:30:00|85571|85521|85575.3|85525.3|85587.6|85537.6|85568.6|85518.6|994
1624419300000|2021-06-23 03:35:00|85575.7|85525.7|85575.7|85525.7|85612.4|85536.2|85573.8|85461.8|795
1624419600000|2021-06-23 03:40:00|85575.8|85525.8|85532.2|85482.2|85577.3|85527.3|85526|85476|1230
1624419900000|2021-06-23 03:45:00|85531.4|85481.4|85582.5|85532.5|85623.9|85573.9|85494|85444|999
1624420200000|2021-06-23 03:50:00|85581.3|85531.3|85597.4|85547.4|85622.4|85572.4|85577.2|85527.2|922
1624420500000|2021-06-23 03:55:00|85597.3|85547.3|85586.1|85536.1|85598.4|85548.4|85576.4|85526.4|904
1624420800000|2021-06-23 04:00:00|85586|85536|85579|85529|85586.3|85536.3|85572.4|85522.4|705
1624421100000|2021-06-23 04:05:00|85578.9|85528.9|85570.6|85520.6|85583.2|85533.2|85563.2|85513.2|722
1624421400000|2021-06-23 04:10:00|85570.8|85520.8|85588.4|85538.4|85589.8|85539.8|85570.8|85520.8|760
1624421700000|2021-06-23 04:15:00|85589.7|85539.7|85578.8|85528.8|85590.1|85540.1|85569.9|85519.9|714
1624422000000|2021-06-23 04:20:00|85579.1|85529.1|85568.4|85518.4|85581.1|85531.1|85567.5|85517.5|817
1624422300000|2021-06-23 04:25:00|85568.3|85518.3|85577.9|85527.9|85580.3|85530.3|85566.1|85516.1|613
1624422600000|2021-06-23 04:30:00|85577.6|85527.6|85600.1|85550.1|85716.3|85566.8|85568.6|85518.6|597
1624422900000|2021-06-23 04:35:00|85600.2|85550.2|85568.3|85518.3|85601.3|85551.3|85562.9|85512.9|616
1624423200000|2021-06-23 04:40:00|85568.6|85518.6|85607.8|85557.8|85621.5|85571.5|85568|85518|799
1624423500000|2021-06-23 04:45:00|85607.5|85557.5|85599.3|85549.3|85609|85559|85598.7|85548.7|694
1624423800000|2021-06-23 04:50:00|85601.2|85551.2|85597.4|85547.4|85603.6|85553.6|85593.1|85543.1|689
1624424100000|2021-06-23 04:55:00|85597.3|85547.3|85623|85573|85623.5|85573.5|85597.3|85547.3|793
1624424400000|2021-06-23 05:00:00|85622.6|85572.6|85643.7|85593.7|85645.4|85595.4|85569.7|85519.7|1329
1624424700000|2021-06-23 05:05:00|85643.5|85593.5|85651.6|85601.6|85667|85617|85600.3|85550.3|1248
1624425000000|2021-06-23 05:10:00|85651.1|85601.1|85630.9|85580.9|85652.7|85602.7|85608|85558|877
1624425300000|2021-06-23 05:15:00|85631.1|85581.1|85605.2|85555.2|85644|85594|85595.3|85545.3|816
1624425600000|2021-06-23 05:20:00|85605.4|85555.4|85607.1|85557.1|85617.7|85567.7|85603.5|85553.5|551
1624425900000|2021-06-23 05:25:00|85607.3|85557.3|85642|85592|85757.6|85606|85606.5|85556.5|786
1624426200000|2021-06-23 05:30:00|85641.3|85591.3|85640.7|85590.7|85656|85606|85637|85587|909
1624426500000|2021-06-23 05:35:00|85647.5|85597.5|85631.2|85581.2|85662.7|85612.7|85623.4|85573.4|1183
1624426800000|2021-06-23 05:40:00|85630.4|85580.4|85647.6|85597.6|85667.3|85617.3|85610.5|85560.5|1160
1624427100000|2021-06-23 05:45:00|85647.4|85597.4|85634.9|85584.9|85652.6|85602.6|85608.4|85558.4|916
1624427400000|2021-06-23 05:50:00|85635.9|85585.9|85552.7|85502.7|85637.7|85587.7|85551|85501|1042
1624427700000|2021-06-23 05:55:00|85552.6|85502.6|85523.1|85473.1|85556.2|85506.2|85518.1|85468.1|1278
1624428000000|2021-06-23 06:00:00|85528.5|85478.5|85526.2|85476.2|85557.8|85517.9|85458.7|85408.7|1391
1624428300000|2021-06-23 06:05:00|85526.8|85476.8|85495.4|85470.4|85535.3|85485.3|85487.1|85439|1405
1624428600000|2021-06-23 06:10:00|85496|85471|85505.9|85480.9|85535.5|85490.5|85491|85453.3|1710
1624428900000|2021-06-23 06:15:00|85506.6|85481.6|85554.3|85504.3|85561.7|85524.7|85495.2|85454.2|1583
1624429200000|2021-06-23 06:20:00|85551.8|85501.8|85570.5|85520.5|85575.5|85539.8|85522.3|85483.9|1307
1624429500000|2021-06-23 06:25:00|85569.4|85519.4|85519.6|85494.6|85576.4|85545.2|85517.6|85480.7|1298
1624429800000|2021-06-23 06:30:00|85520|85495|85476.2|85451.2|85520|85495|85462.1|85426.8|1484
1624430100000|2021-06-23 06:35:00|85474.7|85449.7|85347.1|85322.1|85482.7|85457.7|85337.2|85298.8|1333
1624430400000|2021-06-23 06:40:00|85348|85323|85278.1|85253.1|85356.3|85323|85276.6|85248.4|1324
1624430700000|2021-06-23 06:45:00|85278.3|85253.3|85273.9|85223.9|85313.5|85272.5|85247.7|85207.3|1573
1624431000000|2021-06-23 06:50:00|85275.9|85225.9|85228.5|85178.5|85275.9|85225.9|85195.8|85158.7|1549
1624431300000|2021-06-23 06:55:00|85228.4|85178.4|85315.1|85265.1|85332.4|85282.4|85214|85177.5|1565
1624431600000|2021-06-23 07:00:00|85319.5|85269.5|85338|85288|85393.9|85359.3|85276.5|85234.9|1831
1624431900000|2021-06-23 07:05:00|85337.8|85287.8|85287.4|85262.4|85339.1|85300.5|85231.5|85187.2|1755
1624432200000|2021-06-23 07:10:00|85286.4|85261.4|85414.8|85364.8|85460.2|85410.2|85283|85243.1|1657
1624432500000|2021-06-23 07:15:00|85411.2|85361.2|85327.7|85302.7|85517.3|85467.3|85300.1|85256.7|1913
1624432800000|2021-06-23 07:20:00|85325.3|85300.3|85296|85271|85346.7|85321.7|85290|85249.3|1433
1624433100000|2021-06-23 07:25:00|85293.5|85268.5|85334.6|85284.6|85338.3|85292.7|85289.1|85246|1301
1624433400000|2021-06-23 07:30:00|85331.4|85281.4|85215.9|85165.9|85331.4|85281.4|85196.1|85146.1|1771
1624433700000|2021-06-23 07:35:00|85216.1|85166.1|85263.5|85238.5|85276.7|85239.1|85196.2|85146.2|1654
1624434000000|2021-06-23 07:40:00|85263.9|85238.9|85269.3|85219.3|85284.7|85241.9|85215.8|85174|1635
1624434300000|2021-06-23 07:45:00|85268.9|85218.9|85220.5|85195.5|85288.9|85250.2|85217.8|85173.9|1442
1624434600000|2021-06-23 07:50:00|85219.7|85194.7|85237.4|85212.4|85268.7|85235.5|85217.7|85186.2|1512
1624434900000|2021-06-23 07:55:00|85237.2|85212.2|85155.4|85105.4|85245.4|85220.4|85144.7|85094.7|1458
1624435200000|2021-06-23 08:00:00|85156.6|85106.6|85109.5|85059.5|85166.5|85120.9|85063|85013|1770
1624435500000|2021-06-23 08:05:00|85111|85061|85110.5|85085.5|85144.3|85098.7|85076.6|85032.5|1609
1624435800000|2021-06-23 08:10:00|85109.8|85084.8|85095.9|85045.9|85123.3|85086.6|85079.8|85034|1477
1624436100000|2021-06-23 08:15:00|85095|85045|84993.9|84943.9|85117.4|85076|84984.6|84934.6|1649
1624436400000|2021-06-23 08:20:00|84993.8|84943.8|84996.7|84971.7|85018.6|84974.5|84934.4|84884.4|1636
1624436700000|2021-06-23 08:25:00|84997.1|84972.1|85020.5|84970.5|85020.7|84975.2|84969.7|84932.1|1497
1624437000000|2021-06-23 08:30:00|85020.2|84970.2|84970.2|84920.2|85020.8|84970.8|84911.7|84874.5|1571
1624437300000|2021-06-23 08:35:00|84970.7|84920.7|84941.7|84916.7|84996.1|84957.4|84927.8|84889.3|1679
1624437600000|2021-06-23 08:40:00|84940.2|84915.2|85011.7|84961.7|85017.5|84973.2|84914.9|84882.5|1688
1624437900000|2021-06-23 08:45:00|85013.1|84963.1|84957.3|84907.3|85015.4|84967.2|84906.5|84864.5|1684
1624438200000|2021-06-23 08:50:00|84955.2|84905.2|84936.9|84886.9|84967.5|84926.8|84920.4|84875.8|1514
1624438500000|2021-06-23 08:55:00|84932.7|84882.7|85019.4|84994.4|85026.9|84999.1|84926.8|84877.9|1600
1624438800000|2021-06-23 09:00:00|85019.2|84994.2|84958.8|84908.8|85037|85000.4|84956.7|84906.7|1660
1624439100000|2021-06-23 09:05:00|84959.5|84909.5|85039.8|84989.8|85078.4|85039.8|84950.5|84900.5|1406
1624439400000|2021-06-23 09:10:00|85040.4|84990.4|84989.3|84964.3|85062.8|85029.4|84977|84940.6|1434
1624439700000|2021-06-23 09:15:00|84990.1|84965.1|84994|84969|85003|84971.3|84934.1|84899.4|1442
1624440000000|2021-06-23 09:20:00|84994.3|84969.3|84976.1|84951.1|85006.2|84981.2|84972|84939.2|1320
1624440300000|2021-06-23 09:25:00|84975.9|84950.9|84997.6|84947.6|85046.3|85006.8|84968.7|84929.5|1458
1624440600000|2021-06-23 09:30:00|84997.3|84947.3|85039.6|85014.6|85053|85015.3|84971.8|84935.7|1514
1624440900000|2021-06-23 09:35:00|85039.5|85014.5|85106.4|85056.4|85129.7|85079.7|85034.6|85004.2|1440
1624441200000|2021-06-23 09:40:00|85106|85056|85147.4|85097.4|85151.3|85104.2|85075.3|85028.6|1452
1624441500000|2021-06-23 09:45:00|85146.7|85096.7|85149.3|85099.3|85156.7|85126|85099.6|85060.2|1273
1624441800000|2021-06-23 09:50:00|85149.6|85099.6|85121.7|85096.7|85154.9|85124.2|85101.5|85057.8|1328
1624442100000|2021-06-23 09:55:00|85121.8|85096.8|85152.8|85127.8|85206.4|85162.4|85121.8|85096.8|1430
1624442400000|2021-06-23 10:00:00|85152|85127|85139.5|85114.5|85178.8|85143.1|85113.6|85071.7|1445
1624442700000|2021-06-23 10:05:00|85139.6|85114.6|85131.7|85106.7|85158.9|85114.6|85109.1|85070.2|1275
1624443000000|2021-06-23 10:10:00|85131.2|85106.2|85118.2|85093.2|85144.5|85118.4|85106.2|85073.8|1353
1624443300000|2021-06-23 10:15:00|85117.8|85092.8|85112.5|85087.5|85132.2|85106.4|85091.1|85051.3|1357
1624443600000|2021-06-23 10:20:00|85112.6|85087.6|85102.2|85052.2|85112.8|85087.8|85075.9|85044|1422
1624443900000|2021-06-23 10:25:00|85102|85052|85093.3|85068.3|85124.9|85077.7|85056.9|85018.2|1351
1624444200000|2021-06-23 10:30:00|85093.9|85068.9|85101.4|85076.4|85125.1|85090.4|85054.1|85010.7|1366
1624444500000|2021-06-23 10:35:00|85096.8|85071.8|85113|85088|85132.1|85099.6|85087.1|85058.8|1105
1624444800000|2021-06-23 10:40:00|85113.1|85088.1|85193.2|85143.2|85208.6|85180.1|85106.8|85072.8|1521
1624445100000|2021-06-23 10:45:00|85193.9|85143.9|85267.1|85242.1|85302.4|85252.4|85162.3|85131.1|1338
1624445400000|2021-06-23 10:50:00|85267.2|85242.2|85300.3|85250.3|85316.8|85276.8|85251.5|85209.7|1410
1624445700000|2021-06-23 10:55:00|85300.5|85250.5|85280.3|85255.3|85313.6|85273.1|85261|85217|1413
1624446000000|2021-06-23 11:00:00|85279.9|85254.9|85283.7|85258.7|85298.3|85265.2|85248.4|85220.7|1362
1624446300000|2021-06-23 11:05:00|85283.3|85258.3|85283.4|85258.4|85293.5|85268.5|85259.6|85234.6|1503
1624446600000|2021-06-23 11:10:00|85283|85258|85331.3|85306.3|85344.6|85307.9|85280.2|85255.2|1509
1624446900000|2021-06-23 11:15:00|85331.1|85306.1|85264.1|85239.1|85354.8|85315.8|85257.9|85221.1|1368
1624447200000|2021-06-23 11:20:00|85263.1|85238.1|85327.3|85277.3|85327.4|85296.6|85255.9|85230.9|1395
1624447500000|2021-06-23 11:25:00|85326.4|85276.4|85346.7|85321.7|85373.8|85338|85289.3|85262.8|1470
1624447800000|2021-06-23 11:30:00|85345.8|85320.8|85325.5|85300.5|85407|85369.9|85323.8|85297.2|1496
1624448100000|2021-06-23 11:35:00|85326.9|85301.9|85328.4|85303.4|85371.9|85336.9|85309.9|85284.5|1662
1624448400000|2021-06-23 11:40:00|85328.9|85303.9|85230.5|85205.5|85329.5|85304.5|85228.1|85203.1|1592
1624448700000|2021-06-23 11:45:00|85230.7|85205.7|85240.4|85215.4|85254.4|85229.4|85208.3|85181.1|1431
1624449000000|2021-06-23 11:50:00|85242.9|85217.9|85241.5|85216.5|85269|85230.3|85218.6|85177.9|1572
1624449300000|2021-06-23 11:55:00|85237|85212|85269.4|85219.4|85272.4|85225.9|85164.2|85126.2|1657
1624449600000|2021-06-23 12:00:00|85269.2|85219.2|85315|85265|85318.4|85269.8|85235.3|85196.6|1516
1624449900000|2021-06-23 12:05:00|85315.2|85265.2|85223.7|85198.7|85321.8|85272.1|85223.3|85173.3|1469
1624450200000|2021-06-23 12:10:00|85223.8|85198.8|85129.9|85079.9|85245.4|85220.4|85111.6|85061.6|1594
1624450500000|2021-06-23 12:15:00|85130.7|85080.7|85130.4|85080.4|85170.9|85121|85102.8|85052.8|1526
1624450800000|2021-06-23 12:20:00|85131.6|85081.6|85122.7|85072.7|85149.9|85099.9|85066.2|85019|1635
1624451100000|2021-06-23 12:25:00|85123.1|85073.1|85124.8|85074.8|85135.1|85085.9|85087.5|85049.9|1278
1624451400000|2021-06-23 12:30:00|85125.3|85075.3|85183.2|85133.2|85191.8|85141.8|85112.6|85073|1682
1624451700000|2021-06-23 12:35:00|85181.8|85131.8|85184|85134|85210.4|85182|85152.4|85114.9|1517
1624452000000|2021-06-23 12:40:00|85183.2|85133.2|85152.7|85127.7|85187.5|85141.5|85138.7|85103.4|1573
1624452300000|2021-06-23 12:45:00|85153.2|85128.2|85117.5|85092.5|85184.2|85150|85094.4|85057.4|1533
1624452600000|2021-06-23 12:50:00|85117.4|85092.4|85103.4|85078.4|85182.5|85144.7|85099.1|85064.2|1774
1624452900000|2021-06-23 12:55:00|85104.1|85079.1|85081.8|85056.8|85127|85088.2|85054.8|85027.8|1695
1624453200000|2021-06-23 13:00:00|85082.2|85057.2|85060.6|85035.6|85098.2|85057.2|85014.8|84979|1942
1624453500000|2021-06-23 13:05:00|85060.4|85035.4|85122.8|85097.8|85123|85098|85048.6|85017.7|1685
1624453800000|2021-06-23 13:10:00|85122.5|85097.5|85074.7|85049.7|85136|85098.3|85074.6|85047.8|1674
1624454100000|2021-06-23 13:15:00|85074.1|85049.1|85080.9|85055.9|85082|85056.6|85037|85012|1664
1624454400000|2021-06-23 13:20:00|85080.7|85055.7|85102.8|85077.8|85138.6|85104.7|85075.7|85048.4|1187
1624454700000|2021-06-23 13:25:00|85101.7|85076.7|85003.1|84978.1|85118.2|85078.5|84964.4|84921.1|1111
1624455000000|2021-06-23 13:30:00|85000|84975|84993.4|84968.4|85043|85000.8|84979.7|84943|1191
1624455300000|2021-06-23 13:35:00|84992.6|84967.6|84904.6|84879.6|85004.4|84967.6|84902|84873.4|1172
1624455600000|2021-06-23 13:40:00|84901.9|84876.9|84919.1|84869.1|84986.9|84957.9|84884.5|84843|1206
1624455900000|2021-06-23 13:45:00|84915.3|84865.3|84905.9|84880.9|84917.3|84882.8|84845.7|84813|1196
1624456200000|2021-06-23 13:50:00|84909.1|84884.1|84915.1|84890.1|84946.3|84907.2|84867.5|84826.2|1215
1624456500000|2021-06-23 13:55:00|84916.6|84891.6|84821.5|84796.5|84939.5|84901.1|84818|84782|1186
1624456800000|2021-06-23 14:00:00|84822.1|84797.1|84882.6|84857.6|84892.4|84857.6|84813.3|84782|1124
1624457100000|2021-06-23 14:05:00|84882.7|84857.7|84898.3|84873.3|84909.1|84879.6|84836.3|84810.8|1099
1624457400000|2021-06-23 14:10:00|84899.4|84874.4|84928.5|84903.5|84940.2|84915.2|84886.5|84861.5|1000
1624457700000|2021-06-23 14:15:00|84929.5|84904.5|84870.9|84845.9|84932.5|84907.5|84867|84836.2|1073
1624458000000|2021-06-23 14:20:00|84870.8|84845.8|84919.9|84869.9|84921.7|84896.7|84861.6|84822.8|1104
1624458300000|2021-06-23 14:25:00|84919.5|84869.5|84982.9|84957.9|85005.1|84973.9|84881.9|84856.9|1103
1624458600000|2021-06-23 14:30:00|85000.4|84950.4|84946.4|84921.4|85005|84969.8|84926.6|84883.4|1119
1624458900000|2021-06-23 14:35:00|84943|84918|84986.7|84961.7|85000.5|84965.2|84925.9|84886.6|1139
1624459200000|2021-06-23 14:40:00|84984.8|84959.8|85038|85013|85067.8|85030.8|84978.3|84943.9|1139
1624459500000|2021-06-23 14:45:00|85037.8|85012.8|85039.1|85014.1|85061.6|85034.6|85019.5|84984.6|1104
1624459800000|2021-06-23 14:50:00|85039.6|85014.6|85052|85027|85071.6|85046.6|85011.3|84986.3|1117
1624460100000|2021-06-23 14:55:00|85053.4|85028.4|85045.9|85020.9|85069.3|85044.3|85008.3|84983.3|1194
1624460400000|2021-06-23 15:00:00|85044.9|85019.9|85125.5|85100.5|85140.6|85107|85033|85008|1218
1624460700000|2021-06-23 15:05:00|85125|85100|85183.1|85158.1|85200.5|85160.6|85121.8|85086.4|1177
1624461000000|2021-06-23 15:10:00|85183.7|85158.7|85139.1|85114.1|85183.7|85158.7|85133.6|85108.6|1105
1624461300000|2021-06-23 15:15:00|85135.9|85110.9|85130.5|85105.5|85147.3|85122.3|85115.6|85082.2|1028
1624461600000|2021-06-23 15:20:00|85131|85106|85094.4|85069.4|85142.5|85110.5|85089.7|85058.1|1042
1624461900000|2021-06-23 15:25:00|85093.5|85068.5|85120.2|85095.2|85145.1|85103.2|85070.7|85045.7|942
1624462200000|2021-06-23 15:30:00|85122.1|85097.1|85143.9|85118.9|85144.3|85119.3|85116.5|85091.5|963
1624462500000|2021-06-23 15:35:00|85143.8|85118.8|85189.3|85164.3|85194.4|85165.1|85143.8|85115.2|951
1624462800000|2021-06-23 15:40:00|85188.9|85163.9|85122.9|85097.9|85189.8|85164.8|85112.6|85073|953
1624463100000|2021-06-23 15:45:00|85123.3|85098.3|85114.1|85089.1|85143.3|85117.6|85104.7|85071.5|953
1624463400000|2021-06-23 15:50:00|85113.9|85088.9|85118.5|85093.5|85126.7|85097.5|85101.1|85072.2|876
1624463700000|2021-06-23 15:55:00|85117.8|85092.8|85087.6|85062.6|85117.8|85092.8|85085.1|85060.1|936
1624464000000|2021-06-23 16:00:00|85088|85063|85130.9|85080.9|85138.5|85100.9|85088|85049.8|1038
1624464300000|2021-06-23 16:05:00|85131.7|85081.7|85137.1|85087.1|85162.8|85121.5|85123.9|85080.3|946
1624464600000|2021-06-23 16:10:00|85137.6|85087.6|85061.6|85036.6|85138.4|85100.3|85059.8|85020.6|904
1624464900000|2021-06-23 16:15:00|85074.4|85024.4|85083.3|85033.3|85089.5|85049.6|85061|85020.4|879
1624465200000|2021-06-23 16:20:00|85083.1|85033.1|85072.4|85022.4|85100.1|85052.6|85061.4|85018.8|856
1624465500000|2021-06-23 16:25:00|85072|85022|85104.5|85054.5|85109.2|85070|85065.8|85015.8|750
1624465800000|2021-06-23 16:30:00|85104.1|85054.1|85145.9|85095.9|85147|85097|85089.3|85050.5|933
1624466100000|2021-06-23 16:35:00|85143.7|85093.7|85251|85201|85264.5|85214.5|85129.6|85087.6|925
1624466400000|2021-06-23 16:40:00|85250.6|85200.6|85224.5|85174.5|85270.9|85220.9|85204.4|85167.8|932
1624466700000|2021-06-23 16:45:00|85223.2|85173.2|85269.8|85219.8|85276.8|85226.8|85199|85149|938
1624467000000|2021-06-23 16:50:00|85268.5|85218.5|85275.1|85225.1|85277.1|85236.3|85244.9|85207.6|840
1624467300000|2021-06-23 16:55:00|85274.6|85224.6|85282.5|85232.5|85315.7|85269.6|85272.1|85224.1|956
1624467600000|2021-06-23 17:00:00|85283.4|85233.4|85257.3|85207.3|85290|85247.8|85250.1|85200.1|991
1624467900000|2021-06-23 17:05:00|85257|85207|85272.1|85222.1|85275.6|85225.6|85243.1|85193.1|1001
1624468200000|2021-06-23 17:10:00|85273.4|85223.4|85289.5|85239.5|85293.8|85243.8|85257.4|85216.9|1011
1624468500000|2021-06-23 17:15:00|85290.1|85240.1|85273.9|85223.9|85293.2|85243.2|85271|85221|959
1624468800000|2021-06-23 17:20:00|85273.6|85223.6|85256.8|85206.8|85274.2|85224.2|85239|85189|835
1624469100000|2021-06-23 17:25:00|85256.6|85206.6|85238.7|85188.7|85258.2|85210.9|85235.9|85185.9|1131
1624469400000|2021-06-23 17:30:00|85237.7|85187.7|85250.2|85200.2|85259.2|85209.2|85224.3|85174.3|999
1624469700000|2021-06-23 17:35:00|85251.6|85201.6|85289.7|85239.7|85291.9|85251.6|85236.6|85198.2|801
1624470000000|2021-06-23 17:40:00|85287.7|85237.7|85324.5|85274.5|85338.4|85288.4|85273|85230.3|782
1624470300000|2021-06-23 17:45:00|85325.1|85275.1|85330.4|85280.4|85334|85291.1|85304.5|85263.6|770
1624470600000|2021-06-23 17:50:00|85330.1|85280.1|85319|85269|85332.4|85286.1|85298.8|85263.8|660
1624470900000|2021-06-23 17:55:00|85318.9|85268.9|85295.9|85270.9|85346.8|85306.8|85288.1|85254.2|764
1624471200000|2021-06-23 18:00:00|85296.4|85271.4|85298.6|85273.6|85326.8|85277.8|85277.3|85238.8|765
1624471500000|2021-06-23 18:05:00|85311.6|85261.6|85318.9|85268.9|85329.7|85291.5|85297.2|85256.4|734
1624471800000|2021-06-23 18:10:00|85323.8|85273.8|85321.6|85296.6|85338|85301.5|85300.6|85264.2|788
1624472100000|2021-06-23 18:15:00|85321.9|85296.9|85325.1|85300.1|85348.2|85313.4|85313.1|85275.2|788
1624472400000|2021-06-23 18:20:00|85324.2|85299.2|85319.8|85294.8|85344.5|85305.6|85314.8|85275.8|687
1624472700000|2021-06-23 18:25:00|85319.7|85294.7|85331.6|85281.6|85335.9|85299.3|85312.5|85276|601
1624473000000|2021-06-23 18:30:00|85332.2|85282.2|85349|85299|85359.8|85320.1|85330.2|85281.4|863
1624473300000|2021-06-23 18:35:00|85349.5|85299.5|85339.7|85314.7|85365.9|85320.5|85335.6|85297.6|906
1624473600000|2021-06-23 18:40:00|85339.1|85314.1|85331|85281|85350.8|85314.1|85310.5|85270.1|723
1624473900000|2021-06-23 18:45:00|85331.5|85281.5|85341|85291|85342.7|85298.5|85320.3|85270.3|638
1624474200000|2021-06-23 18:50:00|85341.1|85291.1|85354.9|85304.9|85356.1|85319.4|85326.3|85279.5|775
1624474500000|2021-06-23 18:55:00|85354.4|85304.4|85358.9|85308.9|85363.5|85329.4|85336.9|85301.4|676
1624474800000|2021-06-23 19:00:00|85358.8|85308.8|85370|85320|85378.3|85335.3|85349|85306.7|757
1624475100000|2021-06-23 19:05:00|85370.8|85320.8|85406.5|85381.5|85420.9|85383.1|85366|85316|905
1624475400000|2021-06-23 19:10:00|85418.6|85368.6|85403.5|85378.5|85419.5|85383.3|85397|85357.7|764
1624475700000|2021-06-23 19:15:00|85403.7|85378.7|85439.5|85389.5|85443.8|85393.8|85398.7|85360.7|771
1624476000000|2021-06-23 19:20:00|85439.2|85389.2|85390|85340|85441.1|85394.6|85386.8|85336.8|907
1624476300000|2021-06-23 19:25:00|85389.8|85339.8|85400.5|85350.5|85412.7|85362.7|85388.7|85338.7|896
1624476600000|2021-06-23 19:30:00|85400|85350|85422.4|85372.4|85432.1|85382.1|85393.7|85343.7|1115
1624476900000|2021-06-23 19:35:00|85422.2|85372.2|85433.1|85383.1|85454.4|85404.4|85421.4|85371.4|875
1624477200000|2021-06-23 19:40:00|85433.8|85383.8|85449|85399|85452.9|85402.9|85422.2|85372.2|913
1624477500000|2021-06-23 19:45:00|85449.9|85399.9|85470.9|85420.9|85473.2|85423.2|85446.8|85396.8|948
1624477800000|2021-06-23 19:50:00|85470.7|85420.7|85460.4|85410.4|85476.1|85426.1|85443.4|85400.6|906
1624478100000|2021-06-23 19:55:00|85460.1|85410.1|85412|85362|85466.5|85416.5|85407.1|85357.1|884
1624478400000|2021-06-23 20:00:00|85413.3|85363.3|85395.4|85345.4|85420|85370|85384.5|85334.5|878
1624478700000|2021-06-23 20:05:00|85395.2|85345.2|85401.6|85351.6|85409.1|85359.1|85391.6|85341.6|678
1624479000000|2021-06-23 20:10:00|85400.3|85350.3|85387.1|85337.1|85410.7|85360.7|85336.4|85286.4|829
1624479300000|2021-06-23 20:15:00|85387.2|85337.2|85372.7|85322.7|85398.4|85348.4|85372.7|85322.7|471
1624479600000|2021-06-23 20:20:00|85373.3|85323.3|85402.7|85352.7|85473.3|85384.5|85340.8|85256.7|704
1624479900000|2021-06-23 20:25:00|85401.9|85351.9|85390|85340|85447.7|85367|85349.4|85299.4|766
1624480200000|2021-06-23 20:30:00|85387.3|85337.3|85361.6|85311.6|85427.4|85352.1|85348.4|85252.9|949
1624480500000|2021-06-23 20:35:00|85361.2|85311.2|85424|85281.5|85454.3|85371.9|85346.6|85236.5|885
1624480800000|2021-06-23 20:40:00|85421.3|85294.3|85424.7|85258|85463.4|85378.6|85346.8|85229|1323
1624481100000|2021-06-23 20:45:00|85419.5|85259.9|85383|85333|85475.5|85379.4|85375.7|85237.7|1284
1624481400000|2021-06-23 20:50:00|85386|85336|85366|85316|85389.2|85339.2|85353.6|85303.6|985
1624481700000|2021-06-23 20:55:00|85366.5|85316.5|85377.2|85327.2|85385.7|85335.7|85358|85308|416
1624482000000|2021-06-23 21:00:00|85378.1|85328.1|85378.4|85328.4|85422.7|85335|85376.6|85296.4|14
1624482300000|2021-06-23 21:05:00|85593.3|85096.3|85518.5|85021.5|85593.3|85096.3|85502|85005|81
1624482600000|2021-06-23 21:10:00|85522.7|85030.9|85552.2|85055.2|85561.3|85064.3|85498|85009|30
1624482900000|2021-06-23 21:15:00|85516.8|85030.9|85583|85086|85583|85086|85490|85014|62
1624483200000|2021-06-23 21:20:00|85568.6|85071.6|85522.4|85038|85583.6|85086.6|85492|85015.5|75
1624483500000|2021-06-23 21:25:00|85497.5|85038.8|85570.9|85073.9|85587.6|85090.6|85492|85013|65
1624483800000|2021-06-23 21:30:00|85539.2|85042.2|85488|85134|85634.9|85137.9|85488|85016.4|158
1624484100000|2021-06-23 21:35:00|85506|85116.3|85580|85137.9|85609.7|85137.9|85487|85079.2|86
1624484400000|2021-06-23 21:40:00|85511|85134|85541|85121|85603.6|85154.8|85509.5|85096|140
1624484700000|2021-06-23 21:45:00|85577|85137.1|85560.2|85136.8|85577.5|85157.3|85494.4|85090.1|174
1624485000000|2021-06-23 21:50:00|85531.2|85115.2|85490|85132.7|85561.7|85139|85478|85086.5|248
1624485300000|2021-06-23 21:55:00|85494.6|85141|85504|85142|85566.4|85166|85443|85090.8|320
1624485600000|2021-06-23 22:00:00|85509.7|85116.9|85395.6|85345.6|85538.1|85350.4|85389.4|85111.3|1060
1624485900000|2021-06-23 22:05:00|85396.5|85346.5|85410.4|85360.4|85432.4|85363.3|85380.3|85266.2|880
1624486200000|2021-06-23 22:10:00|85410.6|85360.6|85398.1|85348.1|85418.6|85365.6|85377.5|85286|923
1624486500000|2021-06-23 22:15:00|85398.2|85348.2|85406.5|85356.5|85423.4|85359.8|85379.1|85279.4|810
1624486800000|2021-06-23 22:20:00|85407.1|85357.1|85395.4|85345.4|85421.3|85362.3|85374.4|85286|765
1624487100000|2021-06-23 22:25:00|85393.1|85343.1|85396.4|85346.4|85415.7|85351.3|85365|85271.5|818
1624487400000|2021-06-23 22:30:00|85397.2|85347.2|85391.1|85341.1|85413.3|85356|85372.8|85271.9|651
1624487700000|2021-06-23 22:35:00|85389.2|85339.2|85410.3|85360.3|85422.5|85362.7|85366.5|85286.2|876
1624488000000|2021-06-23 22:40:00|85407.9|85357.9|85399.1|85349.1|85434.9|85363.9|85381.5|85282.2|1001
1624488300000|2021-06-23 22:45:00|85399.6|85349.6|85398.9|85348.9|85422.6|85355.4|85380.4|85281.7|1184
1624488600000|2021-06-23 22:50:00|85396.8|85346.8|85403.3|85353.3|85420.4|85354.1|85378.8|85283.7|1079
1624488900000|2021-06-23 22:55:00|85403.7|85353.7|85398.3|85348.3|85414|85354.1|85367.8|85271.4|1093
1624489200000|2021-06-23 23:00:00|85397.5|85347.5|85412.4|85362.4|85437.1|85387.1|85390.6|85340.6|1037
1624489500000|2021-06-23 23:05:00|85412.7|85362.7|85400.4|85350.4|85416.9|85366.9|85398.8|85348.8|571
1624489800000|2021-06-23 23:10:00|85400.7|85350.7|85415.4|85365.4|85417.7|85367.7|85400.1|85350.1|680
1624490100000|2021-06-23 23:15:00|85416.7|85366.7|85410.2|85360.2|85420.7|85370.7|85404.9|85354.9|785
1624490400000|2021-06-23 23:20:00|85410.8|85360.8|85408.9|85358.9|85418.5|85368.5|85399.6|85349.6|879
1624490700000|2021-06-23 23:25:00|85409.7|85359.7|85416.2|85366.2|85421|85371|85398.2|85348.2|876
1624491000000|2021-06-23 23:30:00|85416.3|85366.3|85421.7|85371.7|85429.2|85379.2|85415.7|85365.7|765
1624491300000|2021-06-23 23:35:00|85421.8|85371.8|85437.4|85387.4|85441.1|85391.1|85421.5|85371.5|620
1624491600000|2021-06-23 23:40:00|85437.5|85387.5|85426.4|85376.4|85438.5|85388.5|85425.1|85375.1|687
1624491900000|2021-06-23 23:45:00|85426.8|85376.8|85393|85343|85430.4|85380.4|85391.3|85341.3|833
1624492200000|2021-06-23 23:50:00|85393.1|85343.1|85409.5|85359.5|85410.4|85360.4|85387.3|85337.3|796
1624492500000|2021-06-23 23:55:00|85409.6|85359.6|85399.4|85349.4|85414.2|85364.2|85397.6|85347.6|790
1624492800000|2021-06-24 00:00:00|85402.8|85352.8|85384.7|85334.7|85414.4|85364.4|85383.6|85333.6|965
1624493100000|2021-06-24 00:05:00|85386|85336|85393|85343|85400.8|85350.8|85365.5|85315.5|851
1624493400000|2021-06-24 00:10:00|85392.5|85342.5|85384.6|85334.6|85410.5|85360.5|85379.5|85329.5|797
1624493700000|2021-06-24 00:15:00|85384|85334|85375.2|85325.2|85393|85343|85369.6|85319.6|700
1624494000000|2021-06-24 00:20:00|85375.6|85325.6|85372.4|85322.4|85379.3|85329.3|85364.6|85314.6|812
1624494300000|2021-06-24 00:25:00|85372.6|85322.6|85373.9|85323.9|85386.2|85336.2|85350.3|85300.3|921
1624494600000|2021-06-24 00:30:00|85374.1|85324.1|85379.8|85329.8|85386.7|85336.7|85317.3|85267.3|1077
1624494900000|2021-06-24 00:35:00|85378.8|85328.8|85376.6|85326.6|85388.5|85338.5|85367|85317|942
1624495200000|2021-06-24 00:40:00|85376.4|85326.4|85394.5|85344.5|85397.4|85347.4|85371.5|85321.5|975
1624495500000|2021-06-24 00:45:00|85398.1|85348.1|85401.1|85351.1|85406.3|85356.3|85393.2|85343.2|526
1624495800000|2021-06-24 00:50:00|85400.8|85350.8|85351.7|85301.7|85405.7|85355.7|85342.9|85292.9|977
1624496100000|2021-06-24 00:55:00|85347.8|85297.8|85372|85322|85384.1|85334.1|85346.6|85296.6|1006
1624496400000|2021-06-24 01:00:00|85372.4|85322.4|85374|85324|85392.4|85342.4|85355.9|85305.9|990
1624496700000|2021-06-24 01:05:00|85376.3|85326.3|85387.5|85337.5|85392.3|85342.3|85358.8|85308.8|828
1624497000000|2021-06-24 01:10:00|85387|85337|85403.6|85353.6|85405.5|85355.5|85375.2|85325.2|877
1624497300000|2021-06-24 01:15:00|85403.4|85353.4|85397.5|85347.5|85409.3|85359.3|85393.5|85343.5|730
1624497600000|2021-06-24 01:20:00|85394.9|85344.9|85400.3|85350.3|85402.3|85352.3|85383.3|85333.3|857
1624497900000|2021-06-24 01:25:00|85400|85350|85401.7|85351.7|85408.9|85358.9|85389.8|85339.8|848
1624498200000|2021-06-24 01:30:00|85400.2|85350.2|85465.6|85415.6|85473.3|85423.3|85400.2|85350.2|1153
1624498500000|2021-06-24 01:35:00|85465|85415|85456.9|85406.9|85469.5|85419.5|85448.6|85398.6|1158
1624498800000|2021-06-24 01:40:00|85452.8|85402.8|85440.9|85390.9|85466.3|85416.3|85438.8|85388.8|1065
1624499100000|2021-06-24 01:45:00|85440.5|85390.5|85412|85362|85441.2|85391.2|85406.9|85356.9|1011
1624499400000|2021-06-24 01:50:00|85410.8|85360.8|85420.2|85370.2|85423.5|85373.5|85396.9|85346.9|1010
1624499700000|2021-06-24 01:55:00|85420.4|85370.4|85376.8|85326.8|85422.7|85372.7|85356.8|85306.8|1062
1624500000000|2021-06-24 02:00:00|85376.5|85326.5|85371.2|85321.2|85397.6|85347.6|85357.9|85307.9|975
1624500300000|2021-06-24 02:05:00|85371.1|85321.1|85394.3|85344.3|85408.6|85358.6|85357.3|85307.3|1101
1624500600000|2021-06-24 02:10:00|85394.5|85344.5|85399.7|85349.7|85411.8|85361.8|85390.7|85340.7|1082
1624500900000|2021-06-24 02:15:00|85399.2|85349.2|85419|85369|85428|85378|85395.7|85345.7|1063
1624501200000|2021-06-24 02:20:00|85417.8|85367.8|85419.9|85369.9|85496.6|85446.6|85413.6|85363.6|957
1624501500000|2021-06-24 02:25:00|85419.7|85369.7|85408.4|85358.4|85424.5|85374.5|85406.4|85356.4|894
1624501800000|2021-06-24 02:30:00|85408.5|85358.5|85417.8|85367.8|85423|85373|85394.9|85344.9|904
1624502100000|2021-06-24 02:35:00|85418|85368|85412.6|85362.6|85421.2|85371.2|85388.7|85338.7|889
1624502400000|2021-06-24 02:40:00|85412.8|85362.8|85402.7|85352.7|85417.8|85367.8|85396.9|85346.9|955
1624502700000|2021-06-24 02:45:00|85402.3|85352.3|85419.2|85369.2|85419.6|85369.6|85387.2|85337.2|916
1624503000000|2021-06-24 02:50:00|85419.7|85369.7|85407.5|85357.5|85426.4|85376.4|85389.7|85339.7|932
1624503300000|2021-06-24 02:55:00|85407.6|85357.6|85394.2|85344.2|85411.9|85361.9|85374.1|85324.1|994
1624503600000|2021-06-24 03:00:00|85395.5|85345.5|85404.5|85354.5|85410.7|85360.7|85392.8|85342.8|953
1624503900000|2021-06-24 03:05:00|85404|85354|85401.6|85351.6|85457.6|85407.6|85387.9|85337.9|977
1624504200000|2021-06-24 03:10:00|85401.2|85351.2|85400.4|85350.4|85420.9|85370.9|85375.1|85325.1|901
1624504500000|2021-06-24 03:15:00|85401|85351|85399.7|85349.7|85428.4|85378.4|85393|85343|741
1624504800000|2021-06-24 03:20:00|85398.6|85348.6|85395.4|85345.4|85411.7|85361.7|85391.9|85341.9|678
1624505100000|2021-06-24 03:25:00|85395.5|85345.5|85400.7|85350.7|85420.7|85370.7|85388|85338|736
1624505400000|2021-06-24 03:30:00|85402.6|85352.6|85403.4|85353.4|85431|85381|85376.9|85326.9|675
1624505700000|2021-06-24 03:35:00|85404.1|85354.1|85409.1|85359.1|85429.9|85379.9|85386.8|85336.8|636
1624506000000|2021-06-24 03:40:00|85408.3|85358.3|85401.7|85351.7|85412|85362|85393.5|85343.5|633
1624506300000|2021-06-24 03:45:00|85404.3|85354.3|85415.5|85365.5|85418.2|85368.2|85399.3|85349.3|614
1624506600000|2021-06-24 03:50:00|85414.8|85364.8|85418.4|85368.4|85419|85369|85399.9|85349.9|544
1624506900000|2021-06-24 03:55:00|85418.3|85368.3|85413|85363|85426.9|85376.9|85405.9|85355.9|596
1624507200000|2021-06-24 04:00:00|85412.8|85362.8|85408.8|85358.8|85422.4|85372.4|85406.1|85356.1|594
1624507500000|2021-06-24 04:05:00|85408.7|85358.7|85405.6|85355.6|85416.1|85366.1|85398.1|85348.1|566
1624507800000|2021-06-24 04:10:00|85406.5|85356.5|85401.8|85351.8|85409.2|85359.2|85396.3|85346.3|601
1624508100000|2021-06-24 04:15:00|85401.4|85351.4|85399.7|85349.7|85409.3|85359.3|85396.1|85346.1|501
1624508400000|2021-06-24 04:20:00|85399.5|85349.5|85406.9|85356.9|85414.1|85364.1|85388.8|85338.8|624
1624508700000|2021-06-24 04:25:00|85408|85358|85402.6|85352.6|85413.9|85363.9|85391.4|85341.4|538
1624509000000|2021-06-24 04:30:00|85402.5|85352.5|85404.9|85354.9|85416.2|85366.2|85397.4|85347.4|551
1624509300000|2021-06-24 04:35:00|85405|85355|85396.3|85346.3|85410.2|85360.2|85388.2|85338.2|641
1624509600000|2021-06-24 04:40:00|85396.2|85346.2|85398.6|85348.6|85403.3|85353.3|85383.3|85333.3|584
1624509900000|2021-06-24 04:45:00|85398.4|85348.4|85393.2|85343.2|85405.4|85355.4|85378.2|85328.2|556
1624510200000|2021-06-24 04:50:00|85393.4|85343.4|85391.4|85341.4|85398|85348|85386.7|85336.7|600
1624510500000|2021-06-24 04:55:00|85391.2|85341.2|85399.9|85349.9|85406.2|85356.2|85387.7|85337.7|601
1624510800000|2021-06-24 05:00:00|85400.1|85350.1|85402.9|85352.9|85406.4|85356.4|85361.5|85311.5|1133
1624511100000|2021-06-24 05:05:00|85403.2|85353.2|85402.5|85352.5|85408.4|85358.4|85398.9|85348.9|556
1624511400000|2021-06-24 05:10:00|85402.9|85352.9|85400.1|85350.1|85405|85355|85392.1|85342.1|544
1624511700000|2021-06-24 05:15:00|85400.2|85350.2|85410.7|85360.7|85412|85362|85396.8|85346.8|538
1624512000000|2021-06-24 05:20:00|85410.6|85360.6|85411.4|85361.4|85411.9|85374.5|85393.5|85352.2|699
1624512300000|2021-06-24 05:25:00|85411.8|85361.8|85414.8|85364.8|85419.5|85381.6|85388.6|85356.7|597
1624512600000|2021-06-24 05:30:00|85414.9|85364.9|85435.2|85385.2|85438.7|85388.7|85409.6|85364.7|803
1624512900000|2021-06-24 05:35:00|85434.4|85384.4|85432.1|85382.1|85437|85387|85421.5|85371.5|743
1624513200000|2021-06-24 05:40:00|85432.4|85382.4|85444.9|85394.9|85509.6|85459.6|85431.9|85381.9|755
1624513500000|2021-06-24 05:45:00|85444.8|85394.8|85450.5|85400.5|85458.9|85408.9|85441|85391|987
1624513800000|2021-06-24 05:50:00|85450.9|85400.9|85441.6|85391.6|85459.2|85409.2|85423.9|85373.9|922
1624514100000|2021-06-24 05:55:00|85441.2|85391.2|85427.4|85377.4|85442.3|85392.3|85410.4|85360.4|826
1624514400000|2021-06-24 06:00:00|85431.9|85381.9|85427.3|85377.3|85478.5|85428.5|85415.4|85375.8|959
1624514700000|2021-06-24 06:05:00|85426.6|85376.6|85375|85350|85436.3|85395.1|85365.4|85326.5|916
1624515000000|2021-06-24 06:10:00|85397.1|85347.1|85336.4|85286.4|85401.2|85351.2|85320.2|85279.6|1018
1624515300000|2021-06-24 06:15:00|85336.1|85286.1|85332.4|85282.4|85350.9|85311.3|85310.4|85273.1|933
1624515600000|2021-06-24 06:20:00|85321.4|85296.4|85258.5|85208.5|85339.2|85302.5|85242|85201.1|1020
1624515900000|2021-06-24 06:25:00|85259.9|85209.9|85271.9|85221.9|85296.2|85259.8|85252.3|85202.3|1054
1624516200000|2021-06-24 06:30:00|85272.1|85222.1|85276|85226|85301.4|85254.3|85250.9|85206|1047
1624516500000|2021-06-24 06:35:00|85275.8|85225.8|85282.2|85257.2|85296.7|85260.1|85240.7|85198.7|973
1624516800000|2021-06-24 06:40:00|85281.3|85256.3|85262.4|85237.4|85312.9|85267.3|85247.6|85211.6|971
1624517100000|2021-06-24 06:45:00|85262.7|85237.7|85250|85225|85273.7|85248.7|85241.6|85204.8|933
1624517400000|2021-06-24 06:50:00|85249.9|85224.9|85217.3|85192.3|85264|85228.7|85217.3|85185.6|866
1624517700000|2021-06-24 06:55:00|85212.8|85187.8|85294.5|85244.5|85294.7|85249.3|85182.8|85141.9|941
1624518000000|2021-06-24 07:00:00|85293.9|85243.9|85198|85173|85294|85256.7|85185.1|85147.2|1098
1624518300000|2021-06-24 07:05:00|85197.8|85172.8|85138|85113|85199.1|85174.1|85106.9|85081.9|1082
1624518600000|2021-06-24 07:10:00|85151.5|85101.5|85117.6|85092.6|85159.9|85123.3|85098.1|85062.6|1033
1624518900000|2021-06-24 07:15:00|85118.5|85093.5|85138.5|85113.5|85146.2|85114.3|85109.4|85071.7|1037
1624519200000|2021-06-24 07:20:00|85135|85110|85117.1|85092.1|85157.2|85119|85111.3|85077.5|1010
1624519500000|2021-06-24 07:25:00|85116.4|85091.4|85117.5|85067.5|85120|85095|85081.6|85054.6|913
1624519800000|2021-06-24 07:30:00|85117.4|85067.4|85142.2|85117.2|85142.2|85117.2|85100.2|85063.7|952
1624520100000|2021-06-24 07:35:00|85142.3|85117.3|85111|85061|85165.9|85137.5|85092.8|85056.6|995
1624520400000|2021-06-24 07:40:00|85108.6|85058.6|85142.4|85117.4|85178.7|85141.8|85081.1|85045.6|1023
1624520700000|2021-06-24 07:45:00|85143.1|85118.1|85145.2|85120.2|85178|85140.9|85132.9|85099.1|961
1624521000000|2021-06-24 07:50:00|85145.4|85120.4|85209.6|85184.6|85222.2|85185.1|85144.3|85112.1|1003
1624521300000|2021-06-24 07:55:00|85212.2|85187.2|85232.1|85182.1|85239|85192.3|85162.4|85130.8|958
1624521600000|2021-06-24 08:00:00|85232.9|85182.9|85235.5|85210.5|85261.7|85225.1|85206.8|85156.8|1092
1624521900000|2021-06-24 08:05:00|85236.5|85211.5|85178.1|85153.1|85240.2|85211.5|85167|85133.9|971
1624522200000|2021-06-24 08:10:00|85178.2|85153.2|85158.5|85133.5|85188.3|85153.2|85139.7|85106|908
1624522500000|2021-06-24 08:15:00|85159.6|85134.6|85141.9|85116.9|85164.6|85139.6|85123.4|85092.5|975
1624522800000|2021-06-24 08:20:00|85141.8|85116.8|85158.4|85108.4|85192.4|85154.7|85132.8|85084.1|1000
1624523100000|2021-06-24 08:25:00|85157.7|85107.7|85035.5|84985.5|85176.1|85141|85015.3|84965.3|1108
1624523400000|2021-06-24 08:30:00|85035.8|84985.8|85037.8|84987.8|85045.5|84995.5|84976.3|84926.3|1093
1624523700000|2021-06-24 08:35:00|85045.8|84995.8|85039.9|85014.9|85102.4|85060.1|85037.7|84987.7|986
1624524000000|2021-06-24 08:40:00|85040.1|85015.1|85036.4|85011.4|85060.1|85024.3|85013.2|84970.2|1028
1624524300000|2021-06-24 08:45:00|85036.7|85011.7|85057.8|85032.8|85086.5|85048.1|85028.8|84993.1|947
1624524600000|2021-06-24 08:50:00|85056.4|85031.4|84996.8|84971.8|85058.4|85031.4|84992.7|84960.9|982
1624524900000|2021-06-24 08:55:00|84996.9|84971.9|85015.4|84990.4|85040.6|85008.3|84961.8|84921.1|1041
1624525200000|2021-06-24 09:00:00|85015.5|84990.5|85031.1|85006.1|85044.6|85007.7|84999|84974|1020
1624525500000|2021-06-24 09:05:00|85031.5|85006.5|85049.8|85024.8|85067.3|85029.6|85013.7|84979.9|1081
1624525800000|2021-06-24 09:10:00|85050.1|85025.1|85068|85043|85100.9|85063.1|85036.5|85011.5|1008
1624526100000|2021-06-24 09:15:00|85068.2|85043.2|85114.3|85089.3|85150.8|85105|85061|85022.8|1091
1624526400000|2021-06-24 09:20:00|85114.1|85089.1|85164.7|85139.7|85186.7|85150.1|85109.2|85082|972
1624526700000|2021-06-24 09:25:00|85164.6|85139.6|85230.5|85180.5|85233.7|85191.5|85158.8|85123.4|940
1624527000000|2021-06-24 09:30:00|85229.9|85179.9|85205.4|85180.4|85278.8|85240.8|85205.3|85167.9|1103
1624527300000|2021-06-24 09:35:00|85205.1|85180.1|85213.8|85188.8|85234.7|85197.4|85181.4|85147.3|1049
1624527600000|2021-06-24 09:40:00|85212.8|85187.8|85103.4|85078.4|85212.9|85187.9|85099.3|85064.7|1061
1624527900000|2021-06-24 09:45:00|85105.3|85080.3|85113.4|85088.4|85141.7|85098.3|85102|85076.8|1010
1624528200000|2021-06-24 09:50:00|85113.3|85088.3|85104|85079|85124.6|85099.6|85100.9|85075.9|907
1624528500000|2021-06-24 09:55:00|85104.3|85079.3|85053.6|85028.6|85109.9|85084.9|85018.9|84993.9|1063
1624528800000|2021-06-24 10:00:00|85054.9|85029.9|85095.7|85070.7|85098.6|85073.6|85027.7|85002.7|953
1624529100000|2021-06-24 10:05:00|85095.6|85070.6|85047.2|85022.2|85096.6|85071.6|85026.2|84989|910
1624529400000|2021-06-24 10:10:00|85047.6|85022.6|85070.9|85045.9|85087|85061.8|85036.2|84999.2|939
1624529700000|2021-06-24 10:15:00|85071.2|85046.2|85016|84991|85071.9|85046.9|85005.5|84976.3|1058
1624530000000|2021-06-24 10:20:00|85015.3|84990.3|84960.1|84935.1|85019.3|84994.3|84952.8|84912.7|1020
1624530300000|2021-06-24 10:25:00|84960.3|84935.3|84962.4|84937.4|84972.9|84947.9|84934.4|84908.3|998
1624530600000|2021-06-24 10:30:00|84961.5|84936.5|84952.1|84927.1|84980.1|84946.9|84921.2|84891.1|1001
1624530900000|2021-06-24 10:35:00|84953.2|84928.2|84989.3|84964.3|84994.3|84969.3|84952|84927|935
1624531200000|2021-06-24 10:40:00|84989.8|84964.8|85042.9|85017.9|85054.9|85027.4|84984.1|84959.1|973
1624531500000|2021-06-24 10:45:00|85042.7|85017.7|85039|85014|85069.2|85044.2|85008.5|84983.5|948
1624531800000|2021-06-24 10:50:00|85042.2|85017.2|85046.6|85021.6|85060.6|85030.2|85025|84987.2|980
1624532100000|2021-06-24 10:55:00|85045.8|85020.8|85057.1|85007.1|85057.5|85029.4|85035.4|85003.6|927
1624532400000|2021-06-24 11:00:00|85057.2|85007.2|85067.8|85042.8|85097.5|85069.8|85031.5|84995.8|1224
1624532700000|2021-06-24 11:05:00|85068.5|85043.5|85069.8|85044.8|85081.7|85055.5|85041.1|85016.1|1158
1624533000000|2021-06-24 11:10:00|85070.1|85045.1|85125.3|85100.3|85125.3|85100.3|85069.8|85044.1|1068
1624533300000|2021-06-24 11:15:00|85125.5|85100.5|85102.3|85077.3|85141.5|85107.5|85083.5|85044.6|1064
1624533600000|2021-06-24 11:20:00|85102|85077|85114.4|85064.4|85117.8|85088.9|85064.3|85035.5|1120
1624533900000|2021-06-24 11:25:00|85114.8|85064.8|85164.7|85114.7|85185.8|85145.4|85100.2|85059.5|1061
1624534200000|2021-06-24 11:30:00|85161.9|85111.9|85230|85205|85230|85205|85141.3|85101.2|1068
1624534500000|2021-06-24 11:35:00|85229.9|85204.9|85175.4|85150.4|85229.9|85204.9|85157.8|85115.4|1095
1624534800000|2021-06-24 11:40:00|85175.1|85150.1|85167.7|85142.7|85204.8|85172.6|85152.9|85120.8|1084
1624535100000|2021-06-24 11:45:00|85168.8|85143.8|85153.4|85128.4|85193.7|85157|85141.6|85103.6|1085
1624535400000|2021-06-24 11:50:00|85153|85128|85162.3|85137.3|85196.6|85162.2|85153|85128|947
1624535700000|2021-06-24 11:55:00|85162.9|85137.9|85195|85145|85196.3|85160.4|85123.9|85098.9|1127
1624536000000|2021-06-24 12:00:00|85192.6|85142.6|85218.9|85193.9|85249.4|85220.6|85180|85142.6|1130
1624536300000|2021-06-24 12:05:00|85218.1|85193.1|85216.4|85191.4|85250.5|85213.5|85202.1|85177.1|1034
1624536600000|2021-06-24 12:10:00|85216.6|85191.6|85255.9|85230.9|85262.1|85237.1|85205.3|85180.3|1000
1624536900000|2021-06-24 12:15:00|85255|85230|85220.3|85195.3|85259.3|85234.3|85196.1|85166.3|939
1624537200000|2021-06-24 12:20:00|85220|85195|85168.6|85143.6|85246.2|85221.2|85154.7|85129.7|1059
1624537500000|2021-06-24 12:25:00|85167.2|85142.2|85138.4|85088.4|85184.6|85152.4|85124.3|85074.3|927
1624537800000|2021-06-24 12:30:00|85139.6|85089.6|85057.4|85032.4|85142.4|85105.2|85051.9|85017.4|1189
1624538100000|2021-06-24 12:35:00|85056.8|85031.8|85081.1|85056.1|85083|85058|85022.8|84996.5|1115
1624538400000|2021-06-24 12:40:00|85081.4|85056.4|85132.5|85107.5|85152.3|85125.3|85068|85043|1066
1624538700000|2021-06-24 12:45:00|85133.3|85108.3|85156.8|85131.8|85201|85167|85114|85089|1126
1624539000000|2021-06-24 12:50:00|85157.3|85132.3|85095.5|85070.5|85157.9|85132.9|85059.6|85027.1|1212
1624539300000|2021-06-24 12:55:00|85095.9|85070.9|85079.8|85054.8|85106.5|85076.4|85055.7|85027.9|1175
1624539600000|2021-06-24 13:00:00|85078.4|85053.4|85121.3|85096.3|85143.8|85110.2|85051.2|85024.7|1174
1624539900000|2021-06-24 13:05:00|85119.4|85094.4|85141.1|85116.1|85164|85126.5|85106.4|85072.9|1135
1624540200000|2021-06-24 13:10:00|85141.6|85116.6|85145.9|85120.9|85174.1|85141|85124.4|85092.3|1111
1624540500000|2021-06-24 13:15:00|85144.5|85119.5|85145.4|85120.4|85158.2|85133.2|85095.2|85070.2|1116
1624540800000|2021-06-24 13:20:00|85145|85120|85176.2|85151.2|85200.7|85165.1|85125.8|85089.5|1119
1624541100000|2021-06-24 13:25:00|85179.9|85154.9|85151.2|85126.2|85204.2|85169.8|85146.4|85108.1|1100
1624541400000|2021-06-24 13:30:00|85155.2|85130.2|85125.8|85100.8|85175.9|85137.6|85097.5|85064.6|1199
1624541700000|2021-06-24 13:35:00|85131.2|85106.2|85076.8|85051.8|85131.2|85106.2|85072.6|85036.9|1115
1624542000000|2021-06-24 13:40:00|85075.4|85050.4|85050.3|85025.3|85085.3|85051.4|84993.1|84954.2|1157
1624542300000|2021-06-24 13:45:00|85050.4|85025.4|85092|85067|85133.2|85095.4|85024.8|84999.8|1160
1624542600000|2021-06-24 13:50:00|85091.3|85066.3|85113.1|85088.1|85140.5|85111.4|85079.4|85054.4|1519
1624542900000|2021-06-24 13:55:00|85113.5|85088.5|85055.8|85030.8|85115.5|85090.5|85047.2|85016.2|1819
1624543200000|2021-06-24 14:00:00|85056.1|85031.1|85076.5|85051.5|85120.1|85088.6|85038.7|85004.6|1827
1624543500000|2021-06-24 14:05:00|85076.4|85051.4|85147.7|85122.7|85149.3|85124.3|85051.7|85001.7|1784
1624543800000|2021-06-24 14:10:00|85148.1|85123.1|85125.6|85100.6|85163|85138|85105.1|85073.3|1577
1624544100000|2021-06-24 14:15:00|85125.7|85100.7|85056.1|85031.1|85128.5|85103.5|85052.4|85021.3|1638
1624544400000|2021-06-24 14:20:00|85055.2|85030.2|85046.4|85021.4|85074|85049|85033.5|85005.3|1385
1624544700000|2021-06-24 14:25:00|85043.8|85018.8|85045.9|85020.9|85072.7|85043.9|85028.6|84999.7|1556
1624545000000|2021-06-24 14:30:00|85045.8|85020.8|85065.7|85040.7|85078.6|85053.6|85031.5|84996.9|1574
1624545300000|2021-06-24 14:35:00|85065.1|85040.1|85114.2|85064.2|85146|85107.6|85059.3|85022.6|1646
1624545600000|2021-06-24 14:40:00|85113.9|85063.9|85137.7|85112.7|85154.1|85117.3|85100.2|85060.3|1624
1624545900000|2021-06-24 14:45:00|85137.9|85112.9|85195.4|85170.4|85224.3|85185.4|85131.3|85098.8|1685
1624546200000|2021-06-24 14:50:00|85193.4|85168.4|85240.9|85190.9|85284.5|85243|85192.7|85164|1882
1624546500000|2021-06-24 14:55:00|85241|85191|85233.4|85183.4|85251.1|85213.7|85199.2|85153.6|1749
1624546800000|2021-06-24 15:00:00|85233.3|85183.3|85161.9|85111.9|85238.2|85188.2|85156.3|85111|1602
1624547100000|2021-06-24 15:05:00|85162.4|85112.4|85120.7|85070.7|85176.4|85137|85118|85068|1543
1624547400000|2021-06-24 15:10:00|85120.8|85070.8|85114.9|85089.9|85143.8|85098.8|85113|85065.8|1595
1624547700000|2021-06-24 15:15:00|85116.5|85091.5|85182.9|85157.9|85184.7|85158.6|85116.1|85080.1|1713
1624548000000|2021-06-24 15:20:00|85183.7|85158.7|85192.3|85167.3|85216.5|85181.3|85180.1|85144.8|1697
1624548300000|2021-06-24 15:25:00|85191.8|85166.8|85191.3|85166.3|85208.3|85176.9|85181.4|85145|1426
1624548600000|2021-06-24 15:30:00|85191.5|85166.5|85164.2|85139.2|85194.7|85167.6|85150.6|85112.2|1192
1624548900000|2021-06-24 15:35:00|85163.5|85138.5|85156|85131|85173.2|85148.2|85152.4|85117.3|1119
1624549200000|2021-06-24 15:40:00|85155.6|85130.6|85151.5|85126.5|85162.5|85135.3|85143.7|85108.8|1101
1624549500000|2021-06-24 15:45:00|85151.6|85126.6|85150.5|85100.5|85160.1|85128.7|85131.5|85094.6|1111
1624549800000|2021-06-24 15:50:00|85150.7|85100.7|85184.8|85159.8|85186.7|85160.6|85137.7|85099|1236
1624550100000|2021-06-24 15:55:00|85183.8|85158.8|85188.2|85138.2|85204.1|85167.7|85165.7|85115.7|1255
1624550400000|2021-06-24 16:00:00|85187.7|85137.7|85176.4|85126.4|85198.4|85148.4|85165.4|85115.4|1014
1624550700000|2021-06-24 16:05:00|85176.1|85126.1|85180.6|85130.6|85187.8|85137.8|85168.1|85118.1|875
1624551000000|2021-06-24 16:10:00|85180.2|85130.2|85181.7|85131.7|85191.9|85149.4|85153|85111.8|999
1624551300000|2021-06-24 16:15:00|85183.8|85133.8|85126.3|85076.3|85189.5|85149.1|85106.2|85056.2|1333
1624551600000|2021-06-24 16:20:00|85125.8|85075.8|85101.5|85076.5|85138|85098|85100.8|85064.2|1168
1624551900000|2021-06-24 16:25:00|85101|85076|85069.9|85019.9|85130.9|85090.3|85067.3|85017.3|1185
1624552200000|2021-06-24 16:30:00|85069.7|85019.7|85037.3|84987.3|85072|85022|85021.9|84982.4|1218
1624552500000|2021-06-24 16:35:00|85037.4|84987.4|85045.7|84995.7|85049.5|84999.5|85022.5|84980.4|937
1624552800000|2021-06-24 16:40:00|85045.8|84995.8|85023.6|84998.6|85046.5|85005.1|85019.5|84977.5|1103
1624553100000|2021-06-24 16:45:00|85024.5|84999.5|85050.9|85000.9|85068|85030.3|85024.5|84984.8|1263
1624553400000|2021-06-24 16:50:00|85050.8|85000.8|85063.4|85013.4|85067.9|85028.2|85041.2|84996.5|1110
1624553700000|2021-06-24 16:55:00|85063.5|85013.5|85105.1|85055.1|85108.6|85065|85059.7|85009.7|1365
1624554000000|2021-06-24 17:00:00|85105.5|85055.5|85068.7|85018.7|85105.5|85055.5|85053.4|85003.4|1301
1624554300000|2021-06-24 17:05:00|85068.2|85018.2|85075.5|85025.5|85082.9|85043.5|85052|85014.3|1141
1624554600000|2021-06-24 17:10:00|85075.8|85025.8|85058.2|85008.2|85085.2|85047.7|85056|85006|1083
1624554900000|2021-06-24 17:15:00|85058|85008|85080.9|85030.9|85080.9|85030.9|85053.7|85003.7|967
1624555200000|2021-06-24 17:20:00|85079.9|85029.9|85091|85041|85098.9|85060.8|85073.8|85023.8|946
1624555500000|2021-06-24 17:25:00|85091.2|85041.2|85092.8|85042.8|85094.9|85054.8|85069.4|85026.1|919
1624555800000|2021-06-24 17:30:00|85093.1|85043.1|85102.7|85052.7|85106.4|85061.6|85085.9|85041|946
1624556100000|2021-06-24 17:35:00|85102.4|85052.4|85123.6|85073.6|85125|85075|85101.9|85051.9|942
1624556400000|2021-06-24 17:40:00|85123.5|85073.5|85098.4|85048.4|85124.2|85076.9|85090.4|85047.6|929
1624556700000|2021-06-24 17:45:00|85098.9|85048.9|85093.4|85043.4|85102|85052|85086.7|85036.7|1194
1624557000000|2021-06-24 17:50:00|85093.2|85043.2|85060.9|85010.9|85098.4|85049.9|85060.3|85010.3|1065
1624557300000|2021-06-24 17:55:00|85061|85011|85079.1|85029.1|85080.6|85030.6|85053.1|85003.1|1158
1624557600000|2021-06-24 18:00:00|85079.5|85029.5|85005.9|84955.9|85079.5|85029.5|84998.9|84948.9|1609
1624557900000|2021-06-24 18:05:00|85005.4|84955.4|85017.6|84967.6|85021.9|84971.9|84986.2|84936.2|1349
1624558200000|2021-06-24 18:10:00|85018.8|84968.8|85009.7|84959.7|85027.3|84977.3|84999.1|84957.6|1336
1624558500000|2021-06-24 18:15:00|85011|84961|85009.7|84959.7|85022.5|84986.5|84994.1|84952.9|1504
1624558800000|2021-06-24 18:20:00|85011.1|84961.1|85058.5|85008.5|85065.3|85015.3|84999.3|84958.4|1186
1624559100000|2021-06-24 18:25:00|85059.4|85009.4|85036.5|84986.5|85068.3|85021.2|85026.6|84979.1|1210
1624559400000|2021-06-24 18:30:00|85034|84984|85014.7|84964.7|85034|84986.3|84996.1|84953|1132
1624559700000|2021-06-24 18:35:00|85015.6|84965.6|85034.3|84984.3|85170.7|84997.2|84992.3|84956.7|990
1624560000000|2021-06-24 18:40:00|85032|84982|85026.6|85001.6|85042.4|85005.6|85019.9|84980.8|811
1624560300000|2021-06-24 18:45:00|85026.1|85001.1|85062.7|85012.7|85067|85025.3|85022.5|84984.5|1042
1624560600000|2021-06-24 18:50:00|85062.6|85012.6|85052.3|85027.3|85066.5|85029.5|85039.8|84994.8|941
1624560900000|2021-06-24 18:55:00|85052.8|85027.8|85054.4|85004.4|85065.2|85029.6|85031.1|84981.1|1176
1624561200000|2021-06-24 19:00:00|85054.1|85004.1|85047.3|84997.3|85056.3|85010.7|85026.4|84982|1254
1624561500000|2021-06-24 19:05:00|85047.9|84997.9|85055|85005|85057.6|85018.6|85031.1|84993.3|1110
1624561800000|2021-06-24 19:10:00|85056.4|85006.4|85033.3|84983.3|85056.4|85006.4|85032.6|84982.6|997
1624562100000|2021-06-24 19:15:00|85032.9|84982.9|85051.6|85001.6|85054.4|85004.4|85032.9|84982.9|912
1624562400000|2021-06-24 19:20:00|85051.5|85001.5|85054.8|85004.8|85067|85024.7|85044.8|84997.1|1192
1624562700000|2021-06-24 19:25:00|85054.7|85004.7|85037.1|84987.1|85056.3|85006.3|85036.6|84986.6|796
1624563000000|2021-06-24 19:30:00|85036.9|84986.9|85050.4|85000.4|85064.8|85014.8|85034.5|84984.5|1433
1624563300000|2021-06-24 19:35:00|85051|85001|85067.9|85017.9|85075.2|85034.1|85045.4|84995.4|1397
1624563600000|2021-06-24 19:40:00|85066.4|85016.4|85046|84996|85074.2|85034.6|85042.6|84992.6|1029
1624563900000|2021-06-24 19:45:00|85045.6|84995.6|85055|85005|85056.4|85006.4|85043|84993|819
1624564200000|2021-06-24 19:50:00|85055.5|85005.5|85048.6|84998.6|85055.7|85012.8|85037.2|84991.9|1098
1624564500000|2021-06-24 19:55:00|85049.6|84999.6|85048.6|84998.6|85072.2|85022.2|85040.3|84990.3|1624
1624564800000|2021-06-24 20:00:00|85047.7|84997.7|85005.3|84955.3|85050.8|85000.8|84994.9|84944.9|1336
1624565100000|2021-06-24 20:05:00|85005.8|84955.8|84977.1|84927.1|85007.7|84957.7|84975.9|84925.9|1029
1624565400000|2021-06-24 20:10:00|84977.3|84927.3|84974.4|84924.4|84994.3|84944.3|84968|84918|978
1624565700000|2021-06-24 20:15:00|84974.3|84924.3|84957.7|84907.7|84980.2|84944.5|84946.9|84896.9|911
1624566000000|2021-06-24 20:20:00|84957.5|84907.5|84967.6|84917.6|85091.8|85025.6|84938|84888|1092
1624566300000|2021-06-24 20:25:00|84967.9|84917.9|85191.5|84909.9|85299.7|85040.6|84966.5|84888.5|1367
1624566600000|2021-06-24 20:30:00|85191.1|84918.1|85011.7|84961.7|85258.6|85025.7|84984.1|84882.2|1917
1624566900000|2021-06-24 20:35:00|85011.8|84961.8|85145|84931.3|85227.2|85044.6|84996.1|84910.3|1522
1624567200000|2021-06-24 20:40:00|85142.2|84922.2|85045|84995|85142.2|85019.4|85031.8|84907.1|1129
1624567500000|2021-06-24 20:45:00|85044.5|84994.5|85063.9|85013.9|85305.2|85060|84991.9|84916.4|1495
1624567800000|2021-06-24 20:50:00|85062.3|85012.3|85069.4|84943.1|85401.2|85024.5|85000.5|84855.7|1659
1624568100000|2021-06-24 20:55:00|85075.1|84936.2|85024.8|84974.8|85088.6|84991.4|85023.9|84907.7|680
1624568400000|2021-06-24 21:00:00|85024.1|84974.1|85265.9|84894.9|85265.9|84989.7|85024.1|84894.9|31
1624568700000|2021-06-24 21:05:00|85337.3|84840.3|85281.2|84860.8|85356.7|84924|85253.8|84756.8|88
1624569000000|2021-06-24 21:10:00|85281.9|84859.4|85277.9|84852.3|85343.4|84913.7|85247|84821.6|76
1624569300000|2021-06-24 21:15:00|85252.2|84852.8|85256.9|84841.5|85282.7|84891|85250|84823.6|70
1624569600000|2021-06-24 21:20:00|85260|84838.1|85253|84898|85310.4|84902|85252|84805.2|59
1624569900000|2021-06-24 21:25:00|85270.4|84875|85252.2|84837.7|85287|84894|85251.4|84811.7|51
1624570200000|2021-06-24 21:30:00|85255.4|84830.9|85252.2|84831.6|85285.5|84889.6|85234.6|84817.3|65
1624570500000|2021-06-24 21:35:00|85252|84870|85252.2|84875.7|85294.8|84893.4|85246.5|84822.2|144
1624570800000|2021-06-24 21:40:00|85251.6|84869.8|85262.9|84882.8|85265.1|84906|85248|84823.1|137
1624571100000|2021-06-24 21:45:00|85246.3|84846.5|85253.1|84852|85274.1|84889.3|85239.1|84837.2|158
1624571400000|2021-06-24 21:50:00|85248.9|84870|85220.9|84873.8|85253.1|84965|85196.7|84854.7|177
1624571700000|2021-06-24 21:55:00|85220.1|84892.5|85208.9|84914.6|85259|84919.7|85173|84851|261
1624572000000|2021-06-24 22:00:00|85184|84900.1|85068|84924.2|85255.7|84951.1|85061|84846.7|926
1624572300000|2021-06-24 22:05:00|85068.4|84922|85073|84920.1|85094.5|84942.1|85063.8|84904|579
1624572600000|2021-06-24 22:10:00|85071|84923.7|85080.5|84912.6|85080.8|84935.1|85067.6|84910.9|880
1624572900000|2021-06-24 22:15:00|85073.1|84917.9|85060.6|84930.6|85093.1|84975.7|85000.2|84905.1|653
1624573200000|2021-06-24 22:20:00|85059|84931.7|85065.2|84932.2|85071.1|84973.7|85017.2|84910.9|1212
1624573500000|2021-06-24 22:25:00|85065.3|84932.3|85068.6|84933.6|85092.3|84975.4|85018.9|84917.5|1251
1624573800000|2021-06-24 22:30:00|85069.2|84926.6|85074.1|84921.4|85080.6|84981.6|85028.3|84912.9|1639
1624574100000|2021-06-24 22:35:00|85073|84921.6|85074.6|84925.3|85078.8|84931.9|85063.7|84911.4|1018
1624574400000|2021-06-24 22:40:00|85074.5|84925.4|85077.8|84934|85084.6|84942.9|85071.8|84916.8|1281
1624574700000|2021-06-24 22:45:00|85077.5|84933.2|85078.3|84925.5|85095.5|84987|85037|84916.5|1051
1624575000000|2021-06-24 22:50:00|85075.6|84928.6|85081.6|84928.1|85091.1|84943|85066.5|84913.6|781
1624575300000|2021-06-24 22:55:00|85081.9|84928.4|85077.2|84924.2|85089.2|84940.8|85062|84900.6|742
1624575600000|2021-06-24 23:00:00|85081.4|84916|85080.9|84947.7|85091.2|84950.7|85072.7|84915.3|1766
1624575900000|2021-06-24 23:05:00|85084.7|84944.2|85041.8|84991.8|85098|84995.6|85033.4|84937|1786
1624576200000|2021-06-24 23:10:00|85042|84992|85040.6|84990.6|85048.6|84998.6|85027.2|84977.2|1574
1624576500000|2021-06-24 23:15:00|85040.3|84990.3|85028.7|84978.7|85042.3|84992.3|85014|84964|1423
1624576800000|2021-06-24 23:20:00|85028.8|84978.8|85032.4|84982.4|85042.7|84992.7|85010.3|84960.3|1753
1624577100000|2021-06-24 23:25:00|85033.2|84983.2|85073.3|85023.3|85075.5|85025.5|85007.7|84957.7|969
1624577400000|2021-06-24 23:30:00|85070.5|85020.5|85034.3|84984.3|85070.5|85020.5|85027.2|84977.2|1853
1624577700000|2021-06-24 23:35:00|85034.4|84984.4|85047.1|84997.1|85055|85005|85022.6|84972.6|1614
1624578000000|2021-06-24 23:40:00|85046.9|84996.9|85046.4|84996.4|85061.9|85011.9|85027.6|84977.6|1142
1624578300000|2021-06-24 23:45:00|85044.7|84994.7|85050.9|85000.9|85055.5|85005.5|85040.6|84990.6|1105
1624578600000|2021-06-24 23:50:00|85051.1|85001.1|85068.5|85018.5|85072.4|85022.4|85043|84993|1336
1624578900000|2021-06-24 23:55:00|85068.9|85018.9|85073.9|85023.9|85079.4|85029.4|85055.1|85005.1|1479
1624579200000|2021-06-25 00:00:00|85073.3|85023.3|85049.8|84999.8|85082.7|85032.7|85048.5|84998.5|1437
1624579500000|2021-06-25 00:05:00|85050.1|85000.1|85056.9|85006.9|85058.3|85008.3|85037.3|84987.3|1007
1624579800000|2021-06-25 00:10:00|85056.4|85006.4|85069|85019|85079.5|85029.5|85049.5|84999.5|1433
1624580100000|2021-06-25 00:15:00|85068.6|85018.6|85074|85024|85083.5|85033.5|85060.7|85010.7|1524
1624580400000|2021-06-25 00:20:00|85074.1|85024.1|85063.6|85013.6|85083.7|85033.7|85062.9|85012.9|1535
1624580700000|2021-06-25 00:25:00|85064.3|85014.3|85040.3|84990.3|85066.5|85016.5|85020.7|84970.7|1667
1624581000000|2021-06-25 00:30:00|85040.7|84990.7|85046.4|84996.4|85048.2|84998.2|85027.6|84977.6|1539
1624581300000|2021-06-25 00:35:00|85046.6|84996.6|85040.8|84990.8|85049.8|84999.8|85020.2|84970.2|1560
1624581600000|2021-06-25 00:40:00|85039.1|84989.1|85057.9|85007.9|85068|85018|85036|84986|1618
1624581900000|2021-06-25 00:45:00|85058.1|85008.1|85035.8|84985.8|85061|85011|85022.8|84972.8|1417
1624582200000|2021-06-25 00:50:00|85035.5|84985.5|85044|84994|85048.9|84998.9|85021.2|84971.2|1743
1624582500000|2021-06-25 00:55:00|85043.8|84993.8|85042.3|84992.3|85050|85000|85026.4|84976.4|1693
1624582800000|2021-06-25 01:00:00|85042.4|84992.4|85023.5|84973.5|85044.8|84994.8|85021|84971|1751
1624583100000|2021-06-25 01:05:00|85023.2|84973.2|85018.1|84968.1|85026.5|84976.5|85007.7|84957.7|1354
1624583400000|2021-06-25 01:10:00|85018.3|84968.3|84980.4|84930.4|85019.6|84969.6|84974.8|84924.8|1363
1624583700000|2021-06-25 01:15:00|84976.4|84926.4|84960|84910|84985|84935|84955|84905|1395
1624584000000|2021-06-25 01:20:00|84957.4|84907.4|84963.7|84913.7|84972.2|84936.4|84953|84903|1148
1624584300000|2021-06-25 01:25:00|84964.1|84914.1|84928|84878|84967.4|84917.4|84925.9|84875.9|968
1624584600000|2021-06-25 01:30:00|84928.1|84878.1|84883.3|84833.3|84933.7|84883.7|84879.9|84829.9|1290
1624584900000|2021-06-25 01:35:00|84883.6|84833.6|84918.7|84868.7|84927.7|84877.7|84879.3|84829.3|1160
1624585200000|2021-06-25 01:40:00|84919.4|84869.4|84905.6|84855.6|84933.3|84883.3|84902.5|84852.5|1090
1624585500000|2021-06-25 01:45:00|84905.8|84855.8|84891.1|84841.1|84911.6|84861.6|84884.3|84834.3|1832
1624585800000|2021-06-25 01:50:00|84890.7|84840.7|84910|84860|84915.6|84865.6|84881.5|84831.5|1706
1624586100000|2021-06-25 01:55:00|84910.5|84860.5|84916.7|84866.7|84929.1|84879.1|84891.4|84841.4|1369
1624586400000|2021-06-25 02:00:00|84917.3|84867.3|84896.3|84846.3|84921.8|84871.8|84888.9|84838.9|1483
1624586700000|2021-06-25 02:05:00|84896.1|84846.1|84884.4|84834.4|84918.1|84868.1|84883.8|84833.8|1368
1624587000000|2021-06-25 02:10:00|84885.4|84835.4|84879.5|84829.5|84894.3|84844.3|84875.5|84825.5|1605
1624587300000|2021-06-25 02:15:00|84879.9|84829.9|84876.7|84826.7|84884.5|84834.5|84871.5|84821.5|1500
1624587600000|2021-06-25 02:20:00|84876|84826|84881.4|84831.4|84887.2|84837.2|84869.2|84819.2|1409
1624587900000|2021-06-25 02:25:00|84882.6|84832.6|84895.9|84845.9|84899.1|84849.1|84873.5|84823.5|1459
1624588200000|2021-06-25 02:30:00|84896|84846|84906.9|84856.9|84923.7|84873.7|84889.9|84839.9|1621
1624588500000|2021-06-25 02:35:00|84907.6|84857.6|84902.4|84852.4|84911.6|84861.6|84893.7|84843.7|1718
1624588800000|2021-06-25 02:40:00|84899|84849|84927.4|84877.4|84939.7|84889.7|84898.6|84848.6|1775
1624589100000|2021-06-25 02:45:00|84927.3|84877.3|84914.8|84864.8|84931|84881|84891.4|84841.4|1680
1624589400000|2021-06-25 02:50:00|84915.7|84865.7|84919.6|84869.6|84924.6|84874.6|84911.8|84861.8|1066
1624589700000|2021-06-25 02:55:00|84919.7|84869.7|84918.3|84868.3|84933.1|84883.1|84910.5|84860.5|1356
1624590000000|2021-06-25 03:00:00|84918.4|84868.4|84913.2|84863.2|84927.3|84877.3|84896.5|84846.5|1266
1624590300000|2021-06-25 03:05:00|84913.1|84863.1|84915.8|84865.8|84922|84872|84908|84858|569
1624590600000|2021-06-25 03:10:00|84915.7|84865.7|84909.1|84859.1|84919.9|84869.9|84905.9|84855.9|853
1624590900000|2021-06-25 03:15:00|84909.3|84859.3|84900.2|84850.2|84912.9|84862.9|84897.9|84847.9|1557
1624591200000|2021-06-25 03:20:00|84900.8|84850.8|84904.9|84854.9|84916.9|84866.9|84894.1|84844.1|1583
1624591500000|2021-06-25 03:25:00|84904.4|84854.4|84905.1|84855.1|84909.3|84859.3|84899.5|84849.5|1668
1624591800000|2021-06-25 03:30:00|84905.5|84855.5|84912.9|84862.9|84915.2|84865.2|84901.1|84851.1|1353
1624592100000|2021-06-25 03:35:00|84913.1|84863.1|84896.8|84846.8|84919.1|84869.1|84895.1|84845.1|1561
1624592400000|2021-06-25 03:40:00|84897.1|84847.1|84895.7|84845.7|84900.9|84850.9|84889.7|84839.7|1358
1624592700000|2021-06-25 03:45:00|84895.5|84845.5|84889.5|84839.5|84898.9|84848.9|84886.6|84836.6|1594
1624593000000|2021-06-25 03:50:00|84889.1|84839.1|84888.1|84838.1|84893.4|84843.4|84885.3|84835.3|1617
1624593300000|2021-06-25 03:55:00|84888|84838|84914.1|84864.1|84918.6|84868.6|84887.2|84837.2|1578
1624593600000|2021-06-25 04:00:00|84915.3|84865.3|84937.8|84887.8|84942.6|84892.6|84910.7|84860.7|1058
1624593900000|2021-06-25 04:05:00|84938.1|84888.1|84944.8|84894.8|84953.4|84903.4|84934.8|84884.8|586
1624594200000|2021-06-25 04:10:00|84944.4|84894.4|84943.1|84893.1|84946.9|84896.9|84935.2|84885.2|579
1624594500000|2021-06-25 04:15:00|84942.1|84892.1|84945|84895|84947.9|84897.9|84938|84888|547
1624594800000|2021-06-25 04:20:00|84944.6|84894.6|84937|84887|84947.5|84897.5|84936.7|84886.7|725
1624595100000|2021-06-25 04:25:00|84937.2|84887.2|84934.1|84884.1|84939.3|84889.3|84925.6|84875.6|735
1624595400000|2021-06-25 04:30:00|84934.8|84884.8|84940.6|84890.6|84951|84901|84934.4|84884.4|734
1624595700000|2021-06-25 04:35:00|84940|84890|84941|84891|84944|84894|84929.7|84879.7|701
1624596000000|2021-06-25 04:40:00|84940.9|84890.9|84934.8|84884.8|84943.2|84893.2|84934.6|84884.6|735
1624596300000|2021-06-25 04:45:00|84934.4|84884.4|84942.4|84892.4|84946|84896|84932.3|84882.3|788
1624596600000|2021-06-25 04:50:00|84942.5|84892.5|84952.3|84902.3|84955.2|84905.2|84936.6|84886.6|574
1624596900000|2021-06-25 04:55:00|84952.1|84902.1|84962.2|84912.2|84965.2|84915.2|84949.1|84899.1|855
1624597200000|2021-06-25 05:00:00|84962.1|84912.1|84974.6|84924.6|84977.9|84927.9|84955.3|84905.3|995
1624597500000|2021-06-25 05:05:00|84974.7|84924.7|84972.1|84922.1|84980.8|84930.8|84968.1|84918.1|777
1624597800000|2021-06-25 05:10:00|84970.3|84920.3|84978.4|84928.4|84981.4|84931.4|84967.9|84917.9|698
1624598100000|2021-06-25 05:15:00|84978.3|84928.3|84975.7|84925.7|84985.7|84935.7|84973.9|84923.9|751
1624598400000|2021-06-25 05:20:00|84975.8|84925.8|84974|84924|84981.9|84936.7|84949|84912.3|751
1624598700000|2021-06-25 05:25:00|84974.7|84924.7|84958.8|84908.8|84978.6|84928.6|84956.5|84906.5|1003
1624599000000|2021-06-25 05:30:00|84958.9|84908.9|84955.2|84905.2|84963.3|84913.3|84951.7|84901.7|1067
1624599300000|2021-06-25 05:35:00|84954.9|84904.9|84960.6|84910.6|84963.2|84913.2|84950.2|84900.2|1076
1624599600000|2021-06-25 05:40:00|84960.7|84910.7|84950.4|84900.4|84960.7|84910.7|84941.4|84891.4|924
1624599900000|2021-06-25 05:45:00|84952.3|84902.3|84932.9|84882.9|84953.5|84903.5|84913.4|84874.7|1143
1624600200000|2021-06-25 05:50:00|84933.3|84883.3|84955.4|84905.4|84960.5|84910.5|84931.4|84881.4|1340
1624600500000|2021-06-25 05:55:00|84955.3|84905.3|84939.8|84889.8|84960.4|84910.4|84930.6|84880.6|1216
1624600800000|2021-06-25 06:00:00|84940.3|84890.3|84970|84920|84976.6|84926.6|84921.1|84871.1|1470
1624601100000|2021-06-25 06:05:00|84970.8|84920.8|84968.1|84918.1|84979.6|84929.6|84932.8|84882.8|1494
1624601400000|2021-06-25 06:10:00|84969.3|84919.3|84918.9|84868.9|84984.6|84934.6|84900.9|84850.9|1373
1624601700000|2021-06-25 06:15:00|84919|84869|84958.4|84908.4|84961.1|84911.1|84888.8|84838.8|1288
1624602000000|2021-06-25 06:20:00|84960.6|84910.6|84952.3|84902.3|84963.7|84925.1|84930.1|84884.8|1252
1624602300000|2021-06-25 06:25:00|84952.7|84902.7|84900.7|84875.7|84960.5|84923|84888.5|84859.3|1512
1624602600000|2021-06-25 06:30:00|84901.1|84876.1|84823|84798|84930.1|84897.7|84810.4|84775.8|1510
1624602900000|2021-06-25 06:35:00|84822.8|84797.8|84858.7|84833.7|84873.2|84836.4|84798.8|84763.7|1431
1624603200000|2021-06-25 06:40:00|84858.5|84833.5|84824.1|84799.1|84884.5|84846.8|84808.8|84758.8|1216
1624603500000|2021-06-25 06:45:00|84824.4|84799.4|84829.6|84804.6|84846.8|84812.2|84797.6|84763.3|1283
1624603800000|2021-06-25 06:50:00|84830.3|84805.3|84846.8|84821.8|84859.6|84823.1|84811.5|84774.6|1362
1624604100000|2021-06-25 06:55:00|84846.5|84821.5|84908.3|84883.3|84924.4|84890.2|84845.4|84813.2|1410
1624604400000|2021-06-25 07:00:00|84908.7|84883.7|84919.5|84894.5|84946.7|84910.6|84879.7|84844.9|1686
1624604700000|2021-06-25 07:05:00|84917.4|84892.4|84971.8|84946.8|84996.9|84956|84904.1|84879.1|1672
1624605000000|2021-06-25 07:10:00|84971.2|84946.2|84932.1|84882.1|85012.1|84973.8|84931.7|84881.7|1766
1624605300000|2021-06-25 07:15:00|84932.7|84882.7|84930.4|84905.4|84985.8|84938.5|84894.4|84854.5|1713
1624605600000|2021-06-25 07:20:00|84929.2|84904.2|84997.2|84972.2|85046.5|84998.7|84928.3|84891.7|1503
1624605900000|2021-06-25 07:25:00|84997.8|84972.8|84954.1|84904.1|85026.6|84995|84931.5|84887.3|1560
1624606200000|2021-06-25 07:30:00|84953.9|84903.9|84948.5|84923.5|84988.3|84953.2|84942.8|84903.9|1461
1624606500000|2021-06-25 07:35:00|84948.6|84923.6|84891|84866|84953.6|84923.8|84887|84851|1481
1624606800000|2021-06-25 07:40:00|84889.1|84864.1|84895.8|84845.8|84921.6|84885.5|84856|84831|1250
1624607100000|2021-06-25 07:45:00|84895.7|84845.7|84791.3|84766.3|84896.5|84858.7|84789.9|84750.6|1569
1624607400000|2021-06-25 07:50:00|84792|84767|84836.9|84811.9|84853.8|84815.9|84774.4|84729|1681
1624607700000|2021-06-25 07:55:00|84836.7|84811.7|84837.8|84787.8|84840|84813|84798.5|84764.3|1646
1624608000000|2021-06-25 08:00:00|84838.1|84788.1|84842.9|84817.9|84877.8|84841.9|84822.3|84787.3|1727
1624608300000|2021-06-25 08:05:00|84842.2|84817.2|84862.4|84837.4|84917.8|84882.3|84829.4|84804.4|1595
1624608600000|2021-06-25 08:10:00|84862.2|84837.2|84868.2|84843.2|84906.4|84881.4|84855.2|84820.4|1627
1624608900000|2021-06-25 08:15:00|84868.4|84843.4|84808.3|84783.3|84879.9|84854.9|84801.6|84776.6|1335
1624609200000|2021-06-25 08:20:00|84807.6|84782.6|84857.6|84832.6|84863.8|84838.8|84801.8|84776.8|1559
1624609500000|2021-06-25 08:25:00|84858.3|84833.3|84860.5|84835.5|84879.1|84854.1|84842.1|84810.9|1402
1624609800000|2021-06-25 08:30:00|84858.8|84833.8|84906.7|84881.7|84915.5|84886.9|84849.1|84818.5|1568
1624610100000|2021-06-25 08:35:00|84905.8|84880.8|84885.8|84860.8|84923.6|84895.4|84851.4|84826.4|1388
1624610400000|2021-06-25 08:40:00|84885.4|84860.4|84861.8|84836.8|84899.4|84862.5|84830.8|84805.8|1216
1624610700000|2021-06-25 08:45:00|84861.2|84836.2|84909.1|84884.1|84915.3|84890.3|84839.3|84814.3|1287
1624611000000|2021-06-25 08:50:00|84909.3|84884.3|84895.7|84870.7|84916.7|84891.7|84867.5|84842.5|1453
1624611300000|2021-06-25 08:55:00|84895.8|84870.8|84871.2|84846.2|84896.1|84871.1|84850.8|84817.1|1391
1624611600000|2021-06-25 09:00:00|84871.1|84846.1|84868|84843|84907.3|84882.3|84868|84843|1420
1624611900000|2021-06-25 09:05:00|84865.9|84840.9|84886.2|84861.2|84896.4|84871.4|84861.7|84835.9|1342
1624612200000|2021-06-25 09:10:00|84885.1|84860.1|84907.6|84882.6|84968.1|84924.3|84885|84860|1513
1624612500000|2021-06-25 09:15:00|84907.4|84882.4|84934.2|84909.2|84958.3|84919.8|84905.9|84880.9|1418
1624612800000|2021-06-25 09:20:00|84934.5|84909.5|84911.4|84886.4|84952.5|84921.2|84895.4|84864.2|1283
1624613100000|2021-06-25 09:25:00|84911.7|84886.7|84920.5|84895.5|84936.4|84911.4|84902.3|84877.3|1173
1624613400000|2021-06-25 09:30:00|84920.6|84895.6|84916|84891|84939.3|84914.3|84910.2|84885.2|1209
1624613700000|2021-06-25 09:35:00|84915.8|84890.8|84945.1|84920.1|84955.5|84926.3|84913.9|84888.9|1175
1624614000000|2021-06-25 09:40:00|84945.2|84920.2|84924.4|84899.4|84952.7|84927.7|84906.1|84881.1|1236
1624614300000|2021-06-25 09:45:00|84924.2|84899.2|84901.4|84876.4|84941.5|84905.6|84895.6|84870.6|1223
1624614600000|2021-06-25 09:50:00|84901.5|84876.5|84956.4|84931.4|84965.1|84935|84893.4|84868.4|1410
1624614900000|2021-06-25 09:55:00|84956.8|84931.8|84937.4|84912.4|84958.6|84932.6|84903|84875.3|1701
1624615200000|2021-06-25 10:00:00|84935.7|84910.7|84975.2|84950.2|84977.5|84952.5|84934.4|84908.8|1522
1624615500000|2021-06-25 10:05:00|84975.7|84950.7|84948.7|84923.7|84985.8|84960.8|84946.1|84921.1|1380
1624615800000|2021-06-25 10:10:00|84949.2|84924.2|84945.5|84920.5|84963.4|84938.4|84918.9|84893.9|1421
1624616100000|2021-06-25 10:15:00|84945.6|84920.6|84955.8|84930.8|84968|84943|84912.1|84887.1|1351
1624616400000|2021-06-25 10:20:00|84956.2|84931.2|84933.5|84908.5|84973.5|84941.3|84923.3|84889.2|1505
1624616700000|2021-06-25 10:25:00|84933.4|84908.4|84904.1|84879.1|84959.4|84929.5|84898.5|84860.4|1288
1624617000000|2021-06-25 10:30:00|84904.4|84879.4|84899.4|84874.4|84914.4|84889.4|84872.2|84847.2|1335
1624617300000|2021-06-25 10:35:00|84899.7|84874.7|84896.3|84871.3|84919.9|84885.3|84889.5|84864.5|1364
1624617600000|2021-06-25 10:40:00|84896.2|84871.2|84900.2|84875.2|84924|84899|84889.7|84864.7|1296
1624617900000|2021-06-25 10:45:00|84901|84876|84897.6|84872.6|84905.6|84880.6|84884.6|84859.6|1190
1624618200000|2021-06-25 10:50:00|84898|84873|84894.3|84869.3|84943.4|84909.3|84893.5|84868.5|1194
1624618500000|2021-06-25 10:55:00|84894.6|84869.6|84888.7|84863.7|84901.2|84876.2|84856.8|84821.9|1352
1624618800000|2021-06-25 11:00:00|84888.3|84863.3|84913.6|84888.6|84938|84905.5|84885.1|84860.1|1397
1624619100000|2021-06-25 11:05:00|84914|84889|84932.3|84907.3|84948.4|84912.2|84913.4|84882.2|1287
1624619400000|2021-06-25 11:10:00|84932.4|84907.4|84968.1|84943.1|84979.7|84945.4|84927.3|84892.4|1256
1624619700000|2021-06-25 11:15:00|84967.7|84942.7|84984.2|84959.2|84989.8|84964.8|84949.4|84924.4|1361
1624620000000|2021-06-25 11:20:00|84984.6|84959.6|84943.4|84918.4|85005.7|84979|84932.1|84907.1|1282
1624620300000|2021-06-25 11:25:00|84943.6|84918.6|84934.4|84884.4|84964|84928.3|84917.2|84877.3|1195
1624620600000|2021-06-25 11:30:00|84934.8|84884.8|84915.3|84890.3|84951.3|84926.3|84911.3|84879.1|1354
1624620900000|2021-06-25 11:35:00|84915.2|84890.2|84904.6|84879.6|84924.4|84899.4|84871.1|84846.1|1361
1624621200000|2021-06-25 11:40:00|84904.2|84879.2|84903.4|84878.4|84916|84891|84895.8|84864.6|1081
1624621500000|2021-06-25 11:45:00|84902.7|84877.7|84874.7|84849.7|84917.2|84892.2|84861.6|84836.6|1339
1624621800000|2021-06-25 11:50:00|84874.9|84849.9|84913.3|84863.3|84920.4|84893.1|84872.7|84834.5|1330
1624622100000|2021-06-25 11:55:00|84914.5|84864.5|84867.2|84842.2|84938.6|84913.6|84865.1|84840.1|1613
1624622400000|2021-06-25 12:00:00|84869.1|84844.1|84837.4|84812.4|84903.7|84873.5|84825.3|84798.5|1654
1624622700000|2021-06-25 12:05:00|84838.6|84813.6|84833.4|84808.4|84855.9|84830.9|84826.1|84801.1|1341
1624623000000|2021-06-25 12:10:00|84832.9|84807.9|84826.6|84801.6|84874.6|84849.6|84820.6|84795.6|1491
1624623300000|2021-06-25 12:15:00|84827.3|84802.3|84800.6|84775.6|84827.3|84802.3|84797.5|84772.5|1483
1624623600000|2021-06-25 12:20:00|84800.8|84775.8|84802.1|84777.1|84807.9|84782.9|84796.4|84771.4|1367
1624623900000|2021-06-25 12:25:00|84802|84777|84830.3|84780.3|84831.6|84790.6|84759.2|84734.2|1570
1624624200000|2021-06-25 12:30:00|84831.7|84781.7|84660.2|84635.2|84836.3|84786.3|84644.4|84608.6|2159
1624624500000|2021-06-25 12:35:00|84660.4|84635.4|84731.7|84706.7|84746.1|84710|84613.1|84577.6|2028
1624624800000|2021-06-25 12:40:00|84731.6|84706.6|84734.7|84709.7|84768.2|84732.6|84679.6|84647.1|1765
1624625100000|2021-06-25 12:45:00|84735.1|84710.1|84722.6|84697.6|84765.9|84730.1|84687.6|84659.2|1879
1624625400000|2021-06-25 12:50:00|84722.9|84697.9|84683.5|84658.5|84723.2|84698.2|84643.4|84618.4|1938
1624625700000|2021-06-25 12:55:00|84682.1|84657.1|84670.8|84645.8|84703.6|84678.6|84659.8|84628.9|1655
1624626000000|2021-06-25 13:00:00|84670.7|84645.7|84638.8|84613.8|84683.6|84645.7|84622|84597|1763
1624626300000|2021-06-25 13:05:00|84638.7|84613.7|84624.4|84599.4|84663.1|84634.1|84617.3|84589.5|1647
1624626600000|2021-06-25 13:10:00|84624.3|84599.3|84576.2|84551.2|84628.7|84599.5|84575.3|84549.1|1532
1624626900000|2021-06-25 13:15:00|84576.4|84551.4|84575.5|84550.5|84600.5|84575.5|84569|84540.9|1570
1624627200000|2021-06-25 13:20:00|84575.4|84550.4|84624.3|84599.3|84657.1|84623.5|84573.2|84548.2|1414
1624627500000|2021-06-25 13:25:00|84624.9|84599.9|84668.6|84643.6|84698.7|84651.7|84614.2|84576.7|1510
1624627800000|2021-06-25 13:30:00|84669.4|84644.4|84668.5|84643.5|84685.1|84649.3|84606.2|84563.5|1881
1624628100000|2021-06-25 13:35:00|84667.6|84642.6|84663.6|84638.6|84709.7|84682.7|84655.2|84626.3|1140
1624628400000|2021-06-25 13:40:00|84663.3|84638.3|84659.6|84634.6|84679.6|84654.6|84626.2|84601.2|1146
1624628700000|2021-06-25 13:45:00|84658.4|84633.4|84587.2|84562.2|84684.4|84646.4|84583.9|84557.7|1104
1624629000000|2021-06-25 13:50:00|84587.8|84562.8|84608.9|84583.9|84623.9|84598.9|84585.9|84560.9|1116
1624629300000|2021-06-25 13:55:00|84629.6|84579.6|84601.1|84551.1|84631.3|84596.2|84569.2|84535.5|1568
1624629600000|2021-06-25 14:00:00|84602.4|84552.4|84629.8|84604.8|84655.6|84616.9|84589.4|84546.3|1963
1624629900000|2021-06-25 14:05:00|84630.1|84605.1|84619.6|84594.6|84669.1|84631.3|84598.3|84569.8|1653
1624630200000|2021-06-25 14:10:00|84620.1|84595.1|84603.9|84578.9|84651.3|84626.3|84580.8|84555.8|1743
1624630500000|2021-06-25 14:15:00|84603.6|84578.6|84576.1|84551.1|84617.7|84592.7|84559.7|84534.7|1686
1624630800000|2021-06-25 14:20:00|84576.3|84551.3|84557.9|84532.9|84593.3|84568.3|84537.9|84512.9|1677
1624631100000|2021-06-25 14:25:00|84557.2|84532.2|84540.8|84515.8|84570.3|84545.3|84528.5|84503.5|1556
1624631400000|2021-06-25 14:30:00|84541|84516|84597.6|84572.6|84613.9|84576.2|84537|84512|1757
1624631700000|2021-06-25 14:35:00|84599.6|84574.6|84592.9|84567.9|84616.1|84581.9|84576.7|84551.7|1685
1624632000000|2021-06-25 14:40:00|84594.4|84569.4|84625.7|84600.7|84648|84607.5|84585.4|84556.6|1717
1624632300000|2021-06-25 14:45:00|84625.5|84600.5|84694.9|84669.9|84698|84673|84619.8|84587.8|1743
1624632600000|2021-06-25 14:50:00|84694.5|84669.5|84746.6|84721.6|84753.1|84728.1|84682.1|84657.1|1823
1624632900000|2021-06-25 14:55:00|84744.9|84719.9|84770.9|84745.9|84793.5|84759.9|84701.5|84676.5|1969
1624633200000|2021-06-25 15:00:00|84770|84745|84853.8|84828.8|84865.1|84840.1|84745|84720|1717
1624633500000|2021-06-25 15:05:00|84855.1|84830.1|84845.6|84820.6|84902|84860.4|84833.7|84799.8|1862
1624633800000|2021-06-25 15:10:00|84847.2|84822.2|84863.2|84838.2|84911.9|84873.4|84841.5|84805|1660
1624634100000|2021-06-25 15:15:00|84863.5|84838.5|84894.5|84869.5|84935.2|84894.3|84855.8|84821.4|1660
1624634400000|2021-06-25 15:20:00|84894.7|84869.7|84947.8|84922.8|84963.5|84924.9|84891|84856.7|1720
1624634700000|2021-06-25 15:25:00|84948.3|84923.3|84951.4|84901.4|85009.3|84959.3|84936.7|84889.6|1848
1624635000000|2021-06-25 15:30:00|84951.6|84901.6|84949.2|84899.2|84966.4|84922.2|84931.2|84885.9|1948
1624635300000|2021-06-25 15:35:00|84949.1|84899.1|84960.4|84910.4|84974.2|84938.3|84931.2|84881.2|1478
1624635600000|2021-06-25 15:40:00|84960.3|84910.3|84931.2|84906.2|84961|84918.1|84909.5|84872|1464
1624635900000|2021-06-25 15:45:00|84931.8|84906.8|84994.3|84944.3|85013.9|84978|84926.2|84887.2|1716
1624636200000|2021-06-25 15:50:00|84994.1|84944.1|84977.5|84952.5|84998.5|84960.7|84968.7|84930.9|1223
1624636500000|2021-06-25 15:55:00|84978.2|84953.2|84931.8|84906.8|84982.1|84957.1|84930.8|84902.3|1287
1624636800000|2021-06-25 16:00:00|84931.7|84906.7|84939.8|84889.8|84951.9|84920.7|84919.2|84882.4|1055
1624637100000|2021-06-25 16:05:00|84939.7|84889.7|84923.5|84873.5|84940.2|84902.4|84897.8|84859.8|895
1624637400000|2021-06-25 16:10:00|84923.6|84873.6|84927.4|84902.4|84942.2|84904.5|84913.6|84872.9|1066
1624637700000|2021-06-25 16:15:00|84927.1|84902.1|84936.1|84911.1|84967|84929.5|84921.7|84887|995
1624638000000|2021-06-25 16:20:00|84936.7|84911.7|84963.6|84913.6|84973.6|84937.6|84935.8|84895.5|1146
1624638300000|2021-06-25 16:25:00|84963.9|84913.9|85010.9|84960.9|85013|84963|84948.1|84908.8|1075
1624638600000|2021-06-25 16:30:00|85010.7|84960.7|85001|84951|85023.2|84984.5|84991.3|84945.3|1078
1624638900000|2021-06-25 16:35:00|85000.4|84950.4|84982.3|84957.3|85011.9|84975.3|84980.3|84945.8|922
1624639200000|2021-06-25 16:40:00|84982.6|84957.6|84955.2|84905.2|84996|84959.3|84941.1|84891.5|963
1624639500000|2021-06-25 16:45:00|84954.9|84904.9|84961.7|84911.7|84965|84927.9|84941.9|84899.6|1007
1624639800000|2021-06-25 16:50:00|84961.6|84911.6|84956|84906|84963.6|84926.7|84933.7|84883.7|1104
1624640100000|2021-06-25 16:55:00|84955.2|84905.2|84946.6|84896.6|84958.6|84908.6|84941.9|84891.9|941
1624640400000|2021-06-25 17:00:00|84946.8|84896.8|84942.2|84892.2|84951.5|84918|84924.3|84884.3|1061
1624640700000|2021-06-25 17:05:00|84940.1|84890.1|84958.4|84933.4|84984.7|84939.5|84927.6|84885.1|1295
1624641000000|2021-06-25 17:10:00|84957.9|84932.9|84978.5|84928.5|84978.5|84941|84954.3|84915.5|987
1624641300000|2021-06-25 17:15:00|84978.3|84928.3|84961.2|84911.2|84984.3|84947.7|84936.4|84898.5|1012
1624641600000|2021-06-25 17:20:00|84961.3|84911.3|84962.3|84937.3|84967.1|84939.4|84944.7|84909.9|853
1624641900000|2021-06-25 17:25:00|84963.6|84938.6|84989.7|84939.7|84994.2|84954.3|84959.9|84928.8|1014
1624642200000|2021-06-25 17:30:00|84989.8|84939.8|85017.3|84967.3|85019.2|84972.9|84978.7|84938.7|973
1624642500000|2021-06-25 17:35:00|85017.2|84967.2|85013.2|84988.2|85024.5|84989.1|85002.5|84965.8|1062
1624642800000|2021-06-25 17:40:00|85013.1|84988.1|84999.7|84974.7|85024.3|84988.7|84996.6|84959.8|833
1624643100000|2021-06-25 17:45:00|84999|84974|84990.4|84965.4|85006.1|84979.9|84988.6|84952.9|817
1624643400000|2021-06-25 17:50:00|84987.9|84962.9|84985|84960|85008.5|84971.9|84983.4|84948.6|888
1624643700000|2021-06-25 17:55:00|84984.5|84959.5|84990.9|84965.9|85009.6|84972.9|84971.2|84933.1|1065
1624644000000|2021-06-25 18:00:00|84991|84966|84979.4|84954.4|85004.3|84970.5|84969.9|84936.2|1250
1624644300000|2021-06-25 18:05:00|84979.7|84954.7|85011|84961|85011|84969.5|84967.9|84932.3|1205
1624644600000|2021-06-25 18:10:00|85011.7|84961.7|84995.3|84970.3|85017.2|84979|84990.8|84956.5|776
1624644900000|2021-06-25 18:15:00|84994.8|84969.8|85012.7|84962.7|85020.7|84978.1|84994.5|84958.8|796
1624645200000|2021-06-25 18:20:00|85011.9|84961.9|85022.8|84972.8|85029.9|84992.2|84998.7|84958.4|754
1624645500000|2021-06-25 18:25:00|85023.6|84973.6|85020.4|84970.4|85037.9|84999.1|85012.9|84966.6|886
1624645800000|2021-06-25 18:30:00|85020.5|84970.5|85020.5|84970.5|85024.8|84983.4|84995.3|84955|912
1624646100000|2021-06-25 18:35:00|85020.6|84970.6|85011.2|84961.2|85021.3|84971.3|84987.6|84950.1|723
1624646400000|2021-06-25 18:40:00|85011.3|84961.3|84999.7|84974.7|85024|84988.8|84999.4|84958.9|955
1624646700000|2021-06-25 18:45:00|85000.4|84975.4|85008.6|84983.6|85036|84986|84994.8|84951.8|1206
1624647000000|2021-06-25 18:50:00|85009.7|84984.7|85004.5|84954.5|85024.4|84986.5|84959.6|84909.6|1530
1624647300000|2021-06-25 18:55:00|85003.8|84953.8|85005.4|84955.4|85034.3|84984.3|84972.5|84922.5|1434
1624647600000|2021-06-25 19:00:00|85004.2|84954.2|84979.3|84929.3|85019.1|84969.1|84978.6|84928.6|1266
1624647900000|2021-06-25 19:05:00|84979.4|84929.4|84954.8|84904.8|84983.8|84933.8|84951.3|84901.3|1334
1624648200000|2021-06-25 19:10:00|84958|84908|84965.1|84915.1|84973.5|84923.5|84949|84899|1733
1624648500000|2021-06-25 19:15:00|84964.5|84914.5|84965.5|84915.5|84967.3|84917.3|84944.4|84894.4|1569
1624648800000|2021-06-25 19:20:00|84965.2|84915.2|84961|84911|84971.2|84921.2|84942.9|84892.9|1229
1624649100000|2021-06-25 19:25:00|84961.4|84911.4|84963.6|84938.6|84976|84938.6|84948.8|84898.8|1094
1624649400000|2021-06-25 19:30:00|84974.7|84924.7|84974.7|84924.7|84980.6|84930.6|84968.4|84918.4|595
1624649700000|2021-06-25 19:35:00|84975.6|84925.6|84959.7|84909.7|84977.2|84927.2|84955.2|84905.2|796
1624650000000|2021-06-25 19:40:00|84960|84910|84975|84925|85002.7|84952.7|84953.9|84903.9|964
1624650300000|2021-06-25 19:45:00|84974.9|84924.9|84981.3|84931.3|84984.8|84934.8|84970.9|84920.9|698
1624650600000|2021-06-25 19:50:00|84981.2|84931.2|84942|84892|84981.2|84931.2|84918.9|84868.9|1139
1624650900000|2021-06-25 19:55:00|84941.9|84891.9|84952.7|84902.7|84963.8|84913.8|84925.3|84889.3|1177
1624651200000|2021-06-25 20:00:00|84954|84904|84931.9|84881.9|84954|84904|84926.1|84876.1|1148
1624651500000|2021-06-25 20:05:00|84931.8|84881.8|84931.5|84881.5|84950.4|84900.4|84880.4|84830.4|1280
1624651800000|2021-06-25 20:10:00|84933.5|84883.5|84927.8|84877.8|84946|84896|84916|84866|687
1624652100000|2021-06-25 20:15:00|84927.7|84877.7|84985.7|84935.7|85360|85047.5|84915.9|84778.9|1026
1624652400000|2021-06-25 20:20:00|84979.7|84929.7|84985.5|84935.5|85029.1|84979.1|84977.1|84927.1|761
1624652700000|2021-06-25 20:25:00|84990.5|84940.5|84949.5|84899.5|85420.7|85022.9|84909.5|84832.7|793
1624653000000|2021-06-25 20:30:00|84957.5|84907.5|84958.5|84908.5|85256.5|85021.4|84915.3|84865.3|1082
1624653300000|2021-06-25 20:35:00|84959.3|84909.3|84928.6|84878.6|85282.7|84984|84889.2|84751.9|1068
1624653600000|2021-06-25 20:40:00|84928.2|84878.2|84939.3|84889.3|85412.5|85073.1|84876|84809.1|834
1624653900000|2021-06-25 20:45:00|84939|84889|84922.4|84872.4|84967.7|84917.7|84871.1|84821.1|570
1624654200000|2021-06-25 20:50:00|84927.5|84877.5|84898.9|84848.9|84950|84900|84894.2|84844.2|415
1624654500000|2021-06-25 20:55:00|84902|84852|85224|84832|85456.5|84959.5|84883.7|84665.4|448
1624824000000|2021-06-27 20:00:00|85132.1|84666.4|85132.1|84666.4|85132.1|84666.4|85132.1|84666.4|1
1624824300000|2021-06-27 20:05:00||84665.5||84665.5||84665.5||84665.5|1
1624824600000|2021-06-27 20:10:00|85088.9|84733.9|85088.9|84733.9|85088.9|84733.9|85088.9|84733.9|1
1624825200000|2021-06-27 20:20:00|85075.4|84733.5|84950|84880|85075.4|84902.3|84942.5|84733.5|6
1624825800000|2021-06-27 20:30:00|85113|84780|85088.7|84732.6|85164|84897.5|84967.5|84732.6|4
1624826100000|2021-06-27 20:35:00|85118.2|84733.5|85131.9|84665.2|85131.9|84733.5|85118.2|84665.2|3
1624826400000|2021-06-27 20:40:00|85118.2|84733.5|84974.4|84904.4|85157|84904.4|84964.1|84733.5|7
1624826700000|2021-06-27 20:45:00|85109.6|84587.6|85109.6|84587.6|85109.6|84587.6|85109.6|84587.6|1
1624827000000|2021-06-27 20:50:00|84974.4|84904.4|84974.4|84904.4|84974.4|84904.4|84974.4|84904.4|1
1624827600000|2021-06-27 21:00:00|85154|84777|84967|84897|85154|84908.3|84959.8|84777|9
1624827900000|2021-06-27 21:05:00|84967.7|84897.7|85154|84777|85154|84900.6|84960|84777|14
1624828200000|2021-06-27 21:10:00|85152.3|84630.3|84966.2|84896.2|85155|84899.6|84961.5|84630.3|41
1624828500000|2021-06-27 21:15:00|84970|84900|85110.6|84771|85152|84910.8|84966.1|84759.3|29
1624828800000|2021-06-27 21:20:00|85110|84767.3|85106.5|84756.4|85129.2|84903.7|84959.7|84748.9|45
1624829100000|2021-06-27 21:25:00|85106.2|84756.1|84951.4|84881.4|85140.8|84937.5|84951.4|84746.9|75
1624829400000|2021-06-27 21:30:00|84956.8|84886.8|84967.6|84897.6|85202|84942.2|84956.8|84748.9|97
1624829700000|2021-06-27 21:35:00|84968.8|84898.8|84989.7|84919.7|85169.9|84956.5|84957.2|84758.3|70
1624830000000|2021-06-27 21:40:00|84965.5|84895.5|84975.1|84905.1|85102.8|84960.2|84965.5|84769.2|65
1624830300000|2021-06-27 21:45:00|84971.7|84901.7|84936|84886|85163.5|84923.9|84934.9|84715|147
1624830600000|2021-06-27 21:50:00|84935.9|84885.9|84936.3|84886.3|84953.2|84903.2|84935|84885|157
1624830900000|2021-06-27 21:55:00|84937.4|84887.4|84936.7|84886.7|84942.7|84892.7|84934.4|84884.4|199
1624831200000|2021-06-27 22:00:00|84936.4|84886.4|85028.5|84852.1|85054.2|84926.8|84917.4|84814.6|888
1624831500000|2021-06-27 22:05:00|85015.6|84865.8|85094.9|84919|85125.1|84973.7|84968.7|84854|951
1624831800000|2021-06-27 22:10:00|85094.8|84917.8|85110.3|84911.4|85117.4|85006.4|85038.2|84880.3|1249
1624832100000|2021-06-27 22:15:00|85119.9|84911.7|85090.2|84907|85119.9|85005.7|85010.8|84876.9|733
1624832400000|2021-06-27 22:20:00|85089.5|84907.3|85037.2|84837.3|85091|84913.1|85015|84823.8|972
1624832700000|2021-06-27 22:25:00|85032.6|84843.5|85043.2|84856.9|85080.8|84875.7|85024.1|84822.7|1483
1624833000000|2021-06-27 22:30:00|85042.7|84856.5|85053.8|84845.1|85077.5|84867.9|85010.2|84806.2|952
1624833300000|2021-06-27 22:35:00|85053.7|84845|85081|84897.5|85097.1|84911.4|85029.5|84819.8|1358
1624833600000|2021-06-27 22:40:00|85077.7|84898|85053|84846.5|85130.5|84970.6|85018.5|84829.9|1113
1624833900000|2021-06-27 22:45:00|85054.9|84843.2|85045|84865|85087.7|84907.3|84954.7|84827.4|1190
1624834200000|2021-06-27 22:50:00|85039.6|84866.9|85076.1|84916.8|85097.8|84990|84990.7|84852.4|1225
1624834500000|2021-06-27 22:55:00|85075.4|84916.4|85039.7|84842.4|85091.9|84970.8|85005.4|84832.8|1238
1624834800000|2021-06-27 23:00:00|85034.1|84845.1|85075.2|84901.2|85087.3|84922.3|85013.6|84825.5|1112
1624835100000|2021-06-27 23:05:00|85076.5|84901|85069.1|84876.5|85091|84913.7|85038.9|84845.3|1861
1624835400000|2021-06-27 23:10:00|85070.6|84877.2|85068.3|84847.4|85099.6|84882.7|85057.3|84844.5|2009
1624835700000|2021-06-27 23:15:00|85068.4|84847.5|85052|84839.2|85069.5|84855.2|84978.1|84766.6|2150
1624836000000|2021-06-27 23:20:00|85051.7|84838.8|85043.2|84865.3|85068.5|84879.9|85024.6|84823.8|1764
1624836300000|2021-06-27 23:25:00|85044.4|84865.5|85044.9|84854.3|85060.1|84930.1|84975.4|84826.9|1711
1624836600000|2021-06-27 23:30:00|85045.3|84854.5|85034.4|84834.4|85061.5|84902.8|84951.8|84790.4|1613
1624836900000|2021-06-27 23:35:00|85034.2|84834.1|85043.6|84848.9|85049.4|84885.7|84994.7|84780.3|2113
1624837200000|2021-06-27 23:40:00|85038.3|84836.2|85052.4|84896.9|85093.2|84919.9|84979.4|84786.2|2246
1624837500000|2021-06-27 23:45:00|85052.3|84897|85015.7|84804.8|85085.4|84897.7|84969.5|84770.6|2314
1624837800000|2021-06-27 23:50:00|85003|84788.6|85014.5|84781.7|85060.5|84867.4|84961.3|84763.6|2329
1624838100000|2021-06-27 23:55:00|85003.2|84791.8|84996.1|84846.1|85007.8|84900.1|84940.6|84782.2|1613
1624838400000|2021-06-28 00:00:00|85002.1|84854.2|85066.8|84940.9|85081.6|84991.3|84983.5|84811.5|1570
1624838700000|2021-06-28 00:05:00|85068|84939.6|85043.8|84993.8|85084.1|84999.1|85029.2|84939.6|863
1624839000000|2021-06-28 00:10:00|85045.6|84995.6|85032.2|84982.2|85070.6|85002.6|85014.3|84920.5|936
1624839300000|2021-06-28 00:15:00|85032.3|84982.3|84986.2|84936.2|85032.9|84982.9|84971|84921|1147
1624839600000|2021-06-28 00:20:00|84986.4|84936.4|84987.7|84937.7|84997.6|84947.6|84976.8|84926.8|897
1624839900000|2021-06-28 00:25:00|84986.6|84936.6|84972.4|84922.4|84993|84943|84961.8|84911.8|730
1624840200000|2021-06-28 00:30:00|84972.3|84922.3|84980.5|84930.5|84987.1|84937.1|84967.5|84917.5|758
1624840500000|2021-06-28 00:35:00|84980.2|84930.2|84979.9|84929.9|84982.1|84932.1|84970.6|84920.6|724
1624840800000|2021-06-28 00:40:00|84980.1|84930.1|84985.2|84935.2|84986.7|84936.7|84970.5|84920.5|706
1624841100000|2021-06-28 00:45:00|84984.6|84934.6|84995.9|84945.9|84997.1|84947.1|84982.5|84932.5|867
1624841400000|2021-06-28 00:50:00|84995.4|84945.4|84997.5|84947.5|85018.5|84968.5|84985.5|84935.5|1096
1624841700000|2021-06-28 00:55:00|84998.2|84948.2|84995|84945|85008.8|84958.8|84988.5|84938.5|1470
1624842000000|2021-06-28 01:00:00|84994.6|84944.6|84996.3|84946.3|85013.4|84963.4|84985.8|84935.8|1413
1624842300000|2021-06-28 01:05:00|84996.1|84946.1|84994.4|84944.4|85005.6|84955.6|84976|84926|1539
1624842600000|2021-06-28 01:10:00|84993.3|84943.3|84985.6|84935.6|84997.7|84947.7|84981.2|84931.2|1150
1624842900000|2021-06-28 01:15:00|84984.2|84934.2|85006.5|84956.5|85011.5|84961.5|84984.2|84934.2|850
1624843200000|2021-06-28 01:20:00|85006.9|84956.9|84998.1|84948.1|85009.9|84959.9|84970.5|84920.5|1487
1624843500000|2021-06-28 01:25:00|84995.9|84945.9|85061.3|85011.3|85064.1|85014.1|84995.9|84945.9|1717
1624843800000|2021-06-28 01:30:00|85061.1|85011.1|85061.7|85011.7|85070.5|85020.5|85054.7|85004.7|1502
1624844100000|2021-06-28 01:35:00|85061.9|85011.9|85073|85023|85078|85028|85045.9|84995.9|1534
1624844400000|2021-06-28 01:40:00|85072.8|85022.8|85075.4|85025.4|85083.7|85033.7|85059.8|85009.8|1430
1624844700000|2021-06-28 01:45:00|85073.8|85023.8|85075.3|85025.3|85082.1|85032.1|85063|85013|1138
1624845000000|2021-06-28 01:50:00|85074.6|85024.6|85048.6|84998.6|85082.3|85032.3|85046.4|84996.4|1338
1624845300000|2021-06-28 01:55:00|85048.8|84998.8|85065|85015|85070.6|85020.6|85046.4|84996.4|1311
1624845600000|2021-06-28 02:00:00|85065.2|85015.2|85092.9|85042.9|85094.1|85044.1|85065.1|85015.1|1459
1624845900000|2021-06-28 02:05:00|85093.1|85043.1|85102|85052|85105.4|85055.4|85083.2|85033.2|1350
1624846200000|2021-06-28 02:10:00|85101.9|85051.9|85101.2|85051.2|85107.6|85057.6|85081.1|85031.1|1280
1624846500000|2021-06-28 02:15:00|85100.9|85050.9|85082.1|85032.1|85115.7|85065.7|85080|85030|1207
1624846800000|2021-06-28 02:20:00|85082.2|85032.2|85078.5|85028.5|85085.2|85035.2|85072|85022|940
1624847100000|2021-06-28 02:25:00|85079|85029|85094.8|85044.8|85106.1|85056.1|85075.5|85025.5|858
1624847400000|2021-06-28 02:30:00|85094.2|85044.2|85071.3|85021.3|85104.5|85054.5|85066.9|85016.9|1098
1624847700000|2021-06-28 02:35:00|85071.2|85021.2|85081.9|85031.9|85085.9|85035.9|85066|85016|1257
1624848000000|2021-06-28 02:40:00|85081.7|85031.7|85078.7|85028.7|85084.6|85034.6|85068.8|85018.8|1196
1624848300000|2021-06-28 02:45:00|85079|85029|85068.6|85018.6|85091.6|85041.6|85065.6|85015.6|1125
1624848600000|2021-06-28 02:50:00|85068|85018|85073.4|85023.4|85084.3|85034.3|85067|85017|973
1624848900000|2021-06-28 02:55:00|85073.1|85023.1|85079.5|85029.5|85093.8|85043.8|85071.7|85021.7|1177
1624849200000|2021-06-28 03:00:00|85081.6|85031.6|85092.7|85042.7|85103.2|85053.2|85077.6|85027.6|909
1624849500000|2021-06-28 03:05:00|85092.4|85042.4|85086.9|85036.9|85103.1|85053.1|85085.7|85035.7|716
1624849800000|2021-06-28 03:10:00|85086.8|85036.8|85094.2|85044.2|85099.9|85049.9|85079.2|85029.2|740
1624850100000|2021-06-28 03:15:00|85093.7|85043.7|85093.2|85043.2|85098.1|85048.1|85089.5|85039.5|601
1624850400000|2021-06-28 03:20:00|85093.7|85043.7|85101.1|85051.1|85106.7|85056.7|85090|85040|729
1624850700000|2021-06-28 03:25:00|85100.7|85050.7|85104.6|85054.6|85111.7|85061.7|85099|85049|707
1624851000000|2021-06-28 03:30:00|85104.4|85054.4|85093.6|85043.6|85110.7|85060.7|85090.1|85040.1|633
1624851300000|2021-06-28 03:35:00|85093.7|85043.7|85092.1|85042.1|85096.7|85046.7|85088|85038|620
1624851600000|2021-06-28 03:40:00|85090.7|85040.7|85075.9|85025.9|85091|85041|85072.3|85022.3|617
1624851900000|2021-06-28 03:45:00|85074|85024|85084.1|85034.1|85086|85036|85070.7|85020.7|826
1624852200000|2021-06-28 03:50:00|85083.7|85033.7|85081.5|85031.5|85091.2|85041.2|85078|85028|809
1624852500000|2021-06-28 03:55:00|85081.8|85031.8|85068.4|85018.4|85082.9|85032.9|85060.1|85010.1|767
1624852800000|2021-06-28 04:00:00|85068.5|85018.5|85070.9|85020.9|85105.5|85056.4|85065.3|85015.3|952
1624853100000|2021-06-28 04:05:00|85070.4|85020.4|85074.7|85024.7|85076.7|85026.7|85064.5|85014.5|898
1624853400000|2021-06-28 04:10:00|85077.9|85027.9|85078.7|85028.7|85088.6|85038.6|85071.3|85021.3|578
1624853700000|2021-06-28 04:15:00|85078.8|85028.8|85084.7|85034.7|85087.6|85037.6|85076.9|85026.9|590
1624854000000|2021-06-28 04:20:00|85085.2|85035.2|85074.7|85024.7|85088.2|85038.2|85070.9|85020.9|540
1624854300000|2021-06-28 04:25:00|85075.1|85025.1|85075.9|85025.9|85079.5|85029.5|85068|85018|575
1624854600000|2021-06-28 04:30:00|85075.2|85025.2|85077.7|85027.7|85097.3|85047.3|85072.4|85022.4|933
1624854900000|2021-06-28 04:35:00|85076.6|85026.6|85095.1|85045.1|85097.9|85047.9|85073.7|85023.7|1069
1624855200000|2021-06-28 04:40:00|85095.5|85045.5|85093.8|85043.8|85110.9|85060.9|85087.4|85037.4|794
1624855500000|2021-06-28 04:45:00|85096.6|85046.6|85108.6|85058.6|85113.1|85063.1|85092.4|85042.4|746
1624855800000|2021-06-28 04:50:00|85107.6|85057.6|85121.2|85071.2|85125.8|85075.8|85090.9|85040.9|661
1624856100000|2021-06-28 04:55:00|85121.3|85071.3|85126|85076|85130.4|85080.4|85110.8|85060.8|743
1624856400000|2021-06-28 05:00:00|85124|85074|85125.4|85075.4|85136.9|85086.9|85119.2|85069.2|734
1624856700000|2021-06-28 05:05:00|85124.7|85074.7|85123|85073|85135.9|85085.9|85118.7|85068.7|824
1624857000000|2021-06-28 05:10:00|85123.3|85073.3|85128.4|85078.4|85130.8|85080.8|85119.5|85069.5|874
1624857300000|2021-06-28 05:15:00|85127.4|85077.4|85118.3|85068.3|85130.6|85080.6|85116.7|85066.7|798
1624857600000|2021-06-28 05:20:00|85119|85069|85119|85069|85121.3|85079.5|85097.7|85058.3|622
1624857900000|2021-06-28 05:25:00|85118.6|85068.6|85092.4|85067.4|85121.3|85076.3|85092.4|85056.2|699
1624858200000|2021-06-28 05:30:00|85092.5|85067.5|85082.2|85032.2|85110.2|85071|85082|85032|963
1624858500000|2021-06-28 05:35:00|85081.3|85031.3|85094.9|85044.9|85103.1|85053.1|85081.3|85031.3|928
1624858800000|2021-06-28 05:40:00|85094.8|85044.8|85088.9|85038.9|85102|85052|85086.7|85036.7|797
1624859100000|2021-06-28 05:45:00|85089.3|85039.3|85084.1|85034.1|85093.4|85047.8|85068.4|85029.8|728
1624859400000|2021-06-28 05:50:00|85084|85034|85091|85041|85096.2|85046.2|85074.9|85024.9|842
1624859700000|2021-06-28 05:55:00|85090.1|85040.1|85094.4|85044.4|85110.5|85060.5|85078.1|85028.1|1410
1624860000000|2021-06-28 06:00:00|85095|85045|85127.3|85077.3|85160.9|85110.9|85079.1|85029.1|1493
1624860300000|2021-06-28 06:05:00|85127|85077|85099.1|85074.1|85127.4|85077.5|85074.7|85037.7|1261
1624860600000|2021-06-28 06:10:00|85098.9|85073.9|85117.9|85067.9|85138.2|85101.2|85091.7|85055.1|1365
1624860900000|2021-06-28 06:15:00|85118.2|85068.2|85096.3|85071.3|85133.2|85092.7|85083.5|85047.7|1176
1624861200000|2021-06-28 06:20:00|85097.5|85072.5|85113.6|85063.6|85128.4|85091.5|85073.9|85038.6|1150
1624861500000|2021-06-28 06:25:00|85113.8|85063.8|85055.4|85030.4|85115.3|85078.1|85040.9|85003.1|1514
1624861800000|2021-06-28 06:30:00|85055|85030|85065.2|85040.2|85083.5|85058.5|85032.2|85007.2|1376
1624862100000|2021-06-28 06:35:00|85065.1|85040.1|85045.9|85020.9|85074.9|85049.9|85044.2|85016.6|1283
1624862400000|2021-06-28 06:40:00|85044.3|85019.3|85064|85039|85082.6|85057.6|85037.1|85012.1|1150
1624862700000|2021-06-28 06:45:00|85063.9|85038.9|85107.2|85082.2|85111.9|85086.9|85063.9|85033.3|1039
1624863000000|2021-06-28 06:50:00|85107.1|85082.1|85109.8|85084.8|85135.5|85110.5|85095.2|85070.2|1195
1624863300000|2021-06-28 06:55:00|85109.9|85084.9|85162.6|85137.6|85162.8|85137.8|85078.7|85053.5|1429
1624863600000|2021-06-28 07:00:00|85162.4|85137.4|85072.5|85047.5|85207.7|85170.6|85065|85021.2|1889
1624863900000|2021-06-28 07:05:00|85073.2|85048.2|84998.5|84973.5|85090.6|85051.6|84997|84966.4|1608
1624864200000|2021-06-28 07:10:00|84998.6|84973.6|85002.9|84977.9|85021|84996|84969.7|84944.7|1608
1624864500000|2021-06-28 07:15:00|85001.7|84976.7|84979.4|84954.4|85017.1|84992.1|84975.5|84950.5|1352
1624864800000|2021-06-28 07:20:00|84979.5|84954.5|84980.6|84955.6|85011.6|84983.5|84941.2|84916.2|1543
1624865100000|2021-06-28 07:25:00|84977|84952|85107.9|85057.9|85117.7|85072.4|84955.7|84925|1705
1624865400000|2021-06-28 07:30:00|85109.6|85059.6|84988.8|84963.8|85122.7|85083.4|84980.9|84955.9|1577
1624865700000|2021-06-28 07:35:00|84990.2|84965.2|84908.5|84883.5|85033|85008|84903.7|84878.7|1586
1624866000000|2021-06-28 07:40:00|84908.3|84883.3|84894.9|84869.9|84979.1|84929.1|84878|84828|1693
1624866300000|2021-06-28 07:45:00|84894.5|84869.5|84913.4|84888.4|84917.8|84892.8|84885.7|84860.7|1605
1624866600000|2021-06-28 07:50:00|84912.6|84887.6|84929.7|84904.7|84935.8|84906.9|84904.9|84871.3|1307
1624866900000|2021-06-28 07:55:00|84930.2|84905.2|84940|84915|84940.3|84915.3|84906.1|84881.1|1395
1624867200000|2021-06-28 08:00:00|84939.9|84914.9|84920.3|84895.3|84959.7|84934.7|84895.5|84870.5|1477
1624867500000|2021-06-28 08:05:00|84920.2|84895.2|84938.8|84913.8|84961.4|84936.4|84912.7|84887.7|1633
1624867800000|2021-06-28 08:10:00|84938.9|84913.9|85011.6|84986.6|85016.9|84991.9|84936.9|84911.9|1771
1624868100000|2021-06-28 08:15:00|85011.4|84986.4|85083.7|85058.7|85084|85059|84999.4|84974.4|1783
1624868400000|2021-06-28 08:20:00|85083.9|85058.9|85148.3|85123.3|85160.1|85135.1|85079.3|85054.3|1614
1624868700000|2021-06-28 08:25:00|85148.4|85123.4|85138.2|85113.2|85164.4|85139.4|85110.8|85085.8|1666
1624869000000|2021-06-28 08:30:00|85137.8|85112.8|85088.6|85063.6|85137.8|85112.8|85087.6|85062.6|1626
1624869300000|2021-06-28 08:35:00|85088.2|85063.2|85123.5|85098.5|85136.5|85103.8|85079.4|85054.4|1569
1624869600000|2021-06-28 08:40:00|85123.6|85098.6|85162|85137|85167.8|85142.8|85112.3|85087.3|1549
1624869900000|2021-06-28 08:45:00|85161.9|85136.9|85142.8|85117.8|85201.3|85163.1|85134|85107.9|1673
1624870200000|2021-06-28 08:50:00|85142.5|85117.5|85182.6|85157.6|85191.9|85166.9|85137.7|85108.6|1552
1624870500000|2021-06-28 08:55:00|85182.3|85157.3|85093.5|85068.5|85182.3|85157.3|85070.9|85045.9|1696
1624870800000|2021-06-28 09:00:00|85093.1|85068.1|85114.2|85089.2|85115.6|85089.2|85071.1|85046.1|1428
1624871100000|2021-06-28 09:05:00|85116.6|85091.6|85136.1|85111.1|85139.4|85114.4|85098.3|85063.7|1385
1624871400000|2021-06-28 09:10:00|85135.7|85110.7|85153.8|85128.8|85182.3|85157.3|85110.2|85085.2|1414
1624871700000|2021-06-28 09:15:00|85153|85128|85183|85158|85187.2|85162.2|85109|85084|1691
1624872000000|2021-06-28 09:20:00|85183.2|85158.2|85167.1|85142.1|85191.8|85166.8|85119.5|85094.5|1138
1624872300000|2021-06-28 09:25:00|85167.2|85142.2|85128.1|85103.1|85196.1|85171.1|85126.5|85101.5|1508
1624872600000|2021-06-28 09:30:00|85127.7|85102.7|85127.1|85102.1|85160|85135|85110.4|85077.5|1556
1624872900000|2021-06-28 09:35:00|85126.9|85101.9|85095.8|85070.8|85149.1|85124.1|85093.6|85068.6|1319
1624873200000|2021-06-28 09:40:00|85096.4|85071.4|85128.9|85103.9|85129.3|85104.3|85067.8|85031.6|1587
1624873500000|2021-06-28 09:45:00|85129|85104|85154.7|85129.7|85173.4|85148.4|85101.1|85076.1|1259
1624873800000|2021-06-28 09:50:00|85155.1|85130.1|85196.3|85171.3|85227.3|85202.3|85147.6|85122.6|1508
1624874100000|2021-06-28 09:55:00|85196.4|85171.4|85214.7|85189.7|85217.1|85192.1|85169.4|85144.4|1441
1624874400000|2021-06-28 10:00:00|85214.9|85189.9|85165|85140|85216.9|85191.9|85136.3|85111.3|1348
1624874700000|2021-06-28 10:05:00|85164.8|85139.8|85169.5|85144.5|85171.8|85146.8|85140.6|85115.6|1314
1624875000000|2021-06-28 10:10:00|85169.6|85144.6|85186.3|85161.3|85192|85167|85156.8|85131.8|1286
1624875300000|2021-06-28 10:15:00|85186.8|85161.8|85213.2|85188.2|85228.7|85203.7|85185.4|85160.4|1196
1624875600000|2021-06-28 10:20:00|85213.3|85188.3|85174.9|85149.9|85214.9|85189.9|85165.4|85140.4|1016
1624875900000|2021-06-28 10:25:00|85175.2|85150.2|85209.1|85184.1|85213.6|85188.6|85167.6|85142.6|1314
1624876200000|2021-06-28 10:30:00|85208.5|85183.5|85236.4|85211.4|85243.2|85218.2|85207.5|85182.5|1180
1624876500000|2021-06-28 10:35:00|85236.5|85211.5|85289.8|85264.8|85290.9|85265.9|85228.6|85203.6|1261
1624876800000|2021-06-28 10:40:00|85288.9|85263.9|85284.9|85259.9|85309.7|85284.7|85266.6|85241.6|1523
1624877100000|2021-06-28 10:45:00|85284.4|85259.4|85232.8|85207.8|85287.6|85262.6|85232.5|85207.5|1381
1624877400000|2021-06-28 10:50:00|85227.7|85202.7|85199.8|85174.8|85238|85213|85198|85173|1171
1624877700000|2021-06-28 10:55:00|85199.7|85174.7|85166.1|85141.1|85201.8|85176.8|85149.8|85124.8|1210
1624878000000|2021-06-28 11:00:00|85165.3|85140.3|85187.9|85162.9|85196.1|85171.1|85161.2|85136.2|1620
1624878300000|2021-06-28 11:05:00|85187.8|85162.8|85204.4|85179.4|85215.2|85190.2|85180.4|85155.4|1305
1624878600000|2021-06-28 11:10:00|85204.5|85179.5|85239.8|85214.8|85239.8|85214.8|85192.3|85167.3|1172
1624878900000|2021-06-28 11:15:00|85243.3|85218.3|85187.5|85162.5|85245.2|85220.2|85186.8|85161.8|1388
1624879200000|2021-06-28 11:20:00|85186.9|85161.9|85218.2|85193.2|85228.1|85203.1|85179.9|85154.9|1522
1624879500000|2021-06-28 11:25:00|85218.4|85193.4|85266.5|85241.5|85277.2|85252.2|85211.8|85186.8|1562
1624879800000|2021-06-28 11:30:00|85266.4|85241.4|85320.7|85295.7|85340.8|85315.8|85253.2|85228.2|1705
1624880100000|2021-06-28 11:35:00|85318.9|85293.9|85347.3|85322.3|85352.1|85327.1|85293|85268|1670
1624880400000|2021-06-28 11:40:00|85347.5|85322.5|85389.1|85364.1|85390.1|85365.1|85345.9|85320.9|1646
1624880700000|2021-06-28 11:45:00|85388.5|85363.5|85437.7|85412.7|85440.8|85415.8|85371.4|85346.4|1547
1624881000000|2021-06-28 11:50:00|85437.6|85412.6|85452.9|85427.9|85467|85442|85413.9|85388.9|1466
1624881300000|2021-06-28 11:55:00|85453.8|85428.8|85466.9|85441.9|85505.5|85480.5|85453.8|85428.8|1644
1624881600000|2021-06-28 12:00:00|85467.8|85442.8|85468.8|85443.8|85500.9|85475.9|85422.7|85397.7|1715
1624881900000|2021-06-28 12:05:00|85469.2|85444.2|85479.3|85454.3|85480.2|85455.2|85445|85420|1361
1624882200000|2021-06-28 12:10:00|85479.2|85454.2|85451.4|85426.4|85511.2|85486.2|85450.4|85425.4|1340
1624882500000|2021-06-28 12:15:00|85450.9|85425.9|85397.7|85372.7|85454|85429|85388.4|85363.4|1590
1624882800000|2021-06-28 12:20:00|85397.5|85372.5|85394.3|85369.3|85423.5|85398.5|85378.6|85353.6|1522
1624883100000|2021-06-28 12:25:00|85394.7|85369.7|85333.6|85308.6|85403.9|85378.9|85326.8|85301.8|1350
1624883400000|2021-06-28 12:30:00|85334.2|85309.2|85323.6|85298.6|85334.4|85309.4|85266|85229.2|1632
1624883700000|2021-06-28 12:35:00|85323.9|85298.9|85319.1|85294.1|85356.7|85331.7|85285.8|85260.8|1588
1624884000000|2021-06-28 12:40:00|85319|85294|85351|85326|85351.7|85326.7|85306.8|85281.8|1534
1624884300000|2021-06-28 12:45:00|85350.7|85325.7|85285.8|85260.8|85352.7|85327.7|85282.5|85257.5|1593
1624884600000|2021-06-28 12:50:00|85285.5|85260.5|85247.5|85222.5|85305|85280|85245.2|85220.2|1432
1624884900000|2021-06-28 12:55:00|85247.2|85222.2|85226.8|85201.8|85250.7|85225.7|85181.8|85156.8|1676
1624885200000|2021-06-28 13:00:00|85227.2|85202.2|85278.7|85253.7|85298.9|85263.4|85227.2|85202.2|1631
1624885500000|2021-06-28 13:05:00|85278.1|85253.1|85233.1|85208.1|85288.8|85263.8|85215.9|85190.9|1599
1624885800000|2021-06-28 13:10:00|85233.3|85208.3|85229.5|85204.5|85260.4|85235.4|85215.6|85190.6|1419
1624886100000|2021-06-28 13:15:00|85229.4|85204.4|85245.1|85220.1|85247.6|85222.6|85220.6|85195.6|1525
1624886400000|2021-06-28 13:20:00|85244.8|85219.8|85273.8|85248.8|85279.7|85254.7|85227.3|85202.3|1689
1624886700000|2021-06-28 13:25:00|85273.7|85248.7|85301.1|85276.1|85309.3|85284.3|85272.4|85247.4|1151
1624887000000|2021-06-28 13:30:00|85301.8|85276.8|85269.7|85244.7|85324.2|85299.2|85252.1|85220.3|1144
1624887300000|2021-06-28 13:35:00|85269.6|85244.6|85334|85309|85343.3|85318.3|85244.3|85219.3|1142
1624887600000|2021-06-28 13:40:00|85335|85310|85350.6|85325.6|85388.9|85363.9|85323.8|85298.8|1116
1624887900000|2021-06-28 13:45:00|85349.7|85324.7|85367.9|85342.9|85399.4|85374.4|85336.4|85311.4|1119
1624888200000|2021-06-28 13:50:00|85369.7|85344.7|85292.3|85267.3|85392|85367|85291.4|85266.4|1697
1624888500000|2021-06-28 13:55:00|85292|85267|85207.2|85182.2|85292.8|85267.8|85196.4|85160.2|1720
1624888800000|2021-06-28 14:00:00|85208|85183|85197.2|85172.2|85227.7|85202.7|85150.7|85125.7|1916
1624889100000|2021-06-28 14:05:00|85195.2|85170.2|85196.5|85171.5|85239.9|85214.9|85188.1|85149.3|1672
1624889400000|2021-06-28 14:10:00|85196.6|85171.6|85221.1|85196.1|85232|85207|85177.9|85152.9|1729
1624889700000|2021-06-28 14:15:00|85221.3|85196.3|85207.1|85182.1|85225.7|85200.7|85148.9|85123.9|1738
1624890000000|2021-06-28 14:20:00|85206.8|85181.8|85216.6|85191.6|85241.8|85216.8|85180.8|85155.8|1734
1624890300000|2021-06-28 14:25:00|85215.2|85190.2|85233.7|85208.7|85243.4|85218.4|85203.8|85178.8|1701
1624890600000|2021-06-28 14:30:00|85231.7|85206.7|85224.6|85199.6|85270.2|85245.2|85209.3|85184.3|1862
1624890900000|2021-06-28 14:35:00|85224.9|85199.9|85221|85196|85249.5|85224.5|85205.4|85180.4|1812
1624891200000|2021-06-28 14:40:00|85221.2|85196.2|85267.1|85242.1|85283.7|85258.7|85214.6|85189.6|1647
1624891500000|2021-06-28 14:45:00|85273.6|85248.6|85175.9|85150.9|85280.5|85255.5|85167.9|85136.3|1729
1624891800000|2021-06-28 14:50:00|85175.5|85150.5|85251.9|85226.9|85253.6|85228.6|85153.6|85127.3|1737
1624892100000|2021-06-28 14:55:00|85252.9|85227.9|85306.2|85281.2|85355.1|85318.9|85244|85205.2|2102
1624892400000|2021-06-28 15:00:00|85307.7|85282.7|85282.3|85257.3|85372.2|85347.2|85271.7|85246.7|1895
1624892700000|2021-06-28 15:05:00|85281|85256|85227.1|85202.1|85283.3|85258.3|85205.7|85180.7|1645
1624893000000|2021-06-28 15:10:00|85226.1|85201.1|85275.7|85250.7|85276.4|85251.4|85218.5|85193.5|1795
1624893300000|2021-06-28 15:15:00|85276.2|85251.2|85290.6|85265.6|85298.5|85273.5|85237.6|85212.6|1646
1624893600000|2021-06-28 15:20:00|85290.7|85265.7|85286.6|85261.6|85305|85280|85275.8|85250.8|1531
1624893900000|2021-06-28 15:25:00|85286.4|85261.4|85325.4|85300.4|85355.3|85330.3|85284.5|85259.5|1522
1624894200000|2021-06-28 15:30:00|85325.8|85300.8|85337.5|85312.5|85354.8|85321.8|85320.6|85295.6|1467
1624894500000|2021-06-28 15:35:00|85334.6|85309.6|85282.7|85257.7|85351.9|85317|85280.1|85255.1|1454
1624894800000|2021-06-28 15:40:00|85282.4|85257.4|85231.3|85206.3|85290.6|85265.6|85230.6|85201.5|1406
1624895100000|2021-06-28 15:45:00|85230.3|85205.3|85245.8|85220.8|85274|85239.2|85212.3|85172.6|1283
1624895400000|2021-06-28 15:50:00|85244.2|85219.2|85254.2|85229.2|85254.7|85229.7|85223.6|85198.6|1248
1624895700000|2021-06-28 15:55:00|85254.4|85229.4|85213.4|85188.4|85254.4|85229.4|85211.1|85186.1|1197
1624896000000|2021-06-28 16:00:00|85213.1|85188.1|85213.2|85188.2|85240.8|85201.2|85202.2|85166.4|1075
1624896300000|2021-06-28 16:05:00|85211.3|85186.3|85246.6|85221.6|85264.8|85222.5|85209.6|85175.1|1124
1624896600000|2021-06-28 16:10:00|85247.5|85222.5|85259.7|85234.7|85295.5|85245.5|85246.1|85209.7|995
1624896900000|2021-06-28 16:15:00|85259|85234|85272.7|85247.7|85311.9|85280.8|85255.9|85220.7|1036
1624897200000|2021-06-28 16:20:00|85274.1|85249.1|85301.5|85276.5|85317|85286.3|85262|85224.6|1062
1624897500000|2021-06-28 16:25:00|85301.7|85276.7|85297.1|85272.1|85323.4|85281.2|85280.1|85248.7|1105
1624897800000|2021-06-28 16:30:00|85296.5|85271.5|85356.2|85331.2|85373.4|85337.7|85295.9|85266.1|1259
1624898100000|2021-06-28 16:35:00|85356.3|85331.3|85364.5|85339.5|85365.9|85340.9|85346.4|85321.4|853
1624898400000|2021-06-28 16:40:00|85363.6|85338.6|85365.2|85340.2|85370.2|85345.2|85360.7|85335.7|1082
1624898700000|2021-06-28 16:45:00|85365.3|85340.3|85309.8|85284.8|85396.9|85354|85299|85274|1172
1624899000000|2021-06-28 16:50:00|85309.6|85284.6|85324.1|85299.1|85325.5|85300.5|85291.9|85256.3|1097
1624899300000|2021-06-28 16:55:00|85323.4|85298.4|85336.5|85311.5|85354.4|85318.6|85313.5|85288.5|1095
1624899600000|2021-06-28 17:00:00|85336.9|85311.9|85325.6|85300.6|85343.1|85318.1|85312.1|85277.9|1284
1624899900000|2021-06-28 17:05:00|85325.9|85300.9|85315.7|85290.7|85327|85302|85305.4|85268.9|1166
1624900200000|2021-06-28 17:10:00|85315|85290|85312.7|85287.7|85336.2|85311.2|85308.8|85283.8|1207
1624900500000|2021-06-28 17:15:00|85312.9|85287.9|85332.2|85307.2|85349.4|85322.4|85312.8|85287.8|976
1624900800000|2021-06-28 17:20:00|85332.3|85307.3|85322.7|85297.7|85340.3|85309|85310.5|85285.5|1017
1624901100000|2021-06-28 17:25:00|85322.2|85297.2|85334.9|85309.9|85341.7|85316.7|85317.8|85292.8|1007
1624901400000|2021-06-28 17:30:00|85334.8|85309.8|85326.5|85301.5|85341|85310.8|85317.8|85284.4|736
1624901700000|2021-06-28 17:35:00|85326.2|85301.2|85320.2|85295.2|85338|85313|85310.2|85281.1|943
1624902000000|2021-06-28 17:40:00|85320.1|85295.1|85272.1|85247.1|85322.6|85297.6|85268.3|85228.1|1098
1624902300000|2021-06-28 17:45:00|85272.2|85247.2|85216.8|85191.8|85274|85247.2|85199.9|85158.5|1223
1624902600000|2021-06-28 17:50:00|85216.6|85191.6|85240.5|85215.5|85240.9|85215.9|85213.2|85188.2|1042
1624902900000|2021-06-28 17:55:00|85240.8|85215.8|85274.4|85249.4|85313.1|85263.1|85237.6|85200.1|1259
1624903200000|2021-06-28 18:00:00|85274.7|85249.7|85301.9|85276.9|85317.2|85282.8|85274.7|85249.7|1184
1624903500000|2021-06-28 18:05:00|85303.4|85278.4|85283.3|85258.3|85303.4|85278.4|85274.6|85236.3|1059
1624903800000|2021-06-28 18:10:00|85283.5|85258.5|85295.3|85270.3|85309.5|85273.1|85283.5|85244.5|1082
1624904100000|2021-06-28 18:15:00|85295.7|85270.7|85291.6|85241.6|85310.5|85272.8|85281.1|85241.6|1116
1624904400000|2021-06-28 18:20:00|85294.9|85244.9|85259.3|85209.3|85295.6|85250.9|85249.3|85207|1278
1624904700000|2021-06-28 18:25:00|85258.7|85208.7|85244.5|85219.5|85263.6|85223.2|85239.1|85203|1108
1624905000000|2021-06-28 18:30:00|85244.7|85219.7|85218.8|85193.8|85253.4|85222.2|85202.4|85163.2|1009
1624905300000|2021-06-28 18:35:00|85218.6|85193.6|85217.6|85192.6|85254.5|85207.7|85194.9|85150.3|1209
1624905600000|2021-06-28 18:40:00|85217.8|85192.8|85220|85195|85232.6|85195.7|85207.9|85167.6|1048
1624905900000|2021-06-28 18:45:00|85220.8|85195.8|85240.8|85215.8|85256.4|85219.1|85219.3|85178.8|1008
1624906200000|2021-06-28 18:50:00|85242.5|85217.5|85236.9|85211.9|85256.1|85223.8|85233.8|85193.9|1162
1624906500000|2021-06-28 18:55:00|85238|85213|85278.3|85253.3|85292|85259.2|85227.3|85189.6|1295
1624906800000|2021-06-28 19:00:00|85278.4|85253.4|85272.1|85247.1|85296.5|85259.1|85265.1|85227.4|1113
1624907100000|2021-06-28 19:05:00|85284.3|85234.3|85264.4|85239.4|85286.5|85250.1|85254.1|85229.1|1289
1624907400000|2021-06-28 19:10:00|85264.2|85239.2|85276.1|85251.1|85290.2|85254.4|85260.7|85229.1|1014
1624907700000|2021-06-28 19:15:00|85276.3|85251.3|85279.6|85254.6|85291.5|85257.4|85267.9|85239.3|946
1624908000000|2021-06-28 19:20:00|85281|85256|85273|85248|85292.5|85256.4|85270.5|85233.1|582
1624908300000|2021-06-28 19:25:00|85273.5|85248.5|85271.3|85246.3|85285|85249.2|85262.6|85222|711
1624908600000|2021-06-28 19:30:00|85270.8|85245.8|85261|85236|85289|85254.9|85257.6|85217.4|897
1624908900000|2021-06-28 19:35:00|85261.1|85236.1|85277.9|85227.9|85290.4|85253.6|85258.3|85223.6|706
1624909200000|2021-06-28 19:40:00|85276.4|85226.4|85278.2|85253.2|85304.9|85267.2|85276.4|85226.4|574
1624909500000|2021-06-28 19:45:00|85279.1|85254.1|85297.9|85247.9|85342.1|85292.1|85276.7|85228.6|1273
1624909800000|2021-06-28 19:50:00|85302.8|85252.8|85301.2|85251.2|85320.5|85270.5|85284.9|85234.9|1413
1624910100000|2021-06-28 19:55:00|85301|85251|85292.9|85267.9|85329.4|85282.8|85284.6|85242|1388
1624910400000|2021-06-28 20:00:00|85293.5|85268.5|85301.6|85251.6|85307.3|85268.5|85288.1|85245.4|1157
1624910700000|2021-06-28 20:05:00|85301.9|85251.9|85294.5|85244.5|85311.2|85273.7|85281.7|85241.9|1239
1624911000000|2021-06-28 20:10:00|85294.8|85244.8|85298.1|85248.1|85299.2|85261.6|85279.5|85241|663
1624911300000|2021-06-28 20:15:00|85297.9|85247.9|85299.3|85249.3|85300.6|85262.1|85283.6|85243.1|662
1624911600000|2021-06-28 20:20:00|85299.5|85249.5|85286.6|85236.6|85300.4|85252.3|85272.9|85235.8|330
1624911900000|2021-06-28 20:25:00|85286.4|85236.4|85283.3|85258.3|85297.4|85258.9|85268.6|85231.4|403
1624912200000|2021-06-28 20:30:00|85282.7|85257.7|85298.9|85248.9|85300.8|85263.7|85278.9|85241.5|295
1624912500000|2021-06-28 20:35:00|85299.6|85249.6|85283.8|85233.8|85300.6|85264.9|85272.8|85233.8|398
1624912800000|2021-06-28 20:40:00|85284.9|85234.9|85288.4|85238.4|85294.6|85244.6|85282.3|85232.3|829
1624913100000|2021-06-28 20:45:00|85289|85239|85280.5|85230.5|85311|85261|85266.7|85216.7|1716
1624913400000|2021-06-28 20:50:00|85281.1|85231.1|85283.5|85233.5|85299.7|85249.7|85263.7|85213.7|1502
1624913700000|2021-06-28 20:55:00|85280.3|85230.3|85403.5|85195.5|85416|85256.9|85265.1|85123.9|841
1624914000000|2021-06-28 21:00:00|85416.3|85123.7|85421.4|85130.8|85433.1|85151.1|85377.3|85093.9|75
1624914300000|2021-06-28 21:05:00|85430.9|85111.2|85426.2|85091.7|85444.5|85181.3|85372.6|85036.2|216
1624914600000|2021-06-28 21:10:00|85429.7|85106.1|85448.1|85093.4|85451|85175|85370.1|85050.8|114
1624914900000|2021-06-28 21:15:00|85443.7|85080.1|85382|85119.9|85456.8|85173.7|85367.5|85055.1|98
1624915200000|2021-06-28 21:20:00|85420.6|85115.5|85404.7|85094.3|85445.6|85170.4|85375.3|85058.2|125
1624915500000|2021-06-28 21:25:00|85415.3|85110.8|85391.4|85148.3|85450.4|85185.2|85370.5|85061.3|142
1624915800000|2021-06-28 21:30:00|85393.9|85137.6|85441.3|85082.1|85441.3|85179.3|85373.9|85066.2|230
1624916100000|2021-06-28 21:35:00|85394.1|85161.5|85400.3|85097.7|85461.5|85183.5|85379.4|85065.9|103
1624916400000|2021-06-28 21:40:00|85467.7|85077.1|85473.6|85065.3|85473.6|85178.9|85376.2|85065.1|61
1624916700000|2021-06-28 21:45:00|85376.2|85147.7|85387.2|85174.6|85468.6|85176.3|85336.7|85064.3|134
1624917000000|2021-06-28 21:50:00|85385.6|85064.1|85405.8|85109.9|85468|85175.8|85374.8|85064.1|181
1624917300000|2021-06-28 21:55:00|85408.5|85105.4|85401.6|85109.2|85436|85158.3|85384.3|85062.3|335
1624917600000|2021-06-28 22:00:00|85388.1|85128.6|85312.3|85163.9|85403.2|85196.2|85225.2|85117|1697
1624917900000|2021-06-28 22:05:00|85306.2|85168.9|85304.7|85166.7|85331.7|85209.1|85254.5|85148.7|1007
1624918200000|2021-06-28 22:10:00|85304.8|85166.9|85308.4|85174.2|85320.6|85180.3|85299.3|85159.2|666
1624918500000|2021-06-28 22:15:00|85305.9|85170.7|85318.6|85178.7|85322.7|85224.5|85263.2|85168.6|762
1624918800000|2021-06-28 22:20:00|85317.5|85179.8|85267.1|85217.1|85325.9|85225|85265.4|85176.2|662
1624919100000|2021-06-28 22:25:00|85305.8|85180.6|85268|85218|85323.1|85223.1|85258.2|85174.7|744
1624919400000|2021-06-28 22:30:00|85265.6|85215.6|85262.9|85212.9|85320.3|85226.9|85259.2|85174.3|841
1624919700000|2021-06-28 22:35:00|85262.8|85212.8|85262.6|85212.6|85310.6|85217.3|85257|85169.2|520
1624920000000|2021-06-28 22:40:00|85262.5|85212.5|85267.8|85217.8|85312.4|85218.6|85254.9|85161|411
1624920300000|2021-06-28 22:45:00|85267.6|85217.6|85268.6|85218.6|85306.4|85221.5|85257.5|85178|305
1624920600000|2021-06-28 22:50:00|85269|85219|85314.2|85182.8|85314.2|85223.9|85263.3|85182.8|699
1624920900000|2021-06-28 22:55:00|85273.2|85223.2|85274.7|85224.7|85279.4|85229.4|85267.1|85217.1|581
1624921200000|2021-06-28 23:00:00|85270.1|85220.1|85270.9|85220.9|85316.8|85248.7|85265.6|85191.5|1542
1624921500000|2021-06-28 23:05:00|85270.7|85220.7|85272.3|85222.3|85291.5|85241.5|85261|85211|1498
1624921800000|2021-06-28 23:10:00|85272.1|85222.1|85268.3|85218.3|85313.3|85245.3|85259.9|85184.5|1646
1624922100000|2021-06-28 23:15:00|85266.8|85216.8|85285.1|85235.1|85293.3|85243.3|85256.7|85206.7|909
1624922400000|2021-06-28 23:20:00|85285.4|85235.4|85298.5|85248.5|85299.2|85249.2|85283.1|85233.1|549
1624922700000|2021-06-28 23:25:00|85298.3|85248.3|85300.5|85250.5|85305.1|85255.1|85294.8|85244.8|625
1624923000000|2021-06-28 23:30:00|85300.7|85250.7|85310.3|85260.3|85318.3|85268.3|85300.2|85250.2|617
1624923300000|2021-06-28 23:35:00|85311.4|85261.4|85309.2|85259.2|85313.4|85263.4|85306.5|85256.5|496
1624923600000|2021-06-28 23:40:00|85309.3|85259.3|85302.5|85252.5|85309.6|85259.6|85298.8|85248.8|471
1624923900000|2021-06-28 23:45:00|85303.6|85253.6|85277.8|85227.8|85307.2|85257.2|85274.4|85224.4|659
1624924200000|2021-06-28 23:50:00|85278.6|85228.6|85237.9|85187.9|85305.5|85255.5|85211.5|85161.5|1380
1624924500000|2021-06-28 23:55:00|85237.8|85187.8|85260.6|85210.6|85278|85228|85220.3|85170.3|1816
1624924800000|2021-06-29 00:00:00|85262.3|85212.3|85249.3|85199.3|85331.5|85281.5|85211|85161|1787
1624925100000|2021-06-29 00:05:00|85249.1|85199.1|85278.4|85228.4|85334.3|85284.3|85245|85195|1685
1624925400000|2021-06-29 00:10:00|85278.3|85228.3|85279.5|85229.5|85291.2|85241.2|85258.8|85208.8|1241
1624925700000|2021-06-29 00:15:00|85278.1|85228.1|85290.5|85240.5|85325.9|85275.9|85259.4|85209.4|1434
1624926000000|2021-06-29 00:20:00|85293.2|85243.2|85310.2|85260.2|85325.9|85275.9|85266.1|85216.1|1325
1624926300000|2021-06-29 00:25:00|85311|85261|85313.9|85263.9|85328|85278|85289.7|85239.7|1370
1624926600000|2021-06-29 00:30:00|85313.4|85263.4|85304.2|85254.2|85329.1|85279.1|85285.1|85235.1|1217
1624926900000|2021-06-29 00:35:00|85304.7|85254.7|85322.2|85272.2|85333|85283|85280.1|85230.1|1534
1624927200000|2021-06-29 00:40:00|85322.8|85272.8|85298.5|85248.5|85327.1|85277.1|85286.1|85236.1|1429
1624927500000|2021-06-29 00:45:00|85297.8|85247.8|85311.2|85261.2|85320.2|85270.2|85277|85227|1505
1624927800000|2021-06-29 00:50:00|85311|85261|85329.9|85279.9|85333.5|85283.5|85276.7|85226.7|1747
1624928100000|2021-06-29 00:55:00|85331.2|85281.2|85314.4|85264.4|85345.2|85295.2|85306.7|85256.7|1621
1624928400000|2021-06-29 01:00:00|85314.3|85264.3|85292.6|85242.6|85325.3|85275.3|85283.9|85233.9|1785
1624928700000|2021-06-29 01:05:00|85293|85243|85300.7|85250.7|85307.8|85257.8|85282.4|85232.4|1677
1624929000000|2021-06-29 01:10:00|85299.9|85249.9|85306.4|85256.4|85320.2|85270.2|85290.5|85240.5|1647
1624929300000|2021-06-29 01:15:00|85307.6|85257.6|85297.2|85247.2|85315.4|85265.4|85281.7|85231.7|1604
1624929600000|2021-06-29 01:20:00|85297.3|85247.3|85287.2|85237.2|85303.2|85253.2|85283.5|85233.5|1504
1624929900000|2021-06-29 01:25:00|85286.9|85236.9|85287.3|85237.3|85301.9|85251.9|85267.9|85217.9|1586
1624930200000|2021-06-29 01:30:00|85287.4|85237.4|85299.6|85249.6|85300.9|85250.9|85262.3|85212.3|1661
1624930500000|2021-06-29 01:35:00|85300.1|85250.1|85308.9|85258.9|85327.4|85277.4|85295|85245|1681
1624930800000|2021-06-29 01:40:00|85309.1|85259.1|85313.4|85263.4|85335.7|85285.7|85301.7|85251.7|1643
1624931100000|2021-06-29 01:45:00|85313|85263|85327.9|85277.9|85340.4|85290.4|85301|85251|1572
1624931400000|2021-06-29 01:50:00|85328|85278|85375.9|85325.9|85376.6|85326.6|85311.9|85261.9|1487
1624931700000|2021-06-29 01:55:00|85376.7|85326.7|85380.7|85330.7|85385.7|85335.7|85372.5|85322.5|850
1624932000000|2021-06-29 02:00:00|85380.6|85330.6|85380.6|85330.6|85393.3|85343.3|85349.1|85299.1|1416
1624932300000|2021-06-29 02:05:00|85380|85330|85391.1|85341.1|85400|85350|85374.9|85324.9|1014
1624932600000|2021-06-29 02:10:00|85390.8|85340.8|85397.6|85347.6|85398.6|85348.6|85385.5|85335.5|822
1624932900000|2021-06-29 02:15:00|85397.9|85347.9|85390.6|85340.6|85406.8|85356.8|85389.7|85339.7|987
1624933200000|2021-06-29 02:20:00|85390.7|85340.7|85385.8|85335.8|85391|85341|85378.9|85328.9|625
1624933500000|2021-06-29 02:25:00|85386.2|85336.2|85374.8|85324.8|85389.4|85339.4|85371.6|85321.6|674
1624933800000|2021-06-29 02:30:00|85374.7|85324.7|85398.9|85348.9|85400.2|85350.2|85374.4|85324.4|924
1624934100000|2021-06-29 02:35:00|85398.5|85348.5|85385.4|85335.4|85402.9|85352.9|85378.4|85328.4|729
1624934400000|2021-06-29 02:40:00|85385.5|85335.5|85388.5|85338.5|85389.5|85344.8|85369.8|85329|679
1624934700000|2021-06-29 02:45:00|85388.4|85338.4|85390.9|85340.9|85400.3|85350.3|85387.8|85337.8|654
1624935000000|2021-06-29 02:50:00|85391|85341|85397.9|85347.9|85404.1|85354.1|85386.8|85336.8|643
1624935300000|2021-06-29 02:55:00|85396.7|85346.7|85401.7|85351.7|85407.5|85357.5|85386|85336|751
1624935600000|2021-06-29 03:00:00|85400.9|85350.9|85417.9|85367.9|85420.7|85370.7|85391.2|85341.2|760
1624935900000|2021-06-29 03:05:00|85418.1|85368.1|85499.2|85449.2|85504.8|85454.8|85399.3|85360|1132
1624936200000|2021-06-29 03:10:00|85501.9|85451.9|85474.5|85424.5|85510.2|85460.2|85444.1|85394.1|1216
1624936500000|2021-06-29 03:15:00|85474.7|85424.7|85474.9|85424.9|85480|85438.1|85460.6|85420.2|899
1624936800000|2021-06-29 03:20:00|85474.8|85424.8|85468.5|85418.5|85491.3|85441.3|85462.4|85412.4|1016
1624937100000|2021-06-29 03:25:00|85468.4|85418.4|85473.3|85423.3|85479.7|85429.7|85468.3|85418.3|1044
1624937400000|2021-06-29 03:30:00|85473.2|85423.2|85482.8|85432.8|85484.2|85434.2|85470.6|85420.6|668
1624937700000|2021-06-29 03:35:00|85483|85433|85490|85440|85491.2|85441.2|85480.4|85430.4|602
1624938000000|2021-06-29 03:40:00|85489.6|85439.6|85501.6|85451.6|85508.4|85458.4|85488|85438|774
1624938300000|2021-06-29 03:45:00|85501.9|85451.9|85502|85452|85504.7|85454.7|85496.6|85446.6|651
1624938600000|2021-06-29 03:50:00|85503.7|85453.7|85488.9|85438.9|85504.1|85464.2|85483.9|85438.1|632
1624938900000|2021-06-29 03:55:00|85488.7|85438.7|85483.4|85433.4|85490.3|85451.1|85470.3|85426.4|747
1624939200000|2021-06-29 04:00:00|85483.7|85433.7|85480|85430|85488|85438|85477.4|85427.4|540
1624939500000|2021-06-29 04:05:00|85479.8|85429.8|85482.2|85432.2|85486.1|85436.1|85478.5|85428.5|714
1624939800000|2021-06-29 04:10:00|85482.5|85432.5|85489.8|85439.8|85493.6|85443.6|85481.3|85431.3|953
1624940100000|2021-06-29 04:15:00|85489.6|85439.6|85483.7|85433.7|85491.1|85449.6|85473.8|85428.7|910
1624940400000|2021-06-29 04:20:00|85483.6|85433.6|85482|85432|85484.7|85434.7|85468.3|85418.3|1069
1624940700000|2021-06-29 04:25:00|85480.4|85430.4|85482.6|85432.6|85487|85437|85471.4|85421.4|754
1624941000000|2021-06-29 04:30:00|85482.7|85432.7|85464.1|85414.1|85498.4|85448.4|85460.1|85410.1|807
1624941300000|2021-06-29 04:35:00|85463.8|85413.8|85463.2|85413.2|85473|85423|85460.8|85410.8|582
1624941600000|2021-06-29 04:40:00|85463.1|85413.1|85464.1|85414.1|85464.8|85414.8|85456.2|85406.2|568
1624941900000|2021-06-29 04:45:00|85463.8|85413.8|85465.8|85415.8|85467.1|85417.1|85457.7|85407.7|556
1624942200000|2021-06-29 04:50:00|85466.2|85416.2|85471.8|85421.8|85472.1|85422.1|85462.6|85412.6|728
1624942500000|2021-06-29 04:55:00|85471.7|85421.7|85488.2|85438.2|85492.4|85442.4|85470.3|85420.3|791
1624942800000|2021-06-29 05:00:00|85488.4|85438.4|85483.5|85433.5|85490.1|85440.1|85476.5|85426.5|646
1624943100000|2021-06-29 05:05:00|85483.3|85433.3|85422.4|85372.4|85483.9|85433.9|85397.8|85347.8|1328
1624943400000|2021-06-29 05:10:00|85422.7|85372.7|85383.6|85333.6|85433|85390.3|85380.5|85330.5|1128
1624943700000|2021-06-29 05:15:00|85383.3|85333.3|85364.5|85339.5|85389.3|85352.9|85360.4|85326.8|755
1624944000000|2021-06-29 05:20:00|85364.3|85339.3|85374.2|85324.2|85382.4|85342.7|85359|85322.7|626
1624944300000|2021-06-29 05:25:00|85374.8|85324.8|85376.5|85326.5|85384.5|85344|85361|85320.3|661
1624944600000|2021-06-29 05:30:00|85376.4|85326.4|85323.8|85273.8|85376.4|85326.4|85295|85245|1169
1624944900000|2021-06-29 05:35:00|85323.5|85273.5|85309.6|85259.6|85324.6|85274.6|85306.6|85256.6|808
1624945200000|2021-06-29 05:40:00|85309.9|85259.9|85301.4|85251.4|85318.3|85268.3|85294.5|85244.5|811
1624945500000|2021-06-29 05:45:00|85302.2|85252.2|85313.3|85263.3|85316.5|85266.5|85296.4|85246.4|838
1624945800000|2021-06-29 05:50:00|85312.6|85262.6|85309.5|85259.5|85349.6|85299.6|85300.8|85250.8|1556
1624946100000|2021-06-29 05:55:00|85309.6|85259.6|85230.5|85180.5|85310.1|85267.1|85227.1|85177.1|1177
1624946400000|2021-06-29 06:00:00|85230.6|85180.6|85233.5|85208.5|85276.1|85243|85212.8|85180.4|1321
1624946700000|2021-06-29 06:05:00|85233.1|85208.1|85223.3|85198.3|85253|85224.9|85218.3|85183.6|1179
1624947000000|2021-06-29 06:10:00|85223.4|85198.4|85267.4|85242.4|85271.4|85245.8|85221.9|85196.9|1290
1624947300000|2021-06-29 06:15:00|85267.1|85242.1|85297.6|85272.6|85319.3|85294.3|85260.6|85229.5|1470
1624947600000|2021-06-29 06:20:00|85296.9|85271.9|85305.6|85280.6|85335.9|85294.7|85241.1|85204.3|1727
1624947900000|2021-06-29 06:25:00|85305.5|85280.5|85323.6|85298.6|85366.3|85337.2|85300.3|85275.3|1682
1624948200000|2021-06-29 06:30:00|85323.4|85298.4|85358.8|85333.8|85383.8|85350|85307.5|85274.6|1476
1624948500000|2021-06-29 06:35:00|85359|85334|85368.3|85343.3|85370.8|85345.8|85350.9|85325.9|1135
1624948800000|2021-06-29 06:40:00|85368.2|85343.2|85405|85380|85420|85386.8|85361.6|85336.6|1261
1624949100000|2021-06-29 06:45:00|85405.3|85380.3|85470.4|85445.4|85481.3|85445.4|85391.5|85348.1|1541
1624949400000|2021-06-29 06:50:00|85469.8|85444.8|85367.5|85342.5|85475.1|85450.1|85357.7|85316.9|1467
1624949700000|2021-06-29 06:55:00|85367.9|85342.9|85434.1|85409.1|85440|85412|85353.6|85315.5|1353
1624950000000|2021-06-29 07:00:00|85434.7|85409.7|85385.5|85360.5|85446|85414.5|85369.5|85344.5|1485
1624950300000|2021-06-29 07:05:00|85385.6|85360.6|85416.2|85391.2|85454.3|85423.6|85358.9|85333.9|1577
1624950600000|2021-06-29 07:10:00|85416|85391|85442.5|85417.5|85453.3|85427.1|85400.4|85363.3|1680
1624950900000|2021-06-29 07:15:00|85441.6|85416.6|85476.6|85451.6|85477.6|85452.6|85408.4|85371.3|1511
1624951200000|2021-06-29 07:20:00|85476.5|85451.5|85535|85510|85545.7|85518.2|85470.8|85445.8|1644
1624951500000|2021-06-29 07:25:00|85536.1|85511.1|85623.4|85573.4|85631.7|85594|85534.9|85509.9|1782
1624951800000|2021-06-29 07:30:00|85623.3|85573.3|85607.3|85582.3|85623.5|85592.4|85595.6|85554.8|1562
1624952100000|2021-06-29 07:35:00|85607.9|85582.9|85523.9|85498.9|85622.2|85597.2|85523.4|85487.7|1830
1624952400000|2021-06-29 07:40:00|85522.6|85497.6|85545.8|85520.8|85557.8|85532.8|85515.4|85490.4|1537
1624952700000|2021-06-29 07:45:00|85545.4|85520.4|85550.4|85525.4|85567.9|85541.5|85494.7|85469.7|1519
1624953000000|2021-06-29 07:50:00|85550.9|85525.9|85568.8|85543.8|85583.3|85558.3|85543.7|85513.8|1498
1624953300000|2021-06-29 07:55:00|85568.7|85543.7|85574.5|85549.5|85597.2|85558.4|85529.5|85504.5|1541
1624953600000|2021-06-29 08:00:00|85574.2|85549.2|85619.2|85594.2|85625.1|85600.1|85538.7|85506|1639
1624953900000|2021-06-29 08:05:00|85619.8|85594.8|85654.3|85629.3|85707.7|85682.7|85619.8|85594.8|1851
1624954200000|2021-06-29 08:10:00|85655|85630|85678.2|85653.2|85682.2|85657.2|85607.2|85582.2|1600
1624954500000|2021-06-29 08:15:00|85678.4|85653.4|85739.9|85689.9|85781.2|85750.9|85674.1|85649.1|1629
1624954800000|2021-06-29 08:20:00|85743.1|85693.1|85768|85743|85805.5|85778.2|85681.2|85641.5|1710
1624955100000|2021-06-29 08:25:00|85768.4|85743.4|85726.1|85701.1|85768.4|85743.4|85699.1|85663|1500
1624955400000|2021-06-29 08:30:00|85726.3|85701.3|85695.2|85670.2|85760.2|85724.6|85670.5|85645.5|1706
1624955700000|2021-06-29 08:35:00|85695.7|85670.7|85766.3|85741.3|85780.8|85755.8|85688.7|85663.7|1611
1624956000000|2021-06-29 08:40:00|85768|85743|85784.7|85759.7|85835.8|85810.8|85768|85743|1610
1624956300000|2021-06-29 08:45:00|85785.9|85760.9|85734.8|85709.8|85812.2|85787.2|85718.1|85678.9|1763
1624956600000|2021-06-29 08:50:00|85734.2|85709.2|85667.2|85642.2|85734.9|85709.9|85667.2|85642.2|1608
1624956900000|2021-06-29 08:55:00|85668.2|85643.2|85747.9|85722.9|85758.3|85723.3|85654|85629|1683
1624957200000|2021-06-29 09:00:00|85747.4|85722.4|85759|85734|85787.7|85751.3|85730.1|85698.6|1558
1624957500000|2021-06-29 09:05:00|85758.8|85733.8|85714.1|85689.1|85769.7|85744.7|85709.9|85672|1450
1624957800000|2021-06-29 09:10:00|85715|85690|85673.9|85648.9|85734|85709|85665.5|85628|1477
1624958100000|2021-06-29 09:15:00|85677.2|85652.2|85671.5|85646.5|85693|85668|85655.2|85630.2|1410
1624958400000|2021-06-29 09:20:00|85669.6|85644.6|85632|85607|85672.5|85647.5|85625.2|85600.2|1413
1624958700000|2021-06-29 09:25:00|85631.8|85606.8|85598.8|85573.8|85647.3|85622.3|85585.8|85560.8|1487
1624959000000|2021-06-29 09:30:00|85598.2|85573.2|85602|85577|85644.6|85619.6|85597.2|85572.2|1301
1624959300000|2021-06-29 09:35:00|85601.6|85576.6|85621.7|85596.7|85649|85606.1|85580.7|85555.7|1350
1624959600000|2021-06-29 09:40:00|85622.1|85597.1|85614.7|85589.7|85635.6|85610.6|85588.5|85563.5|1410
1624959900000|2021-06-29 09:45:00|85614.8|85589.8|85604.4|85579.4|85624.4|85599.4|85584.8|85559.8|1411
1624960200000|2021-06-29 09:50:00|85604.3|85579.3|85645.5|85620.5|85646.8|85621.8|85589.2|85564.2|1509
1624960500000|2021-06-29 09:55:00|85643.3|85618.3|85676.4|85651.4|85684.1|85659.1|85635.7|85610.7|1320
1624960800000|2021-06-29 10:00:00|85676.8|85651.8|85585.3|85560.3|85677.3|85652.3|85578.9|85553.9|1478
1624961100000|2021-06-29 10:05:00|85585.2|85560.2|85636.7|85611.7|85642.3|85617.3|85581|85556|1231
1624961400000|2021-06-29 10:10:00|85637.2|85612.2|85646.1|85621.1|85662.5|85637.5|85629.1|85604.1|1321
1624961700000|2021-06-29 10:15:00|85646.2|85621.2|85692.3|85667.3|85697.2|85672.2|85643.5|85618.5|1183
1624962000000|2021-06-29 10:20:00|85693.8|85668.8|85815.2|85790.2|85816.7|85791.7|85691.8|85661.7|1250
1624962300000|2021-06-29 10:25:00|85813.8|85788.8|85797|85772|85814.9|85789.9|85764.5|85739.5|1225
1624962600000|2021-06-29 10:30:00|85797.7|85772.7|85825.5|85800.5|85840.2|85815.2|85789.5|85764.5|1416
1624962900000|2021-06-29 10:35:00|85823.8|85798.8|85780.3|85755.3|85828.1|85803.1|85758.5|85733.5|1505
1624963200000|2021-06-29 10:40:00|85781|85756|85753.4|85728.4|85789.5|85764.5|85748.5|85723.5|1305
1624963500000|2021-06-29 10:45:00|85753.3|85728.3|85776.5|85751.5|85781.7|85756.7|85740.3|85715.3|1422
1624963800000|2021-06-29 10:50:00|85776.6|85751.6|85697.5|85672.5|85777.4|85752.4|85695.5|85670.5|1428
1624964100000|2021-06-29 10:55:00|85696.6|85671.6|85667.2|85642.2|85709|85684|85666.1|85641.1|1466
1624964400000|2021-06-29 11:00:00|85666.5|85641.5|85707.4|85682.4|85727.5|85702.5|85663.3|85638.3|1632
1624964700000|2021-06-29 11:05:00|85707.5|85682.5|85783.7|85758.7|85801.2|85776.2|85707|85682|1475
1624965000000|2021-06-29 11:10:00|85782.7|85757.7|85787|85762|85787.9|85762.9|85728.4|85703.4|1494
1624965300000|2021-06-29 11:15:00|85786|85761|85739.5|85714.5|85798.8|85773.8|85736.2|85711.2|1665
1624965600000|2021-06-29 11:20:00|85739.9|85714.9|85771.8|85746.8|85777.3|85752.3|85733.6|85708.6|1365
1624965900000|2021-06-29 11:25:00|85771.9|85746.9|85750|85725|85772.1|85747.1|85720.3|85695.3|1464
1624966200000|2021-06-29 11:30:00|85749.5|85724.5|85680.4|85655.4|85750.3|85725.3|85676.5|85651.5|1249
1624966500000|2021-06-29 11:35:00|85679.8|85654.8|85710.6|85685.6|85717.1|85692.1|85661.3|85636.3|1523
1624966800000|2021-06-29 11:40:00|85710.5|85685.5|85704.8|85679.8|85715.9|85690.9|85680.8|85655.8|1417
1624967100000|2021-06-29 11:45:00|85705.4|85680.4|85741.7|85716.7|85764.5|85739.5|85702.8|85677.8|1467
1624967400000|2021-06-29 11:50:00|85741.3|85716.3|85767.2|85742.2|85787.5|85762.5|85699.6|85674.6|1627
1624967700000|2021-06-29 11:55:00|85767.5|85742.5|85810.2|85760.2|85810.2|85765.4|85726.9|85698.7|1656
1624968000000|2021-06-29 12:00:00|85791.8|85766.8|85743.8|85718.8|85815.4|85767.5|85723.1|85690.1|1846
1624968300000|2021-06-29 12:05:00|85743.5|85718.5|85710.8|85685.8|85770.6|85745.6|85702.4|85677.4|1660
1624968600000|2021-06-29 12:10:00|85711.4|85686.4|85720.3|85695.3|85742.9|85717.9|85706.8|85681.8|1536
1624968900000|2021-06-29 12:15:00|85721.5|85696.5|85717.6|85692.6|85745|85720|85706.7|85681.7|1559
1624969200000|2021-06-29 12:20:00|85718|85693|85712.7|85687.7|85728.4|85703.4|85696.5|85668.8|1640
1624969500000|2021-06-29 12:25:00|85713.5|85688.5|85729.5|85704.5|85758.2|85723.3|85708.7|85683.7|1750
1624969800000|2021-06-29 12:30:00|85730.1|85705.1|85738.6|85713.6|85755.1|85730.1|85705.1|85680.1|1757
1624970100000|2021-06-29 12:35:00|85738|85713|85771|85746|85792.9|85767.9|85735.4|85710.4|1700
1624970400000|2021-06-29 12:40:00|85769.5|85744.5|85815.1|85790.1|85827.7|85802.7|85769.5|85744.5|1744
1624970700000|2021-06-29 12:45:00|85815.8|85790.8|85788.1|85763.1|85832.1|85807.1|85781|85756|1610
1624971000000|2021-06-29 12:50:00|85788.3|85763.3|85770.4|85745.4|85820.8|85795.8|85765.1|85740.1|1682
1624971300000|2021-06-29 12:55:00|85770.2|85745.2|85740.8|85715.8|85785.5|85760.5|85739.1|85702.5|1583
1624971600000|2021-06-29 13:00:00|85741|85716|85760.3|85735.3|85764.2|85735.9|85690.9|85665.9|1683
1624971900000|2021-06-29 13:05:00|85760.4|85735.4|85766.5|85741.5|85794.9|85769.9|85750.8|85725.8|1702
1624972200000|2021-06-29 13:10:00|85767.9|85742.9|85746.9|85721.9|85795.9|85770.9|85736.4|85711.4|1790
1624972500000|2021-06-29 13:15:00|85746.7|85721.7|85723.7|85698.7|85781|85745.2|85722.5|85697.5|1674
1624972800000|2021-06-29 13:20:00|85724.2|85699.2|85657.1|85632.1|85732.2|85707.2|85649.7|85624.7|1142
1624973100000|2021-06-29 13:25:00|85657|85632|85601.8|85576.8|85679.4|85654.4|85574.6|85549.6|1106
1624973400000|2021-06-29 13:30:00|85602.1|85577.1|85574.3|85549.3|85625.5|85600.5|85557.4|85532.4|1191
1624973700000|2021-06-29 13:35:00|85575.9|85550.9|85572.9|85547.9|85601.3|85576.3|85527.1|85499|1143
1624974000000|2021-06-29 13:40:00|85572.7|85547.7|85582.7|85557.7|85632.7|85607.7|85566.7|85541.7|1076
1624974300000|2021-06-29 13:45:00|85579|85554|85555.2|85530.2|85579|85554|85508.1|85483.1|1107
1624974600000|2021-06-29 13:50:00|85554.8|85529.8|85587.2|85562.2|85597.1|85572.1|85553.3|85528.3|1433
1624974900000|2021-06-29 13:55:00|85586.7|85561.7|85739.4|85689.4|85739.4|85689.4|85554.9|85529.9|1850
1624975200000|2021-06-29 14:00:00|85732.9|85682.9|85675.1|85650.1|85787|85749.5|85666.5|85627.3|1989
1624975500000|2021-06-29 14:05:00|85675|85650|85620.3|85595.3|85676.7|85650|85611.2|85586.2|1692
1624975800000|2021-06-29 14:10:00|85619.8|85594.8|85660.7|85635.7|85674.4|85649.4|85614.6|85589.6|1745
1624976100000|2021-06-29 14:15:00|85659.5|85634.5|85712.3|85687.3|85771|85746|85634.9|85609.9|1842
1624976400000|2021-06-29 14:20:00|85712.2|85687.2|85696.1|85671.1|85734.7|85709.7|85686.7|85661.7|1681
1624976700000|2021-06-29 14:25:00|85694.1|85669.1|85641.8|85616.8|85694.7|85669.7|85629.8|85604.8|1705
1624977000000|2021-06-29 14:30:00|85640.3|85615.3|85638.4|85613.4|85649.1|85624.1|85615.1|85590.1|1512
1624977300000|2021-06-29 14:35:00|85638.3|85613.3|85640.7|85615.7|85657.1|85632.1|85619.3|85594.3|1587
1624977600000|2021-06-29 14:40:00|85638.7|85613.7|85707.7|85682.7|85712.7|85687.7|85616.4|85591.4|1610
1624977900000|2021-06-29 14:45:00|85707.8|85682.8|85683.8|85658.8|85750.6|85725.6|85677.1|85652.1|1633
1624978200000|2021-06-29 14:50:00|85684|85659|85629.5|85604.5|85725.5|85700.5|85626.8|85601.8|1581
1624978500000|2021-06-29 14:55:00|85627.6|85602.6|85585.3|85560.3|85629.2|85604.2|85533.7|85508.7|1972
1624978800000|2021-06-29 15:00:00|85585.5|85560.5|85563.8|85538.8|85590.6|85565.6|85552.8|85527.8|1756
1624979100000|2021-06-29 15:05:00|85565.2|85540.2|85580.5|85555.5|85586|85561|85552|85527|1576
1624979400000|2021-06-29 15:10:00|85580|85555|85566.8|85541.8|85580|85555|85549.2|85524.2|1293
1624979700000|2021-06-29 15:15:00|85566.9|85541.9|85504.9|85479.9|85568.2|85543.2|85504.3|85479.3|1274
1624980000000|2021-06-29 15:20:00|85505|85480|85515.3|85490.3|85536.1|85511.1|85469.7|85444.7|1537
1624980300000|2021-06-29 15:25:00|85511.7|85486.7|85472.9|85447.9|85518.8|85493.8|85467.9|85442.9|1436
1624980600000|2021-06-29 15:30:00|85471.4|85446.4|85482.3|85457.3|85500.2|85475.2|85466.2|85437.4|1551
1624980900000|2021-06-29 15:35:00|85482.6|85457.6|85484.4|85459.4|85504.6|85471.6|85464.2|85431.7|1635
1624981200000|2021-06-29 15:40:00|85483.2|85458.2|85535.6|85510.6|85546.2|85513|85479.1|85442|1691
1624981500000|2021-06-29 15:45:00|85534.6|85509.6|85562.2|85537.2|85573.4|85543.5|85532.5|85505.4|1668
1624981800000|2021-06-29 15:50:00|85561.6|85536.6|85559.2|85534.2|85566.5|85541.5|85517.7|85480.6|1259
1624982100000|2021-06-29 15:55:00|85559.9|85534.9|85492.2|85467.2|85560.7|85535.7|85481.8|85456.8|1216
1624982400000|2021-06-29 16:00:00|85491.8|85466.8|85500.8|85475.8|85526.8|85494.3|85491.8|85463.7|1389
1624982700000|2021-06-29 16:05:00|85501|85476|85504.9|85479.9|85515|85480.9|85474.2|85432.9|1312
1624983000000|2021-06-29 16:10:00|85504.6|85479.6|85479.1|85454.1|85509.4|85484.4|85473.9|85438.5|1162
1624983300000|2021-06-29 16:15:00|85478.7|85453.7|85504.8|85479.8|85526.3|85489.3|85476.9|85442|1074
1624983600000|2021-06-29 16:20:00|85504.6|85479.6|85502.4|85477.4|85519|85486.9|85495.2|85468.5|1156
1624983900000|2021-06-29 16:25:00|85502.5|85477.5|85514.4|85489.4|85533.7|85498.4|85493.7|85468.7|1058
1624984200000|2021-06-29 16:30:00|85514.7|85489.7|85556.1|85531.1|85564.3|85533.6|85513.2|85488.2|1143
1624984500000|2021-06-29 16:35:00|85556.2|85531.2|85582.7|85557.7|85608.1|85570.5|85553|85528|1350
1624984800000|2021-06-29 16:40:00|85582.8|85557.8|85572.7|85547.7|85588.4|85557.8|85566.2|85533.6|948
1624985100000|2021-06-29 16:45:00|85572.3|85547.3|85556.3|85531.3|85580.4|85555.4|85554.9|85523.6|942
1624985400000|2021-06-29 16:50:00|85556|85531|85579.4|85554.4|85596.4|85565.1|85549.4|85523.9|1073
1624985700000|2021-06-29 16:55:00|85579.8|85554.8|85608.6|85583.6|85617.4|85589.3|85576.9|85551.9|1172
1624986000000|2021-06-29 17:00:00|85610.1|85585.1|85635.6|85610.6|85682.7|85632.7|85604.1|85579.1|1287
1624986300000|2021-06-29 17:05:00|85634.7|85609.7|85639|85614|85658.3|85629.2|85632.6|85602.9|1153
1624986600000|2021-06-29 17:10:00|85639.5|85614.5|85640.1|85615.1|85668.5|85634.3|85638.5|85613.5|937
1624986900000|2021-06-29 17:15:00|85639.7|85614.7|85636|85611|85641.9|85616.9|85627.5|85602.5|815
1624987200000|2021-06-29 17:20:00|85636.1|85611.1|85644.3|85619.3|85646.8|85621.8|85633.9|85608.9|787
1624987500000|2021-06-29 17:25:00|85642|85617|85641|85616|85645.1|85620.1|85635.7|85610.7|749
1624987800000|2021-06-29 17:30:00|85640.9|85615.9|85641.9|85616.9|85644.5|85619.5|85631.6|85606.6|786
1624988100000|2021-06-29 17:35:00|85641.4|85616.4|85643|85618|85652.8|85618.5|85635.2|85599|775
1624988400000|2021-06-29 17:40:00|85643.8|85618.8|85635.5|85610.5|85648.3|85622.8|85634.7|85595.8|808
1624988700000|2021-06-29 17:45:00|85635.6|85610.6|85632.1|85607.1|85670.8|85631.4|85629.2|85598.2|893
1624989000000|2021-06-29 17:50:00|85632.6|85607.6|85653|85628|85689.1|85649.4|85625.4|85589.9|937
1624989300000|2021-06-29 17:55:00|85653.2|85628.2|85649.5|85599.5|85676.9|85642.3|85637|85598.8|1045
1624989600000|2021-06-29 18:00:00|85651.9|85601.9|85626.9|85601.9|85651.9|85615.1|85616.7|85576.7|952
1624989900000|2021-06-29 18:05:00|85625.9|85600.9|85609.5|85584.5|85630.3|85600.9|85608.4|85566.5|876
1624990200000|2021-06-29 18:10:00|85610.7|85585.7|85608.7|85583.7|85638|85593.6|85605.7|85571.8|781
1624990500000|2021-06-29 18:15:00|85608.9|85583.9|85573|85548|85635.7|85599.6|85571.7|85546.7|993
1624990800000|2021-06-29 18:20:00|85572.3|85547.3|85596.5|85571.5|85617|85579.8|85569.2|85531.9|993
1624991100000|2021-06-29 18:25:00|85597.7|85572.7|85582.2|85557.2|85610.3|85576.3|85572.9|85545|1007
1624991400000|2021-06-29 18:30:00|85581.7|85556.7|85580.2|85555.2|85597.3|85563.1|85566|85527.9|860
1624991700000|2021-06-29 18:35:00|85580.6|85555.6|85609.7|85584.7|85619.9|85586|85580.6|85554.5|1008
1624992000000|2021-06-29 18:40:00|85609.8|85584.8|85622.6|85597.6|85638.6|85603.5|85600.7|85558.8|852
1624992300000|2021-06-29 18:45:00|85622.2|85597.2|85637.4|85612.4|85654.3|85622.5|85618.8|85582.7|843
1624992600000|2021-06-29 18:50:00|85637.7|85612.7|85638.7|85613.7|85673.6|85634.5|85621|85588.5|987
1624992900000|2021-06-29 18:55:00|85638.8|85613.8|85624.7|85599.7|85640.6|85615.6|85585.7|85560.7|1081
1624993200000|2021-06-29 19:00:00|85623.9|85598.9|85680.5|85655.5|85698.3|85657.7|85619.5|85586.2|1237
1624993500000|2021-06-29 19:05:00|85680.8|85655.8|85673.9|85648.9|85707.4|85670.2|85669.8|85634.5|1008
1624993800000|2021-06-29 19:10:00|85674|85649|85666.6|85641.6|85692.9|85653.7|85661.6|85625.3|892
1624994100000|2021-06-29 19:15:00|85666.5|85641.5|85700.1|85650.1|85704.2|85665|85666.5|85630.1|766
1624994400000|2021-06-29 19:20:00|85700.4|85650.4|85678.1|85653.1|85703.8|85668.2|85671.5|85639.5|1185
1624994700000|2021-06-29 19:25:00|85678|85653|85634.2|85609.2|85693.6|85654.4|85633.3|85595.9|1281
1624995000000|2021-06-29 19:30:00|85634.3|85609.3|85628.3|85603.3|85658.2|85616.2|85625.8|85588.4|1526
1624995300000|2021-06-29 19:35:00|85628.9|85603.9|85651.7|85601.7|85693.2|85644.9|85628.5|85590.9|1373
1624995600000|2021-06-29 19:40:00|85651.9|85601.9|85637.5|85587.5|85652.7|85607.1|85617.9|85577.8|1392
1624995900000|2021-06-29 19:45:00|85637.8|85587.8|85634.4|85584.4|85647.2|85597.2|85623.9|85573.9|1016
1624996200000|2021-06-29 19:50:00|85634.7|85584.7|85623.3|85573.3|85638.3|85601.3|85608.2|85565.7|1028
1624996500000|2021-06-29 19:55:00|85623.7|85573.7|85612|85587|85625.8|85593.1|85601|85558.9|1128
1624996800000|2021-06-29 20:00:00|85613.7|85588.7|85608.3|85558.3|85626.2|85592.1|85590.6|85549|892
1624997100000|2021-06-29 20:05:00|85608.2|85558.2|85602|85552|85611.4|85565.5|85590.5|85548.9|663
1624997400000|2021-06-29 20:10:00|85601.4|85551.4|85604|85554|85609.6|85570.5|85591.6|85549.1|451
1624997700000|2021-06-29 20:15:00|85591.7|85566.7|85603.5|85553.5|85611|85574.3|85591.3|85552.6|371
1624998000000|2021-06-29 20:20:00|85603.3|85553.3|85598|85548|85605.4|85566.5|85585.8|85547.3|594
1624998300000|2021-06-29 20:25:00|85597.5|85547.5|85600.9|85550.9|85607.6|85566.4|85587.1|85546.4|992
1624998600000|2021-06-29 20:30:00|85601.5|85551.5|85608.9|85558.9|85610|85566.2|85589.1|85549.3|965
1624998900000|2021-06-29 20:35:00|85609.1|85559.1|85606.3|85581.3|85623.1|85584.4|85595.3|85556.2|856
1624999200000|2021-06-29 20:40:00|85607|85582|85605.5|85580.5|85625|85587.8|85603|85565.5|412
1624999500000|2021-06-29 20:45:00|85617.5|85567.5|85634.7|85584.7|85636.7|85591.4|85611.3|85564.1|1319
1624999800000|2021-06-29 20:50:00|85634.9|85584.9|85637.8|85587.8|85643.5|85596.7|85616.7|85575.7|1083
1625000100000|2021-06-29 20:55:00|85638.8|85588.8|85714.9|85505.5|85736.7|85607.6|85618.4|85493.5|966
1625000400000|2021-06-29 21:00:00|85743.3|85479.6|85821|85425.9|85821|85512.4|85709.8|85425.9|39
1625000700000|2021-06-29 21:05:00|85830.2|85455.6|85849.7|85404.4|85907.4|85519|85790|85400.8|125
1625001000000|2021-06-29 21:10:00|85805.7|85419.1|85786|85463.7|85910.3|85519|85783|85404.4|167
1625001300000|2021-06-29 21:15:00|85788|85501|85836.3|85472.9|85859.9|85515.2|85785|85415.8|152
1625001600000|2021-06-29 21:20:00|85787.2|85427.2|85857.7|85423.9|85863.5|85500|85776.9|85422.9|317
1625001900000|2021-06-29 21:25:00|85850.3|85439.2|85835.6|85480.3|85865.2|85501|85808.8|85426.5|62
1625002200000|2021-06-29 21:30:00|85848|85492.3|85862.1|85533.4|85894.8|85583.7|85663.4|85434.7|184
1625002500000|2021-06-29 21:35:00|85870.2|85521.9|85726.7|85502.1|85879|85569.3|85713.2|85454.4|260
1625002800000|2021-06-29 21:40:00|85740.5|85488.6|85726.5|85486.9|85745.7|85505.2|85711.4|85464.5|376
1625003100000|2021-06-29 21:45:00|85722.3|85490.7|85720.5|85490.9|85755|85519.5|85702.2|85449.7|292
1625003400000|2021-06-29 21:50:00|85714|85507.1|85723.4|85493|85776.5|85525.1|85695.9|85437.5|146
1625003700000|2021-06-29 21:55:00|85723.1|85492.5|85725.6|85503.8|85746.8|85521.1|85705.3|85465|412
1625004000000|2021-06-29 22:00:00|85726|85502.3|85639.4|85510.2|85742.9|85599.6|85587.1|85476.2|1231
1625004300000|2021-06-29 22:05:00|85638.3|85508.4|85600.5|85550.5|85647.2|85561.6|85595.2|85497.6|871
1625004600000|2021-06-29 22:10:00|85600.4|85550.4|85602.7|85552.7|85646.1|85568.8|85595.6|85516.1|1050
1625004900000|2021-06-29 22:15:00|85602.6|85552.6|85596.5|85546.5|85609.8|85559.8|85586.9|85536.9|930
1625005200000|2021-06-29 22:20:00|85596|85546|85583.5|85533.5|85611|85561|85575.7|85525.7|1079
1625005500000|2021-06-29 22:25:00|85583.7|85533.7|85577.4|85527.4|85594.4|85544.4|85576.3|85526.3|1400
1625005800000|2021-06-29 22:30:00|85583.8|85533.8|85591.3|85541.3|85601.3|85551.3|85575.1|85525.1|1583
1625006100000|2021-06-29 22:35:00|85591.5|85541.5|85600.5|85550.5|85615.3|85565.3|85585.7|85535.7|1398
1625006400000|2021-06-29 22:40:00|85597.4|85547.4|85604.3|85554.3|85650.2|85565.6|85594.7|85520.9|2029
1625006700000|2021-06-29 22:45:00|85604.2|85554.2|85598|85548|85608.2|85558.2|85593.7|85543.7|2345
1625007000000|2021-06-29 22:50:00|85599.7|85549.7|85597.1|85547.1|85650.6|85561.9|85588.2|85519.7|2334
1625007300000|2021-06-29 22:55:00|85593.1|85543.1|85593|85543|85652|85556.7|85589.3|85508.4|2348
1625007600000|2021-06-29 23:00:00|85595.8|85545.8|85610.2|85560.2|85625.6|85575.6|85593|85543|2361
1625007900000|2021-06-29 23:05:00|85607.9|85557.9|85607.9|85557.9|85616.2|85566.2|85600|85550|2281
1625008200000|2021-06-29 23:10:00|85606.7|85556.7|85594.7|85544.7|85613|85563|85584.3|85534.3|2166
1625008500000|2021-06-29 23:15:00|85599.4|85549.4|85641.3|85591.3|85644.3|85594.3|85578.6|85528.6|1742
1625008800000|2021-06-29 23:20:00|85640.3|85590.3|85633.2|85583.2|85645.7|85595.7|85614.1|85564.1|1262
1625009100000|2021-06-29 23:25:00|85633.9|85583.9|85635.4|85585.4|85644.8|85594.8|85631.6|85581.6|1024
1625009400000|2021-06-29 23:30:00|85635.1|85585.1|85646.2|85596.2|85650.2|85600.2|85631.9|85581.9|932
1625009700000|2021-06-29 23:35:00|85646.8|85596.8|85644.6|85594.6|85650.5|85600.5|85638.6|85588.6|1091
1625010000000|2021-06-29 23:40:00|85645|85595|85645|85595|85650.9|85600.9|85642.4|85592.4|934
1625010300000|2021-06-29 23:45:00|85646.6|85596.6|85632.4|85582.4|85648.5|85598.5|85618.5|85568.5|1159
1625010600000|2021-06-29 23:50:00|85631.9|85581.9|85622.5|85572.5|85636|85586|85617.2|85567.2|1276
1625010900000|2021-06-29 23:55:00|85621.3|85571.3|85628.5|85578.5|85631.9|85581.9|85616|85566|1035
1625011200000|2021-06-30 00:00:00|85628.2|85578.2|85608.6|85558.6|85644.4|85594.4|85587.2|85537.2|1461
1625011500000|2021-06-30 00:05:00|85610.2|85560.2|85567.2|85517.2|85614.3|85564.3|85553.3|85503.3|1838
1625011800000|2021-06-30 00:10:00|85565.8|85515.8|85548.8|85498.8|85567.9|85517.9|85546.6|85496.6|1614
1625012100000|2021-06-30 00:15:00|85547.9|85497.9|85523|85473|85557.8|85507.8|85519.7|85469.7|1692
1625012400000|2021-06-30 00:20:00|85524.1|85474.1|85540.8|85490.8|85544.5|85494.5|85522.8|85472.8|1850
1625012700000|2021-06-30 00:25:00|85540.9|85490.9|85525.3|85475.3|85545.6|85495.6|85521.6|85471.6|1728
1625013000000|2021-06-30 00:30:00|85525.9|85475.9|85565.8|85515.8|85573.6|85523.6|85516.1|85466.1|1790
1625013300000|2021-06-30 00:35:00|85565.6|85515.6|85545.6|85495.6|85605.4|85555.4|85538.1|85488.1|1855
1625013600000|2021-06-30 00:40:00|85546.1|85496.1|85542.4|85492.4|85554.2|85504.2|85531.6|85481.6|1838
1625013900000|2021-06-30 00:45:00|85542.5|85492.5|85553.8|85503.8|85564.6|85514.6|85527.6|85477.6|1768
1625014200000|2021-06-30 00:50:00|85555.3|85505.3|85600.4|85550.4|85602.9|85552.9|85552|85502|1824
1625014500000|2021-06-30 00:55:00|85602|85552|85611.4|85561.4|85626.1|85576.1|85592.2|85542.2|1720
1625014800000|2021-06-30 01:00:00|85610.3|85560.3|85608.9|85558.9|85622.5|85572.5|85591.4|85541.4|1824
1625015100000|2021-06-30 01:05:00|85609|85559|85620.8|85570.8|85626.7|85576.7|85603.2|85553.2|1726
1625015400000|2021-06-30 01:10:00|85619.2|85569.2|85617.2|85567.2|85632.1|85582.1|85605.8|85555.8|1771
1625015700000|2021-06-30 01:15:00|85618.5|85568.5|85646.1|85596.1|85651.1|85601.1|85610.3|85560.3|1563
1625016000000|2021-06-30 01:20:00|85646.2|85596.2|85643.4|85593.4|85655.4|85605.4|85626|85576|1340
1625016300000|2021-06-30 01:25:00|85642.2|85592.2|85631.8|85581.8|85646.5|85596.5|85627.2|85577.2|1406
1625016600000|2021-06-30 01:30:00|85631.7|85581.7|85628.3|85578.3|85640.5|85590.5|85620.7|85570.7|1559
1625016900000|2021-06-30 01:35:00|85628.1|85578.1|85622.6|85572.6|85637.3|85587.3|85610.7|85560.7|1447
1625017200000|2021-06-30 01:40:00|85622.7|85572.7|85599.6|85549.6|85623.5|85573.5|85592.1|85542.1|1725
1625017500000|2021-06-30 01:45:00|85600|85550|85561.8|85511.8|85600.2|85550.2|85554.7|85504.7|1592
1625017800000|2021-06-30 01:50:00|85561.7|85511.7|85572.1|85522.1|85581.9|85531.9|85558.7|85508.7|1363
1625018100000|2021-06-30 01:55:00|85572.2|85522.2|85576.7|85526.7|85581.5|85531.5|85565.6|85515.6|1204
1625018400000|2021-06-30 02:00:00|85576.8|85526.8|85566.9|85516.9|85583.1|85533.1|85559.6|85509.6|1128
1625018700000|2021-06-30 02:05:00|85566.8|85516.8|85573.8|85523.8|85576.8|85526.8|85562.5|85512.5|957
1625019000000|2021-06-30 02:10:00|85573.9|85523.9|85566.7|85516.7|85581.4|85531.4|85563.6|85513.6|766
1625019300000|2021-06-30 02:15:00|85566.9|85516.9|85548|85498|85567.8|85517.8|85542.3|85492.3|1505
1625019600000|2021-06-30 02:20:00|85548.4|85498.4|85547.4|85497.4|85555.2|85505.2|85538.9|85488.9|1694
1625019900000|2021-06-30 02:25:00|85547.6|85497.6|85559.5|85509.5|85566.7|85516.7|85547.3|85497.3|1793
1625020200000|2021-06-30 02:30:00|85559.7|85509.7|85572.6|85522.6|85577.1|85527.1|85555.4|85505.4|1812
1625020500000|2021-06-30 02:35:00|85572.7|85522.7|85568.6|85518.6|85579.4|85529.4|85561.8|85511.8|1532
1625020800000|2021-06-30 02:40:00|85566|85516|85571|85521|85576.1|85526.1|85566|85516|1483
1625021100000|2021-06-30 02:45:00|85571.5|85521.5|85578.6|85528.6|85596.8|85546.8|85569.3|85519.3|1483
1625021400000|2021-06-30 02:50:00|85580|85530|85585.8|85535.8|85592.5|85542.5|85571.4|85521.4|1558
1625021700000|2021-06-30 02:55:00|85585.7|85535.7|85590.1|85540.1|85605.1|85555.1|85579.6|85529.6|1667
1625022000000|2021-06-30 03:00:00|85589.9|85539.9|85607.1|85557.1|85616.6|85566.6|85586.6|85536.6|1669
1625022300000|2021-06-30 03:05:00|85607.8|85557.8|85641.1|85591.1|85642.4|85592.4|85599.9|85549.9|1244
1625022600000|2021-06-30 03:10:00|85642.2|85592.2|85625.5|85575.5|85645.3|85595.3|85621|85571|1265
1625022900000|2021-06-30 03:15:00|85625.4|85575.4|85630.6|85580.6|85637.5|85587.5|85624.2|85574.2|870
1625023200000|2021-06-30 03:20:00|85630.7|85580.7|85637.7|85587.7|85640.8|85590.8|85626.7|85576.7|719
1625023500000|2021-06-30 03:25:00|85638.1|85588.1|85629.4|85579.4|85645.6|85595.6|85624.4|85574.4|772
1625023800000|2021-06-30 03:30:00|85630.6|85580.6|85635.5|85585.5|85639.1|85589.1|85616.2|85566.2|904
1625024100000|2021-06-30 03:35:00|85636.1|85586.1|85621.6|85571.6|85639.1|85589.1|85610|85560|990
1625024400000|2021-06-30 03:40:00|85622.4|85572.4|85622.7|85572.7|85626.2|85576.2|85609|85559|1009
1625024700000|2021-06-30 03:45:00|85622.6|85572.6|85622.7|85572.7|85632.2|85582.2|85614.8|85564.8|1396
1625025000000|2021-06-30 03:50:00|85622.6|85572.6|85615.5|85565.5|85628.3|85578.3|85608|85558|1129
1625025300000|2021-06-30 03:55:00|85616.6|85566.6|85612.3|85562.3|85623.5|85573.5|85606.7|85556.7|1090
1625025600000|2021-06-30 04:00:00|85612|85562|85620.6|85570.6|85623.6|85573.6|85608.5|85558.5|1151
1625025900000|2021-06-30 04:05:00|85621|85571|85613.9|85563.9|85623.3|85573.3|85597.4|85547.4|1084
1625026200000|2021-06-30 04:10:00|85614.8|85564.8|85607.3|85557.3|85619.1|85569.1|85596.6|85546.6|1097
1625026500000|2021-06-30 04:15:00|85608.3|85558.3|85614.2|85564.2|85622.2|85572.2|85605.7|85555.7|915
1625026800000|2021-06-30 04:20:00|85612.8|85562.8|85581.4|85531.4|85618.3|85568.3|85577.8|85527.8|913
1625027100000|2021-06-30 04:25:00|85582.7|85532.7|85586.1|85536.1|85599.3|85549.3|85578.8|85528.8|1192
1625027400000|2021-06-30 04:30:00|85583.8|85533.8|85598.2|85548.2|85602.1|85552.1|85578.6|85528.6|951
1625027700000|2021-06-30 04:35:00|85598|85548|85599|85549|85606|85556|85590.7|85540.7|1010
1625028000000|2021-06-30 04:40:00|85599.1|85549.1|85598.1|85548.1|85602.8|85552.8|85585.4|85535.4|1250
1625028300000|2021-06-30 04:45:00|85599.2|85549.2|85627.9|85577.9|85630.2|85580.2|85595.9|85545.9|1223
1625028600000|2021-06-30 04:50:00|85628.6|85578.6|85630.3|85580.3|85636.8|85586.8|85617.9|85567.9|1098
1625028900000|2021-06-30 04:55:00|85631|85581|85621.5|85571.5|85633.4|85583.4|85610|85560|891
1625029200000|2021-06-30 05:00:00|85620.5|85570.5|85634.3|85584.3|85640.1|85590.1|85619.5|85569.5|791
1625029500000|2021-06-30 05:05:00|85634.4|85584.4|85631.1|85581.1|85638.7|85588.7|85629.1|85579.1|650
1625029800000|2021-06-30 05:10:00|85632|85582|85617.5|85567.5|85632|85582|85607.2|85557.2|729
1625030100000|2021-06-30 05:15:00|85618|85568|85599.8|85549.8|85619.8|85569.8|85558.8|85508.8|1253
1625030400000|2021-06-30 05:20:00|85600.3|85550.3|85614.7|85564.7|85619.1|85569.1|85594.9|85544.9|792
1625030700000|2021-06-30 05:25:00|85614.5|85564.5|85616.7|85566.7|85621.7|85571.7|85597.9|85547.9|833
1625031000000|2021-06-30 05:30:00|85616.5|85566.5|85612.9|85562.9|85624.5|85574.5|85605.3|85555.3|995
1625031300000|2021-06-30 05:35:00|85613.4|85563.4|85612.1|85562.1|85615.9|85565.9|85593.1|85543.1|1028
1625031600000|2021-06-30 05:40:00|85612.2|85562.2|85617.1|85567.1|85628|85578|85603.8|85553.8|888
1625031900000|2021-06-30 05:45:00|85616.4|85566.4|85624|85574|85630.6|85580.6|85598.5|85548.5|856
1625032200000|2021-06-30 05:50:00|85624.8|85574.8|85643.5|85593.5|85646.3|85596.3|85612.7|85562.7|1022
1625032500000|2021-06-30 05:55:00|85643.3|85593.3|85670.7|85620.7|85673.6|85623.6|85638.8|85588.8|1165
1625032800000|2021-06-30 06:00:00|85672|85622|85661.2|85611.2|85682.6|85635.6|85623.6|85584|1328
1625033100000|2021-06-30 06:05:00|85661.6|85611.6|85662.3|85612.3|85677.2|85639|85615.2|85565.2|1568
1625033400000|2021-06-30 06:10:00|85661.7|85611.7|85675.9|85650.9|85717.5|85678.9|85638.1|85599.9|1257
1625033700000|2021-06-30 06:15:00|85675.4|85650.4|85645.3|85620.3|85680.9|85655.9|85633.5|85608.5|1115
1625034000000|2021-06-30 06:20:00|85646.1|85621.1|85641.5|85616.5|85652.2|85627.2|85629.8|85604.8|1192
1625034300000|2021-06-30 06:25:00|85641.2|85616.2|85582.5|85557.5|85644.7|85619.7|85582.5|85557.5|1187
1625034600000|2021-06-30 06:30:00|85582.1|85557.1|85554.7|85529.7|85597.2|85572.2|85544.4|85519.4|1342
1625034900000|2021-06-30 06:35:00|85554.6|85529.6|85582.1|85557.1|85592.6|85567.6|85549.1|85524.1|1365
1625035200000|2021-06-30 06:40:00|85582.2|85557.2|85590.9|85565.9|85611.8|85574.4|85565.8|85540.8|1276
1625035500000|2021-06-30 06:45:00|85590.5|85565.5|85600.8|85575.8|85614.7|85589.7|85583.8|85558.8|1359
1625035800000|2021-06-30 06:50:00|85600.6|85575.6|85585.8|85560.8|85615|85590|85575.7|85550.7|1283
1625036100000|2021-06-30 06:55:00|85585.6|85560.6|85614.6|85589.6|85618.3|85590.8|85548.7|85523.7|1478
1625036400000|2021-06-30 07:00:00|85615.4|85590.4|85650.2|85625.2|85697|85672|85593|85568|1714
1625036700000|2021-06-30 07:05:00|85649.1|85624.1|85650.4|85625.4|85666.6|85641.6|85629.9|85604.9|1697
1625037000000|2021-06-30 07:10:00|85650.2|85625.2|85620.6|85595.6|85653.7|85628.7|85617.5|85592.5|1523
1625037300000|2021-06-30 07:15:00|85620.4|85595.4|85586.5|85561.5|85641.9|85616.9|85583.3|85558.3|1624
1625037600000|2021-06-30 07:20:00|85587|85562|85616.5|85591.5|85634.1|85609.1|85577.4|85552.4|1370
1625037900000|2021-06-30 07:25:00|85615.2|85590.2|85631.8|85606.8|85646.6|85621.6|85601.1|85576.1|1616
1625038200000|2021-06-30 07:30:00|85632|85607|85623.2|85598.2|85650.5|85625.5|85612.3|85587.3|1515
1625038500000|2021-06-30 07:35:00|85622.9|85597.9|85614.5|85589.5|85648.5|85623.5|85607.3|85582.3|1511
1625038800000|2021-06-30 07:40:00|85614.4|85589.4|85627.4|85602.4|85632.7|85607.7|85580.1|85555.1|1430
1625039100000|2021-06-30 07:45:00|85627.7|85602.7|85556.4|85531.4|85628.3|85603.3|85539.6|85514.6|1303
1625039400000|2021-06-30 07:50:00|85557.4|85532.4|85545.9|85495.9|85582|85547.6|85521.8|85492|1492
1625039700000|2021-06-30 07:55:00|85546|85496|85574.1|85549.1|85587.8|85555.6|85509.7|85484|1572
1625040000000|2021-06-30 08:00:00|85574.8|85549.8|85574.7|85549.7|85624.3|85599.3|85558|85529.2|1535
1625040300000|2021-06-30 08:05:00|85574.8|85549.8|85542.2|85517.2|85581.9|85556.9|85537.8|85512.8|1454
1625040600000|2021-06-30 08:10:00|85541.7|85516.7|85646.5|85621.5|85694.3|85660|85540|85515|1560
1625040900000|2021-06-30 08:15:00|85646.7|85621.7|85689.1|85664.1|85745.6|85718.2|85646.7|85621.7|1819
1625041200000|2021-06-30 08:20:00|85689.3|85664.3|85716.5|85691.5|85726.8|85693.7|85644.5|85619.5|1641
1625041500000|2021-06-30 08:25:00|85716.4|85691.4|85722.8|85697.8|85762|85727.1|85715.9|85688.8|1511
1625041800000|2021-06-30 08:30:00|85722.7|85697.7|85735.5|85710.5|85758|85720.8|85719.1|85694.1|1639
1625042100000|2021-06-30 08:35:00|85734.8|85709.8|85760.9|85735.9|85764.4|85739.4|85701.1|85673.1|1553
1625042400000|2021-06-30 08:40:00|85761.3|85736.3|85749.1|85724.1|85777.5|85752.5|85741.4|85716.4|1663
1625042700000|2021-06-30 08:45:00|85749.8|85724.8|85788.5|85763.5|85789.3|85764.3|85733.7|85708.7|1821
1625043000000|2021-06-30 08:50:00|85789.4|85764.4|85789.8|85764.8|85792.3|85767.3|85748.3|85718.3|1597
1625043300000|2021-06-30 08:55:00|85790.7|85765.7|85795.8|85745.8|85833.6|85808.6|85751.5|85724.2|1639
1625043600000|2021-06-30 09:00:00|85795.9|85745.9|85860.6|85835.6|85878.9|85847.9|85783.5|85740.9|1696
1625043900000|2021-06-30 09:05:00|85860.7|85835.7|85792.8|85767.8|85893.3|85862|85791.9|85766.9|1513
1625044200000|2021-06-30 09:10:00|85793.3|85768.3|85783|85758|85807.9|85782.9|85754.3|85729.3|1539
1625044500000|2021-06-30 09:15:00|85784.5|85759.5|85770.7|85745.7|85803.2|85778.2|85749.9|85724.9|1469
1625044800000|2021-06-30 09:20:00|85771|85746|85655.4|85630.4|85777.7|85752.7|85650.5|85625.5|1542
1625045100000|2021-06-30 09:25:00|85654.9|85629.9|85681.2|85656.2|85722.6|85687.8|85647.1|85622.1|1421
1625045400000|2021-06-30 09:30:00|85680.5|85655.5|85682.1|85657.1|85706.2|85681.2|85660.1|85628.2|1455
1625045700000|2021-06-30 09:35:00|85682.3|85657.3|85688.9|85663.9|85698.4|85673.4|85656.2|85631.2|1614
1625046000000|2021-06-30 09:40:00|85689.1|85664.1|85707.2|85682.2|85728|85691|85681.2|85656.2|1352
1625046300000|2021-06-30 09:45:00|85707.3|85682.3|85731.1|85706.1|85734.7|85709.7|85697.5|85672.5|1316
1625046600000|2021-06-30 09:50:00|85731.7|85706.7|85755.1|85730.1|85766|85741|85725.4|85700.4|1506
1625046900000|2021-06-30 09:55:00|85754.5|85729.5|85729.1|85704.1|85768.3|85743.3|85727.7|85702.7|1385
1625047200000|2021-06-30 10:00:00|85728.8|85703.8|85738.9|85713.9|85742.7|85717.7|85704.7|85679.7|1542
1625047500000|2021-06-30 10:05:00|85739|85714|85702.9|85677.9|85763.1|85738.1|85694.9|85669.9|1471
1625047800000|2021-06-30 10:10:00|85702.5|85677.5|85679.6|85654.6|85705.5|85680.5|85669.3|85644.3|1403
1625048100000|2021-06-30 10:15:00|85679.5|85654.5|85688.9|85663.9|85708.9|85683.9|85674.5|85649.5|1192
1625048400000|2021-06-30 10:20:00|85689.3|85664.3|85660.9|85635.9|85690|85665|85633.8|85601.4|1373
1625048700000|2021-06-30 10:25:00|85661|85636|85663|85638|85676.3|85651.3|85649.3|85624.3|1091
1625049000000|2021-06-30 10:30:00|85662.2|85637.2|85576.8|85551.8|85663.1|85638.1|85575.1|85545.6|1353
1625049300000|2021-06-30 10:35:00|85577.1|85552.1|85622.1|85597.1|85624.1|85599.1|85571.9|85546.9|1596
1625049600000|2021-06-30 10:40:00|85623.4|85598.4|85622.3|85597.3|85637.4|85612.4|85610.2|85585.2|1419
1625049900000|2021-06-30 10:45:00|85621.7|85596.7|85639.4|85614.4|85644|85619|85606.2|85581.2|1233
1625050200000|2021-06-30 10:50:00|85640.4|85615.4|85608.2|85583.2|85640.4|85615.4|85591.4|85566.4|1310
1625050500000|2021-06-30 10:55:00|85608.3|85583.3|85617.4|85592.4|85651.6|85626.6|85592.9|85567.9|1292
1625050800000|2021-06-30 11:00:00|85617.6|85592.6|85651.2|85626.2|85687.2|85662.2|85607.3|85582.3|1540
1625051100000|2021-06-30 11:05:00|85651.6|85626.6|85618.8|85593.8|85653.4|85628.4|85597.1|85572.1|1180
1625051400000|2021-06-30 11:10:00|85619.9|85594.9|85624.9|85599.9|85639.1|85614.1|85599.8|85574.8|1109
1625051700000|2021-06-30 11:15:00|85625|85600|85564.8|85539.8|85631.6|85606.6|85556.1|85531.1|1386
1625052000000|2021-06-30 11:20:00|85564.2|85539.2|85521|85496|85572|85547|85521|85492.5|1714
1625052300000|2021-06-30 11:25:00|85520.9|85495.9|85571|85546|85575.4|85550.4|85517.3|85492.3|1431
1625052600000|2021-06-30 11:30:00|85571.1|85546.1|85551.4|85526.4|85579.4|85554.4|85533.5|85508.5|1298
1625052900000|2021-06-30 11:35:00|85552.1|85527.1|85500.5|85475.5|85553.2|85528.2|85498.9|85473.9|1549
1625053200000|2021-06-30 11:40:00|85500|85475|85485.1|85460.1|85519.2|85494.2|85483.4|85458.4|1329
1625053500000|2021-06-30 11:45:00|85486.1|85461.1|85504.6|85479.6|85527.7|85502.7|85464.9|85439.9|1369
1625053800000|2021-06-30 11:50:00|85505.3|85480.3|85488.1|85463.1|85516.3|85491.3|85458.4|85433.4|1422
1625054100000|2021-06-30 11:55:00|85488.9|85463.9|85469.3|85444.3|85520.4|85495.4|85455.9|85430.9|1712
1625054400000|2021-06-30 12:00:00|85469.1|85444.1|85592.2|85567.2|85599.9|85574.9|85465.7|85440.7|1659
1625054700000|2021-06-30 12:05:00|85591.8|85566.8|85624.8|85599.8|85660.6|85635.6|85580.4|85545.1|1562
1625055000000|2021-06-30 12:10:00|85625.1|85600.1|85613.5|85563.5|85661.8|85623.6|85612.6|85562.6|1529
1625055300000|2021-06-30 12:15:00|85613.4|85563.4|85546.8|85521.8|85635.8|85585.8|85510.8|85485.8|1840
1625055600000|2021-06-30 12:20:00|85545.8|85520.8|85600.8|85575.8|85625.7|85600.7|85527.4|85502.4|1715
1625055900000|2021-06-30 12:25:00|85601.1|85576.1|85682|85657|85684.3|85659.3|85583|85558|1688
1625056200000|2021-06-30 12:30:00|85681.3|85656.3|85700.8|85675.8|85713.5|85688.5|85672.6|85631.6|1704
1625056500000|2021-06-30 12:35:00|85701.4|85676.4|85729.4|85704.4|85734.3|85709.3|85663.1|85638.1|1743
1625056800000|2021-06-30 12:40:00|85729.9|85704.9|85744.9|85719.9|85768.4|85743.4|85728.1|85703.1|1501
1625057100000|2021-06-30 12:45:00|85744.8|85719.8|85742.1|85717.1|85750.8|85725.8|85734.5|85709.5|1297
1625057400000|2021-06-30 12:50:00|85741.8|85716.8|85694|85669|85742.3|85717.3|85690|85665|1392
1625057700000|2021-06-30 12:55:00|85693.8|85668.8|85745.8|85720.8|85747.1|85722.1|85690.9|85665.9|1597
1625058000000|2021-06-30 13:00:00|85746|85721|85727.7|85702.7|85760.1|85735.1|85702.7|85670.7|1736
1625058300000|2021-06-30 13:05:00|85727|85702|85744.7|85719.7|85749.9|85724.9|85710.8|85685.8|1735
1625058600000|2021-06-30 13:10:00|85744.6|85719.6|85795.1|85770.1|85803.5|85778.5|85728.4|85703.4|1515
1625058900000|2021-06-30 13:15:00|85795.6|85770.6|85837.7|85812.7|85851.6|85826.6|85794.6|85769.6|1630
1625059200000|2021-06-30 13:20:00|85837.9|85812.9|85816.3|85791.3|85842.4|85817.4|85801.4|85776.4|1677
1625059500000|2021-06-30 13:25:00|85816.4|85791.4|85807.7|85782.7|85836.3|85811.3|85796.3|85758.5|1065
1625059800000|2021-06-30 13:30:00|85805.9|85780.9|85739.9|85714.9|85810.6|85785.6|85727.9|85693.4|1203
1625060100000|2021-06-30 13:35:00|85739.8|85714.8|85751.5|85726.5|85762.8|85737.8|85729.8|85704.8|1082
1625060400000|2021-06-30 13:40:00|85751.8|85726.8|85728.3|85703.3|85772.2|85747.2|85718.7|85688.9|1105
1625060700000|2021-06-30 13:45:00|85729.2|85704.2|85700|85675|85761|85736|85691.1|85652.7|1157
1625061000000|2021-06-30 13:50:00|85699|85674|85776|85751|85785|85760|85699|85674|1175
1625061300000|2021-06-30 13:55:00|85775.6|85750.6|85760.7|85735.7|85795.1|85770.1|85750.4|85725.4|1103
1625061600000|2021-06-30 14:00:00|85760.4|85735.4|85797.9|85772.9|85817.6|85792.6|85757.8|85732.8|1128
1625061900000|2021-06-30 14:05:00|85795.1|85770.1|85827.2|85802.2|85858.6|85833.6|85791.1|85766.1|1072
1625062200000|2021-06-30 14:10:00|85827.5|85802.5|85886.8|85861.8|85905.8|85880.8|85826.7|85801.7|1124
1625062500000|2021-06-30 14:15:00|85888.3|85863.3|85965.5|85940.5|85977.1|85952.1|85858.7|85833.7|1090
1625062800000|2021-06-30 14:20:00|85965.4|85940.4|85969.5|85944.5|86029.4|86004.4|85965.4|85940.4|1122
1625063100000|2021-06-30 14:25:00|85969.7|85944.7|85978.6|85953.6|85989.7|85964.7|85928.5|85903.5|1092
1625063400000|2021-06-30 14:30:00|85980.4|85955.4|85847.9|85822.9|86015|85990|85846.9|85821.9|1126
1625063700000|2021-06-30 14:35:00|85849.2|85824.2|85865.9|85840.9|85869|85844|85798.1|85773.1|1138
1625064000000|2021-06-30 14:40:00|85863.8|85838.8|85949.9|85924.9|85958.3|85933.3|85809.4|85784.4|1168
1625064300000|2021-06-30 14:45:00|85948.4|85923.4|85885.3|85860.3|85955.8|85930.8|85885.3|85860.3|1134
1625064600000|2021-06-30 14:50:00|85886.7|85861.7|85993|85968|86008.1|85970.9|85885.7|85860.7|1176
1625064900000|2021-06-30 14:55:00|85993.7|85968.7|86013.4|85988.4|86187.3|86157.1|85989.1|85962.8|1292
1625065200000|2021-06-30 15:00:00|86016.9|85991.9|85996.5|85971.5|86078.2|86043.2|85996.3|85960.3|1263
1625065500000|2021-06-30 15:05:00|85996.6|85971.6|86007.9|85982.9|86054.6|86029.6|85984.7|85950.1|1079
1625065800000|2021-06-30 15:10:00|86004.5|85979.5|86046.6|86021.6|86078.9|86053.9|86004.1|85979.1|1109
1625066100000|2021-06-30 15:15:00|86049|86024|86032.1|86007.1|86066.3|86041.3|86025.5|86000.5|1098
1625066400000|2021-06-30 15:20:00|86031.8|86006.8|86114.6|86089.6|86114.9|86089.9|86031.8|86006.8|1076
1625066700000|2021-06-30 15:25:00|86114.8|86089.8|86156.3|86131.3|86177.3|86152.3|86112.7|86087.7|1027
1625067000000|2021-06-30 15:30:00|86156.7|86131.7|86173.8|86148.8|86189.8|86164.8|86152.4|86127.1|1060
1625067300000|2021-06-30 15:35:00|86172.7|86147.7|86195.8|86170.8|86243|86216.1|86166.6|86125.7|1094
1625067600000|2021-06-30 15:40:00|86196.6|86171.6|86269|86244|86272.7|86247.7|86196.6|86171.6|1111
1625067900000|2021-06-30 15:45:00|86269.2|86244.2|86192.7|86167.7|86284.3|86259.3|86188.9|86142.6|1071
1625068200000|2021-06-30 15:50:00|86194.2|86169.2|86211.8|86186.8|86218.1|86193.1|86178.8|86153.8|1042
1625068500000|2021-06-30 15:55:00|86212.2|86187.2|86178.6|86153.6|86223.5|86198.5|86170.4|86137.3|1019
1625068800000|2021-06-30 16:00:00|86179.1|86154.1|86183.6|86133.6|86229.9|86180.2|86124.7|86074.7|1136
1625069100000|2021-06-30 16:05:00|86183.2|86133.2|86123.1|86098.1|86187.4|86148.4|86119.2|86094.2|1008
1625069400000|2021-06-30 16:10:00|86122.4|86097.4|86068.4|86043.4|86130.4|86105.4|86066.9|86038|889
1625069700000|2021-06-30 16:15:00|86067.8|86042.8|86045|86020|86078.3|86045.2|86043|86013.1|964
1625070000000|2021-06-30 16:20:00|86045.6|86020.6|86056.6|86031.6|86064.7|86039.7|86045.6|86010.6|961
1625070300000|2021-06-30 16:25:00|86056.9|86031.9|86105|86080|86116.9|86080.1|86046.2|86021.2|950
1625070600000|2021-06-30 16:30:00|86105.2|86080.2|86108.4|86083.4|86138.2|86102.4|86096|86067.2|935
1625070900000|2021-06-30 16:35:00|86107|86082|86097.3|86072.3|86109.4|86083.3|86084.3|86047.1|860
1625071200000|2021-06-30 16:40:00|86097.4|86072.4|86112.8|86087.8|86161.4|86119.8|86089.2|86064.2|973
1625071500000|2021-06-30 16:45:00|86113|86088|86145.9|86120.9|86156|86129.5|86109.2|86084.2|920
1625071800000|2021-06-30 16:50:00|86144.6|86119.6|86130.7|86105.7|86149|86124|86126.9|86101.9|786
1625072100000|2021-06-30 16:55:00|86130|86105|86168.1|86143.1|86173.1|86148.1|86124.6|86086.7|923
1625072400000|2021-06-30 17:00:00|86167.6|86142.6|86153.2|86128.2|86174.3|86149.3|86149.1|86124.1|893
1625072700000|2021-06-30 17:05:00|86153.3|86128.3|86138.8|86113.8|86171.2|86146.2|86122.8|86086.7|830
1625073000000|2021-06-30 17:10:00|86137.9|86112.9|86131.8|86106.8|86154.5|86117.5|86122.1|86094.6|803
1625073300000|2021-06-30 17:15:00|86132.1|86107.1|86117.8|86092.8|86132.4|86107.4|86116.5|86091.5|681
1625073600000|2021-06-30 17:20:00|86116.7|86091.7|86112.1|86087.1|86141.3|86108.1|86104.7|86073.4|841
1625073900000|2021-06-30 17:25:00|86111.1|86086.1|86127.6|86102.6|86134.6|86104|86109.1|86084.1|786
1625074200000|2021-06-30 17:30:00|86128.4|86103.4|86122.2|86097.2|86131.4|86106.4|86118|86093|686
1625074500000|2021-06-30 17:35:00|86122.5|86097.5|86134.9|86109.9|86135.2|86110.2|86121.7|86096.7|686
1625074800000|2021-06-30 17:40:00|86133.8|86108.8|86193.3|86168.3|86216.2|86171|86128.1|86103.1|837
1625075100000|2021-06-30 17:45:00|86194.7|86169.7|86141.5|86116.5|86207.8|86174.5|86135.2|86085.2|802
1625075400000|2021-06-30 17:50:00|86151.2|86101.2|86198.9|86173.9|86213.8|86176.1|86135.8|86100.3|844
1625075700000|2021-06-30 17:55:00|86198.6|86173.6|86164.8|86139.8|86217.7|86186.3|86164.7|86126.8|896
1625076000000|2021-06-30 18:00:00|86166|86141|86181.5|86156.5|86196.4|86163.9|86161.5|86126.1|786
1625076300000|2021-06-30 18:05:00|86181.4|86156.4|86199.9|86174.9|86213.7|86178.4|86179|86142.6|805
1625076600000|2021-06-30 18:10:00|86200.3|86175.3|86187.8|86162.8|86231.9|86203.2|86187.6|86142.5|1021
1625076900000|2021-06-30 18:15:00|86190.4|86165.4|86198.1|86173.1|86217.8|86185.4|86184.4|86151.3|716
1625077200000|2021-06-30 18:20:00|86198.2|86173.2|86172.8|86122.8|86206|86181|86156.5|86106.5|789
1625077500000|2021-06-30 18:25:00|86172.1|86122.1|86164.6|86139.6|86178.6|86143.5|86155.7|86112.5|807
1625077800000|2021-06-30 18:30:00|86163.6|86138.6|86176.8|86151.8|86187.7|86154.8|86163.6|86134.7|675
1625078100000|2021-06-30 18:35:00|86176.7|86151.7|86174.4|86149.4|86179.6|86154.6|86167.3|86142.3|667
1625078400000|2021-06-30 18:40:00|86174.1|86149.1|86170.6|86145.6|86182.6|86157.6|86169.8|86144.8|683
1625078700000|2021-06-30 18:45:00|86171|86146|86199.9|86174.9|86201.5|86176.5|86167.4|86142.4|718
1625079000000|2021-06-30 18:50:00|86200.7|86175.7|86219.8|86169.8|86221.5|86179.8|86192.7|86158.4|844
1625079300000|2021-06-30 18:55:00|86218.5|86168.5|86229.3|86204.3|86242.2|86205.9|86196.3|86163.7|883
1625079600000|2021-06-30 19:00:00|86230.9|86205.9|86216.5|86166.5|86280.3|86241|86208.6|86165.7|846
1625079900000|2021-06-30 19:05:00|86215.7|86165.7|86197.6|86147.6|86246.7|86196.8|86159.5|86109.5|912
1625080200000|2021-06-30 19:10:00|86197|86147|86179.2|86154.2|86199.5|86160.9|86172.2|86135.5|681
1625080500000|2021-06-30 19:15:00|86178.3|86153.3|86179.1|86154.1|86188|86155|86169.7|86137|696
1625080800000|2021-06-30 19:20:00|86179.2|86154.2|86181.2|86156.2|86185.4|86160.4|86173.3|86148.3|603
1625081100000|2021-06-30 19:25:00|86181.5|86156.5|86133.9|86108.9|86186.5|86156.5|86132.4|86091.2|836
1625081400000|2021-06-30 19:30:00|86133.8|86108.8|86132|86082|86148.8|86110.6|86125.9|86079.9|792
1625081700000|2021-06-30 19:35:00|86132.3|86082.3|86105.3|86055.3|86141.8|86094.9|86091.5|86046.4|869
1625082000000|2021-06-30 19:40:00|86105|86055|86100.7|86050.7|86111|86066.2|86037.1|85987.1|929
1625082300000|2021-06-30 19:45:00|86100.4|86050.4|86103.3|86053.3|86114.6|86067.4|86088.4|86045.3|684
1625082600000|2021-06-30 19:50:00|86103.9|86053.9|86079|86029|86124.1|86074.1|85990.9|85940.9|930
1625082900000|2021-06-30 19:55:00|86080.3|86030.3|86111.9|86086.9|86143.7|86094.2|86066.9|86016.9|1140
1625083200000|2021-06-30 20:00:00|86114.6|86089.6|86119.7|86069.7|86135.3|86089.6|86102.6|86064.2|918
1625083500000|2021-06-30 20:05:00|86119.5|86069.5|86119.5|86069.5|86125.2|86083.3|86104.3|86062.1|747
1625083800000|2021-06-30 20:10:00|86122.6|86072.6|86127.6|86077.6|86128.2|86078.2|86114.9|86064.9|845
1625084100000|2021-06-30 20:15:00|86127.5|86077.5|86127.4|86077.4|86133.7|86096.6|86105.3|86068.6|846
1625084400000|2021-06-30 20:20:00|86126.6|86076.6|86129.2|86079.2|86131|86089.7|86107.1|86070.1|719
1625084700000|2021-06-30 20:25:00|86127.8|86077.8|86092.8|86042.8|86128.5|86078.5|86085.4|86035.4|867
1625085000000|2021-06-30 20:30:00|86092.9|86042.9|86097.8|86047.8|86098.4|86048.4|86083.5|86033.5|730
1625085300000|2021-06-30 20:35:00|86096.8|86046.8|86097.4|86047.4|86099.2|86049.2|86087.2|86037.2|594
1625085600000|2021-06-30 20:40:00|86097.7|86047.7|86095.5|86045.5|86101.3|86051.3|86086.6|86036.6|756
1625085900000|2021-06-30 20:45:00|86098.1|86048.1|86106|85955.6|86136|86052.7|86034.2|85935.7|1097
1625086200000|2021-06-30 20:50:00|86104.8|85953.9|86066.8|86016.8|86116.7|86045|86033.8|85949.3|1248
1625086500000|2021-06-30 20:55:00|86070.1|86020.1|86125.4|85967|86161.9|86042.4|86048.2|85880.6|975
1625086800000|2021-06-30 21:00:00|86120.2|85949.7|86181.5|85982|86202.7|85984.2|86120.2|85919.5|52
1625087100000|2021-06-30 21:05:00|86238.2|85991.8|86208.1|85936.2|86238.2|85997.1|86157.5|85908.8|258
1625087400000|2021-06-30 21:10:00|86212.3|85936|86222.4|85930.6|86296.6|85995.3|86156.2|85876|108
1625087700000|2021-06-30 21:15:00|86219.2|85919.3|86253.2|85900.3|86276|85992.3|86174.4|85889.5|142
1625088000000|2021-06-30 21:20:00|86216.9|85979.7|86192.2|85966.9|86280|86013.3|86169.6|85876|195
1625088300000|2021-06-30 21:25:00|86210.7|85913.8|86196.8|85961.8|86280.6|86023|86155|85891|106
1625088600000|2021-06-30 21:30:00|86179.4|85975.3|86157.7|85976.4|86251.9|86023|86157.7|85899|138
1625088900000|2021-06-30 21:35:00|86187.3|85999.7|86210.5|85939.2|86267.7|86023|86153.4|85912.6|122
1625089200000|2021-06-30 21:40:00|86240.7|85912.6|86203.9|85962.3|86262.1|85979.9|86150.7|85909|191
1625089500000|2021-06-30 21:45:00|86202.9|85952.8|86192.6|85946.1|86215.8|85979.7|86144.5|85911.4|247
1625089800000|2021-06-30 21:50:00|86192.5|85935|86208|85966.4|86253.1|85981.1|86151.6|85910.9|222
1625090100000|2021-06-30 21:55:00|86191.1|85957.2|86200.8|85967.4|86228|85981.2|86176.6|85921.7|288
1625090400000|2021-06-30 22:00:00|86206.9|85968.3|86188.7|85990.3|86212.9|86027.5|86159.5|85933.5|1052
1625090700000|2021-06-30 22:05:00|86189|85989.8|86159.1|86020.5|86199.9|86024.8|86145|85983.1|1149
1625091000000|2021-06-30 22:10:00|86155.9|86017.2|86170.9|86008.7|86175.9|86021.4|86147.3|85978.2|1115
1625091300000|2021-06-30 22:15:00|86171.7|86008.1|86079|86029|86177.4|86083|86078.4|85972.8|918
1625091600000|2021-06-30 22:20:00|86079.2|86029.2|86127.6|85991.5|86140.8|86037.8|86067.9|85982.3|664
1625091900000|2021-06-30 22:25:00|86127.3|85993.1|86074.9|86024.9|86135.9|86039.2|86065.4|85981.2|678
1625092200000|2021-06-30 22:30:00|86074.5|86024.5|86088|86038|86091.2|86041.2|86066.7|86016.7|758
1625092500000|2021-06-30 22:35:00|86086.4|86036.4|86081.1|86031.1|86120.5|86042.3|86071.4|85985.5|612
1625092800000|2021-06-30 22:40:00|86082.2|86032.2|86095.1|86045.1|86100|86050|86069.4|86019.4|665
1625093100000|2021-06-30 22:45:00|86093.1|86043.1|86118.4|86068.4|86118.9|86068.9|86085.8|86035.8|972
1625093400000|2021-06-30 22:50:00|86117.6|86067.6|86111.7|86061.7|86122.1|86072.1|86104.1|86054.1|995
1625093700000|2021-06-30 22:55:00|86111.3|86061.3|86106.8|86056.8|86144.5|86067.3|86098.1|85983.8|1067
1625094000000|2021-06-30 23:00:00|86106.5|86056.5|86079.7|86029.7|86107.2|86057.2|86073.2|86023.2|1178
1625094300000|2021-06-30 23:05:00|86079.6|86029.6|86080.1|86030.1|86087.8|86037.8|86073.3|86023.3|1081
1625094600000|2021-06-30 23:10:00|86080.4|86030.4|86116.9|86066.9|86121|86071|86076.3|86026.3|879
1625094900000|2021-06-30 23:15:00|86116.8|86066.8|86116.2|86066.2|86124.5|86082.2|86102.6|86052.6|919
1625095200000|2021-06-30 23:20:00|86115.5|86065.5|86116.5|86066.5|86122.5|86077|86101.5|86058.5|965
1625095500000|2021-06-30 23:25:00|86113.1|86063.1|86113.2|86063.2|86119.7|86069.7|86102.6|86052.6|986
1625095800000|2021-06-30 23:30:00|86112.4|86062.4|86116.2|86066.2|86123.2|86073.2|86105.5|86055.5|977
1625096100000|2021-06-30 23:35:00|86115|86065|86111.6|86061.6|86118.3|86068.3|86101.5|86051.5|753
1625096400000|2021-06-30 23:40:00|86110.9|86060.9|86113.7|86063.7|86118.2|86068.2|86104.2|86054.2|718
1625096700000|2021-06-30 23:45:00|86112.7|86062.7|86110.6|86060.6|86120.9|86070.9|86107.1|86057.1|1011
1625097000000|2021-06-30 23:50:00|86110.9|86060.9|86110.7|86060.7|86119.2|86069.2|86100|86050|902
1625097300000|2021-06-30 23:55:00|86110.2|86060.2|86111.2|86061.2|86119.7|86069.7|86106.9|86056.9|904
1625097600000|2021-07-01 00:00:00|86109.9|86059.9|86107.2|86057.2|86115.5|86065.5|86099.6|86049.6|1178
1625097900000|2021-07-01 00:05:00|86105.4|86055.4|86121.4|86071.4|86126.7|86076.7|86101.9|86051.9|948
1625098200000|2021-07-01 00:10:00|86120.8|86070.8|86124.3|86074.3|86138.9|86088.9|86120|86070|1022
1625098500000|2021-07-01 00:15:00|86124.6|86074.6|86127.2|86077.2|86134|86084|86122.5|86072.5|1115
1625098800000|2021-07-01 00:20:00|86126.1|86076.1|86152.7|86102.7|86165.7|86115.7|86122|86072|937
1625099100000|2021-07-01 00:25:00|86154.1|86104.1|86137.6|86112.6|86158.5|86114.1|86134.5|86087|1110
1625099400000|2021-07-01 00:30:00|86136.5|86111.5|86159.5|86109.5|86161.3|86120.2|86132.8|86093.3|1159
1625099700000|2021-07-01 00:35:00|86159.2|86109.2|86157|86107|86164.6|86114.6|86151.8|86101.8|828
1625100000000|2021-07-01 00:40:00|86157.2|86107.2|86160.9|86110.9|86165.6|86115.6|86151.7|86101.7|833
1625100300000|2021-07-01 00:45:00|86160.8|86110.8|86164.8|86114.8|86178.2|86128.2|86149|86100.3|864
1625100600000|2021-07-01 00:50:00|86165.1|86115.1|86256.2|86206.2|86279|86229|86152.8|86102.8|1022
1625100900000|2021-07-01 00:55:00|86261.1|86211.1|86245.6|86195.6|86261.1|86211.1|86218.7|86168.7|1229
1625101200000|2021-07-01 01:00:00|86245.8|86195.8|86205.3|86155.3|86249.7|86199.7|86192.2|86142.2|1270
1625101500000|2021-07-01 01:05:00|86203.9|86153.9|86195.9|86145.9|86208.6|86158.6|86187.2|86137.2|1146
1625101800000|2021-07-01 01:10:00|86196|86146|86199.4|86149.4|86205.9|86155.9|86189.3|86139.3|1243
1625102100000|2021-07-01 01:15:00|86199.3|86149.3|86170.9|86120.9|86210.9|86160.9|86147|86097|1034
1625102400000|2021-07-01 01:20:00|86172.8|86122.8|86179.3|86129.3|86192.7|86142.7|86171.5|86121.5|1177
1625102700000|2021-07-01 01:25:00|86179.2|86129.2|86177.5|86127.5|86194|86144|86163.7|86113.7|1174
1625103000000|2021-07-01 01:30:00|86179.8|86129.8|86154.5|86104.5|86183.4|86133.4|86146.1|86096.1|1115
1625103300000|2021-07-01 01:35:00|86154.7|86104.7|86153.6|86103.6|86167.5|86117.5|86148.2|86098.2|1101
1625103600000|2021-07-01 01:40:00|86153.2|86103.2|86166.8|86116.8|86173.3|86123.3|86146.4|86096.4|1101
1625103900000|2021-07-01 01:45:00|86167|86117|86182.7|86132.7|86189.3|86139.3|86164.2|86114.2|948
1625104200000|2021-07-01 01:50:00|86182.8|86132.8|86169.1|86119.1|86193.3|86143.3|86160.8|86110.8|1069
1625104500000|2021-07-01 01:55:00|86167|86117|86153.3|86103.3|86181.1|86131.1|86142.3|86092.3|1078
1625104800000|2021-07-01 02:00:00|86153.1|86103.1|86176.9|86126.9|86187.6|86137.6|86153.1|86103.1|1005
1625105100000|2021-07-01 02:05:00|86176.6|86126.6|86171.4|86121.4|86183.4|86133.4|86164.1|86114.1|902
1625105400000|2021-07-01 02:10:00|86171.1|86121.1|86178.5|86128.5|86188.2|86138.2|86164.8|86114.8|1056
1625105700000|2021-07-01 02:15:00|86179|86129|86191.6|86141.6|86195.8|86145.8|86176.4|86126.4|897
1625106000000|2021-07-01 02:20:00|86191.4|86141.4|86155.7|86105.7|86194|86144|86090.5|86040.5|1109
1625106300000|2021-07-01 02:25:00|86156.2|86106.2|86180.1|86130.1|86186.2|86136.2|86152.1|86102.1|1028
1625106600000|2021-07-01 02:30:00|86180.3|86130.3|86173.9|86123.9|86189.4|86139.4|86168.5|86118.5|1096
1625106900000|2021-07-01 02:35:00|86173|86123|86163.9|86113.9|86187.1|86137.1|86161.4|86111.4|1029
1625107200000|2021-07-01 02:40:00|86163.6|86113.6|86187.1|86137.1|86192.4|86142.4|86161.9|86111.9|1012
1625107500000|2021-07-01 02:45:00|86187.2|86137.2|86175|86125|86190.1|86140.1|86166.1|86116.1|942
1625107800000|2021-07-01 02:50:00|86175.2|86125.2|86174.7|86124.7|86191.1|86141.1|86173.4|86123.4|941
1625108100000|2021-07-01 02:55:00|86174.4|86124.4|86167|86117|86179.6|86129.6|86160.9|86110.9|934
1625108400000|2021-07-01 03:00:00|86166.6|86116.6|86197.3|86147.3|86203.4|86153.4|86165.7|86115.7|962
1625108700000|2021-07-01 03:05:00|86197.6|86147.6|86190.6|86140.6|86211.4|86161.4|86189.3|86139.3|966
1625109000000|2021-07-01 03:10:00|86190.2|86140.2|86195.1|86145.1|86203.5|86153.5|86180.3|86130.3|959
1625109300000|2021-07-01 03:15:00|86194.9|86144.9|86187.1|86137.1|86196.4|86146.4|86097.9|86047.9|935
1625109600000|2021-07-01 03:20:00|86188.8|86138.8|86236.8|86186.8|86241.8|86191.8|86188.4|86138.4|888
1625109900000|2021-07-01 03:25:00|86238.1|86188.1|86217.6|86192.6|86245.4|86195.4|86215.2|86168.9|635
1625110200000|2021-07-01 03:30:00|86215.7|86190.7|86182.2|86132.2|86235.9|86191.5|86176.4|86131.5|595
1625110500000|2021-07-01 03:35:00|86181.7|86131.7|86188.8|86138.8|86195.4|86145.4|86166.5|86116.5|634
1625110800000|2021-07-01 03:40:00|86187.6|86137.6|86190.2|86140.2|86195.7|86155.5|86171.3|86132|656
1625111100000|2021-07-01 03:45:00|86190.7|86140.7|86187.5|86137.5|86197.1|86157.8|86169.3|86131.1|571
1625111400000|2021-07-01 03:50:00|86187.8|86137.8|86194.9|86144.9|86200.3|86156|86175.7|86136.5|643
1625111700000|2021-07-01 03:55:00|86195.2|86145.2|86188.6|86138.6|86197.6|86147.6|86176.3|86126.3|646
1625112000000|2021-07-01 04:00:00|86188|86138|86191.5|86141.5|86194.3|86150.6|86169.4|86130|777
1625112300000|2021-07-01 04:05:00|86191.1|86141.1|86194.5|86144.5|86201|86151|86190.3|86140.3|652
1625112600000|2021-07-01 04:10:00|86194.6|86144.6|86174.3|86149.3|86200.1|86154.4|86173.7|86138.7|633
1625112900000|2021-07-01 04:15:00|86174.4|86149.4|86194.3|86144.3|86200.6|86160.5|86173.3|86135.9|640
1625113200000|2021-07-01 04:20:00|86195.7|86145.7|86193.8|86143.8|86199.5|86149.5|86190.6|86140.6|682
1625113500000|2021-07-01 04:25:00|86193.2|86143.2|86205.6|86155.6|86209|86163.2|86182.6|86143.2|718
1625113800000|2021-07-01 04:30:00|86206.6|86156.6|86216.6|86166.6|86222.9|86179.6|86197.1|86153.4|655
1625114100000|2021-07-01 04:35:00|86215.8|86165.8|86210.5|86160.5|86221.4|86184.6|86200.3|86155|647
1625114400000|2021-07-01 04:40:00|86210.4|86160.4|86205.6|86155.6|86212.8|86171.3|86186.2|86148.3|653
1625114700000|2021-07-01 04:45:00|86205.9|86155.9|86201|86151|86207.3|86164|86181.2|86145.7|650
1625115000000|2021-07-01 04:50:00|86200.9|86150.9|86195.9|86145.9|86206.5|86163.6|86187.1|86145.1|654
1625115300000|2021-07-01 04:55:00|86196.2|86146.2|86218.9|86168.9|86224.7|86174.7|86190.6|86145.2|579
1625115600000|2021-07-01 05:00:00|86219.5|86169.5|86213|86188|86227.5|86188|86203.4|86163.7|670
1625115900000|2021-07-01 05:05:00|86212.8|86187.8|86207.5|86157.5|86225.3|86189.1|86192.5|86157|600
1625116200000|2021-07-01 05:10:00|86208|86158|86209|86159|86213.6|86176.8|86189.4|86152.4|634
1625116500000|2021-07-01 05:15:00|86209.1|86159.1|86261.6|86211.6|86284.4|86234.4|86190.1|86154.7|799
1625116800000|2021-07-01 05:20:00|86261.7|86211.7|86268.3|86218.3|86271.6|86221.6|86248|86198|732
1625117100000|2021-07-01 05:25:00|86268.4|86218.4|86271.4|86221.4|86277.1|86227.1|86254.9|86204.9|616
1625117400000|2021-07-01 05:30:00|86271.2|86221.2|86284.7|86234.7|86293|86243|86255|86218.4|696
1625117700000|2021-07-01 05:35:00|86284.9|86234.9|86257.4|86232.4|86285.3|86246.8|86257.4|86221.9|579
1625118000000|2021-07-01 05:40:00|86260.7|86235.7|86263.5|86238.5|86281.1|86241|86259.4|86221.6|537
1625118300000|2021-07-01 05:45:00|86263.3|86238.3|86277.4|86227.4|86278.6|86245.1|86259.5|86223|515
1625118600000|2021-07-01 05:50:00|86277.7|86227.7|86299.6|86249.6|86309.7|86271.6|86259.8|86221.8|573
1625118900000|2021-07-01 05:55:00|86299.8|86249.8|86288.4|86238.4|86305.3|86266.3|86279.6|86237.4|747
1625119200000|2021-07-01 06:00:00|86287.9|86237.9|86287.7|86262.7|86306.3|86281.3|86265.8|86236.9|896
1625119500000|2021-07-01 06:05:00|86287.3|86262.3|86272|86247|86305.9|86280.9|86264.9|86239.1|805
1625119800000|2021-07-01 06:10:00|86271.4|86246.4|86278.3|86253.3|86295.2|86270.2|86247|86222|1013
1625120100000|2021-07-01 06:15:00|86279.6|86254.6|86279.9|86254.9|86319.6|86294.6|86270.2|86230.2|910
1625120400000|2021-07-01 06:20:00|86279.5|86254.5|86269.1|86244.1|86288.3|86263.3|86254.8|86229.8|776
1625120700000|2021-07-01 06:25:00|86268.7|86243.7|86289.6|86239.6|86335.6|86303.8|86265.9|86138.5|837
1625121000000|2021-07-01 06:30:00|86289.7|86239.7|86305.9|86280.9|86353.2|86282.7|86241.2|86146.4|937
1625121300000|2021-07-01 06:35:00|86306.2|86281.2|86295.9|86270.9|86313.3|86288.3|86280.4|86255.4|895
1625121600000|2021-07-01 06:40:00|86296.2|86271.2|86235.6|86210.6|86296.2|86271.2|86233.8|86208.8|856
1625121900000|2021-07-01 06:45:00|86237|86212|86258.5|86233.5|86262.3|86237.3|86226.8|86201.8|914
1625122200000|2021-07-01 06:50:00|86258.6|86233.6|86272.5|86247.5|86299.2|86274.2|86257.4|86232.4|710
1625122500000|2021-07-01 06:55:00|86272.8|86247.8|86264.9|86239.9|86272.8|86247.8|86182.5|86157.5|1182
1625122800000|2021-07-01 07:00:00|86266.5|86241.5|86086.5|86036.5|86275.3|86250.3|86045.8|86006.9|1160
1625123100000|2021-07-01 07:05:00|86092.6|86042.6|86136.9|86111.9|86195.4|86164.8|86088.5|86042.6|1115
1625123400000|2021-07-01 07:10:00|86138.2|86113.2|86030.7|86005.7|86139.4|86114.4|86014.3|85977.4|1133
1625123700000|2021-07-01 07:15:00|86029.6|86004.6|86072.3|86047.3|86072.3|86047.3|86008.9|85970.4|1060
1625124000000|2021-07-01 07:20:00|86072.8|86047.8|86053.8|86028.8|86122.6|86087.4|86043.5|86018.5|1019
1625124300000|2021-07-01 07:25:00|86052.6|86027.6|86104.4|86079.4|86183.1|86094.2|86052.6|86027.6|1089
1625124600000|2021-07-01 07:30:00|86120.7|86070.7|86083.4|86058.4|86128|86085.2|86063|86028.9|1071
1625124900000|2021-07-01 07:35:00|86084.7|86059.7|86095.9|86070.9|86099.8|86074.8|86019.6|85987.1|1062
1625125200000|2021-07-01 07:40:00|86096.4|86071.4|86105.8|86080.8|86118.3|86093.3|86074.9|86049.9|998
1625125500000|2021-07-01 07:45:00|86118.5|86068.5|86099.4|86074.4|86147.9|86122.9|86087.4|86052.2|1036
1625125800000|2021-07-01 07:50:00|86099|86074|86112.3|86087.3|86142.7|86117.7|86089.7|86064.7|1010
1625126100000|2021-07-01 07:55:00|86112.1|86087.1|86171.6|86121.6|86175.6|86125.6|86090.2|86065.2|988
1625126400000|2021-07-01 08:00:00|86172.2|86122.2|86146|86121|86177.7|86152.7|86137.8|86112.8|1053
1625126700000|2021-07-01 08:05:00|86144|86119|86163.2|86138.2|86202.5|86177.5|86124.3|86099.3|1062
1625127000000|2021-07-01 08:10:00|86165.6|86140.6|86163.5|86138.5|86173.7|86148.7|86117.7|86092.7|1019
1625127300000|2021-07-01 08:15:00|86166.5|86141.5|86094.2|86069.2|86178.4|86153.4|86092.7|86063.3|992
1625127600000|2021-07-01 08:20:00|86095.6|86070.6|86157.2|86132.2|86167.6|86142.6|86085.5|86060.5|971
1625127900000|2021-07-01 08:25:00|86157.4|86132.4|86197.5|86172.5|86200.4|86175.4|86157.3|86132.3|938
1625128200000|2021-07-01 08:30:00|86196.3|86171.3|86197.8|86172.8|86247.2|86222.2|86189.7|86164.7|987
1625128500000|2021-07-01 08:35:00|86194.7|86169.7|86209.6|86184.6|86221.1|86196.1|86174|86149|1071
1625128800000|2021-07-01 08:40:00|86209.8|86184.8|86224.3|86199.3|86225.4|86200.4|86197.1|86172.1|879
1625129100000|2021-07-01 08:45:00|86223.7|86198.7|86199.1|86174.1|86224.6|86199.6|86180.5|86155.5|929
1625129400000|2021-07-01 08:50:00|86199.2|86174.2|86274.3|86249.3|86274.3|86249.3|86191|86166|927
1625129700000|2021-07-01 08:55:00|86273.7|86248.7|86265.4|86215.4|86275.6|86250.6|86235.3|86210.3|1020
1625130000000|2021-07-01 09:00:00|86265|86215|86274.8|86249.8|86291.2|86266.2|86253.7|86215|989
1625130300000|2021-07-01 09:05:00|86274.6|86249.6|86320.2|86295.2|86333.8|86305.4|86266.5|86241.5|987
1625130600000|2021-07-01 09:10:00|86321|86296|86298.8|86273.8|86321.7|86296.7|86281.2|86256.2|996
1625130900000|2021-07-01 09:15:00|86298.9|86273.9|86309|86284|86320.5|86295.5|86292.6|86267.6|1018
1625131200000|2021-07-01 09:20:00|86308.5|86283.5|86307.1|86282.1|86318|86293|86291.8|86266.8|955
1625131500000|2021-07-01 09:25:00|86307.2|86282.2|86302.4|86277.4|86311.2|86286.2|86292.1|86267.1|951
1625131800000|2021-07-01 09:30:00|86302.3|86277.3|86319.5|86294.5|86333.5|86308.5|86283.7|86258.4|957
1625132100000|2021-07-01 09:35:00|86319.4|86294.4|86328.5|86303.5|86333.2|86308.2|86278.9|86253.9|1008
1625132400000|2021-07-01 09:40:00|86328.1|86303.1|86354.7|86329.7|86389.2|86364.2|86322.7|86297.7|996
1625132700000|2021-07-01 09:45:00|86353.3|86328.3|86335.4|86310.4|86361.9|86336.9|86293.8|86268.8|1011
1625133000000|2021-07-01 09:50:00|86335.3|86310.3|86301.8|86276.8|86341.5|86316.5|86289.6|86264.6|946
1625133300000|2021-07-01 09:55:00|86302|86277|86303|86278|86329.1|86297.1|86273.6|86248.6|1087
1625133600000|2021-07-01 10:00:00|86302.4|86277.4|86359.6|86334.6|86362.1|86337.1|86302.4|86277.4|1085
1625133900000|2021-07-01 10:05:00|86360.5|86335.5|86301.9|86276.9|86362.1|86337.1|86300.8|86275.8|1029
1625134200000|2021-07-01 10:10:00|86303.4|86278.4|86341.7|86316.7|86348.5|86323.5|86294.2|86269.2|964
1625134500000|2021-07-01 10:15:00|86341.8|86316.8|86317.5|86292.5|86352.5|86327.5|86309.3|86284.3|923
1625134800000|2021-07-01 10:20:00|86317.7|86292.7|86325.9|86300.9|86352.5|86327.5|86310.8|86285.8|1005
1625135100000|2021-07-01 10:25:00|86325.8|86300.8|86316.1|86291.1|86350.8|86325.8|86294.7|86269.7|1056
1625135400000|2021-07-01 10:30:00|86316.2|86291.2|86263.6|86238.6|86316.2|86291.2|86261.9|86235.8|1027
1625135700000|2021-07-01 10:35:00|86264.2|86239.2|86332.2|86307.2|86346.5|86311.9|86264.2|86239.2|894
1625136000000|2021-07-01 10:40:00|86331.9|86306.9|86387.6|86362.6|86402.8|86366.2|86330.1|86305.1|1000
1625136300000|2021-07-01 10:45:00|86388.6|86363.6|86355.6|86330.6|86411.5|86386.5|86313.2|86288.2|1035
1625136600000|2021-07-01 10:50:00|86356.3|86331.3|86346|86321|86410.6|86385.6|86345.4|86306.6|1134
1625136900000|2021-07-01 10:55:00|86346.6|86321.6|86248|86223|86348.6|86323.6|86237|86212|1142
1625137200000|2021-07-01 11:00:00|86248.1|86223.1|86195.6|86170.6|86266.5|86241.5|86179.3|86154.3|1108
1625137500000|2021-07-01 11:05:00|86195.2|86170.2|86217.6|86192.6|86226.9|86201.9|86192.2|86167.2|989
1625137800000|2021-07-01 11:10:00|86217|86192|86185.1|86160.1|86225.6|86200.6|86173.7|86148.7|978
1625138100000|2021-07-01 11:15:00|86186.4|86161.4|86153.8|86128.8|86196.1|86171.1|86141.4|86116.4|1086
1625138400000|2021-07-01 11:20:00|86153.4|86128.4|86194.6|86169.6|86217.8|86192.8|86142.8|86117.8|1076
1625138700000|2021-07-01 11:25:00|86193.8|86168.8|86159.2|86134.2|86202.4|86177.4|86149.2|86124.2|993
1625139000000|2021-07-01 11:30:00|86160.2|86135.2|86165.8|86140.8|86175.7|86150.7|86115.3|86090.3|1034
1625139300000|2021-07-01 11:35:00|86165.7|86140.7|86087.9|86062.9|86165.7|86140.7|86065.5|86040.5|1019
1625139600000|2021-07-01 11:40:00|86087.2|86062.2|86016.7|85991.7|86098.3|86073.3|85996.1|85971.1|1055
1625139900000|2021-07-01 11:45:00|86016.3|85991.3|86045.4|86020.4|86064.6|86039.6|86016.3|85991.3|967
1625140200000|2021-07-01 11:50:00|86046.2|86021.2|86040.5|86015.5|86053.5|86028.5|86031.4|86006.4|849
1625140500000|2021-07-01 11:55:00|86040.7|86015.7|85954.2|85929.2|86042.2|86017.2|85886.6|85861.6|1175
1625140800000|2021-07-01 12:00:00|85952.2|85927.2|85961.5|85936.5|86000.6|85975.6|85949.4|85924.4|1067
1625141100000|2021-07-01 12:05:00|85962.1|85937.1|85876.5|85851.5|85981.6|85956.6|85858|85833|1140
1625141400000|2021-07-01 12:10:00|85877|85852|85930.5|85905.5|85963.1|85938.1|85877|85852|1033
1625141700000|2021-07-01 12:15:00|85928.6|85903.6|85981.3|85956.3|85985.5|85960.5|85921.2|85896.2|998
1625142000000|2021-07-01 12:20:00|85981.4|85956.4|85980.8|85955.8|86004.1|85979.1|85966.9|85941.9|950
1625142300000|2021-07-01 12:25:00|85982|85957|85999.9|85949.9|86032.5|86007.5|85978.7|85949.9|997
1625142600000|2021-07-01 12:30:00|85997.1|85947.1|86011|85986|86079.9|86053.8|85970.4|85920.4|1171
1625142900000|2021-07-01 12:35:00|86012.5|85987.5|85981.6|85956.6|86030.7|86005.7|85976.6|85951.6|1118
1625143200000|2021-07-01 12:40:00|85981|85956|85986|85961|86009|85984|85971.6|85946.6|1043
1625143500000|2021-07-01 12:45:00|85984.8|85959.8|85994.7|85969.7|86016.4|85991.4|85983.8|85958.8|1011
1625143800000|2021-07-01 12:50:00|85994.3|85969.3|85966.6|85941.6|85999.6|85974.6|85947|85922|1009
1625144100000|2021-07-01 12:55:00|85968.2|85943.2|85978.3|85953.3|85985.9|85960.9|85944.6|85919.6|994
1625144400000|2021-07-01 13:00:00|85979.2|85954.2|85982.8|85957.8|86005.1|85980.1|85929.6|85904.6|1141
1625144700000|2021-07-01 13:05:00|85981.7|85956.7|85998.5|85973.5|86024.1|85999.1|85951|85926|1086
1625145000000|2021-07-01 13:10:00|85994.8|85969.8|86064.6|86039.6|86069.7|86044.7|85985.7|85960.7|1047
1625145300000|2021-07-01 13:15:00|86066.1|86041.1|86007.6|85982.6|86070.8|86045.8|86006.9|85981.9|1088
1625145600000|2021-07-01 13:20:00|86007.5|85982.5|86010.7|85985.7|86014.2|85989.2|85977|85952|1088
1625145900000|2021-07-01 13:25:00|86009.5|85984.5|86033.7|86008.7|86045.9|86020.9|85992.5|85967.5|1053
1625146200000|2021-07-01 13:30:00|86033.6|86008.6|86009.2|85984.2|86055.3|86030.3|86006.6|85981.6|1178
1625146500000|2021-07-01 13:35:00|86010.8|85985.8|85997.2|85972.2|86033.6|86008.6|85992.8|85967.8|1098
1625146800000|2021-07-01 13:40:00|86001.3|85976.3|86028.9|85978.9|86050.6|86025.6|85987.9|85962.9|1114
1625147100000|2021-07-01 13:45:00|86029.3|85979.3|85941.6|85916.6|86029.3|85984.7|85925.4|85900.4|1115
1625147400000|2021-07-01 13:50:00|85942.4|85917.4|85954.7|85929.7|85967.4|85942.4|85921.7|85896.7|1058
1625147700000|2021-07-01 13:55:00|85953.1|85928.1|85938.2|85888.2|85957.6|85932.6|85915.1|85887.9|1032
1625148000000|2021-07-01 14:00:00|85935.5|85885.5|85967|85942|86005.1|85976.7|85919.9|85881.6|1217
1625148300000|2021-07-01 14:05:00|85966.9|85941.9|86014.5|85989.5|86024.2|85998.7|85956.9|85931.9|1176
1625148600000|2021-07-01 14:10:00|86014.3|85989.3|86103.6|86078.6|86110.9|86085.9|86001.4|85976.4|1141
1625148900000|2021-07-01 14:15:00|86103.2|86078.2|86101.3|86076.3|86123.7|86098.7|86068.2|86041.5|1189
1625149200000|2021-07-01 14:20:00|86101.4|86076.4|86069.4|86044.4|86109.4|86084.4|86048|86023|1070
1625149500000|2021-07-01 14:25:00|86068.9|86043.9|86060.2|86035.2|86100|86075|86033.3|86008.3|1077
1625149800000|2021-07-01 14:30:00|86060.4|86035.4|86112|86087|86112|86087|86054.9|86029.9|1144
1625150100000|2021-07-01 14:35:00|86111.9|86086.9|86148.7|86123.7|86156.6|86131.6|86094.6|86069.6|1116
1625150400000|2021-07-01 14:40:00|86149.2|86124.2|86093.1|86068.1|86150.8|86125.8|86061|86036|1118
1625150700000|2021-07-01 14:45:00|86094.1|86069.1|86095.3|86070.3|86105.7|86080.7|86068.6|86043.6|1115
1625151000000|2021-07-01 14:50:00|86096.4|86071.4|86061.4|86036.4|86110.7|86085.7|86051.6|86026.6|1170
1625151300000|2021-07-01 14:55:00|86062.2|86037.2|86128|86103|86148.4|86113.8|86050.9|86025.9|1216
1625151600000|2021-07-01 15:00:00|86129.6|86104.6|86141.6|86116.6|86156.3|86125.7|86111.4|86074.4|1123
1625151900000|2021-07-01 15:05:00|86142.3|86117.3|86143.6|86118.6|86150.9|86125.9|86084.9|86059.9|1126
1625152200000|2021-07-01 15:10:00|86143.7|86118.7|86315.4|86290.4|86321.8|86293.4|86142.2|86117.2|1147
1625152500000|2021-07-01 15:15:00|86315.9|86290.9|86327.1|86302.1|86343|86318|86288.3|86263.3|1129
1625152800000|2021-07-01 15:20:00|86326.9|86301.9|86361.6|86336.6|86388.5|86363.5|86264.8|86239.8|1152
1625153100000|2021-07-01 15:25:00|86361|86336|86276.5|86251.5|86370.6|86345.6|86269.8|86228|1152
1625153400000|2021-07-01 15:30:00|86274.7|86249.7|86254.4|86229.4|86301.5|86255.6|86218.3|86168.3|1080
1625153700000|2021-07-01 15:35:00|86254.1|86229.1|86202.8|86177.8|86257.6|86232.6|86179.9|86132|1099
1625154000000|2021-07-01 15:40:00|86203.4|86178.4|86243.3|86218.3|86260.7|86235.7|86196.4|86171.4|1060
1625154300000|2021-07-01 15:45:00|86243.4|86218.4|86218.2|86193.2|86258.4|86219.5|86211.3|86185.2|985
1625154600000|2021-07-01 15:50:00|86216.9|86191.9|86162.1|86137.1|86227.6|86202.6|86159.4|86130.8|1014
1625154900000|2021-07-01 15:55:00|86161.7|86136.7|86199.9|86174.9|86202.9|86177.9|86158.8|86133.8|932
1625155200000|2021-07-01 16:00:00|86200.1|86175.1|86221.4|86196.4|86257.9|86226.6|86196.4|86158.7|995
1625155500000|2021-07-01 16:05:00|86221.7|86196.7|86200.1|86175.1|86228.2|86197.6|86186.6|86150.9|966
1625155800000|2021-07-01 16:10:00|86199.9|86174.9|86189.3|86164.3|86210|86178.3|86171.3|86132.1|1024
1625156100000|2021-07-01 16:15:00|86189.6|86164.6|86204.5|86179.5|86215.7|86180.4|86184|86152.7|899
1625156400000|2021-07-01 16:20:00|86204.3|86179.3|86251|86226|86264.4|86229.6|86201.5|86162.5|967
1625156700000|2021-07-01 16:25:00|86250.1|86225.1|86228.3|86203.3|86265.9|86228.2|86224.4|86188.4|901
1625157000000|2021-07-01 16:30:00|86226.9|86201.9|86257.2|86232.2|86279.2|86244|86216.9|86181.7|932
1625157300000|2021-07-01 16:35:00|86257.5|86232.5|86271.4|86246.4|86287.4|86255|86257.1|86223.1|817
1625157600000|2021-07-01 16:40:00|86271.7|86246.7|86297.5|86272.5|86326.2|86287|86262.2|86225.3|853
1625157900000|2021-07-01 16:45:00|86296|86271|86287.7|86262.7|86312.1|86274.7|86285.3|86260.3|741
1625158200000|2021-07-01 16:50:00|86286.1|86261.1|86264.6|86214.6|86298.1|86273.1|86246.8|86213.5|1050
1625158500000|2021-07-01 16:55:00|86251.1|86226.1|86254.8|86229.8|86294.2|86256.1|86246.5|86207.5|910
1625158800000|2021-07-01 17:00:00|86257.1|86232.1|86239.5|86214.5|86270.7|86236.4|86233.4|86199.9|755
1625159100000|2021-07-01 17:05:00|86238.9|86213.9|86192.8|86167.8|86246.5|86217.1|86188.7|86163.7|851
1625159400000|2021-07-01 17:10:00|86195.3|86170.3|86212.4|86187.4|86219.2|86194.2|86195|86170|733
1625159700000|2021-07-01 17:15:00|86212|86187|86215.4|86190.4|86222.1|86197.1|86208.3|86183.3|813
1625160000000|2021-07-01 17:20:00|86215|86190|86232.8|86207.8|86251.8|86214.1|86215|86190|774
1625160300000|2021-07-01 17:25:00|86232.1|86207.1|86254.1|86229.1|86262|86231.9|86231.1|86206.1|790
1625160600000|2021-07-01 17:30:00|86253.9|86228.9|86239.1|86214.1|86270.9|86233.7|86239.1|86214.1|744
1625160900000|2021-07-01 17:35:00|86239.3|86214.3|86206.4|86181.4|86255.3|86217.3|86192.4|86158.3|916
1625161200000|2021-07-01 17:40:00|86206.5|86181.5|86247.2|86222.2|86273.8|86233.9|86206|86181|777
1625161500000|2021-07-01 17:45:00|86248.1|86223.1|86248|86223|86275.7|86237.8|86220.4|86189.8|834
1625161800000|2021-07-01 17:50:00|86248.1|86223.1|86272.2|86247.2|86283.7|86248.7|86247.7|86219.6|859
1625162100000|2021-07-01 17:55:00|86272.3|86247.3|86284|86259|86288.3|86261.6|86269.6|86228.8|838
1625162400000|2021-07-01 18:00:00|86283.1|86258.1|86283.9|86258.9|86291.3|86261.7|86264|86239|914
1625162700000|2021-07-01 18:05:00|86284.2|86259.2|86283.1|86258.1|86285.2|86260.2|86274.5|86249.5|642
1625163000000|2021-07-01 18:10:00|86282.6|86257.6|86311.6|86286.6|86312.5|86287.5|86280.2|86255.2|692
1625163300000|2021-07-01 18:15:00|86311.4|86286.4|86320.1|86295.1|86324.8|86299.8|86308.4|86283.4|774
1625163600000|2021-07-01 18:20:00|86321.3|86296.3|86309.1|86284.1|86378.2|86328.2|86308|86272.7|845
1625163900000|2021-07-01 18:25:00|86309.6|86284.6|86312.9|86287.9|86325.3|86290.5|86303.1|86270.9|745
1625164200000|2021-07-01 18:30:00|86312.4|86287.4|86313.6|86288.6|86319.7|86294.7|86310.4|86285.4|691
1625164500000|2021-07-01 18:35:00|86312.9|86287.9|86323.8|86298.8|86325.6|86300.6|86312.8|86287.8|687
1625164800000|2021-07-01 18:40:00|86323.9|86298.9|86302.1|86277.1|86341.9|86309.7|86298.9|86263.6|817
1625165100000|2021-07-01 18:45:00|86302.4|86277.4|86302.9|86277.9|86316.1|86286.1|86296.6|86266.1|742
1625165400000|2021-07-01 18:50:00|86302.7|86277.7|86328.1|86303.1|86344.6|86306|86300.5|86275.5|845
1625165700000|2021-07-01 18:55:00|86327.9|86302.9|86356.3|86331.3|86361.1|86336.1|86322|86297|776
1625166000000|2021-07-01 19:00:00|86361.4|86336.4|86344.4|86319.4|86390.3|86352.6|86344.4|86315.4|816
1625166300000|2021-07-01 19:05:00|86344.9|86319.9|86347.4|86322.4|86376.2|86341.3|86340.2|86313.3|785
1625166600000|2021-07-01 19:10:00|86348.8|86323.8|86335.8|86310.8|86368.7|86332|86335|86302|789
1625166900000|2021-07-01 19:15:00|86335.4|86310.4|86338.9|86313.9|86358.9|86323.8|86333.5|86306.7|777
1625167200000|2021-07-01 19:20:00|86337.5|86312.5|86305.3|86280.3|86353.2|86314|86301.1|86269.3|801
1625167500000|2021-07-01 19:25:00|86305.4|86280.4|86308.5|86283.5|86324.1|86288.7|86274.5|86237.7|749
1625167800000|2021-07-01 19:30:00|86323.8|86273.8|86326.7|86276.7|86331.3|86290.5|86304.2|86268.2|780
1625168100000|2021-07-01 19:35:00|86326.2|86276.2|86318.5|86293.5|86338.6|86300.1|86313.9|86274.3|749
1625168400000|2021-07-01 19:40:00|86320.5|86295.5|86333.3|86283.3|86345.9|86305|86318.1|86278.7|748
1625168700000|2021-07-01 19:45:00|86333.9|86283.9|86328.8|86278.8|86338.1|86297.5|86319.7|86278.3|812
1625169000000|2021-07-01 19:50:00|86330.7|86280.7|86341.3|86291.3|86343.8|86307.2|86321.4|86280.2|781
1625169300000|2021-07-01 19:55:00|86341.6|86291.6|86302.5|86252.5|86345|86300.6|86284.8|86241.9|911
1625169600000|2021-07-01 20:00:00|86301.7|86251.7|86306.5|86256.5|86310.3|86268.5|86288.6|86238.6|763
1625169900000|2021-07-01 20:05:00|86306.8|86256.8|86305.7|86255.7|86311.9|86275.1|86294.2|86255|654
1625170200000|2021-07-01 20:10:00|86306.8|86256.8|86315.6|86265.6|86320.7|86270.7|86305.3|86255.3|541
1625170500000|2021-07-01 20:15:00|86316.7|86266.7|86313.6|86263.6|86319.3|86269.3|86312.3|86262.3|491
1625170800000|2021-07-01 20:20:00|86313.5|86263.5|86309|86259|86317.6|86267.6|86300.4|86250.4|668
1625171100000|2021-07-01 20:25:00|86309.9|86259.9|86307|86257|86316.4|86266.4|86280.6|86243.4|572
1625171400000|2021-07-01 20:30:00|86309.5|86259.5|86295.5|86245.5|86312.1|86262.1|86292.9|86242.9|444
1625171700000|2021-07-01 20:35:00|86296.1|86246.1|86287|86237|86356.5|86281.8|86276.3|86213.3|623
1625172000000|2021-07-01 20:40:00|86286.7|86236.7|86289.5|86239.5|86315.9|86265.9|86280.2|86230.2|1240
1625172300000|2021-07-01 20:45:00|86288.3|86238.3|86287|86237|86300.6|86250.6|86269.5|86219.5|986
1625172600000|2021-07-01 20:50:00|86281|86231|86277.4|86227.4|86305.7|86255.7|86254.9|86204.9|987
1625172900000|2021-07-01 20:55:00|86281.7|86231.7|86277.9|86227.9|86360.1|86239.9|86257.2|86167.9|584
1625173200000|2021-07-01 21:00:00|86279.7|86229.7|86327.2|86173.2|86331.9|86237.2|86279.7|86170.4|58
1625173500000|2021-07-01 21:05:00|86320.9|86167.9|86339.6|86191.8|86380.2|86244.4|86278.8|86127.5|173
1625173800000|2021-07-01 21:10:00|86345.3|86186.9|86364.5|86169.9|86418.1|86242.6|86292.3|86105.1|103
1625174100000|2021-07-01 21:15:00|86338.4|86196.1|86357.9|86126.5|86430.3|86244.8|86294.8|86105.7|88
1625174400000|2021-07-01 21:20:00|86358.7|86137.2|86367.5|86147.1|86406.8|86244.8|86283.6|86091.9|108
1625174700000|2021-07-01 21:25:00|86367|86148.2|86324.1|86198.9|86405.8|86243.2|86292.3|86131.4|214
1625175000000|2021-07-01 21:30:00|86295.5|86245.5|86339.6|86162.8|86394.7|86245.5|86286.6|86127.5|153
1625175300000|2021-07-01 21:35:00|86344.9|86163.8|86338.3|86172.4|86390.1|86246.4|86289.9|86095.2|123
1625175600000|2021-07-01 21:40:00|86293.9|86243.9|86387.4|86143.7|86389.7|86243.9|86291.7|86123.9|79
1625175900000|2021-07-01 21:45:00|86347.5|86178|86281.7|86231.7|86386.9|86243.9|86280.3|86102.3|89
1625176200000|2021-07-01 21:50:00|86322|86196|86375.1|86151.8|86376.6|86245.9|86279.3|86133.9|195
1625176500000|2021-07-01 21:55:00|86340.8|86142.5|86334.6|86200.4|86404.2|86243.2|86282.4|86122.8|154
1625176800000|2021-07-01 22:00:00|86335.9|86199.8|86280|86230|86339|86248.4|86279.3|86184.6|440
1625177100000|2021-07-01 22:05:00|86281.4|86231.4|86290.8|86240.8|86293.2|86243.2|86275.9|86225.9|373
1625177400000|2021-07-01 22:10:00|86289.2|86239.2|86289.1|86239.1|86299.6|86249.6|86285.5|86235.5|352
1625177700000|2021-07-01 22:15:00|86287.1|86237.1|86308.1|86258.1|86310.5|86260.5|86281|86231|462
1625178000000|2021-07-01 22:20:00|86309.8|86259.8|86328.6|86278.6|86329.5|86279.5|86306.6|86256.6|495
1625178300000|2021-07-01 22:25:00|86329.1|86279.1|86311.3|86261.3|86332.9|86282.9|86304.1|86254.1|661
1625178600000|2021-07-01 22:30:00|86311.2|86261.2|86310|86260|86329.7|86279.7|86295|86245|785
1625178900000|2021-07-01 22:35:00|86310.9|86260.9|86293.9|86243.9|86312.6|86262.6|86291.7|86241.7|543
1625179200000|2021-07-01 22:40:00|86292.3|86242.3|86305.4|86255.4|86308.3|86258.3|86280.5|86230.5|458
1625179500000|2021-07-01 22:45:00|86304.9|86254.9|86305.2|86255.2|86306.4|86256.4|86296.2|86246.2|471
1625179800000|2021-07-01 22:50:00|86305.5|86255.5|86291.4|86241.4|86311|86261|86285.9|86235.9|568
1625180100000|2021-07-01 22:55:00|86291.9|86241.9|86300.8|86250.8|86306.5|86256.5|86280.4|86230.4|532
1625180400000|2021-07-01 23:00:00|86298.9|86248.9|86313.8|86263.8|86324.9|86274.9|86290.3|86240.3|930
1625180700000|2021-07-01 23:05:00|86313.7|86263.7|86308.6|86258.6|86320.1|86270.1|86303.3|86253.3|909
1625181000000|2021-07-01 23:10:00|86309|86259|86322.8|86272.8|86324.5|86274.5|86304.9|86254.9|916
1625181300000|2021-07-01 23:15:00|86321.6|86271.6|86318.1|86268.1|86325.5|86275.5|86310.6|86260.6|846
1625181600000|2021-07-01 23:20:00|86319|86269|86323|86273|86339.5|86289.5|86302.5|86252.5|961
1625181900000|2021-07-01 23:25:00|86322.1|86272.1|86317.6|86267.6|86325.6|86275.6|86305|86255|788
1625182200000|2021-07-01 23:30:00|86318.9|86268.9|86315.7|86265.7|86333.1|86283.1|86311.9|86261.9|911
1625182500000|2021-07-01 23:35:00|86316|86266|86317.6|86267.6|86318.6|86268.6|86304.7|86254.7|960
1625182800000|2021-07-01 23:40:00|86317.4|86267.4|86303.5|86253.5|86319|86269|86297.2|86247.2|760
1625183100000|2021-07-01 23:45:00|86305.4|86255.4|86300|86250|86311.8|86261.8|86294.4|86244.4|657
1625183400000|2021-07-01 23:50:00|86301.4|86251.4|86303.3|86253.3|86320.9|86270.9|86298.5|86248.5|839
1625183700000|2021-07-01 23:55:00|86309.1|86259.1|86310|86260|86318.1|86268.1|86296.9|86246.9|949
1625184000000|2021-07-02 00:00:00|86312.2|86262.2|86331.6|86281.6|86345.1|86295.1|86291.5|86241.5|1063
1625184300000|2021-07-02 00:05:00|86331.5|86281.5|86327.6|86277.6|86358|86308|86312.3|86262.3|1029
1625184600000|2021-07-02 00:10:00|86323.1|86273.1|86314.7|86264.7|86323.1|86273.1|86288|86238|966
1625184900000|2021-07-02 00:15:00|86314.8|86264.8|86307.9|86257.9|86327.6|86277.6|86300.4|86250.4|936
1625185200000|2021-07-02 00:20:00|86308.4|86258.4|86312.2|86262.2|86328|86278|86306.1|86256.1|920
1625185500000|2021-07-02 00:25:00|86314.2|86264.2|86300.6|86250.6|86333.6|86283.6|86298.7|86248.7|950
1625185800000|2021-07-02 00:30:00|86299.8|86249.8|86287.4|86237.4|86302|86252|86283.4|86233.4|1059
1625186100000|2021-07-02 00:35:00|86286.7|86236.7|86282.8|86232.8|86290|86240|86267.9|86217.9|921
1625186400000|2021-07-02 00:40:00|86284.7|86234.7|86264.8|86214.8|86290.9|86240.9|86256.5|86206.5|879
1625186700000|2021-07-02 00:45:00|86264.9|86214.9|86289|86239|86293.5|86243.5|86261.8|86211.8|751
1625187000000|2021-07-02 00:50:00|86288.1|86238.1|86299.6|86249.6|86304.7|86254.7|86271.4|86231.1|711
1625187300000|2021-07-02 00:55:00|86299|86249|86311.2|86261.2|86316.5|86266.5|86299|86249|578
1625187600000|2021-07-02 01:00:00|86314|86264|86309.7|86259.7|86324|86274|86299.6|86249.6|858
1625187900000|2021-07-02 01:05:00|86310.2|86260.2|86295.4|86270.4|86317.2|86281.2|86291.4|86251.1|609
1625188200000|2021-07-02 01:10:00|86295.3|86270.3|86301.2|86251.2|86305.9|86270.6|86281.2|86241.9|691
1625188500000|2021-07-02 01:15:00|86301.1|86251.1|86271.9|86221.9|86301.3|86251.3|86263.4|86217.1|805
1625188800000|2021-07-02 01:20:00|86271.8|86221.8|86281.2|86231.2|86284.4|86250.1|86265.7|86215.7|763
1625189100000|2021-07-02 01:25:00|86281.6|86231.6|86267.3|86217.3|86288.2|86248.1|86262.8|86212.8|700
1625189400000|2021-07-02 01:30:00|86267.5|86217.5|86283.2|86233.2|86284.1|86234.1|86254.9|86215.8|886
1625189700000|2021-07-02 01:35:00|86282.3|86232.3|86261.6|86236.6|86283|86236.6|86259.2|86215.6|893
1625190000000|2021-07-02 01:40:00|86260.5|86235.5|86275.7|86225.7|86287.6|86245.2|86258.3|86219.7|908
1625190300000|2021-07-02 01:45:00|86277.4|86227.4|86271.7|86221.7|86296.9|86246.9|86268.7|86218.7|846
1625190600000|2021-07-02 01:50:00|86269|86219|86279.5|86229.5|86291.4|86248.1|86258.1|86219|857
1625190900000|2021-07-02 01:55:00|86280.8|86230.8|86289.8|86239.8|86298.6|86256.2|86275.6|86229.4|868
1625191200000|2021-07-02 02:00:00|86289.3|86239.3|86296.6|86246.6|86317.8|86267.8|86288.3|86238.3|780
1625191500000|2021-07-02 02:05:00|86296.7|86246.7|86300.9|86275.9|86314.4|86276.9|86291|86246.7|705
1625191800000|2021-07-02 02:10:00|86300.4|86275.4|86294.5|86244.5|86313.4|86276|86282.3|86235.1|607
1625192100000|2021-07-02 02:15:00|86294.8|86244.8|86286.2|86261.2|86301.9|86261.8|86276.8|86236.1|706
1625192400000|2021-07-02 02:20:00|86286.5|86261.5|86290|86265|86303.8|86267.8|86281.2|86244.6|491
1625192700000|2021-07-02 02:25:00|86291.6|86266.6|86290.4|86265.4|86306.3|86270.3|86280.9|86248.2|534
1625193000000|2021-07-02 02:30:00|86290.7|86265.7|86281.1|86256.1|86307.9|86271.5|86280.4|86246.5|609
1625193300000|2021-07-02 02:35:00|86280.8|86255.8|86275.9|86250.9|86292.5|86257.6|86268.3|86231.6|662
1625193600000|2021-07-02 02:40:00|86276|86251|86285.4|86260.4|86298.7|86262.4|86272|86231.3|694
1625193900000|2021-07-02 02:45:00|86285.3|86260.3|86283.3|86258.3|86300.6|86269|86279.9|86247.2|467
1625194200000|2021-07-02 02:50:00|86282.9|86257.9|86291|86266|86295.6|86270.6|86280.1|86255.1|404
1625194500000|2021-07-02 02:55:00|86291.5|86266.5|86288.6|86263.6|86321.1|86284.5|86278.2|86241.4|814
1625194800000|2021-07-02 03:00:00|86290.2|86265.2|86282.2|86257.2|86290.6|86265.6|86277.7|86252.7|469
1625195100000|2021-07-02 03:05:00|86281.1|86256.1|86296.4|86271.4|86311.4|86273.5|86279.2|86244.2|496
1625195400000|2021-07-02 03:10:00|86296.1|86271.1|86294.1|86269.1|86310|86274|86286.1|86250.2|600
1625195700000|2021-07-02 03:15:00|86291|86266|86296.5|86246.5|86309|86271.4|86283|86246.5|491
1625196000000|2021-07-02 03:20:00|86297.8|86247.8|86280|86255|86301.8|86266|86279.7|86240.7|408
1625196300000|2021-07-02 03:25:00|86280.2|86255.2|86281.7|86256.7|86302.4|86261.7|86279.3|86242.4|474
1625196600000|2021-07-02 03:30:00|86281.8|86256.8|86287.9|86262.9|86302|86269.9|86281.7|86243.5|463
1625196900000|2021-07-02 03:35:00|86287.8|86262.8|86283.1|86258.1|86301|86264.5|86281.8|86242.9|412
1625197200000|2021-07-02 03:40:00|86282.9|86257.9|86295.3|86245.3|86299.9|86260.7|86278.4|86241.6|478
1625197500000|2021-07-02 03:45:00|86295.8|86245.8|86297.6|86247.6|86303.3|86267.4|86279.2|86240.8|430
1625197800000|2021-07-02 03:50:00|86297.8|86247.8|86300.4|86250.4|86301|86265.7|86283.8|86245.3|339
1625198100000|2021-07-02 03:55:00|86287.7|86262.7|86283.2|86258.2|86301.3|86264|86276.4|86238.7|477
1625198400000|2021-07-02 04:00:00|86284.2|86259.2|86286.2|86261.2|86302|86262.5|86271.6|86237.3|564
1625198700000|2021-07-02 04:05:00|86286.3|86261.3|86290.1|86240.1|86301.2|86264.2|86279.5|86240.1|500
1625199000000|2021-07-02 04:10:00|86291.5|86241.5|86286.2|86236.2|86297|86260.2|86278.3|86236.2|407
1625199300000|2021-07-02 04:15:00|86286.1|86236.1|86279.8|86254.8|86295.5|86258.2|86275.7|86236.1|478
1625199600000|2021-07-02 04:20:00|86278.5|86253.5|86273.8|86248.8|86295.8|86257.7|86273.8|86232.8|490
1625199900000|2021-07-02 04:25:00|86274|86249|86294.7|86244.7|86297.6|86260.7|86274|86232.5|499
1625200200000|2021-07-02 04:30:00|86294.3|86244.3|86290.9|86240.9|86308.3|86271.8|86282.8|86239.3|427
1625200500000|2021-07-02 04:35:00|86290.2|86240.2|86303.5|86253.5|86304.1|86254.1|86282.1|86232.1|679
1625200800000|2021-07-02 04:40:00|86304|86254|86272.1|86222.1|86304|86263.9|86252.1|86216.2|520
1625201100000|2021-07-02 04:45:00|86272.3|86222.3|86280.7|86230.7|86293.2|86245.6|86258.7|86221.1|481
1625201400000|2021-07-02 04:50:00|86280.9|86230.9|86282.2|86232.2|86284.2|86249.1|86263.2|86222.9|561
1625201700000|2021-07-02 04:55:00|86282.5|86232.5|86296.6|86246.6|86303.3|86255.6|86268.7|86229.1|576
1625202000000|2021-07-02 05:00:00|86297.6|86247.6|86282.9|86232.9|86300.1|86250.1|86269.2|86226.9|601
1625202300000|2021-07-02 05:05:00|86282.6|86232.6|86282.4|86232.4|86288.3|86238.3|86275.1|86225.1|442
1625202600000|2021-07-02 05:10:00|86282.3|86232.3|86276.9|86226.9|86287.5|86247.9|86263.8|86226.3|489
1625202900000|2021-07-02 05:15:00|86277.8|86227.8|86265.4|86240.4|86280.1|86242.6|86254.8|86215.8|720
1625203200000|2021-07-02 05:20:00|86265.2|86240.2|86268.5|86243.5|86278.9|86243.6|86261.4|86218|623
1625203500000|2021-07-02 05:25:00|86268.2|86243.2|86267.9|86217.9|86279.4|86245.2|86257.1|86217.8|661
1625203800000|2021-07-02 05:30:00|86268|86218|86260.2|86235.2|86272.2|86236|86251.7|86217.6|526
1625204100000|2021-07-02 05:35:00|86259.9|86234.9|86261.4|86211.4|86274.2|86241.8|86249.4|86207.4|713
1625204400000|2021-07-02 05:40:00|86260.5|86210.5|86264|86239|86281.3|86244|86251.3|86209.1|724
1625204700000|2021-07-02 05:45:00|86263|86238|86261.7|86236.7|86274.8|86240.1|86249.9|86211.8|840
1625205000000|2021-07-02 05:50:00|86261.4|86236.4|86287.2|86237.2|86288.1|86243.1|86257.9|86222|769
1625205300000|2021-07-02 05:55:00|86288.9|86238.9|86312.7|86262.7|86325.4|86280.6|86271.1|86229.6|937
1625205600000|2021-07-02 06:00:00|86312.9|86262.9|86316.9|86291.9|86334.9|86301.8|86296.7|86262.9|927
1625205900000|2021-07-02 06:05:00|86316.7|86291.7|86308.6|86283.6|86323.6|86298.6|86291.2|86257.1|869
1625206200000|2021-07-02 06:10:00|86309.6|86284.6|86318.2|86293.2|86319.2|86294.2|86304.8|86279.8|719
1625206500000|2021-07-02 06:15:00|86317.5|86292.5|86328.4|86303.4|86330.2|86305.2|86302|86277|933
1625206800000|2021-07-02 06:20:00|86328.5|86303.5|86314.9|86289.9|86365.5|86340.5|86311.5|86286.5|848
1625207100000|2021-07-02 06:25:00|86315.1|86290.1|86315.8|86290.8|86349.1|86324.1|86307.2|86282.2|953
1625207400000|2021-07-02 06:30:00|86314.5|86289.5|86297|86272|86350.6|86325.6|86286.3|86256.1|937
1625207700000|2021-07-02 06:35:00|86296.8|86271.8|86319.6|86294.6|86327.3|86297.2|86284.5|86259.5|1010
1625208000000|2021-07-02 06:40:00|86313.5|86288.5|86352.2|86327.2|86352.2|86327.2|86305.7|86278|994
1625208300000|2021-07-02 06:45:00|86351.8|86326.8|86403.8|86378.8|86407.3|86382.3|86348.4|86321.2|936
1625208600000|2021-07-02 06:50:00|86404.2|86379.2|86401.8|86376.8|86424|86399|86388.2|86363.2|815
1625208900000|2021-07-02 06:55:00|86401.5|86376.5|86397.1|86372.1|86430|86405|86388.4|86363.4|879
1625209200000|2021-07-02 07:00:00|86393.9|86368.9|86445.5|86420.5|86513.6|86481.1|86389.6|86364.6|1132
1625209500000|2021-07-02 07:05:00|86445.9|86420.9|86454|86429|86469.6|86444.6|86406.7|86381|1045
1625209800000|2021-07-02 07:10:00|86454.7|86429.7|86509.7|86484.7|86509.7|86484.7|86435.5|86401.5|1123
1625210100000|2021-07-02 07:15:00|86508.1|86483.1|86474.3|86449.3|86527.4|86494.5|86465.6|86440.6|1074
1625210400000|2021-07-02 07:20:00|86473.2|86448.2|86439.8|86414.8|86494.5|86469.5|86431.8|86406.8|992
1625210700000|2021-07-02 07:25:00|86442.8|86417.8|86412.9|86387.9|86474.9|86442.5|86412.7|86387.7|1004
1625211000000|2021-07-02 07:30:00|86413.4|86388.4|86451.2|86426.2|86452.1|86427.1|86402.3|86366.7|952
1625211300000|2021-07-02 07:35:00|86451.1|86426.1|86573|86523|86573|86523|86449.6|86424.6|1004
1625211600000|2021-07-02 07:40:00|86575|86525|86556.3|86531.3|86577.6|86548|86539|86514|1038
1625211900000|2021-07-02 07:45:00|86555.4|86530.4|86541|86516|86574|86549|86520.8|86481|903
1625212200000|2021-07-02 07:50:00|86540.2|86515.2|86519.9|86494.9|86546.1|86518.2|86494.2|86469.2|929
1625212500000|2021-07-02 07:55:00|86521.1|86496.1|86577.2|86527.2|86597.2|86547.2|86500.2|86475.2|1032
1625212800000|2021-07-02 08:00:00|86579.6|86529.6|86526.7|86501.7|86592.6|86543.8|86525.9|86500.8|988
1625213100000|2021-07-02 08:05:00|86526.5|86501.5|86525.3|86500.3|86547.4|86522.4|86482.4|86451.1|1048
1625213400000|2021-07-02 08:10:00|86524.9|86499.9|86459.7|86434.7|86528.2|86503.2|86453|86428|1070
1625213700000|2021-07-02 08:15:00|86459.5|86434.5|86461.5|86436.5|86492.4|86467.4|86447.2|86422.2|1052
1625214000000|2021-07-02 08:20:00|86461.6|86436.6|86515.7|86490.7|86521.2|86496.2|86442.6|86417.6|1010
1625214300000|2021-07-02 08:25:00|86515.9|86490.9|86497.3|86472.3|86538.9|86513.9|86496.3|86471.3|1023
1625214600000|2021-07-02 08:30:00|86497.5|86472.5|86487.6|86462.6|86516.7|86491.7|86461.3|86436.3|1008
1625214900000|2021-07-02 08:35:00|86487.7|86462.7|86494.9|86469.9|86524.7|86492.2|86448|86423|1041
1625215200000|2021-07-02 08:40:00|86495.7|86470.7|86499.3|86474.3|86503.6|86478.6|86478.9|86453.9|956
1625215500000|2021-07-02 08:45:00|86499.4|86474.4|86523.4|86498.4|86543.8|86509.2|86483.2|86458.2|867
1625215800000|2021-07-02 08:50:00|86523.6|86498.6|86544.4|86519.4|86565.7|86524.9|86507.2|86473.4|925
1625216100000|2021-07-02 08:55:00|86544.1|86519.1|86598.1|86573.1|86598.7|86573.7|86544|86519|978
1625216400000|2021-07-02 09:00:00|86595.9|86570.9|86612.3|86587.3|86614.1|86589.1|86561.8|86527.2|955
1625216700000|2021-07-02 09:05:00|86612.7|86587.7|86608.2|86583.2|86634.1|86609.1|86597.5|86572.5|910
1625217000000|2021-07-02 09:10:00|86609|86584|86631.1|86606.1|86646.8|86621.8|86601.6|86576.6|841
1625217300000|2021-07-02 09:15:00|86630.3|86605.3|86651.1|86626.1|86660.3|86627.8|86619.3|86594.3|883
1625217600000|2021-07-02 09:20:00|86650.6|86625.6|86681.7|86656.7|86694.6|86669.6|86633.8|86608.8|918
1625217900000|2021-07-02 09:25:00|86682.1|86657.1|86762.5|86737.5|86772.1|86739.7|86677|86652|947
1625218200000|2021-07-02 09:30:00|86762.2|86737.2|86763.3|86738.3|86770.5|86745.5|86740.2|86715.2|957
1625218500000|2021-07-02 09:35:00|86763.1|86738.1|86724.7|86699.7|86763.1|86738.1|86716.7|86691.7|944
1625218800000|2021-07-02 09:40:00|86724.8|86699.8|86690.4|86665.4|86735.3|86710.3|86676.5|86643.2|962
1625219100000|2021-07-02 09:45:00|86689.8|86664.8|86697.5|86672.5|86732.6|86707.6|86672.9|86647.9|1047
1625219400000|2021-07-02 09:50:00|86697.4|86672.4|86693.9|86668.9|86699.5|86674.5|86658.6|86633.6|900
1625219700000|2021-07-02 09:55:00|86694.7|86669.7|86724.8|86699.8|86733.1|86708.1|86689.7|86664.7|1052
1625220000000|2021-07-02 10:00:00|86725|86700|86707|86682|86733|86708|86685.7|86660.7|1031
1625220300000|2021-07-02 10:05:00|86705.9|86680.9|86662.1|86637.1|86709.5|86684.5|86661.5|86636.5|873
1625220600000|2021-07-02 10:10:00|86662|86637|86634.7|86609.7|86663.4|86638.4|86611|86577.2|856
1625220900000|2021-07-02 10:15:00|86635.2|86610.2|86632.1|86607.1|86666.1|86641.1|86619.8|86594.8|900
1625221200000|2021-07-02 10:20:00|86632.7|86607.7|86660.6|86635.6|86669.4|86640.4|86615.6|86590.6|865
1625221500000|2021-07-02 10:25:00|86661.1|86636.1|86624.3|86599.3|86678.5|86653.5|86615.2|86590.2|915
1625221800000|2021-07-02 10:30:00|86624.1|86599.1|86634.2|86609.2|86646.7|86621.7|86606.5|86573|838
1625222100000|2021-07-02 10:35:00|86635.2|86610.2|86608.4|86583.4|86643.4|86618.4|86605.3|86580.3|944
1625222400000|2021-07-02 10:40:00|86607.9|86582.9|86591.9|86566.9|86613|86588|86582.7|86557.7|1030
1625222700000|2021-07-02 10:45:00|86591.2|86566.2|86642.5|86617.5|86665.5|86640.5|86588.9|86563.9|1015
1625223000000|2021-07-02 10:50:00|86641.4|86616.4|86617.1|86592.1|86647.5|86622.5|86609.9|86584.9|911
1625223300000|2021-07-02 10:55:00|86615.6|86590.6|86694.2|86669.2|86704.9|86679.9|86613.1|86588.1|982
1625223600000|2021-07-02 11:00:00|86693.9|86668.9|86632|86607|86694.7|86669.7|86631.1|86606.1|1010
1625223900000|2021-07-02 11:05:00|86631.9|86606.9|86588|86563|86646.4|86621.4|86582.5|86557.5|978
1625224200000|2021-07-02 11:10:00|86587|86562|86563.4|86538.4|86608.3|86583.3|86554.5|86529.5|1025
1625224500000|2021-07-02 11:15:00|86564.2|86539.2|86591.7|86566.7|86592.2|86567.2|86561.8|86536.8|883
1625224800000|2021-07-02 11:20:00|86592.1|86567.1|86586.4|86561.4|86594.5|86569.5|86559.2|86534.2|898
1625225100000|2021-07-02 11:25:00|86585.7|86560.7|86618.6|86593.6|86642.6|86617.6|86579.5|86554.5|838
1625225400000|2021-07-02 11:30:00|86617.9|86592.9|86614.6|86589.6|86641.7|86616.7|86601|86576|927
1625225700000|2021-07-02 11:35:00|86613.8|86588.8|86683.7|86658.7|86684.5|86659.5|86612.6|86587.6|891
1625226000000|2021-07-02 11:40:00|86683.9|86658.9|86668.2|86643.2|86688.3|86663.3|86660.9|86635.9|841
1625226300000|2021-07-02 11:45:00|86668.4|86643.4|86705.3|86680.3|86718.8|86693.8|86663|86638|924
1625226600000|2021-07-02 11:50:00|86705.1|86680.1|86729.9|86704.9|86733.2|86708.2|86685.5|86660.5|977
1625226900000|2021-07-02 11:55:00|86729.5|86704.5|86636.3|86611.3|86730.4|86705.4|86618.4|86593.4|1067
1625227200000|2021-07-02 12:00:00|86636.1|86611.1|86666.9|86641.9|86668|86643|86598.3|86573.3|1057
1625227500000|2021-07-02 12:05:00|86667.2|86642.2|86645.4|86620.4|86687.6|86662.6|86637.3|86612.3|1019
1625227800000|2021-07-02 12:10:00|86644.2|86619.2|86597.8|86572.8|86647.5|86622.5|86596.7|86571.7|1006
1625228100000|2021-07-02 12:15:00|86597.4|86572.4|86572.7|86547.7|86607.9|86582.9|86565.4|86540.4|991
1625228400000|2021-07-02 12:20:00|86577.3|86552.3|86591.1|86541.1|86599.3|86574.3|86566.2|86541.1|1023
1625228700000|2021-07-02 12:25:00|86590|86540|86812.9|86612.8|86820.4|86612.8|86579.3|86540|1047
1625229000000|2021-07-02 12:30:00|86812.7|86600.3|86264.5|86214.5|86934.6|86756.9|86264.5|86214.5|1305
1625229300000|2021-07-02 12:35:00|86262.4|86212.4|86314|86289|86362.6|86333.5|86184.6|86134.6|1286
1625229600000|2021-07-02 12:40:00|86313.4|86288.4|86255.5|86230.5|86396.9|86357.7|86221.9|86196.9|1237
1625229900000|2021-07-02 12:45:00|86255.6|86230.6|86411.7|86386.7|86415|86390|86253.5|86228.5|1247
1625230200000|2021-07-02 12:50:00|86411.9|86386.9|86314.1|86289.1|86451.8|86426.8|86302.7|86273.3|1233
1625230500000|2021-07-02 12:55:00|86311.3|86286.3|86262.8|86237.8|86344.7|86319.7|86243.4|86216.9|1243
1625230800000|2021-07-02 13:00:00|86263.8|86238.8|86261.7|86211.7|86278.6|86240|86167.1|86133.5|1277
1625231100000|2021-07-02 13:05:00|86245.4|86220.4|86233.7|86208.7|86261.5|86225.1|86176.1|86151.1|1237
1625231400000|2021-07-02 13:10:00|86233.1|86208.1|86272.5|86247.5|86283.6|86252|86214.2|86189.2|1230
1625231700000|2021-07-02 13:15:00|86271.2|86246.2|86170.9|86145.9|86277.5|86252.5|86160.9|86135.9|1191
1625232000000|2021-07-02 13:20:00|86170.4|86145.4|86260.9|86235.9|86264|86239|86168.2|86143.2|1161
1625232300000|2021-07-02 13:25:00|86262.1|86237.1|86404.3|86379.3|86408.7|86383.7|86246.1|86220.8|1222
1625232600000|2021-07-02 13:30:00|86403.5|86378.5|86406.3|86381.3|86468.7|86432.2|86351.3|86320.3|1239
1625232900000|2021-07-02 13:35:00|86405.7|86380.7|86464.9|86439.9|86509|86479.7|86399.2|86374.2|1236
1625233200000|2021-07-02 13:40:00|86465|86440|86482|86457|86542.3|86517.3|86457.9|86432.9|1185
1625233500000|2021-07-02 13:45:00|86485.3|86460.3|86504.9|86479.9|86517.4|86492.4|86433.5|86405.1|1734
1625233800000|2021-07-02 13:50:00|86507.5|86482.5|86452.5|86427.5|86536|86501.8|86444.1|86411.6|1951
1625234100000|2021-07-02 13:55:00|86452.8|86427.8|86386.2|86336.2|86471.7|86446.7|86363.4|86334.5|1839
1625234400000|2021-07-02 14:00:00|86386.4|86336.4|86447.3|86422.3|86470.5|86434.7|86367.2|86326.7|1944
1625234700000|2021-07-02 14:05:00|86446.3|86421.3|86507.5|86482.5|86511.8|86482.7|86433.2|86408.2|1775
1625235000000|2021-07-02 14:10:00|86508.6|86483.6|86471|86446|86519.1|86494.1|86463|86438|1810
1625235300000|2021-07-02 14:15:00|86470.7|86445.7|86395.1|86370.1|86500.8|86475.8|86388.3|86363.3|1845
1625235600000|2021-07-02 14:20:00|86395.7|86370.7|86325.5|86300.5|86418.2|86393.2|86325.5|86300.5|1860
1625235900000|2021-07-02 14:25:00|86325.9|86300.9|86294.1|86269.1|86345.6|86320.6|86289.7|86243|1837
1625236200000|2021-07-02 14:30:00|86294.4|86269.4|86337.9|86312.9|86353.5|86328.5|86280.3|86255.3|1607
1625236500000|2021-07-02 14:35:00|86338|86313|86387.4|86362.4|86427.7|86402.7|86336.4|86311.4|1757
1625236800000|2021-07-02 14:40:00|86387.5|86362.5|86406.2|86381.2|86435.3|86398.7|86376|86351|1785
1625237100000|2021-07-02 14:45:00|86405.4|86380.4|86431|86406|86438|86406.6|86386.1|86354.9|1847
1625237400000|2021-07-02 14:50:00|86432|86407|86364.8|86339.8|86454.5|86414.8|86358.7|86322.8|1759
1625237700000|2021-07-02 14:55:00|86364.5|86339.5|86276.9|86251.9|86380.4|86344.9|86256.3|86231.3|1882
1625238000000|2021-07-02 15:00:00|86277.8|86252.8|86298.8|86273.8|86299.7|86274.7|86247.1|86216.6|1821
1625238300000|2021-07-02 15:05:00|86298.2|86273.2|86233.7|86208.7|86298.2|86273.2|86229.8|86195.6|1767
1625238600000|2021-07-02 15:10:00|86233.9|86208.9|86206.1|86181.1|86235.3|86210.3|86150.6|86125.6|1701
1625238900000|2021-07-02 15:15:00|86206.9|86181.9|86170.3|86145.3|86211.6|86186.6|86167.9|86134.7|1600
1625239200000|2021-07-02 15:20:00|86170.5|86145.5|86213.8|86188.8|86217.2|86192.2|86152|86120.2|1565
1625239500000|2021-07-02 15:25:00|86214|86189|86152.9|86102.9|86233.7|86195.7|86130.5|86095.8|1622
1625239800000|2021-07-02 15:30:00|86140.7|86115.7|86119.6|86094.6|86185|86135|86109.5|86082.5|1764
1625240100000|2021-07-02 15:35:00|86121.1|86096.1|86118.1|86093.1|86157.3|86118.2|86099|86061|1679
1625240400000|2021-07-02 15:40:00|86118.6|86093.6|86123.6|86098.6|86152.3|86111.9|86116|86083.5|1378
1625240700000|2021-07-02 15:45:00|86125|86100|86163.8|86138.8|86198.8|86148.8|86110.9|86085.9|1557
1625241000000|2021-07-02 15:50:00|86164|86139|86137.3|86112.3|86164.7|86139.7|86128.1|86091.5|1251
1625241300000|2021-07-02 15:55:00|86137.5|86112.5|86159.6|86134.6|86162.8|86137.8|86134.3|86109.3|1349
1625241600000|2021-07-02 16:00:00|86159.4|86134.4|86151.6|86126.6|86184.1|86147|86137.4|86105.1|1290
1625241900000|2021-07-02 16:05:00|86152.2|86127.2|86189.4|86164.4|86208.9|86174.2|86135.5|86110.5|1602
1625242200000|2021-07-02 16:10:00|86190|86165|86256.1|86206.1|86259.1|86209.1|86182.8|86146.8|1279
1625242500000|2021-07-02 16:15:00|86256|86206|86237.5|86187.5|86264.6|86219.9|86220.6|86178.8|1218
1625242800000|2021-07-02 16:20:00|86237.4|86187.4|86224.7|86199.7|86239.4|86207.1|86222.4|86185.9|892
1625243100000|2021-07-02 16:25:00|86225|86200|86205.8|86180.8|86237.6|86204.6|86201.8|86172.8|1017
1625243400000|2021-07-02 16:30:00|86206|86181|86195.2|86170.2|86208.9|86183.9|86194.7|86169.7|1031
1625243700000|2021-07-02 16:35:00|86194.6|86169.6|86188.5|86163.5|86206.2|86171.8|86185.6|86145.3|1064
1625244000000|2021-07-02 16:40:00|86188.8|86163.8|86196.6|86171.6|86203.6|86178.6|86186.4|86161.4|781
1625244300000|2021-07-02 16:45:00|86196.8|86171.8|86185.1|86135.1|86196.9|86171.9|86160.8|86134|1224
1625244600000|2021-07-02 16:50:00|86184.7|86134.7|86167.6|86142.6|86189.9|86153.9|86155.3|86116.4|1253
1625244900000|2021-07-02 16:55:00|86167.5|86142.5|86121.8|86096.8|86170.5|86144.3|86096.7|86046.7|1454
1625245200000|2021-07-02 17:00:00|86122|86097|86132.6|86107.6|86171.5|86133.9|86122|86091.3|1353
1625245500000|2021-07-02 17:05:00|86131.5|86106.5|86113.4|86088.4|86150.4|86113.3|86100.7|86075.7|1373
1625245800000|2021-07-02 17:10:00|86112.8|86087.8|86124.9|86099.9|86169.4|86119.4|86106.3|86077.2|1245
1625246100000|2021-07-02 17:15:00|86124.2|86099.2|86099.3|86074.3|86133.5|86101.4|86084.9|86054.8|1216
1625246400000|2021-07-02 17:20:00|86099.4|86074.4|86071|86021|86109.5|86076.5|86050.8|86006.2|1171
1625246700000|2021-07-02 17:25:00|86070.6|86020.6|86023.3|85998.3|86071.2|86026.4|86018.5|85984.2|1371
1625247000000|2021-07-02 17:30:00|86022.6|85997.6|85995.6|85970.6|86037.2|85997.6|85989.3|85953.8|1323
1625247300000|2021-07-02 17:35:00|85997.7|85972.7|85980|85955|86014.8|85975.1|85975.3|85937.1|1279
1625247600000|2021-07-02 17:40:00|85980.7|85955.7|85987.1|85937.1|86003.2|85966.5|85971.8|85933.7|1282
1625247900000|2021-07-02 17:45:00|85986.9|85936.9|85974|85924|85994.7|85954.9|85963.7|85923.4|1298
1625248200000|2021-07-02 17:50:00|85973.3|85923.3|85935.2|85910.2|85976.1|85937.2|85916|85878.9|1365
1625248500000|2021-07-02 17:55:00|85935.5|85910.5|85934.7|85909.7|85957.7|85920.1|85923.6|85888.2|1145
1625248800000|2021-07-02 18:00:00|85935.1|85910.1|85910.5|85860.5|85949.9|85912.5|85899.2|85859.6|1143
1625249100000|2021-07-02 18:05:00|85910.6|85860.6|85912.8|85862.8|85932|85887.9|85895.1|85857.7|1033
1625249400000|2021-07-02 18:10:00|85912.5|85862.5|85873.2|85823.2|85912.5|85871.7|85862.3|85812.3|1152
1625249700000|2021-07-02 18:15:00|85872.9|85822.9|85940.7|85890.7|85952.7|85902.7|85872.9|85822.9|1402
1625250000000|2021-07-02 18:20:00|85940.6|85890.6|85919.3|85869.3|85956|85906|85903.6|85865.1|1167
1625250300000|2021-07-02 18:25:00|85919.4|85869.4|85908.1|85858.1|85949.3|85906.6|85901.7|85851.7|1368
1625250600000|2021-07-02 18:30:00|85907.2|85857.2|85914.8|85864.8|85923.5|85876.6|85894.4|85844.4|1045
1625250900000|2021-07-02 18:35:00|85914.2|85864.2|85894.5|85844.5|85933.4|85894.7|85880.7|85837.4|760
1625251200000|2021-07-02 18:40:00|85894.3|85844.3|85880.3|85830.3|85910.2|85864.7|85867.5|85829|784
1625251500000|2021-07-02 18:45:00|85880.7|85830.7|85893.8|85843.8|85902.1|85855.6|85871|85826.9|811
1625251800000|2021-07-02 18:50:00|85895.1|85845.1|85902.4|85852.4|85917.7|85880.5|85874|85824|1491
1625252100000|2021-07-02 18:55:00|85902.5|85852.5|85936.8|85886.8|85973.1|85923.1|85879.8|85841.8|1466
1625252400000|2021-07-02 19:00:00|85937.2|85887.2|85943.2|85893.2|85964.8|85916.7|85919.9|85882.4|1212
1625252700000|2021-07-02 19:05:00|85942.7|85892.7|85930.6|85880.6|85946.4|85896.4|85928.6|85878.6|1153
1625253000000|2021-07-02 19:10:00|85931.2|85881.2|85943.9|85893.9|85949.9|85906.9|85930.3|85880.3|886
1625253300000|2021-07-02 19:15:00|85943.8|85893.8|85933.3|85908.3|85949.7|85912.3|85917.7|85881.8|890
1625253600000|2021-07-02 19:20:00|85932.7|85907.7|85950.7|85900.7|85953.3|85914.5|85931.6|85893.5|904
1625253900000|2021-07-02 19:25:00|85950.8|85900.8|85960.2|85910.2|85967.7|85930.7|85932.8|85896.9|1003
1625254200000|2021-07-02 19:30:00|85945.4|85920.4|85964.9|85914.9|85974.2|85924.2|85944.4|85899.8|1636
1625254500000|2021-07-02 19:35:00|85965.4|85915.4|85970.5|85920.5|85976.1|85926.1|85955.5|85905.5|864
1625254800000|2021-07-02 19:40:00|85970.7|85920.7|85979.8|85929.8|85980.3|85938.8|85949.9|85910.7|898
1625255100000|2021-07-02 19:45:00|85979.3|85929.3|85981.5|85931.5|85991.5|85941.5|85965.6|85915.6|1047
1625255400000|2021-07-02 19:50:00|85983.7|85933.7|85981.3|85931.3|85985.2|85943.4|85962.3|85917.6|1153
1625255700000|2021-07-02 19:55:00|85979.9|85929.9|85949.9|85899.9|85986.4|85936.4|85948.5|85898.5|1413
1625256000000|2021-07-02 20:00:00|85949|85899|85953.7|85903.7|85963.8|85913.8|85943.8|85893.8|932
1625256300000|2021-07-02 20:05:00|85957.9|85907.9|85960.3|85910.3|85999.3|85936.5|85939.5|85871.1|1041
1625256600000|2021-07-02 20:10:00|85961.5|85911.5|85950.7|85900.7|85966.1|85916.1|85944.9|85894.9|879
1625256900000|2021-07-02 20:15:00|85950.9|85900.9|85966.9|85916.9|85971.1|85921.1|85932.6|85882.6|1035
1625257200000|2021-07-02 20:20:00|85967.6|85917.6|85958.4|85908.4|86068.3|85948.5|85946.4|85840.8|1674
1625257500000|2021-07-02 20:25:00|85959.7|85909.7|85966.4|85916.4|86059.2|85933|85936.2|85851.9|2122
1625257800000|2021-07-02 20:30:00|85966.7|85916.7|85963.1|85913.1|86267.8|85932.7|85946.7|85798.9|1775
1625258100000|2021-07-02 20:35:00|85963.3|85913.3|85975|85925|86053.9|85956.9|85944.1|85853.2|1352
1625258400000|2021-07-02 20:40:00|85978|85928|85993.4|85943.4|86037.9|85987.9|85958.8|85908.8|983
1625258700000|2021-07-02 20:45:00|85992.9|85942.9|86012.2|85962.2|86039.4|85989.4|85950.4|85900.4|917
1625259000000|2021-07-02 20:50:00|86011.5|85961.5|86012.4|85962.4|86038.4|85988.4|85996.1|85946.1|678
1625259300000|2021-07-02 20:55:00|86011.9|85961.9|85987.3|85937.3|86020.3|85970.3|85940|85890|565
1625428800000|2021-07-04 20:00:00|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|1
1625432400000|2021-07-04 21:00:00|86283.2|85761.2|86287.7|85838.3|86412.4|86010.6|86079.9|85758.6|28
1625432700000|2021-07-04 21:05:00|86078.9|86008.9|86323|85801|86324.4|86008.9|86077|85722.5|45
1625433000000|2021-07-04 21:10:00|86293.3|85771.3|86098.2|86028.2|86331.5|86036.5|85912.8|85577|104
1625433300000|2021-07-04 21:15:00|86095.4|86025.4|86105.8|86035.8|86303.8|86035.8|86093.7|85774.6|90
1625433600000|2021-07-04 21:20:00|86104.6|86034.6|86105.8|86035.8|86105.8|86035.8|86101.9|86031.9|93
1625433900000|2021-07-04 21:25:00|86104.6|86034.6|86105.8|86035.8|86302.1|86035.8|86104.2|85825.8|56
1625434200000|2021-07-04 21:30:00|86103.3|86033.3|86099.3|86029.3|86274.5|86034.1|86092.5|85860.1|47
1625434500000|2021-07-04 21:35:00|86097.3|86027.3|86300.8|85805.1|86300.8|86027.8|86087|85805.1|59
1625434800000|2021-07-04 21:40:00|86088.4|86018.4|86087|86017|86277.7|86022.4|86085.2|85818.7|77
1625435100000|2021-07-04 21:45:00|86273.6|85827.6|86077.2|86027.2|86273.6|86030.4|86075.2|85827.1|28
1625435400000|2021-07-04 21:50:00|86075.3|86025.3|86076.4|86026.4|86267.5|86026.4|86074.4|85828.7|55
1625435700000|2021-07-04 21:55:00|86075.8|86025.8|86226.6|85826|86261.4|86031.9|86033.9|85811.7|257
1625436000000|2021-07-04 22:00:00|86061.7|85825.6|86169.1|86119.1|86434.5|86188.9|86047.3|85782.4|1734
1625436300000|2021-07-04 22:05:00|86186.2|86136.2|86225.9|85969.5|86398.7|86141.5|85995.5|85761.8|1837
1625436600000|2021-07-04 22:10:00|86219.6|85967.7|86131.6|85917.5|86313.2|85994.4|86108.1|85815.2|1514
1625436900000|2021-07-04 22:15:00|86131.3|85917.3|86242.9|85983.5|86337.3|86016.8|86128.7|85848|1421
1625437200000|2021-07-04 22:20:00|86243|85985|86256|86027.6|86316.1|86047.6|86127.2|85924.5|1389
1625437500000|2021-07-04 22:25:00|86247.6|86038.3|86259.1|86000.2|86316.7|86046.2|86132.3|85918.3|1068
1625437800000|2021-07-04 22:30:00|86260.8|86001.1|86257.8|85970.7|86322.7|86031.2|86174.9|85951.3|1062
1625438100000|2021-07-04 22:35:00|86257.7|85970.2|86227.2|85985.1|86320.3|86042.6|86154|85953.2|1025
1625438400000|2021-07-04 22:40:00|86228.9|85982.8|86295.1|86018.9|86336.4|86077.1|86213.3|85958.4|932
1625438700000|2021-07-04 22:45:00|86282.4|86029.5|86280.4|86029.3|86337.7|86086.5|86210.4|86002.7|705
1625439000000|2021-07-04 22:50:00|86282|86047.4|86265.9|86017.9|86359.4|86072.6|86221.6|85985.6|639
1625439300000|2021-07-04 22:55:00|86263.6|86019.9|86188.1|86026.4|86370.6|86088.9|86178.6|86003.4|948
1625439600000|2021-07-04 23:00:00|86184.5|86026.9|86122.6|86072.6|86210.5|86114.1|86113|86015.6|1211
1625439900000|2021-07-04 23:05:00|86122.5|86072.5|86189.4|86139.4|86364.6|86182.2|86080.8|85977.3|1464
1625440200000|2021-07-04 23:10:00|86190|86140|86179.3|86129.3|86290|86140|86146.1|86037.3|1149
1625440500000|2021-07-04 23:15:00|86179.1|86129.1|86204.7|86071.9|86260.2|86140.1|86162.5|86063.8|889
1625440800000|2021-07-04 23:20:00|86204.8|86071.4|86152.9|86102.9|86246.2|86117|86146.5|86054.2|1051
1625441100000|2021-07-04 23:25:00|86152.1|86102.1|86165.8|86115.8|86257.1|86124.3|86127.8|86053.2|1183
1625441400000|2021-07-04 23:30:00|86165.3|86115.3|86161.3|86111.3|86265.1|86121.7|86155.3|86055.4|861
1625441700000|2021-07-04 23:35:00|86161.7|86111.7|86157.6|86107.6|86280|86133.6|86152.9|86066.8|888
1625442000000|2021-07-04 23:40:00|86157.3|86107.3|86155.8|86105.8|86271.7|86121.5|86150.5|86058.2|1029
1625442300000|2021-07-04 23:45:00|86156.9|86106.9|86153.6|86103.6|86233.9|86127.7|86146.6|86071.6|1473
1625442600000|2021-07-04 23:50:00|86152.9|86102.9|86103.6|86053.6|86223.8|86120.9|86087.7|86000.3|1166
1625442900000|2021-07-04 23:55:00|86106.7|86056.7|86129.9|86079.9|86199.3|86102.1|86084|85994.1|1182
1625443200000|2021-07-05 00:00:00|86130.8|86080.8|86203.6|86153.6|86273.9|86163.8|86117.8|86067.1|1216
1625443500000|2021-07-05 00:05:00|86204.4|86154.4|86168.1|86118.1|86208.2|86158.2|86164.6|86114.6|1458
1625443800000|2021-07-05 00:10:00|86169.2|86119.2|86136.7|86086.7|86223.5|86127.7|86129.9|86079.9|1148
1625444100000|2021-07-05 00:15:00|86136.6|86086.6|86138.1|86088.1|86208.6|86125.7|86123.8|86073.8|1007
1625444400000|2021-07-05 00:20:00|86138.3|86088.3|86136.6|86086.6|86143.4|86093.4|86111.4|86061.4|904
1625444700000|2021-07-05 00:25:00|86136.2|86086.2|86135.4|86085.4|86164.9|86114.9|86122.7|86072.7|855
1625445000000|2021-07-05 00:30:00|86132.5|86082.5|86126|86076|86153.7|86103.7|86122.8|86072.8|800
1625445300000|2021-07-05 00:35:00|86126.2|86076.2|86155.6|86105.6|86246.5|86110.8|86116.9|86066.9|763
1625445600000|2021-07-05 00:40:00|86153.6|86103.6|86130.1|86080.1|86215.9|86122.5|86128.4|86078.4|1077
1625445900000|2021-07-05 00:45:00|86129.4|86079.4|86129.9|86079.9|86137.1|86087.1|86125.8|86075.8|945
1625446200000|2021-07-05 00:50:00|86128.7|86078.7|86137.7|86087.7|86147.2|86097.2|86113.8|86063.8|1069
1625446500000|2021-07-05 00:55:00|86137.2|86087.2|86144.5|86094.5|86158.3|86108.3|86131.5|86081.5|1028
1625446800000|2021-07-05 01:00:00|86144.4|86094.4|86158.1|86108.1|86164.1|86114.1|86135.5|86085.5|1266
1625447100000|2021-07-05 01:05:00|86158.8|86108.8|86193.1|86143.1|86221.8|86171.8|86149.8|86099.8|1197
1625447400000|2021-07-05 01:10:00|86192.4|86142.4|86230.4|86180.4|86233.2|86183.2|86192.3|86142.3|1224
1625447700000|2021-07-05 01:15:00|86230.2|86180.2|86188.3|86138.3|86231.3|86181.3|86186.1|86136.1|1035
1625448000000|2021-07-05 01:20:00|86188.2|86138.2|86159.2|86109.2|86188.5|86138.5|86148.9|86098.9|871
1625448300000|2021-07-05 01:25:00|86159.5|86109.5|86159.4|86109.4|86177.6|86127.6|86134.7|86084.7|939
1625448600000|2021-07-05 01:30:00|86159.6|86109.6|86167.2|86117.2|86171.1|86121.1|86158.8|86108.8|908
1625448900000|2021-07-05 01:35:00|86167.7|86117.7|86150.7|86100.7|86180|86130|86145.5|86095.5|1111
1625449200000|2021-07-05 01:40:00|86151.3|86101.3|86156.9|86106.9|86168.7|86118.7|86142|86092|1040
1625449500000|2021-07-05 01:45:00|86156.7|86106.7|86156.9|86106.9|86238.2|86121.7|86150.3|86100.3|912
1625449800000|2021-07-05 01:50:00|86156.6|86106.6|86151.8|86101.8|86161|86111|86149.8|86099.8|993
1625450100000|2021-07-05 01:55:00|86152|86102|86145.4|86095.4|86159.7|86109.7|86129.2|86079.2|994
1625450400000|2021-07-05 02:00:00|86145.3|86095.3|86150.9|86100.9|86163.3|86113.3|86136|86086|1085
1625450700000|2021-07-05 02:05:00|86151.1|86101.1|86161.8|86111.8|86166.4|86116.4|86142.3|86092.3|1082
1625451000000|2021-07-05 02:10:00|86162.1|86112.1|86148.4|86098.4|86162.8|86112.8|86140.4|86090.4|1026
1625451300000|2021-07-05 02:15:00|86148|86098|86173.1|86123.1|86175.4|86125.4|86144.1|86094.1|979
1625451600000|2021-07-05 02:20:00|86173.7|86123.7|86210.9|86160.9|86219.9|86169.9|86168.7|86118.7|993
1625451900000|2021-07-05 02:25:00|86211.1|86161.1|86225.4|86175.4|86257.1|86207.1|86207.6|86157.6|761
1625452200000|2021-07-05 02:30:00|86225.5|86175.5|86218.4|86168.4|86229|86179|86205.4|86155.4|868
1625452500000|2021-07-05 02:35:00|86218.9|86168.9|86208.8|86158.8|86224.7|86174.7|86207.3|86157.3|674
1625452800000|2021-07-05 02:40:00|86209.2|86159.2|86208.4|86158.4|86216|86166|86194.7|86144.7|715
1625453100000|2021-07-05 02:45:00|86210.6|86160.6|86212.9|86162.9|86214.1|86164.1|86206.6|86156.6|618
1625453400000|2021-07-05 02:50:00|86213.3|86163.3|86207.4|86157.4|86218.3|86168.3|86205.5|86155.5|585
1625453700000|2021-07-05 02:55:00|86208.8|86158.8|86219.8|86169.8|86308.9|86186.4|86197.9|86147.9|1041
1625454000000|2021-07-05 03:00:00|86220.5|86170.5|86207.2|86157.2|86225.7|86175.7|86203.4|86153.4|989
1625454300000|2021-07-05 03:05:00|86206.7|86156.7|86198|86148|86210.5|86160.5|86196.3|86146.3|610
1625454600000|2021-07-05 03:10:00|86197.9|86147.9|86198.2|86148.2|86203.2|86153.2|86189.3|86139.3|581
1625454900000|2021-07-05 03:15:00|86198.1|86148.1|86175.4|86125.4|86198.1|86148.1|86170.2|86120.2|760
1625455200000|2021-07-05 03:20:00|86175.3|86125.3|86146.2|86096.2|86176.9|86126.9|86139.4|86089.4|544
1625455500000|2021-07-05 03:25:00|86145.9|86095.9|86147.7|86097.7|86156.7|86106.7|86140.9|86090.9|637
1625455800000|2021-07-05 03:30:00|86148|86098|86152.2|86102.2|86159.3|86109.3|86140.1|86090.1|623
1625456100000|2021-07-05 03:35:00|86152.6|86102.6|86158.6|86108.6|86171.8|86121.8|86150.1|86100.1|508
1625456400000|2021-07-05 03:40:00|86159.1|86109.1|86146.2|86096.2|86159.1|86109.1|86140.4|86090.4|497
1625456700000|2021-07-05 03:45:00|86145.9|86095.9|86145.5|86095.5|86146.8|86096.8|86139.9|86089.9|517
1625457000000|2021-07-05 03:50:00|86145.6|86095.6|86140.2|86090.2|86154|86104|86138.5|86088.5|545
1625457300000|2021-07-05 03:55:00|86140.4|86090.4|86166.2|86116.2|86167.5|86117.5|86139.3|86089.3|617
1625457600000|2021-07-05 04:00:00|86166.3|86116.3|86174|86124|86182|86132|86162.2|86112.2|599
1625457900000|2021-07-05 04:05:00|86174.1|86124.1|86178.9|86128.9|86180.1|86130.1|86172.2|86122.2|410
1625458200000|2021-07-05 04:10:00|86178.8|86128.8|86177.9|86127.9|86179.9|86129.9|86174.7|86124.7|429
1625458500000|2021-07-05 04:15:00|86178|86128|86175.7|86125.7|86179.2|86129.2|86164.7|86114.7|516
1625458800000|2021-07-05 04:20:00|86175.6|86125.6|86161.6|86111.6|86179.9|86129.9|86158.8|86108.8|733
1625459100000|2021-07-05 04:25:00|86161.5|86111.5|86152.3|86102.3|86164.5|86114.5|86150.5|86100.5|439
1625459400000|2021-07-05 04:30:00|86152.2|86102.2|86149|86099|86154.2|86104.2|86145.9|86095.9|561
1625459700000|2021-07-05 04:35:00|86149.2|86099.2|86146.8|86096.8|86151.9|86101.9|86144.3|86094.3|497
1625460000000|2021-07-05 04:40:00|86146.7|86096.7|86158.1|86108.1|86159.5|86109.5|86146.4|86096.4|663
1625460300000|2021-07-05 04:45:00|86157.6|86107.6|86138.1|86088.1|86157.6|86107.6|86137.5|86087.5|567
1625460600000|2021-07-05 04:50:00|86138|86088|86143.6|86093.6|86145.8|86095.8|86132.4|86082.4|624
1625460900000|2021-07-05 04:55:00|86143.1|86093.1|86137.5|86087.5|86143.8|86093.8|86136.3|86086.3|512
1625461200000|2021-07-05 05:00:00|86137.6|86087.6|86161|86111|86164.6|86114.6|86137.6|86087.6|766
1625461500000|2021-07-05 05:05:00|86158.2|86108.2|86209.8|86159.8|86214.4|86164.4|86156.8|86106.8|902
1625461800000|2021-07-05 05:10:00|86209.9|86159.9|86207.3|86157.3|86216.3|86166.3|86201.5|86151.5|1078
1625462100000|2021-07-05 05:15:00|86207.6|86157.6|86197.5|86147.5|86214.6|86164.6|86192.7|86142.7|488
1625462400000|2021-07-05 05:20:00|86197.7|86147.7|86193|86143|86200.5|86155.3|86180.3|86136.1|589
1625462700000|2021-07-05 05:25:00|86193.2|86143.2|86179.5|86129.5|86195.2|86145.2|86141.7|86100.1|856
1625463000000|2021-07-05 05:30:00|86178.3|86128.3|86186.5|86136.5|86188.1|86138.1|86173.1|86123.1|835
1625463300000|2021-07-05 05:35:00|86186.3|86136.3|86165.5|86115.5|86198.8|86148.8|86162.6|86112.6|785
1625463600000|2021-07-05 05:40:00|86165.4|86115.4|86241.8|86191.8|86268.6|86218.6|86163.8|86113.8|1067
1625463900000|2021-07-05 05:45:00|86241.7|86191.7|86259.8|86209.8|86274.2|86225.8|86204.1|86154.1|806
1625464200000|2021-07-05 05:50:00|86261.1|86211.1|86279.3|86229.3|86283.7|86233.7|86198.9|86148.9|998
1625464500000|2021-07-05 05:55:00|86279.6|86229.6|86305.6|86255.6|86398.4|86348.4|86268.7|86228.4|830
1625464800000|2021-07-05 06:00:00|86306.3|86256.3|86282.2|86232.2|86327.5|86285.8|86276.2|86226.2|932
1625465100000|2021-07-05 06:05:00|86282.4|86232.4|86215.2|86190.2|86289.3|86244.2|86211.5|86186.5|1237
1625465400000|2021-07-05 06:10:00|86214.9|86189.9|86163.6|86138.6|86215.1|86190.1|86148.6|86123.6|1159
1625465700000|2021-07-05 06:15:00|86163.4|86138.4|86147.3|86122.3|86231.6|86206.6|86143.5|86118.5|1162
1625466000000|2021-07-05 06:20:00|86146.8|86121.8|86202.5|86177.5|86209.6|86184.6|86136.1|86111.1|1176
1625466300000|2021-07-05 06:25:00|86202.7|86177.7|86174.9|86124.9|86229.2|86197.6|86151.9|86115.6|1346
1625466600000|2021-07-05 06:30:00|86173.9|86123.9|86118.6|86093.6|86178.3|86142.4|86100.8|86074.6|1748
1625466900000|2021-07-05 06:35:00|86116.7|86091.7|86095|86070|86120.3|86095.3|86087.7|86054.9|1725
1625467200000|2021-07-05 06:40:00|86097.5|86072.5|86076.4|86051.4|86103.1|86074.9|86072.6|86044.4|1430
1625467500000|2021-07-05 06:45:00|86076.3|86051.3|86059|86034|86080.4|86055.4|86050.9|86015|1169
1625467800000|2021-07-05 06:50:00|86060.2|86035.2|86050.6|86025.6|86067.3|86042.3|86037.3|86012.3|1117
1625468100000|2021-07-05 06:55:00|86051|86026|86043.7|86018.7|86081.6|86056.6|86035.7|86010.7|1245
1625468400000|2021-07-05 07:00:00|86043.3|86018.3|86022.6|85997.6|86059.9|86034.9|86008|85983|1619
1625468700000|2021-07-05 07:05:00|86022.8|85997.8|86132.2|86107.2|86140.6|86115.6|86020.6|85995.6|1493
1625469000000|2021-07-05 07:10:00|86132.1|86107.1|86127.1|86102.1|86133.7|86108.7|86076.7|86051.7|1482
1625469300000|2021-07-05 07:15:00|86126.5|86101.5|86076.8|86051.8|86181.1|86147.5|86075.6|86050.6|1651
1625469600000|2021-07-05 07:20:00|86077.1|86052.1|86023.6|85998.6|86089.3|86064.3|86020.1|85995.1|1322
1625469900000|2021-07-05 07:25:00|86023.4|85998.4|86061|86036|86099.3|86074.3|86017.9|85992.9|1245
1625470200000|2021-07-05 07:30:00|86061.2|86036.2|86035.1|86010.1|86087.9|86062.9|86035.1|86010.1|1404
1625470500000|2021-07-05 07:35:00|86034.3|86009.3|85983.7|85958.7|86038.6|86013.6|85978|85953|1447
1625470800000|2021-07-05 07:40:00|85983.5|85958.5|85971.2|85946.2|86015.9|85990.9|85947.4|85922.4|1552
1625471100000|2021-07-05 07:45:00|85972.4|85947.4|85944.1|85919.1|86004.5|85979.5|85937|85912|1151
1625471400000|2021-07-05 07:50:00|85943.5|85918.5|85946.3|85921.3|85981.1|85952.8|85935.1|85910|1302
1625471700000|2021-07-05 07:55:00|85946.4|85921.4|85890.9|85840.9|85971.4|85946.4|85862.3|85837.3|1412
1625472000000|2021-07-05 08:00:00|85891.3|85841.3|85974.9|85949.9|85990.1|85952.4|85879.5|85839.9|1610
1625472300000|2021-07-05 08:05:00|85974.7|85949.7|85852.7|85827.7|85987.3|85962.3|85851.8|85826.8|1352
1625472600000|2021-07-05 08:10:00|85852.2|85827.2|85849.5|85799.5|85878.4|85838.9|85800.1|85761.1|1338
1625472900000|2021-07-05 08:15:00|85848.8|85798.8|85826.5|85776.5|85867.8|85826.6|85815.3|85772.6|1535
1625473200000|2021-07-05 08:20:00|85826.4|85776.4|85827.1|85802.1|85867.1|85829.7|85811.7|85771.8|1147
1625473500000|2021-07-05 08:25:00|85826.8|85801.8|85822.5|85797.5|85875.8|85837.8|85819.5|85782.4|1110
1625473800000|2021-07-05 08:30:00|85823.1|85798.1|85859.4|85834.4|85876.1|85848.2|85813.4|85788.4|1516
1625474100000|2021-07-05 08:35:00|85858.7|85833.7|85867.6|85842.6|85883|85858|85853.1|85828.1|1205
1625474400000|2021-07-05 08:40:00|85868|85843|85824.9|85799.9|85875.2|85850.2|85821.9|85796.9|1156
1625474700000|2021-07-05 08:45:00|85824.8|85799.8|85801.5|85776.5|85835.9|85810.9|85800.8|85770.4|1455
1625475000000|2021-07-05 08:50:00|85802.1|85777.1|85760.6|85735.6|85806.1|85777.6|85745.4|85720.4|1217
1625475300000|2021-07-05 08:55:00|85761.1|85736.1|85795.7|85770.7|85808.2|85783.2|85759.3|85734.3|1434
1625475600000|2021-07-05 09:00:00|85793.7|85768.7|85805.1|85780.1|85832.7|85794.5|85772.7|85747.7|1556
1625475900000|2021-07-05 09:05:00|85805.2|85780.2|85782.4|85757.4|85806.2|85780.7|85776.3|85747.7|1166
1625476200000|2021-07-05 09:10:00|85782|85757|85784.6|85759.6|85823.6|85798.6|85776.6|85751.6|1426
1625476500000|2021-07-05 09:15:00|85784.8|85759.8|85793|85768|85803.9|85778.9|85781.1|85756.1|1327
1625476800000|2021-07-05 09:20:00|85792.5|85767.5|85818.1|85793.1|85843.6|85818.6|85791.1|85766.1|1247
1625477100000|2021-07-05 09:25:00|85818.9|85793.9|85778.8|85753.8|85822.3|85797.3|85776|85751|1344
1625477400000|2021-07-05 09:30:00|85781.2|85756.2|85776.5|85751.5|85799.5|85774.5|85769.7|85744.7|1158
1625477700000|2021-07-05 09:35:00|85776.7|85751.7|85768.5|85743.5|85778.2|85753.2|85755.5|85730.5|1292
1625478000000|2021-07-05 09:40:00|85769.1|85744.1|85739|85714|85773.5|85748.5|85710.8|85685.8|1349
1625478300000|2021-07-05 09:45:00|85740.8|85715.8|85754.9|85729.9|85769.1|85744.1|85739|85714|1644
1625478600000|2021-07-05 09:50:00|85755.9|85730.9|85776.8|85751.8|85782.9|85757.9|85733|85701|1077
1625478900000|2021-07-05 09:55:00|85777|85752|85787.7|85762.7|85796.2|85771.2|85771.8|85746.8|963
1625479200000|2021-07-05 10:00:00|85787.1|85762.1|85773.3|85748.3|85799.8|85774.8|85755|85730|1214
1625479500000|2021-07-05 10:05:00|85772.8|85747.8|85801.8|85776.8|85805.6|85780.6|85768.8|85743.8|1197
1625479800000|2021-07-05 10:10:00|85801.6|85776.6|85766.3|85741.3|85807.5|85782.5|85763.3|85738.3|1220
1625480100000|2021-07-05 10:15:00|85765.6|85740.6|85828.4|85803.4|85828.6|85803.6|85754.9|85721.1|1357
1625480400000|2021-07-05 10:20:00|85827.8|85802.8|85815.1|85790.1|85845.5|85820.5|85813.4|85788.4|1154
1625480700000|2021-07-05 10:25:00|85815.4|85790.4|85788.8|85763.8|85815.4|85790.4|85776.8|85751.8|1106
1625481000000|2021-07-05 10:30:00|85788.7|85763.7|85766.1|85741.1|85791.8|85766.8|85759.4|85734.4|1109
1625481300000|2021-07-05 10:35:00|85766.2|85741.2|85761.6|85736.6|85779.5|85754.5|85754|85729|851
1625481600000|2021-07-05 10:40:00|85761|85736|85750.3|85725.3|85771.8|85746.8|85741.4|85716.4|1064
1625481900000|2021-07-05 10:45:00|85750.1|85725.1|85743.7|85718.7|85763.5|85738.5|85716.8|85691.8|1134
1625482200000|2021-07-05 10:50:00|85743.6|85718.6|85723.7|85698.7|85762.6|85737.6|85715.9|85682.8|1140
1625482500000|2021-07-05 10:55:00|85723.1|85698.1|85753.8|85728.8|85776.9|85736|85722.5|85697.5|1203
1625482800000|2021-07-05 11:00:00|85754|85729|85743.6|85718.6|85756.4|85731.4|85736|85711|925
1625483100000|2021-07-05 11:05:00|85744|85719|85719.8|85694.8|85745.7|85720.7|85705.4|85680.4|1126
1625483400000|2021-07-05 11:10:00|85719.9|85694.9|85718.6|85693.6|85723.1|85698.1|85700.5|85675.5|991
1625483700000|2021-07-05 11:15:00|85718.3|85693.3|85725.9|85700.9|85731|85706|85704.4|85679.4|995
1625484000000|2021-07-05 11:20:00|85726.2|85701.2|85738|85713|85738.1|85713.1|85711.7|85686.7|928
1625484300000|2021-07-05 11:25:00|85737.6|85712.6|85759.2|85734.2|85761.6|85736.6|85734.4|85709.4|990
1625484600000|2021-07-05 11:30:00|85759|85734|85759.9|85734.9|85781.8|85756.8|85754|85729|1134
1625484900000|2021-07-05 11:35:00|85759.5|85734.5|85802.2|85777.2|85819.2|85794.2|85748.8|85723.8|1389
1625485200000|2021-07-05 11:40:00|85802.4|85777.4|85808.5|85783.5|85826.1|85801.1|85798.8|85773.8|981
1625485500000|2021-07-05 11:45:00|85808.2|85783.2|85775.5|85750.5|85810.2|85785.2|85766.4|85741.4|952
1625485800000|2021-07-05 11:50:00|85775.7|85750.7|85777.9|85752.9|85786|85761|85765|85740|965
1625486100000|2021-07-05 11:55:00|85777.8|85752.8|85651.2|85626.2|85778.4|85753.4|85647.6|85622.6|1461
1625486400000|2021-07-05 12:00:00|85651|85626|85745.5|85720.5|85765.5|85740.5|85649.1|85624.1|1492
1625486700000|2021-07-05 12:05:00|85745.9|85720.9|85755|85730|85763.2|85738.2|85738.8|85713.8|1290
1625487000000|2021-07-05 12:10:00|85756.6|85731.6|85793.1|85768.1|85796.2|85771.2|85750.9|85725.9|1301
1625487300000|2021-07-05 12:15:00|85793|85768|85834.7|85809.7|85838.2|85813.2|85792.4|85767.4|1232
1625487600000|2021-07-05 12:20:00|85835.9|85810.9|85807.6|85782.6|85842.8|85817.8|85802.3|85777.3|1184
1625487900000|2021-07-05 12:25:00|85807.8|85782.8|85789.9|85764.9|85821.3|85796.3|85778.2|85753.2|1263
1625488200000|2021-07-05 12:30:00|85788.3|85763.3|85771.9|85746.9|85789.5|85764.5|85761.2|85736.2|1252
1625488500000|2021-07-05 12:35:00|85773.1|85748.1|85753.6|85728.6|85788.5|85763.5|85742|85717|1281
1625488800000|2021-07-05 12:40:00|85752.8|85727.8|85786.8|85761.8|85803.4|85778.4|85751.7|85726.7|1576
1625489100000|2021-07-05 12:45:00|85786.6|85761.6|85809.5|85784.5|85812.3|85787.3|85766.9|85741.9|1223
1625489400000|2021-07-05 12:50:00|85809.8|85784.8|85816.4|85791.4|85837.5|85805|85798.8|85773.8|1182
1625489700000|2021-07-05 12:55:00|85817.5|85792.5|85807.7|85782.7|85825.2|85800.2|85791.7|85766.7|1169
1625490000000|2021-07-05 13:00:00|85808.8|85783.8|85815.5|85790.5|85837.3|85812.3|85802.4|85777.4|1313
1625490300000|2021-07-05 13:05:00|85814.4|85789.4|85768.8|85743.8|85822|85797|85765.9|85740.9|1431
1625490600000|2021-07-05 13:10:00|85768.7|85743.7|85781.9|85756.9|85782.4|85757.4|85754.2|85729.2|1033
1625490900000|2021-07-05 13:15:00|85781.8|85756.8|85813.4|85788.4|85831.7|85806.7|85781.6|85756.6|1201
1625491200000|2021-07-05 13:20:00|85812.8|85787.8|85826.8|85801.8|85846.2|85821.2|85800.7|85775.7|1257
1625491500000|2021-07-05 13:25:00|85826|85801|85839.5|85814.5|85861.3|85828|85826|85801|851
1625491800000|2021-07-05 13:30:00|85839.3|85814.3|85802.2|85777.2|85851.8|85826.8|85798.5|85760.5|811
1625492100000|2021-07-05 13:35:00|85802|85777|85820.1|85795.1|85838.2|85813.2|85788.5|85760.9|917
1625492400000|2021-07-05 13:40:00|85820.6|85795.6|85808.5|85783.5|85834.8|85809.8|85807.3|85782.3|790
1625492700000|2021-07-05 13:45:00|85808.1|85783.1|85833.7|85808.7|85836.8|85811.8|85808.1|85783.1|825
1625493000000|2021-07-05 13:50:00|85833.6|85808.6|85840|85815|85844.5|85819.5|85824.2|85799.2|715
1625493300000|2021-07-05 13:55:00|85839.9|85814.9|85859.1|85834.1|85876.7|85851.1|85838.8|85813.8|944
1625493600000|2021-07-05 14:00:00|85857.5|85832.5|85872.1|85847.1|85890.7|85865.7|85843|85818|927
1625493900000|2021-07-05 14:05:00|85872.2|85847.2|85889.9|85864.9|85889.9|85864.9|85835|85805.9|960
1625494200000|2021-07-05 14:10:00|85890|85865|85913.7|85888.7|85928.7|85903.7|85879|85845.3|948
1625494500000|2021-07-05 14:15:00|85912.6|85887.6|85891.7|85866.7|85918.3|85893.3|85889.7|85864.7|796
1625494800000|2021-07-05 14:20:00|85894.5|85869.5|85863|85838|85896.7|85871.7|85857.5|85832.5|732
1625495100000|2021-07-05 14:25:00|85862.9|85837.9|85875|85850|85886.8|85861.8|85862.3|85837.3|788
1625495400000|2021-07-05 14:30:00|85874.3|85849.3|85851.6|85826.6|85879.8|85850.7|85841.6|85812.5|895
1625495700000|2021-07-05 14:35:00|85852.2|85827.2|85845.1|85820.1|85866.3|85841.3|85839.2|85814.2|771
1625496000000|2021-07-05 14:40:00|85845.2|85820.2|85822.8|85797.8|85852.5|85827.5|85821.6|85796.6|730
1625496300000|2021-07-05 14:45:00|85822.9|85797.9|85803.8|85778.8|85833.8|85808.8|85799.5|85774.5|801
1625496600000|2021-07-05 14:50:00|85802.5|85777.5|85733.9|85708.9|85810.6|85785.6|85728.4|85703.4|779
1625496900000|2021-07-05 14:55:00|85735.6|85710.6|85751.1|85726.1|85773|85748|85718.1|85676.7|1039
1625497200000|2021-07-05 15:00:00|85751.6|85726.6|85711.6|85686.6|85757|85732|85705.5|85670.5|1005
1625497500000|2021-07-05 15:05:00|85711.5|85686.5|85622.4|85597.4|85711.5|85686.5|85618.4|85593.4|907
1625497800000|2021-07-05 15:10:00|85629.4|85604.4|85689.6|85664.6|85717.2|85679.7|85625.1|85600.1|781
1625498100000|2021-07-05 15:15:00|85687.4|85662.4|85667.7|85617.7|85725.3|85691.4|85665.4|85615.4|844
1625498400000|2021-07-05 15:20:00|85666.2|85616.2|85675|85625|85698.4|85653.9|85589.6|85557.9|1055
1625498700000|2021-07-05 15:25:00|85675.9|85625.9|85675.4|85650.4|85686.1|85657.5|85658.1|85619.9|1095
1625499000000|2021-07-05 15:30:00|85675.5|85650.5|85680.5|85655.5|85690.5|85665.5|85669.2|85644.2|929
1625499300000|2021-07-05 15:35:00|85679.7|85654.7|85668.8|85643.8|85709|85674.1|85664.8|85637|960
1625499600000|2021-07-05 15:40:00|85669.1|85644.1|85637.6|85612.6|85669.1|85644.1|85630.7|85605.7|993
1625499900000|2021-07-05 15:45:00|85637.7|85612.7|85688|85663|85689.7|85664.7|85627.1|85584.7|1038
1625500200000|2021-07-05 15:50:00|85687.8|85662.8|85676.7|85651.7|85735.5|85698.7|85674.8|85636.1|1005
1625500500000|2021-07-05 15:55:00|85675.4|85650.4|85665.1|85640.1|85680.1|85650.5|85629.1|85598|1059
1625500800000|2021-07-05 16:00:00|85666.2|85641.2|85665.5|85640.5|85692.5|85656.4|85650.4|85625.4|1074
1625501100000|2021-07-05 16:05:00|85665.2|85640.2|85666.7|85641.7|85699|85650.8|85658.2|85625.8|638
1625501400000|2021-07-05 16:10:00|85666.2|85641.2|85660.6|85635.6|85672.2|85646.5|85655.6|85621.7|689
1625501700000|2021-07-05 16:15:00|85660.4|85635.4|85659.5|85634.5|85690.8|85652.2|85652.1|85618.3|741
1625502000000|2021-07-05 16:20:00|85660.4|85635.4|85648.5|85623.5|85673|85636|85642.4|85599.5|985
1625502300000|2021-07-05 16:25:00|85647.7|85622.7|85666.9|85616.9|85685.4|85645.8|85640.6|85600.5|1080
1625502600000|2021-07-05 16:30:00|85667.8|85617.8|85658.6|85633.6|85667.8|85637.5|85646.6|85608.9|799
1625502900000|2021-07-05 16:35:00|85658.7|85633.7|85646|85621|85667.4|85634.5|85639.9|85612.7|669
1625503200000|2021-07-05 16:40:00|85647|85622|85642.1|85617.1|85663.4|85625.7|85631.9|85594.8|943
1625503500000|2021-07-05 16:45:00|85642.6|85617.6|85651.5|85626.5|85662.7|85628.7|85634.5|85596.8|831
1625503800000|2021-07-05 16:50:00|85651.8|85626.8|85648.7|85623.7|85661.7|85628.1|85640.2|85606.4|1066
1625504100000|2021-07-05 16:55:00|85648.6|85623.6|85642.7|85617.7|85648.8|85623.8|85627.9|85591.1|983
1625504400000|2021-07-05 17:00:00|85642.9|85617.9|85662.7|85612.7|85674.6|85635.9|85642.3|85606.5|1003
1625504700000|2021-07-05 17:05:00|85662.2|85612.2|85662.4|85612.4|85676.8|85629.7|85650.8|85606.2|1059
1625505000000|2021-07-05 17:10:00|85660.8|85610.8|85660.7|85610.7|85670|85631.8|85642.9|85606.3|1146
1625505300000|2021-07-05 17:15:00|85658|85608|85655.4|85605.4|85669.3|85620.2|85644.2|85603|1116
1625505600000|2021-07-05 17:20:00|85656|85606|85657.7|85607.7|85665.2|85615.2|85650.8|85600.8|1072
1625505900000|2021-07-05 17:25:00|85654.9|85604.9|85661.2|85611.2|85666.4|85616.4|85643.5|85593.5|1276
1625506200000|2021-07-05 17:30:00|85662.6|85612.6|85661.8|85611.8|85671.2|85621.2|85647.6|85597.6|997
1625506500000|2021-07-05 17:35:00|85661.7|85611.7|85669.2|85619.2|85677.2|85636.3|85647.4|85607.1|874
1625506800000|2021-07-05 17:40:00|85669.9|85619.9|85659.4|85609.4|85676.2|85628.3|85645.3|85599.9|1018
1625507100000|2021-07-05 17:45:00|85659.5|85609.5|85666.9|85616.9|85671.6|85621.6|85651.5|85601.5|957
1625507400000|2021-07-05 17:50:00|85667.2|85617.2|85663.6|85613.6|85675.8|85625.8|85651.4|85601.4|893
1625507700000|2021-07-05 17:55:00|85663.1|85613.1|85656.2|85606.2|85665.8|85625.4|85650.2|85600.2|847
1625508000000|2021-07-05 18:00:00|85657|85607|85660.4|85610.4|85674.9|85629.4|85645.9|85595.9|970
1625508300000|2021-07-05 18:05:00|85661.2|85611.2|85655|85605|85665.1|85615.1|85645.8|85595.8|986
1625508600000|2021-07-05 18:10:00|85655.4|85605.4|85662.1|85612.1|85664.7|85617.9|85642.9|85594.7|923
1625508900000|2021-07-05 18:15:00|85661.6|85611.6|85660.9|85610.9|85669.9|85619.9|85654.1|85604.1|600
1625509200000|2021-07-05 18:20:00|85661|85611|85652.4|85602.4|85662.5|85612.5|85649.8|85599.8|561
1625509500000|2021-07-05 18:25:00|85652.6|85602.6|85655.3|85605.3|85657.5|85617.8|85639.7|85597.9|620
1625509800000|2021-07-05 18:30:00|85654.6|85604.6|85647.3|85597.3|85656.8|85616|85641|85594.4|596
1625510100000|2021-07-05 18:35:00|85647.7|85597.7|85653|85603|85658.2|85608.2|85644.7|85594.7|575
1625510400000|2021-07-05 18:40:00|85652.9|85602.9|85653.3|85603.3|85662.2|85612.2|85640.6|85590.6|560
1625510700000|2021-07-05 18:45:00|85652.9|85602.9|85655.7|85605.7|85659.8|85609.8|85647.6|85597.6|634
1625511000000|2021-07-05 18:50:00|85655.6|85605.6|85655|85605|85667.9|85630.6|85648.3|85598.3|653
1625511300000|2021-07-05 18:55:00|85653.6|85603.6|85657.7|85607.7|85677|85638.8|85637.3|85587.3|663
1625511600000|2021-07-05 19:00:00|85656.9|85606.9|85644.5|85594.5|85659.2|85609.2|85635.6|85585.6|554
1625511900000|2021-07-05 19:05:00|85646.4|85596.4|85645.7|85595.7|85653.9|85603.9|85639.3|85589.3|578
1625512200000|2021-07-05 19:10:00|85645.9|85595.9|85652.8|85602.8|85656.9|85606.9|85639.7|85589.7|499
1625512500000|2021-07-05 19:15:00|85653.6|85603.6|85655.2|85605.2|85660.9|85610.9|85638.5|85588.5|754
1625512800000|2021-07-05 19:20:00|85654.8|85604.8|85639.4|85589.4|85661.3|85611.3|85638.2|85588.2|930
1625513100000|2021-07-05 19:25:00|85644|85594|85628.3|85578.3|85655.5|85605.5|85620.3|85570.3|1117
1625513400000|2021-07-05 19:30:00|85634.5|85584.5|85644.7|85594.7|85652.6|85602.6|85620.5|85570.5|882
1625513700000|2021-07-05 19:35:00|85644.8|85594.8|85639.6|85589.6|85649|85599|85628.6|85578.6|681
1625514000000|2021-07-05 19:40:00|85638.5|85588.5|85636.8|85586.8|85646.8|85596.8|85631.4|85581.4|655
1625514300000|2021-07-05 19:45:00|85640.5|85590.5|85623.6|85573.6|85654.5|85604.5|85616.4|85566.4|917
1625514600000|2021-07-05 19:50:00|85624.6|85574.6|85635.1|85585.1|85725.2|85649.4|85614.6|85529.9|917
1625514900000|2021-07-05 19:55:00|85670.5|85545.2|85667.1|85617.1|85731.3|85634.6|85633.1|85522.9|1038
1625515200000|2021-07-05 20:00:00|85668.9|85618.9|85673.7|85623.7|85800.4|85673.9|85656.7|85559|972
1625515500000|2021-07-05 20:05:00|85675.1|85625.1|85736.4|85553.5|85806.9|85675.9|85668.8|85553.5|769
1625515800000|2021-07-05 20:10:00|85739.7|85559.4|85739.1|85564.2|85762.8|85585.4|85725.9|85544.7|896
1625516100000|2021-07-05 20:15:00|85741.8|85561.1|85747.9|85604.6|85757.8|85606.5|85729.2|85541.6|822
1625516400000|2021-07-05 20:20:00|85748.6|85603.9|85751.9|85618.9|85761.6|85650.5|85686.4|85592.3|825
1625516700000|2021-07-05 20:25:00|85754.6|85613.6|85740.9|85609.4|85764.7|85663.5|85694|85596.9|1033
1625517000000|2021-07-05 20:30:00|85693.1|85643.1|85786.4|85602.3|85792.7|85662.3|85691.9|85597.3|1055
1625517300000|2021-07-05 20:35:00|85786.7|85602.6|85795.7|85611.6|85815|85643.3|85764.6|85584|794
1625517600000|2021-07-05 20:40:00|85788.7|85608.3|85750.3|85621.8|85816.2|85670.3|85706.6|85599.5|624
1625517900000|2021-07-05 20:45:00|85747.9|85618.8|85724|85674|85767.2|85687.3|85717.1|85618.8|405
1625518200000|2021-07-05 20:50:00|85726.7|85676.7|85719.4|85669.4|85791.3|85684.7|85707.9|85572.3|639
1625518500000|2021-07-05 20:55:00|85714|85664|85767.1|85592|85818.6|85664|85714|85569.7|195
1625518800000|2021-07-05 21:00:00|85768.9|85587.1|85773.8|85586.8|85782.5|85593.9|85756.3|85574.9|42
1625519100000|2021-07-05 21:05:00|85785.1|85599.7|85785.1|85599.7|85883.4|85599.7|85739.8|85496.5|36
1625519400000|2021-07-05 21:10:00|85814.5|85597.6|85771.3|85596.1|85841|85646.9|85696.3|85506.5|79
1625519700000|2021-07-05 21:15:00|85795.7|85590.1|85934|85503.6|85934|85610.8|85760.2|85503.6|97
1625520000000|2021-07-05 21:20:00|85934.6|85503|85912|85576.8|86084.2|85597.1|85840.9|85501.1|58
1625520300000|2021-07-05 21:25:00|85950.5|85591.1|85938.8|85591.5|85998|85626|85915.1|85500.7|41
1625520600000|2021-07-05 21:30:00|85947.1|85534.5|85966.5|85597.1|85992|85624|85908.5|85534.5|64
1625520900000|2021-07-05 21:35:00|85924.7|85570.1|85921.4|85594.6|85966.5|85597.1|85908.6|85570.1|72
1625521200000|2021-07-05 21:40:00|85915.7|85594.7|85913.5|85598.2|85921.8|85598.4|85912|85594.7|48
1625521500000|2021-07-05 21:45:00|85915|85603.8|85917.6|85637.5|85938.2|85637.7|85801|85588|241
1625521800000|2021-07-05 21:50:00|85916.2|85599.8|85903.4|85626.4|85930.7|85667|85717|85596.1|178
1625522100000|2021-07-05 21:55:00|85897.5|85628.3|85913.1|85643|85927.4|85663.6|85870.4|85620|211
1625522400000|2021-07-05 22:00:00|85911.7|85638.2|85805.1|85617.7|85911.7|85653.2|85801.9|85584.8|1038
1625522700000|2021-07-05 22:05:00|85803.6|85620.4|85762.3|85613.4|85824.2|85632.4|85755.6|85597.4|1094
1625523000000|2021-07-05 22:10:00|85764.2|85612.9|85754.5|85615.8|85795.9|85663.2|85707.4|85596.3|397
1625523300000|2021-07-05 22:15:00|85752.1|85616.5|85758.7|85606.9|85781.3|85653.4|85698.1|85599.6|321
1625523600000|2021-07-05 22:20:00|85756|85608.3|85698.6|85648.6|85779.5|85648.6|85692.7|85579.6|367
1625523900000|2021-07-05 22:25:00|85698.9|85648.9|85789.6|85630.2|85799.7|85678.4|85697.8|85592.8|666
1625524200000|2021-07-05 22:30:00|85790.4|85637.9|85784.6|85654.1|85795.5|85694.4|85729.3|85619.3|429
1625524500000|2021-07-05 22:35:00|85782.3|85654.2|85715.9|85665.9|85797.6|85696.8|85714|85613.9|620
1625524800000|2021-07-05 22:40:00|85714.2|85664.2|85761.2|85625.9|85766.9|85674.1|85714.1|85606.6|543
1625525100000|2021-07-05 22:45:00|85758.1|85628.5|85742.9|85600.6|85770.4|85674.6|85699.8|85595.9|406
1625525400000|2021-07-05 22:50:00|85741|85611.1|85694.2|85644.2|85752.2|85653.9|85685.3|85584.7|418
1625525700000|2021-07-05 22:55:00|85693.9|85643.9|85693.8|85643.8|85740|85650.6|85679.6|85591.7|393
1625526000000|2021-07-05 23:00:00|85703.5|85653.5|85658.1|85608.1|85738.1|85688.1|85656|85606|858
1625526300000|2021-07-05 23:05:00|85658.2|85608.2|85661.5|85611.5|85671.3|85621.3|85655.1|85605.1|565
1625526600000|2021-07-05 23:10:00|85661.3|85611.3|85663.2|85613.2|85671.8|85621.8|85657.3|85607.3|441
1625526900000|2021-07-05 23:15:00|85663.7|85613.7|85648.3|85598.3|85666.2|85616.2|85645.9|85595.9|527
1625527200000|2021-07-05 23:20:00|85646.3|85596.3|85660.7|85610.7|85663.1|85615|85640|85593.6|478
1625527500000|2021-07-05 23:25:00|85660.2|85610.2|85657.4|85607.4|85664|85614|85655.5|85605.5|421
1625527800000|2021-07-05 23:30:00|85657.5|85607.5|85653.1|85603.1|85661.5|85611.5|85647.9|85597.9|373
1625528100000|2021-07-05 23:35:00|85653.6|85603.6|85652.1|85602.1|85663.2|85613.2|85649.7|85599.7|362
1625528400000|2021-07-05 23:40:00|85652.3|85602.3|85657.7|85607.7|85659.6|85609.6|85649.8|85599.8|339
1625528700000|2021-07-05 23:45:00|85657.8|85607.8|85646|85596|85661.6|85611.6|85644.4|85594.4|455
1625529000000|2021-07-05 23:50:00|85646.3|85596.3|85659.2|85609.2|85664.4|85614.4|85641|85591|430
1625529300000|2021-07-05 23:55:00|85659.1|85609.1|85664|85614|85676.8|85626.8|85650.1|85600.1|421
1625529600000|2021-07-06 00:00:00|85663|85613|85667.1|85617.1|85681.3|85631.3|85653.2|85603.2|755
1625529900000|2021-07-06 00:05:00|85667.4|85617.4|85644.4|85594.4|85681.2|85631.2|85644.4|85594.4|622
1625530200000|2021-07-06 00:10:00|85644.3|85594.3|85638.4|85588.4|85649|85599|85633.6|85583.6|491
1625530500000|2021-07-06 00:15:00|85638|85588|85656.7|85606.7|85659.1|85609.1|85638|85588|505
1625530800000|2021-07-06 00:20:00|85656.8|85606.8|85657.6|85607.6|85659.5|85609.5|85645.8|85595.8|427
1625531100000|2021-07-06 00:25:00|85658.3|85608.3|85680.2|85630.2|85680.7|85631.1|85654.3|85606.8|398
1625531400000|2021-07-06 00:30:00|85680.4|85630.4|85670.4|85620.4|85681.1|85638.2|85651.5|85612.7|522
1625531700000|2021-07-06 00:35:00|85670.2|85620.2|85644.8|85619.8|85676|85626|85644.8|85602.6|442
1625532000000|2021-07-06 00:40:00|85645.3|85620.3|85665.2|85615.2|85678.3|85629|85644.8|85608|541
1625532300000|2021-07-06 00:45:00|85665.1|85615.1|85654.6|85604.6|85668.6|85627.3|85647.6|85603.7|563
1625532600000|2021-07-06 00:50:00|85654.4|85604.4|85660|85610|85664.3|85614.3|85650.1|85600.1|669
1625532900000|2021-07-06 00:55:00|85666|85616|85671|85621|85671|85621|85651.6|85601.6|627
1625533200000|2021-07-06 01:00:00|85670.8|85620.8|85667.1|85617.1|85687.5|85637.5|85663.6|85613.6|743
1625533500000|2021-07-06 01:05:00|85667.4|85617.4|85673.2|85623.2|85675.3|85631.2|85652.7|85611.2|565
1625533800000|2021-07-06 01:10:00|85672.9|85622.9|85676.6|85626.6|85679.2|85641.1|85657.6|85620.6|565
1625534100000|2021-07-06 01:15:00|85676.3|85626.3|85660.6|85635.6|85678.3|85643|85653.2|85624|568
1625534400000|2021-07-06 01:20:00|85660.7|85635.7|85661.4|85636.4|85664.6|85639.6|85654.8|85629.8|551
1625534700000|2021-07-06 01:25:00|85661.6|85636.6|85650.9|85625.9|85672|85637|85645|85614.2|656
1625535000000|2021-07-06 01:30:00|85650.7|85625.7|85662|85612|85662.6|85637.1|85645.3|85609.7|624
1625535300000|2021-07-06 01:35:00|85661.9|85611.9|85640.3|85615.3|85662.3|85623.8|85635.1|85590.2|633
1625535600000|2021-07-06 01:40:00|85640.4|85615.4|85677.9|85627.9|85721.7|85671.7|85639.7|85604.2|795
1625535900000|2021-07-06 01:45:00|85676.5|85626.5|85687.3|85637.3|85702.9|85652.9|85671.3|85621.3|834
1625536200000|2021-07-06 01:50:00|85688.8|85638.8|85605|85555|85690.4|85640.4|85600.4|85554.3|818
1625536500000|2021-07-06 01:55:00|85603.3|85553.3|85611.2|85561.2|85617.8|85580.7|85597.6|85547.6|1026
1625536800000|2021-07-06 02:00:00|85611.4|85561.4|85604.9|85554.9|85614.4|85564.4|85585.4|85535.4|1151
1625537100000|2021-07-06 02:05:00|85605|85555|85592.4|85567.4|85610.9|85573.5|85589.9|85551.4|790
1625537400000|2021-07-06 02:10:00|85592|85567|85585.2|85535.2|85603.3|85567.2|85576.4|85526.4|712
1625537700000|2021-07-06 02:15:00|85585|85535|85588.1|85538.1|85591.4|85550.7|85564|85524.2|744
1625538000000|2021-07-06 02:20:00|85588.9|85538.9|85594.1|85544.1|85595.7|85552.5|85573.9|85534.9|802
1625538300000|2021-07-06 02:25:00|85593.8|85543.8|85601.4|85551.4|85601.9|85560.3|85577.3|85535.6|694
1625538600000|2021-07-06 02:30:00|85601.2|85551.2|85590.1|85540.1|85604.4|85567.7|85587|85538|787
1625538900000|2021-07-06 02:35:00|85589.6|85539.6|85598.7|85548.7|85602.4|85564.7|85576.3|85538.6|664
1625539200000|2021-07-06 02:40:00|85598.2|85548.2|85598.1|85548.1|85600.4|85561.2|85580.4|85541.3|781
1625539500000|2021-07-06 02:45:00|85598|85548|85585.3|85535.3|85599.5|85561|85576.1|85535|688
1625539800000|2021-07-06 02:50:00|85585.2|85535.2|85580.7|85530.7|85593.7|85552.1|85568.3|85526.6|825
1625540100000|2021-07-06 02:55:00|85580.6|85530.6|85561.8|85511.8|85582.2|85532.2|85560.6|85510.6|808
1625540400000|2021-07-06 03:00:00|85564.5|85514.5|85558.6|85508.6|85567.9|85519.8|85543.4|85502.7|858
1625540700000|2021-07-06 03:05:00|85558.8|85508.8|85564.2|85514.2|85572.4|85522.4|85558.6|85508.6|802
1625541000000|2021-07-06 03:10:00|85563.9|85513.9|85530.8|85505.8|85565.4|85515.4|85530.3|85493|707
1625541300000|2021-07-06 03:15:00|85530.6|85505.6|85565.4|85515.4|85565.4|85515.4|85530.4|85490.3|685
1625541600000|2021-07-06 03:20:00|85565.3|85515.3|85565.8|85515.8|85575.3|85525.3|85560|85510|838
1625541900000|2021-07-06 03:25:00|85565.5|85515.5|85552.7|85502.7|85566.6|85526.4|85535.5|85500.2|889
1625542200000|2021-07-06 03:30:00|85553.5|85503.5|85542.7|85492.7|85558.4|85510.6|85532.5|85489.9|751
1625542500000|2021-07-06 03:35:00|85543|85493|85546.4|85496.4|85555|85505|85538.3|85488.3|812
1625542800000|2021-07-06 03:40:00|85546.2|85496.2|85539.1|85489.1|85548.7|85508.4|85531.7|85486.5|707
1625543100000|2021-07-06 03:45:00|85539.5|85489.5|85542.5|85492.5|85550.7|85508.9|85533.2|85483.2|694
1625543400000|2021-07-06 03:50:00|85542.8|85492.8|85523.3|85498.3|85546.2|85506|85522.4|85484.4|664
1625543700000|2021-07-06 03:55:00|85522.4|85497.4|85545.1|85495.1|85545.6|85503.3|85521.5|85484.7|583
1625544000000|2021-07-06 04:00:00|85544.8|85494.8|85531.1|85506.1|85546.2|85506.7|85523.8|85487.2|652
1625544300000|2021-07-06 04:05:00|85530.7|85505.7|85542.3|85492.3|85548.7|85506.9|85527.7|85488.4|558
1625544600000|2021-07-06 04:10:00|85542.1|85492.1|85543.1|85493.1|85545.3|85504.8|85525.4|85487|530
1625544900000|2021-07-06 04:15:00|85542.6|85492.6|85547.2|85497.2|85548.4|85505.3|85526.6|85488|604
1625545200000|2021-07-06 04:20:00|85547.3|85497.3|85536.1|85511.1|85550.5|85513.8|85531.7|85493.4|512
1625545500000|2021-07-06 04:25:00|85536.3|85511.3|85545.7|85495.7|85555.9|85516|85532.6|85494.4|537
1625545800000|2021-07-06 04:30:00|85545.8|85495.8|85526|85476|85553.6|85503.6|85521.4|85471.4|900
1625546100000|2021-07-06 04:35:00|85525.2|85475.2|85569.7|85519.7|85570|85520|85522.7|85472.7|840
1625546400000|2021-07-06 04:40:00|85569.1|85519.1|85601.3|85551.3|85608.5|85558.5|85558.8|85508.8|869
1625546700000|2021-07-06 04:45:00|85601.4|85551.4|85605.4|85555.4|85607.9|85560|85583.7|85543.5|688
1625547000000|2021-07-06 04:50:00|85605.8|85555.8|85585|85535|85606.2|85557|85579.3|85534.4|673
1625547300000|2021-07-06 04:55:00|85584.6|85534.6|85581.5|85531.5|85597.2|85547.2|85581.4|85531.4|667
1625547600000|2021-07-06 05:00:00|85581.1|85531.1|85564.3|85514.3|85584.5|85534.5|85548.9|85498.9|1166
1625547900000|2021-07-06 05:05:00|85564.1|85514.1|85554.1|85504.1|85568.6|85518.6|85549.2|85499.2|1019
1625548200000|2021-07-06 05:10:00|85554.6|85504.6|85512.6|85462.6|85555.2|85505.2|85512.5|85462.5|892
1625548500000|2021-07-06 05:15:00|85513|85463|85517.7|85467.7|85529.7|85479.7|85506.5|85456.5|1199
1625548800000|2021-07-06 05:20:00|85518.9|85468.9|85512|85462|85518.9|85472|85492.5|85450.2|1219
1625549100000|2021-07-06 05:25:00|85509|85459|85510.1|85460.1|85517.2|85474|85494|85449.2|676
1625549400000|2021-07-06 05:30:00|85510.6|85460.6|85509.1|85459.1|85514|85472.5|85496.9|85449.1|868
1625549700000|2021-07-06 05:35:00|85508|85458|85504.5|85454.5|85521.1|85471.1|85501.6|85451.6|1165
1625550000000|2021-07-06 05:40:00|85505|85455|85504.9|85454.9|85516.6|85466.6|85498.4|85448.4|1171
1625550300000|2021-07-06 05:45:00|85505.6|85455.6|85505.2|85455.2|85513.3|85463.3|85498.4|85448.4|1164
1625550600000|2021-07-06 05:50:00|85504.3|85454.3|85481.3|85456.3|85517.4|85467.4|85479.7|85441.2|932
1625550900000|2021-07-06 05:55:00|85480.7|85455.7|85456.1|85406.1|85499.2|85460.6|85450|85400|982
1625551200000|2021-07-06 06:00:00|85456.7|85406.7|85317|85292|85469.9|85432|85308.8|85270.4|1084
1625551500000|2021-07-06 06:05:00|85318.6|85293.6|85284.6|85234.6|85338|85293.6|85264.7|85230.6|1067
1625551800000|2021-07-06 06:10:00|85284|85234|85281.1|85256.1|85307.7|85271.1|85257.7|85225.3|945
1625552100000|2021-07-06 06:15:00|85280.8|85255.8|85337.8|85312.8|85343.8|85318.8|85270.8|85245.8|946
1625552400000|2021-07-06 06:20:00|85339.6|85314.6|85350.6|85325.6|85379.8|85341.4|85324.1|85292.9|1005
1625552700000|2021-07-06 06:25:00|85350.7|85325.7|85328.8|85303.8|85352.8|85327.8|85314.1|85279.4|1008
1625553000000|2021-07-06 06:30:00|85330|85305|85359.6|85334.6|85371.3|85346.3|85329.2|85304.2|852
1625553300000|2021-07-06 06:35:00|85359.4|85334.4|85378.9|85353.9|85404.4|85379.4|85354.2|85329.2|912
1625553600000|2021-07-06 06:40:00|85379.8|85354.8|85386.7|85361.7|85404.8|85379.8|85359.7|85334.7|902
1625553900000|2021-07-06 06:45:00|85386.5|85361.5|85431.4|85406.4|85431.5|85406.5|85374.4|85349.4|791
1625554200000|2021-07-06 06:50:00|85431.6|85406.6|85395|85370|85441.7|85416.7|85380.5|85344.7|847
1625554500000|2021-07-06 06:55:00|85392.9|85367.9|85419.3|85394.3|85457|85432|85392.9|85367.9|990
1625554800000|2021-07-06 07:00:00|85418.1|85393.1|85464.9|85439.9|85478.2|85446.8|85399.9|85374.9|1170
1625555100000|2021-07-06 07:05:00|85463.4|85438.4|85384.6|85359.6|85474.8|85449.8|85377.3|85352.3|1100
1625555400000|2021-07-06 07:10:00|85385.1|85360.1|85448.2|85423.2|85451.7|85426.7|85378.7|85353.7|1045
1625555700000|2021-07-06 07:15:00|85447.7|85422.7|85474.7|85449.7|85480.9|85455.9|85427|85402|1060
1625556000000|2021-07-06 07:20:00|85480|85455|85459.7|85434.7|85500.1|85475.1|85457.5|85432.5|1021
1625556300000|2021-07-06 07:25:00|85459.6|85434.6|85424.3|85399.3|85466.1|85441.1|85422.5|85392.4|963
1625556600000|2021-07-06 07:30:00|85424.2|85399.2|85444.7|85419.7|85454.8|85429.8|85412.9|85375.8|1029
1625556900000|2021-07-06 07:35:00|85444.3|85419.3|85497.1|85472.1|85503.4|85478.4|85430.2|85405.2|971
1625557200000|2021-07-06 07:40:00|85498.3|85473.3|85581.3|85556.3|85592.9|85567.9|85498.3|85473.3|1053
1625557500000|2021-07-06 07:45:00|85581.1|85556.1|85546.9|85521.9|85600.5|85575.5|85513.5|85486|1093
1625557800000|2021-07-06 07:50:00|85546.5|85521.5|85558.6|85533.6|85561.8|85536.8|85508.5|85483.5|1035
1625558100000|2021-07-06 07:55:00|85558.7|85533.7|85588.2|85563.2|85641.1|85614.6|85557|85532|1110
1625558400000|2021-07-06 08:00:00|85588.4|85563.4|85647.1|85622.1|85653.4|85628.4|85563.6|85538.6|1163
1625558700000|2021-07-06 08:05:00|85647|85622|85659.5|85634.5|85699.5|85674.5|85609.7|85584.7|1159
1625559000000|2021-07-06 08:10:00|85659.6|85634.6|85699.8|85674.8|85710.4|85685.4|85651.5|85626.1|1078
1625559300000|2021-07-06 08:15:00|85699.3|85674.3|85795.2|85770.2|85800.8|85775.8|85699.3|85674.3|1119
1625559600000|2021-07-06 08:20:00|85795.6|85770.6|85818.2|85793.2|85856.3|85831.3|85738|85713|1120
1625559900000|2021-07-06 08:25:00|85818.1|85793.1|85850.3|85825.3|85864.7|85826.6|85797.9|85772.9|1090
1625560200000|2021-07-06 08:30:00|85850.4|85825.4|85881.3|85856.3|85914|85889|85846.5|85815.8|1146
1625560500000|2021-07-06 08:35:00|85880.6|85855.6|85881.6|85856.6|85909.3|85873.3|85832.2|85807.2|1147
1625560800000|2021-07-06 08:40:00|85880.9|85855.9|85889.8|85864.8|85889.8|85864.8|85827.1|85802.1|1149
1625561100000|2021-07-06 08:45:00|85891.2|85866.2|85866.2|85841.2|85917.1|85892.1|85861.3|85836.3|1061
1625561400000|2021-07-06 08:50:00|85866|85841|85872.8|85847.8|85893.9|85868.9|85862.5|85837.5|1035
1625561700000|2021-07-06 08:55:00|85873.2|85848.2|85900.8|85850.8|85901|85870|85863.5|85829.8|981
1625562000000|2021-07-06 09:00:00|85900.5|85850.5|85892.6|85867.6|85918.4|85893.4|85862.7|85829.9|1116
1625562300000|2021-07-06 09:05:00|85894.2|85869.2|85897.8|85872.8|85912.8|85887.8|85867.7|85842.7|998
1625562600000|2021-07-06 09:10:00|85897.3|85872.3|85965.9|85940.9|85977.3|85952.3|85889.5|85864.5|1178
1625562900000|2021-07-06 09:15:00|85965.7|85940.7|86036.1|86011.1|86065.7|86040.7|85955|85930|1545
1625563200000|2021-07-06 09:20:00|86035.8|86010.8|86028.5|86003.5|86043|86018|86015.7|85990.7|1232
1625563500000|2021-07-06 09:25:00|86028.2|86003.2|86073.3|86048.3|86073.4|86048.4|86018.3|85993.3|1366
1625563800000|2021-07-06 09:30:00|86073.5|86048.5|86168.1|86143.1|86188.8|86150.7|86072.1|86047.1|1414
1625564100000|2021-07-06 09:35:00|86170.2|86145.2|86111.6|86086.6|86195.9|86170.9|86096.1|86071.1|1528
1625564400000|2021-07-06 09:40:00|86111.3|86086.3|86105.1|86080.1|86112.9|86087.9|86057.6|86023.1|1493
1625564700000|2021-07-06 09:45:00|86105.8|86080.8|86089.6|86064.6|86140.1|86115.1|86077.3|86052.3|1665
1625565000000|2021-07-06 09:50:00|86089.1|86064.1|86076.7|86051.7|86110.8|86085.8|86075.2|86050.2|1633
1625565300000|2021-07-06 09:55:00|86077|86052|86060.2|86035.2|86098.8|86073.8|86058.9|86033.9|1597
1625565600000|2021-07-06 10:00:00|86059.4|86034.4|86082.3|86057.3|86114.2|86089.2|86059.4|86034.4|1845
1625565900000|2021-07-06 10:05:00|86081.5|86056.5|86078.2|86053.2|86090.5|86065.5|86034.2|86009.2|1525
1625566200000|2021-07-06 10:10:00|86077.2|86052.2|86084.9|86059.9|86092.2|86067.2|86039.2|86008.9|1392
1625566500000|2021-07-06 10:15:00|86085|86060|86071|86046|86091.1|86066.1|86049.2|86024.2|1465
1625566800000|2021-07-06 10:20:00|86070.8|86045.8|85984.1|85959.1|86088.4|86063.4|85964|85939|1482
1625567100000|2021-07-06 10:25:00|85984.7|85959.7|86051|86026|86058.4|86033.4|85983.4|85958.4|1341
1625567400000|2021-07-06 10:30:00|86050.7|86025.7|86051|86026|86060.4|86035.4|86031.7|86006.7|1455
1625567700000|2021-07-06 10:35:00|86050.7|86025.7|86073.7|86048.7|86078.6|86053.6|86039.3|86014.3|1472
1625568000000|2021-07-06 10:40:00|86074.6|86049.6|86023.2|85998.2|86078.7|86053.7|86022.8|85997.8|1416
1625568300000|2021-07-06 10:45:00|86023.1|85998.1|86086.1|86061.1|86098.1|86063.2|86020.1|85995.1|1347
1625568600000|2021-07-06 10:50:00|86087.2|86062.2|86129.7|86104.7|86133.4|86108.4|86075.5|86050.5|1411
1625568900000|2021-07-06 10:55:00|86131.1|86106.1|86171.5|86146.5|86232.8|86186.6|86131.1|86105.2|1426
1625569200000|2021-07-06 11:00:00|86171.9|86146.9|86147.4|86122.4|86177.7|86152.7|86145.9|86120.9|1094
1625569500000|2021-07-06 11:05:00|86147.5|86122.5|86186.1|86161.1|86191.3|86166.3|86143.9|86118.9|1060
1625569800000|2021-07-06 11:10:00|86186.5|86161.5|86145|86120|86196.3|86171.3|86142.5|86117.5|1047
1625570100000|2021-07-06 11:15:00|86145.6|86120.6|86136.5|86111.5|86154.9|86129.9|86118.1|86093.1|1214
1625570400000|2021-07-06 11:20:00|86135.7|86110.7|86128.7|86103.7|86160.9|86135.9|86116.4|86091.4|1095
1625570700000|2021-07-06 11:25:00|86128.6|86103.6|86110|86085|86141.9|86116.9|86089.2|86064.2|1494
1625571000000|2021-07-06 11:30:00|86109.2|86084.2|86120.4|86095.4|86164.6|86139.6|86109.2|86084.2|1481
1625571300000|2021-07-06 11:35:00|86120.3|86095.3|86155.8|86130.8|86158.5|86133.5|86115.7|86090.7|1094
1625571600000|2021-07-06 11:40:00|86155.6|86130.6|86201.5|86176.5|86209.1|86184.1|86137.8|86112.8|1359
1625571900000|2021-07-06 11:45:00|86202|86177|86178.7|86153.7|86208.1|86183.1|86164.7|86139.7|1413
1625572200000|2021-07-06 11:50:00|86178.8|86153.8|86201.2|86176.2|86209|86184|86169.6|86144.6|1439
1625572500000|2021-07-06 11:55:00|86201.3|86176.3|86222.4|86197.4|86247.9|86222.9|86200.1|86175.1|1680
1625572800000|2021-07-06 12:00:00|86222.8|86197.8|86197.1|86172.1|86227.5|86202.5|86171.2|86146.2|1398
1625573100000|2021-07-06 12:05:00|86197.3|86172.3|86324.2|86299.2|86342.1|86305.2|86191.6|86166.6|1623
1625573400000|2021-07-06 12:10:00|86323.7|86298.7|86292.8|86267.8|86356.8|86331.8|86292.4|86265.7|1395
1625573700000|2021-07-06 12:15:00|86293.5|86268.5|86282.5|86257.5|86322.6|86297.6|86278.4|86253.4|1403
1625574000000|2021-07-06 12:20:00|86282.7|86257.7|86248.7|86223.7|86300.1|86275.1|86244.5|86219.5|1576
1625574300000|2021-07-06 12:25:00|86247.3|86222.3|86257.4|86232.4|86270|86245|86225.4|86200.4|1603
1625574600000|2021-07-06 12:30:00|86257.5|86232.5|86243.7|86218.7|86260.3|86235.3|86191.3|86166.3|1786
1625574900000|2021-07-06 12:35:00|86244|86219|86248.4|86223.4|86264.1|86239.1|86222.9|86197.9|1608
1625575200000|2021-07-06 12:40:00|86247.9|86222.9|86248.7|86223.7|86282.9|86257.9|86207.1|86182.1|1622
1625575500000|2021-07-06 12:45:00|86248.6|86223.6|86308.5|86283.5|86331|86306|86243.2|86218.2|1473
1625575800000|2021-07-06 12:50:00|86308.1|86283.1|86350.4|86325.4|86375.9|86350.9|86302.5|86277.5|1506
1625576100000|2021-07-06 12:55:00|86350.2|86325.2|86418.4|86393.4|86436.4|86411.4|86343.6|86318.6|1707
1625576400000|2021-07-06 13:00:00|86418.5|86393.5|86429.3|86404.3|86451.5|86426.5|86385.3|86360.3|1755
1625576700000|2021-07-06 13:05:00|86431.2|86406.2|86540.4|86515.4|86556.2|86527.5|86431.2|86406.2|1815
1625577000000|2021-07-06 13:10:00|86539.3|86514.3|86549.1|86524.1|86569.7|86544.7|86528.5|86503.5|1744
1625577300000|2021-07-06 13:15:00|86549.7|86524.7|86509.5|86484.5|86553.2|86528.2|86495.9|86470.9|1651
1625577600000|2021-07-06 13:20:00|86509.4|86484.4|86501.1|86476.1|86523.8|86498.8|86471.6|86446.6|1487
1625577900000|2021-07-06 13:25:00|86498.9|86473.9|86471.8|86446.8|86514.4|86489.4|86461.1|86436.1|1033
1625578200000|2021-07-06 13:30:00|86470.8|86445.8|86554.9|86529.9|86554.9|86529.9|86432.1|86393.7|1392
1625578500000|2021-07-06 13:35:00|86553.6|86528.6|86584.7|86559.7|86586.5|86561.5|86544.5|86519.5|1698
1625578800000|2021-07-06 13:40:00|86584.3|86559.3|86594.8|86544.8|86634.2|86609.2|86574.1|86540.2|1709
1625579100000|2021-07-06 13:45:00|86594.9|86544.9|86508.9|86483.9|86598.7|86555.4|86468.7|86443.7|1776
1625579400000|2021-07-06 13:50:00|86508.2|86483.2|86436|86411|86524.8|86489.5|86435.7|86410.7|1867
1625579700000|2021-07-06 13:55:00|86437.8|86412.8|86362.5|86312.5|86445.4|86419.4|86342.3|86162.5|1869
1625580000000|2021-07-06 14:00:00|86369.7|86319.7|86462.5|86437.5|86463.1|86438.1|86368.7|86318.7|1967
1625580300000|2021-07-06 14:05:00|86462.3|86437.3|86480.3|86455.3|86534.4|86499|86442.1|86417.1|1961
1625580600000|2021-07-06 14:10:00|86479.8|86454.8|86487.7|86462.7|86586.1|86554.3|86476.4|86451.4|1846
1625580900000|2021-07-06 14:15:00|86488.2|86463.2|86615|86590|86617.6|86592.6|86488.2|86463.2|1951
1625581200000|2021-07-06 14:20:00|86615.7|86590.7|86692|86667|86702.4|86667.9|86566.6|86541.6|1943
1625581500000|2021-07-06 14:25:00|86692.4|86667.4|86782.7|86757.7|86782.7|86757.7|86657.1|86632.1|1815
1625581800000|2021-07-06 14:30:00|86781.6|86756.6|86902.5|86877.5|86912|86887|86780|86746.4|1846
1625582100000|2021-07-06 14:35:00|86902.2|86877.2|86844|86819|87020.1|86995.1|86842.6|86816.5|1974
1625582400000|2021-07-06 14:40:00|86843.6|86818.6|86781.4|86756.4|86877.5|86845|86751.8|86726.8|1875
1625582700000|2021-07-06 14:45:00|86782.1|86757.1|86872.8|86847.8|86902.2|86867.7|86781.2|86756.2|1940
1625583000000|2021-07-06 14:50:00|86873|86848|86935.1|86910.1|87004.6|86963.4|86845.9|86812.6|1877
1625583300000|2021-07-06 14:55:00|86935.6|86910.6|86951.7|86926.7|86994.2|86959.4|86902.5|86877.5|2018
1625583600000|2021-07-06 15:00:00|86950.1|86925.1|87017.9|86992.9|87063.1|87030.6|86935.7|86910.7|1936
1625583900000|2021-07-06 15:05:00|87018.2|86993.2|86985.5|86960.5|87057.6|87024.6|86981.5|86938.5|1728
1625584200000|2021-07-06 15:10:00|86995.3|86945.3|87145.9|87120.9|87145.9|87120.9|86979.3|86929.3|1726
1625584500000|2021-07-06 15:15:00|87144.9|87119.9|87047.1|87022.1|87217.9|87176.1|87036|87001.4|1850
1625584800000|2021-07-06 15:20:00|87047.7|87022.7|87039.5|87014.5|87102.9|87063.5|87033.2|86997|1490
1625585100000|2021-07-06 15:25:00|87039.8|87014.8|86920.7|86895.7|87067.5|87017.5|86912.7|86874.9|1778
1625585400000|2021-07-06 15:30:00|86919.5|86894.5|87000.2|86950.2|87040.5|86990.5|86917.6|86891.2|1639
1625585700000|2021-07-06 15:35:00|87001.4|86951.4|86979.8|86929.8|87005.9|86962.4|86979.2|86929.2|1567
1625586000000|2021-07-06 15:40:00|86980.1|86930.1|86994|86944|86996.9|86956.8|86931.9|86895.4|1694
1625586300000|2021-07-06 15:45:00|86993.6|86943.6|87040.2|87015.2|87056.5|87022.4|86981.2|86943.2|1765
1625586600000|2021-07-06 15:50:00|87038.1|87013.1|87062.4|87012.4|87116.7|87066.7|87012.9|86962.9|1670
1625586900000|2021-07-06 15:55:00|87062.5|87012.5|87043.4|86993.4|87113.2|87063.2|87023.5|86988.2|1647
1625587200000|2021-07-06 16:00:00|87043.3|86993.3|87120.8|87070.8|87125.2|87075.2|87043.3|86993.3|1856
1625587500000|2021-07-06 16:05:00|87121.1|87071.1|87227.4|87177.4|87238.1|87188.1|87096.5|87046.5|1818
1625587800000|2021-07-06 16:10:00|87227.3|87177.3|87241.4|87191.4|87250|87209.2|87204.9|87154.9|1746
1625588100000|2021-07-06 16:15:00|87241.3|87191.3|87228.6|87178.6|87241.4|87203|87171.4|87132.2|1581
1625588400000|2021-07-06 16:20:00|87226.8|87176.8|87208.1|87183.1|87258.1|87209.9|87191.7|87153.4|1636
1625588700000|2021-07-06 16:25:00|87208.5|87183.5|87223.5|87173.5|87249.7|87212.7|87203.8|87163|1361
1625589000000|2021-07-06 16:30:00|87222.1|87172.1|87249.7|87199.7|87261.6|87223.9|87219|87169|1757
1625589300000|2021-07-06 16:35:00|87249.6|87199.6|87203.7|87153.7|87272.2|87231.6|87196.4|87146.4|1543
1625589600000|2021-07-06 16:40:00|87204|87154|87140.8|87115.8|87214.6|87164.6|87135.2|87087.9|1585
1625589900000|2021-07-06 16:45:00|87141.1|87116.1|87129.8|87104.8|87169.3|87129.5|87127.3|87092.7|1092
1625590200000|2021-07-06 16:50:00|87128.9|87103.9|87110|87085|87129.6|87104.6|87089.1|87055.8|1275
1625590500000|2021-07-06 16:55:00|87110.3|87085.3|87111.8|87086.8|87162.5|87123.7|87109.1|87073.9|1525
1625590800000|2021-07-06 17:00:00|87111.6|87086.6|87111|87061|87137.6|87097.9|87102|87058.6|1370
1625591100000|2021-07-06 17:05:00|87110.6|87060.6|87069.5|87044.5|87111.1|87073.6|87063.5|87028.1|1150
1625591400000|2021-07-06 17:10:00|87069.6|87044.6|87041.1|87016.1|87089.4|87053.4|87029.4|86992.6|1168
1625591700000|2021-07-06 17:15:00|87041.4|87016.4|87070.5|87045.5|87083.2|87050.6|87033.5|87008.5|973
1625592000000|2021-07-06 17:20:00|87065.9|87040.9|87049.2|86999.2|87083.6|87046.3|87010.4|86975|1601
1625592300000|2021-07-06 17:25:00|87049.6|86999.6|87016.7|86966.7|87055.5|87017.4|87004.1|86962.1|1446
1625592600000|2021-07-06 17:30:00|87016.1|86966.1|87037.6|86987.6|87046.1|86996.1|87015.9|86965.9|1135
1625592900000|2021-07-06 17:35:00|87037.1|86987.1|87007.7|86982.7|87039.4|86996.6|86967.8|86932.5|1055
1625593200000|2021-07-06 17:40:00|87009.2|86984.2|86950.5|86900.5|87015.7|86990.7|86946.3|86896.3|1069
1625593500000|2021-07-06 17:45:00|86950.6|86900.6|86931.8|86906.8|86955.4|86930.4|86915.9|86890.9|1031
1625593800000|2021-07-06 17:50:00|86931.4|86906.4|86932.2|86907.2|86944.2|86917.9|86924.3|86890.4|986
1625594100000|2021-07-06 17:55:00|86932.3|86907.3|86918.3|86893.3|86937.2|86912.2|86913.6|86888.6|1050
1625594400000|2021-07-06 18:00:00|86919|86894|86918.3|86893.3|86954.1|86921.4|86915.7|86888.1|1064
1625594700000|2021-07-06 18:05:00|86918.5|86893.5|86938.3|86913.3|86939.4|86914.4|86917.9|86892.9|927
1625595000000|2021-07-06 18:10:00|86938.6|86913.6|86958|86933|86969.1|86934.5|86932.1|86896.9|1100
1625595300000|2021-07-06 18:15:00|86959.5|86934.5|86988.7|86938.7|86993.7|86952|86956.2|86926|1057
1625595600000|2021-07-06 18:20:00|86988.6|86938.6|86984.2|86959.2|86995|86959.8|86963.9|86930.1|1017
1625595900000|2021-07-06 18:25:00|86984.5|86959.5|86975.8|86925.8|87000.7|86975.7|86961.6|86925.4|1073
1625596200000|2021-07-06 18:30:00|86975.9|86925.9|86928.2|86903.2|86976.8|86940.4|86924.7|86891.5|976
1625596500000|2021-07-06 18:35:00|86928|86903|86930.4|86905.4|86941.8|86913.3|86922.6|86890.1|834
1625596800000|2021-07-06 18:40:00|86931|86906|86943.5|86918.5|86965.5|86927.6|86925.5|86900.5|852
1625597100000|2021-07-06 18:45:00|86943.6|86918.6|86945.9|86920.9|86952|86924.5|86932.4|86899.7|1021
1625597400000|2021-07-06 18:50:00|86945.7|86920.7|86981.1|86956.1|86996.6|86958.9|86924|86898|1372
1625597700000|2021-07-06 18:55:00|86982.1|86957.1|87017.5|86992.5|87039.8|87000.8|86964.1|86925.5|1417
1625598000000|2021-07-06 19:00:00|87017.9|86992.9|87012.6|86987.6|87076.4|87036.9|87010.3|86972|1246
1625598300000|2021-07-06 19:05:00|87013|86988|87016.9|86966.9|87029.6|86995|86998.6|86955|722
1625598600000|2021-07-06 19:10:00|87017.1|86967.1|87005.3|86980.3|87024.3|86984.1|87002|86959.5|965
1625598900000|2021-07-06 19:15:00|87005.1|86980.1|87030.1|86980.1|87042.6|87005.6|87000.4|86964.9|1007
1625599200000|2021-07-06 19:20:00|87029.9|86979.9|87044|86994|87049.6|87003.3|87015.8|86976.2|994
1625599500000|2021-07-06 19:25:00|87044.1|86994.1|87012|86962|87044.8|86998.9|87002|86961.4|1107
1625599800000|2021-07-06 19:30:00|87012.2|86962.2|87023.2|86973.2|87024.6|86974.6|87010.2|86960.2|863
1625600100000|2021-07-06 19:35:00|87023.1|86973.1|86999.8|86949.8|87035.4|86985.4|86996|86946|821
1625600400000|2021-07-06 19:40:00|86999.9|86949.9|87019.6|86969.6|87028.1|86987.6|86972.2|86922.2|1010
1625600700000|2021-07-06 19:45:00|87019.9|86969.9|87013.9|86963.9|87025.5|86976.5|86994.4|86955|740
1625601000000|2021-07-06 19:50:00|87009.3|86959.3|87047.6|86997.6|87051.5|87011.6|86991.3|86950.3|960
1625601300000|2021-07-06 19:55:00|87047.1|86997.1|87056|87031|87071.9|87032.1|87028.5|86984.9|1172
1625601600000|2021-07-06 20:00:00|87056.3|87031.3|87039.4|86989.4|87067.8|87031.3|87036.3|86986.3|1048
1625601900000|2021-07-06 20:05:00|87039.3|86989.3|87046.4|86996.4|87053.7|87003.7|87031.7|86981.7|1065
1625602200000|2021-07-06 20:10:00|87046.9|86996.9|87049.7|86999.7|87058.4|87008.4|87034.5|86984.5|892
1625602500000|2021-07-06 20:15:00|87049.8|86999.8|87035.5|86985.5|87052.5|87002.5|87031.4|86981.4|783
1625602800000|2021-07-06 20:20:00|87035.6|86985.6|87023.5|86973.5|87036.6|86986.6|87013.3|86963.3|790
1625603100000|2021-07-06 20:25:00|87023.2|86973.2|87026|86976|87050.1|87002.6|87006.4|86970.2|1293
1625603400000|2021-07-06 20:30:00|87023.6|86973.6|87014.4|86964.4|87053.3|87003.3|87014.4|86964.4|980
1625603700000|2021-07-06 20:35:00|87016.2|86966.2|87063.1|87013.1|87105.5|87047|87015.3|86929|1319
1625604000000|2021-07-06 20:40:00|87062.9|87012.9|87043.2|86993.2|87092.6|87027.5|87017.8|86945.4|1303
1625604300000|2021-07-06 20:45:00|87044.4|86994.4|87062.3|87012.3|87069.9|87019.9|87032.3|86982.3|1047
1625604600000|2021-07-06 20:50:00|87061.9|87011.9|87062|87012|87073.6|87023.6|87048.3|86998.3|1070
1625604900000|2021-07-06 20:55:00|87062.3|87012.3|87052.2|87002.2|87138.8|87046.4|87052.1|86875.2|625
1625605200000|2021-07-06 21:00:00|87191.1|86839.3|87055.7|87005.7|87193.8|87005.8|87055.7|86836|14
1625605500000|2021-07-06 21:05:00|87235.5|86738.5|87258.1|86761.1|87285.2|86788.2|87225.7|86728.7|109
1625605800000|2021-07-06 21:10:00|87243.9|86746.9|87243.9|86746.9|87293.1|86796.1|87228|86731|93
1625606100000|2021-07-06 21:15:00|87251|86754|87288.4|86791.4|87294.1|86863.9|87206.6|86746.9|113
1625606400000|2021-07-06 21:20:00|87288.9|86791.9|87282.5|86785.5|87288.9|86833.4|87208|86739.9|67
1625606700000|2021-07-06 21:25:00|87286.6|86789.6|87270.8|86773.8|87299.1|86802.1|87243.3|86758.2|58
1625607000000|2021-07-06 21:30:00|87245.9|86748.9|87240.9|86768.2|87298.9|86863.7|87217.1|86743.1|96
1625607300000|2021-07-06 21:35:00|87238.4|86752.1|87241.3|86853|87288.8|86878.1|87195|86728.8|146
1625607600000|2021-07-06 21:40:00|87288|86792.5|87211|86748.8|87288|86874.6|87179.7|86732.9|188
1625607900000|2021-07-06 21:45:00|87260.1|86763.9|87264.6|86767.6|87295.7|86798.7|87211|86738|184
1625608200000|2021-07-06 21:50:00|87228.8|86830.3|87263|86888.4|87303.6|86905|87201.7|86736.5|253
1625608500000|2021-07-06 21:55:00|87266.9|86884.3|87230.4|86891.8|87294.4|86904.8|87218|86855.2|232
1625608800000|2021-07-06 22:00:00|87247.2|86891.7|87120|87070|87275.3|87077.7|87090.4|86890.4|1037
1625609100000|2021-07-06 22:05:00|87122.8|87072.8|87137.3|87087.3|87146.8|87089.9|87087.7|86969.6|928
1625609400000|2021-07-06 22:10:00|87136.6|87086.6|87157.3|87107.3|87168.9|87118.9|87075.3|87025.3|921
1625609700000|2021-07-06 22:15:00|87157.6|87107.6|87095.1|87045.1|87173.6|87123.6|87077.6|87027.6|1030
1625610000000|2021-07-06 22:20:00|87095.4|87045.4|87125.6|87075.6|87130.9|87080.9|87088.1|87038.1|677
1625610300000|2021-07-06 22:25:00|87126|87076|87121.7|87071.7|87132.9|87082.9|87112.6|87062.6|848
1625610600000|2021-07-06 22:30:00|87123.6|87073.6|87157.3|87107.3|87162.9|87112.9|87115.1|87065.1|948
1625610900000|2021-07-06 22:35:00|87155.1|87105.1|87163.8|87113.8|87165.6|87115.6|87137.3|87087.3|839
1625611200000|2021-07-06 22:40:00|87166.4|87116.4|87150.7|87100.7|87167.5|87117.5|87147.3|87097.3|895
1625611500000|2021-07-06 22:45:00|87150|87100|87153.9|87103.9|87160.7|87110.7|87139.4|87089.4|1092
1625611800000|2021-07-06 22:50:00|87154.3|87104.3|87137.3|87087.3|87161.3|87111.3|87129.7|87079.7|432
1625612100000|2021-07-06 22:55:00|87140.1|87090.1|87123.8|87073.8|87143.6|87096.5|87112.4|87062.4|1254
1625612400000|2021-07-06 23:00:00|87124.6|87074.6|87100.4|87050.4|87132|87082|87098.5|87048.5|647
1625612700000|2021-07-06 23:05:00|87100.2|87050.2|87109|87059|87137.6|87087.6|87096.3|87046.3|863
1625613000000|2021-07-06 23:10:00|87108.8|87058.8|87107.1|87057.1|87116.5|87066.5|87105.3|87055.3|542
1625613300000|2021-07-06 23:15:00|87106|87056|87092.8|87042.8|87109.2|87059.2|87090.8|87040.8|559
1625613600000|2021-07-06 23:20:00|87092.4|87042.4|87072.3|87022.3|87095.6|87045.6|87070.4|87020.4|776
1625613900000|2021-07-06 23:25:00|87073.3|87023.3|87075.5|87025.5|87084.6|87034.6|87070.9|87020.9|569
1625614200000|2021-07-06 23:30:00|87074|87024|87068.5|87018.5|87082|87032|87065.2|87015.2|470
1625614500000|2021-07-06 23:35:00|87069.1|87019.1|87048|86998|87070.7|87020.7|87041.8|86991.8|729
1625614800000|2021-07-06 23:40:00|87048.4|86998.4|87034.6|86984.6|87055.8|87005.8|87028.6|86978.6|930
1625615100000|2021-07-06 23:45:00|87034.3|86984.3|87063|87013|87065.1|87015.1|87034.1|86984.1|738
1625615400000|2021-07-06 23:50:00|87062.9|87012.9|87060.6|87010.6|87083.6|87033.6|87058.8|87008.8|723
1625615700000|2021-07-06 23:55:00|87060.5|87010.5|87065.2|87015.2|87077.3|87027.3|87052.7|87002.7|853
1625616000000|2021-07-07 00:00:00|87064.9|87014.9|87096.6|87046.6|87138|87088|87047.5|86997.5|1544
1625616300000|2021-07-07 00:05:00|87095.7|87045.7|87105.3|87055.3|87123.5|87073.5|87064|87014|1415
1625616600000|2021-07-07 00:10:00|87105.2|87055.2|87100|87050|87143.5|87093.5|87057.6|87007.6|1048
1625616900000|2021-07-07 00:15:00|87099.1|87049.1|87163.6|87113.6|87171.6|87121.6|87098.9|87048.9|1243
1625617200000|2021-07-07 00:20:00|87163.8|87113.8|87147.6|87097.6|87168.2|87118.2|87092.9|87042.9|1098
1625617500000|2021-07-07 00:25:00|87147.3|87097.3|87130|87080|87148|87098|87126.9|87076.9|860
1625617800000|2021-07-07 00:30:00|87130.2|87080.2|87132.4|87082.4|87137.3|87087.3|87113.2|87063.2|976
1625618100000|2021-07-07 00:35:00|87133|87083|87104.6|87054.6|87134.1|87084.1|87102.9|87052.9|957
1625618400000|2021-07-07 00:40:00|87104.7|87054.7|87117.1|87067.1|87137.7|87087.7|87100.2|87050.2|1089
1625618700000|2021-07-07 00:45:00|87117|87067|87148.8|87098.8|87150.8|87100.8|87113.2|87063.2|1270
1625619000000|2021-07-07 00:50:00|87148.3|87098.3|87153.9|87103.9|87156.9|87106.9|87115.5|87065.5|1467
1625619300000|2021-07-07 00:55:00|87154|87104|87132.5|87082.5|87157.1|87107.1|87119.7|87069.7|1449
1625619600000|2021-07-07 01:00:00|87132.7|87082.7|87187.9|87137.9|87192.7|87142.7|87108.9|87058.9|1510
1625619900000|2021-07-07 01:05:00|87187.5|87137.5|87183.9|87133.9|87201.1|87151.1|87175.3|87125.3|1256
1625620200000|2021-07-07 01:10:00|87184|87134|87162.7|87112.7|87193.6|87143.6|87154.2|87104.2|1012
1625620500000|2021-07-07 01:15:00|87163.6|87113.6|87125.4|87075.4|87165.8|87115.8|87122.7|87072.7|1375
1625620800000|2021-07-07 01:20:00|87125.1|87075.1|87134.2|87084.2|87150.8|87100.8|87116.5|87066.5|1135
1625621100000|2021-07-07 01:25:00|87134.1|87084.1|87162.9|87112.9|87169.9|87119.9|87122.9|87072.9|1264
1625621400000|2021-07-07 01:30:00|87163.5|87113.5|87155.1|87105.1|87217.9|87167.9|87149.3|87099.3|1548
1625621700000|2021-07-07 01:35:00|87155.3|87105.3|87193.9|87143.9|87233.9|87183.9|87149.3|87099.3|1559
1625622000000|2021-07-07 01:40:00|87193.5|87143.5|87176.4|87126.4|87215.7|87165.7|87171|87121|1770
1625622300000|2021-07-07 01:45:00|87177.4|87127.4|87161.5|87111.5|87184.9|87134.9|87160.4|87110.4|1578
1625622600000|2021-07-07 01:50:00|87163.4|87113.4|87175|87125|87184|87134|87161.7|87111.7|1889
1625622900000|2021-07-07 01:55:00|87175.4|87125.4|87172.8|87122.8|87187.2|87140.8|87165.8|87116|1666
1625623200000|2021-07-07 02:00:00|87175.9|87125.9|87177.2|87127.2|87221.2|87171.2|87170.9|87120.9|1732
1625623500000|2021-07-07 02:05:00|87177.5|87127.5|87184.9|87134.9|87190.7|87140.7|87170.1|87120.1|1283
1625623800000|2021-07-07 02:10:00|87184.8|87134.8|87198.4|87148.4|87205.2|87155.2|87172.3|87122.3|1516
1625624100000|2021-07-07 02:15:00|87198.2|87148.2|87199|87149|87202.8|87152.8|87181.2|87131.2|1726
1625624400000|2021-07-07 02:20:00|87198.5|87148.5|87212.6|87162.6|87217.2|87167.2|87194.6|87144.6|1309
1625624700000|2021-07-07 02:25:00|87212.7|87162.7|87206.4|87156.4|87224.8|87182.5|87202.6|87155.4|726
1625625000000|2021-07-07 02:30:00|87206.7|87156.7|87212.5|87162.5|87213.6|87163.6|87204.3|87154.3|1091
1625625300000|2021-07-07 02:35:00|87213.6|87163.6|87211.4|87161.4|87217.5|87173.2|87198.2|87150.8|1070
1625625600000|2021-07-07 02:40:00|87212.1|87162.1|87272.7|87222.7|87286.8|87236.8|87200.9|87150.9|1777
1625625900000|2021-07-07 02:45:00|87270.3|87220.3|87270.9|87220.9|87279.2|87229.2|87252.9|87202.9|1754
1625626200000|2021-07-07 02:50:00|87271|87221|87272.4|87222.4|87287|87237|87254.1|87204.1|1287
1625626500000|2021-07-07 02:55:00|87272.5|87222.5|87270|87220|87286.2|87236.2|87243.9|87193.9|1427
1625626800000|2021-07-07 03:00:00|87270.8|87220.8|87269.7|87219.7|87286.2|87236.2|87234.6|87188|1062
1625627100000|2021-07-07 03:05:00|87270.5|87220.5|87281.8|87231.8|87293.7|87243.7|87263.6|87213.6|1059
1625627400000|2021-07-07 03:10:00|87281.6|87231.6|87271.3|87221.3|87296.8|87246.8|87269.7|87219.7|1527
1625627700000|2021-07-07 03:15:00|87271.2|87221.2|87250.8|87200.8|87279.6|87229.6|87232.4|87182.4|1111
1625628000000|2021-07-07 03:20:00|87249.3|87199.3|87227.1|87177.1|87254.8|87204.8|87209.3|87159.5|922
1625628300000|2021-07-07 03:25:00|87227|87177|87192.7|87142.7|87231.8|87191.1|87189.8|87139.8|811
1625628600000|2021-07-07 03:30:00|87192.6|87142.6|87194.9|87144.9|87206.8|87156.8|87176|87138|945
1625628900000|2021-07-07 03:35:00|87194.7|87144.7|87194.1|87144.1|87204.6|87158.2|87180.9|87133.9|829
1625629200000|2021-07-07 03:40:00|87195.4|87145.4|87149.7|87099.7|87199.6|87149.6|87148.1|87098.1|1028
1625629500000|2021-07-07 03:45:00|87153.7|87103.7|87132.4|87082.4|87153.7|87103.7|87131.6|87081.6|963
1625629800000|2021-07-07 03:50:00|87132.7|87082.7|87114.1|87064.1|87134.6|87089.8|87112.1|87062.1|794
1625630100000|2021-07-07 03:55:00|87113.9|87063.9|87130.3|87080.3|87131.1|87081.1|87102.5|87062.1|659
1625630400000|2021-07-07 04:00:00|87130.2|87080.2|87129.9|87079.9|87145|87095|87113.1|87071.3|820
1625630700000|2021-07-07 04:05:00|87129.4|87079.4|87122.7|87072.7|87131.6|87081.6|87115.1|87065.1|679
1625631000000|2021-07-07 04:10:00|87121|87071|87117.3|87067.3|87129.6|87082.7|87105.7|87064.2|607
1625631300000|2021-07-07 04:15:00|87117|87067|87116.9|87066.9|87128.2|87083.6|87098.7|87060.6|342
1625631600000|2021-07-07 04:20:00|87116.7|87066.7|87109.2|87059.2|87119.8|87077.2|87095.9|87055.5|612
1625631900000|2021-07-07 04:25:00|87109.1|87059.1|87108.5|87058.5|87114|87076.4|87094.5|87056.4|691
1625632200000|2021-07-07 04:30:00|87108.8|87058.8|87117.5|87067.5|87120.9|87080.3|87095.3|87056|657
1625632500000|2021-07-07 04:35:00|87117|87067|87159.3|87109.3|87160.9|87110.9|87099|87061.5|1039
1625632800000|2021-07-07 04:40:00|87159.4|87109.4|87138|87088|87159.9|87109.9|87131.2|87081.2|1291
1625633100000|2021-07-07 04:45:00|87138.1|87088.1|87157.1|87107.1|87159.6|87109.6|87128.5|87078.5|1294
1625633400000|2021-07-07 04:50:00|87158.1|87108.1|87175.9|87125.9|87179.2|87129.2|87149.8|87099.8|1205
1625633700000|2021-07-07 04:55:00|87176.1|87126.1|87141.4|87091.4|87178|87128|87137.2|87087.2|1264
1625634000000|2021-07-07 05:00:00|87141.9|87091.9|87157.1|87107.1|87157.1|87107.1|87136.5|87086.5|843
1625634300000|2021-07-07 05:05:00|87157|87107|87134.5|87084.5|87158.6|87108.6|87119|87075.1|887
1625634600000|2021-07-07 05:10:00|87134.7|87084.7|87089.3|87039.3|87137.9|87087.9|87088.6|87038.6|1185
1625634900000|2021-07-07 05:15:00|87086.5|87036.5|87115.8|87065.8|87123.1|87073.1|87070.6|87030.6|1420
1625635200000|2021-07-07 05:20:00|87115.2|87065.2|87110.6|87060.6|87124.7|87082|87105.9|87057.7|1133
1625635500000|2021-07-07 05:25:00|87110.8|87060.8|87106.3|87056.3|87112.3|87075.2|87097.6|87048.8|1333
1625635800000|2021-07-07 05:30:00|87106.1|87056.1|87102|87052|87111.1|87061.1|87099|87049|1302
1625636100000|2021-07-07 05:35:00|87101.7|87051.7|87094.9|87044.9|87111.7|87073|87085.2|87035.2|2066
1625636400000|2021-07-07 05:40:00|87095.8|87045.8|87025.9|86975.9|87102.9|87052.9|87024.8|86974.8|2017
1625636700000|2021-07-07 05:45:00|87026.1|86976.1|87014.5|86964.5|87042.3|86992.3|87007.3|86957.3|1561
1625637000000|2021-07-07 05:50:00|87014.2|86964.2|87002.3|86952.3|87027.8|86980.1|86989|86939|1291
1625637300000|2021-07-07 05:55:00|87002.5|86952.5|86998.2|86948.2|87012.2|86962.2|86983.6|86933.6|1249
1625637600000|2021-07-07 06:00:00|86998.1|86948.1|87041.6|87016.6|87072.7|87032.1|86991.5|86941.5|1189
1625637900000|2021-07-07 06:05:00|87042.5|87017.5|87062.1|87037.1|87071.9|87046.9|87009.9|86984.9|1182
1625638200000|2021-07-07 06:10:00|87062.3|87037.3|87025.3|87000.3|87078|87053|87021|86996|1333
1625638500000|2021-07-07 06:15:00|87025.1|87000.1|87013.9|86988.9|87030.1|87005.1|86990.3|86965.3|1135
1625638800000|2021-07-07 06:20:00|87013|86988|86969.8|86944.8|87013.3|86988.3|86964.4|86939.4|1092
1625639100000|2021-07-07 06:25:00|86969.5|86944.5|86962.5|86937.5|87005.5|86980.5|86958.6|86933.6|1011
1625639400000|2021-07-07 06:30:00|86962.4|86937.4|86954.8|86929.8|86990|86965|86941.8|86916.8|1152
1625639700000|2021-07-07 06:35:00|86955.6|86930.6|86939.7|86914.7|86993.7|86968.7|86933.8|86908.8|1203
1625640000000|2021-07-07 06:40:00|86939.8|86914.8|86926.3|86901.3|86940.2|86915.2|86897.9|86872.6|1138
1625640300000|2021-07-07 06:45:00|86926.6|86901.6|86949.2|86924.2|86949.7|86924.7|86919.5|86894.5|1182
1625640600000|2021-07-07 06:50:00|86947.9|86922.9|86935.7|86910.7|86950.7|86925.7|86909.1|86884.1|1166
1625640900000|2021-07-07 06:55:00|86934.8|86909.8|86934.3|86909.3|86975.4|86950.4|86916.8|86877.4|1286
1625641200000|2021-07-07 07:00:00|86935|86910|86883.1|86858.1|86937|86910|86847|86822|1419
1625641500000|2021-07-07 07:05:00|86882.7|86857.7|86990.9|86965.9|86991.6|86966.6|86876.9|86851.9|1552
1625641800000|2021-07-07 07:10:00|86990.8|86965.8|86935|86910|87022.8|86997.8|86931.5|86898.4|1623
1625642100000|2021-07-07 07:15:00|86934.5|86909.5|86841.9|86816.9|86947.4|86917.1|86811.6|86786.6|1614
1625642400000|2021-07-07 07:20:00|86842.5|86817.5|86844.2|86819.2|86863.9|86835.3|86803.2|86778.2|1491
1625642700000|2021-07-07 07:25:00|86845.3|86820.3|86766.5|86741.5|86874.8|86849.8|86766.5|86736.9|1511
1625643000000|2021-07-07 07:30:00|86768.4|86743.4|86903.3|86878.3|86906.4|86881.4|86766.1|86722.1|1565
1625643300000|2021-07-07 07:35:00|86901.8|86876.8|86873.4|86848.4|86945.1|86920.1|86857.3|86827.1|1709
1625643600000|2021-07-07 07:40:00|86871.8|86846.8|86852.2|86827.2|86882.8|86857.8|86776.8|86751.8|1552
1625643900000|2021-07-07 07:45:00|86849.6|86824.6|86803.8|86778.8|86852.9|86827.9|86759.6|86734.6|1642
1625644200000|2021-07-07 07:50:00|86804|86779|86769|86744|86826.5|86801.5|86768.8|86743.8|1201
1625644500000|2021-07-07 07:55:00|86768.1|86743.1|86805.1|86780.1|86839.2|86814.2|86750|86725|1536
1625644800000|2021-07-07 08:00:00|86805.2|86780.2|86749|86724|86813.8|86788.8|86694.8|86669.8|1781
1625645100000|2021-07-07 08:05:00|86749.7|86724.7|86744.8|86719.8|86757|86732|86714.4|86689.4|1403
1625645400000|2021-07-07 08:10:00|86746.7|86721.7|86740.6|86715.6|86749.6|86724.6|86724.4|86699.4|1443
1625645700000|2021-07-07 08:15:00|86740.5|86715.5|86762.7|86737.7|86762.7|86737.7|86713.2|86688.2|1288
1625646000000|2021-07-07 08:20:00|86763.3|86738.3|86796.1|86771.1|86806.6|86781.6|86738.2|86713.2|1326
1625646300000|2021-07-07 08:25:00|86796|86771|86785.6|86760.6|86829.1|86804.1|86775.7|86750.7|1308
1625646600000|2021-07-07 08:30:00|86785.4|86760.4|86820.6|86795.6|86821.7|86796.7|86761.1|86736.1|1244
1625646900000|2021-07-07 08:35:00|86821|86796|86921.9|86896.9|86924.4|86899.4|86817.8|86792.8|1625
1625647200000|2021-07-07 08:40:00|86922.2|86897.2|86954.7|86929.7|86999.8|86974.8|86881.3|86856.3|1461
1625647500000|2021-07-07 08:45:00|86954.5|86929.5|86945.9|86920.9|86968.9|86943.9|86932.7|86907.7|1233
1625647800000|2021-07-07 08:50:00|86945.4|86920.4|86910.2|86885.2|86971|86946|86905.5|86880.5|1306
1625648100000|2021-07-07 08:55:00|86909.5|86884.5|86892.3|86867.3|86942.9|86917.9|86883.4|86858.4|1275
1625648400000|2021-07-07 09:00:00|86892.7|86867.7|86868.3|86843.3|86899.4|86874.4|86846.2|86821.2|1613
1625648700000|2021-07-07 09:05:00|86869.1|86844.1|86875.3|86850.3|86893.8|86868.8|86853|86828|1326
1625649000000|2021-07-07 09:10:00|86875.2|86850.2|86922.2|86897.2|86922.7|86897.7|86875.2|86850.2|1329
1625649300000|2021-07-07 09:15:00|86921.7|86896.7|86837.9|86812.9|86928.1|86903.1|86835.4|86810.4|1495
1625649600000|2021-07-07 09:20:00|86838.5|86813.5|86796.9|86771.9|86877.1|86852.1|86788.6|86763.6|1449
1625649900000|2021-07-07 09:25:00|86797.1|86772.1|86788|86763|86826|86801|86785.5|86760.5|1343
1625650200000|2021-07-07 09:30:00|86788.1|86763.1|86752.2|86727.2|86815|86790|86741.6|86716.6|1449
1625650500000|2021-07-07 09:35:00|86751.9|86726.9|86746.3|86721.3|86770.3|86745.3|86729.1|86704.1|1205
1625650800000|2021-07-07 09:40:00|86745.9|86720.9|86794.6|86769.6|86803.8|86778.8|86742.9|86717.9|1163
1625651100000|2021-07-07 09:45:00|86795.4|86770.4|86757|86732|86813.4|86788.4|86755.7|86730.7|1238
1625651400000|2021-07-07 09:50:00|86757.2|86732.2|86751.3|86726.3|86798.8|86763.8|86746.9|86721.9|1075
1625651700000|2021-07-07 09:55:00|86750.9|86725.9|86763.2|86738.2|86784.9|86759.9|86734.8|86709.8|1254
1625652000000|2021-07-07 10:00:00|86763.4|86738.4|86795.5|86770.5|86841.4|86816.4|86763.4|86738.4|1247
1625652300000|2021-07-07 10:05:00|86794.8|86769.8|86811.8|86786.8|86826.8|86801.8|86794.1|86769.1|1006
1625652600000|2021-07-07 10:10:00|86811.7|86786.7|86857.3|86832.3|86870.5|86845.5|86808|86783|1258
1625652900000|2021-07-07 10:15:00|86857.5|86832.5|86846.2|86821.2|86872.7|86847.7|86817|86792|1450
1625653200000|2021-07-07 10:20:00|86846.1|86821.1|86810|86785|86846.1|86821.1|86780.5|86755.5|1438
1625653500000|2021-07-07 10:25:00|86809.7|86784.7|86753.6|86728.6|86810.4|86785.4|86741.6|86716.6|1288
1625653800000|2021-07-07 10:30:00|86755.8|86730.8|86807.1|86782.1|86845.5|86820.5|86755.8|86730.8|1149
1625654100000|2021-07-07 10:35:00|86807.6|86782.6|86772.6|86747.6|86836.6|86811.6|86764.1|86739.1|1182
1625654400000|2021-07-07 10:40:00|86773.2|86748.2|86769.2|86744.2|86786.7|86761.7|86720|86695|1353
1625654700000|2021-07-07 10:45:00|86769|86744|86750.8|86725.8|86773.3|86748.3|86718|86693|1372
1625655000000|2021-07-07 10:50:00|86750.3|86725.3|86765.4|86740.4|86767.1|86742.1|86726.7|86701.7|1107
1625655300000|2021-07-07 10:55:00|86765.3|86740.3|86713.3|86688.3|86777.5|86752.5|86708.2|86683.2|1218
1625655600000|2021-07-07 11:00:00|86712.7|86687.7|86781.3|86756.3|86785.5|86760.5|86706.4|86681.4|1234
1625655900000|2021-07-07 11:05:00|86782.6|86757.6|86793.5|86768.5|86810.5|86785.5|86772.2|86747.2|1303
1625656200000|2021-07-07 11:10:00|86793.4|86768.4|86791.1|86766.1|86803|86778|86751.4|86726.4|1222
1625656500000|2021-07-07 11:15:00|86791.2|86766.2|86777.6|86752.6|86800.6|86775.6|86762.1|86737.1|1237
1625656800000|2021-07-07 11:20:00|86776.9|86751.9|86802.1|86777.1|86814.4|86789.4|86769.8|86744.8|1272
1625657100000|2021-07-07 11:25:00|86802|86777|86795|86770|86802.9|86777.9|86752.7|86727.7|1301
1625657400000|2021-07-07 11:30:00|86794.7|86769.7|86783.1|86758.1|86849.1|86824.1|86783.1|86758.1|1394
1625657700000|2021-07-07 11:35:00|86782.4|86757.4|86790.9|86765.9|86830.1|86805.1|86778.5|86753.5|1207
1625658000000|2021-07-07 11:40:00|86791|86766|86721.7|86696.7|86798.2|86773.2|86721.1|86696.1|1302
1625658300000|2021-07-07 11:45:00|86722.9|86697.9|86746.5|86721.5|86767.6|86729.9|86713.7|86676|1343
1625658600000|2021-07-07 11:50:00|86747.4|86722.4|86661.9|86636.9|86750.8|86725.8|86660.6|86635.6|1215
1625658900000|2021-07-07 11:55:00|86663.3|86638.3|86614|86589|86663.3|86638.3|86612.6|86581.6|1370
1625659200000|2021-07-07 12:00:00|86615.8|86590.8|86531.5|86506.5|86667.6|86618.6|86515.4|86490.4|1600
1625659500000|2021-07-07 12:05:00|86532|86507|86549.4|86499.4|86577.5|86543.8|86522.4|86489.6|1446
1625659800000|2021-07-07 12:10:00|86549.2|86499.2|86648.6|86598.6|86648.6|86601.6|86504.9|86465.8|1542
1625660100000|2021-07-07 12:15:00|86648.3|86598.3|86762.7|86712.7|86776.7|86737.4|86629.4|86581.8|1876
1625660400000|2021-07-07 12:20:00|86769.5|86719.5|86704.9|86654.9|86799.6|86758|86671.1|86627.5|1614
1625660700000|2021-07-07 12:25:00|86703.8|86653.8|86783.4|86733.4|86786.2|86746.4|86680.7|86630.7|1551
1625661000000|2021-07-07 12:30:00|86783.7|86733.7|86881.4|86831.4|86924.9|86888.3|86759.1|86725.2|1854
1625661300000|2021-07-07 12:35:00|86881|86831|86828.6|86778.6|86907.2|86869.9|86795.9|86754.8|1666
1625661600000|2021-07-07 12:40:00|86829.2|86779.2|86815.3|86765.3|86873.2|86827.3|86792.6|86742.6|1551
1625661900000|2021-07-07 12:45:00|86815.7|86765.7|86825.3|86775.3|86838.5|86788.5|86784.9|86734.9|1659
1625662200000|2021-07-07 12:50:00|86825.5|86775.5|86806.7|86756.7|86863.2|86813.2|86803.9|86753.9|1588
1625662500000|2021-07-07 12:55:00|86807|86757|86891.9|86841.9|86938.8|86901|86804.7|86754.7|1740
1625662800000|2021-07-07 13:00:00|86881.2|86856.2|86868.9|86818.9|86910.7|86869.9|86826.8|86789.2|1559
1625663100000|2021-07-07 13:05:00|86867.5|86817.5|86952.1|86902.1|86967.7|86917.7|86831.6|86789.6|1532
1625663400000|2021-07-07 13:10:00|86951.9|86901.9|86978.4|86928.4|86978.4|86934.1|86927.1|86878.7|1524
1625663700000|2021-07-07 13:15:00|86978|86928|86943.9|86893.9|86987.7|86937.7|86915.4|86875.3|1508
1625664000000|2021-07-07 13:20:00|86944.8|86894.8|86915.1|86890.1|86948.1|86912.4|86905.7|86868.9|1480
1625664300000|2021-07-07 13:25:00|86916|86891|86950.5|86900.5|86959.8|86918.1|86908|86868.2|1003
1625664600000|2021-07-07 13:30:00|86950|86900|86840.2|86790.2|86962.2|86913.8|86799.6|86754.2|1238
1625664900000|2021-07-07 13:35:00|86841.5|86791.5|86853.8|86803.8|86878.7|86839.3|86780.2|86736|1150
1625665200000|2021-07-07 13:40:00|86855.5|86805.5|86909|86859|86969.6|86919.6|86828.1|86788|1173
1625665500000|2021-07-07 13:45:00|86909.1|86859.1|86954|86904|86965|86922.8|86870.7|86831.8|1393
1625665800000|2021-07-07 13:50:00|86954.3|86904.3|87000.6|86950.6|87009.5|86959.5|86944.9|86895.1|1725
1625666100000|2021-07-07 13:55:00|87004|86954|86982.9|86932.9|87009.9|86961.7|86958.5|86908.5|1427
1625666400000|2021-07-07 14:00:00|86983.2|86933.2|87150.2|87100.2|87150.2|87100.2|86961|86924.6|1710
1625666700000|2021-07-07 14:05:00|87150.9|87100.9|87244.5|87194.5|87256.1|87206.1|87089|87039|1859
1625667000000|2021-07-07 14:10:00|87244.4|87194.4|87238.2|87188.2|87257.4|87207.4|87172.3|87122.3|1784
1625667300000|2021-07-07 14:15:00|87237.5|87187.5|87281.1|87231.1|87282.5|87232.5|87200.7|87159.2|1549
1625667600000|2021-07-07 14:20:00|87280.4|87230.4|87348.6|87298.6|87384.8|87336.6|87280.3|87230.3|1824
1625667900000|2021-07-07 14:25:00|87348.5|87298.5|87519.4|87469.4|87520.5|87470.5|87327.6|87278.6|1684
1625668200000|2021-07-07 14:30:00|87519.8|87469.8|87475.6|87425.6|87537.2|87492.2|87450.2|87405.5|1861
1625668500000|2021-07-07 14:35:00|87474.6|87424.6|87434.5|87384.5|87476.3|87426.3|87343.5|87293.5|1850
1625668800000|2021-07-07 14:40:00|87434.7|87384.7|87418.3|87368.3|87494.2|87444.2|87411.7|87361.7|1797
1625669100000|2021-07-07 14:45:00|87418.4|87368.4|87273.3|87223.3|87432.8|87379.2|87267.3|87217.3|1809
1625669400000|2021-07-07 14:50:00|87273.6|87223.6|87286.3|87236.3|87341.4|87291.4|87251.7|87201.7|1743
1625669700000|2021-07-07 14:55:00|87286.2|87236.2|87320.8|87270.8|87329.7|87288.9|87253.4|87203.4|1768
1625670000000|2021-07-07 15:00:00|87321.5|87271.5|87271.3|87221.3|87337|87287|87270.2|87220.2|1725
1625670300000|2021-07-07 15:05:00|87271.6|87221.6|87394.3|87344.3|87401.4|87351.4|87246.9|87196.9|1852
1625670600000|2021-07-07 15:10:00|87398.1|87348.1|87419.1|87369.1|87450.2|87400.2|87382.3|87332.3|1663
1625670900000|2021-07-07 15:15:00|87419.6|87369.6|87398|87373|87435.3|87398.5|87367|87326|1368
1625671200000|2021-07-07 15:20:00|87398.2|87373.2|87469|87419|87469.7|87419.7|87398.2|87358.9|1554
1625671500000|2021-07-07 15:25:00|87470.1|87420.1|87481.5|87431.5|87503.7|87462.9|87460.4|87417.4|1617
1625671800000|2021-07-07 15:30:00|87480.3|87430.3|87476.4|87426.4|87491.2|87441.2|87379.1|87246|1690
1625672100000|2021-07-07 15:35:00|87476.5|87426.5|87364.5|87314.5|87476.7|87426.7|87364.5|87314.5|1781
1625672400000|2021-07-07 15:40:00|87365.2|87315.2|87334|87284|87365.6|87315.6|87314.2|87277.5|1473
1625672700000|2021-07-07 15:45:00|87333.6|87283.6|87430.9|87380.9|87440.9|87390.9|87321.2|87280.1|1393
1625673000000|2021-07-07 15:50:00|87431.6|87381.6|87430.7|87380.7|87432.8|87396.3|87352.8|87307.7|1444
1625673300000|2021-07-07 15:55:00|87430.4|87380.4|87409|87359|87445.4|87408.9|87353.2|87313|1672
1625673600000|2021-07-07 16:00:00|87410.8|87360.8|87380.8|87330.8|87412|87367.1|87376.1|87326.1|1517
1625673900000|2021-07-07 16:05:00|87380.9|87330.9|87386.4|87336.4|87392.9|87342.9|87354.1|87312.8|1246
1625674200000|2021-07-07 16:10:00|87385.7|87335.7|87415.5|87365.5|87433.1|87383.1|87358.1|87308.1|1365
1625674500000|2021-07-07 16:15:00|87415|87365|87403.1|87353.1|87422|87372|87400.3|87350.3|1161
1625674800000|2021-07-07 16:20:00|87404.5|87354.5|87394.3|87344.3|87405.9|87364.8|87388.8|87338.8|1182
1625675100000|2021-07-07 16:25:00|87394.1|87344.1|87372.9|87322.9|87411.5|87361.5|87372.3|87322.3|1105
1625675400000|2021-07-07 16:30:00|87372.6|87322.6|87365|87315|87406.7|87356.7|87325.2|87161.5|1256
1625675700000|2021-07-07 16:35:00|87366.2|87316.2|87375.8|87325.8|87382.5|87338.5|87362|87312|1026
1625676000000|2021-07-07 16:40:00|87375.6|87325.6|87365.3|87315.3|87378.2|87328.2|87360.3|87310.3|1214
1625676300000|2021-07-07 16:45:00|87364.3|87314.3|87345.3|87295.3|87376|87326|87335.6|87285.6|1054
1625676600000|2021-07-07 16:50:00|87343.5|87293.5|87366.3|87316.3|87371.6|87321.6|87271.6|87221.6|1345
1625676900000|2021-07-07 16:55:00|87366.2|87316.2|87362.9|87312.9|87383|87333|87360.7|87310.7|1167
1625677200000|2021-07-07 17:00:00|87363.1|87313.1|87375.1|87325.1|87382.9|87332.9|87306.2|87256.2|1247
1625677500000|2021-07-07 17:05:00|87374.7|87324.7|87378|87328|87379.7|87329.7|87367.2|87317.2|701
1625677800000|2021-07-07 17:10:00|87377.8|87327.8|87353.9|87303.9|87386.4|87336.4|87347.4|87297.4|1293
1625678100000|2021-07-07 17:15:00|87353.8|87303.8|87354.5|87304.5|87365.4|87315.4|87349.5|87299.5|1259
1625678400000|2021-07-07 17:20:00|87354.4|87304.4|87354.5|87304.5|87358.2|87308.2|87342|87292|1014
1625678700000|2021-07-07 17:25:00|87354.6|87304.6|87364.2|87314.2|87369.6|87319.6|87338.6|87288.6|1386
1625679000000|2021-07-07 17:30:00|87364.3|87314.3|87345.8|87295.8|87368.6|87318.6|87332|87282|1179
1625679300000|2021-07-07 17:35:00|87346.2|87296.2|87348.6|87298.6|87360.9|87310.9|87330.9|87290|939
1625679600000|2021-07-07 17:40:00|87347.6|87297.6|87355.6|87305.6|87363.7|87313.7|87344.4|87294.4|1053
1625679900000|2021-07-07 17:45:00|87355.7|87305.7|87343.3|87293.3|87364.1|87314.1|87339.7|87289.7|1127
1625680200000|2021-07-07 17:50:00|87343.8|87293.8|87358.2|87308.2|87361.3|87311.3|87340.7|87290.7|1156
1625680500000|2021-07-07 17:55:00|87358.1|87308.1|87377.7|87327.7|87403.2|87353.2|87352.1|87302.1|1335
1625680800000|2021-07-07 18:00:00|87377.2|87327.2|87180.5|87130.5|87518.3|87420.9|87154.7|87104.7|2213
1625681100000|2021-07-07 18:05:00|87180.8|87130.8|87212.7|87082.3|87386|87296|86970|86492.4|2217
1625681400000|2021-07-07 18:10:00|87212.6|87082.2|87212.2|87162.2|87296.2|87201.2|87026.7|86939.6|2019
1625681700000|2021-07-07 18:15:00|87211.6|87161.6|87145.5|87095.5|87320.5|87270.5|87060.9|86975.1|1838
1625682000000|2021-07-07 18:20:00|87145.9|87095.9|87271.3|87221.3|87289.6|87239.6|87102|87052|1851
1625682300000|2021-07-07 18:25:00|87271.6|87221.6|87193.9|87143.9|87271.8|87221.8|87159.8|87109.8|1540
1625682600000|2021-07-07 18:30:00|87193.4|87143.4|87242.8|87192.8|87288.2|87238.2|87193.3|87143.3|1548
1625682900000|2021-07-07 18:35:00|87242.4|87192.4|87306.1|87256.1|87313.4|87263.4|87240|87190|1426
1625683200000|2021-07-07 18:40:00|87305.7|87255.7|87302.7|87252.7|87308.6|87258.6|87289.4|87239.4|1766
1625683500000|2021-07-07 18:45:00|87304.9|87254.9|87297.6|87247.6|87307|87257|87273.4|87223.4|1592
1625683800000|2021-07-07 18:50:00|87298|87248|87295.8|87245.8|87305.2|87255.2|87265.8|87215.8|1871
1625684100000|2021-07-07 18:55:00|87296.4|87246.4|87349.4|87299.4|87353.1|87303.1|87286.1|87236.1|1815
1625684400000|2021-07-07 19:00:00|87350.1|87300.1|87340.7|87290.7|87381.2|87331.2|87339.5|87289.5|1521
1625684700000|2021-07-07 19:05:00|87340.9|87290.9|87350.5|87300.5|87376.1|87326.1|87328.9|87278.9|1753
1625685000000|2021-07-07 19:10:00|87351.3|87301.3|87380.5|87330.5|87407.9|87357.9|87347|87297|1499
1625685300000|2021-07-07 19:15:00|87381.3|87331.3|87385|87335|87387.2|87337.2|87356.9|87306.9|1179
1625685600000|2021-07-07 19:20:00|87383|87333|87339.7|87289.7|87390.2|87340.2|87334|87284|1485
1625685900000|2021-07-07 19:25:00|87337.6|87287.6|87323.9|87273.9|87342.6|87292.6|87315.7|87265.7|1019
1625686200000|2021-07-07 19:30:00|87324.3|87274.3|87313.9|87263.9|87329.7|87279.7|87309.6|87259.6|1236
1625686500000|2021-07-07 19:35:00|87313.2|87263.2|87323.2|87273.2|87329.6|87279.6|87311.7|87261.7|1034
1625686800000|2021-07-07 19:40:00|87322.6|87272.6|87322.7|87272.7|87338.4|87288.4|87236.1|87186.1|1249
1625687100000|2021-07-07 19:45:00|87323|87273|87325.3|87275.3|87327.6|87277.6|87302.8|87252.8|1011
1625687400000|2021-07-07 19:50:00|87325.9|87275.9|87319.6|87269.6|87327.6|87277.6|87312|87262|824
1625687700000|2021-07-07 19:55:00|87320.3|87270.3|87399.4|87349.4|87439.2|87389.2|87318.1|87268.1|1841
1625688000000|2021-07-07 20:00:00|87400.4|87350.4|87380.2|87330.2|87427.3|87377.3|87373.3|87323.3|1556
1625688300000|2021-07-07 20:05:00|87380|87330|87365.2|87315.2|87389.7|87339.7|87357.6|87307.6|1639
1625688600000|2021-07-07 20:10:00|87366.3|87316.3|87364.9|87314.9|87393|87343|87354.9|87304.9|1276
1625688900000|2021-07-07 20:15:00|87364.5|87314.5|87362.5|87312.5|87380.9|87330.9|87358.9|87308.9|846
1625689200000|2021-07-07 20:20:00|87363.1|87313.1|87398.5|87348.5|87417.1|87367.1|87360.9|87310.9|762
1625689500000|2021-07-07 20:25:00|87398.7|87348.7|87391.5|87341.5|87401.7|87351.7|87381.4|87331.4|715
1625689800000|2021-07-07 20:30:00|87392.8|87342.8|87390.7|87340.7|87407.9|87357.9|87373.4|87323.4|714
1625690100000|2021-07-07 20:35:00|87390.4|87340.4|87381|87331|87402.7|87352.7|87368.5|87318.5|693
1625690400000|2021-07-07 20:40:00|87380.1|87330.1|87342.3|87292.3|87414.5|87331|87282.5|87056.4|1997
1625690700000|2021-07-07 20:45:00|87340.7|87290.7|87350.8|87300.8|87422.2|87332.8|87294.2|87176.9|1633
1625691000000|2021-07-07 20:50:00|87350.6|87300.6|87361.4|87224.8|87402.3|87321.6|87311.2|87155|1641
1625691300000|2021-07-07 20:55:00|87368.5|87233.1|87392.5|87160.2|87453.3|87337|87345.6|87058|723
1625691600000|2021-07-07 21:00:00|87424.5|87116.1|87491.1|86994.1|87519|87126.4|87424.5|86994.1|35
1625691900000|2021-07-07 21:05:00|87408.2|86911.2|87434.7|86937.7|87552.1|87055.1|87408.2|86911.2|118
1625692200000|2021-07-07 21:10:00|87463.4|86966.4|87580.2|87083.2|87580.2|87083.2|87399.9|86902.9|103
1625692500000|2021-07-07 21:15:00|87525.6|87028.6|87480.6|86983.6|87562.8|87065.8|87399.3|86902.3|87
1625692800000|2021-07-07 21:20:00|87423.4|86926.4|87468.5|86971.5|87565.4|87068.4|87396.5|86899.5|107
1625693100000|2021-07-07 21:25:00|87499.1|87002.1|87471.8|86974.8|87573|87076|87433.9|86936.9|112
1625693400000|2021-07-07 21:30:00|87463|86971.5|87466.8|86969.8|87574.6|87077.6|87366.6|86869.6|95
1625693700000|2021-07-07 21:35:00|87515.8|87018.8|87473.4|86976.4|87517|87020|87409|86912|189
1625694000000|2021-07-07 21:40:00|87469.1|86972.1|87459.4|86962.4|87519.2|87022.2|87432.6|86935.6|206
1625694300000|2021-07-07 21:45:00|87457.1|86960.1|87379.4|87073.5|87495.5|87081.3|87346|86864.6|206
1625694600000|2021-07-07 21:50:00|87351|87065.4|87348.4|87071.8|87471.4|87101.3|87332|87014.6|181
1625694900000|2021-07-07 21:55:00|87355.2|87075.8|87385.1|87093.6|87463.9|87101.3|87332|87048.2|98
1625695200000|2021-07-07 22:00:00|87351.6|87063|87326.1|87276.1|87400.1|87287.1|87319.8|87063|1452
1625695500000|2021-07-07 22:05:00|87326|87276|87335.5|87285.5|87363.3|87292.3|87318.6|87228.5|532
1625695800000|2021-07-07 22:10:00|87336.5|87286.5|87331.3|87281.3|87341.6|87291.6|87321.9|87271.9|410
1625696100000|2021-07-07 22:15:00|87330.9|87280.9|87325.6|87275.6|87344.3|87294.3|87321.1|87271.1|511
1625696400000|2021-07-07 22:20:00|87323.5|87273.5|87331.7|87281.7|87338.5|87288.5|87323.3|87273.3|541
1625696700000|2021-07-07 22:25:00|87331.4|87281.4|87328.5|87278.5|87342.6|87292.6|87320.6|87270.6|609
1625697000000|2021-07-07 22:30:00|87329.7|87279.7|87332.4|87282.4|87338.1|87288.1|87319.6|87269.6|516
1625697300000|2021-07-07 22:35:00|87332.7|87282.7|87336.6|87286.6|87339.4|87289.4|87321.4|87271.4|501
1625697600000|2021-07-07 22:40:00|87336|87286|87329.9|87279.9|87338.4|87288.4|87319|87269|373
1625697900000|2021-07-07 22:45:00|87328.5|87278.5|87332.4|87282.4|87338.5|87288.5|87320.2|87270.2|546
1625698200000|2021-07-07 22:50:00|87332.7|87282.7|87322.8|87272.8|87335|87285|87320.8|87270.8|368
1625698500000|2021-07-07 22:55:00|87321.8|87271.8|87333.5|87283.5|87335.1|87285.1|87319.7|87269.7|832
1625698800000|2021-07-07 23:00:00|87334.6|87284.6|87326.3|87276.3|87334.6|87284.6|87315.1|87265.1|1925
1625699100000|2021-07-07 23:05:00|87327.4|87277.4|87318.7|87268.7|87337.7|87287.7|87315.1|87265.1|1566
1625699400000|2021-07-07 23:10:00|87318.4|87268.4|87328.5|87278.5|87331.8|87281.8|87314.4|87264.4|626
1625699700000|2021-07-07 23:15:00|87327.8|87277.8|87333.6|87283.6|87335.1|87285.1|87321.1|87271.1|450
1625700000000|2021-07-07 23:20:00|87332.5|87282.5|87330|87280|87338|87288|87315.1|87265.1|684
1625700300000|2021-07-07 23:25:00|87330.4|87280.4|87326|87276|87333.5|87283.5|87319.8|87269.8|801
1625700600000|2021-07-07 23:30:00|87327.2|87277.2|87325.3|87275.3|87336.5|87286.5|87314.5|87264.5|921
1625700900000|2021-07-07 23:35:00|87324.6|87274.6|87325.3|87275.3|87332.7|87282.7|87318.3|87268.3|844
1625701200000|2021-07-07 23:40:00|87324.6|87274.6|87340.3|87290.3|87342.5|87292.5|87323.8|87273.8|387
1625701500000|2021-07-07 23:45:00|87341.6|87291.6|87342.2|87292.2|87351.4|87301.4|87336.6|87286.6|452
1625701800000|2021-07-07 23:50:00|87343.7|87293.7|87374.4|87324.4|87376.1|87326.1|87340.7|87290.7|536
1625702100000|2021-07-07 23:55:00|87374.7|87324.7|87372.8|87322.8|87377|87327|87363.4|87313.4|488
1625702400000|2021-07-08 00:00:00|87373.3|87323.3|87363.8|87313.8|87383.8|87333.8|87343.5|87293.5|977
1625702700000|2021-07-08 00:05:00|87364.1|87314.1|87350.2|87300.2|87368.1|87318.1|87325.1|87275.1|1193
1625703000000|2021-07-08 00:10:00|87350.1|87300.1|87327.4|87277.4|87360.5|87310.5|87321.1|87271.1|931
1625703300000|2021-07-08 00:15:00|87327.1|87277.1|87342.7|87292.7|87356.7|87306.7|87324.1|87274.1|854
1625703600000|2021-07-08 00:20:00|87342.6|87292.6|87345.7|87295.7|87351.5|87301.5|87332.5|87282.5|666
1625703900000|2021-07-08 00:25:00|87346|87296|87344.1|87294.1|87381.6|87331.6|87340|87290|888
1625704200000|2021-07-08 00:30:00|87343.2|87293.2|87349.1|87299.1|87361.2|87311.2|87335.5|87285.5|989
1625704500000|2021-07-08 00:35:00|87348.7|87298.7|87363.8|87313.8|87380.9|87330.9|87342.7|87292.7|1257
1625704800000|2021-07-08 00:40:00|87363.7|87313.7|87370|87320|87372.8|87322.8|87345.3|87295.3|1206
1625705100000|2021-07-08 00:45:00|87369.8|87319.8|87393.9|87343.9|87406.7|87356.7|87365.2|87315.2|1435
1625705400000|2021-07-08 00:50:00|87394.2|87344.2|87401|87351|87417.1|87367.1|87388.7|87338.7|1369
1625705700000|2021-07-08 00:55:00|87401.9|87351.9|87396.2|87346.2|87415.1|87365.1|87384.7|87334.7|1300
1625706000000|2021-07-08 01:00:00|87395.7|87345.7|87427.5|87377.5|87437.5|87387.5|87387.3|87337.3|1453
1625706300000|2021-07-08 01:05:00|87426.2|87376.2|87443.5|87393.5|87477.5|87427.5|87412|87362|1669
1625706600000|2021-07-08 01:10:00|87446.3|87396.3|87440.4|87390.4|87473.7|87423.7|87435.7|87385.7|1341
1625706900000|2021-07-08 01:15:00|87441|87391|87459.3|87409.3|87466.7|87416.7|87440.5|87390.5|1194
1625707200000|2021-07-08 01:20:00|87459.4|87409.4|87439|87389|87466.7|87416.7|87437.7|87387.7|1289
1625707500000|2021-07-08 01:25:00|87438.4|87388.4|87437|87387|87442.4|87392.4|87423.4|87373.4|1137
1625707800000|2021-07-08 01:30:00|87437.2|87387.2|87424.5|87374.5|87446.6|87396.6|87416.9|87366.9|1461
1625708100000|2021-07-08 01:35:00|87424.7|87374.7|87467.8|87417.8|87484.1|87434.1|87424|87374|1360
1625708400000|2021-07-08 01:40:00|87466.1|87416.1|87468.1|87418.1|87487|87437|87457.9|87407.9|1408
1625708700000|2021-07-08 01:45:00|87468.3|87418.3|87527|87477|87529.8|87479.8|87467.5|87417.5|1319
1625709000000|2021-07-08 01:50:00|87526.9|87476.9|87561.1|87511.1|87585.7|87535.7|87526.9|87476.9|1202
1625709300000|2021-07-08 01:55:00|87561.2|87511.2|87567.4|87517.4|87586.7|87536.7|87554.8|87504.8|1339
1625709600000|2021-07-08 02:00:00|87566.9|87516.9|87545.4|87495.4|87571.5|87521.5|87540.8|87490.8|1386
1625709900000|2021-07-08 02:05:00|87545.6|87495.6|87529.7|87479.7|87551.9|87501.9|87525.1|87475.1|1060
1625710200000|2021-07-08 02:10:00|87529.1|87479.1|87537.2|87487.2|87546|87496|87527.6|87477.6|862
1625710500000|2021-07-08 02:15:00|87537.4|87487.4|87554.5|87504.5|87564.5|87514.5|87532.9|87482.9|1065
1625710800000|2021-07-08 02:20:00|87554.8|87504.8|87567.2|87517.2|87574.6|87524.6|87544.9|87494.9|1096
1625711100000|2021-07-08 02:25:00|87567.7|87517.7|87560.1|87510.1|87570.8|87520.8|87545|87495|1117
1625711400000|2021-07-08 02:30:00|87560.4|87510.4|87566.1|87516.1|87580.2|87530.2|87552.2|87502.2|1306
1625711700000|2021-07-08 02:35:00|87565.8|87515.8|87566|87516|87573|87523|87558.9|87508.9|1224
1625712000000|2021-07-08 02:40:00|87566.1|87516.1|87552.9|87502.9|87571.9|87521.9|87545.5|87495.5|1130
1625712300000|2021-07-08 02:45:00|87553|87503|87535.7|87485.7|87558|87508|87531.3|87481.3|1060
1625712600000|2021-07-08 02:50:00|87535.8|87485.8|87538.9|87488.9|87546.2|87496.2|87525.2|87475.2|1236
1625712900000|2021-07-08 02:55:00|87539.3|87489.3|87523.6|87473.6|87541.3|87491.3|87517.1|87467.1|1745
1625713200000|2021-07-08 03:00:00|87522.9|87472.9|87524.7|87474.7|87540.3|87490.3|87518.4|87468.4|2126
1625713500000|2021-07-08 03:05:00|87524.1|87474.1|87505.3|87455.3|87533.3|87483.3|87498.6|87448.6|859
1625713800000|2021-07-08 03:10:00|87505.4|87455.4|87502.6|87452.6|87507.5|87457.5|87490.8|87440.8|794
1625714100000|2021-07-08 03:15:00|87502.7|87452.7|87506|87456|87518.4|87468.4|87502.7|87452.7|734
1625714400000|2021-07-08 03:20:00|87505.6|87455.6|87488.7|87438.7|87506.2|87456.2|87480.2|87430.2|734
1625714700000|2021-07-08 03:25:00|87488.4|87438.4|87513.8|87463.8|87519.6|87469.6|87486.2|87436.2|819
1625715000000|2021-07-08 03:30:00|87513.7|87463.7|87510.5|87460.5|87517.9|87467.9|87503.9|87453.9|655
1625715300000|2021-07-08 03:35:00|87510.4|87460.4|87494.9|87444.9|87512.7|87462.7|87484.9|87434.9|637
1625715600000|2021-07-08 03:40:00|87495.3|87445.3|87489.9|87439.9|87499.5|87449.5|87487.3|87437.3|594
1625715900000|2021-07-08 03:45:00|87489.8|87439.8|87491.7|87441.7|87496.6|87446.6|87482.6|87432.6|645
1625716200000|2021-07-08 03:50:00|87491.9|87441.9|87476.2|87426.2|87493|87443|87472.4|87422.4|705
1625716500000|2021-07-08 03:55:00|87476.8|87426.8|87494.9|87444.9|87508.9|87458.9|87468.7|87418.7|857
1625716800000|2021-07-08 04:00:00|87494.1|87444.1|87508.1|87458.1|87539|87489|87492.5|87442.5|1108
1625717100000|2021-07-08 04:05:00|87508.5|87458.5|87505.7|87455.7|87513.9|87463.9|87501.8|87451.8|859
1625717400000|2021-07-08 04:10:00|87505.9|87455.9|87501|87451|87511.6|87461.6|87496.2|87446.2|597
1625717700000|2021-07-08 04:15:00|87500.2|87450.2|87502.2|87452.2|87503.6|87453.6|87492.8|87442.8|666
1625718000000|2021-07-08 04:20:00|87502.4|87452.4|87505.1|87455.1|87507.9|87457.9|87494.6|87444.6|786
1625718300000|2021-07-08 04:25:00|87504.8|87454.8|87531.6|87481.6|87541.5|87491.5|87501.1|87451.1|588
1625718600000|2021-07-08 04:30:00|87531.5|87481.5|87600.7|87550.7|87610.7|87560.7|87518.4|87468.4|994
1625718900000|2021-07-08 04:35:00|87599.6|87549.6|87600.6|87550.6|87604.9|87554.9|87589.8|87539.8|703
1625719200000|2021-07-08 04:40:00|87600.9|87550.9|87601.3|87551.3|87609.5|87559.5|87593|87543|690
1625719500000|2021-07-08 04:45:00|87601.6|87551.6|87602.1|87552.1|87604.5|87554.5|87595.6|87545.6|610
1625719800000|2021-07-08 04:50:00|87598.7|87548.7|87588.6|87538.6|87602.8|87552.8|87585.1|87535.1|748
1625720100000|2021-07-08 04:55:00|87588.8|87538.8|87581|87531|87591.2|87541.2|87576.7|87526.7|743
1625720400000|2021-07-08 05:00:00|87579.9|87529.9|87586.9|87536.9|87594.5|87544.5|87555|87505|1486
1625720700000|2021-07-08 05:05:00|87587.4|87537.4|87601.8|87551.8|87613|87563|87586|87536|910
1625721000000|2021-07-08 05:10:00|87601.6|87551.6|87605.9|87555.9|87609.1|87559.1|87596.4|87546.4|666
1625721300000|2021-07-08 05:15:00|87605.8|87555.8|87647.6|87597.6|87649.3|87599.3|87580.7|87530.7|1431
1625721600000|2021-07-08 05:20:00|87648.2|87598.2|87653.5|87603.5|87658.6|87608.6|87642.2|87592.2|1851
1625721900000|2021-07-08 05:25:00|87653.6|87603.6|87648.8|87598.8|87657.7|87607.7|87636.7|87586.7|1978
1625722200000|2021-07-08 05:30:00|87649.7|87599.7|87647.8|87597.8|87656.8|87606.8|87620.5|87570.5|1790
1625722500000|2021-07-08 05:35:00|87647.9|87597.9|87623.8|87573.8|87657.1|87607.1|87623.3|87573.3|2167
1625722800000|2021-07-08 05:40:00|87623.5|87573.5|87585.6|87535.6|87623.9|87573.9|87583|87533|1726
1625723100000|2021-07-08 05:45:00|87585.7|87535.7|87490.3|87440.3|87594.2|87544.2|87487.8|87437.8|1800
1625723400000|2021-07-08 05:50:00|87490.4|87440.4|87461.2|87411.2|87497.8|87447.8|87451.5|87401.5|1386
1625723700000|2021-07-08 05:55:00|87460.9|87410.9|87440.8|87390.8|87466.7|87416.7|87436.3|87386.3|1182
1625724000000|2021-07-08 06:00:00|87439.7|87389.7|87463.3|87413.3|87506|87456|87439.7|87389.7|1568
1625724300000|2021-07-08 06:05:00|87463.2|87413.2|87575.4|87525.4|87582.2|87539.9|87447.4|87397.4|1766
1625724600000|2021-07-08 06:10:00|87575.5|87525.5|87554|87504|87600.8|87562.9|87531.5|87481.5|1396
1625724900000|2021-07-08 06:15:00|87552.8|87502.8|87620.4|87570.4|87635.8|87598.3|87541.9|87502.8|1361
1625725200000|2021-07-08 06:20:00|87619.7|87569.7|87591.9|87541.9|87653.2|87614.1|87590|87540.1|1332
1625725500000|2021-07-08 06:25:00|87591.1|87541.1|87613|87563|87614.7|87564.7|87571.2|87521.2|1278
1625725800000|2021-07-08 06:30:00|87613.3|87563.3|87707.6|87657.6|87720.2|87677.9|87602|87563.3|1624
1625726100000|2021-07-08 06:35:00|87707.5|87657.5|87682.2|87657.2|87731.6|87693.4|87670.5|87631.2|1698
1625726400000|2021-07-08 06:40:00|87681.7|87656.7|87679.9|87629.9|87698.8|87662.9|87655.4|87620.3|1434
1625726700000|2021-07-08 06:45:00|87679.8|87629.8|87682.1|87632.1|87693.8|87647.6|87640.3|87600.6|1690
1625727000000|2021-07-08 06:50:00|87680.2|87630.2|87718.2|87668.2|87723.9|87680.3|87664.9|87627.4|1587
1625727300000|2021-07-08 06:55:00|87718.3|87668.3|87745.6|87695.6|87767.7|87730.2|87686.5|87647.4|1670
1625727600000|2021-07-08 07:00:00|87745.2|87695.2|87822.1|87772.1|87822.2|87778.8|87714|87671.7|1866
1625727900000|2021-07-08 07:05:00|87821.5|87771.5|87722.6|87672.6|87853.7|87811.2|87699.8|87653.6|1965
1625728200000|2021-07-08 07:10:00|87723.5|87673.5|87686.5|87636.5|87759.1|87713.6|87646.6|87612.8|1841
1625728500000|2021-07-08 07:15:00|87686.4|87636.4|87757.3|87707.3|87762.6|87718.9|87679.3|87636.4|1838
1625728800000|2021-07-08 07:20:00|87758.1|87708.1|87774.6|87724.6|87813.2|87766.9|87739.1|87701.8|1742
1625729100000|2021-07-08 07:25:00|87774.5|87724.5|87689.9|87639.9|87775|87725|87672.1|87622.1|1860
1625729400000|2021-07-08 07:30:00|87689|87639|87765|87715|87791.4|87745.2|87686.4|87636.4|1854
1625729700000|2021-07-08 07:35:00|87764.7|87714.7|87769.9|87744.9|87790.7|87747.2|87724.3|87674.3|1862
1625730000000|2021-07-08 07:40:00|87770.4|87745.4|87846.3|87796.3|87870.3|87827.4|87770.4|87734.5|1798
1625730300000|2021-07-08 07:45:00|87846.5|87796.5|87994.9|87944.9|88021.3|87971.3|87835.3|87795.6|1993
1625730600000|2021-07-08 07:50:00|87994.7|87944.7|87866.8|87816.8|87996.7|87946.7|87863.1|87813.1|1955
1625730900000|2021-07-08 07:55:00|87866.5|87816.5|87693.2|87643.2|87866.8|87816.8|87690.3|87640.3|2052
1625731200000|2021-07-08 08:00:00|87692.2|87642.2|87779.5|87729.5|87783.4|87733.4|87678.5|87628.5|1902
1625731500000|2021-07-08 08:05:00|87780.1|87730.1|87787.5|87737.5|87808|87758|87739.2|87689.2|1940
1625731800000|2021-07-08 08:10:00|87787.8|87737.8|87752.3|87702.3|87836|87786|87749.6|87699.6|1822
1625732100000|2021-07-08 08:15:00|87752.1|87702.1|87737.6|87687.6|87804.4|87754.4|87728.6|87678.6|1875
1625732400000|2021-07-08 08:20:00|87741.6|87691.6|87774|87724|87830.8|87780.8|87733.3|87683.3|1810
1625732700000|2021-07-08 08:25:00|87773.7|87723.7|87800.9|87750.9|87819.8|87777.1|87756.4|87706.4|1855
1625733000000|2021-07-08 08:30:00|87800.5|87750.5|87867.5|87817.5|87874.5|87824.5|87758.6|87708.6|1787
1625733300000|2021-07-08 08:35:00|87867.1|87817.1|87879.9|87829.9|87897.6|87847.6|87835.4|87785.4|1852
1625733600000|2021-07-08 08:40:00|87879.6|87829.6|87962.2|87912.2|87993.5|87943.5|87868.4|87827.5|1892
1625733900000|2021-07-08 08:45:00|87968.2|87918.2|87906|87856|87986.4|87936.4|87905.9|87855.9|1613
1625734200000|2021-07-08 08:50:00|87907.4|87857.4|87977|87927|87991.7|87941.8|87897.5|87847.5|1715
1625734500000|2021-07-08 08:55:00|87976.4|87926.4|87881.5|87831.5|87976.4|87929.4|87843|87793|1752
1625734800000|2021-07-08 09:00:00|87879.7|87829.7|87910.5|87860.5|87937.7|87887.7|87852.7|87802.7|1758
1625735100000|2021-07-08 09:05:00|87910.9|87860.9|87986.3|87936.3|87987|87937|87910.5|87860.5|1587
1625735400000|2021-07-08 09:10:00|87985.9|87935.9|87985.4|87935.4|88019.9|87969.9|87955.9|87905.9|1246
1625735700000|2021-07-08 09:15:00|87986.2|87936.2|88018.4|87968.4|88018.4|87968.4|87977.7|87931.4|1543
1625736000000|2021-07-08 09:20:00|88017.6|87967.6|88057.4|88007.4|88077.6|88040.8|88017.2|87967.2|1450
1625736300000|2021-07-08 09:25:00|88057.2|88007.2|87910.4|87860.4|88059.7|88017.6|87910.4|87860.4|1531
1625736600000|2021-07-08 09:30:00|87910.7|87860.7|87734|87684|87912.8|87862.8|87708.4|87658.4|1660
1625736900000|2021-07-08 09:35:00|87733.3|87683.3|87731.2|87681.2|87741.8|87700.5|87698.7|87648.7|1610
1625737200000|2021-07-08 09:40:00|87731.1|87681.1|87647.9|87597.9|87733.2|87683.2|87623.5|87573.5|1666
1625737500000|2021-07-08 09:45:00|87647.4|87597.4|87612.4|87562.4|87647.7|87597.7|87598.3|87548.3|1511
1625737800000|2021-07-08 09:50:00|87613.4|87563.4|87627.2|87577.2|87657.9|87607.9|87594.5|87544.5|1630
1625738100000|2021-07-08 09:55:00|87627.1|87577.1|87685.1|87635.1|87707.9|87657.9|87614.8|87564.8|1707
1625738400000|2021-07-08 10:00:00|87685.4|87635.4|87696.9|87646.9|87746.7|87696.7|87678.3|87628.3|1758
1625738700000|2021-07-08 10:05:00|87696.8|87646.8|87745.9|87695.9|87761.5|87711.5|87696.1|87646.1|1674
1625739000000|2021-07-08 10:10:00|87746.1|87696.1|87776.8|87726.8|87787.7|87742.6|87719.7|87669.7|1757
1625739300000|2021-07-08 10:15:00|87779.1|87729.1|87874.8|87824.8|87876.7|87826.7|87777.3|87727.3|1823
1625739600000|2021-07-08 10:20:00|87875.1|87825.1|87940.6|87890.6|87965.4|87915.4|87873.6|87823.6|1840
1625739900000|2021-07-08 10:25:00|87940.9|87890.9|87993.1|87943.1|87995.4|87945.4|87887.9|87837.9|1654
1625740200000|2021-07-08 10:30:00|87993|87943|88087.7|88037.7|88103.9|88053.9|87992.3|87942.3|1844
1625740500000|2021-07-08 10:35:00|88087.6|88037.6|88158.2|88108.2|88167.3|88117.3|88076|88026|1713
1625740800000|2021-07-08 10:40:00|88158.4|88108.4|88182.1|88132.1|88229.6|88179.6|88149.7|88099.7|1822
1625741100000|2021-07-08 10:45:00|88181.8|88131.8|88081.1|88031.1|88183.7|88133.7|88080|88030|1668
1625741400000|2021-07-08 10:50:00|88081.4|88031.4|87996.8|87946.8|88084.3|88034.3|87980.7|87930.7|1921
1625741700000|2021-07-08 10:55:00|87995.7|87945.7|87935|87885|88046.9|87996.9|87934.4|87884.4|1754
1625742000000|2021-07-08 11:00:00|87934.6|87884.6|87947.8|87897.8|87962.2|87912.2|87862.5|87812.5|1896
1625742300000|2021-07-08 11:05:00|87946.8|87896.8|87800.8|87750.8|87982.3|87932.3|87786.7|87736.7|1826
1625742600000|2021-07-08 11:10:00|87801.1|87751.1|87813.9|87763.9|87826.6|87776.6|87777.4|87727.4|1694
1625742900000|2021-07-08 11:15:00|87812.2|87762.2|87752.9|87702.9|87815.7|87765.7|87743.1|87693.1|1773
1625743200000|2021-07-08 11:20:00|87753|87703|87788.1|87738.1|87790.4|87745.3|87722.5|87672.5|1682
1625743500000|2021-07-08 11:25:00|87787|87737|87816.1|87766.1|87838.7|87788.7|87786.5|87736.5|1736
1625743800000|2021-07-08 11:30:00|87815.6|87765.6|87847.2|87797.2|87905.7|87855.7|87810.4|87760.4|1764
1625744100000|2021-07-08 11:35:00|87846.7|87796.7|87943|87893|87965.5|87919.1|87845.1|87795.1|1658
1625744400000|2021-07-08 11:40:00|87942.2|87892.2|87931.1|87881.1|87950.4|87905.5|87908.9|87858.9|1615
1625744700000|2021-07-08 11:45:00|87932.8|87882.8|87902.3|87852.3|87934.9|87884.9|87877.6|87827.6|1714
1625745000000|2021-07-08 11:50:00|87900|87850|87860.8|87810.8|87910.3|87861.7|87827.6|87791.4|1849
1625745300000|2021-07-08 11:55:00|87860.6|87810.6|87913.7|87863.7|87913.7|87863.7|87825.7|87775.7|1755
1625745600000|2021-07-08 12:00:00|87914.1|87864.1|87989.2|87939.2|87989.6|87939.6|87902.5|87852.5|1765
1625745900000|2021-07-08 12:05:00|87988.9|87938.9|88019.2|87969.2|88026.1|87976.1|87959.3|87915.3|1735
1625746200000|2021-07-08 12:10:00|88019.4|87969.4|88003.9|87953.9|88077.6|88027.6|87978.7|87928.7|1742
1625746500000|2021-07-08 12:15:00|88003.6|87953.6|87964.7|87914.7|88003.6|87953.6|87940.7|87890.7|1652
1625746800000|2021-07-08 12:20:00|87968.7|87918.7|88003.8|87953.8|88053.9|88003.9|87968|87918|1669
1625747100000|2021-07-08 12:25:00|88002.4|87952.4|87874.5|87650|88010.5|87960.5|87833.6|87638.6|1670
1625747400000|2021-07-08 12:30:00|87877.8|87654.3|88007.3|87957.3|88011.1|87961.1|87828.4|87654.3|1775
1625747700000|2021-07-08 12:35:00|88007.5|87957.5|87924.2|87874.2|88062.9|88012.9|87922.6|87872.6|1821
1625748000000|2021-07-08 12:40:00|87923.4|87873.4|87969.4|87919.4|87970.8|87920.8|87904.6|87854.6|1913
1625748300000|2021-07-08 12:45:00|87967.7|87917.7|87828.1|87778.1|87980.5|87930.5|87807.6|87757.6|1942
1625748600000|2021-07-08 12:50:00|87827.2|87777.2|87963|87913|87972|87924.4|87827.2|87777.2|1887
1625748900000|2021-07-08 12:55:00|87963.6|87913.6|87936.3|87886.3|87967.9|87917.9|87882|87832|1830
1625749200000|2021-07-08 13:00:00|87936.6|87886.6|87890.6|87840.6|87967.9|87917.9|87887.6|87837.6|1804
1625749500000|2021-07-08 13:05:00|87891|87841|87924.4|87874.4|87969.9|87919.9|87880.5|87830.5|1759
1625749800000|2021-07-08 13:10:00|87923.8|87873.8|87866.8|87816.8|87940.4|87890.4|87841.2|87791.2|1754
1625750100000|2021-07-08 13:15:00|87867|87817|87832.2|87782.2|87869.5|87819.5|87814.2|87770.4|1658
1625750400000|2021-07-08 13:20:00|87830.2|87780.2|87828|87778|87840.9|87801.3|87797.4|87759.3|1523
1625750700000|2021-07-08 13:25:00|87828.2|87778.2|87758.6|87708.6|87830.2|87791.1|87746.4|87697.3|1634
1625751000000|2021-07-08 13:30:00|87757.6|87707.6|87523.5|87473.5|87782.1|87732.1|87518.8|87468.8|1256
1625751300000|2021-07-08 13:35:00|87522.8|87472.8|87674.6|87624.6|87739.5|87689.5|87522.8|87472.8|1194
1625751600000|2021-07-08 13:40:00|87675.6|87625.6|87779.5|87729.5|87806.1|87756.1|87649.6|87599.6|1146
1625751900000|2021-07-08 13:45:00|87778.9|87728.9|87693.4|87643.4|87813|87764.6|87664.5|87614.5|1842
1625752200000|2021-07-08 13:50:00|87693.6|87643.6|87581.8|87531.8|87731.4|87681.4|87561.2|87511.2|1904
1625752500000|2021-07-08 13:55:00|87581.9|87531.9|87581.1|87531.1|87642.7|87592.7|87537.3|87487.3|1684
1625752800000|2021-07-08 14:00:00|87579.4|87529.4|87522.2|87472.2|87706.6|87656.6|87508.8|87458.8|2051
1625753100000|2021-07-08 14:05:00|87521.2|87471.2|87728.6|87678.6|87730.6|87680.6|87521.2|87471.2|1960
1625753400000|2021-07-08 14:10:00|87728.3|87678.3|87710.3|87660.3|87732|87682|87616.6|87566.6|1971
1625753700000|2021-07-08 14:15:00|87710.5|87660.5|87816|87766|87885.5|87835.5|87681|87631|1948
1625754000000|2021-07-08 14:20:00|87821.8|87771.8|87833.8|87783.8|87906.1|87856.1|87808.6|87758.6|1889
1625754300000|2021-07-08 14:25:00|87832.8|87782.8|87783.8|87733.8|87888.4|87838.4|87764.9|87714.9|2041
1625754600000|2021-07-08 14:30:00|87783.5|87733.5|87890|87840|87908.2|87858.2|87753.8|87703.8|1990
1625754900000|2021-07-08 14:35:00|87889.6|87839.6|87873|87823|87923.1|87873.1|87835.2|87785.2|1989
1625755200000|2021-07-08 14:40:00|87872.9|87822.9|87791.7|87741.7|87887.2|87837.2|87767|87717|1941
1625755500000|2021-07-08 14:45:00|87794.3|87744.3|87911.1|87861.1|87935.4|87885.4|87792.1|87742.1|1921
1625755800000|2021-07-08 14:50:00|87910.4|87860.4|87870.8|87820.8|87954.8|87904.8|87838.8|87788.8|1951
1625756100000|2021-07-08 14:55:00|87869.3|87819.3|88040.3|87990.3|88057.3|88007.3|87860.7|87810.7|2081
1625756400000|2021-07-08 15:00:00|88037.2|87987.2|87978.4|87928.4|88058|88010.8|87969.8|87919.8|1972
1625756700000|2021-07-08 15:05:00|87976.9|87926.9|87814.1|87764.1|87977.9|87927.9|87804.3|87754.3|1979
1625757000000|2021-07-08 15:10:00|87815.3|87765.3|87829.7|87779.7|87852.9|87802.9|87747.7|87697.7|1681
1625757300000|2021-07-08 15:15:00|87829.3|87779.3|87844.3|87794.3|87912|87864.6|87816.6|87766.6|1740
1625757600000|2021-07-08 15:20:00|87844.4|87794.4|87869|87819|87891|87842.4|87838.9|87788.9|1739
1625757900000|2021-07-08 15:25:00|87869.6|87819.6|87761.1|87711.1|87881|87831|87738.2|87688.2|1763
1625758200000|2021-07-08 15:30:00|87762.4|87712.4|87820.8|87770.8|87860.4|87810.4|87761.5|87711.5|1821
1625758500000|2021-07-08 15:35:00|87821.3|87771.3|87803.1|87753.1|87879.9|87829.9|87791|87741|1721
1625758800000|2021-07-08 15:40:00|87804.6|87754.6|87756.6|87706.6|87809.9|87759.9|87709.3|87659.3|1733
1625759100000|2021-07-08 15:45:00|87755.9|87705.9|87755.8|87705.8|87779.2|87729.2|87671.6|87621.6|1746
1625759400000|2021-07-08 15:50:00|87755.3|87705.3|87737.4|87687.4|87766.9|87716.9|87728.6|87678.6|1538
1625759700000|2021-07-08 15:55:00|87737.3|87687.3|87812.2|87762.2|87815|87765|87731|87681|1575
1625760000000|2021-07-08 16:00:00|87812.7|87762.7|87804|87754|87824|87774|87791.4|87741.4|1420
1625760300000|2021-07-08 16:05:00|87804.2|87754.2|87751.7|87701.7|87811.3|87761.3|87727|87677|1484
1625760600000|2021-07-08 16:10:00|87751.5|87701.5|87718.5|87668.5|87768.1|87718.1|87716.8|87666.8|1259
1625760900000|2021-07-08 16:15:00|87720.4|87670.4|87757.4|87707.4|87769.3|87719.3|87705.5|87655.5|1432
1625761200000|2021-07-08 16:20:00|87757.3|87707.3|87795.1|87745.1|87798.9|87748.9|87740.6|87690.6|1285
1625761500000|2021-07-08 16:25:00|87796|87746|87776.2|87726.2|87810.8|87760.8|87757.4|87707.4|1337
1625761800000|2021-07-08 16:30:00|87774.4|87724.4|87740.4|87690.4|87784.9|87734.9|87733.3|87683.3|1103
1625762100000|2021-07-08 16:35:00|87740.5|87690.5|87741|87691|87749.2|87699.2|87738.7|87688.7|1012
1625762400000|2021-07-08 16:40:00|87740.7|87690.7|87748.8|87698.8|87765.5|87715.5|87739|87689|973
1625762700000|2021-07-08 16:45:00|87749|87699|87725.1|87675.1|87756.3|87706.3|87722.7|87672.7|933
1625763000000|2021-07-08 16:50:00|87724.7|87674.7|87704.2|87654.2|87730.7|87680.7|87699.9|87649.9|1075
1625763300000|2021-07-08 16:55:00|87704.6|87654.6|87701.4|87651.4|87717.9|87667.9|87698.4|87648.4|1001
1625763600000|2021-07-08 17:00:00|87700.9|87650.9|87748|87698|87774.2|87724.2|87690.6|87640.6|1148
1625763900000|2021-07-08 17:05:00|87748.8|87698.8|87834|87784|87835.4|87785.4|87736.3|87686.3|1277
1625764200000|2021-07-08 17:10:00|87834.1|87784.1|87849.9|87799.9|87855|87805|87821.8|87771.8|1159
1625764500000|2021-07-08 17:15:00|87850|87800|87908|87858|87915|87865|87850|87800|1322
1625764800000|2021-07-08 17:20:00|87908.3|87858.3|87942.1|87892.1|87974|87924|87906.7|87856.7|1193
1625765100000|2021-07-08 17:25:00|87941.7|87891.7|87961.3|87911.3|87994.7|87944.7|87937.7|87887.7|1129
1625765400000|2021-07-08 17:30:00|87960.7|87910.7|87971|87921|87996.7|87946.7|87957.2|87907.2|1242
1625765700000|2021-07-08 17:35:00|87972.6|87922.6|88020.8|87970.8|88033.9|87983.9|87969.6|87919.6|1203
1625766000000|2021-07-08 17:40:00|88021|87971|88021.7|87971.7|88032.3|87982.3|88007.2|87957.2|1070
1625766300000|2021-07-08 17:45:00|88023.7|87973.7|88033.8|87983.8|88035.5|87985.5|88015.1|87965.1|889
1625766600000|2021-07-08 17:50:00|88034.6|87984.6|88040.9|87990.9|88047.5|87997.5|88029.5|87979.5|954
1625766900000|2021-07-08 17:55:00|88040.6|87990.6|88021|87971|88042.3|87992.3|88008.3|87969.1|1203
1625767200000|2021-07-08 18:00:00|88019.1|87969.1|88034.7|87984.7|88069.6|88019.6|88007.3|87962.9|1418
1625767500000|2021-07-08 18:05:00|88034.5|87984.5|87997.3|87947.3|88040.7|87990.7|87991.1|87941.1|898
1625767800000|2021-07-08 18:10:00|87996.2|87946.2|87998.3|87948.3|88012.7|87962.7|87966.1|87916.1|1157
1625768100000|2021-07-08 18:15:00|87998.4|87948.4|88018|87968|88022.2|87972.2|87988.1|87938.1|1206
1625768400000|2021-07-08 18:20:00|88017.3|87967.3|88017.7|87967.7|88024.5|87974.5|88008.4|87958.4|956
1625768700000|2021-07-08 18:25:00|88017.8|87967.8|88024|87974|88035.9|87985.9|88017.1|87967.1|1056
1625769000000|2021-07-08 18:30:00|88024.2|87974.2|87999.1|87949.1|88032.3|87982.3|87996|87946|1181
1625769300000|2021-07-08 18:35:00|87998.9|87948.9|87974.5|87924.5|88040.4|87990.4|87970.7|87920.7|1225
1625769600000|2021-07-08 18:40:00|87974.9|87924.9|87972.6|87922.6|87981.5|87931.5|87960.4|87910.4|1301
1625769900000|2021-07-08 18:45:00|87973.6|87923.6|87965.9|87915.9|87983.7|87933.7|87963.4|87913.4|1162
1625770200000|2021-07-08 18:50:00|87966.5|87916.5|87927.8|87877.8|87967.2|87917.2|87927.3|87877.3|1260
1625770500000|2021-07-08 18:55:00|87927.6|87877.6|87963.9|87913.9|87971.7|87921.7|87907.7|87857.7|1225
1625770800000|2021-07-08 19:00:00|87963.2|87913.2|87975.7|87925.7|87984.1|87934.1|87945.3|87895.3|1066
1625771100000|2021-07-08 19:05:00|87975.4|87925.4|87997|87947|88008.4|87958.4|87951|87901|985
1625771400000|2021-07-08 19:10:00|87997.1|87947.1|87985.5|87935.5|87997.1|87947.1|87966.3|87927.2|1260
1625771700000|2021-07-08 19:15:00|87985.7|87935.7|87993.6|87943.6|88014.5|87967.3|87984.5|87934.7|1117
1625772000000|2021-07-08 19:20:00|87992.4|87942.4|87943.9|87893.9|87993.8|87943.8|87933.5|87883.7|1208
1625772300000|2021-07-08 19:25:00|87943.8|87893.8|87934.7|87884.7|87999.2|87949.2|87932.8|87882.8|1455
1625772600000|2021-07-08 19:30:00|87935|87885|87903.2|87853.2|87935|87885|87901.9|87851.9|1559
1625772900000|2021-07-08 19:35:00|87903.3|87853.3|87922.3|87872.3|87928.9|87878.9|87903.2|87853.2|1082
1625773200000|2021-07-08 19:40:00|87923.1|87873.1|87984.7|87934.7|87997|87947|87922.1|87872.1|1483
1625773500000|2021-07-08 19:45:00|87984.6|87934.6|87993.5|87943.5|87993.9|87943.9|87969|87919|885
1625773800000|2021-07-08 19:50:00|87994.6|87944.6|87962.8|87912.8|87995.5|87945.5|87956.5|87906.5|1329
1625774100000|2021-07-08 19:55:00|87963.2|87913.2|87898.8|87848.8|87968|87918|87895.5|87845.5|1223
1625774400000|2021-07-08 20:00:00|87897.5|87847.5|87925.8|87875.8|87928.3|87878.3|87894.7|87844.7|1241
1625774700000|2021-07-08 20:05:00|87925.7|87875.7|87919.4|87869.4|87929.6|87879.6|87915.4|87865.4|1065
1625775000000|2021-07-08 20:10:00|87918.4|87868.4|87919.9|87869.9|87924.2|87874.2|87913.2|87863.2|1251
1625775300000|2021-07-08 20:15:00|87919.3|87869.3|87931.1|87881.1|87931.6|87881.6|87916.8|87866.8|451
1625775600000|2021-07-08 20:20:00|87932.4|87882.4|87924.7|87874.7|87932.4|87882.4|87917.8|87867.8|947
1625775900000|2021-07-08 20:25:00|87924.9|87874.9|87944.8|87894.8|87946.6|87896.6|87921.8|87871.8|1454
1625776200000|2021-07-08 20:30:00|87944.5|87894.5|87943|87893|87951.7|87901.7|87928|87878|1437
1625776500000|2021-07-08 20:35:00|87943.1|87893.1|87936.8|87886.8|87950.6|87900.6|87935.6|87885.6|738
1625776800000|2021-07-08 20:40:00|87936.5|87886.5|87925.9|87875.9|87942.5|87892.5|87921.4|87871.4|799
1625777100000|2021-07-08 20:45:00|87925.4|87875.4|87946.6|87896.6|87948.6|87898.6|87914.2|87864.2|1510
1625777400000|2021-07-08 20:50:00|87946.5|87896.5|87928.4|87878.4|87951|87901|87926.1|87876.1|1588
1625777700000|2021-07-08 20:55:00|87928.2|87878.2|87971.7|87711.4|88010.9|87884.8|87895.4|87709.2|1106
1625778000000|2021-07-08 21:00:00|88018.9|87722.7|88014.7|87517.7|88082.2|87748.5|87985.5|87488.5|32
1625778300000|2021-07-08 21:05:00|87952.2|87455.2|87988.8|87491.8|88134.5|87637.5|87952.2|87455.2|86
1625778600000|2021-07-08 21:10:00|87995.9|87498.9|87978.6|87481.6|88134.5|87637.5|87959.7|87462.7|84
1625778900000|2021-07-08 21:15:00|88026.6|87529.6|88078.7|87581.7|88138.2|87676|87967.6|87470.6|147
1625779200000|2021-07-08 21:20:00|88079.4|87582.4|88050.7|87553.7|88130.4|87669|87988.6|87491.6|160
1625779500000|2021-07-08 21:25:00|88096|87599|88066.2|87569.2|88110|87671|87980.4|87483.4|190
1625779800000|2021-07-08 21:30:00|88063.1|87566.1|88025.5|87528.5|88116.8|87662|87979|87482|208
1625780100000|2021-07-08 21:35:00|88024.9|87527.9|88051.7|87554.7|88104.7|87636|87991|87494|290
1625780400000|2021-07-08 21:40:00|88075.6|87578.6|88049.9|87554.3|88112.3|87616.7|88007.5|87510.5|93
1625780700000|2021-07-08 21:45:00|88033.5|87536.5|88061.5|87564.5|88128.5|87631.5|87997|87500|165
1625781000000|2021-07-08 21:50:00|88046.5|87549.5|88077.7|87580.7|88117.4|87644|88009.5|87512.5|160
1625781300000|2021-07-08 21:55:00|88043.3|87546.3|88040.4|87586.3|88117.4|87630.6|88007|87510|163
1625781600000|2021-07-08 22:00:00|88043.1|87582.6|88014.3|87655.9|88078.5|87686.7|87980.3|87547.3|1605
1625781900000|2021-07-08 22:05:00|88021.6|87655.6|87948|87632.2|88028.6|87712.5|87937.3|87594.9|1879
1625782200000|2021-07-08 22:10:00|87946.9|87633.5|87940.7|87712.7|87964.4|87725.1|87921.7|87618.6|1562
1625782500000|2021-07-08 22:15:00|87940.2|87713.2|87910.3|87704.2|87947.8|87737.5|87898.2|87665.7|1404
1625782800000|2021-07-08 22:20:00|87911.9|87703.5|87896.5|87735.9|87926.9|87767.1|87882.8|87682.9|591
1625783100000|2021-07-08 22:25:00|87888.9|87732.3|87881.1|87751.8|87908|87794.9|87804.7|87730.8|572
1625783400000|2021-07-08 22:30:00|87839.3|87789.3|87898.7|87765.9|87919.1|87803.7|87837.1|87736|1162
1625783700000|2021-07-08 22:35:00|87900.9|87769.6|87910.1|87773.7|87925|87809.4|87854|87751.7|1273
1625784000000|2021-07-08 22:40:00|87911.3|87772.5|87864.6|87814.6|87933.5|87824.8|87857.5|87761.9|1170
1625784300000|2021-07-08 22:45:00|87864.4|87814.4|87933.3|87800.7|87947.3|87835.6|87862.5|87767.8|1443
1625784600000|2021-07-08 22:50:00|87925.7|87796.6|87930|87797.6|87950.9|87842.5|87870.6|87778.5|1283
1625784900000|2021-07-08 22:55:00|87929.8|87797.5|87935.3|87808.9|87953.2|87852.6|87888|87797.5|1150
1625785200000|2021-07-08 23:00:00|87936.7|87809.1|87886.9|87836.9|87943.8|87853|87877|87797.3|1067
1625785500000|2021-07-08 23:05:00|87887|87837|87903.8|87853.8|87906.4|87856.4|87884.7|87834.7|877
1625785800000|2021-07-08 23:10:00|87905.1|87855.1|87903.7|87853.7|87911.5|87861.5|87893.7|87843.7|859
1625786100000|2021-07-08 23:15:00|87900.8|87850.8|87911.8|87861.8|87922.3|87872.3|87898.9|87848.9|951
1625786400000|2021-07-08 23:20:00|87911.6|87861.6|87955.7|87905.7|87997.1|87910.9|87902|87849.8|896
1625786700000|2021-07-08 23:25:00|87954.3|87904.3|87940.6|87890.6|87999.3|87913|87932|87820.7|683
1625787000000|2021-07-08 23:30:00|87935.1|87885.1|87944.2|87894.2|87947.9|87897.9|87929.7|87879.7|680
1625787300000|2021-07-08 23:35:00|87944.4|87894.4|87917|87867|87945|87895|87910.6|87860.6|667
1625787600000|2021-07-08 23:40:00|87916.7|87866.7|87876.8|87826.8|87924.6|87874.6|87843.4|87739.2|953
1625787900000|2021-07-08 23:45:00|87877.2|87827.2|87882.1|87832.1|87889.3|87839.3|87862.7|87812.7|785
1625788200000|2021-07-08 23:50:00|87882.3|87832.3|87882.1|87832.1|87887.5|87837.5|87867.4|87817.4|609
1625788500000|2021-07-08 23:55:00|87880.9|87830.9|87887.7|87837.7|87898.4|87848.4|87872.6|87822.6|816
1625788800000|2021-07-09 00:00:00|87884.3|87834.3|87834.6|87784.6|87888.6|87838.5|87743.8|87662.5|1728
1625789100000|2021-07-09 00:05:00|87834.9|87784.9|87882.4|87832.4|87894.3|87844.3|87833.1|87783.1|1594
1625789400000|2021-07-09 00:10:00|87882.3|87832.3|87833.2|87783.2|87929.9|87861.2|87751.6|87666.8|1273
1625789700000|2021-07-09 00:15:00|87834.6|87784.6|87841.2|87791.2|87856|87806|87778.7|87728.7|1292
1625790000000|2021-07-09 00:20:00|87841.3|87791.3|87842.3|87792.3|87895|87845|87806.6|87756.6|1072
1625790300000|2021-07-09 00:25:00|87842.6|87792.6|87859.1|87809.1|87892.3|87842.3|87806|87756|1276
1625790600000|2021-07-09 00:30:00|87858.9|87808.9|87876.8|87826.8|87877.1|87827.1|87855|87805|809
1625790900000|2021-07-09 00:35:00|87876.5|87826.5|87920.6|87870.6|87932.3|87882.3|87874.7|87824.7|940
1625791200000|2021-07-09 00:40:00|87921.4|87871.4|87924.2|87874.2|87933.5|87883.5|87918.4|87868.4|954
1625791500000|2021-07-09 00:45:00|87924.4|87874.4|87926.9|87876.9|87937.4|87887.4|87924.4|87874.4|946
1625791800000|2021-07-09 00:50:00|87926.7|87876.7|87928.2|87878.2|87977.8|87927.8|87884.1|87834.1|1461
1625792100000|2021-07-09 00:55:00|87928|87878|87942.9|87892.9|87947.4|87897.4|87915.1|87865.1|1119
1625792400000|2021-07-09 01:00:00|87943.1|87893.1|87955.5|87905.5|87958.5|87908.5|87937.1|87887.1|1140
1625792700000|2021-07-09 01:05:00|87955.8|87905.8|87942.2|87892.2|87959.9|87909.9|87937.5|87887.5|1096
1625793000000|2021-07-09 01:10:00|87942.1|87892.1|87941.9|87891.9|87948.4|87898.4|87926.3|87876.3|980
1625793300000|2021-07-09 01:15:00|87942.1|87892.1|87939.4|87889.4|87949.4|87899.4|87929.9|87879.9|1136
1625793600000|2021-07-09 01:20:00|87939.3|87889.3|87937.3|87887.3|87940.6|87890.6|87921.7|87871.7|1191
1625793900000|2021-07-09 01:25:00|87936.5|87886.5|87955.4|87905.4|87957.8|87907.8|87926.8|87876.8|1029
1625794200000|2021-07-09 01:30:00|87956.6|87906.6|87952.8|87902.8|87968.4|87918.4|87947|87897|1327
1625794500000|2021-07-09 01:35:00|87953|87903|87962.7|87912.7|87968.5|87918.5|87947.3|87897.3|1307
1625794800000|2021-07-09 01:40:00|87962.8|87912.8|88038.7|87988.7|88079.6|88029.6|87961.6|87911.6|1717
1625795100000|2021-07-09 01:45:00|88038.3|87988.3|88058.2|88008.2|88061.2|88011.2|88034.9|87984.9|1064
1625795400000|2021-07-09 01:50:00|88057|88007|88075.4|88025.4|88078.8|88028.8|88054|88004|1087
1625795700000|2021-07-09 01:55:00|88075.5|88025.5|88057.6|88007.6|88082.7|88032.7|88055.4|88005.4|1080
1625796000000|2021-07-09 02:00:00|88057.5|88007.5|88080.1|88030.1|88085.8|88035.8|88053.5|88003.5|1088
1625796300000|2021-07-09 02:05:00|88080.3|88030.3|88081.1|88031.1|88087.9|88037.9|88069.5|88019.5|1087
1625796600000|2021-07-09 02:10:00|88080.9|88030.9|88103.7|88053.7|88135.5|88085.5|88074.8|88024.8|1179
1625796900000|2021-07-09 02:15:00|88104|88054|88107.5|88057.5|88115.9|88065.9|88101.2|88051.2|867
1625797200000|2021-07-09 02:20:00|88107.6|88057.6|88107.2|88057.2|88110.7|88060.7|88099.5|88049.5|806
1625797500000|2021-07-09 02:25:00|88108.2|88058.2|88112.7|88062.7|88120.4|88070.4|88098.7|88048.7|821
1625797800000|2021-07-09 02:30:00|88113.1|88063.1|88099|88049|88114|88064|88091.6|88041.6|1021
1625798100000|2021-07-09 02:35:00|88099.2|88049.2|88095.3|88045.3|88104.2|88054.2|88094.7|88044.7|874
1625798400000|2021-07-09 02:40:00|88095|88045|88087.8|88037.8|88095.2|88045.2|88078.6|88028.6|872
1625798700000|2021-07-09 02:45:00|88087.3|88037.3|88069.1|88019.1|88093.5|88043.5|88051.2|88001.2|913
1625799000000|2021-07-09 02:50:00|88069.2|88019.2|88079.6|88029.6|88087.1|88037.1|88068|88018|843
1625799300000|2021-07-09 02:55:00|88080|88030|88086.6|88036.6|88092.4|88042.4|88074.7|88024.7|802
1625799600000|2021-07-09 03:00:00|88086.7|88036.7|88090|88040|88097.6|88047.6|88084.1|88034.1|811
1625799900000|2021-07-09 03:05:00|88089.9|88039.9|88079|88029|88089.9|88039.9|88075.3|88025.3|806
1625800200000|2021-07-09 03:10:00|88079.4|88029.4|88079.9|88029.9|88084.5|88034.5|88074.2|88024.2|740
1625800500000|2021-07-09 03:15:00|88079.5|88029.5|88084.6|88034.6|88085.4|88035.4|88075.7|88025.7|736
1625800800000|2021-07-09 03:20:00|88083.5|88033.5|88094|88044|88095.3|88045.3|88075.3|88025.3|786
1625801100000|2021-07-09 03:25:00|88093.9|88043.9|88098|88048|88103.3|88053.3|88084.7|88034.7|893
1625801400000|2021-07-09 03:30:00|88098.1|88048.1|88106.5|88056.5|88106.5|88056.5|88091.1|88041.1|1053
1625801700000|2021-07-09 03:35:00|88105.8|88055.8|88081.9|88031.9|88106.2|88056.2|88077.2|88027.2|1104
1625802000000|2021-07-09 03:40:00|88082|88032|88087.1|88037.1|88092.5|88042.5|88079.9|88029.9|907
1625802300000|2021-07-09 03:45:00|88086.4|88036.4|88087.9|88037.9|88092.5|88042.5|88084|88034|823
1625802600000|2021-07-09 03:50:00|88088.4|88038.4|88084.1|88034.1|88098.5|88048.5|88082.7|88032.7|811
1625802900000|2021-07-09 03:55:00|88084.4|88034.4|88051|88001|88086.8|88036.8|88045.7|87995.7|980
1625803200000|2021-07-09 04:00:00|88050.4|88000.4|88051.7|88001.7|88056.6|88006.6|88042.7|87992.7|956
1625803500000|2021-07-09 04:05:00|88050.5|88000.5|88059.7|88009.7|88063.2|88013.2|88030|87980|898
1625803800000|2021-07-09 04:10:00|88059.9|88009.9|88065.1|88015.1|88071.3|88021.3|88054.8|88004.8|898
1625804100000|2021-07-09 04:15:00|88064.6|88014.6|88088.4|88038.4|88091.5|88041.5|88060.9|88010.9|806
1625804400000|2021-07-09 04:20:00|88088.6|88038.6|88074.7|88024.7|88101.3|88051.3|88071.5|88021.5|833
1625804700000|2021-07-09 04:25:00|88075.6|88025.6|88075.1|88025.1|88079.5|88029.5|88068.6|88018.6|721
1625805000000|2021-07-09 04:30:00|88075.9|88025.9|88078.4|88028.4|88083.8|88033.8|88070.4|88020.4|712
1625805300000|2021-07-09 04:35:00|88078|88028|88084.5|88034.5|88089|88039|88076.7|88026.7|706
1625805600000|2021-07-09 04:40:00|88084.9|88034.9|88090.5|88040.5|88092.1|88042.1|88078.9|88028.9|668
1625805900000|2021-07-09 04:45:00|88090.7|88040.7|88081.2|88031.2|88091.3|88041.3|88075.1|88025.1|777
1625806200000|2021-07-09 04:50:00|88081.3|88031.3|88057.8|88007.8|88082.5|88032.5|88051.3|88001.3|928
1625806500000|2021-07-09 04:55:00|88057.5|88007.5|88096.3|88046.3|88098.5|88048.5|88056.2|88006.2|1022
1625806800000|2021-07-09 05:00:00|88096.6|88046.6|88064.6|88014.6|88108.7|88058.7|88064.6|88014.6|1394
1625807100000|2021-07-09 05:05:00|88064.8|88014.8|87969.7|87919.7|88065.3|88015.3|87963.2|87913.2|1547
1625807400000|2021-07-09 05:10:00|87969.6|87919.6|87937.7|87887.7|87975.4|87925.4|87927.5|87877.5|1278
1625807700000|2021-07-09 05:15:00|87937.4|87887.4|87930.9|87880.9|87959.7|87909.7|87880.7|87830.7|2117
1625808000000|2021-07-09 05:20:00|87933.6|87883.6|87911.1|87861.1|87936.6|87886.6|87891.7|87841.7|2281
1625808300000|2021-07-09 05:25:00|87913.6|87863.6|87929.3|87879.3|87932.8|87882.8|87908|87858|1613
1625808600000|2021-07-09 05:30:00|87929.2|87879.2|87914.1|87864.1|87942.8|87892.8|87891.7|87841.7|2149
1625808900000|2021-07-09 05:35:00|87914|87864|87922.3|87872.3|87925.6|87875.6|87910|87860|1184
1625809200000|2021-07-09 05:40:00|87922.4|87872.4|87976.2|87926.2|88040.3|87990.3|87909.3|87859.3|1065
1625809500000|2021-07-09 05:45:00|87976|87926|87991.8|87941.8|88019.2|87969.2|87968.2|87918.2|1132
1625809800000|2021-07-09 05:50:00|87990|87940|87998.6|87948.6|88008.7|87958.7|87984.8|87934.8|938
1625810100000|2021-07-09 05:55:00|87998.3|87948.3|88024.9|87879.9|88030.9|87961.7|87963.1|87875.7|1257
1625810400000|2021-07-09 06:00:00|88016|87885.7|87958.4|87908.4|88054.1|87951.9|87927|87868.1|1615
1625810700000|2021-07-09 06:05:00|87958|87908|87925.2|87875.2|87963.5|87913.5|87921.3|87871.3|1335
1625811000000|2021-07-09 06:10:00|87925.3|87875.3|87882.8|87832.8|87925.3|87875.3|87861.5|87811.5|1343
1625811300000|2021-07-09 06:15:00|87882.6|87832.6|87837.2|87787.2|87896.2|87846.2|87826.8|87776.8|1371
1625811600000|2021-07-09 06:20:00|87837.5|87787.5|87834|87784|87866|87816|87822.9|87772.9|1227
1625811900000|2021-07-09 06:25:00|87833.6|87783.6|87920.5|87870.5|87939.1|87889.1|87832.2|87782.2|1436
1625812200000|2021-07-09 06:30:00|87920.2|87870.2|87891.4|87841.4|87952.7|87902.7|87883.4|87833.4|1524
1625812500000|2021-07-09 06:35:00|87891.7|87841.7|87874.9|87824.9|87905.9|87855.9|87854.7|87804.7|1523
1625812800000|2021-07-09 06:40:00|87875.3|87825.3|87854.1|87804.1|87884.3|87840.4|87826.8|87776.8|1655
1625813100000|2021-07-09 06:45:00|87854.3|87804.3|87822.5|87772.5|87859|87819|87811.3|87767.4|1631
1625813400000|2021-07-09 06:50:00|87823.5|87773.5|87883.9|87833.9|87888.9|87838.9|87790.1|87752.5|1447
1625813700000|2021-07-09 06:55:00|87885.2|87835.2|87912.6|87887.6|87925.9|87887.6|87838.5|87797.9|1545
1625814000000|2021-07-09 07:00:00|87916.3|87891.3|87904.7|87854.7|87977.6|87941.7|87890.7|87840.7|1811
1625814300000|2021-07-09 07:05:00|87903.2|87853.2|87776.2|87726.2|87917.9|87867.9|87767.3|87717.3|1831
1625814600000|2021-07-09 07:10:00|87776.1|87726.1|87772.2|87747.2|87801.9|87765.7|87726.4|87687.2|1743
1625814900000|2021-07-09 07:15:00|87770.7|87745.7|87825.4|87775.4|87834.6|87785.6|87739|87695.8|1689
1625815200000|2021-07-09 07:20:00|87827.1|87777.1|87836.1|87786.1|87837.2|87787.2|87754|87704|1739
1625815500000|2021-07-09 07:25:00|87835.4|87785.4|87946.7|87896.7|87947.6|87897.6|87813.4|87773.2|1650
1625815800000|2021-07-09 07:30:00|87946.6|87896.6|87882.1|87832.1|87973.2|87936.3|87866.3|87830.3|1765
1625816100000|2021-07-09 07:35:00|87882|87832|87770.6|87720.6|87890.4|87840.4|87756.1|87706.1|1846
1625816400000|2021-07-09 07:40:00|87771|87721|87716.5|87691.5|87773|87723|87714.5|87664.5|1626
1625816700000|2021-07-09 07:45:00|87716.4|87691.4|87650.5|87600.5|87755.4|87717.7|87631.2|87592.4|1678
1625817000000|2021-07-09 07:50:00|87650.7|87600.7|87626|87576|87692.5|87642.5|87610.3|87560.3|1590
1625817300000|2021-07-09 07:55:00|87626.4|87576.4|87691.5|87641.5|87707.9|87666.5|87620.8|87570.8|1505
1625817600000|2021-07-09 08:00:00|87690.4|87640.4|87693.6|87643.6|87782.8|87732.8|87654.1|87616.9|1777
1625817900000|2021-07-09 08:05:00|87691.9|87641.9|87704.8|87654.8|87706.1|87656.1|87638.1|87588.9|1732
1625818200000|2021-07-09 08:10:00|87704.2|87654.2|87678.9|87628.9|87730|87680|87667.6|87617.6|1537
1625818500000|2021-07-09 08:15:00|87678.5|87628.5|87703.9|87653.9|87715.5|87665.5|87658.5|87619.1|1525
1625818800000|2021-07-09 08:20:00|87704|87654|87636.6|87586.6|87704.8|87654.8|87626.3|87576.3|1322
1625819100000|2021-07-09 08:25:00|87636.7|87586.7|87657.4|87607.4|87667|87630.8|87621.4|87580.1|1407
1625819400000|2021-07-09 08:30:00|87657.1|87607.1|87555.2|87505.2|87680.8|87630.8|87551.1|87501.1|1447
1625819700000|2021-07-09 08:35:00|87554.9|87504.9|87557.4|87507.4|87622.4|87572.4|87550.2|87503.8|1415
1625820000000|2021-07-09 08:40:00|87557.9|87507.9|87568.3|87518.3|87572.3|87532|87525.5|87475.5|1523
1625820300000|2021-07-09 08:45:00|87568.2|87518.2|87651.3|87601.3|87660.1|87610.1|87559.9|87509.9|1386
1625820600000|2021-07-09 08:50:00|87651.2|87601.2|87640.9|87590.9|87656.1|87609.2|87584.6|87543.2|1174
1625820900000|2021-07-09 08:55:00|87640.7|87590.7|87688.8|87638.8|87711.4|87670.6|87626.7|87585.1|1408
1625821200000|2021-07-09 09:00:00|87687.2|87637.2|87637.4|87587.4|87718.5|87674.7|87617.6|87567.6|1671
1625821500000|2021-07-09 09:05:00|87639.2|87589.2|87645.6|87595.6|87653.1|87603.1|87589.8|87545|1597
1625821800000|2021-07-09 09:10:00|87645.1|87595.1|87578.1|87528.1|87653.8|87603.8|87571.8|87521.8|1608
1625822100000|2021-07-09 09:15:00|87578.5|87528.5|87502.3|87452.3|87579|87529|87472.3|87422.3|1681
1625822400000|2021-07-09 09:20:00|87502.6|87452.6|87498.1|87448.1|87508|87458|87442.2|87392.2|1620
1625822700000|2021-07-09 09:25:00|87499.4|87449.4|87525.5|87475.5|87526.8|87486.8|87471.5|87429.3|1361
1625823000000|2021-07-09 09:30:00|87525.9|87475.9|87583.2|87533.2|87584.2|87540.2|87491.1|87441.1|1572
1625823300000|2021-07-09 09:35:00|87582.6|87532.6|87538|87488|87620.9|87570.9|87523.4|87485.1|1472
1625823600000|2021-07-09 09:40:00|87537.8|87487.8|87429.8|87379.8|87543.2|87502.6|87425|87375|1294
1625823900000|2021-07-09 09:45:00|87431.2|87381.2|87439.8|87389.8|87469.4|87427.1|87423.3|87373.3|1249
1625824200000|2021-07-09 09:50:00|87439.2|87389.2|87343.8|87293.8|87447|87397|87341.9|87291.9|1460
1625824500000|2021-07-09 09:55:00|87342.7|87292.7|87276.2|87226.2|87350.3|87304.9|87269.7|87219.7|1668
1625824800000|2021-07-09 10:00:00|87275.7|87225.7|87206|87156|87292.1|87242.1|87198.1|87148.1|1647
1625825100000|2021-07-09 10:05:00|87207.3|87157.3|87207|87157|87219.4|87171.1|87188.4|87150.1|1294
1625825400000|2021-07-09 10:10:00|87207.2|87157.2|87222.2|87172.2|87223.1|87187.2|87193.2|87153.5|1198
1625825700000|2021-07-09 10:15:00|87222.6|87172.6|87257|87207|87288.7|87247.8|87203.7|87166.8|1438
1625826000000|2021-07-09 10:20:00|87257.1|87207.1|87234.8|87184.8|87262|87222.4|87234.8|87184.8|1282
1625826300000|2021-07-09 10:25:00|87234.4|87184.4|87294.8|87244.8|87294.8|87244.8|87215.3|87171.3|1245
1625826600000|2021-07-09 10:30:00|87293.7|87243.7|87276.4|87226.4|87329|87279|87266.1|87216.1|1205
1625826900000|2021-07-09 10:35:00|87275.8|87225.8|87247.1|87197.1|87278.9|87228.9|87237.1|87190.7|1090
1625827200000|2021-07-09 10:40:00|87247.2|87197.2|87275.9|87225.9|87279.1|87236.5|87225.9|87186.3|1093
1625827500000|2021-07-09 10:45:00|87277.5|87227.5|87245.8|87195.8|87278.3|87228.3|87241.6|87194.7|1012
1625827800000|2021-07-09 10:50:00|87246.3|87196.3|87237.7|87187.7|87246.3|87196.3|87189.3|87139.3|1260
1625828100000|2021-07-09 10:55:00|87237.5|87187.5|87286.4|87236.4|87294.3|87244.3|87232.6|87182.6|1350
1625828400000|2021-07-09 11:00:00|87286.2|87236.2|87154.6|87104.6|87292.1|87242.1|87149.6|87099.6|1382
1625828700000|2021-07-09 11:05:00|87155|87105|87202.4|87152.4|87224.4|87174.4|87153.8|87103.8|1275
1625829000000|2021-07-09 11:10:00|87202.6|87152.6|87186.9|87136.9|87216.2|87176.2|87184.1|87136.8|1185
1625829300000|2021-07-09 11:15:00|87186.8|87136.8|87135.4|87110.4|87186.8|87136.8|87133.5|87084.8|1179
1625829600000|2021-07-09 11:20:00|87135.2|87110.2|87152.1|87102.1|87157.8|87119.6|87122.9|87086.6|1369
1625829900000|2021-07-09 11:25:00|87150.6|87100.6|87157.4|87132.4|87191.4|87151.9|87137.8|87096.7|1161
1625830200000|2021-07-09 11:30:00|87158|87133|87160.1|87110.1|87186.7|87142.9|87137.6|87087.6|1341
1625830500000|2021-07-09 11:35:00|87161.8|87111.8|87111.2|87061.2|87163.5|87113.5|87110|87060|1273
1625830800000|2021-07-09 11:40:00|87111.3|87061.3|87112.8|87062.8|87155.5|87105.5|87089.7|87039.7|1423
1625831100000|2021-07-09 11:45:00|87113.2|87063.2|87146|87096|87153.4|87107.4|87087.8|87037.8|1482
1625831400000|2021-07-09 11:50:00|87144.2|87094.2|87162.1|87112.1|87201.7|87151.7|87135.4|87085.4|1412
1625831700000|2021-07-09 11:55:00|87162.2|87112.2|87197.7|87147.7|87198.6|87148.6|87153.6|87103.6|1562
1625832000000|2021-07-09 12:00:00|87196.5|87146.5|87153.8|87103.8|87217.9|87167.9|87129.7|87079.7|1557
1625832300000|2021-07-09 12:05:00|87154|87104|87188.8|87138.8|87192|87155.7|87147.3|87097.3|1339
1625832600000|2021-07-09 12:10:00|87188.9|87138.9|87183.5|87133.5|87206.5|87170.5|87171.2|87121.2|1333
1625832900000|2021-07-09 12:15:00|87183.4|87133.4|87234.5|87184.5|87248.3|87198.3|87171.1|87131.1|1408
1625833200000|2021-07-09 12:20:00|87233.7|87183.7|87181.5|87131.5|87245.9|87205.8|87172.3|87128.8|1358
1625833500000|2021-07-09 12:25:00|87180.8|87130.8|87180.7|87130.7|87228.9|87178.9|87147.2|87097.2|1518
1625833800000|2021-07-09 12:30:00|87180.1|87130.1|87127.8|87077.8|87237.4|87187.4|87115.5|87076.4|1535
1625834100000|2021-07-09 12:35:00|87127.5|87077.5|87152.7|87102.7|87178.8|87131.8|87115.5|87077.5|1495
1625834400000|2021-07-09 12:40:00|87152.9|87102.9|87173.4|87123.4|87179.8|87129.8|87116.5|87071.1|1492
1625834700000|2021-07-09 12:45:00|87173.2|87123.2|87083.1|87033.1|87180.7|87130.7|87016.2|86966.2|1465
1625835000000|2021-07-09 12:50:00|87082.9|87032.9|87075|87025|87139.9|87092.2|87075|87025|1540
1625835300000|2021-07-09 12:55:00|87075.3|87025.3|87074.8|87024.8|87130|87080.8|87048.7|86998.7|1545
1625835600000|2021-07-09 13:00:00|87074.7|87024.7|87058.7|87008.7|87111.4|87061.4|87024.5|86974.5|1537
1625835900000|2021-07-09 13:05:00|87058.6|87008.6|87089.8|87039.8|87089.8|87039.8|87025.1|86982.6|1418
1625836200000|2021-07-09 13:10:00|87091.5|87041.5|87178.7|87128.7|87194.8|87144.8|87075.6|87025.6|1454
1625836500000|2021-07-09 13:15:00|87178.4|87128.4|87205.2|87155.2|87215.7|87172.7|87147|87097|1285
1625836800000|2021-07-09 13:20:00|87205.5|87155.5|87224.8|87174.8|87254.5|87204.5|87205.5|87155.5|1214
1625837100000|2021-07-09 13:25:00|87225.1|87175.1|87155.8|87105.8|87225.1|87175.1|87121.7|87071.7|1049
1625837400000|2021-07-09 13:30:00|87152.6|87102.6|87128.5|87078.5|87157.5|87107.5|87109.7|87059.7|1077
1625837700000|2021-07-09 13:35:00|87128|87078|87132.9|87082.9|87156.1|87106.1|87093.5|87052.8|984
1625838000000|2021-07-09 13:40:00|87134|87084|87144.6|87094.6|87166.7|87116.7|87105.5|87055.5|1089
1625838300000|2021-07-09 13:45:00|87144.3|87094.3|87228.6|87178.6|87246.5|87196.5|87122.6|87087.5|1073
1625838600000|2021-07-09 13:50:00|87228.3|87178.3|87099.6|87049.6|87228.6|87178.6|87062.9|87012.9|1598
1625838900000|2021-07-09 13:55:00|87099.7|87049.7|87126.6|87076.6|87144.2|87099.4|87092.2|87042.2|1634
1625839200000|2021-07-09 14:00:00|87124.1|87074.1|87096.2|87046.2|87150.9|87101.8|87077.3|87027.3|1783
1625839500000|2021-07-09 14:05:00|87100.4|87050.4|87054.3|87004.3|87100.4|87050.4|87024.6|86987.7|1658
1625839800000|2021-07-09 14:10:00|87054.1|87004.1|87045.9|86995.9|87068.8|87018.8|87033.8|86991|1312
1625840100000|2021-07-09 14:15:00|87047.3|86997.3|86991.6|86941.6|87050.9|87007.9|86977.1|86940|1424
1625840400000|2021-07-09 14:20:00|86992.1|86942.1|87005.1|86955.1|87007.2|86964.8|86982.4|86937.2|1373
1625840700000|2021-07-09 14:25:00|87005.2|86955.2|87033.9|86983.9|87053|87003|86984.3|86941.9|1359
1625841000000|2021-07-09 14:30:00|87033.8|86983.8|87056.4|87006.4|87072.5|87022.5|87023.5|86973.5|1233
1625841300000|2021-07-09 14:35:00|87056.6|87006.6|87045.8|86995.8|87056.6|87007.9|87002.4|86954.6|1368
1625841600000|2021-07-09 14:40:00|87045.9|86995.9|87002.7|86952.7|87045.9|86995.9|86981.5|86944.7|1249
1625841900000|2021-07-09 14:45:00|87002.4|86952.4|86998.7|86948.7|87011.6|86977.2|86979|86940.4|1285
1625842200000|2021-07-09 14:50:00|86998.8|86948.8|86988.1|86938.1|87003.8|86959.7|86964.8|86928.1|1482
1625842500000|2021-07-09 14:55:00|86987.9|86937.9|86992.5|86942.5|87079.3|87029.3|86980|86936.4|1964
1625842800000|2021-07-09 15:00:00|86993|86943|86990.7|86940.7|86997.2|86947.2|86935.7|86894.6|1678
1625843100000|2021-07-09 15:05:00|86990.6|86940.6|86983.7|86933.7|87009.5|86969.9|86961.5|86911.5|1477
1625843400000|2021-07-09 15:10:00|86984|86934|86972.7|86922.7|86991.2|86952.4|86943.2|86908|1381
1625843700000|2021-07-09 15:15:00|86974.4|86924.4|86942.9|86892.9|86978.2|86934.6|86935.3|86885.3|1417
1625844000000|2021-07-09 15:20:00|86943|86893|86979.9|86929.9|87014.8|86964.8|86931.9|86881.9|1495
1625844300000|2021-07-09 15:25:00|86979.8|86929.8|87034.1|86984.1|87035.1|86985.1|86977.3|86927.3|1444
1625844600000|2021-07-09 15:30:00|87033.5|86983.5|87059.2|87009.2|87108.7|87058.7|87031.5|86981.5|1494
1625844900000|2021-07-09 15:35:00|87059.3|87009.3|87048.4|86998.4|87067.5|87017.5|87044.3|86994.3|1202
1625845200000|2021-07-09 15:40:00|87048.2|86998.2|87040.7|86990.7|87055|87005|87037.4|86987.4|1046
1625845500000|2021-07-09 15:45:00|87040.4|86990.4|87030.2|86980.2|87047.9|86997.9|87010.5|86972.6|1144
1625845800000|2021-07-09 15:50:00|87029.2|86979.2|87013.9|86963.9|87029.5|86979.5|86989.6|86949.3|1036
1625846100000|2021-07-09 15:55:00|87013.8|86963.8|87031.5|86981.5|87036.8|86986.8|87011|86961|1104
1625846400000|2021-07-09 16:00:00|87030.7|86980.7|87004.6|86954.6|87033.3|86986.5|86988.4|86938.4|998
1625846700000|2021-07-09 16:05:00|87004.1|86954.1|87003.8|86953.8|87011.5|86961.6|86986.6|86944.5|827
1625847000000|2021-07-09 16:10:00|87002.1|86952.1|87003.3|86953.3|87009.2|86959.2|86994.6|86944.6|720
1625847300000|2021-07-09 16:15:00|87002.9|86952.9|87010.3|86960.3|87046.7|86996.7|86988.9|86938.9|958
1625847600000|2021-07-09 16:20:00|87011|86961|87003.9|86953.9|87016.3|86966.3|86999.8|86949.8|807
1625847900000|2021-07-09 16:25:00|87003.5|86953.5|86984.9|86934.9|87005.2|86955.2|86982.9|86932.9|811
1625848200000|2021-07-09 16:30:00|86984.1|86934.1|86985.4|86935.4|86991.1|86941.1|86978.1|86928.1|764
1625848500000|2021-07-09 16:35:00|86985.2|86935.2|86974.2|86924.2|86988.6|86938.6|86967.2|86917.2|866
1625848800000|2021-07-09 16:40:00|86974.5|86924.5|86917.5|86867.5|86992|86942|86917.5|86867.5|859
1625849100000|2021-07-09 16:45:00|86917|86867|86972.7|86922.7|87013.4|86963.4|86913.5|86863.5|1289
1625849400000|2021-07-09 16:50:00|86973.1|86923.1|86977.5|86927.5|86987.1|86937.1|86972.6|86922.6|655
1625849700000|2021-07-09 16:55:00|86977.4|86927.4|86967.8|86917.8|86989.2|86939.2|86963.8|86913.8|1142
1625850000000|2021-07-09 17:00:00|86968|86918|86944.5|86894.5|86973.3|86923.3|86925|86885|1039
1625850300000|2021-07-09 17:05:00|86944.8|86894.8|86944.5|86894.5|86963.3|86915.9|86934.4|86884.4|897
1625850600000|2021-07-09 17:10:00|86943.5|86893.5|86949.8|86899.8|86952.5|86902.5|86938.5|86888.5|767
1625850900000|2021-07-09 17:15:00|86949.9|86899.9|86938|86888|86954.4|86904.4|86930.5|86880.5|819
1625851200000|2021-07-09 17:20:00|86938.1|86888.1|86960.1|86910.1|86962.7|86912.7|86936.4|86886.4|658
1625851500000|2021-07-09 17:25:00|86960.2|86910.2|86956|86906|86964.7|86925|86948.7|86903.4|733
1625851800000|2021-07-09 17:30:00|86955.7|86905.7|86951.6|86901.6|86958.8|86908.8|86946.4|86896.4|756
1625852100000|2021-07-09 17:35:00|86952.4|86902.4|86954.9|86904.9|86962.1|86912.1|86948.8|86898.8|611
1625852400000|2021-07-09 17:40:00|86955.2|86905.2|86954.9|86904.9|86962.9|86915.5|86920.5|86870.5|814
1625852700000|2021-07-09 17:45:00|86954.2|86904.2|86951.5|86901.5|86959.3|86909.3|86946.9|86896.9|761
1625853000000|2021-07-09 17:50:00|86951.6|86901.6|86957.2|86907.2|86958.5|86910.2|86933.8|86892.1|743
1625853300000|2021-07-09 17:55:00|86957.1|86907.1|86944.9|86894.9|86965.1|86918.7|86942|86893.7|943
1625853600000|2021-07-09 18:00:00|86946.6|86896.6|86979.6|86929.6|86981.6|86931.6|86913.6|86863.6|1146
1625853900000|2021-07-09 18:05:00|86979.1|86929.1|86982.4|86932.4|87014.2|86964.2|86973.5|86923.5|1130
1625854200000|2021-07-09 18:10:00|86982.8|86932.8|86949.7|86899.7|86982.8|86932.8|86906.4|86856.4|1190
1625854500000|2021-07-09 18:15:00|86949.5|86899.5|86934.5|86884.5|86988.8|86938.8|86926.7|86876.7|1053
1625854800000|2021-07-09 18:20:00|86934.7|86884.7|86946.6|86896.6|86969.9|86919.9|86909.8|86859.8|967
1625855100000|2021-07-09 18:25:00|86947|86897|86913.2|86863.2|86961.2|86911.2|86902|86852|918
1625855400000|2021-07-09 18:30:00|86913.4|86863.4|86942.7|86892.7|86951.1|86902.2|86912|86862|1093
1625855700000|2021-07-09 18:35:00|86943.5|86893.5|86909.8|86859.8|86943.5|86893.5|86851.8|86801.8|1400
1625856000000|2021-07-09 18:40:00|86910|86860|86870.6|86820.6|86928.6|86878.6|86851.1|86811.6|923
1625856300000|2021-07-09 18:45:00|86871.6|86821.6|86895.9|86845.9|86908.7|86858.7|86869.3|86819.3|953
1625856600000|2021-07-09 18:50:00|86896.3|86846.3|86912.7|86862.7|86913.2|86863.2|86876.5|86842.7|1220
1625856900000|2021-07-09 18:55:00|86912|86862|86864.1|86814.1|86913|86863|86847.9|86797.9|1026
1625857200000|2021-07-09 19:00:00|86864.9|86814.9|86900.6|86850.6|86934|86884|86863.7|86813.7|1390
1625857500000|2021-07-09 19:05:00|86900.5|86850.5|86874.4|86824.4|86901.4|86851.4|86851.2|86801.2|1526
1625857800000|2021-07-09 19:10:00|86874.8|86824.8|86903.8|86853.8|86909.5|86859.5|86867.1|86817.1|1032
1625858100000|2021-07-09 19:15:00|86902.7|86852.7|86842.2|86792.2|86905.2|86855.2|86818.5|86779.5|1370
1625858400000|2021-07-09 19:20:00|86840.4|86790.4|86823.2|86773.2|86848.2|86798.2|86794.8|86744.8|1538
1625858700000|2021-07-09 19:25:00|86825.1|86775.1|86847.1|86797.1|86860|86810|86813.8|86763.8|1090
1625859000000|2021-07-09 19:30:00|86847.6|86797.6|86812|86762|86850.9|86800.9|86808.8|86758.8|928
1625859300000|2021-07-09 19:35:00|86813.1|86763.1|86777.3|86727.3|86813.1|86763.1|86769.9|86719.9|940
1625859600000|2021-07-09 19:40:00|86777.5|86727.5|86766.9|86716.9|86780.7|86730.7|86753.5|86703.5|865
1625859900000|2021-07-09 19:45:00|86767.5|86717.5|86766.1|86716.1|86778|86728|86756.5|86706.5|976
1625860200000|2021-07-09 19:50:00|86765.3|86715.3|86734.4|86684.4|86768.5|86718.5|86691.3|86641.3|1093
1625860500000|2021-07-09 19:55:00|86734.2|86684.2|86719.9|86669.9|86735.7|86685.7|86695|86645|1330
1625860800000|2021-07-09 20:00:00|86719.7|86669.7|86764.7|86714.7|86775|86725|86714.4|86664.4|1194
1625861100000|2021-07-09 20:05:00|86764.4|86714.4|86793|86743|86805.5|86755.5|86742.2|86692.2|757
1625861400000|2021-07-09 20:10:00|86792.5|86742.5|86813.6|86763.6|86828|86778|86788|86738|741
1625861700000|2021-07-09 20:15:00|86814.2|86764.2|86812.6|86762.6|86821.1|86771.1|86748.8|86698.8|796
1625862000000|2021-07-09 20:20:00|86811|86761|86809.9|86759.9|86820.1|86770.1|86762.4|86712.4|837
1625862300000|2021-07-09 20:25:00|86814.8|86764.8|86795|86745|86870.1|86776|86718.6|86398|1211
1625862600000|2021-07-09 20:30:00|86790.9|86740.9|86764.4|86714.4|86823.2|86773.2|86737.5|86687.5|1745
1625862900000|2021-07-09 20:35:00|86748.5|86698.5|86820.1|86770.1|86841.2|86791.2|86731.3|86681.3|1050
1625863200000|2021-07-09 20:40:00|86817.4|86767.4|86783.2|86733.2|86927.7|86780.5|86728.5|86491.7|1013
1625863500000|2021-07-09 20:45:00|86783|86733|86797.1|86747.1|86828.5|86778.5|86768|86718|708
1625863800000|2021-07-09 20:50:00|86781.2|86731.2|86819.2|86769.2|86822.5|86772.5|86774.5|86724.5|665
1625864100000|2021-07-09 20:55:00|86818.9|86768.9|86818|86768|86984.5|86818.5|86804.3|86643.5|623
1626033600000|2021-07-11 20:00:00|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|1
1626037200000|2021-07-11 21:00:00|87035.1|86513.1|87066.3|86544.3|87072.9|86550.9|87035.1|86513.1|3
1626037800000|2021-07-11 21:10:00|87193.4|86671.4|87195.6|86673.6|87221.5|86699.5|87160.3|86638.3|18
1626038700000|2021-07-11 21:25:00|87169.5|86647.5|87202.7|86680.7|87206.2|86684.2|87159.5|86637.5|50
1626039000000|2021-07-11 21:30:00|87200.6|86678.6|87205.8|86683.8|87208.5|86686.5|87161|86639|37
1626039300000|2021-07-11 21:35:00|87180.7|86658.7|87183|86712|87212.8|86744.6|87150.1|86658.7|53
1626039600000|2021-07-11 21:40:00|87192|86702|87183|86712|87206.5|86712|87155.4|86633.4|26
1626039900000|2021-07-11 21:45:00|87206.8|86684.8|87207.5|86685.5|87209.1|86712|87127.2|86605.2|126
1626040200000|2021-07-11 21:50:00|87188|86666|87183|86712|87209.8|86739.1|87127|86605|116
1626040500000|2021-07-11 21:55:00|86979.9|86909.9|87169|86699|87198.5|86912.9|86979.9|86665.2|43
1626040800000|2021-07-11 22:00:00|87131.8|86769.3|87119.3|86622.3|87196.2|86915.1|86978|86584.5|696
1626041100000|2021-07-11 22:05:00|87115.9|86618.9|87005.8|86644.6|87147.1|86669.6|86994.6|86574.8|721
1626041400000|2021-07-11 22:10:00|87005|86644.1|86988.6|86618.2|87046|86674.9|86968.4|86602.6|783
1626041700000|2021-07-11 22:15:00|86978.6|86627|86969.3|86651.8|87015.3|86666.7|86927.2|86613.3|725
1626042000000|2021-07-11 22:20:00|86968.1|86653.7|86945|86640.9|87039.9|86683.8|86932.9|86614.7|985
1626042300000|2021-07-11 22:25:00|86945.6|86640.6|86978|86796|87018.7|86807.1|86920.2|86619.1|806
1626042600000|2021-07-11 22:30:00|86978.7|86799.1|86896.9|86687.9|87012.4|86873.8|86878.7|86660|1279
1626042900000|2021-07-11 22:35:00|86896.6|86690.9|86943.6|86726.1|86980.7|86784.9|86864.2|86680.3|1314
1626043200000|2021-07-11 22:40:00|86947.3|86726.7|86846.4|86704.6|86974|86740|86846.4|86692|1101
1626043500000|2021-07-11 22:45:00|86844.4|86707.8|86882.9|86723.9|86925.7|86778.4|86771.7|86681.2|1262
1626043800000|2021-07-11 22:50:00|86883.9|86723.1|86933.1|86765.5|86953.7|86795|86845|86711.8|809
1626044100000|2021-07-11 22:55:00|86930.8|86766|86921.5|86768.7|86962.2|86805.4|86912.2|86740|753
1626044400000|2021-07-11 23:00:00|86918|86769.1|86877.1|86739.4|86992.5|86785.8|86789.9|86692.4|1131
1626044700000|2021-07-11 23:05:00|86883.8|86726.5|86802.9|86752.9|86975.5|86775.2|86797.7|86709.7|735
1626045000000|2021-07-11 23:10:00|86802.6|86752.6|86935.7|86756.8|87009.2|86789.9|86800.5|86713.2|644
1626045300000|2021-07-11 23:15:00|86971|86745|87092.8|86768.4|87292.5|87060.7|86829.8|86738.6|1364
1626045600000|2021-07-11 23:20:00|87088.8|86771.9|86954.3|86904.3|87159.5|86952.9|86902.6|86743.2|1201
1626045900000|2021-07-11 23:25:00|86995.8|86862.5|86945.2|86789.6|87057.8|86906.6|86872.4|86768.6|870
1626046200000|2021-07-11 23:30:00|86944.5|86791.7|86943.8|86712.4|87083.2|86884.8|86874.9|86569.4|1042
1626046500000|2021-07-11 23:35:00|86942.4|86714.4|86921.5|86713.8|87120.4|86813.4|86882.5|86541.6|1796
1626046800000|2021-07-11 23:40:00|86923|86730.2|86907.6|86707.4|87016.8|86797.7|86844.7|86630.2|1310
1626047100000|2021-07-11 23:45:00|86910.2|86704.6|86857.5|86722.7|87034.7|86784.3|86808|86604.7|1073
1626047400000|2021-07-11 23:50:00|86856.8|86723.2|86898.7|86719.6|87027.6|86777.4|86816.1|86588.2|1164
1626047700000|2021-07-11 23:55:00|86898.4|86719.7|86909|86742|87017|86801.1|86843.7|86647.8|1037
1626048000000|2021-07-12 00:00:00|86911.7|86743.5|86832.3|86782.3|86967.7|86809.4|86827.2|86693.8|1317
1626048300000|2021-07-12 00:05:00|86831.9|86781.9|86916.2|86758.9|86974|86786.1|86813|86697|1253
1626048600000|2021-07-12 00:10:00|86915.8|86759.4|86852.2|86802.2|86977.4|86820.3|86844.3|86734.2|1027
1626048900000|2021-07-12 00:15:00|86851.7|86801.7|86895.3|86766.4|86994.9|86825.4|86851.7|86737|1106
1626049200000|2021-07-12 00:20:00|86856.3|86806.3|86922|86796.2|87005.6|86895.2|86830.3|86744|1790
1626049500000|2021-07-12 00:25:00|86923.8|86795.8|86883|86833|86972|86855.8|86858.7|86777.5|1425
1626049800000|2021-07-12 00:30:00|86882.8|86832.8|86882|86832|86899.4|86849.4|86857.7|86807.7|1448
1626050100000|2021-07-12 00:35:00|86879.1|86829.1|86905.4|86855.4|86909.1|86859.1|86877.2|86827.2|1564
1626050400000|2021-07-12 00:40:00|86905.2|86855.2|86902.9|86852.9|86911.4|86861.4|86889.7|86839.7|1596
1626050700000|2021-07-12 00:45:00|86901.4|86851.4|86897.1|86847.1|86913|86863|86884.9|86834.9|1389
1626051000000|2021-07-12 00:50:00|86896.7|86846.7|86891.5|86841.5|86905.3|86855.3|86869.9|86819.9|1387
1626051300000|2021-07-12 00:55:00|86891.7|86841.7|86872.5|86822.5|86897.4|86847.4|86870.5|86820.5|701
1626051600000|2021-07-12 01:00:00|86872.9|86822.9|86836.2|86786.2|86880.1|86830.1|86834.5|86784.5|1900
1626051900000|2021-07-12 01:05:00|86838.9|86788.9|86852.2|86802.2|86860.1|86810.1|86832.6|86782.6|2001
1626052200000|2021-07-12 01:10:00|86850.5|86800.5|86842.8|86792.8|86858.9|86808.9|86833.6|86783.6|1829
1626052500000|2021-07-12 01:15:00|86842.7|86792.7|86863.6|86813.6|86865.4|86815.4|86828.1|86778.1|1412
1626052800000|2021-07-12 01:20:00|86863.1|86813.1|86832.1|86782.1|86865.2|86815.2|86807.3|86757.3|1705
1626053100000|2021-07-12 01:25:00|86834.3|86784.3|86806.5|86756.5|86850|86800|86803.2|86753.2|1814
1626053400000|2021-07-12 01:30:00|86807.5|86757.5|86818.8|86768.8|86844|86794|86786.5|86736.5|2086
1626053700000|2021-07-12 01:35:00|86819.6|86769.6|86832.6|86782.6|86852.2|86802.2|86806.5|86756.5|2054
1626054000000|2021-07-12 01:40:00|86832.5|86782.5|86866.1|86816.1|86869.3|86819.3|86827.1|86777.1|1667
1626054300000|2021-07-12 01:45:00|86865.5|86815.5|86931.1|86881.1|86934.7|86884.7|86862.8|86812.8|1767
1626054600000|2021-07-12 01:50:00|86931|86881|86923.1|86873.1|86934.3|86884.3|86900.7|86850.7|1646
1626054900000|2021-07-12 01:55:00|86922|86872|86935.4|86885.4|86940.1|86890.1|86913.8|86863.8|1692
1626055200000|2021-07-12 02:00:00|86934.9|86884.9|86913.3|86863.3|86936.5|86886.5|86905.6|86855.6|1736
1626055500000|2021-07-12 02:05:00|86915|86865|86895.6|86845.6|86925.6|86875.6|86884.8|86834.8|1265
1626055800000|2021-07-12 02:10:00|86895.4|86845.4|86923.1|86873.1|86935.2|86885.2|86891.3|86841.3|722
1626056100000|2021-07-12 02:15:00|86921.8|86871.8|86938.6|86888.6|86956|86906|86921.8|86871.8|1059
1626056400000|2021-07-12 02:20:00|86939|86889|86950.8|86900.8|86952.2|86917.6|86886.7|86836.7|1178
1626056700000|2021-07-12 02:25:00|86950.7|86900.7|86899.1|86849.1|87046.2|86957.1|86898.4|86848.4|1085
1626057000000|2021-07-12 02:30:00|86899.3|86849.3|86944.7|86894.7|86953.9|86903.9|86806.8|86756.8|1707
1626057300000|2021-07-12 02:35:00|86944.9|86894.9|86921.7|86871.7|86968.6|86918.6|86915.3|86865.3|1778
1626057600000|2021-07-12 02:40:00|86923.8|86873.8|86921|86871|86955|86905|86901.8|86851.8|1748
1626057900000|2021-07-12 02:45:00|86922|86872|86934.1|86884.1|86935.3|86885.3|86909.5|86859.5|898
1626058200000|2021-07-12 02:50:00|86934.7|86884.7|86940.2|86890.2|86943.1|86893.1|86917.6|86867.6|1550
1626058500000|2021-07-12 02:55:00|86937|86887|86951.7|86901.7|86958.3|86908.3|86913.7|86863.7|1845
1626058800000|2021-07-12 03:00:00|86950.3|86900.3|86955.4|86905.4|86962.7|86912.7|86938.6|86888.6|2020
1626059100000|2021-07-12 03:05:00|86956.1|86906.1|86953|86903|86964.1|86914.1|86931.2|86881.2|1916
1626059400000|2021-07-12 03:10:00|86952.6|86902.6|86942.9|86892.9|86968.5|86918.5|86930.7|86880.7|1881
1626059700000|2021-07-12 03:15:00|86942.1|86892.1|86958|86908|86961.3|86911.3|86940.7|86890.7|1897
1626060000000|2021-07-12 03:20:00|86957.6|86907.6|86957.1|86907.1|86964.1|86914.1|86946.6|86896.6|2021
1626060300000|2021-07-12 03:25:00|86954.3|86904.3|86995.7|86945.7|87006.2|86956.2|86953|86903|1944
1626060600000|2021-07-12 03:30:00|86995.8|86945.8|87003|86953|87010.6|86960.6|86986.5|86936.5|1985
1626060900000|2021-07-12 03:35:00|87004.5|86954.5|87008|86958|87017.3|86967.3|86993.3|86943.3|1797
1626061200000|2021-07-12 03:40:00|87008.1|86958.1|87015.1|86965.1|87031.4|86981.4|87005.7|86955.7|1443
1626061500000|2021-07-12 03:45:00|87016.9|86966.9|87014.1|86964.1|87026.6|86976.6|86999.1|86949.1|1436
1626061800000|2021-07-12 03:50:00|87014.4|86964.4|87030.3|86980.3|87036.4|86986.4|87011.7|86961.7|1649
1626062100000|2021-07-12 03:55:00|87029.8|86979.8|87024.7|86974.7|87043.1|86993.1|87015.3|86965.3|1857
1626062400000|2021-07-12 04:00:00|87023.1|86973.1|87033.9|86983.9|87044.4|86994.4|87016.3|86966.3|1869
1626062700000|2021-07-12 04:05:00|87031.6|86981.6|87002.6|86952.6|87034.4|86984.4|86992.6|86942.6|1759
1626063000000|2021-07-12 04:10:00|87002.5|86952.5|87009.4|86959.4|87014.3|86964.3|86994.1|86944.1|704
1626063300000|2021-07-12 04:15:00|87012|86962|87012.3|86962.3|87016|86966|87005.7|86955.7|513
1626063600000|2021-07-12 04:20:00|87012.2|86962.2|87008.6|86958.6|87017|86967|87002.6|86952.6|491
1626063900000|2021-07-12 04:25:00|87008.4|86958.4|86992.7|86942.7|87013|86963|86988.1|86938.1|528
1626064200000|2021-07-12 04:30:00|86993.9|86943.9|87006.9|86956.9|87012.8|86962.8|86981.5|86931.5|500
1626064500000|2021-07-12 04:35:00|87007.5|86957.5|86995.9|86945.9|87007.5|86957.5|86991.5|86941.5|539
1626064800000|2021-07-12 04:40:00|86995.6|86945.6|86993.3|86943.3|86999.5|86949.5|86982.1|86932.1|464
1626065100000|2021-07-12 04:45:00|86992.5|86942.5|86980.8|86930.8|86994.1|86944.1|86978.2|86928.2|397
1626065400000|2021-07-12 04:50:00|86980.3|86930.3|86981.1|86931.1|86992.9|86942.9|86977.2|86927.2|600
1626065700000|2021-07-12 04:55:00|86980.9|86930.9|86989.3|86939.3|86996.1|86946.1|86975.8|86925.8|657
1626066000000|2021-07-12 05:00:00|86990.3|86940.3|86983.1|86933.1|86995.4|86945.4|86982.4|86932.4|661
1626066300000|2021-07-12 05:05:00|86984.2|86934.2|86990|86940|86994.8|86944.8|86980.7|86930.7|694
1626066600000|2021-07-12 05:10:00|86990.3|86940.3|87004.7|86954.7|87006.4|86956.4|86987.3|86937.3|1425
1626066900000|2021-07-12 05:15:00|87005.1|86955.1|87012.5|86962.5|87015|86965|87001.7|86951.7|828
1626067200000|2021-07-12 05:20:00|87011.9|86961.9|87017.1|86967.1|87020.4|86970.4|87007.8|86957.8|578
1626067500000|2021-07-12 05:25:00|87017.3|86967.3|87022.4|86972.4|87026.3|86976.3|87009.5|86959.5|1072
1626067800000|2021-07-12 05:30:00|87022.1|86972.1|87022.2|86972.2|87027.5|86977.5|87010.2|86960.2|969
1626068100000|2021-07-12 05:35:00|87022.7|86972.7|87025.7|86975.7|87029.5|86979.5|87014.7|86964.7|1558
1626068400000|2021-07-12 05:40:00|87026|86976|87025.2|86975.2|87036|86986|87019.1|86969.1|1613
1626068700000|2021-07-12 05:45:00|87025.8|86975.8|87015.6|86965.6|87031.6|86981.6|87010.8|86960.8|1417
1626069000000|2021-07-12 05:50:00|87014.4|86964.4|87004.5|86954.5|87022.9|86972.9|87000.5|86950.5|1415
1626069300000|2021-07-12 05:55:00|87005.1|86955.1|87004.6|86954.6|87009|86959|86985.6|86935.6|1905
1626069600000|2021-07-12 06:00:00|87005.3|86955.3|87022|86972|87025.8|86975.8|86984.5|86934.5|1574
1626069900000|2021-07-12 06:05:00|87021.9|86971.9|87025.7|86975.7|87027.5|86977.5|86978.2|86928.2|1391
1626070200000|2021-07-12 06:10:00|87029.1|86979.1|87037.9|86987.9|87043.3|86993.3|86994.2|86944.2|1489
1626070500000|2021-07-12 06:15:00|87037|86987|87061.1|87011.1|87109.6|87059.6|87037|86987|1299
1626070800000|2021-07-12 06:20:00|87061.7|87011.7|87042.2|86992.2|87067.7|87021.5|87031.3|86981.3|1223
1626071100000|2021-07-12 06:25:00|87039.9|86989.9|87035.1|86985.1|87054.8|87019.9|87027.5|86981.3|1144
1626071400000|2021-07-12 06:30:00|87034.5|86984.5|86917.4|86892.4|87035.5|86996.6|86900.2|86858.3|1218
1626071700000|2021-07-12 06:35:00|86917.9|86892.9|86928.6|86903.6|86945.1|86907.9|86900.8|86850.8|1095
1626072000000|2021-07-12 06:40:00|86928.1|86903.1|86943.5|86918.5|86956.4|86918.7|86914.8|86873.5|1111
1626072300000|2021-07-12 06:45:00|86942.9|86917.9|86951.4|86901.4|86957.1|86920.3|86929.4|86890.8|1099
1626072600000|2021-07-12 06:50:00|86951.5|86901.5|86936.9|86911.9|86953.1|86918.6|86927.2|86891.5|1189
1626072900000|2021-07-12 06:55:00|86936.3|86911.3|86924.2|86874.2|86957.3|86920.2|86871.6|86832.9|1547
1626073200000|2021-07-12 07:00:00|86922.2|86872.2|86967.2|86917.2|87015.3|86974.4|86909.5|86859.5|1806
1626073500000|2021-07-12 07:05:00|86967|86917|86950.8|86900.8|87024.1|86974.1|86948.9|86898.9|1566
1626073800000|2021-07-12 07:10:00|86951.2|86901.2|86866.9|86816.9|86954.7|86904.7|86849.6|86812.2|1581
1626074100000|2021-07-12 07:15:00|86865.5|86815.5|86939.2|86889.2|86940|86890|86835.7|86795.1|1629
1626074400000|2021-07-12 07:20:00|86939.6|86889.6|86970.7|86920.7|86983.8|86946.8|86929.8|86888.4|1562
1626074700000|2021-07-12 07:25:00|86970.8|86920.8|86957.3|86907.3|86981.2|86931.2|86918|86875.6|1458
1626075000000|2021-07-12 07:30:00|86957.4|86907.4|87019|86969|87056.8|87006.8|86947.3|86907.1|1452
1626075300000|2021-07-12 07:35:00|87019.7|86969.7|87042.1|87017.1|87077.3|87027.3|87001.2|86963.8|1493
1626075600000|2021-07-12 07:40:00|87042.4|87017.4|87141.8|87091.8|87144.4|87105|87025.9|86975.9|1657
1626075900000|2021-07-12 07:45:00|87142|87092|87100.2|87050.2|87178.7|87133.2|87098.8|87048.8|1594
1626076200000|2021-07-12 07:50:00|87099.1|87049.1|87114|87089|87168.7|87124.9|87061.3|87025.5|1816
1626076500000|2021-07-12 07:55:00|87114.4|87089.4|87013.2|86988.2|87135|87099.4|87008.9|86971.5|1651
1626076800000|2021-07-12 08:00:00|87013.4|86988.4|86994.8|86944.8|87054.8|87014.2|86981.7|86938.9|1637
1626077100000|2021-07-12 08:05:00|86993|86943|86913.4|86863.4|86999.1|86949.1|86900.9|86853.5|1569
1626077400000|2021-07-12 08:10:00|86914.3|86864.3|86993.3|86943.3|87002.7|86952.7|86905.4|86855.4|1392
1626077700000|2021-07-12 08:15:00|86993|86943|86962.3|86912.3|87009.2|86959.2|86943.2|86901.2|1252
1626078000000|2021-07-12 08:20:00|86962.7|86912.7|86946.8|86896.8|86963.6|86913.6|86931|86891.9|1123
1626078300000|2021-07-12 08:25:00|86947.2|86897.2|86957.3|86932.3|86985.5|86936.9|86930.3|86886.7|1312
1626078600000|2021-07-12 08:30:00|86955.7|86930.7|86996.5|86946.5|87050.5|87010.9|86954.2|86922.1|1473
1626078900000|2021-07-12 08:35:00|86996.1|86946.1|86938.2|86888.2|87031.9|86987.6|86918.6|86878.1|1508
1626079200000|2021-07-12 08:40:00|86938|86888|86967|86942|87001.1|86958.2|86938|86888|1332
1626079500000|2021-07-12 08:45:00|86964.1|86939.1|86975.9|86925.9|87012.7|86972|86962.5|86922.2|1382
1626079800000|2021-07-12 08:50:00|86977.4|86927.4|86977.6|86952.6|86994.5|86955.5|86960.6|86917.3|1333
1626080100000|2021-07-12 08:55:00|86977.2|86952.2|86989.9|86939.9|87013.4|86971.5|86952.2|86916.3|1374
1626080400000|2021-07-12 09:00:00|86989.6|86939.6|87018.5|86968.5|87020.8|86973.1|86954.5|86904.5|1324
1626080700000|2021-07-12 09:05:00|87018.7|86968.7|86975.5|86950.5|87032.8|86983.4|86975.5|86933.3|1230
1626081000000|2021-07-12 09:10:00|86976.3|86951.3|87015.1|86965.1|87026.1|86991.3|86968.4|86928.5|1324
1626081300000|2021-07-12 09:15:00|87005.1|86980.1|87027.9|86977.9|87040|86997.6|87002|86966.5|1216
1626081600000|2021-07-12 09:20:00|87028.2|86978.2|87043.6|86993.6|87115.5|87065.5|87021.4|86977.9|1309
1626081900000|2021-07-12 09:25:00|87043.2|86993.2|87012.6|86962.6|87104.2|87054.2|87000.2|86962.4|1372
1626082200000|2021-07-12 09:30:00|87012.2|86962.2|87015.8|86965.8|87042.8|86994.1|86984.3|86941.6|1362
1626082500000|2021-07-12 09:35:00|87015.4|86965.4|87019.2|86969.2|87021.4|86984.8|86996.2|86950.3|1069
1626082800000|2021-07-12 09:40:00|87019.3|86969.3|87065.8|87015.8|87069.5|87030.2|87019|86969|1163
1626083100000|2021-07-12 09:45:00|87066.1|87016.1|87175.6|87125.6|87191.4|87153.8|87063.9|87013.9|1654
1626083400000|2021-07-12 09:50:00|87175.3|87125.3|87274.3|87224.3|87284|87244|87174.2|87124.2|1761
1626083700000|2021-07-12 09:55:00|87275|87225|87292.3|87242.3|87328.4|87281|87262.7|87224.5|1630
1626084000000|2021-07-12 10:00:00|87292.6|87242.6|87282.2|87232.2|87310|87273|87259|87223.5|1448
1626084300000|2021-07-12 10:05:00|87282|87232|87319|87294|87335|87295.1|87262.1|87220|1505
1626084600000|2021-07-12 10:10:00|87318.2|87293.2|87382.8|87332.8|87409.3|87364|87318.1|87279.6|1568
1626084900000|2021-07-12 10:15:00|87381.9|87331.9|87395.4|87345.4|87400.8|87361|87334.4|87284.4|1530
1626085200000|2021-07-12 10:20:00|87394.6|87344.6|87375.4|87325.4|87397.3|87359.6|87357.9|87316.3|1315
1626085500000|2021-07-12 10:25:00|87376.2|87326.2|87358.1|87308.1|87386.5|87336.5|87351.9|87301.9|1194
1626085800000|2021-07-12 10:30:00|87358.3|87308.3|87326.6|87276.6|87386.1|87336.1|87319.6|87274.7|1281
1626086100000|2021-07-12 10:35:00|87326.9|87276.9|87321.4|87271.4|87353.8|87303.8|87303.7|87253.7|1400
1626086400000|2021-07-12 10:40:00|87321.5|87271.5|87316.8|87266.8|87329.1|87291.2|87284.5|87248.1|1287
1626086700000|2021-07-12 10:45:00|87318.2|87268.2|87340.4|87290.4|87345.9|87307.4|87299.3|87262.4|1121
1626087000000|2021-07-12 10:50:00|87339.3|87289.3|87314.5|87264.5|87350.8|87307.1|87301.4|87263.4|1120
1626087300000|2021-07-12 10:55:00|87314.2|87264.2|87368.8|87343.8|87381.8|87345|87275.9|87234.4|1497
1626087600000|2021-07-12 11:00:00|87367.3|87342.3|87359.7|87309.7|87378.7|87342.3|87301.8|87262|1547
1626087900000|2021-07-12 11:05:00|87360.1|87310.1|87335.7|87285.7|87362.6|87322.4|87320|87274|1325
1626088200000|2021-07-12 11:10:00|87335|87285|87370.6|87320.6|87373.5|87323.6|87305.6|87255.6|1120
1626088500000|2021-07-12 11:15:00|87368.8|87318.8|87380.1|87330.1|87391.4|87344.6|87341.3|87297.2|1102
1626088800000|2021-07-12 11:20:00|87381.1|87331.1|87348.2|87298.2|87381.6|87331.6|87333|87283|946
1626089100000|2021-07-12 11:25:00|87348.9|87298.9|87273.8|87248.8|87353.1|87303.1|87266.6|87216.6|1267
1626089400000|2021-07-12 11:30:00|87274.8|87249.8|87282.4|87232.4|87304.1|87254.1|87261.3|87211.3|1116
1626089700000|2021-07-12 11:35:00|87282|87232|87230.2|87180.2|87297.5|87247.5|87226|87179.7|1098
1626090000000|2021-07-12 11:40:00|87230.3|87180.3|87218.8|87168.8|87244.7|87202.3|87210.4|87160.7|1115
1626090300000|2021-07-12 11:45:00|87218.2|87168.2|87255.9|87205.9|87282.4|87232.4|87218.1|87168.1|1391
1626090600000|2021-07-12 11:50:00|87256|87206|87290.5|87240.5|87292.1|87242.1|87220.6|87176.5|1448
1626090900000|2021-07-12 11:55:00|87290.9|87240.9|87224.5|87174.5|87304.4|87254.4|87209.7|87165.7|1508
1626091200000|2021-07-12 12:00:00|87223.4|87173.4|87154.8|87104.8|87243.8|87193.8|87138|87099.2|1457
1626091500000|2021-07-12 12:05:00|87155.1|87105.1|87147|87097|87175.2|87132.1|87128.7|87078.7|1401
1626091800000|2021-07-12 12:10:00|87145.6|87095.6|87168.2|87118.2|87192.6|87150.1|87144.4|87094.4|1376
1626092100000|2021-07-12 12:15:00|87169|87119|87129.3|87079.3|87183.3|87146.8|87120.7|87070.7|1416
1626092400000|2021-07-12 12:20:00|87134.1|87084.1|87148.7|87123.7|87168.9|87133.9|87110.1|87073.6|1367
1626092700000|2021-07-12 12:25:00|87149.9|87124.9|87189.2|87139.2|87222.6|87177.2|87147.4|87108|1379
1626093000000|2021-07-12 12:30:00|87189.1|87139.1|87126.8|87076.8|87189.3|87139.3|87114|87068.8|1216
1626093300000|2021-07-12 12:35:00|87126.9|87076.9|87100.7|87050.7|87141.3|87103.7|87085.9|87035.9|1323
1626093600000|2021-07-12 12:40:00|87101.1|87051.1|87023.5|86973.5|87112.7|87074.4|86983.6|86933.6|1360
1626093900000|2021-07-12 12:45:00|87024|86974|87105.6|87055.6|87111|87064.7|87021.7|86971.7|1344
1626094200000|2021-07-12 12:50:00|87106|87056|87109.8|87059.8|87147.7|87107|87082.4|87043.8|1518
1626094500000|2021-07-12 12:55:00|87109.3|87059.3|87145.5|87120.5|87209.6|87159.6|87090.4|87051.6|1482
1626094800000|2021-07-12 13:00:00|87146.9|87121.9|87198.9|87148.9|87249.2|87199.2|87144.6|87100|1636
1626095100000|2021-07-12 13:05:00|87199|87149|87219.5|87194.5|87234.3|87196.5|87176.7|87137.7|1647
1626095400000|2021-07-12 13:10:00|87219|87194|87187.2|87137.2|87235.9|87197.5|87175.2|87136|1335
1626095700000|2021-07-12 13:15:00|87188.6|87138.6|87156.3|87106.3|87249.5|87199.5|87136.6|87100.9|1498
1626096000000|2021-07-12 13:20:00|87156.8|87106.8|87082.3|87032.3|87210.6|87173.5|87069.6|87031.1|1662
1626096300000|2021-07-12 13:25:00|87077.2|87027.2|87099|87049|87107.2|87067.3|87049.8|86999.8|1061
1626096600000|2021-07-12 13:30:00|87099.6|87049.6|87103.9|87078.9|87149.5|87108.4|87068.3|87028.1|1126
1626096900000|2021-07-12 13:35:00|87102.1|87077.1|87082.3|87032.3|87111.9|87078.6|87029.5|86994|1146
1626097200000|2021-07-12 13:40:00|87081.4|87031.4|87000.2|86950.2|87117.2|87072.6|86994.6|86944.6|1109
1626097500000|2021-07-12 13:45:00|87000.8|86950.8|86998.5|86948.5|87013.1|86963.6|86927.7|86877.7|1127
1626097800000|2021-07-12 13:50:00|86994.5|86944.5|87028.5|86978.5|87045.5|86995.5|86978.4|86928.4|1146
1626098100000|2021-07-12 13:55:00|87027.9|86977.9|86963.9|86913.9|87030.1|86981.8|86949.5|86911.3|1605
1626098400000|2021-07-12 14:00:00|86963.4|86913.4|86923.8|86873.8|87025.8|86975.8|86920.1|86870.1|1786
1626098700000|2021-07-12 14:05:00|86922.9|86872.9|86885|86835|86924.1|86878.5|86806|86767.7|1633
1626099000000|2021-07-12 14:10:00|86885.5|86835.5|86876.9|86826.9|86931.6|86881.6|86868.7|86819.1|1423
1626099300000|2021-07-12 14:15:00|86873.6|86823.6|86832.4|86782.4|86890.7|86852.3|86828.5|86778.5|1513
1626099600000|2021-07-12 14:20:00|86832|86782|86850.6|86800.6|86863.9|86813.9|86816.9|86778.9|1569
1626099900000|2021-07-12 14:25:00|86852.8|86802.8|86810.8|86785.8|86866|86820.6|86794.1|86757.3|1324
1626100200000|2021-07-12 14:30:00|86811|86786|86828.8|86778.8|86849.2|86808|86760.5|86710.5|1683
1626100500000|2021-07-12 14:35:00|86829|86779|86820.3|86770.3|86839.2|86798|86789.5|86741.7|1555
1626100800000|2021-07-12 14:40:00|86819.4|86769.4|86798.8|86748.8|86834.2|86797.6|86763.1|86713.3|1524
1626101100000|2021-07-12 14:45:00|86799.1|86749.1|86864.6|86814.6|86885.8|86846|86757.3|86707.3|1577
1626101400000|2021-07-12 14:50:00|86865.3|86815.3|86774.1|86724.1|86876.7|86826.7|86765.3|86715.3|1598
1626101700000|2021-07-12 14:55:00|86773.5|86723.5|86824|86774|86835.9|86786.1|86734.6|86692.9|1762
1626102000000|2021-07-12 15:00:00|86824.6|86774.6|86868.6|86818.6|86880.6|86833.8|86813.5|86771.9|1583
1626102300000|2021-07-12 15:05:00|86868.9|86818.9|86881.4|86831.4|86883.5|86842.2|86815.3|86776.1|1342
1626102600000|2021-07-12 15:10:00|86882.7|86832.7|86833|86808|86884.6|86837.9|86823.5|86792.2|1223
1626102900000|2021-07-12 15:15:00|86834.6|86809.6|86864.3|86814.3|86888.9|86849.2|86828.8|86798.8|1131
1626103200000|2021-07-12 15:20:00|86865.3|86815.3|86860.2|86810.2|86877.3|86840.1|86847|86804.2|1116
1626103500000|2021-07-12 15:25:00|86860.3|86810.3|86840|86790|86873|86833.6|86819.3|86776.4|1087
1626103800000|2021-07-12 15:30:00|86839.9|86789.9|86846.6|86796.6|86904.8|86854.8|86829.5|86779.5|1363
1626104100000|2021-07-12 15:35:00|86847.5|86797.5|86912.2|86862.2|86918.6|86870|86837|86789.3|1464
1626104400000|2021-07-12 15:40:00|86913|86863|86958.4|86908.4|86974.9|86925.7|86912.5|86862.5|1475
1626104700000|2021-07-12 15:45:00|86957.3|86907.3|87040.9|86990.9|87052.5|87002.5|86957.3|86907.3|1440
1626105000000|2021-07-12 15:50:00|87040.7|86990.7|87028.8|86978.8|87060.3|87010.3|87025.1|86975.1|1192
1626105300000|2021-07-12 15:55:00|87029.3|86979.3|86951.7|86901.7|87031|86990.9|86938.5|86895.7|1159
1626105600000|2021-07-12 16:00:00|86951.6|86901.6|86988.8|86938.8|86991.7|86941.7|86949.7|86899.7|1146
1626105900000|2021-07-12 16:05:00|86988.5|86938.5|87014.3|86964.3|87021.1|86971.1|86980.8|86930.8|963
1626106200000|2021-07-12 16:10:00|87014.1|86964.1|87017.3|86967.3|87028.3|86978.3|87002.5|86952.5|850
1626106500000|2021-07-12 16:15:00|87018.2|86968.2|87004.8|86954.8|87021|86978.6|87000.4|86954.4|788
1626106800000|2021-07-12 16:20:00|87005|86955|87013.4|86963.4|87018.3|86968.3|86994.7|86944.7|1082
1626107100000|2021-07-12 16:25:00|87012|86962|87005.6|86955.6|87018.4|86968.4|86997.1|86947.1|1120
1626107400000|2021-07-12 16:30:00|87005.7|86955.7|86998.9|86948.9|87005.7|86955.7|86978|86928|1097
1626107700000|2021-07-12 16:35:00|86998.8|86948.8|87001.9|86951.9|87017.5|86967.5|86994.5|86944.5|990
1626108000000|2021-07-12 16:40:00|87001.6|86951.6|87024|86974|87035.1|86985.1|87001.3|86951.3|921
1626108300000|2021-07-12 16:45:00|87024.7|86974.7|87003.9|86953.9|87024.7|86974.7|87000.2|86950.2|787
1626108600000|2021-07-12 16:50:00|87002.2|86952.2|86999.3|86949.3|87006.8|86956.8|86996.2|86946.2|754
1626108900000|2021-07-12 16:55:00|86999.7|86949.7|86998.5|86948.5|87002.2|86952.2|86985.9|86935.9|978
1626109200000|2021-07-12 17:00:00|86999.1|86949.1|86986.7|86936.7|87009|86959|86980.5|86930.5|1120
1626109500000|2021-07-12 17:05:00|86986.6|86936.6|86995.6|86945.6|86997.5|86947.5|86977|86927|867
1626109800000|2021-07-12 17:10:00|86996.1|86946.1|87005.3|86955.3|87020|86970|86995.7|86945.7|991
1626110100000|2021-07-12 17:15:00|87005.5|86955.5|87005.1|86955.1|87013.9|86968.6|86987.5|86947.9|777
1626110400000|2021-07-12 17:20:00|87005.5|86955.5|87017.1|86967.1|87022.3|86975.2|86979.1|86940.2|929
1626110700000|2021-07-12 17:25:00|87017.2|86967.2|87035.7|86985.7|87045.7|86995.7|86996.1|86957.1|905
1626111000000|2021-07-12 17:30:00|87035.8|86985.8|87039.4|86989.4|87043.7|86993.7|87014.1|86974.4|817
1626111300000|2021-07-12 17:35:00|87039.2|86989.2|87026.5|86976.5|87041.9|86991.9|87019.6|86969.6|750
1626111600000|2021-07-12 17:40:00|87026.9|86976.9|87061.9|87011.9|87069.4|87019.4|87026|86976|924
1626111900000|2021-07-12 17:45:00|87061.2|87011.2|87055.5|87005.5|87062.1|87012.1|87046.5|86996.5|875
1626112200000|2021-07-12 17:50:00|87054.8|87004.8|87019.4|86969.4|87055.7|87005.7|87019.4|86969.4|782
1626112500000|2021-07-12 17:55:00|87021.7|86971.7|87021.6|86971.6|87039.5|86989.5|87003.4|86953.4|1373
1626112800000|2021-07-12 18:00:00|87020.2|86970.2|87033.1|86983.1|87033.4|86987.4|87012.4|86963.7|1630
1626113100000|2021-07-12 18:05:00|87032.9|86982.9|87032|86982|87035.1|86985.1|87006.4|86956.4|1587
1626113400000|2021-07-12 18:10:00|87031.8|86981.8|87050.9|87000.9|87057.6|87007.6|87028.2|86978.2|1607
1626113700000|2021-07-12 18:15:00|87050.3|87000.3|87025.7|86975.7|87054.7|87004.7|87018.6|86968.6|1437
1626114000000|2021-07-12 18:20:00|87025.6|86975.6|86998.6|86948.6|87032.8|86982.8|86996.1|86946.1|1426
1626114300000|2021-07-12 18:25:00|86997.9|86947.9|86991|86941|87007|86957|86983|86933|1235
1626114600000|2021-07-12 18:30:00|86991.1|86941.1|86990.8|86940.8|86994.7|86948.2|86973.2|86928.5|865
1626114900000|2021-07-12 18:35:00|86988.3|86938.3|86989.9|86939.9|86995.4|86945.4|86981.4|86931.4|810
1626115200000|2021-07-12 18:40:00|86990.4|86940.4|86997.8|86947.8|86998.5|86948.5|86981.8|86931.8|957
1626115500000|2021-07-12 18:45:00|86997.9|86947.9|86992.2|86942.2|87014.5|86964.5|86991.2|86941.2|934
1626115800000|2021-07-12 18:50:00|86990.4|86940.4|86989.7|86939.7|86999.2|86949.2|86975.6|86925.6|1076
1626116100000|2021-07-12 18:55:00|86989.6|86939.6|87005.2|86955.2|87009.6|86959.6|86980.2|86930.2|1249
1626116400000|2021-07-12 19:00:00|87005.3|86955.3|87022.5|86972.5|87023.9|86973.9|87000.6|86950.6|902
1626116700000|2021-07-12 19:05:00|87023.2|86973.2|86999.1|86949.1|87024.5|86974.5|86995.7|86945.7|710
1626117000000|2021-07-12 19:10:00|87000.9|86950.9|86993.2|86943.2|87002.8|86961.9|86985|86941.2|625
1626117300000|2021-07-12 19:15:00|86993.4|86943.4|87002.9|86952.9|87007.7|86957.7|86991.4|86941.4|619
1626117600000|2021-07-12 19:20:00|87003.8|86953.8|86985.1|86935.1|87003.9|86953.9|86984.6|86934.6|690
1626117900000|2021-07-12 19:25:00|86984.5|86934.5|86978.3|86928.3|86986.8|86936.8|86974.8|86924.8|680
1626118200000|2021-07-12 19:30:00|86976.5|86926.5|86953.6|86903.6|86979.5|86929.5|86951.1|86901.1|961
1626118500000|2021-07-12 19:35:00|86953.4|86903.4|86964.8|86914.8|86965.7|86915.7|86949.2|86899.2|761
1626118800000|2021-07-12 19:40:00|86963.7|86913.7|86982.8|86932.8|86985.2|86935.2|86962.3|86912.3|783
1626119100000|2021-07-12 19:45:00|86982.4|86932.4|86966.4|86916.4|86989.9|86939.9|86965.2|86915.2|1193
1626119400000|2021-07-12 19:50:00|86965.3|86915.3|86978.2|86928.2|86990.3|86940.3|86965.3|86915.3|1018
1626119700000|2021-07-12 19:55:00|86977.3|86927.3|86980.1|86930.1|86999.3|86949.3|86977.1|86927.1|1074
1626120000000|2021-07-12 20:00:00|86981.3|86931.3|86940|86890|86981.3|86931.3|86935.7|86885.7|1463
1626120300000|2021-07-12 20:05:00|86940.4|86890.4|86943.6|86893.6|86948.6|86898.6|86936.5|86886.5|770
1626120600000|2021-07-12 20:10:00|86942.4|86892.4|86939.5|86889.5|86947.2|86897.2|86927.3|86877.3|513
1626120900000|2021-07-12 20:15:00|86939.2|86889.2|86944.4|86894.4|86944.4|86894.4|86929.4|86879.4|428
1626121200000|2021-07-12 20:20:00|86944.3|86894.3|86985.1|86935.1|86985.5|86935.5|86932.8|86882.8|631
1626121500000|2021-07-12 20:25:00|86985.4|86935.4|86932|86882|86999.2|86949.2|86914|86773.4|1142
1626121800000|2021-07-12 20:30:00|86933.9|86883.9|86991.2|86863.3|87031|86918.4|86899.8|86718.4|2302
1626122100000|2021-07-12 20:35:00|86995.9|86857.9|86993.6|86859.1|87045.3|86927.2|86914|86700.6|2337
1626122400000|2021-07-12 20:40:00|86993.4|86854.1|86990.2|86940.2|87063.4|86958.1|86916.8|86676.7|2071
1626122700000|2021-07-12 20:45:00|86990.9|86940.9|86975.3|86925.3|87057.4|86948.7|86910.9|86601.9|1722
1626123000000|2021-07-12 20:50:00|86974.3|86924.3|86931.5|86881.5|87097.6|86930.1|86863.4|86544.4|1547
1626123300000|2021-07-12 20:55:00|86932.5|86882.5|87046.8|86549.8|87118.6|86936.8|86919.7|86502.2|872
1626123600000|2021-07-12 21:00:00|87067.2|86570.2|87151.1|86694.1|87184.1|86705.4|87013|86516|32
1626123900000|2021-07-12 21:05:00|87156.2|86659.2|87143.8|86770.6|87249.9|86802.5|87097|86659.2|91
1626124200000|2021-07-12 21:10:00|87163.3|86779.6|87220.5|86784.4|87271.1|86802.5|87083|86682.5|58
1626124500000|2021-07-12 21:15:00|87083|86802.5|87220.5|86802.5|87220.5|86829|87083|86760|55
1626124800000|2021-07-12 21:20:00|87188|86796|87220.5|86802.5|87220.5|86830|87102.8|86774.4|27
1626125100000|2021-07-12 21:25:00|87192.4|86791.3|87220.5|86802.5|87220.5|86803.1|87082|86768|56
1626125400000|2021-07-12 21:30:00|87179.7|86803.1|87203.6|86813.5|87220.5|86833|87140.3|86790.3|46
1626125700000|2021-07-12 21:35:00|87080|86771|87155.2|86810.7|87218|86831|87080|86771|143
1626126000000|2021-07-12 21:40:00|87163.8|86809.2|87165.6|86814|87206|86826|87126|86805.1|154
1626126300000|2021-07-12 21:45:00|87164.2|86820|87189.5|86833.3|87203.2|86833.3|87128.2|86795.1|250
1626126600000|2021-07-12 21:50:00|87112|86803|87176|86825.1|87201.7|86836.8|87110|86793.6|126
1626126900000|2021-07-12 21:55:00|87143.2|86815.6|87062.2|86802.9|87186.4|86822|87035.6|86778.2|453
1626127200000|2021-07-12 22:00:00|87059.3|86808.2|87052.1|86896.1|87080.2|86910.4|87036.4|86804.2|852
1626127500000|2021-07-12 22:05:00|87050.8|86898.3|87035.1|86906.9|87056.4|86949.3|86983.9|86890.4|515
1626127800000|2021-07-12 22:10:00|87033.9|86907.3|87002.9|86952.9|87056|86958|86990.4|86900.3|351
1626128100000|2021-07-12 22:15:00|87002.5|86952.5|87005.8|86955.8|87037|86956.8|86990|86906.1|424
1626128400000|2021-07-12 22:20:00|87007.4|86957.4|86973.5|86923.5|87008.5|86958.5|86973.5|86923.5|427
1626128700000|2021-07-12 22:25:00|86973.4|86923.4|86982.4|86932.4|86987.1|86937.1|86968.9|86918.9|287
1626129000000|2021-07-12 22:30:00|86982.9|86932.9|86991|86941|86995.6|86945.6|86981.2|86931.2|210
1626129300000|2021-07-12 22:35:00|86991.7|86941.7|86997.3|86947.3|87001.1|86951.1|86990.6|86940.6|193
1626129600000|2021-07-12 22:40:00|86996.9|86946.9|86995.6|86945.6|87004.2|86954.2|86994|86944|187
1626129900000|2021-07-12 22:45:00|86995.5|86945.5|86993.4|86943.4|87000.2|86950.2|86986.7|86936.7|250
1626130200000|2021-07-12 22:50:00|86992.6|86942.6|86990.8|86940.8|86995.5|86945.5|86989.6|86939.6|182
1626130500000|2021-07-12 22:55:00|86991.3|86941.3|86994.6|86944.6|86996.2|86946.2|86988.9|86938.9|198
1626130800000|2021-07-12 23:00:00|86995.1|86945.1|86990.2|86940.2|86995.1|86945.1|86989.1|86939.1|279
1626131100000|2021-07-12 23:05:00|86990.5|86940.5|86993.9|86943.9|86993.9|86943.9|86985.6|86935.6|169
1626131400000|2021-07-12 23:10:00|86994.3|86944.3|86995.6|86945.6|86997.1|86947.1|86988.3|86938.3|293
1626131700000|2021-07-12 23:15:00|86995.1|86945.1|87001.3|86951.3|87005.4|86955.4|86993.1|86943.1|422
1626132000000|2021-07-12 23:20:00|87002.2|86952.2|87006.8|86956.8|87023.6|86970.8|86997.4|86891.5|627
1626132300000|2021-07-12 23:25:00|87007.2|86957.2|86992.8|86942.8|87012.7|86962.7|86991.9|86941.9|780
1626132600000|2021-07-12 23:30:00|86992.9|86942.9|86981.6|86931.6|86995.9|86945.9|86979.2|86929.2|618
1626132900000|2021-07-12 23:35:00|86981.3|86931.3|86976.2|86926.2|86989.8|86934.4|86973.3|86859.4|1049
1626133200000|2021-07-12 23:40:00|86974.7|86924.7|86972.9|86922.9|86984.5|86933.5|86970.7|86858.3|966
1626133500000|2021-07-12 23:45:00|86973.3|86923.3|86972.2|86922.2|86976|86926|86967.1|86917.1|768
1626133800000|2021-07-12 23:50:00|86970.6|86920.6|86955.6|86905.6|86972.7|86922.7|86945.3|86895.3|825
1626134100000|2021-07-12 23:55:00|86955.5|86905.5|86964.6|86914.6|86966.2|86916.2|86952.8|86902.8|794
1626134400000|2021-07-13 00:00:00|86960.9|86910.9|86982.9|86932.9|87026.5|86950.8|86960.9|86837.2|1279
1626134700000|2021-07-13 00:05:00|86983.1|86933.1|86969.9|86919.9|87014|86948.8|86947.3|86829.7|1054
1626135000000|2021-07-13 00:10:00|86970.9|86920.9|86941.2|86891.2|87002.2|86928.4|86933.7|86829.8|1169
1626135300000|2021-07-13 00:15:00|86941|86891|86978.5|86928.5|86984.7|86934.7|86938.1|86888.1|1199
1626135600000|2021-07-13 00:20:00|86978.2|86928.2|86950.7|86900.7|86983.3|86933.3|86946.7|86896.7|747
1626135900000|2021-07-13 00:25:00|86950.3|86900.3|86905.1|86855.1|86950.9|86900.9|86879.6|86829.6|1161
1626136200000|2021-07-13 00:30:00|86905.3|86855.3|86910.6|86860.6|86914.6|86864.6|86899|86849|597
1626136500000|2021-07-13 00:35:00|86910.3|86860.3|86908.9|86858.9|86916.9|86866.9|86903.3|86853.3|460
1626136800000|2021-07-13 00:40:00|86909.8|86859.8|86898.7|86848.7|86913|86863|86898|86848|503
1626137100000|2021-07-13 00:45:00|86898|86848|86902.4|86852.4|86906.1|86856.1|86890.7|86840.7|629
1626137400000|2021-07-13 00:50:00|86902.8|86852.8|86901.9|86851.9|86906.4|86856.4|86893.5|86843.5|637
1626137700000|2021-07-13 00:55:00|86895.3|86845.3|86903.9|86853.9|86911.1|86861.1|86887.2|86837.2|801
1626138000000|2021-07-13 01:00:00|86905.3|86855.3|86915|86865|86920.4|86870.4|86878.9|86828.9|1314
1626138300000|2021-07-13 01:05:00|86914.6|86864.6|86945.5|86895.5|86949.4|86899.4|86911.2|86861.2|1150
1626138600000|2021-07-13 01:10:00|86945.4|86895.4|86952.6|86902.6|86955.2|86905.2|86939.4|86889.4|1227
1626138900000|2021-07-13 01:15:00|86951.8|86901.8|86954.8|86904.8|86958.4|86908.4|86942.7|86892.7|648
1626139200000|2021-07-13 01:20:00|86954.7|86904.7|86954.4|86904.4|86961.5|86911.5|86942.8|86892.8|938
1626139500000|2021-07-13 01:25:00|86954.3|86904.3|86960.8|86910.8|86966|86916|86946.6|86896.6|1823
1626139800000|2021-07-13 01:30:00|86963.1|86913.1|86960.3|86910.3|86975.2|86925.2|86955.7|86905.7|1939
1626140100000|2021-07-13 01:35:00|86960.7|86910.7|86951.7|86901.7|86962.5|86912.5|86946.6|86896.6|2158
1626140400000|2021-07-13 01:40:00|86950.9|86900.9|86948.3|86898.3|86954.8|86904.8|86940.6|86890.6|1755
1626140700000|2021-07-13 01:45:00|86948.1|86898.1|86941.7|86891.7|86951.5|86901.5|86939.2|86889.2|1281
1626141000000|2021-07-13 01:50:00|86941.3|86891.3|86947.5|86897.5|86952.8|86902.8|86937.8|86887.8|1014
1626141300000|2021-07-13 01:55:00|86947.2|86897.2|86929.7|86879.7|86947.8|86897.8|86922.9|86872.9|1770
1626141600000|2021-07-13 02:00:00|86929.3|86879.3|86949.5|86899.5|86949.6|86899.6|86905.9|86855.9|1004
1626141900000|2021-07-13 02:05:00|86949.4|86899.4|86939.8|86889.8|86952.4|86902.4|86937.1|86887.1|879
1626142200000|2021-07-13 02:10:00|86939.5|86889.5|86944.9|86894.9|86947.1|86897.1|86932|86882|836
1626142500000|2021-07-13 02:15:00|86945.5|86895.5|86939.5|86889.5|86947.6|86897.6|86929.7|86879.7|748
1626142800000|2021-07-13 02:20:00|86939.4|86889.4|86934.1|86884.1|86944.7|86894.7|86926.5|86876.5|856
1626143100000|2021-07-13 02:25:00|86934.5|86884.5|86943.7|86893.7|86944.8|86894.8|86924.9|86874.9|877
1626143400000|2021-07-13 02:30:00|86942.8|86892.8|86928.2|86878.2|86944.6|86894.6|86925.2|86875.2|738
1626143700000|2021-07-13 02:35:00|86927.9|86877.9|86893.8|86843.8|86928.1|86878.1|86892.5|86842.5|823
1626144000000|2021-07-13 02:40:00|86891.5|86841.5|86864.1|86814.1|86893.8|86843.8|86860.4|86810.4|894
1626144300000|2021-07-13 02:45:00|86864.2|86814.2|86868.7|86818.7|86873|86823|86853.4|86803.4|840
1626144600000|2021-07-13 02:50:00|86868.8|86818.8|86867.2|86817.2|86881.5|86831.5|86863.3|86813.3|991
1626144900000|2021-07-13 02:55:00|86866.8|86816.8|86837.7|86787.7|86868.3|86818.3|86834.7|86784.7|837
1626145200000|2021-07-13 03:00:00|86838|86788|86848.9|86798.9|86849.7|86799.7|86814.2|86764.2|1152
1626145500000|2021-07-13 03:05:00|86845.4|86795.4|86836.2|86786.2|86853.1|86803.1|86835.1|86785.1|802
1626145800000|2021-07-13 03:10:00|86835|86785|86830.4|86780.4|86839.7|86789.7|86827.4|86777.4|636
1626146100000|2021-07-13 03:15:00|86830.9|86780.9|86820.5|86770.5|86831.9|86781.9|86817.4|86767.4|726
1626146400000|2021-07-13 03:20:00|86820.1|86770.1|86821.4|86771.4|86830.1|86780.1|86796.4|86764.7|628
1626146700000|2021-07-13 03:25:00|86822.2|86772.2|86814.4|86764.4|86825|86775|86812.1|86762.1|624
1626147000000|2021-07-13 03:30:00|86814|86764|86830.8|86780.8|86834.1|86784.1|86814|86764|684
1626147300000|2021-07-13 03:35:00|86830.6|86780.6|86834.6|86784.6|86841.3|86791.3|86830.3|86780.3|681
1626147600000|2021-07-13 03:40:00|86834.4|86784.4|86837|86787|86847.5|86797.5|86834.3|86784.3|700
1626147900000|2021-07-13 03:45:00|86836.9|86786.9|86840.3|86790.3|86841.9|86791.9|86814.1|86779.6|523
1626148200000|2021-07-13 03:50:00|86842.1|86792.1|86856.8|86806.8|86857.8|86807.8|86834.8|86784.8|712
1626148500000|2021-07-13 03:55:00|86856.7|86806.7|86853|86803|86862.3|86812.3|86849.3|86799.3|699
1626148800000|2021-07-13 04:00:00|86852.9|86802.9|86857|86807|86863.2|86813.2|86843.3|86793.3|771
1626149100000|2021-07-13 04:05:00|86855.9|86805.9|86862.4|86812.4|86879.1|86829.1|86855.6|86805.6|716
1626149400000|2021-07-13 04:10:00|86866.2|86816.2|86866.4|86816.4|86870.3|86820.3|86856.3|86806.3|748
1626149700000|2021-07-13 04:15:00|86866.2|86816.2|86879.2|86829.2|86886.1|86836.1|86858|86808|788
1626150000000|2021-07-13 04:20:00|86879.1|86829.1|86872.2|86822.2|86887.1|86837.1|86865.5|86815.5|606
1626150300000|2021-07-13 04:25:00|86872.1|86822.1|86871|86821|86881.1|86831.1|86867.2|86817.2|627
1626150600000|2021-07-13 04:30:00|86869.8|86819.8|86879.2|86829.2|86888.6|86838.6|86862.9|86812.9|806
1626150900000|2021-07-13 04:35:00|86879.6|86829.6|86880.8|86830.8|86883.9|86833.9|86873.4|86823.4|580
1626151200000|2021-07-13 04:40:00|86881.3|86831.3|86887.4|86837.4|86892.7|86842.7|86879.2|86829.2|664
1626151500000|2021-07-13 04:45:00|86886.9|86836.9|86900.2|86850.2|86908.5|86858.5|86883.4|86833.4|841
1626151800000|2021-07-13 04:50:00|86900.6|86850.6|86896.8|86846.8|86906.7|86856.7|86892.1|86842.1|584
1626152100000|2021-07-13 04:55:00|86896.6|86846.6|86897|86847|86904.8|86854.8|86893.4|86843.4|564
1626152400000|2021-07-13 05:00:00|86896.5|86846.5|86903.3|86853.3|86905.1|86855.1|86892.2|86842.2|720
1626152700000|2021-07-13 05:05:00|86903.4|86853.4|86900.2|86850.2|86912.4|86862.4|86888.5|86838.5|698
1626153000000|2021-07-13 05:10:00|86900.6|86850.6|86955.8|86905.8|86968.3|86918.3|86891|86841|837
1626153300000|2021-07-13 05:15:00|86956|86906|86942|86892|86961.2|86911.2|86940|86890|633
1626153600000|2021-07-13 05:20:00|86942.4|86892.4|86941.1|86891.1|86943.8|86893.8|86932.9|86882.9|603
1626153900000|2021-07-13 05:25:00|86941|86891|86947.9|86897.9|86953|86903|86939.5|86889.5|563
1626154200000|2021-07-13 05:30:00|86945|86895|86948.9|86898.9|86951.5|86901.5|86937.1|86887.1|742
1626154500000|2021-07-13 05:35:00|86948.7|86898.7|86962.2|86912.2|86964.7|86914.7|86948.3|86898.3|703
1626154800000|2021-07-13 05:40:00|86962.3|86912.3|86943.7|86893.7|86962.6|86912.6|86919.6|86892.6|654
1626155100000|2021-07-13 05:45:00|86943.2|86893.2|86946.4|86896.4|86951.2|86901.2|86934.9|86884.9|597
1626155400000|2021-07-13 05:50:00|86946.1|86896.1|86953|86903|86953|86903|86926.2|86888.7|694
1626155700000|2021-07-13 05:55:00|86952.9|86902.9|86984.2|86934.2|86996.5|86946.5|86952.6|86902.6|1128
1626156000000|2021-07-13 06:00:00|86986.4|86936.4|86959.1|86909.1|86989.3|86939.3|86957.7|86908.6|1024
1626156300000|2021-07-13 06:05:00|86959.8|86909.8|86920.3|86870.3|86966.3|86916.3|86864.8|86814.8|1304
1626156600000|2021-07-13 06:10:00|86921.5|86871.5|86928.8|86878.8|86951.9|86911.2|86918.5|86870.5|1198
1626156900000|2021-07-13 06:15:00|86928|86878|86997.9|86947.9|87004.5|86954.5|86922.7|86872.7|1229
1626157200000|2021-07-13 06:20:00|86997.8|86947.8|86968.5|86918.5|87044.1|86994.1|86966.2|86916.2|1273
1626157500000|2021-07-13 06:25:00|86967.6|86917.6|87012.4|86962.4|87017.3|86967.3|86933.3|86883.3|1312
1626157800000|2021-07-13 06:30:00|87012.2|86962.2|86997|86947|87042.1|87002.7|86982.8|86946.2|1020
1626158100000|2021-07-13 06:35:00|86997.4|86947.4|86954|86904|86999.1|86960.1|86930.2|86880.2|1172
1626158400000|2021-07-13 06:40:00|86954.1|86904.1|86895.7|86845.7|86957.1|86907.1|86877.4|86836|1141
1626158700000|2021-07-13 06:45:00|86895.9|86845.9|86909.2|86884.2|86930.7|86887.1|86882.6|86832.6|1111
1626159000000|2021-07-13 06:50:00|86908.6|86883.6|86883.6|86833.6|86920.6|86884.1|86861.7|86824.8|1198
1626159300000|2021-07-13 06:55:00|86885.2|86835.2|86966.3|86916.3|86967.2|86917.2|86880.8|86833.3|1481
1626159600000|2021-07-13 07:00:00|86964.5|86914.5|86904.4|86854.4|86975.8|86925.8|86899|86849|1590
1626159900000|2021-07-13 07:05:00|86904|86854|86969.6|86919.6|86987.2|86938.8|86904|86854|1605
1626160200000|2021-07-13 07:10:00|86969|86919|87010.9|86985.9|87024.1|86985.9|86953.3|86913.9|1471
1626160500000|2021-07-13 07:15:00|87010.7|86985.7|86924.4|86874.4|87023.5|86987|86906.4|86864.7|1497
1626160800000|2021-07-13 07:20:00|86924.5|86874.5|86928.1|86878.1|86978|86937.1|86911.8|86871.2|1273
1626161100000|2021-07-13 07:25:00|86927.9|86877.9|86809.2|86784.2|86927.9|86889.3|86797.7|86747.7|1438
1626161400000|2021-07-13 07:30:00|86822|86772|86864.9|86814.9|86868.5|86818.5|86795.2|86752.8|1598
1626161700000|2021-07-13 07:35:00|86864.8|86814.8|86846.1|86796.1|86866.5|86818.6|86829.3|86779.3|1348
1626162000000|2021-07-13 07:40:00|86845.1|86795.1|86859|86809|86863.2|86826.1|86820|86770|1064
1626162300000|2021-07-13 07:45:00|86857.2|86807.2|86863.6|86813.6|86865.9|86815.9|86803.4|86753.4|1044
1626162600000|2021-07-13 07:50:00|86863.5|86813.5|86907.9|86857.9|86939.9|86895.6|86847|86805.8|1344
1626162900000|2021-07-13 07:55:00|86907.8|86857.8|86921.7|86871.7|86925|86875|86850.6|86800.6|1477
1626163200000|2021-07-13 08:00:00|86922.3|86872.3|87056.1|87006.1|87064.2|87014.2|86919.2|86869.2|1617
1626163500000|2021-07-13 08:05:00|87056.2|87006.2|87058.4|87008.4|87073.2|87026.3|87040.4|86995.1|1402
1626163800000|2021-07-13 08:10:00|87057.7|87007.7|87041.1|86991.1|87092.7|87042.7|87016.1|86971.1|1398
1626164100000|2021-07-13 08:15:00|87041.2|86991.2|86964.9|86914.9|87056.3|87006.3|86952.7|86902.7|1358
1626164400000|2021-07-13 08:20:00|86965.1|86915.1|87008.1|86958.1|87036.9|86993.7|86948.9|86911.4|1404
1626164700000|2021-07-13 08:25:00|87008.3|86958.3|86963.4|86913.4|87012.8|86963.9|86957.8|86907.8|1153
1626165000000|2021-07-13 08:30:00|86963.3|86913.3|87012.4|86962.4|87014.5|86964.5|86935.8|86899.5|1125
1626165300000|2021-07-13 08:35:00|87012.1|86962.1|87040.6|86990.6|87042.9|86992.9|86998|86948|1065
1626165600000|2021-07-13 08:40:00|87041|86991|87005.9|86955.9|87041.5|86991.5|87002.9|86952.9|1133
1626165900000|2021-07-13 08:45:00|87006.3|86956.3|86932.6|86882.6|87019.1|86969.1|86931.8|86881.8|1061
1626166200000|2021-07-13 08:50:00|86931.1|86881.1|86896.2|86846.2|86938.2|86888.2|86861.4|86811.4|1188
1626166500000|2021-07-13 08:55:00|86899.7|86849.7|86894.9|86844.9|86899.7|86860.2|86874.6|86824.6|1123
1626166800000|2021-07-13 09:00:00|86895|86845|86922|86872|86933.2|86894.6|86880|86844.4|1185
1626167100000|2021-07-13 09:05:00|86923.6|86873.6|86955.8|86905.8|86957.7|86907.7|86908.8|86862.9|1092
1626167400000|2021-07-13 09:10:00|86956.3|86906.3|87045.6|86995.6|87054|87014.4|86937.7|86887.7|1130
1626167700000|2021-07-13 09:15:00|87046.1|86996.1|87037.6|86987.6|87070|87031.8|87026.3|86976.3|1084
1626168000000|2021-07-13 09:20:00|87037.4|86987.4|87027.1|86977.1|87052.6|87002.6|87012.6|86962.8|995
1626168300000|2021-07-13 09:25:00|87026.7|86976.7|87027.8|86977.8|87040.6|87000.8|87018.4|86968.4|1157
1626168600000|2021-07-13 09:30:00|87027.2|86977.2|87085.4|87035.4|87086.5|87037.6|87027.2|86977.2|1157
1626168900000|2021-07-13 09:35:00|87086.3|87036.3|87070.8|87020.8|87117.6|87076.1|87057.9|87019.5|1284
1626169200000|2021-07-13 09:40:00|87070.7|87020.7|87071|87021|87076.6|87036.2|87017.8|86978.5|1132
1626169500000|2021-07-13 09:45:00|87071.1|87021.1|87113.8|87063.8|87118.9|87068.9|87060.3|87012.5|1397
1626169800000|2021-07-13 09:50:00|87115.6|87065.6|87159.1|87109.1|87160.5|87111.5|87098.4|87048.4|1332
1626170100000|2021-07-13 09:55:00|87157.7|87107.7|87113.6|87063.6|87167.1|87120.7|87101|87051|1336
1626170400000|2021-07-13 10:00:00|87113.2|87063.2|87066.3|87016.3|87114.2|87073.3|87027.8|86977.8|1309
1626170700000|2021-07-13 10:05:00|87066.2|87016.2|87136.5|87086.5|87156.1|87106.1|87049.7|87009.4|1328
1626171000000|2021-07-13 10:10:00|87135|87085|87135.1|87085.1|87176.9|87126.9|87123.3|87073.3|1365
1626171300000|2021-07-13 10:15:00|87134.7|87084.7|87083.8|87033.8|87139.4|87089.4|87059.3|87009.4|1111
1626171600000|2021-07-13 10:20:00|87083.5|87033.5|87132.3|87082.3|87176.5|87126.5|87070.6|87028.1|1063
1626171900000|2021-07-13 10:25:00|87133.2|87083.2|87136|87086|87137.7|87087.7|87060.2|87021.1|1214
1626172200000|2021-07-13 10:30:00|87135.8|87085.8|87113.8|87063.8|87139|87089|87105.9|87055.9|1120
1626172500000|2021-07-13 10:35:00|87113.6|87063.6|87078.3|87028.3|87115.6|87065.6|87065.9|87015.9|1133
1626172800000|2021-07-13 10:40:00|87077.3|87027.3|87060.2|87010.2|87082.9|87032.9|87021.8|86974.3|1089
1626173100000|2021-07-13 10:45:00|87059.8|87009.8|87004.3|86954.3|87062.3|87012.3|86990|86948.2|1144
1626173400000|2021-07-13 10:50:00|87004.7|86954.7|87005.3|86955.3|87030.5|86985.6|86982.3|86941.6|1133
1626173700000|2021-07-13 10:55:00|87005.5|86955.5|87023.5|86973.5|87026.6|86980.5|86987.6|86937.6|1084
1626174000000|2021-07-13 11:00:00|87025.5|86975.5|87072|87022|87080.4|87030.4|87016.3|86966.8|1186
1626174300000|2021-07-13 11:05:00|87071.1|87021.1|87078.8|87028.8|87131.3|87086.6|87061.3|87018.4|1214
1626174600000|2021-07-13 11:10:00|87079.4|87029.4|87075.1|87050.1|87105.5|87065.2|87053.9|87009.1|1024
1626174900000|2021-07-13 11:15:00|87073.3|87048.3|87142.2|87092.2|87144.9|87107.4|87066|87017.8|995
1626175200000|2021-07-13 11:20:00|87141.7|87091.7|87111.2|87061.2|87192.9|87142.9|87097.5|87059.7|1139
1626175500000|2021-07-13 11:25:00|87111.3|87061.3|87140.9|87090.9|87141.3|87095.8|87076.6|87040.3|1015
1626175800000|2021-07-13 11:30:00|87140.2|87090.2|87140.7|87090.7|87154.2|87111.6|87124.2|87074.2|1030
1626176100000|2021-07-13 11:35:00|87141.6|87091.6|87105.4|87080.4|87141.9|87099.2|87093.6|87045.4|1086
1626176400000|2021-07-13 11:40:00|87117.5|87067.5|87062.9|87012.9|87117.5|87079.8|87044.3|87003.8|998
1626176700000|2021-07-13 11:45:00|87063.4|87013.4|87036.3|86986.3|87071.4|87021.4|87026.2|86981.1|847
1626177000000|2021-07-13 11:50:00|87035.9|86985.9|87024|86974|87053|87016|87023.5|86973.5|860
1626177300000|2021-07-13 11:55:00|87026|86976|86999.3|86974.3|87039.2|86989.2|86989.2|86948.7|1356
1626177600000|2021-07-13 12:00:00|87005.1|86980.1|87058.8|87008.8|87169.9|87119.9|87004.7|86979.7|1591
1626177900000|2021-07-13 12:05:00|87057.9|87007.9|87039.4|86989.4|87063.8|87023|87009.8|86972.4|1202
1626178200000|2021-07-13 12:10:00|87039.1|86989.1|87066.9|87016.9|87071.2|87026.4|87021.8|86976|1092
1626178500000|2021-07-13 12:15:00|87067.4|87017.4|87027.5|86977.5|87098.1|87055|87021.7|86977.5|1301
1626178800000|2021-07-13 12:20:00|87027.3|86977.3|87025.4|86975.4|87051.8|87004.5|87013|86966.9|1348
1626179100000|2021-07-13 12:25:00|87026|86976|87043.8|86695.5|87064.7|87016.6|86943.4|86678|1520
1626179400000|2021-07-13 12:30:00|87040.8|86684.8|87416.8|87366.8|87572.7|87522.7|87034.2|86684.8|2285
1626179700000|2021-07-13 12:35:00|87417.4|87367.4|87507.3|87457.3|87545|87495|87351.7|87301.7|2165
1626180000000|2021-07-13 12:40:00|87506.9|87456.9|87526.6|87476.6|87526.6|87476.6|87244.5|87194.5|2198
1626180300000|2021-07-13 12:45:00|87525.2|87475.2|87576.7|87526.7|87580.4|87532.5|87431.5|87381.5|2122
1626180600000|2021-07-13 12:50:00|87575.6|87525.6|87726.8|87676.8|87740|87690|87558.2|87508.2|2147
1626180900000|2021-07-13 12:55:00|87725|87675|87814.9|87764.9|87843.5|87793.5|87717.9|87667.9|2113
1626181200000|2021-07-13 13:00:00|87814.8|87764.8|87715.4|87665.4|87904.3|87854.3|87708|87658|2045
1626181500000|2021-07-13 13:05:00|87718.5|87668.5|87722.8|87672.8|87802|87752|87680.6|87630.6|1929
1626181800000|2021-07-13 13:10:00|87722.3|87672.3|87828.1|87778.1|87840.1|87790.1|87716.6|87666.6|1894
1626182100000|2021-07-13 13:15:00|87827.1|87777.1|87863.4|87838.4|87881|87840.8|87811.2|87761.2|1753
1626182400000|2021-07-13 13:20:00|87861.9|87836.9|87791.2|87741.2|87916.5|87878.6|87778.5|87728.5|1770
1626182700000|2021-07-13 13:25:00|87791.6|87741.6|87734.3|87684.3|87816.7|87766.7|87680.7|87630.7|1911
1626183000000|2021-07-13 13:30:00|87731.9|87681.9|87684.4|87634.4|87736.7|87686.7|87642.9|87592.9|1214
1626183300000|2021-07-13 13:35:00|87686|87636|87631.2|87581.2|87716.2|87666.2|87580.9|87530.9|1177
1626183600000|2021-07-13 13:40:00|87631.1|87581.1|87644.5|87594.5|87682.9|87632.9|87614.6|87564.6|1454
1626183900000|2021-07-13 13:45:00|87644.4|87594.4|87402.8|87352.8|87650.2|87600.2|87391|87341|1859
1626184200000|2021-07-13 13:50:00|87402.4|87352.4|87439.6|87389.6|87450.4|87400.4|87337|87287|1968
1626184500000|2021-07-13 13:55:00|87438.4|87388.4|87536.2|87486.2|87544.1|87494.1|87422.5|87372.5|1820
1626184800000|2021-07-13 14:00:00|87536.7|87486.7|87563.5|87513.5|87583.8|87543.8|87478.5|87428.5|1957
1626185100000|2021-07-13 14:05:00|87564.5|87514.5|87573.5|87523.5|87650.8|87600.8|87515.5|87471.2|1811
1626185400000|2021-07-13 14:10:00|87573|87523|87515.3|87465.3|87576.9|87526.9|87466.8|87416.8|1821
1626185700000|2021-07-13 14:15:00|87515.5|87465.5|87376.1|87326.1|87516.5|87466.5|87356.5|87322.4|1656
1626186000000|2021-07-13 14:20:00|87374|87324|87400|87350|87409.4|87359.4|87342.3|87307.9|1583
1626186300000|2021-07-13 14:25:00|87400.1|87350.1|87317.1|87267.1|87427.4|87377.4|87311.6|87261.6|1680
1626186600000|2021-07-13 14:30:00|87316.7|87266.7|87322.1|87272.1|87355.7|87305.7|87286.8|87243.4|1635
1626186900000|2021-07-13 14:35:00|87321.9|87271.9|87332.4|87282.4|87366|87316|87305.9|87255.9|1664
1626187200000|2021-07-13 14:40:00|87330.3|87280.3|87423.1|87373.1|87425.9|87375.9|87317|87267|1571
1626187500000|2021-07-13 14:45:00|87423|87373|87441.7|87391.7|87442.7|87407.7|87386|87336|1621
1626187800000|2021-07-13 14:50:00|87442.1|87392.1|87417.6|87367.6|87442.9|87392.9|87378|87333.1|1632
1626188100000|2021-07-13 14:55:00|87416|87366|87434.1|87384.1|87439|87389|87347.8|87297.8|1638
1626188400000|2021-07-13 15:00:00|87434.3|87384.3|87475.1|87425.1|87493.9|87443.9|87388.5|87338.5|1581
1626188700000|2021-07-13 15:05:00|87475.4|87425.4|87450.3|87400.3|87480|87441.2|87446.5|87396.5|1172
1626189000000|2021-07-13 15:10:00|87449.7|87399.7|87464.3|87414.3|87464.3|87414.3|87445.9|87395.9|1099
1626189300000|2021-07-13 15:15:00|87465.9|87415.9|87534.9|87484.9|87541.7|87491.7|87464.6|87414.6|1340
1626189600000|2021-07-13 15:20:00|87535.5|87485.5|87460.1|87410.1|87549.8|87504.8|87456.7|87406.7|1343
1626189900000|2021-07-13 15:25:00|87459.7|87409.7|87411.5|87361.5|87459.7|87409.7|87389.3|87351.9|1289
1626190200000|2021-07-13 15:30:00|87412|87362|87423.4|87373.4|87434.6|87396.7|87399.2|87359.7|1145
1626190500000|2021-07-13 15:35:00|87423.9|87373.9|87398.2|87373.2|87431|87383|87386.4|87350.1|1339
1626190800000|2021-07-13 15:40:00|87398.9|87373.9|87378.1|87328.1|87423.9|87384.4|87360.4|87319.6|1311
1626191100000|2021-07-13 15:45:00|87381.4|87331.4|87372.2|87322.2|87391.9|87350.2|87360.4|87310.4|1284
1626191400000|2021-07-13 15:50:00|87372|87322|87395.2|87345.2|87396.8|87350.5|87366.8|87319.3|1253
1626191700000|2021-07-13 15:55:00|87395.1|87345.1|87433.8|87383.8|87627.8|87423.5|87394.2|87344.2|1214
1626192000000|2021-07-13 16:00:00|87434|87384|87456.9|87406.9|87458.5|87408.5|87420.9|87370.9|1253
1626192300000|2021-07-13 16:05:00|87456.4|87406.4|87475.3|87425.3|87623.6|87430.6|87437.7|87387.7|1087
1626192600000|2021-07-13 16:10:00|87476.3|87426.3|87481.9|87431.9|87495|87445|87472.1|87422.1|915
1626192900000|2021-07-13 16:15:00|87482.1|87432.1|87419.7|87369.7|87485.1|87435.1|87419.5|87369.5|939
1626193200000|2021-07-13 16:20:00|87419.6|87369.6|87440.7|87390.7|87441.2|87391.2|87414.3|87364.3|940
1626193500000|2021-07-13 16:25:00|87441|87391|87466.5|87416.5|87476.6|87426.6|87440.1|87390.1|1215
1626193800000|2021-07-13 16:30:00|87467.1|87417.1|87509.1|87459.1|87510.3|87460.3|87455.3|87415.8|1082
1626194100000|2021-07-13 16:35:00|87509|87459|87517.3|87467.3|87518.3|87468.3|87495.9|87445.9|1057
1626194400000|2021-07-13 16:40:00|87516.7|87466.7|87525.3|87475.3|87527.1|87477.1|87507.9|87457.9|908
1626194700000|2021-07-13 16:45:00|87525|87475|87504|87454|87525.6|87475.6|87502.6|87452.6|1328
1626195000000|2021-07-13 16:50:00|87504.3|87454.3|87511.5|87461.5|87522.9|87472.9|87498.4|87448.4|1049
1626195300000|2021-07-13 16:55:00|87512.4|87462.4|87533.1|87483.1|87543.1|87493.1|87511|87461|1182
1626195600000|2021-07-13 17:00:00|87533.3|87483.3|87586.9|87536.9|87610.8|87560.8|87532.2|87482.2|1304
1626195900000|2021-07-13 17:05:00|87586.6|87536.6|87616.7|87566.7|87638.4|87588.4|87583.9|87533.9|1501
1626196200000|2021-07-13 17:10:00|87616.6|87566.6|87662.3|87612.3|87680|87630|87607.5|87557.5|1550
1626196500000|2021-07-13 17:15:00|87662|87612|87716.6|87666.6|87720.7|87670.7|87644.2|87594.2|1540
1626196800000|2021-07-13 17:20:00|87717.2|87667.2|87683|87633|87732.3|87682.3|87673|87623|1460
1626197100000|2021-07-13 17:25:00|87683.4|87633.4|87725.2|87675.2|87730.2|87680.2|87677.7|87627.7|1223
1626197400000|2021-07-13 17:30:00|87723|87673|87746.2|87696.2|87759.5|87709.5|87720.1|87670.1|1195
1626197700000|2021-07-13 17:35:00|87746.5|87696.5|87755.9|87705.9|87760.3|87710.3|87744.6|87694.6|1244
1626198000000|2021-07-13 17:40:00|87755.3|87705.3|87775.9|87725.9|87797.5|87747.5|87748.5|87698.5|1263
1626198300000|2021-07-13 17:45:00|87775.8|87725.8|87784.8|87734.8|87787.3|87737.3|87761.6|87711.6|1286
1626198600000|2021-07-13 17:50:00|87783.8|87733.8|87796.6|87746.6|87802.4|87752.4|87782.2|87732.2|1109
1626198900000|2021-07-13 17:55:00|87796.7|87746.7|87755.9|87705.9|87808.1|87758.1|87755.2|87705.2|1358
1626199200000|2021-07-13 18:00:00|87755.4|87705.4|87851|87801|87864.1|87814.1|87755.4|87705.4|1526
1626199500000|2021-07-13 18:05:00|87851.3|87801.3|87821.2|87771.2|87860.4|87810.4|87815.5|87765.5|1308
1626199800000|2021-07-13 18:10:00|87822|87772|87787.9|87737.9|87825.1|87775.1|87778.4|87728.4|1129
1626200100000|2021-07-13 18:15:00|87788|87738|87797.2|87747.2|87805.7|87767.5|87782.8|87736.5|1072
1626200400000|2021-07-13 18:20:00|87797.4|87747.4|87748.6|87698.6|87839.2|87748.9|87716.1|87585.3|1228
1626200700000|2021-07-13 18:25:00|87746.3|87696.3|87689.3|87639.3|87757.3|87707.3|87660.1|87610.1|1450
1626201000000|2021-07-13 18:30:00|87684.9|87634.9|87736.6|87686.6|87737.6|87687.6|87679.6|87629.6|1287
1626201300000|2021-07-13 18:35:00|87736.5|87686.5|87741.6|87691.6|87751.2|87701.2|87735.7|87685.7|963
1626201600000|2021-07-13 18:40:00|87741|87691|87786|87736|87786|87736|87739|87689|1235
1626201900000|2021-07-13 18:45:00|87785.2|87735.2|87748.7|87698.7|87826.4|87776.4|87728.9|87678.9|1310
1626202200000|2021-07-13 18:50:00|87748.9|87698.9|87779.4|87729.4|87783.5|87733.5|87748.7|87698.7|1408
1626202500000|2021-07-13 18:55:00|87778.9|87728.9|87807.9|87757.9|87830.8|87780.8|87775.7|87725.7|1475
1626202800000|2021-07-13 19:00:00|87807.4|87757.4|87799.4|87749.4|87814.5|87764.5|87778.9|87728.9|1118
1626203100000|2021-07-13 19:05:00|87799.3|87749.3|87799.7|87749.7|87805.7|87756.9|87781.9|87738.3|919
1626203400000|2021-07-13 19:10:00|87799.4|87749.4|87838.8|87788.8|87885|87835|87796.6|87746.6|1264
1626203700000|2021-07-13 19:15:00|87839.5|87789.5|87828.7|87778.7|87840|87790|87826.2|87776.2|1147
1626204000000|2021-07-13 19:20:00|87828.5|87778.5|87833.3|87783.3|87834.6|87784.6|87823.9|87773.9|1241
1626204300000|2021-07-13 19:25:00|87834|87784|87819|87769|87836.4|87786.4|87817.7|87767.7|1257
1626204600000|2021-07-13 19:30:00|87817.2|87767.2|87816.1|87766.1|87831|87781|87809.5|87759.5|1276
1626204900000|2021-07-13 19:35:00|87816.3|87766.3|87789.3|87739.3|87824|87774|87787.6|87737.6|1252
1626205200000|2021-07-13 19:40:00|87790.1|87740.1|87788.5|87738.5|87804.3|87754.3|87775.5|87725.5|1096
1626205500000|2021-07-13 19:45:00|87789.3|87739.3|87790|87740|87796.8|87746.8|87771|87721|1007
1626205800000|2021-07-13 19:50:00|87790.3|87740.3|87848.8|87798.8|87852.5|87802.5|87785.4|87735.4|1584
1626206100000|2021-07-13 19:55:00|87849.3|87799.3|87855.6|87805.6|87870|87820|87845.6|87795.6|1544
1626206400000|2021-07-13 20:00:00|87855|87805|87803.7|87753.7|87857.4|87810.5|87795.3|87745.3|1199
1626206700000|2021-07-13 20:05:00|87805|87755|87805.9|87755.9|87813.8|87763.8|87793.5|87743.5|1114
1626207000000|2021-07-13 20:10:00|87807.1|87757.1|87796.9|87746.9|87813.9|87763.9|87796.5|87746.5|1023
1626207300000|2021-07-13 20:15:00|87796.2|87746.2|87797.4|87747.4|87806.1|87756.1|87791.6|87741.6|717
1626207600000|2021-07-13 20:20:00|87796.9|87746.9|87796.4|87746.4|87800.8|87750.8|87785.3|87735.3|837
1626207900000|2021-07-13 20:25:00|87797.2|87747.2|87847.5|87797.5|87994.3|87891.4|87754.6|87636.3|1825
1626208200000|2021-07-13 20:30:00|87839.7|87789.7|87823.8|87773.8|88010|87839.2|87767.6|87646.5|2220
1626208500000|2021-07-13 20:35:00|87825.1|87775.1|87958.3|87744|87991.9|87832.2|87768.5|87647.7|2360
1626208800000|2021-07-13 20:40:00|87949.7|87745.8|87861.5|87734.4|87958.8|87788.9|87814.1|87646|2315
1626209100000|2021-07-13 20:45:00|87869.2|87725.6|87858.6|87731.4|87950.1|87845.9|87813.8|87693.1|1957
1626209400000|2021-07-13 20:50:00|87822.1|87772.1|87825.4|87775.4|88002.6|87801.1|87818|87691.5|2039
1626209700000|2021-07-13 20:55:00|87824.2|87774.2|87905|87726.7|88117.9|87778.3|87818.7|87616.8|1029
1626210000000|2021-07-13 21:00:00|87990.5|87680.2|88138.3|87641.3|88138.3|87704.7|87950.9|87600.9|44
1626210300000|2021-07-13 21:05:00|88114.7|87617.7|88119.5|87622.5|88219.1|87722.1|88011.2|87514.2|81
1626210600000|2021-07-13 21:10:00|88108.5|87611.5|88043.3|87546.3|88173.8|87676.8|88043.3|87546.3|67
1626210900000|2021-07-13 21:15:00|88112|87615|88147.7|87650.7|88164.1|87667.1|88039.4|87542.4|40
1626211200000|2021-07-13 21:20:00|88131.9|87634.9|88132.7|87635.7|88171.2|87674.2|88043.9|87546.9|35
1626211500000|2021-07-13 21:25:00|88107.3|87610.3|88150.4|87653.4|88174.8|87677.8|88107|87610|22
1626211800000|2021-07-13 21:30:00|88110.8|87613.8|88099.8|87602.8|88110.8|87613.8|88068.6|87571.6|8
1626212100000|2021-07-13 21:35:00|88084.9|87587.9|88099.1|87602.1|88114|87617|88075.2|87578.2|56
1626212400000|2021-07-13 21:40:00|88099.2|87602.2|88095.1|87598.1|88110.3|87613.3|88070|87573|57
1626212700000|2021-07-13 21:45:00|88079.8|87582.8|88092.8|87595.8|88110.5|87613.5|88058.9|87561.9|50
1626213000000|2021-07-13 21:50:00|88078.4|87581.4|88070.8|87573.8|88120.3|87623.3|88063.9|87566.9|59
1626213300000|2021-07-13 21:55:00|88094.9|87597.9|88094.6|87597.6|88132.8|87635.8|88070.7|87573.7|40
1626213600000|2021-07-13 22:00:00|88112.4|87615.4|87941.3|87756.9|88112.4|87811.2|87855.2|87565.5|1733
1626213900000|2021-07-13 22:05:00|87941.2|87758.1|87902.1|87754.4|87965.4|87815.2|87860.2|87700.9|1916
1626214200000|2021-07-13 22:10:00|87900.7|87758.6|87900.5|87767.7|87918.3|87814.9|87849.3|87696.9|1612
1626214500000|2021-07-13 22:15:00|87898.3|87768.7|87884.7|87750.1|87921.1|87823.9|87838.4|87704.4|1475
1626214800000|2021-07-13 22:20:00|87889.3|87732.1|87880.9|87748.9|87907.5|87807.9|87832.9|87711|1804
1626215100000|2021-07-13 22:25:00|87880.1|87750.9|87878.2|87743.3|87902.4|87798.8|87836.6|87703.5|1881
1626215400000|2021-07-13 22:30:00|87881.9|87745.8|87883.1|87739.9|87894.5|87793.8|87828.4|87701.4|1948
1626215700000|2021-07-13 22:35:00|87881.4|87739.4|87878.6|87743.4|87896.1|87790.7|87829.6|87703.7|1844
1626216000000|2021-07-13 22:40:00|87878.5|87743.5|87875.3|87750|87895|87787.5|87825.2|87685|1947
1626216300000|2021-07-13 22:45:00|87874.7|87749.6|87876.7|87746.1|87899.7|87787.9|87829.8|87703.1|1421
1626216600000|2021-07-13 22:50:00|87875.2|87747.8|87850.4|87800.4|87908.8|87802.5|87836.3|87703.3|1350
1626216900000|2021-07-13 22:55:00|87850.2|87800.2|87889.9|87764.6|87898.5|87812.7|87837.5|87718.2|1749
1626217200000|2021-07-13 23:00:00|87894.1|87768.2|87857.3|87807.3|87924.1|87822.5|87827.5|87723.6|2225
1626217500000|2021-07-13 23:05:00|87860|87810|87806|87756|87865.1|87815.1|87806|87756|997
1626217800000|2021-07-13 23:10:00|87806.8|87756.8|87814.5|87764.5|87826.7|87776.7|87804.1|87754.1|1048
1626218100000|2021-07-13 23:15:00|87815.2|87765.2|87814.9|87764.9|87821|87771|87808.9|87758.9|1248
1626218400000|2021-07-13 23:20:00|87814.3|87764.3|87813.2|87763.2|87822.2|87772.2|87811|87761|1003
1626218700000|2021-07-13 23:25:00|87813.8|87763.8|87811.1|87761.1|87819.7|87769.7|87808.3|87758.3|1255
1626219000000|2021-07-13 23:30:00|87812.5|87762.5|87817.2|87767.2|87819.2|87769.2|87808.7|87758.7|931
1626219300000|2021-07-13 23:35:00|87816.4|87766.4|87823.8|87773.8|87825.5|87775.5|87814.9|87764.9|573
1626219600000|2021-07-13 23:40:00|87823.9|87773.9|87837.6|87787.6|87843.2|87793.2|87823.6|87773.6|672
1626219900000|2021-07-13 23:45:00|87837.3|87787.3|87834.7|87784.7|87843.7|87793.7|87827.3|87777.3|1405
1626220200000|2021-07-13 23:50:00|87835.3|87785.3|87843.5|87793.5|87846.3|87796.3|87815.4|87765.4|1208
1626220500000|2021-07-13 23:55:00|87843.2|87793.2|87859.3|87809.3|87870.2|87820.2|87838.5|87788.5|1129
1626220800000|2021-07-14 00:00:00|87859.2|87809.2|87852.7|87802.7|87880.5|87830.5|87825.7|87775.7|1514
1626221100000|2021-07-14 00:05:00|87852.1|87802.1|87863.2|87813.2|87866.5|87816.5|87849|87799|1213
1626221400000|2021-07-14 00:10:00|87863.5|87813.5|87855.7|87805.7|87873.7|87823.7|87849|87799|1179
1626221700000|2021-07-14 00:15:00|87855.9|87805.9|87875.1|87825.1|87885.6|87835.6|87852.9|87802.9|1068
1626222000000|2021-07-14 00:20:00|87875.3|87825.3|87875|87825|87879.2|87829.2|87867|87817|648
1626222300000|2021-07-14 00:25:00|87875.4|87825.4|87833.6|87783.6|87886.1|87836.1|87828.7|87778.7|1010
1626222600000|2021-07-14 00:30:00|87834.1|87784.1|87840.1|87790.1|87847.4|87797.4|87832.8|87782.8|826
1626222900000|2021-07-14 00:35:00|87839.3|87789.3|87847.3|87797.3|87853|87803|87832.2|87782.2|807
1626223200000|2021-07-14 00:40:00|87847.4|87797.4|87853.9|87803.9|87872.7|87822.7|87845.9|87795.9|967
1626223500000|2021-07-14 00:45:00|87854.1|87804.1|87850|87800|87854.9|87804.9|87833.8|87783.8|909
1626223800000|2021-07-14 00:50:00|87852|87802|87849.1|87799.1|87857.5|87807.5|87838.9|87788.9|1075
1626224100000|2021-07-14 00:55:00|87848.2|87798.2|87853.1|87803.1|87858|87808|87844.2|87794.2|1091
1626224400000|2021-07-14 01:00:00|87853|87803|87818.5|87768.5|87860.9|87810.9|87808.4|87758.4|1299
1626224700000|2021-07-14 01:05:00|87818.4|87768.4|87831.7|87781.7|87836.9|87786.9|87803.5|87753.5|1072
1626225000000|2021-07-14 01:10:00|87831.5|87781.5|87820.1|87770.1|87832.9|87782.9|87819.7|87769.7|884
1626225300000|2021-07-14 01:15:00|87819.9|87769.9|87816.4|87766.4|87831.5|87781.5|87809.4|87759.4|1386
1626225600000|2021-07-14 01:20:00|87818.8|87768.8|87822.2|87772.2|87824.8|87774.8|87813.4|87763.4|861
1626225900000|2021-07-14 01:25:00|87822.1|87772.1|87830.3|87780.3|87835.2|87785.2|87812.6|87762.6|672
1626226200000|2021-07-14 01:30:00|87830.4|87780.4|87802.5|87752.5|87830.4|87780.4|87801.6|87751.6|1083
1626226500000|2021-07-14 01:35:00|87803.1|87753.1|87802.3|87752.3|87808.2|87758.2|87791.3|87741.3|1035
1626226800000|2021-07-14 01:40:00|87802.5|87752.5|87818.6|87768.6|87822.2|87772.2|87800.9|87750.9|826
1626227100000|2021-07-14 01:45:00|87818.7|87768.7|87822.2|87772.2|87832.6|87782.6|87804.1|87754.1|834
1626227400000|2021-07-14 01:50:00|87822.1|87772.1|87819.9|87769.9|87830|87780|87811.4|87761.4|988
1626227700000|2021-07-14 01:55:00|87819.8|87769.8|87804.4|87754.4|87825|87775|87801.8|87751.8|981
1626228000000|2021-07-14 02:00:00|87804.3|87754.3|87779.1|87729.1|87813.9|87763.9|87767.2|87717.2|1956
1626228300000|2021-07-14 02:05:00|87778.5|87728.5|87792.3|87742.3|87801.8|87751.8|87773.3|87723.3|1844
1626228600000|2021-07-14 02:10:00|87791.7|87741.7|87793.4|87743.4|87799.2|87749.2|87771.1|87721.1|1394
1626228900000|2021-07-14 02:15:00|87793.2|87743.2|87771.4|87721.4|87797.7|87747.7|87767.3|87717.3|1216
1626229200000|2021-07-14 02:20:00|87772.2|87722.2|87772.9|87722.9|87779.4|87729.4|87749.3|87699.3|1383
1626229500000|2021-07-14 02:25:00|87773|87723|87770.1|87720.1|87780.1|87730.1|87765|87715|1223
1626229800000|2021-07-14 02:30:00|87769.8|87719.8|87769.6|87719.6|87771.9|87721.9|87745.7|87695.7|1150
1626230100000|2021-07-14 02:35:00|87770.1|87720.1|87812.7|87762.7|87816.1|87766.1|87767.3|87717.3|1256
1626230400000|2021-07-14 02:40:00|87814.3|87764.3|87816.5|87766.5|87822.5|87772.5|87803|87753|886
1626230700000|2021-07-14 02:45:00|87817.1|87767.1|87803.1|87753.1|87820.2|87770.2|87801|87751|722
1626231000000|2021-07-14 02:50:00|87803.2|87753.2|87765.8|87715.8|87810.2|87760.2|87738|87688|1437
1626231300000|2021-07-14 02:55:00|87766|87716|87765.3|87715.3|87776.3|87726.3|87760.3|87710.3|769
1626231600000|2021-07-14 03:00:00|87765|87715|87765.1|87715.1|87772.7|87722.7|87760.3|87710.3|1043
1626231900000|2021-07-14 03:05:00|87764.2|87714.2|87761.8|87711.8|87767.5|87717.5|87757.2|87707.2|1055
1626232200000|2021-07-14 03:10:00|87761.4|87711.4|87761|87711|87765.7|87715.7|87752.9|87702.9|833
1626232500000|2021-07-14 03:15:00|87761.4|87711.4|87735.8|87685.8|87763|87713|87732.7|87682.7|771
1626232800000|2021-07-14 03:20:00|87735.7|87685.7|87759|87709|87762.9|87712.9|87726|87676|1104
1626233100000|2021-07-14 03:25:00|87758.8|87708.8|87748.6|87698.6|87773.6|87723.6|87744.4|87694.4|1086
1626233400000|2021-07-14 03:30:00|87748.5|87698.5|87736.4|87686.4|87756.1|87706.1|87731.8|87681.8|1081
1626233700000|2021-07-14 03:35:00|87736.3|87686.3|87745|87695|87749.7|87699.7|87731.7|87681.7|828
1626234000000|2021-07-14 03:40:00|87744.7|87694.7|87747.2|87697.2|87758.1|87708.1|87738.1|87688.1|879
1626234300000|2021-07-14 03:45:00|87747|87697|87752.3|87702.3|87755.3|87705.3|87743.6|87693.6|612
1626234600000|2021-07-14 03:50:00|87752.5|87702.5|87759.1|87709.1|87762.3|87712.3|87750.8|87700.8|640
1626234900000|2021-07-14 03:55:00|87760.7|87710.7|87764.3|87714.3|87768.7|87718.7|87754.8|87704.8|560
1626235200000|2021-07-14 04:00:00|87764.4|87714.4|87749.5|87699.5|87771.6|87721.6|87747.3|87697.3|850
1626235500000|2021-07-14 04:05:00|87749.6|87699.6|87753.9|87703.9|87760.7|87710.7|87743.6|87693.6|560
1626235800000|2021-07-14 04:10:00|87753.4|87703.4|87794.4|87744.4|87800.4|87750.4|87752.6|87702.6|1021
1626236100000|2021-07-14 04:15:00|87792.6|87742.6|87791.4|87741.4|87797.8|87747.8|87784.7|87734.7|1298
1626236400000|2021-07-14 04:20:00|87791.5|87741.5|87792.1|87742.1|87794.8|87744.8|87784.6|87734.6|1032
1626236700000|2021-07-14 04:25:00|87792.8|87742.8|87798.3|87748.3|87809.5|87759.5|87789.1|87739.1|680
1626237000000|2021-07-14 04:30:00|87797.4|87747.4|87816.4|87766.4|87818.8|87768.8|87791.1|87741.1|1116
1626237300000|2021-07-14 04:35:00|87814.4|87764.4|87819.8|87769.8|87823.7|87773.7|87808.2|87758.2|603
1626237600000|2021-07-14 04:40:00|87819.9|87769.9|87822.4|87772.4|87825.1|87775.1|87816.3|87766.3|458
1626237900000|2021-07-14 04:45:00|87822.3|87772.3|87824.2|87774.2|87831.8|87781.8|87819.9|87769.9|604
1626238200000|2021-07-14 04:50:00|87824.3|87774.3|87841.8|87791.8|87844.3|87794.3|87818.2|87768.2|892
1626238500000|2021-07-14 04:55:00|87841.2|87791.2|87832.6|87782.6|87849.7|87799.7|87831.2|87781.2|1021
1626238800000|2021-07-14 05:00:00|87832.2|87782.2|87840.2|87790.2|87861.3|87811.3|87832.2|87782.2|901
1626239100000|2021-07-14 05:05:00|87840|87790|87829.9|87779.9|87842|87792|87828.9|87778.9|828
1626239400000|2021-07-14 05:10:00|87829.8|87779.8|87828.3|87778.3|87832.4|87782.4|87818.8|87768.8|981
1626239700000|2021-07-14 05:15:00|87826.3|87776.3|87818.5|87768.5|87832.3|87782.3|87816.8|87766.8|1188
1626240000000|2021-07-14 05:20:00|87820.1|87770.1|87830.4|87780.4|87836.8|87786.8|87817.8|87767.8|857
1626240300000|2021-07-14 05:25:00|87830.1|87780.1|87832.4|87782.4|87837|87787|87827.7|87777.7|805
1626240600000|2021-07-14 05:30:00|87831.6|87781.6|87832.7|87782.7|87834.4|87784.4|87812.8|87762.8|1081
1626240900000|2021-07-14 05:35:00|87832.5|87782.5|87817.8|87767.8|87834|87784|87804.6|87754.6|855
1626241200000|2021-07-14 05:40:00|87817.4|87767.4|87801.4|87751.4|87819.8|87769.8|87798|87748|1274
1626241500000|2021-07-14 05:45:00|87801|87751|87811.9|87761.9|87815.7|87765.7|87794.1|87744.1|1271
1626241800000|2021-07-14 05:50:00|87811.8|87761.8|87810.5|87760.5|87823.5|87773.5|87804.5|87754.5|1111
1626242100000|2021-07-14 05:55:00|87810.4|87760.4|87786|87736|87810.4|87760.4|87777.5|87727.5|1090
1626242400000|2021-07-14 06:00:00|87786.1|87736.1|87759.3|87709.3|87805.5|87755.5|87746.2|87696.2|1489
1626242700000|2021-07-14 06:05:00|87759.9|87709.9|87775.5|87725.5|87784.1|87734.1|87721.7|87671.7|1632
1626243000000|2021-07-14 06:10:00|87775.2|87725.2|87767.8|87717.8|87789.9|87739.9|87758.4|87708.4|1694
1626243300000|2021-07-14 06:15:00|87765.7|87715.7|87789.7|87739.7|87798.8|87748.8|87756|87706|1440
1626243600000|2021-07-14 06:20:00|87792.6|87742.6|87758.5|87708.5|87800|87757.9|87756.7|87706.7|1191
1626243900000|2021-07-14 06:25:00|87757.9|87707.9|87726.5|87676.5|87757.9|87707.9|87717.8|87667.8|1362
1626244200000|2021-07-14 06:30:00|87727.9|87677.9|87663.5|87613.5|87743.9|87705.2|87646.8|87599.8|1564
1626244500000|2021-07-14 06:35:00|87660.1|87610.1|87672|87622|87674.8|87636.5|87631.7|87589.1|1465
1626244800000|2021-07-14 06:40:00|87672.2|87622.2|87656.1|87606.1|87698.6|87658.2|87646.6|87596.6|1230
1626245100000|2021-07-14 06:45:00|87656|87606|87608.4|87583.4|87659.7|87613.4|87594.9|87551.7|1210
1626245400000|2021-07-14 06:50:00|87608.7|87583.7|87619.8|87569.8|87629.5|87590.1|87599.8|87559.2|1264
1626245700000|2021-07-14 06:55:00|87621.2|87571.2|87668.4|87618.4|87673.8|87623.8|87576.6|87531.9|1401
1626246000000|2021-07-14 07:00:00|87670|87620|87699.7|87649.7|87716.4|87666.4|87650.8|87607.4|1767
1626246300000|2021-07-14 07:05:00|87700|87650|87647|87597|87704.5|87660.4|87604.4|87562.1|1636
1626246600000|2021-07-14 07:10:00|87646.3|87596.3|87757.7|87707.7|87780.5|87734.9|87635.3|87590.1|1632
1626246900000|2021-07-14 07:15:00|87757.3|87707.3|87677.6|87627.6|87801.2|87759.3|87675.4|87625.4|1658
1626247200000|2021-07-14 07:20:00|87677.8|87627.8|87705.8|87655.8|87759.2|87709.2|87671.4|87621.4|1690
1626247500000|2021-07-14 07:25:00|87706.1|87656.1|87671|87621|87743|87693|87638.4|87588.4|1484
1626247800000|2021-07-14 07:30:00|87670.9|87620.9|87617.3|87567.3|87689.7|87639.7|87606.8|87560.2|1583
1626248100000|2021-07-14 07:35:00|87616.1|87566.1|87548|87498|87617.9|87572|87541.4|87493.5|1399
1626248400000|2021-07-14 07:40:00|87547.6|87497.6|87570.2|87520.2|87580|87534.7|87473.6|87427.3|1475
1626248700000|2021-07-14 07:45:00|87570.8|87520.8|87615.7|87565.7|87664.1|87614.1|87550.4|87509.5|1606
1626249000000|2021-07-14 07:50:00|87615.3|87565.3|87697.9|87647.9|87710.5|87673.2|87614.3|87564.3|1626
1626249300000|2021-07-14 07:55:00|87699.7|87649.7|87824.3|87774.3|87833.8|87783.8|87688.9|87648.3|1558
1626249600000|2021-07-14 08:00:00|87824.8|87774.8|87740.7|87690.7|87880.2|87847.1|87729.1|87679.1|1596
1626249900000|2021-07-14 08:05:00|87738.7|87688.7|87732.2|87682.2|87757|87707|87720.3|87670.3|1345
1626250200000|2021-07-14 08:10:00|87732.1|87682.1|87767.5|87717.5|87777.9|87730.7|87732.1|87682.1|1393
1626250500000|2021-07-14 08:15:00|87768.4|87718.4|87751.1|87701.1|87773|87732.9|87743.2|87693.2|1127
1626250800000|2021-07-14 08:20:00|87752.8|87702.8|87697.3|87647.3|87796.3|87746.3|87694.2|87644.2|1336
1626251100000|2021-07-14 08:25:00|87698.4|87648.4|87642.6|87592.6|87721|87671|87634.8|87584.8|1526
1626251400000|2021-07-14 08:30:00|87642.9|87592.9|87650.7|87600.7|87652.8|87602.8|87594.8|87555.5|1509
1626251700000|2021-07-14 08:35:00|87650.6|87600.6|87682.1|87632.1|87716.1|87672.7|87648.5|87598.5|1473
1626252000000|2021-07-14 08:40:00|87684.8|87634.8|87744.5|87694.5|87749.6|87706.8|87670.1|87620.1|1552
1626252300000|2021-07-14 08:45:00|87744.1|87694.1|87862.8|87812.8|87864|87821.8|87739.3|87689.3|1695
1626252600000|2021-07-14 08:50:00|87862.2|87812.2|87865.8|87815.8|87871.8|87826|87830.6|87784.8|1492
1626252900000|2021-07-14 08:55:00|87866.1|87816.1|87929.6|87879.6|87932.4|87882.4|87835|87797.5|1524
1626253200000|2021-07-14 09:00:00|87929.1|87879.1|87906|87856|87980.8|87930.8|87885.7|87835.7|1552
1626253500000|2021-07-14 09:05:00|87906.2|87856.2|88018.8|87968.8|88043.2|87993.2|87892.2|87842.2|1476
1626253800000|2021-07-14 09:10:00|88017.8|87967.8|87935.2|87885.2|88019.1|87969.1|87900.6|87850.6|1514
1626254100000|2021-07-14 09:15:00|87934.5|87884.5|87893.8|87843.8|87939.2|87889.2|87892.5|87842.5|1440
1626254400000|2021-07-14 09:20:00|87893.6|87843.6|87889.3|87839.3|87907.6|87857.6|87860|87810|1533
1626254700000|2021-07-14 09:25:00|87889|87839|87861|87811|87890|87840|87840.9|87796.2|1242
1626255000000|2021-07-14 09:30:00|87861.2|87811.2|87841.2|87791.2|87872.9|87822.9|87823.6|87783.4|1327
1626255300000|2021-07-14 09:35:00|87841.9|87791.9|87830.9|87780.9|87849.6|87799.6|87801.3|87755.3|1347
1626255600000|2021-07-14 09:40:00|87830.2|87780.2|87845.6|87795.6|87875.3|87825.3|87830.2|87780.2|1376
1626255900000|2021-07-14 09:45:00|87841.2|87791.2|87797.9|87747.9|87843|87793|87794.5|87744.5|1410
1626256200000|2021-07-14 09:50:00|87798.1|87748.1|87753.8|87703.8|87814.1|87764.1|87751.8|87701.8|1481
1626256500000|2021-07-14 09:55:00|87754.1|87704.1|87786.5|87736.5|87815.9|87765.9|87746.1|87696.1|1433
1626256800000|2021-07-14 10:00:00|87786.6|87736.6|87724.5|87674.5|87786.6|87736.6|87720.4|87670.4|1345
1626257100000|2021-07-14 10:05:00|87727.2|87677.2|87701.2|87651.2|87739.1|87695|87690.9|87640.9|1438
1626257400000|2021-07-14 10:10:00|87700.9|87650.9|87681.2|87631.2|87710.4|87660.4|87643.7|87593.7|1321
1626257700000|2021-07-14 10:15:00|87687.4|87637.4|87670|87620|87704.3|87654.4|87669.3|87619.3|1216
1626258000000|2021-07-14 10:20:00|87674.2|87624.2|87659.2|87609.2|87683.4|87633.4|87650.7|87600.7|1105
1626258300000|2021-07-14 10:25:00|87659.3|87609.3|87696|87646|87699.3|87654.2|87648|87608.8|1320
1626258600000|2021-07-14 10:30:00|87695.9|87645.9|87651.8|87601.8|87697.7|87647.7|87633.4|87583.4|1485
1626258900000|2021-07-14 10:35:00|87651.6|87601.6|87634.7|87584.7|87664.3|87616.2|87628.6|87578.6|1327
1626259200000|2021-07-14 10:40:00|87634.4|87584.4|87595.4|87545.4|87635.1|87585.1|87585.3|87537.3|1496
1626259500000|2021-07-14 10:45:00|87594.6|87544.6|87602.8|87552.8|87616.5|87566.5|87568.7|87525.5|1290
1626259800000|2021-07-14 10:50:00|87602.9|87552.9|87645.1|87595.1|87648.5|87608.9|87588.3|87538.3|1273
1626260100000|2021-07-14 10:55:00|87644.8|87594.8|87637.8|87587.8|87649|87606.3|87617.8|87567.8|1256
1626260400000|2021-07-14 11:00:00|87636.2|87586.2|87638.2|87588.2|87671.4|87621.4|87608.8|87558.8|1181
1626260700000|2021-07-14 11:05:00|87638.4|87588.4|87629.2|87579.2|87643|87593|87568.7|87520.6|1431
1626261000000|2021-07-14 11:10:00|87628.8|87578.8|87693.1|87643.1|87700.7|87650.7|87628.8|87578.8|1544
1626261300000|2021-07-14 11:15:00|87693.2|87643.2|87662.5|87612.5|87717.8|87679.2|87640.3|87601.8|1446
1626261600000|2021-07-14 11:20:00|87663|87613|87641.7|87591.7|87687.4|87642.6|87623.9|87582.7|1468
1626261900000|2021-07-14 11:25:00|87641|87591|87683.3|87633.3|87702.5|87652.5|87630.5|87583.7|1328
1626262200000|2021-07-14 11:30:00|87684.8|87634.8|87663.6|87613.6|87709.9|87659.9|87654.4|87613.2|1317
1626262500000|2021-07-14 11:35:00|87663.5|87613.5|87712.2|87662.2|87715.2|87665.2|87661.1|87611.3|1117
1626262800000|2021-07-14 11:40:00|87711.2|87661.2|87701.8|87651.8|87726.1|87676.1|87693.8|87643.8|1193
1626263100000|2021-07-14 11:45:00|87702.2|87652.2|87637.5|87587.5|87702.2|87652.2|87636.9|87586.9|1214
1626263400000|2021-07-14 11:50:00|87638.1|87588.1|87625.5|87575.5|87651.6|87608.1|87602|87562.7|1260
1626263700000|2021-07-14 11:55:00|87625.2|87575.2|87538.6|87513.6|87625.3|87583|87536|87501.7|1603
1626264000000|2021-07-14 12:00:00|87540.4|87515.4|87505.5|87455.5|87575.1|87532.2|87484.1|87434.1|1471
1626264300000|2021-07-14 12:05:00|87505.7|87455.7|87493.9|87443.9|87523.5|87473.5|87458.6|87408.6|1594
1626264600000|2021-07-14 12:10:00|87494.1|87444.1|87499.3|87449.3|87525.8|87487.6|87477.9|87427.9|1647
1626264900000|2021-07-14 12:15:00|87497.6|87447.6|87508.3|87458.3|87524.6|87474.6|87470.4|87422.7|1613
1626265200000|2021-07-14 12:20:00|87509.4|87459.4|87467|87417|87515.8|87465.8|87465|87415|1456
1626265500000|2021-07-14 12:25:00|87466.4|87416.4|87522.8|87472.8|87533|87483|87449|87399|1374
1626265800000|2021-07-14 12:30:00|87524.1|87474.1|87237.4|87187.4|87557.8|87507.8|87212.1|87162.1|2127
1626266100000|2021-07-14 12:35:00|87239.6|87189.6|87316.1|87266.1|87331.9|87281.9|87220|87170|1921
1626266400000|2021-07-14 12:40:00|87316|87266|87345.5|87295.5|87345.5|87295.5|87264.7|87214.7|1796
1626266700000|2021-07-14 12:45:00|87345.8|87295.8|87290.7|87240.7|87347|87297|87274.9|87224.9|1505
1626267000000|2021-07-14 12:50:00|87291.2|87241.2|87258.3|87208.3|87310.9|87260.9|87254.5|87204.5|1501
1626267300000|2021-07-14 12:55:00|87258.9|87208.9|87222.9|87172.9|87285.1|87235.1|87198.1|87148.1|1610
1626267600000|2021-07-14 13:00:00|87221.8|87171.8|87280.5|87230.5|87282.8|87232.8|87195|87145|1776
1626267900000|2021-07-14 13:05:00|87280.3|87230.3|87284|87234|87312.9|87262.9|87268.8|87218.8|1583
1626268200000|2021-07-14 13:10:00|87284.2|87234.2|87290.1|87240.1|87299.9|87249.9|87256.4|87206.4|1671
1626268500000|2021-07-14 13:15:00|87289.4|87239.4|87296.3|87246.3|87311.9|87261.9|87277.2|87227.2|1566
1626268800000|2021-07-14 13:20:00|87296.5|87246.5|87304.6|87254.6|87308.7|87258.7|87277.3|87227.3|1473
1626269100000|2021-07-14 13:25:00|87306.3|87256.3|87249.7|87199.7|87308.7|87258.7|87236.6|87192|1030
1626269400000|2021-07-14 13:30:00|87251|87201|87310.7|87260.7|87324|87274|87224.5|87174.5|1157
1626269700000|2021-07-14 13:35:00|87312.9|87262.9|87312.5|87262.5|87352.7|87304.8|87288.2|87238.2|1143
1626270000000|2021-07-14 13:40:00|87313.7|87263.7|87323|87273|87334.4|87297.1|87251.7|87201.7|1088
1626270300000|2021-07-14 13:45:00|87325.1|87275.1|87318|87268|87353.5|87303.5|87263.1|87224.1|1151
1626270600000|2021-07-14 13:50:00|87322.4|87272.4|87319.7|87269.7|87345.7|87295.7|87263.4|87213.4|1363
1626270900000|2021-07-14 13:55:00|87320|87270|87369.9|87319.9|87370.3|87320.3|87315|87265|1779
1626271200000|2021-07-14 14:00:00|87370|87320|87423|87373|87444.7|87404|87311.3|87261.3|2053
1626271500000|2021-07-14 14:05:00|87423.3|87373.3|87362.9|87312.9|87453.8|87403.8|87361.4|87311.4|1903
1626271800000|2021-07-14 14:10:00|87363.3|87313.3|87329.1|87279.1|87383.1|87337.2|87312|87262|1756
1626272100000|2021-07-14 14:15:00|87328.2|87278.2|87229.3|87179.3|87333.7|87283.7|87227.4|87177.4|1820
1626272400000|2021-07-14 14:20:00|87230.1|87180.1|87284.8|87234.8|87284.8|87235.6|87216.8|87176|1726
1626272700000|2021-07-14 14:25:00|87284|87234|87378.9|87328.9|87381.3|87339.4|87271.5|87227.4|1808
1626273000000|2021-07-14 14:30:00|87381.6|87331.6|87331|87281|87412.5|87362.5|87302|87263|1801
1626273300000|2021-07-14 14:35:00|87331.1|87281.1|87365.9|87340.9|87404.9|87367.3|87325.1|87275.7|1822
1626273600000|2021-07-14 14:40:00|87374.2|87324.2|87331.7|87306.7|87376.8|87333.5|87310.8|87265.1|1527
1626273900000|2021-07-14 14:45:00|87332|87307|87273.8|87223.8|87340.5|87307.5|87263|87222.7|1558
1626274200000|2021-07-14 14:50:00|87274|87224|87250|87200|87285|87235|87198.9|87148.9|1792
1626274500000|2021-07-14 14:55:00|87249.7|87199.7|87357.7|87307.7|87370.3|87343.4|87233.6|87197.4|1780
1626274800000|2021-07-14 15:00:00|87358.7|87308.7|87378.1|87353.1|87417.2|87367.2|87341.5|87299|1697
1626275100000|2021-07-14 15:05:00|87380.1|87355.1|87379.4|87329.4|87419|87377.2|87323.4|87283.6|1599
1626275400000|2021-07-14 15:10:00|87379.3|87329.3|87323.7|87298.7|87389.9|87351.2|87309.4|87271.6|1312
1626275700000|2021-07-14 15:15:00|87323.4|87298.4|87322.2|87272.2|87367|87318.1|87306.4|87262.7|1427
1626276000000|2021-07-14 15:20:00|87322.7|87272.7|87314.7|87289.7|87329.2|87290.2|87295.5|87257.4|1220
1626276300000|2021-07-14 15:25:00|87314.4|87289.4|87444.2|87394.2|87466.8|87423.3|87312.4|87281.6|1599
1626276600000|2021-07-14 15:30:00|87442.9|87392.9|87392.7|87342.7|87454|87416.8|87365.4|87318.3|1577
1626276900000|2021-07-14 15:35:00|87398.3|87348.3|87444.3|87394.3|87449.8|87399.8|87391.6|87341.6|1403
1626277200000|2021-07-14 15:40:00|87444.2|87394.2|87473.9|87423.9|87479.6|87437|87421.4|87383.4|1517
1626277500000|2021-07-14 15:45:00|87474.2|87424.2|87529.8|87479.8|87534.3|87484.3|87458.2|87419.5|1369
1626277800000|2021-07-14 15:50:00|87530.2|87480.2|87526.4|87476.4|87538|87499.8|87508.6|87463.9|1434
1626278100000|2021-07-14 15:55:00|87526.6|87476.6|87531.2|87481.2|87533.5|87495|87501.5|87461.6|1285
1626278400000|2021-07-14 16:00:00|87531.6|87481.6|87451.3|87401.3|87533.1|87487.7|87445.7|87395.7|1589
1626278700000|2021-07-14 16:05:00|87451.7|87401.7|87494|87444|87501.8|87459.6|87447.8|87401.7|1567
1626279000000|2021-07-14 16:10:00|87494.4|87444.4|87516.2|87466.2|87525.1|87485.1|87492.2|87442.2|1308
1626279300000|2021-07-14 16:15:00|87515.6|87465.6|87504|87454|87515.6|87477.4|87476.4|87426.4|1250
1626279600000|2021-07-14 16:20:00|87503.3|87453.3|87488|87438|87514|87473.3|87461.8|87412.6|1391
1626279900000|2021-07-14 16:25:00|87487.7|87437.7|87455.1|87405.1|87497.3|87455.7|87451.3|87401.3|1263
1626280200000|2021-07-14 16:30:00|87455.7|87405.7|87447.1|87397.1|87455.9|87416.2|87414.3|87370.3|1282
1626280500000|2021-07-14 16:35:00|87446.5|87396.5|87458.5|87408.5|87468.3|87420.7|87426.4|87376.4|1407
1626280800000|2021-07-14 16:40:00|87459|87409|87483.6|87433.6|87489.2|87448.4|87457.6|87407.6|1181
1626281100000|2021-07-14 16:45:00|87481.9|87431.9|87519.9|87469.9|87558.3|87508.3|87466.4|87429.7|1500
1626281400000|2021-07-14 16:50:00|87520.9|87470.9|87494|87444|87555.1|87505.1|87485|87435|1566
1626281700000|2021-07-14 16:55:00|87497.2|87447.2|87491.2|87441.2|87521.9|87471.9|87487.5|87437.7|1299
1626282000000|2021-07-14 17:00:00|87491.5|87441.5|87493.6|87468.6|87512.2|87469.3|87468.3|87418.3|1492
1626282300000|2021-07-14 17:05:00|87493.1|87468.1|87524.2|87474.2|87527|87477|87490.1|87452.4|1308
1626282600000|2021-07-14 17:10:00|87524.4|87474.4|87550|87500|87596.5|87546.5|87517.4|87467.4|1753
1626282900000|2021-07-14 17:15:00|87550.6|87500.6|87585.4|87535.4|87611.8|87561.8|87539.5|87489.5|1700
1626283200000|2021-07-14 17:20:00|87586.2|87536.2|87563.3|87513.3|87600.1|87550.1|87534.6|87484.6|1225
1626283500000|2021-07-14 17:25:00|87562.9|87512.9|87545.3|87495.3|87563.7|87513.7|87535.4|87494.7|1125
1626283800000|2021-07-14 17:30:00|87538.4|87488.4|87504.9|87454.9|87538.4|87488.4|87493|87443|1286
1626284100000|2021-07-14 17:35:00|87504.5|87454.5|87484.3|87434.3|87505.1|87455.1|87481.7|87431.7|984
1626284400000|2021-07-14 17:40:00|87484.2|87434.2|87474.2|87424.2|87499.1|87449.1|87469.4|87419.4|1097
1626284700000|2021-07-14 17:45:00|87473.6|87423.6|87488.1|87438.1|87494|87444|87460.6|87410.6|1168
1626285000000|2021-07-14 17:50:00|87488|87438|87505.1|87455.1|87536.7|87486.7|87486.9|87436.9|1081
1626285300000|2021-07-14 17:55:00|87504.6|87454.6|87505.2|87455.2|87511.5|87461.5|87484.3|87434.3|1020
1626285600000|2021-07-14 18:00:00|87505.1|87455.1|87510.6|87460.6|87515.2|87472.5|87485.9|87438.2|1149
1626285900000|2021-07-14 18:05:00|87511|87461|87545.8|87495.8|87551.9|87501.9|87505.9|87455.9|1104
1626286200000|2021-07-14 18:10:00|87546|87496|87477.6|87427.6|87551.4|87501.4|87441.9|87391.9|1087
1626286500000|2021-07-14 18:15:00|87477.5|87427.5|87451.8|87401.8|87478.4|87428.4|87412.3|87362.3|1496
1626286800000|2021-07-14 18:20:00|87452.1|87402.1|87432.6|87382.6|87453.8|87409.2|87428.1|87378.1|1067
1626287100000|2021-07-14 18:25:00|87433|87383|87425.4|87375.4|87441.3|87391.3|87420.1|87370.1|1239
1626287400000|2021-07-14 18:30:00|87425.1|87375.1|87446.8|87396.8|87449.5|87399.5|87422.6|87372.6|784
1626287700000|2021-07-14 18:35:00|87446.9|87396.9|87452.2|87402.2|87462.2|87412.2|87445|87395|679
1626288000000|2021-07-14 18:40:00|87452.4|87402.4|87455.7|87405.7|87481.7|87431.7|87443.3|87393.3|1127
1626288300000|2021-07-14 18:45:00|87456.5|87406.5|87479.3|87429.3|87489|87439|87433.1|87391.6|1220
1626288600000|2021-07-14 18:50:00|87478.9|87428.9|87485.2|87435.2|87488.2|87438.2|87461.2|87424.4|1041
1626288900000|2021-07-14 18:55:00|87485.6|87435.6|87490.8|87440.8|87516|87466|87475.5|87425.5|1147
1626289200000|2021-07-14 19:00:00|87491.1|87441.1|87484.9|87434.9|87555.4|87505.4|87467.1|87417.1|1292
1626289500000|2021-07-14 19:05:00|87484.6|87434.6|87483.8|87433.8|87488.8|87444.1|87453.7|87403.7|962
1626289800000|2021-07-14 19:10:00|87483.7|87433.7|87486.1|87436.1|87497.8|87447.8|87479|87429|1514
1626290100000|2021-07-14 19:15:00|87486.7|87436.7|87484.5|87434.5|87547.4|87497.4|87470.4|87420.4|1320
1626290400000|2021-07-14 19:20:00|87484.4|87434.4|87487.4|87437.4|87507|87457|87476.3|87426.3|1294
1626290700000|2021-07-14 19:25:00|87487.1|87437.1|87476.3|87426.3|87487.9|87437.9|87469.7|87419.7|1076
1626291000000|2021-07-14 19:30:00|87475.8|87425.8|87493.2|87443.2|87501.9|87451.9|87475.8|87425.8|1256
1626291300000|2021-07-14 19:35:00|87493.5|87443.5|87470.9|87420.9|87494.3|87444.3|87464|87414|1564
1626291600000|2021-07-14 19:40:00|87471|87421|87456.4|87406.4|87475.7|87425.7|87452.9|87402.9|1259
1626291900000|2021-07-14 19:45:00|87456.3|87406.3|87412.8|87362.8|87456.8|87406.8|87399.9|87349.9|1179
1626292200000|2021-07-14 19:50:00|87412.7|87362.7|87447.8|87397.8|87461.3|87411.3|87412|87362|947
1626292500000|2021-07-14 19:55:00|87447.6|87397.6|87451.2|87401.2|87459.6|87409.6|87426.2|87376.2|1341
1626292800000|2021-07-14 20:00:00|87452.7|87402.7|87417|87367|87456.5|87406.5|87402|87352|971
1626293100000|2021-07-14 20:05:00|87416.6|87366.6|87396.1|87346.1|87416.6|87366.6|87391.4|87341.4|748
1626293400000|2021-07-14 20:10:00|87396.5|87346.5|87395.5|87345.5|87402.9|87352.9|87388.6|87338.6|1686
1626293700000|2021-07-14 20:15:00|87396.3|87346.3|87386.9|87336.9|87397.7|87347.7|87385.3|87335.3|1892
1626294000000|2021-07-14 20:20:00|87386.7|87336.7|87395.9|87345.9|87399.1|87349.1|87382.5|87332.5|1780
1626294300000|2021-07-14 20:25:00|87395.8|87345.8|87381.1|87331.1|87399.4|87349.4|87376.1|87326.1|1747
1626294600000|2021-07-14 20:30:00|87381.6|87331.6|87335.5|87285.5|87395.2|87333.7|87317.1|87215.6|1476
1626294900000|2021-07-14 20:35:00|87335.6|87285.6|87369.6|87319.6|87431.8|87350.2|87321.8|87226.8|1304
1626295200000|2021-07-14 20:40:00|87370|87320|87338.3|87288.3|87421.8|87348.8|87322.8|87221|1033
1626295500000|2021-07-14 20:45:00|87339.5|87289.5|87449.2|87307.3|87471|87372.6|87337.1|87229.7|1678
1626295800000|2021-07-14 20:50:00|87448|87310|87420.1|87288.3|87498.6|87355.4|87364|87209.5|1486
1626296100000|2021-07-14 20:55:00|87439.4|87216.9|87444.9|87270.1|87464.6|87325.5|87369.3|87216.9|739
1626296400000|2021-07-14 21:00:00|87447.2|87274.4|87570.5|87147.2|87610.9|87279.6|87435.5|87116.7|13
1626296700000|2021-07-14 21:05:00|87648.7|87151.7|87617.9|87120.9|87658.7|87161.7|87617|87120|8
1626297000000|2021-07-14 21:10:00|87638.6|87141.6|87612.8|87115.8|87663|87166|87592.6|87095.6|101
1626297300000|2021-07-14 21:15:00|87591.7|87094.7|87599.8|87102.8|87620.6|87123.6|87585|87088|146
1626297600000|2021-07-14 21:20:00|87617.2|87120.2|87634.1|87137.1|87634.1|87137.1|87617.2|87120.2|2
1626297900000|2021-07-14 21:25:00|87679.9|87182.9|87613.9|87116.9|87700.3|87203.3|87606|87109|76
1626298200000|2021-07-14 21:30:00|87612.5|87115.5|87622|87125|87635.1|87138.1|87584.5|87087.5|105
1626298500000|2021-07-14 21:35:00|87621.4|87124.4|87632.8|87135.8|87640.4|87143.4|87584|87087|98
1626298800000|2021-07-14 21:40:00|87634.6|87137.6|87634.1|87137.1|87635|87138|87604.1|87107.1|45
1626299100000|2021-07-14 21:45:00|87633.8|87136.8|87624|87127|87686.5|87189.5|87595.1|87098.1|226
1626299400000|2021-07-14 21:50:00|87623.4|87126.4|87634|87137|87657.4|87160.4|87603.3|87106.3|166
1626299700000|2021-07-14 21:55:00|87653|87156|87651.5|87154.5|87721|87315.5|87555.8|87058.8|291
1626300000000|2021-07-14 22:00:00|87666.9|87169.9|87446.7|87257.3|87693|87375.3|87379.9|87159.8|1192
1626300300000|2021-07-14 22:05:00|87442.8|87260.2|87341|87291|87463|87297.6|87323.2|87231.1|1639
1626300600000|2021-07-14 22:10:00|87342.3|87292.3|87412.3|87362.3|87423.8|87373.8|87340|87290|944
1626300900000|2021-07-14 22:15:00|87412.1|87362.1|87372.9|87322.9|87428.5|87378.5|87371.2|87321.2|707
1626301200000|2021-07-14 22:20:00|87372|87322|87395.8|87345.8|87397.1|87347.1|87346.3|87296.3|1174
1626301500000|2021-07-14 22:25:00|87394|87344|87344.5|87294.5|87436.8|87369.5|87342|87292|1376
1626301800000|2021-07-14 22:30:00|87343.5|87293.5|87370.3|87320.3|87421.7|87343.1|87342.6|87292.6|1225
1626302100000|2021-07-14 22:35:00|87369.6|87319.6|87374.2|87324.2|87441.2|87391.2|87367.4|87317.4|1004
1626302400000|2021-07-14 22:40:00|87373.4|87323.4|87374.5|87324.5|87429.6|87379.6|87369.4|87319.4|1063
1626302700000|2021-07-14 22:45:00|87374.6|87324.6|87389.5|87339.5|87394.5|87344.5|87368.1|87318.1|694
1626303000000|2021-07-14 22:50:00|87390.2|87340.2|87394.6|87344.6|87402|87352|87382.2|87332.2|645
1626303300000|2021-07-14 22:55:00|87394.5|87344.5|87390.6|87340.6|87398.6|87348.6|87384.5|87334.5|498
1626303600000|2021-07-14 23:00:00|87391.2|87341.2|87384|87334|87392.3|87342.3|87380.9|87330.9|670
1626303900000|2021-07-14 23:05:00|87384.3|87334.3|87401.6|87351.6|87421.1|87371.1|87368.5|87318.5|926
1626304200000|2021-07-14 23:10:00|87401.1|87351.1|87397|87347|87412.5|87362.5|87381.1|87331.1|982
1626304500000|2021-07-14 23:15:00|87397.2|87347.2|87392.8|87342.8|87404.9|87354.9|87377.9|87327.9|898
1626304800000|2021-07-14 23:20:00|87389.7|87339.7|87400.7|87350.7|87409.8|87359.8|87381.3|87331.3|963
1626305100000|2021-07-14 23:25:00|87400.8|87350.8|87412.7|87362.7|87418.4|87368.4|87398.2|87348.2|839
1626305400000|2021-07-14 23:30:00|87412.6|87362.6|87420.5|87370.5|87427.1|87377.1|87404.2|87354.2|787
1626305700000|2021-07-14 23:35:00|87421.1|87371.1|87421.6|87371.6|87432.6|87382.6|87414.2|87364.2|685
1626306000000|2021-07-14 23:40:00|87424.5|87374.5|87409.1|87359.1|87427.2|87377.2|87400.9|87350.9|822
1626306300000|2021-07-14 23:45:00|87408.6|87358.6|87381.7|87331.7|87410.9|87360.9|87377.9|87327.9|690
1626306600000|2021-07-14 23:50:00|87381.3|87331.3|87391.4|87341.4|87410.6|87360.6|87377.1|87327.1|807
1626306900000|2021-07-14 23:55:00|87392.1|87342.1|87394|87344|87408.1|87358.1|87383|87333|1295
1626307200000|2021-07-15 00:00:00|87395|87345|87409.7|87359.7|87420.8|87370.8|87380.9|87330.9|1034
1626307500000|2021-07-15 00:05:00|87408.5|87358.5|87420.4|87370.4|87429.4|87379.4|87405.5|87355.5|849
1626307800000|2021-07-15 00:10:00|87419.8|87369.8|87421.6|87371.6|87436|87386|87417.3|87367.3|848
1626308100000|2021-07-15 00:15:00|87421.9|87371.9|87441.3|87391.3|87446.5|87396.5|87418.7|87368.7|969
1626308400000|2021-07-15 00:20:00|87440.9|87390.9|87476.9|87426.9|87485|87435|87435.9|87385.9|893
1626308700000|2021-07-15 00:25:00|87476.5|87426.5|87529.3|87479.3|87546.3|87496.3|87471.9|87421.9|997
1626309000000|2021-07-15 00:30:00|87529.9|87479.9|87598.7|87548.7|87605.9|87555.9|87524.3|87474.3|1090
1626309300000|2021-07-15 00:35:00|87597.7|87547.7|87598.4|87548.4|87605.6|87555.6|87577.5|87527.5|1047
1626309600000|2021-07-15 00:40:00|87598.9|87548.9|87591.2|87541.2|87610.2|87560.2|87586.9|87536.9|1072
1626309900000|2021-07-15 00:45:00|87591.8|87541.8|87667.1|87617.1|87667.3|87617.3|87585.6|87535.6|1125
1626310200000|2021-07-15 00:50:00|87667.4|87617.4|87648.3|87598.3|87668.1|87618.1|87645|87595|1074
1626310500000|2021-07-15 00:55:00|87647|87597|87615.1|87565.1|87681|87631|87581.6|87531.6|1427
1626310800000|2021-07-15 01:00:00|87614.4|87564.4|87588.3|87538.3|87637|87587|87573.1|87523.1|1261
1626311100000|2021-07-15 01:05:00|87588.5|87538.5|87582|87532|87591.3|87541.3|87561.3|87511.3|1153
1626311400000|2021-07-15 01:10:00|87580.7|87530.7|87614.1|87564.1|87695.2|87645.2|87576.8|87526.8|1266
1626311700000|2021-07-15 01:15:00|87614.4|87564.4|87606.2|87556.2|87623.4|87573.4|87602.8|87552.8|901
1626312000000|2021-07-15 01:20:00|87606.1|87556.1|87611.3|87561.3|87616.9|87566.9|87601.5|87551.5|1054
1626312300000|2021-07-15 01:25:00|87610.9|87560.9|87622.9|87572.9|87625.8|87575.8|87610.7|87560.7|857
1626312600000|2021-07-15 01:30:00|87621.9|87571.9|87657.3|87607.3|87662.2|87612.2|87608.4|87558.4|1350
1626312900000|2021-07-15 01:35:00|87657.2|87607.2|87648.8|87598.8|87672.2|87622.2|87637.2|87587.2|1268
1626313200000|2021-07-15 01:40:00|87648.5|87598.5|87631|87581|87651.8|87601.8|87607.4|87557.4|1174
1626313500000|2021-07-15 01:45:00|87630.8|87580.8|87696.8|87646.8|87700.7|87650.7|87630.3|87580.3|877
1626313800000|2021-07-15 01:50:00|87696.9|87646.9|87683.5|87633.5|87700.1|87650.1|87681.2|87631.2|973
1626314100000|2021-07-15 01:55:00|87683|87633|87677|87627|87693|87643|87651.3|87601.3|1431
1626314400000|2021-07-15 02:00:00|87674.3|87624.3|87660.8|87610.8|87687.3|87637.3|87650.1|87600.1|1391
1626314700000|2021-07-15 02:05:00|87660.9|87610.9|87680.3|87630.3|87680.6|87630.6|87655.2|87605.2|1216
1626315000000|2021-07-15 02:10:00|87680|87630|87708.6|87658.6|87736.5|87686.5|87679.1|87629.1|1408
1626315300000|2021-07-15 02:15:00|87708.5|87658.5|87686.7|87636.7|87720.3|87670.3|87673.8|87623.8|1180
1626315600000|2021-07-15 02:20:00|87688.6|87638.6|87677.9|87627.9|87758.3|87708.3|87622.3|87572.3|1412
1626315900000|2021-07-15 02:25:00|87678.9|87628.9|87628.9|87578.9|87680.9|87630.9|87566.6|87461.1|1236
1626316200000|2021-07-15 02:30:00|87629.1|87579.1|87655.4|87605.4|87725.8|87675.8|87629.1|87542.8|1199
1626316500000|2021-07-15 02:35:00|87655.1|87605.1|87650.9|87600.9|87655.3|87605.3|87645.7|87595.7|877
1626316800000|2021-07-15 02:40:00|87651|87601|87676.4|87626.4|87678.9|87628.9|87649.1|87599.1|930
1626317100000|2021-07-15 02:45:00|87676.7|87626.7|87650.9|87600.9|87686.1|87636.1|87650.8|87600.8|962
1626317400000|2021-07-15 02:50:00|87651|87601|87673.1|87623.1|87676.5|87626.5|87648.3|87598.3|829
1626317700000|2021-07-15 02:55:00|87673.2|87623.2|87685.4|87635.4|87743.4|87693.4|87657.7|87532.4|1702
1626318000000|2021-07-15 03:00:00|87685.7|87635.7|87653.8|87603.8|87740.4|87690.4|87629.3|87558.4|1657
1626318300000|2021-07-15 03:05:00|87656.3|87606.3|87668.7|87618.7|87736.9|87686.9|87586.7|87536.7|1498
1626318600000|2021-07-15 03:10:00|87667.1|87617.1|87690.7|87640.7|87735.6|87685.6|87595.1|87459.3|1559
1626318900000|2021-07-15 03:15:00|87690.6|87640.6|87678.3|87628.3|87694.6|87644.6|87662.5|87612.5|1023
1626319200000|2021-07-15 03:20:00|87678.4|87628.4|87685.9|87635.9|87694.6|87644.6|87649.2|87599.2|1290
1626319500000|2021-07-15 03:25:00|87687.7|87637.7|87653.6|87603.6|87696|87646|87650.5|87600.5|854
1626319800000|2021-07-15 03:30:00|87654|87604|87645.9|87595.9|87656.6|87606.6|87640.3|87590.3|763
1626320100000|2021-07-15 03:35:00|87645.8|87595.8|87640.1|87590.1|87649.2|87599.2|87639.5|87589.5|692
1626320400000|2021-07-15 03:40:00|87640.4|87590.4|87640.8|87590.8|87643|87593|87634.1|87584.1|649
1626320700000|2021-07-15 03:45:00|87640.9|87590.9|87635.9|87585.9|87644.3|87594.3|87616.9|87566.9|675
1626321000000|2021-07-15 03:50:00|87635.1|87585.1|87636.5|87586.5|87644.6|87594.6|87612|87346.2|918
1626321300000|2021-07-15 03:55:00|87636.3|87586.3|87648.9|87598.9|87665.3|87615.3|87630.2|87580.2|1085
1626321600000|2021-07-15 04:00:00|87648.3|87598.3|87631.8|87581.8|87651.6|87601.6|87628.1|87578.1|938
1626321900000|2021-07-15 04:05:00|87632.5|87582.5|87617.6|87567.6|87642.8|87592.8|87615.4|87565.4|957
1626322200000|2021-07-15 04:10:00|87617.7|87567.7|87596.5|87546.5|87631.4|87581.4|87587.8|87537.8|1164
1626322500000|2021-07-15 04:15:00|87596.9|87546.9|87593|87543|87597.9|87547.9|87589|87539|717
1626322800000|2021-07-15 04:20:00|87593.2|87543.2|87592.1|87542.1|87595.4|87545.4|87591.5|87541.5|675
1626323100000|2021-07-15 04:25:00|87592.6|87542.6|87608.3|87558.3|87608.3|87558.3|87588.6|87538.6|656
1626323400000|2021-07-15 04:30:00|87608.4|87558.4|87609.4|87559.4|87618|87568|87605.5|87555.5|702
1626323700000|2021-07-15 04:35:00|87609.2|87559.2|87615|87565|87615.4|87565.4|87608.1|87558.1|687
1626324000000|2021-07-15 04:40:00|87614.8|87564.8|87614.7|87564.7|87624.3|87574.3|87607.1|87557.1|731
1626324300000|2021-07-15 04:45:00|87614.9|87564.9|87619.3|87569.3|87624.4|87574.4|87614.8|87564.8|633
1626324600000|2021-07-15 04:50:00|87619.7|87569.7|87619.3|87569.3|87622.6|87572.6|87613.5|87563.5|530
1626324900000|2021-07-15 04:55:00|87619.4|87569.4|87645|87595|87651.5|87601.5|87619.4|87569.4|714
1626325200000|2021-07-15 05:00:00|87645.6|87595.6|87635.7|87585.7|87645.9|87595.9|87626.9|87576.9|667
1626325500000|2021-07-15 05:05:00|87635.5|87585.5|87595.8|87545.8|87635.8|87585.8|87594.2|87544.2|862
1626325800000|2021-07-15 05:10:00|87595.7|87545.7|87607.3|87557.3|87617.6|87567.6|87594.8|87544.8|853
1626326100000|2021-07-15 05:15:00|87607.4|87557.4|87614.4|87564.4|87620|87570|87604|87554|830
1626326400000|2021-07-15 05:20:00|87614.3|87564.3|87584.6|87534.6|87614.9|87564.9|87578.8|87449|748
1626326700000|2021-07-15 05:25:00|87584.7|87534.7|87557.4|87507.4|87584.7|87534.7|87554.7|87381.4|723
1626327000000|2021-07-15 05:30:00|87557.3|87507.3|87552.3|87502.3|87561.7|87511.7|87549|87499|698
1626327300000|2021-07-15 05:35:00|87552.2|87502.2|87543.4|87493.4|87554.6|87504.6|87543|87493|716
1626327600000|2021-07-15 05:40:00|87544.2|87494.2|87540.1|87490.1|87549.8|87499.8|87535.9|87485.9|752
1626327900000|2021-07-15 05:45:00|87540.4|87490.4|87522.2|87472.2|87543.3|87493.3|87510|87460|1008
1626328200000|2021-07-15 05:50:00|87521.8|87471.8|87520.1|87470.1|87534|87484|87390.8|87340.8|1332
1626328500000|2021-07-15 05:55:00|87520.5|87470.5|87490|87440|87536.1|87486.1|87435.2|87385.2|1186
1626328800000|2021-07-15 06:00:00|87489.9|87439.9|87447.9|87397.9|87489.9|87439.9|87440|87390|1186
1626329100000|2021-07-15 06:05:00|87448.2|87398.2|87413.6|87363.6|87457.7|87407.7|87402.2|87352.2|1273
1626329400000|2021-07-15 06:10:00|87413.5|87363.5|87394.5|87344.5|87426|87376|87373.3|87323.3|1217
1626329700000|2021-07-15 06:15:00|87394.9|87344.9|87433.1|87383.1|87440.1|87390.1|87348.8|87298.8|1406
1626330000000|2021-07-15 06:20:00|87433.9|87383.9|87473.2|87423.2|87474.3|87424.3|87423.1|87373.1|1260
1626330300000|2021-07-15 06:25:00|87468|87418|87480.5|87430.5|87485.7|87448|87449.7|87399.7|1136
1626330600000|2021-07-15 06:30:00|87481.8|87431.8|87459|87409|87483.1|87444.3|87437.6|87387.6|1151
1626330900000|2021-07-15 06:35:00|87460.4|87410.4|87376|87326|87480.4|87430.4|87376|87326|1307
1626331200000|2021-07-15 06:40:00|87376.5|87326.5|87434.8|87384.8|87439.9|87389.9|87362.8|87312.8|1266
1626331500000|2021-07-15 06:45:00|87436.7|87386.7|87460.9|87410.9|87462|87412|87420.3|87370.3|1223
1626331800000|2021-07-15 06:50:00|87461.9|87411.9|87475.3|87425.3|87485.5|87435.5|87439.1|87389.1|1172
1626332100000|2021-07-15 06:55:00|87476.2|87426.2|87539.9|87489.9|87545.8|87495.8|87473.2|87423.2|1433
1626332400000|2021-07-15 07:00:00|87536.9|87486.9|87510.1|87460.1|87545.9|87503.5|87494.2|87444.2|1581
1626332700000|2021-07-15 07:05:00|87510.2|87460.2|87563|87513|87577.9|87527.9|87510|87460|1640
1626333000000|2021-07-15 07:10:00|87563.3|87513.3|87594.9|87544.9|87602|87552|87539.9|87505.3|1330
1626333300000|2021-07-15 07:15:00|87594.5|87544.5|87623.9|87573.9|87635.1|87592.3|87592.7|87542.7|1220
1626333600000|2021-07-15 07:20:00|87624.1|87574.1|87733.1|87683.1|87740.2|87690.2|87620.9|87570.9|1382
1626333900000|2021-07-15 07:25:00|87732.9|87682.9|87813.3|87763.3|87829.2|87783.7|87727.1|87677.1|1395
1626334200000|2021-07-15 07:30:00|87813.1|87763.1|87710.7|87660.7|87833.6|87789.5|87709.1|87659.1|1585
1626334500000|2021-07-15 07:35:00|87711.9|87661.9|87623.2|87573.2|87723.5|87673.5|87622.4|87572.4|1592
1626334800000|2021-07-15 07:40:00|87623.1|87573.1|87660.7|87610.7|87662.3|87615|87606.6|87556.6|1568
1626335100000|2021-07-15 07:45:00|87660.4|87610.4|87611.6|87561.6|87681.1|87631.1|87610.9|87560.9|1531
1626335400000|2021-07-15 07:50:00|87610.7|87560.7|87638.5|87588.5|87645.2|87607.8|87593|87543|1440
1626335700000|2021-07-15 07:55:00|87637.7|87587.7|87631.7|87581.7|87670.8|87628.7|87625.6|87575.6|1647
1626336000000|2021-07-15 08:00:00|87632.9|87582.9|87556.3|87506.3|87676.3|87626.3|87535.1|87489.4|1673
1626336300000|2021-07-15 08:05:00|87556.8|87506.8|87589.6|87539.6|87601.7|87551.7|87543|87493|1417
1626336600000|2021-07-15 08:10:00|87587.5|87537.5|87543.2|87493.2|87590.1|87540.8|87536.8|87486.8|1553
1626336900000|2021-07-15 08:15:00|87543.8|87493.8|87531.2|87481.2|87558|87508|87518.4|87470.3|1421
1626337200000|2021-07-15 08:20:00|87530.4|87480.4|87547.3|87497.3|87555.1|87517.7|87495.5|87456.6|1352
1626337500000|2021-07-15 08:25:00|87547.7|87497.7|87528.7|87478.7|87600|87553.2|87504.3|87465.1|1530
1626337800000|2021-07-15 08:30:00|87527.7|87477.7|87521.9|87471.9|87539.3|87500.2|87497.6|87462.5|1332
1626338100000|2021-07-15 08:35:00|87521.6|87471.6|87419.5|87369.5|87521.6|87471.6|87402.6|87364.9|1410
1626338400000|2021-07-15 08:40:00|87419.3|87369.3|87361.8|87311.8|87425.9|87380.8|87345.8|87295.8|1544
1626338700000|2021-07-15 08:45:00|87363.5|87313.5|87418.6|87368.6|87419.6|87369.6|87350.1|87309.5|1409
1626339000000|2021-07-15 08:50:00|87418.3|87368.3|87426.7|87376.7|87464.2|87425|87406.6|87362.7|1287
1626339300000|2021-07-15 08:55:00|87426.6|87376.6|87397.7|87347.7|87441.8|87403.6|87384|87334.4|1199
1626339600000|2021-07-15 09:00:00|87397.4|87347.4|87398|87348|87423.5|87377.6|87387.6|87339.3|1244
1626339900000|2021-07-15 09:05:00|87398.3|87348.3|87419.6|87369.6|87420.7|87370.7|87366.6|87316.6|1298
1626340200000|2021-07-15 09:10:00|87419.9|87369.9|87512.6|87462.6|87519.5|87469.5|87417.1|87367.1|1377
1626340500000|2021-07-15 09:15:00|87512.5|87462.5|87471.2|87421.2|87514.2|87475|87470.8|87420.8|1514
1626340800000|2021-07-15 09:20:00|87471.3|87421.3|87485.9|87435.9|87494.6|87444.6|87454.8|87414|1194
1626341100000|2021-07-15 09:25:00|87485.6|87435.6|87466.2|87441.2|87485.6|87443.5|87463.1|87415|1281
1626341400000|2021-07-15 09:30:00|87466.9|87441.9|87518|87468|87531.4|87486.6|87464|87420.6|1501
1626341700000|2021-07-15 09:35:00|87518.1|87468.1|87472|87422|87519.7|87484.8|87461|87422|1190
1626342000000|2021-07-15 09:40:00|87472.4|87422.4|87514.5|87464.5|87526.2|87477.6|87450.2|87400.2|1382
1626342300000|2021-07-15 09:45:00|87514.3|87464.3|87470.2|87420.2|87536.8|87495.9|87451.3|87413.7|1391
1626342600000|2021-07-15 09:50:00|87470|87420|87480.6|87455.6|87494.2|87456.5|87449.2|87410.1|1257
1626342900000|2021-07-15 09:55:00|87480.9|87455.9|87472.7|87422.7|87507.6|87468.1|87445.4|87408.4|1438
1626343200000|2021-07-15 10:00:00|87472.2|87422.2|87539.3|87489.3|87539.3|87500.7|87460.6|87410.6|1986
1626343500000|2021-07-15 10:05:00|87537.1|87487.1|87526.6|87476.6|87554.9|87505.1|87492.2|87453.2|1802
1626343800000|2021-07-15 10:10:00|87526.5|87476.5|87545.7|87520.7|87597.7|87547.7|87507.3|87474.1|1682
1626344100000|2021-07-15 10:15:00|87546.1|87521.1|87557.2|87532.2|87628.1|87584|87545.9|87510.2|1704
1626344400000|2021-07-15 10:20:00|87556.1|87531.1|87590.7|87540.7|87613.7|87573.7|87555.2|87526.6|1570
1626344700000|2021-07-15 10:25:00|87591.2|87541.2|87678.8|87628.8|87680.2|87638.2|87587.1|87538|1658
1626345000000|2021-07-15 10:30:00|87678.4|87628.4|87700.8|87650.8|87704.2|87654.2|87655.8|87618|1662
1626345300000|2021-07-15 10:35:00|87700.7|87650.7|87621.1|87571.1|87700.8|87659|87600|87562.6|1538
1626345600000|2021-07-15 10:40:00|87620.9|87570.9|87638.7|87588.7|87650|87600|87599.5|87561.4|1407
1626345900000|2021-07-15 10:45:00|87640|87590|87675.1|87625.1|87679|87629|87602.4|87552.4|1482
1626346200000|2021-07-15 10:50:00|87673.1|87623.1|87682.8|87632.8|87711|87670.9|87659.8|87620.1|1556
1626346500000|2021-07-15 10:55:00|87683.6|87633.6|87709.7|87659.7|87730.6|87680.6|87648.2|87605.1|1541
1626346800000|2021-07-15 11:00:00|87710|87660|87758.5|87708.5|87758.5|87708.5|87667.6|87626|1414
1626347100000|2021-07-15 11:05:00|87758.2|87708.2|87782.8|87757.8|87803.7|87757.8|87751.6|87701.6|1321
1626347400000|2021-07-15 11:10:00|87782.5|87757.5|87785.2|87760.2|87808.9|87773|87756.5|87717.7|1406
1626347700000|2021-07-15 11:15:00|87784.4|87759.4|87828.1|87803.1|87858.4|87816.2|87779.5|87736.4|1380
1626348000000|2021-07-15 11:20:00|87831.3|87806.3|87852.8|87802.8|87866.8|87826.4|87821.2|87771.2|1482
1626348300000|2021-07-15 11:25:00|87852.9|87802.9|87858.2|87808.2|87875.6|87837.3|87836.2|87786.2|1340
1626348600000|2021-07-15 11:30:00|87858.1|87808.1|87866.6|87841.6|87897.9|87869.1|87840.2|87804.5|1352
1626348900000|2021-07-15 11:35:00|87867.7|87842.7|87892.2|87842.2|87893.1|87849.1|87821.8|87781.6|1509
1626349200000|2021-07-15 11:40:00|87879.5|87854.5|87841.8|87791.8|87891.4|87866.1|87828.4|87790.4|1393
1626349500000|2021-07-15 11:45:00|87841.7|87791.7|87790|87740|87842.5|87796.3|87788.6|87738.6|1481
1626349800000|2021-07-15 11:50:00|87789.2|87739.2|87798.1|87748.1|87802.4|87752.4|87749.3|87707|1564
1626350100000|2021-07-15 11:55:00|87798.7|87748.7|87844.9|87819.9|87861|87823.2|87786.8|87738|1498
1626350400000|2021-07-15 12:00:00|87844.7|87819.7|87895.7|87845.7|87906.2|87856.2|87843.4|87802.8|1537
1626350700000|2021-07-15 12:05:00|87895.6|87845.6|87898|87848|87909.9|87859.9|87853.2|87803.2|1480
1626351000000|2021-07-15 12:10:00|87899|87849|87931.5|87881.5|87967.9|87917.9|87896.8|87846.8|1631
1626351300000|2021-07-15 12:15:00|87931.3|87881.3|87964|87914|87980.6|87930.6|87907.7|87860.7|1539
1626351600000|2021-07-15 12:20:00|87964.7|87914.7|87906.3|87856.3|87982.2|87933.7|87900.5|87855.6|1398
1626351900000|2021-07-15 12:25:00|87907.2|87857.2|87900.3|87850.3|87953.1|87911.3|87898.9|87848.9|1303
1626352200000|2021-07-15 12:30:00|87897.4|87847.4|87902.7|87852.7|87947.6|87897.6|87872.4|87822.4|1825
1626352500000|2021-07-15 12:35:00|87902.8|87852.8|87924.7|87874.7|87947.4|87908.2|87888.4|87841.9|1535
1626352800000|2021-07-15 12:40:00|87924.5|87874.5|87909.2|87859.2|87929.5|87891|87884.5|87845.8|1477
1626353100000|2021-07-15 12:45:00|87908.7|87858.7|87908.8|87858.8|87977.2|87937.4|87891.8|87846.8|1669
1626353400000|2021-07-15 12:50:00|87908.5|87858.5|87980.6|87930.6|87989.3|87939.3|87891.1|87847.3|1570
1626353700000|2021-07-15 12:55:00|87980.5|87930.5|88005.8|87955.8|88029.2|87979.2|87971.8|87926.6|1553
1626354000000|2021-07-15 13:00:00|88005.7|87955.7|88055.3|88005.3|88092|88045.9|87990.8|87951.8|1657
1626354300000|2021-07-15 13:05:00|88054.9|88004.9|87920.9|87870.9|88063.1|88019.5|87905.5|87866|1726
1626354600000|2021-07-15 13:10:00|87908.1|87883.1|87963.9|87913.9|87965.4|87915.4|87907.9|87873.3|1418
1626354900000|2021-07-15 13:15:00|87964|87914|87973.3|87923.3|87976.8|87936.3|87923|87877.1|1456
1626355200000|2021-07-15 13:20:00|87972.7|87922.7|87973.7|87923.7|87995.3|87956.9|87915.2|87878.7|1413
1626355500000|2021-07-15 13:25:00|87973.8|87923.8|87946.7|87921.7|87988.2|87939.7|87946.7|87907.2|1554
1626355800000|2021-07-15 13:30:00|87946.3|87921.3|87937.8|87887.8|87977|87938.2|87877.7|87827.7|1125
1626356100000|2021-07-15 13:35:00|87937.9|87887.9|87940.1|87915.1|87968.5|87920.7|87881.5|87839.9|1167
1626356400000|2021-07-15 13:40:00|87941|87916|87932.2|87907.2|88032.8|87997.5|87930.6|87894.6|1176
1626356700000|2021-07-15 13:45:00|87933.4|87908.4|87932.4|87907.4|87951.2|87918.4|87891.6|87857.1|1147
1626357000000|2021-07-15 13:50:00|87932.1|87907.1|88054.5|88029.5|88079.3|88041.1|87932.1|87898.4|1146
1626357300000|2021-07-15 13:55:00|88060.1|88010.1|88012.2|87962.2|88063.8|88024.3|87965.9|87931.3|1080
1626357600000|2021-07-15 14:00:00|88012.5|87962.5|87952.8|87927.8|88036|87997.6|87951.4|87916.4|1092
1626357900000|2021-07-15 14:05:00|87954.7|87929.7|87890.3|87865.3|87972.1|87934.9|87888.9|87859.8|1483
1626358200000|2021-07-15 14:10:00|87890.8|87865.8|87919.9|87894.9|87974.9|87938.2|87884.9|87850.5|1624
1626358500000|2021-07-15 14:15:00|87919.7|87894.7|87985.9|87960.9|87998.2|87961|87910|87880.7|1365
1626358800000|2021-07-15 14:20:00|87985.7|87960.7|87979.6|87954.6|88054.8|88022|87971.1|87924.1|1646
1626359100000|2021-07-15 14:25:00|87978.9|87953.9|88040.5|88015.5|88077.9|88035.6|87978.7|87951.7|1662
1626359400000|2021-07-15 14:30:00|88038.6|88013.6|87950|87900|88041.8|88016.8|87928.1|87889.6|1452
1626359700000|2021-07-15 14:35:00|87949.2|87899.2|87977.9|87927.9|88062.4|88025.2|87942.8|87899.2|1635
1626360000000|2021-07-15 14:40:00|87977.8|87927.8|88113.4|88063.4|88125.8|88082.1|87970.2|87927.8|1718
1626360300000|2021-07-15 14:45:00|88113.3|88063.3|88087.5|88062.5|88125.8|88075.8|88068.6|88018.6|1688
1626360600000|2021-07-15 14:50:00|88087.6|88062.6|88075.6|88025.6|88122.3|88082.7|88030.9|87980.9|1665
1626360900000|2021-07-15 14:55:00|88076.4|88026.4|88052.2|88027.2|88083.3|88043.6|87996.3|87958.7|1737
1626361200000|2021-07-15 15:00:00|88052.5|88027.5|88096.7|88071.7|88116.9|88080.3|88045.8|88011.1|1611
1626361500000|2021-07-15 15:05:00|88095.2|88070.2|88065.4|88015.4|88095.3|88070.3|88003.5|87964.8|1577
1626361800000|2021-07-15 15:10:00|88065.1|88015.1|88033.2|87983.2|88085.8|88048.8|88017.4|87967.4|1555
1626362100000|2021-07-15 15:15:00|88033.1|87983.1|88068.1|88043.1|88090.9|88054.8|88019.3|87982.4|1252
1626362400000|2021-07-15 15:20:00|88068|88043|88077.8|88027.8|88122.6|88083.4|88045.6|88000|1521
1626362700000|2021-07-15 15:25:00|88078.7|88028.7|88090.1|88040.1|88107.5|88057.5|88078.7|88028.7|1413
1626363000000|2021-07-15 15:30:00|88090.4|88040.4|88105.5|88055.5|88108.4|88059.9|88066.2|88029.8|1342
1626363300000|2021-07-15 15:35:00|88105.2|88055.2|88068.6|88043.6|88105.2|88055.7|88067.7|88029.3|1570
1626363600000|2021-07-15 15:40:00|88067.9|88042.9|88091.9|88041.9|88097.6|88057.9|88065.9|88020|1340
1626363900000|2021-07-15 15:45:00|88092.2|88042.2|88084.8|88034.8|88093.8|88055.4|88074|88024|1653
1626364200000|2021-07-15 15:50:00|88087|88037|88080.3|88030.3|88090.9|88052.3|88063.7|88016.4|1117
1626364500000|2021-07-15 15:55:00|88080.2|88030.2|88197.2|88147.2|88204.7|88154.7|88078.5|88029.9|1458
1626364800000|2021-07-15 16:00:00|88197.1|88147.1|88221.8|88171.8|88234.9|88184.9|88183.3|88133.3|1521
1626365100000|2021-07-15 16:05:00|88221.5|88171.5|88247.5|88197.5|88250.3|88200.3|88198.9|88161.3|1382
1626365400000|2021-07-15 16:10:00|88247.7|88197.7|88269.9|88219.9|88301.2|88251.2|88239.7|88189.7|1519
1626365700000|2021-07-15 16:15:00|88270.2|88220.2|88337.2|88287.2|88339.7|88299.8|88269.2|88219.2|1475
1626366000000|2021-07-15 16:20:00|88336.9|88286.9|88297.5|88247.5|88341.1|88294.5|88293.8|88243.8|1186
1626366300000|2021-07-15 16:25:00|88297.4|88247.4|88263.6|88213.6|88298.8|88248.8|88245.4|88195.4|1102
1626366600000|2021-07-15 16:30:00|88263.7|88213.7|88295.8|88245.8|88296.4|88246.4|88262.9|88212.9|1167
1626366900000|2021-07-15 16:35:00|88297.1|88247.1|88280.3|88230.3|88297.6|88247.6|88274.6|88224.6|891
1626367200000|2021-07-15 16:40:00|88282.2|88232.2|88280.6|88230.6|88287.2|88237.2|88275.4|88225.4|656
1626367500000|2021-07-15 16:45:00|88280.7|88230.7|88272.1|88222.1|88281.4|88244.3|88263.1|88220.4|841
1626367800000|2021-07-15 16:50:00|88272|88222|88291.4|88241.4|88292.6|88242.6|88266.5|88216.5|784
1626368100000|2021-07-15 16:55:00|88291.1|88241.1|88286.2|88236.2|88304.6|88266.1|88283.6|88233.6|1027
1626368400000|2021-07-15 17:00:00|88286|88236|88347.6|88297.6|88351.3|88301.3|88280.7|88230.7|1054
1626368700000|2021-07-15 17:05:00|88347.4|88297.4|88335.9|88285.9|88349|88299|88319.9|88282.9|760
1626369000000|2021-07-15 17:10:00|88336.2|88286.2|88457.4|88407.4|88458.4|88408.4|88334.1|88284.1|734
1626369300000|2021-07-15 17:15:00|88456.6|88406.6|88362.7|88312.7|88490.8|88440.8|88333.6|88283.6|1653
1626369600000|2021-07-15 17:20:00|88361.8|88311.8|88346.6|88296.6|88389.8|88339.8|88341.4|88291.4|1577
1626369900000|2021-07-15 17:25:00|88346.5|88296.5|88329|88279|88347.8|88297.8|88263.9|88213.9|1541
1626370200000|2021-07-15 17:30:00|88329.2|88279.2|88357.5|88307.5|88365.1|88315.1|88325.8|88275.8|1355
1626370500000|2021-07-15 17:35:00|88357.8|88307.8|88376.3|88326.3|88381.8|88331.8|88357.6|88307.6|1140
1626370800000|2021-07-15 17:40:00|88375.1|88325.1|88388.1|88338.1|88390.6|88347.9|88370.9|88320.9|1406
1626371100000|2021-07-15 17:45:00|88388.3|88338.3|88391.8|88341.8|88397.5|88357.1|88377.4|88327.4|1578
1626371400000|2021-07-15 17:50:00|88391.9|88341.9|88441.4|88391.4|88443.9|88403.6|88385|88335|1294
1626371700000|2021-07-15 17:55:00|88440.1|88390.1|88420.5|88370.5|88450.3|88400.3|88409.7|88359.7|1549
1626372000000|2021-07-15 18:00:00|88421.3|88371.3|88428.8|88378.8|88437.2|88391.1|88394.3|88344.3|1432
1626372300000|2021-07-15 18:05:00|88429.1|88379.1|88412.2|88362.2|88431.2|88381.2|88409.5|88359.5|1096
1626372600000|2021-07-15 18:10:00|88412.3|88362.3|88433|88383|88434.7|88394.2|88412.3|88362.3|1207
1626372900000|2021-07-15 18:15:00|88433.1|88383.1|88424.8|88374.8|88438.6|88391.6|88416.2|88366.2|1153
1626373200000|2021-07-15 18:20:00|88425.6|88375.6|88422.8|88372.8|88434.7|88384.7|88396.6|88346.6|1263
1626373500000|2021-07-15 18:25:00|88423.1|88373.1|88420.5|88370.5|88448.7|88411|88416.4|88366.4|1188
1626373800000|2021-07-15 18:30:00|88420.4|88370.4|88415.4|88365.4|88423|88373|88410.1|88360.1|803
1626374100000|2021-07-15 18:35:00|88415.5|88365.5|88415.8|88365.8|88421.7|88371.7|88409.4|88359.4|1047
1626374400000|2021-07-15 18:40:00|88416.6|88366.6|88416.3|88366.3|88437|88387|88406.9|88357.4|1164
1626374700000|2021-07-15 18:45:00|88416.7|88366.7|88385.3|88335.3|88428.2|88388.9|88384.9|88334.9|1264
1626375000000|2021-07-15 18:50:00|88385.2|88335.2|88401.1|88351.1|88407.5|88367.7|88385.2|88335.2|950
1626375300000|2021-07-15 18:55:00|88401.8|88351.8|88396.4|88346.4|88410|88366.1|88368.7|88328.5|1344
1626375600000|2021-07-15 19:00:00|88397|88347|88375.3|88325.3|88403.5|88363.5|88375.2|88325.2|1133
1626375900000|2021-07-15 19:05:00|88375.8|88325.8|88380.5|88330.5|88391|88344.7|88363.5|88324.9|1035
1626376200000|2021-07-15 19:10:00|88379.8|88329.8|88367.1|88317.1|88381.9|88337.6|88358.8|88315|934
1626376500000|2021-07-15 19:15:00|88368.3|88318.3|88377.9|88327.9|88383.9|88339.9|88348.7|88308.3|1147
1626376800000|2021-07-15 19:20:00|88378.1|88328.1|88368.1|88318.1|88383.7|88342.4|88354.1|88314.8|1272
1626377100000|2021-07-15 19:25:00|88368.4|88318.4|88362.6|88312.6|88371.1|88329.2|88353|88308.9|1044
1626377400000|2021-07-15 19:30:00|88362.5|88312.5|88373.6|88323.6|88375.5|88325.5|88358.9|88308.9|954
1626377700000|2021-07-15 19:35:00|88373.5|88323.5|88318.8|88268.8|88374.3|88324.3|88316.7|88266.7|1344
1626378000000|2021-07-15 19:40:00|88319.2|88269.2|88286.9|88236.9|88320.4|88270.4|88279.1|88229.1|1493
1626378300000|2021-07-15 19:45:00|88285.4|88235.4|88289.1|88239.1|88296.2|88246.2|88279.7|88229.7|1055
1626378600000|2021-07-15 19:50:00|88288.8|88238.8|88285.8|88235.8|88290.1|88240.1|88274.5|88224.5|924
1626378900000|2021-07-15 19:55:00|88286|88236|88285.3|88235.3|88343.2|88293.2|88277.4|88230.1|1248
1626379200000|2021-07-15 20:00:00|88285.8|88235.8|88280.3|88230.3|88297.6|88247.6|88260.1|88210.1|1440
1626379500000|2021-07-15 20:05:00|88280.4|88230.4|88294|88244|88294|88244|88273.1|88223.1|1693
1626379800000|2021-07-15 20:10:00|88294.2|88244.2|88289.6|88239.6|88298.3|88248.3|88283.5|88233.5|844
1626380100000|2021-07-15 20:15:00|88289.7|88239.7|88290.7|88240.7|88294.1|88244.1|88283.9|88233.9|649
1626380400000|2021-07-15 20:20:00|88290.4|88240.4|88278.9|88228.9|88319.3|88269.3|88239.4|88146.7|1276
1626380700000|2021-07-15 20:25:00|88279.1|88229.1|88319.4|88269.4|88348.3|88298.3|88269|88191.2|1695
1626381000000|2021-07-15 20:30:00|88321.7|88271.7|88323|88273|88341.5|88291.5|88254.7|88155.5|1987
1626381300000|2021-07-15 20:35:00|88323.4|88273.4|88334.2|88284.2|88343.5|88293.5|88318.5|88268.5|1601
1626381600000|2021-07-15 20:40:00|88333.9|88283.9|88315.8|88265.8|88360.1|88291|88239.8|88132|1551
1626381900000|2021-07-15 20:45:00|88312.1|88262.1|88283.5|88233.5|88352.9|88271.5|88250|88149.8|1879
1626382200000|2021-07-15 20:50:00|88277|88227|88294.3|88244.3|88345.9|88266.2|88243.5|88177.2|1511
1626382500000|2021-07-15 20:55:00|88294.1|88244.1|88354.5|88175.7|88391.6|88291.5|88255.6|88105.5|1260
1626382800000|2021-07-15 21:00:00|88383.8|88009.9|88464.1|88109.3|88488|88246.5|88369.1|87943|123
1626383100000|2021-07-15 21:05:00|88460.6|88083|88399.4|88155.4|88482.7|88173.9|88381.5|88083|219
1626383400000|2021-07-15 21:10:00|88415.7|88137|88397|88153.5|88467.4|88180|88350.5|88075.6|254
1626383700000|2021-07-15 21:15:00|88390.7|88160.4|88368|88178|88495.1|88181|88345|88077.9|86
1626384000000|2021-07-15 21:20:00|88386|88191|88386.2|88166.1|88494|88191.7|88354.6|88091.1|201
1626384300000|2021-07-15 21:25:00|88404.6|88153.3|88354.3|88181.9|88489.2|88201|88353.5|88088.8|94
1626384600000|2021-07-15 21:30:00|88354.8|88181.4|88369.3|88190.2|88476.7|88198|88353.3|88084.8|146
1626384900000|2021-07-15 21:35:00|88378.1|88191.1|88370.2|88191.1|88380|88197|88357.1|88186|119
1626385200000|2021-07-15 21:40:00|88373.6|88194.8|88382.8|88163.8|88394.8|88198.5|88347.8|88155.4|251
1626385500000|2021-07-15 21:45:00|88368.3|88182.4|88361.4|88201|88422.3|88201|88347.8|88134.1|145
1626385800000|2021-07-15 21:50:00|88357.5|88193.6|88375|88175.7|88397|88198.6|88348.3|88132.8|194
1626386100000|2021-07-15 21:55:00|88382.6|88188.3|88353.4|88175.5|88388.5|88199|88346.6|88133.7|160
1626386400000|2021-07-15 22:00:00|88349|88150.5|88232.7|88182.7|88363.1|88199.4|88146.1|88024.9|1765
1626386700000|2021-07-15 22:05:00|88232.6|88182.6|88191|88141|88296|88239.6|88181.8|88090|1301
1626387000000|2021-07-15 22:10:00|88191.4|88141.4|88227.6|88177.6|88232.2|88182.2|88190|88140|660
1626387300000|2021-07-15 22:15:00|88228.5|88178.5|88226.5|88176.5|88237.6|88187.6|88214|88164|457
1626387600000|2021-07-15 22:20:00|88225.9|88175.9|88224.7|88174.7|88237.5|88187.5|88212.7|88162.7|525
1626387900000|2021-07-15 22:25:00|88224.5|88174.5|88226.3|88176.3|88239.7|88189.7|88214.1|88164.1|453
1626388200000|2021-07-15 22:30:00|88225.3|88175.3|88234.1|88184.1|88237.7|88187.7|88211.6|88161.6|518
1626388500000|2021-07-15 22:35:00|88234.2|88184.2|88227|88177|88234.9|88184.9|88224.3|88174.3|425
1626388800000|2021-07-15 22:40:00|88226.9|88176.9|88226.6|88176.6|88234.6|88184.6|88218.9|88168.9|431
1626389100000|2021-07-15 22:45:00|88223.7|88173.7|88223.4|88173.4|88238.4|88188.4|88212.1|88162.1|1104
1626389400000|2021-07-15 22:50:00|88215.2|88165.2|88214.8|88164.8|88224.3|88174.3|88209.2|88159.2|736
1626389700000|2021-07-15 22:55:00|88215.8|88165.8|88218.6|88168.6|88233.2|88183.2|88204|88154|917
1626390000000|2021-07-15 23:00:00|88223.6|88173.6|88239|88189|88249.9|88199.9|88216.8|88166.8|1242
1626390300000|2021-07-15 23:05:00|88240.4|88190.4|88239.5|88189.5|88244.4|88194.4|88221|88171|1390
1626390600000|2021-07-15 23:10:00|88239|88189|88236.8|88186.8|88244.9|88194.9|88224.3|88174.3|1045
1626390900000|2021-07-15 23:15:00|88236.6|88186.6|88227.6|88177.6|88244.9|88194.9|88221.6|88171.6|1177
1626391200000|2021-07-15 23:20:00|88227.8|88177.8|88221.9|88171.9|88238.2|88188.2|88214.3|88164.3|1021
1626391500000|2021-07-15 23:25:00|88222|88172|88221.8|88171.8|88235.1|88185.1|88218.4|88168.4|856
1626391800000|2021-07-15 23:30:00|88222.2|88172.2|88252.9|88202.9|88257.6|88207.6|88219.6|88169.6|1115
1626392100000|2021-07-15 23:35:00|88252.4|88202.4|88261.2|88211.2|88266.5|88216.5|88243.6|88193.6|1042
1626392400000|2021-07-15 23:40:00|88261|88211|88280.5|88230.5|88286.9|88236.9|88255.5|88205.5|1185
1626392700000|2021-07-15 23:45:00|88282.2|88232.2|88271.9|88221.9|88282.2|88232.2|88253.9|88203.9|1355
1626393000000|2021-07-15 23:50:00|88272.2|88222.2|88265.8|88215.8|88273.6|88223.6|88255.5|88205.5|1420
1626393300000|2021-07-15 23:55:00|88265.7|88215.7|88273.3|88223.3|88279.8|88229.8|88257.1|88207.1|865
1626393600000|2021-07-16 00:00:00|88271.1|88221.1|88237.6|88187.6|88285.2|88235.2|88226.5|88176.5|1870
1626393900000|2021-07-16 00:05:00|88240.3|88190.3|88267.9|88217.9|88268.6|88218.6|88197.2|88098.2|1297
1626394200000|2021-07-16 00:10:00|88268.2|88218.2|88227|88177|88268.6|88218.6|88206.1|88096.3|1756
1626394500000|2021-07-16 00:15:00|88224.7|88174.7|88228.7|88178.7|88251.4|88201.4|88155.1|88105.1|1673
1626394800000|2021-07-16 00:20:00|88228.5|88178.5|88229.4|88179.4|88248|88198|88217.6|88167.6|1948
1626395100000|2021-07-16 00:25:00|88228.2|88178.2|88206.8|88156.8|88256.8|88206.8|88169.4|88119.4|1533
1626395400000|2021-07-16 00:30:00|88207.1|88157.1|88221.4|88171.4|88246.6|88196.6|88206.6|88156.6|910
1626395700000|2021-07-16 00:35:00|88221.3|88171.3|88206.5|88156.5|88237.3|88187.3|88172.6|88122.6|1375
1626396000000|2021-07-16 00:40:00|88205|88155|88198.3|88148.3|88241.9|88191.9|88182.1|88132.1|1400
1626396300000|2021-07-16 00:45:00|88197.9|88147.9|88211.3|88161.3|88229.7|88179.7|88194.5|88144.5|1186
1626396600000|2021-07-16 00:50:00|88211|88161|88217|88167|88230.7|88180.7|88198.3|88148.3|1922
1626396900000|2021-07-16 00:55:00|88216.5|88166.5|88241.9|88191.9|88272.4|88222.4|88201.9|88151.9|1389
1626397200000|2021-07-16 01:00:00|88240.7|88190.7|88238.8|88188.8|88247.3|88197.3|88203.6|88153.6|1812
1626397500000|2021-07-16 01:05:00|88238.3|88188.3|88260.9|88210.9|88265.9|88215.9|88236.5|88186.5|1010
1626397800000|2021-07-16 01:10:00|88260.1|88210.1|88254.1|88204.1|88264.7|88214.7|88250.8|88200.8|962
1626398100000|2021-07-16 01:15:00|88254|88204|88253|88203|88282.2|88232.2|88192.4|88142.4|1534
1626398400000|2021-07-16 01:20:00|88253.1|88203.1|88273.8|88223.8|88307.1|88257.1|88237.4|88187.4|1178
1626398700000|2021-07-16 01:25:00|88273.5|88223.5|88273.8|88223.8|88277.1|88227.1|88253.5|88203.5|958
1626399000000|2021-07-16 01:30:00|88274|88224|88269.8|88219.8|88279.4|88229.4|88258.2|88208.2|1236
1626399300000|2021-07-16 01:35:00|88270.2|88220.2|88248.6|88198.6|88312.3|88262.3|88227.9|88177.9|2038
1626399600000|2021-07-16 01:40:00|88248.9|88198.9|88304.7|88254.7|88305.8|88255.8|88243.1|88193.1|1888
1626399900000|2021-07-16 01:45:00|88304|88254|88276.4|88226.4|88307.4|88257.4|88264.7|88214.7|2001
1626400200000|2021-07-16 01:50:00|88276|88226|88260.4|88210.4|88292.6|88242.6|88252.4|88202.4|1597
1626400500000|2021-07-16 01:55:00|88260.3|88210.3|88291.2|88241.2|88322|88272|88260.3|88210.3|1888
1626400800000|2021-07-16 02:00:00|88290.7|88240.7|88258.2|88208.2|88290.7|88240.7|88251.5|88201.5|2017
1626401100000|2021-07-16 02:05:00|88259.3|88209.3|88248.7|88198.7|88285.4|88235.4|88231.3|88181.3|1796
1626401400000|2021-07-16 02:10:00|88248.8|88198.8|88233.9|88183.9|88260|88210|88233.4|88183.4|2040
1626401700000|2021-07-16 02:15:00|88234.2|88184.2|88252.1|88202.1|88260.5|88210.5|88226.3|88176.3|1453
1626402000000|2021-07-16 02:20:00|88253.9|88203.9|88246.7|88196.7|88287.8|88237.8|88244.9|88194.9|1675
1626402300000|2021-07-16 02:25:00|88247.6|88197.6|88264.9|88214.9|88264.9|88214.9|88231.5|88181.5|1545
1626402600000|2021-07-16 02:30:00|88262.3|88212.3|88257.2|88207.2|88268.6|88218.6|88246.9|88196.9|1879
1626402900000|2021-07-16 02:35:00|88258.6|88208.6|88249.9|88199.9|88264.5|88214.5|88237.8|88187.8|1852
1626403200000|2021-07-16 02:40:00|88250.3|88200.3|88235.9|88185.9|88269.1|88219.1|88227.9|88177.9|1968
1626403500000|2021-07-16 02:45:00|88235.4|88185.4|88227.8|88177.8|88251.4|88201.4|88227.8|88177.8|1640
1626403800000|2021-07-16 02:50:00|88228.4|88178.4|88238.4|88188.4|88243.4|88193.4|88226.8|88176.8|1335
1626404100000|2021-07-16 02:55:00|88239|88189|88234.5|88184.5|88255.3|88205.3|88232.2|88182.2|1565
1626404400000|2021-07-16 03:00:00|88236.1|88186.1|88225.5|88175.5|88245.1|88195.1|88207.9|88157.9|1986
1626404700000|2021-07-16 03:05:00|88227.2|88177.2|88207.2|88157.2|88234.8|88184.8|88196.4|88146.4|1885
1626405000000|2021-07-16 03:10:00|88208.1|88158.1|88209.9|88159.9|88215.7|88165.7|88204.6|88154.6|1964
1626405300000|2021-07-16 03:15:00|88210.1|88160.1|88228.4|88178.4|88245|88195|88206.3|88156.3|1621
1626405600000|2021-07-16 03:20:00|88229.6|88179.6|88205|88155|88231.5|88181.5|88189.6|88139.6|1846
1626405900000|2021-07-16 03:25:00|88205.8|88155.8|88190.9|88140.9|88209.1|88159.1|88174.7|88124.7|1945
1626406200000|2021-07-16 03:30:00|88190.7|88140.7|88201.9|88151.9|88206.2|88156.2|88165.3|88115.3|2112
1626406500000|2021-07-16 03:35:00|88201.6|88151.6|88184.8|88134.8|88202.2|88152.2|88174|88124|1975
1626406800000|2021-07-16 03:40:00|88185.5|88135.5|88161.1|88111.1|88192.5|88142.5|88156.4|88106.4|1517
1626407100000|2021-07-16 03:45:00|88161.2|88111.2|88163.6|88113.6|88164.2|88114.2|88152.9|88102.9|1562
1626407400000|2021-07-16 03:50:00|88163.8|88113.8|88158.1|88108.1|88168|88118|88155.5|88105.5|1593
1626407700000|2021-07-16 03:55:00|88158.6|88108.6|88149|88099|88162.9|88112.9|88148.3|88098.3|1244
1626408000000|2021-07-16 04:00:00|88148.9|88098.9|88159.3|88109.3|88159.9|88109.9|88148.9|88098.9|1228
1626408300000|2021-07-16 04:05:00|88158.9|88108.9|88163.7|88113.7|88168.1|88118.1|88156.9|88106.9|1199
1626408600000|2021-07-16 04:10:00|88163.9|88113.9|88149.1|88099.1|88164.5|88114.5|88147.1|88097.1|1290
1626408900000|2021-07-16 04:15:00|88149.5|88099.5|88145.9|88095.9|88152.9|88102.9|88142.7|88092.7|1264
1626409200000|2021-07-16 04:20:00|88145.3|88095.3|88149.7|88099.7|88158.3|88108.3|88143.4|88093.4|1557
1626409500000|2021-07-16 04:25:00|88149.1|88099.1|88154.3|88104.3|88158.9|88108.9|88146.7|88096.7|1283
1626409800000|2021-07-16 04:30:00|88154.4|88104.4|88159|88109|88164.6|88114.6|88151.9|88101.9|1279
1626410100000|2021-07-16 04:35:00|88159.2|88109.2|88171.9|88121.9|88174.7|88124.7|88156.9|88106.9|1345
1626410400000|2021-07-16 04:40:00|88171.7|88121.7|88178.7|88128.7|88181.9|88131.9|88169.6|88119.6|1745
1626410700000|2021-07-16 04:45:00|88179|88129|88171.9|88121.9|88180.7|88130.7|88170.1|88120.1|1293
1626411000000|2021-07-16 04:50:00|88172.1|88122.1|88173.1|88123.1|88176.6|88126.6|88166.4|88116.4|1574
1626411300000|2021-07-16 04:55:00|88173.3|88123.3|88169.4|88119.4|88179.2|88129.2|88168.4|88118.4|1443
1626411600000|2021-07-16 05:00:00|88168.3|88118.3|88166.1|88116.1|88168.3|88118.3|88156.4|88106.4|1550
1626411900000|2021-07-16 05:05:00|88164.3|88114.3|88163.7|88113.7|88177.8|88127.8|88157.7|88107.7|1461
1626412200000|2021-07-16 05:10:00|88163.9|88113.9|88182.1|88132.1|88184.6|88134.6|88160.5|88110.5|1303
1626412500000|2021-07-16 05:15:00|88181.2|88131.2|88171.1|88121.1|88184.8|88134.8|88166.1|88116.1|1277
1626412800000|2021-07-16 05:20:00|88170.7|88120.7|88169.5|88119.5|88179.2|88129.2|88161.1|88111.1|1264
1626413100000|2021-07-16 05:25:00|88168.6|88118.6|88146.7|88096.7|88170.6|88120.6|88143.8|88093.8|1530
1626413400000|2021-07-16 05:30:00|88146.5|88096.5|88138.3|88088.3|88147|88097|88132.9|88082.9|1773
1626413700000|2021-07-16 05:35:00|88137.4|88087.4|88156.9|88106.9|88164.7|88114.7|88132.6|88082.6|1613
1626414000000|2021-07-16 05:40:00|88157.4|88107.4|88147.9|88097.9|88157.4|88107.4|88141.7|88091.7|1147
1626414300000|2021-07-16 05:45:00|88148.2|88098.2|88157.3|88107.3|88157.3|88107.3|88129|88089.8|810
1626414600000|2021-07-16 05:50:00|88157.1|88107.1|88154.1|88104.1|88171.7|88121.7|88146|88096|894
1626414900000|2021-07-16 05:55:00|88154.6|88104.6|88096.5|88046.5|88154.6|88104.6|88061.3|88011.3|1277
1626415200000|2021-07-16 06:00:00|88097.1|88047.1|88226.3|88176.3|88228.1|88178.1|88097.1|88047.1|1664
1626415500000|2021-07-16 06:05:00|88227|88177|88256|88206|88275.8|88225.8|88215|88165|1402
1626415800000|2021-07-16 06:10:00|88256.3|88206.3|88228.1|88178.1|88259.1|88209.1|88176|88126|1390
1626416100000|2021-07-16 06:15:00|88227.9|88177.9|88202|88152|88237|88187|88185.3|88135.3|1149
1626416400000|2021-07-16 06:20:00|88202.4|88152.4|88142.2|88092.2|88210.4|88160.4|88118.7|88068.7|1256
1626416700000|2021-07-16 06:25:00|88142.3|88092.3|88084.5|88034.5|88144.7|88094.7|88064|88014|1326
1626417000000|2021-07-16 06:30:00|88084|88034|88232.8|88182.8|88238.2|88188.2|88083.5|88033.5|1693
1626417300000|2021-07-16 06:35:00|88233|88183|88273|88223|88287.1|88237.1|88230.6|88180.6|1256
1626417600000|2021-07-16 06:40:00|88273.7|88223.7|88279|88229|88294.8|88244.8|88227.7|88177.7|1239
1626417900000|2021-07-16 06:45:00|88280.4|88230.4|88267.3|88217.3|88356.4|88306.4|88264.2|88214.2|1458
1626418200000|2021-07-16 06:50:00|88265.2|88215.2|88238.7|88188.7|88278.1|88228.1|88237.3|88187.3|1223
1626418500000|2021-07-16 06:55:00|88239.6|88189.6|88233.5|88208.5|88251.7|88209.8|88226.3|88182|1169
1626418800000|2021-07-16 07:00:00|88233.3|88208.3|88243.8|88193.8|88267.3|88217.3|88198.9|88148.9|1750
1626419100000|2021-07-16 07:05:00|88244.5|88194.5|88158.6|88108.6|88280.3|88231.4|88120.7|88070.7|1583
1626419400000|2021-07-16 07:10:00|88158.8|88108.8|88180.8|88130.8|88194.3|88144.3|88142.3|88092.3|1610
1626419700000|2021-07-16 07:15:00|88183.2|88133.2|88253.9|88203.9|88267.5|88225.7|88173.5|88123.5|1721
1626420000000|2021-07-16 07:20:00|88254.1|88204.1|88208.8|88158.8|88261.3|88211.3|88180.2|88130.2|1679
1626420300000|2021-07-16 07:25:00|88208.1|88158.1|88244.1|88194.1|88245.3|88195.3|88193.2|88147.1|1596
1626420600000|2021-07-16 07:30:00|88243.9|88193.9|88277.9|88227.9|88337.9|88292.7|88219.8|88181.7|1774
1626420900000|2021-07-16 07:35:00|88277.8|88227.8|88259.7|88209.7|88300.6|88250.6|88243|88205.2|1671
1626421200000|2021-07-16 07:40:00|88259.5|88209.5|88217.8|88167.8|88260.4|88210.4|88203|88161.9|1635
1626421500000|2021-07-16 07:45:00|88217.9|88167.9|88142.7|88092.7|88233.8|88194.8|88129.5|88079.5|1629
1626421800000|2021-07-16 07:50:00|88141.6|88091.6|88253.3|88203.3|88256.9|88217.4|88137.5|88089.8|1588
1626422100000|2021-07-16 07:55:00|88253.1|88203.1|88251|88201|88260.5|88224.8|88235.6|88186.9|1656
1626422400000|2021-07-16 08:00:00|88252.1|88202.1|88266.6|88216.6|88302|88252|88234.9|88184.9|1679
1626422700000|2021-07-16 08:05:00|88267.3|88217.3|88281.5|88231.5|88307.5|88267.2|88249.6|88199.6|1573
1626423000000|2021-07-16 08:10:00|88281.3|88231.3|88191.9|88141.9|88284.5|88237.3|88191.9|88141.9|1644
1626423300000|2021-07-16 08:15:00|88190.9|88140.9|88186.5|88136.5|88200.4|88151.6|88122.9|88073|1696
1626423600000|2021-07-16 08:20:00|88185.3|88135.3|88165.3|88115.3|88199|88156.2|88155.5|88114|1374
1626423900000|2021-07-16 08:25:00|88164.7|88114.7|88120.3|88070.3|88182.5|88145.6|88112.1|88063.6|1583
1626424200000|2021-07-16 08:30:00|88121.3|88071.3|88072.2|88022.2|88159.2|88121.7|88048.9|87998.9|1632
1626424500000|2021-07-16 08:35:00|88073.1|88023.1|88130.2|88080.2|88133|88087.3|88068.5|88022.6|1551
1626424800000|2021-07-16 08:40:00|88130.1|88080.1|88045.3|87995.3|88138.3|88098.3|88026.2|87981.5|1548
1626425100000|2021-07-16 08:45:00|88045.7|87995.7|87965.2|87915.2|88050.7|88000.7|87942.8|87902.5|1557
1626425400000|2021-07-16 08:50:00|87965.8|87915.8|88015.1|87965.1|88017.5|87979.3|87953.5|87915.8|1422
1626425700000|2021-07-16 08:55:00|88015.8|87965.8|88053.4|88003.4|88070.7|88020.7|87973.7|87924.4|1545
1626426000000|2021-07-16 09:00:00|88053.6|88003.6|88091|88041|88098.2|88048.2|88004.4|87954.4|1644
1626426300000|2021-07-16 09:05:00|88091.8|88041.8|88018.1|87968.1|88103.5|88061.2|88007.3|87957.3|1502
1626426600000|2021-07-16 09:10:00|88018.4|87968.4|87984.5|87934.5|88027.2|87988.8|87978.2|87928.2|1361
1626426900000|2021-07-16 09:15:00|87986.4|87936.4|87981.1|87931.1|88002.2|87957.7|87942.2|87892.2|1491
1626427200000|2021-07-16 09:20:00|87980.7|87930.7|88043.2|87993.2|88060.2|88012.9|87960.1|87919.9|1589
1626427500000|2021-07-16 09:25:00|88043.3|87993.3|88046.1|87996.1|88056.2|88006.2|88001|87951|1396
1626427800000|2021-07-16 09:30:00|88048.4|87998.4|88016.6|87966.6|88050.2|88000.2|88007.5|87957.5|1474
1626428100000|2021-07-16 09:35:00|88018.4|87968.4|87958.7|87908.7|88019.1|87969.1|87925.2|87875.7|1399
1626428400000|2021-07-16 09:40:00|87957.2|87907.2|87971|87921|88012.9|87972.7|87950.1|87900.1|1435
1626428700000|2021-07-16 09:45:00|87971.1|87921.1|87935.6|87885.6|88004.9|87954.9|87915.4|87875.3|1707
1626429000000|2021-07-16 09:50:00|87934.5|87884.5|87977.7|87927.7|87982.5|87943.2|87895.1|87856.2|1412
1626429300000|2021-07-16 09:55:00|87979|87929|88007.3|87957.3|88027.3|87985.6|87958.5|87920.6|1573
1626429600000|2021-07-16 10:00:00|88007.9|87957.9|88045.8|87995.8|88053|88012.8|87989.2|87948.7|1461
1626429900000|2021-07-16 10:05:00|88044.8|87994.8|88091.1|88041.1|88114.5|88064.5|88024.3|87984.4|1404
1626430200000|2021-07-16 10:10:00|88089.5|88039.5|88112.8|88062.8|88130.9|88083.5|88088.9|88038.9|1386
1626430500000|2021-07-16 10:15:00|88112.4|88062.4|88114.4|88064.4|88139.6|88089.6|88079.3|88029.3|1435
1626430800000|2021-07-16 10:20:00|88112.5|88062.5|88157.8|88107.8|88161.1|88111.1|88099.1|88049.1|1462
1626431100000|2021-07-16 10:25:00|88158.4|88108.4|88197|88147|88199.7|88149.7|88136.3|88086.3|1396
1626431400000|2021-07-16 10:30:00|88196.7|88146.7|88143.4|88093.4|88245.8|88209.5|88127.5|88088.2|1347
1626431700000|2021-07-16 10:35:00|88144|88094|88145.9|88095.9|88151.5|88106.2|88115.3|88065.3|1427
1626432000000|2021-07-16 10:40:00|88144.8|88094.8|88118|88068|88157.6|88107.6|88110.7|88060.7|1240
1626432300000|2021-07-16 10:45:00|88117.6|88067.6|88113.8|88063.8|88124.2|88074.2|88050.3|88000.3|1730
1626432600000|2021-07-16 10:50:00|88114.3|88064.3|88048.1|87998.1|88119.6|88069.6|88036.7|87987|1284
1626432900000|2021-07-16 10:55:00|88050.5|88000.5|87939.7|87889.7|88054.7|88004.7|87939.4|87889.4|1357
1626433200000|2021-07-16 11:00:00|87940.1|87890.1|88035.2|87985.2|88044.1|87994.1|87932.2|87882.2|1213
1626433500000|2021-07-16 11:05:00|88035.9|87985.9|88030.9|87980.9|88041|87997.6|88016.5|87975.4|851
1626433800000|2021-07-16 11:10:00|88031.4|87981.4|88041.8|87991.8|88076.3|88026.3|88016.5|87974.8|1023
1626434100000|2021-07-16 11:15:00|88041.5|87991.5|88051.8|88001.8|88061.5|88011.5|88018.9|87968.9|1092
1626434400000|2021-07-16 11:20:00|88052|88002|88071.2|88021.2|88099|88049|88044.8|87994.8|1330
1626434700000|2021-07-16 11:25:00|88073.1|88023.1|88078.8|88053.8|88096.8|88060.5|88051.7|88013.2|1123
1626435000000|2021-07-16 11:30:00|88079.3|88054.3|88115.3|88065.3|88143.1|88105|88076.7|88046.5|1130
1626435300000|2021-07-16 11:35:00|88113.8|88063.8|88134.4|88084.4|88134.5|88084.5|88071.6|88035|1212
1626435600000|2021-07-16 11:40:00|88134.2|88084.2|88091.8|88041.8|88161.3|88116.1|88089.5|88041.8|1327
1626435900000|2021-07-16 11:45:00|88091.9|88041.9|88116.2|88066.2|88136.4|88086.4|88083.1|88041.5|1339
1626436200000|2021-07-16 11:50:00|88116.6|88066.6|88115|88065|88130.5|88080.5|88077.8|88038.7|1349
1626436500000|2021-07-16 11:55:00|88115.1|88065.1|88082.1|88032.1|88144.3|88103.2|88070.6|88032.1|1459
1626436800000|2021-07-16 12:00:00|88081.2|88031.2|88022.4|87972.4|88108.5|88073.9|88010|87966.1|1517
1626437100000|2021-07-16 12:05:00|88023.5|87973.5|88060.8|88010.8|88071.4|88022.1|88019|87972.3|1323
1626437400000|2021-07-16 12:10:00|88060.6|88010.6|88038|87988|88088.1|88038.1|88037.4|87987.4|1424
1626437700000|2021-07-16 12:15:00|88038.4|87988.4|88013.3|87963.3|88041.9|87991.9|88004.7|87960|1350
1626438000000|2021-07-16 12:20:00|88008.8|87958.8|88039.3|87989.3|88058.1|88008.1|87997.8|87951.2|1425
1626438300000|2021-07-16 12:25:00|88039.1|87989.1|88069.7|88019.7|88078.7|88028.7|88011.9|87961.9|1360
1626438600000|2021-07-16 12:30:00|88071|88021|88043.5|87993.5|88098.2|88048.2|88003|87953|1861
1626438900000|2021-07-16 12:35:00|88043.6|87993.6|88112.8|88062.8|88114.2|88064.2|88043.2|87993.2|1436
1626439200000|2021-07-16 12:40:00|88113|88063|88056.2|88006.2|88142.5|88100.1|88020.7|87970.7|1619
1626439500000|2021-07-16 12:45:00|88057.3|88007.3|88045.7|87995.7|88093.8|88043.8|88035.6|87985.6|1452
1626439800000|2021-07-16 12:50:00|88045.6|87995.6|88121.5|88071.5|88149.9|88110.7|88020.4|87970.4|1384
1626440100000|2021-07-16 12:55:00|88121.8|88071.8|88157.1|88107.1|88167.1|88119.9|88108.3|88070.1|1561
1626440400000|2021-07-16 13:00:00|88157.8|88107.8|88165.5|88115.5|88206.5|88156.5|88130.4|88085.6|1763
1626440700000|2021-07-16 13:05:00|88166|88116|88138.4|88088.4|88173|88131|88116.7|88080.1|1631
1626441000000|2021-07-16 13:10:00|88137.9|88087.9|88097.2|88072.2|88170.1|88130.4|88095.3|88059.6|1313
1626441300000|2021-07-16 13:15:00|88098|88073|88068.3|88043.3|88111.4|88074|88044.5|88008.2|1551
1626441600000|2021-07-16 13:20:00|88068.4|88043.4|88102.5|88052.5|88122.8|88075.8|88067.8|88031.8|1471
1626441900000|2021-07-16 13:25:00|88101.8|88051.8|88086.1|88036.1|88130.8|88080.8|88070.6|88032.7|1502
1626442200000|2021-07-16 13:30:00|88086.3|88036.3|88102.3|88052.3|88150.9|88105.6|88074.6|88033.4|1882
1626442500000|2021-07-16 13:35:00|88105.1|88055.1|88134.3|88084.3|88167.4|88123|88098|88051.4|1547
1626442800000|2021-07-16 13:40:00|88134.2|88084.2|88258.7|88208.7|88258.7|88208.7|88122.6|88078.5|1734
1626443100000|2021-07-16 13:45:00|88260.3|88210.3|88324.3|88299.3|88338|88303.3|88205.7|88155.7|1751
1626443400000|2021-07-16 13:50:00|88323.3|88298.3|88261.7|88211.7|88349.4|88312.8|88246.2|88208.3|1735
1626443700000|2021-07-16 13:55:00|88261.2|88211.2|88274.3|88224.3|88280.5|88234.1|88161.5|88123.6|1663
1626444000000|2021-07-16 14:00:00|88273.9|88223.9|88290.4|88265.4|88312.1|88278.9|88235.9|88194|1668
1626444300000|2021-07-16 14:05:00|88290.5|88265.5|88361.5|88311.5|88383.6|88333.6|88274.1|88234.2|1854
1626444600000|2021-07-16 14:10:00|88359.7|88309.7|88438.1|88413.1|88464.9|88421.6|88353|88303|1910
1626444900000|2021-07-16 14:15:00|88452.6|88402.6|88381.4|88331.4|88476.9|88438.1|88361.1|88321.6|1934
1626445200000|2021-07-16 14:20:00|88381|88331|88486.3|88436.3|88502.6|88458.2|88370|88329|1707
1626445500000|2021-07-16 14:25:00|88486|88436|88437|88387|88502|88460.7|88412.7|88371.4|1813
1626445800000|2021-07-16 14:30:00|88423.5|88398.5|88381.3|88331.3|88445.3|88407.9|88325.6|88275.6|1783
1626446100000|2021-07-16 14:35:00|88380.3|88330.3|88399.1|88349.1|88488.5|88449.8|88374.2|88328.8|1836
1626446400000|2021-07-16 14:40:00|88398.5|88348.5|88437.2|88387.2|88483.3|88439.9|88385.3|88346.2|1803
1626446700000|2021-07-16 14:45:00|88435.5|88385.5|88462.3|88412.3|88464.9|88414.9|88385.9|88335.9|1846
1626447000000|2021-07-16 14:50:00|88461.8|88411.8|88370.2|88345.2|88461.8|88411.8|88358.7|88320|1698
1626447300000|2021-07-16 14:55:00|88370.5|88345.5|88373.9|88323.9|88409.4|88374.3|88336.6|88294.7|1676
1626447600000|2021-07-16 15:00:00|88374.4|88324.4|88414.6|88364.6|88417.9|88371.2|88333.5|88293.7|1733
1626447900000|2021-07-16 15:05:00|88414.2|88364.2|88302.5|88277.5|88434.3|88392.8|88291.3|88252.1|1640
1626448200000|2021-07-16 15:10:00|88303.6|88278.6|88376.4|88326.4|88381.9|88345.2|88300.2|88261.6|1487
1626448500000|2021-07-16 15:15:00|88375.8|88325.8|88371.3|88346.3|88478|88437.4|88360.9|88322.6|1554
1626448800000|2021-07-16 15:20:00|88371.4|88346.4|88367.7|88317.7|88388.5|88351.1|88224.8|88174.8|1422
1626449100000|2021-07-16 15:25:00|88369.4|88319.4|88405.5|88355.5|88407|88357|88306.9|88256.9|1485
1626449400000|2021-07-16 15:30:00|88405.2|88355.2|88354.5|88304.5|88414.5|88369.6|88354.3|88304.3|1994
1626449700000|2021-07-16 15:35:00|88354.8|88304.8|88392.9|88342.9|88393.3|88343.3|88267.6|88217.6|1585
1626450000000|2021-07-16 15:40:00|88392.1|88342.1|88414.1|88364.1|88416.7|88366.7|88388.4|88338.4|1151
1626450300000|2021-07-16 15:45:00|88414|88364|88434.7|88384.7|88474.7|88425|88413.1|88363.1|1336
1626450600000|2021-07-16 15:50:00|88434.4|88384.4|88378.5|88328.5|88441.3|88403.3|88372.2|88322.2|1291
1626450900000|2021-07-16 15:55:00|88378.8|88328.8|88387|88337|88391.1|88341.1|88372.1|88322.1|1322
1626451200000|2021-07-16 16:00:00|88387.4|88337.4|88346.4|88296.4|88415|88365|88334.4|88284.4|1258
1626451500000|2021-07-16 16:05:00|88346.2|88296.2|88388.9|88338.9|88398.9|88348.9|88344.8|88294.8|945
1626451800000|2021-07-16 16:10:00|88388.6|88338.6|88347.8|88297.8|88389.8|88339.8|88346.4|88296.4|1093
1626452100000|2021-07-16 16:15:00|88347.7|88297.7|88371.2|88321.2|88379|88341.2|88347.3|88297.3|1443
1626452400000|2021-07-16 16:20:00|88371.3|88321.3|88377.7|88327.7|88381.3|88331.3|88356.4|88306.4|1039
1626452700000|2021-07-16 16:25:00|88378.4|88328.4|88413|88363|88420.1|88370.1|88373.1|88323.1|1315
1626453000000|2021-07-16 16:30:00|88412.9|88362.9|88406.2|88356.2|88426.1|88376.1|88398.9|88348.9|1022
1626453300000|2021-07-16 16:35:00|88406|88356|88446.6|88396.6|88448.9|88398.9|88404.8|88354.8|948
1626453600000|2021-07-16 16:40:00|88446.3|88396.3|88473.4|88423.4|88479.6|88429.6|88437.3|88387.3|1190
1626453900000|2021-07-16 16:45:00|88473.5|88423.5|88498.6|88448.6|88505.5|88455.5|88469.7|88419.7|921
1626454200000|2021-07-16 16:50:00|88499.8|88449.8|88453.9|88403.9|88500.9|88450.9|88441.7|88400.7|989
1626454500000|2021-07-16 16:55:00|88454.4|88404.4|88401.2|88351.2|88454.5|88404.5|88381|88342.4|1084
1626454800000|2021-07-16 17:00:00|88401.9|88351.9|88416.5|88366.5|88432.3|88382.3|88395.4|88345.4|1146
1626455100000|2021-07-16 17:05:00|88417.1|88367.1|88410.7|88360.7|88421.5|88371.5|88390.8|88347.2|990
1626455400000|2021-07-16 17:10:00|88410.8|88360.8|88406.2|88356.2|88417.1|88367.1|88404.3|88354.3|739
1626455700000|2021-07-16 17:15:00|88406|88356|88388.4|88338.4|88410|88360|88377.5|88336.2|767
1626456000000|2021-07-16 17:20:00|88388.1|88338.1|88400.1|88350.1|88406|88356|88388|88338|801
1626456300000|2021-07-16 17:25:00|88400.6|88350.6|88431|88381|88434.5|88384.5|88394.9|88344.9|975
1626456600000|2021-07-16 17:30:00|88430.6|88380.6|88455.8|88405.8|88463.4|88413.4|88401.9|88351.9|904
1626456900000|2021-07-16 17:35:00|88455.7|88405.7|88417.8|88367.8|88458.5|88408.5|88373.6|88323.6|1517
1626457200000|2021-07-16 17:40:00|88416.3|88366.3|88458|88408|88461.8|88411.8|88414.4|88364.4|1654
1626457500000|2021-07-16 17:45:00|88456.7|88406.7|88462.5|88412.5|88463.2|88413.2|88449.5|88399.5|1507
1626457800000|2021-07-16 17:50:00|88462.4|88412.4|88473.5|88423.5|88476.9|88426.9|88454.4|88404.4|1339
1626458100000|2021-07-16 17:55:00|88473.4|88423.4|88484.6|88434.6|88493.5|88443.5|88461.8|88411.8|1341
1626458400000|2021-07-16 18:00:00|88484.4|88434.4|88528.9|88478.9|88551.5|88501.5|88482.7|88432.7|1315
1626458700000|2021-07-16 18:05:00|88528.7|88478.7|88482.6|88432.6|88530.4|88480.4|88463|88413|1382
1626459000000|2021-07-16 18:10:00|88482.1|88432.1|88478.2|88428.2|88490.3|88444.5|88468.6|88425.4|1069
1626459300000|2021-07-16 18:15:00|88478.5|88428.5|88477.5|88427.5|88522.5|88472.5|88459.1|88409.1|1112
1626459600000|2021-07-16 18:20:00|88477.6|88427.6|88497.2|88447.2|88511.8|88461.8|88465|88415|1225
1626459900000|2021-07-16 18:25:00|88497.1|88447.1|88539.4|88489.4|88539.7|88489.7|88494.4|88444.4|1392
1626460200000|2021-07-16 18:30:00|88538.4|88488.4|88559.2|88509.2|88563.3|88513.3|88532.4|88482.4|1336
1626460500000|2021-07-16 18:35:00|88558.7|88508.7|88547|88497|88562.7|88512.7|88534.1|88484.1|1320
1626460800000|2021-07-16 18:40:00|88546.9|88496.9|88531.5|88481.5|88548.4|88498.4|88527.3|88477.3|1285
1626461100000|2021-07-16 18:45:00|88531.9|88481.9|88525.5|88475.5|88546.4|88496.4|88525.5|88475.5|1340
1626461400000|2021-07-16 18:50:00|88525.3|88475.3|88517.4|88467.4|88532.1|88482.1|88510.6|88460.6|1180
1626461700000|2021-07-16 18:55:00|88517.6|88467.6|88542.1|88492.1|88544.6|88494.6|88501.4|88451.4|1217
1626462000000|2021-07-16 19:00:00|88542.2|88492.2|88551.3|88501.3|88553.9|88503.9|88540.8|88490.8|1069
1626462300000|2021-07-16 19:05:00|88550.4|88500.4|88591.1|88541.1|88593.5|88543.5|88548.9|88498.9|1308
1626462600000|2021-07-16 19:10:00|88591|88541|88593.7|88543.7|88609.9|88559.9|88583.6|88533.6|1133
1626462900000|2021-07-16 19:15:00|88593.9|88543.9|88575.3|88525.3|88600.2|88550.2|88551.1|88501.1|1428
1626463200000|2021-07-16 19:20:00|88574.7|88524.7|88571.1|88521.1|88579.3|88530.2|88552.7|88506.3|1352
1626463500000|2021-07-16 19:25:00|88570|88520|88580.2|88530.2|88583.9|88533.9|88563.9|88513.9|1161
1626463800000|2021-07-16 19:30:00|88579.8|88529.8|88575.7|88525.7|88589|88539|88569.9|88519.9|1447
1626464100000|2021-07-16 19:35:00|88578|88528|88587.6|88537.6|88599.8|88549.8|88552|88502|1815
1626464400000|2021-07-16 19:40:00|88586.1|88536.1|88555.9|88505.9|88590.1|88540.1|88542.7|88492.7|1294
1626464700000|2021-07-16 19:45:00|88556.8|88506.8|88573.8|88523.8|88576.7|88526.7|88548.8|88498.8|1261
1626465000000|2021-07-16 19:50:00|88573.5|88523.5|88566.7|88516.7|88585.1|88535.1|88560.3|88510.3|1427
1626465300000|2021-07-16 19:55:00|88567|88517|88559.7|88509.7|88571.7|88521.7|88537|88487|1521
1626465600000|2021-07-16 20:00:00|88560.1|88510.1|88566|88516|88570.1|88520.1|88549|88499|1095
1626465900000|2021-07-16 20:05:00|88566.2|88516.2|88556.6|88506.6|88576.2|88526.2|88537.3|88487.3|1551
1626466200000|2021-07-16 20:10:00|88554.5|88504.5|88549.6|88499.6|88564.4|88514.4|88536.6|88486.6|1347
1626466500000|2021-07-16 20:15:00|88549.2|88499.2|88509.9|88459.9|88553.4|88503.4|88509.2|88459.2|1604
1626466800000|2021-07-16 20:20:00|88510.4|88460.4|88517.4|88467.4|88537.9|88487.9|88499.2|88449.2|948
1626467100000|2021-07-16 20:25:00|88517.3|88467.3|88517.8|88467.8|88537.5|88487.5|88504.4|88454.4|1144
1626467400000|2021-07-16 20:30:00|88512.6|88462.6|88519.3|88469.3|88541.2|88491.2|88504.8|88454.8|1745
1626467700000|2021-07-16 20:35:00|88521.9|88471.9|88526|88476|88544.8|88494.8|88513.9|88463.9|1406
1626468000000|2021-07-16 20:40:00|88528.5|88478.5|88565.4|88515.4|88568.6|88518.6|88518.6|88468.6|1121
1626468300000|2021-07-16 20:45:00|88569.1|88519.1|88581.2|88531.2|88594.5|88544.5|88551.7|88501.7|720
1626468600000|2021-07-16 20:50:00|88580.2|88530.2|88587.9|88537.9|88594.6|88544.6|88568.5|88518.5|417
1626468900000|2021-07-16 20:55:00|88587.6|88537.6|88595|88545|88595|88545|88567.5|88517.5|170
1626638400000|2021-07-18 20:00:00|88644|88150.7|88644|88150.7|88644|88150.7|88644|88150.7|1
1626639000000|2021-07-18 20:10:00|88545.5|88029.5|88644|88150.7|88644|88150.7|88545.5|88029.5|2
1626640800000|2021-07-18 20:40:00|88643.3|88121.3|88646|88124|88646|88124|88643.3|88121.3|2
1626641100000|2021-07-18 20:45:00|88532.7|88010.7|88532.7|88010.7|88532.7|88010.7|88532.7|88010.7|1
1626641400000|2021-07-18 20:50:00|88600.6|88078.6|88644|88150.7|88646|88150.7|88600.6|88078.6|3
1626641700000|2021-07-18 20:55:00|88646|88124|88646|88124|88646|88124|88646|88124|1
1626642000000|2021-07-18 21:00:00|88644|88150.7|88644|88150.7|88646|88150.7|88644|88124|3
1626642300000|2021-07-18 21:05:00|88612.3|88103.1|88613.1|88152.8|88644|88163.3|88584|88103.1|24
1626642600000|2021-07-18 21:10:00|88575.3|88182.7|88643.6|88123.7|88655|88185.3|88557|88122.6|49
1626642900000|2021-07-18 21:15:00|88568.5|88046.5|88619.2|88166.8|88648.8|88175.2|88550.8|88044.5|216
1626643200000|2021-07-18 21:20:00|88618.1|88167.7|88571.1|88049.1|88651.6|88169.7|88553.9|88031.9|58
1626643500000|2021-07-18 21:25:00|88571.6|88049.6|88574.3|88052.3|88650.2|88177.3|88571.2|88049.2|85
1626643800000|2021-07-18 21:30:00|88616.9|88094.9|88656.6|88134.6|88661.8|88177.8|88443.3|87921.3|86
1626644100000|2021-07-18 21:35:00|88658.1|88136.1|88642|88155|88658.6|88177.9|88601.4|88130.1|64
1626644400000|2021-07-18 21:40:00|88601.5|88177.9|88641.1|88159.2|88655.2|88177.9|88601.5|88127.6|57
1626644700000|2021-07-18 21:45:00|88642.3|88160.7|88643.8|88160.9|88658.3|88195.4|88587|88128|73
1626645000000|2021-07-18 21:50:00|88641.4|88158.3|88641.2|88146.9|88657.7|88175.8|88610.1|88123.9|131
1626645300000|2021-07-18 21:55:00|88643.4|88165.6|88629.3|88157|88649.7|88192.5|88582.6|88127.1|86
1626645600000|2021-07-18 22:00:00|88632.7|88162.5|88515.1|88316.7|88641.9|88349.2|88488.8|88014.7|1636
1626645900000|2021-07-18 22:05:00|88513.7|88336.4|88554|88281.7|88633.2|88409.1|88499.6|88194.6|869
1626646200000|2021-07-18 22:10:00|88548.2|88285.8|88571.9|88380.1|88625.2|88428.8|88532.6|88255.4|637
1626646500000|2021-07-18 22:15:00|88574.7|88378.1|88560.9|88394.4|88620.4|88421.9|88553.1|88362.1|650
1626646800000|2021-07-18 22:20:00|88595.7|88365.4|88578|88395.8|88610.4|88409.7|88535.6|88355.4|530
1626647100000|2021-07-18 22:25:00|88576.9|88396|88587.5|88391.3|88615.5|88461.2|88498|88357.5|619
1626647400000|2021-07-18 22:30:00|88608.3|88372.2|88589.8|88369.9|88620.9|88460.6|88503.4|88355.8|623
1626647700000|2021-07-18 22:35:00|88584|88375.5|88567.7|88417.1|88601.5|88465.3|88479.9|88351|662
1626648000000|2021-07-18 22:40:00|88556.6|88413.8|88571.9|88385.5|88600.4|88426.4|88551.9|88357.9|542
1626648300000|2021-07-18 22:45:00|88572.9|88374.8|88592.5|88369.8|88602|88428.2|88551.5|88344.9|524
1626648600000|2021-07-18 22:50:00|88605.1|88348.2|88563.6|88358.5|88606.3|88412.8|88552.5|88342.8|590
1626648900000|2021-07-18 22:55:00|88560.4|88377.6|88521.9|88371.1|88598.1|88458.1|88496|88340|683
1626649200000|2021-07-18 23:00:00|88536.7|88377.9|88511.5|88382.5|88564.7|88468|88461.2|88363.5|865
1626649500000|2021-07-18 23:05:00|88513.8|88384.9|88495.7|88445.7|88572.2|88487.1|88491.8|88370.2|750
1626649800000|2021-07-18 23:10:00|88533.2|88407.9|88514.7|88464.7|88557.1|88483.6|88487.7|88397.3|958
1626650100000|2021-07-18 23:15:00|88504.6|88454.6|88509.3|88459.3|88556.6|88489.2|88480.5|88393.6|866
1626650400000|2021-07-18 23:20:00|88509|88459|88515.9|88465.9|88562.6|88485.1|88478.7|88389.8|1015
1626650700000|2021-07-18 23:25:00|88516.2|88466.2|88513.2|88463.2|88561.6|88492.6|88487.3|88395.4|877
1626651000000|2021-07-18 23:30:00|88514.4|88464.4|88529.3|88479.3|88570.1|88501.2|88489|88413.5|951
1626651300000|2021-07-18 23:35:00|88527.2|88477.2|88523.3|88473.3|88565.2|88504.1|88508.8|88420.3|1256
1626651600000|2021-07-18 23:40:00|88522.5|88472.5|88512.7|88462.7|88553.8|88492.5|88492.3|88421.2|1398
1626651900000|2021-07-18 23:45:00|88511.9|88461.9|88518.2|88468.2|88541.8|88491.8|88492.2|88442.2|1351
1626652200000|2021-07-18 23:50:00|88518|88468|88504.7|88454.7|88555.1|88486.2|88490.1|88416.5|1422
1626652500000|2021-07-18 23:55:00|88505|88455|88521.9|88471.9|88536.4|88486.4|88492.8|88442.8|1463
1626652800000|2021-07-19 00:00:00|88526.7|88476.7|88518.5|88468.5|88547.1|88497.1|88513.6|88463.6|2096
1626653100000|2021-07-19 00:05:00|88518.1|88468.1|88541.4|88491.4|88548.3|88498.3|88498.7|88448.7|2189
1626653400000|2021-07-19 00:10:00|88540|88490|88562.3|88512.3|88566|88516|88521.1|88471.1|2125
1626653700000|2021-07-19 00:15:00|88562.1|88512.1|88569.9|88519.9|88571|88521|88542|88492|1939
1626654000000|2021-07-19 00:20:00|88569.4|88519.4|88584.5|88534.5|88590.1|88540.1|88560.7|88510.7|1369
1626654300000|2021-07-19 00:25:00|88584.6|88534.6|88592|88542|88594.2|88544.2|88560.4|88510.4|1499
1626654600000|2021-07-19 00:30:00|88591.9|88541.9|88587.3|88537.3|88628.6|88578.6|88582.3|88532.3|1571
1626654900000|2021-07-19 00:35:00|88585.3|88535.3|88603.5|88553.5|88604.6|88554.6|88579|88529|1220
1626655200000|2021-07-19 00:40:00|88603.9|88553.9|88645.8|88595.8|88654.4|88604.4|88586.9|88536.9|1286
1626655500000|2021-07-19 00:45:00|88645.2|88595.2|88703.8|88653.8|88755.3|88705.3|88643.9|88593.9|1430
1626655800000|2021-07-19 00:50:00|88703.1|88653.1|88784.5|88734.5|88803.1|88753.1|88697.2|88647.2|1600
1626656100000|2021-07-19 00:55:00|88785|88735|88797.4|88747.4|88811|88761|88727.5|88677.5|2108
1626656400000|2021-07-19 01:00:00|88801.9|88751.9|88724.6|88674.6|88805.4|88755.4|88700.7|88650.7|2152
1626656700000|2021-07-19 01:05:00|88724.3|88674.3|88729.4|88679.4|88747.1|88697.1|88715.1|88665.1|2126
1626657000000|2021-07-19 01:10:00|88728|88678|88702.5|88652.5|88752.9|88702.9|88697.1|88647.1|2241
1626657300000|2021-07-19 01:15:00|88700|88650|88675.7|88625.7|88708.9|88658.9|88670.8|88620.8|2049
1626657600000|2021-07-19 01:20:00|88675.1|88625.1|88686.8|88636.8|88690.9|88640.9|88670.4|88620.4|2201
1626657900000|2021-07-19 01:25:00|88689.9|88639.9|88678|88628|88694.1|88644.1|88672.1|88622.1|2088
1626658200000|2021-07-19 01:30:00|88677.9|88627.9|88739.3|88689.3|88739.3|88689.3|88669|88619|2090
1626658500000|2021-07-19 01:35:00|88741.4|88691.4|88722.5|88672.5|88775|88725|88715.1|88665.1|2013
1626658800000|2021-07-19 01:40:00|88723|88673|88742.6|88692.6|88748.8|88698.8|88693.9|88643.9|2145
1626659100000|2021-07-19 01:45:00|88742.9|88692.9|88784.4|88734.4|88800.4|88750.4|88741.9|88691.9|2146
1626659400000|2021-07-19 01:50:00|88784.8|88734.8|88748.5|88698.5|88794.1|88744.1|88742|88692|2223
1626659700000|2021-07-19 01:55:00|88749.8|88699.8|88769|88719|88777.5|88727.5|88747.9|88697.9|1649
1626660000000|2021-07-19 02:00:00|88769.4|88719.4|88745.7|88695.7|88780.2|88730.2|88732.3|88682.3|2045
1626660300000|2021-07-19 02:05:00|88749.2|88699.2|88744.2|88694.2|88767.3|88717.3|88722.4|88672.4|1435
1626660600000|2021-07-19 02:10:00|88744|88694|88739.7|88689.7|88759.9|88709.9|88734.2|88684.2|1590
1626660900000|2021-07-19 02:15:00|88739.4|88689.4|88772.3|88722.3|88774.8|88724.8|88736.9|88686.9|1654
1626661200000|2021-07-19 02:20:00|88772.2|88722.2|88777.5|88727.5|88780.5|88730.5|88770.7|88720.7|883
1626661500000|2021-07-19 02:25:00|88777.7|88727.7|88775.6|88725.6|88783.9|88733.9|88745.1|88695.1|1902
1626661800000|2021-07-19 02:30:00|88776.3|88726.3|88780.5|88730.5|88790.9|88740.9|88766.8|88716.8|2082
1626662100000|2021-07-19 02:35:00|88779.1|88729.1|88775.5|88725.5|88784.4|88734.4|88754.3|88704.3|2213
1626662400000|2021-07-19 02:40:00|88775|88725|88770.5|88720.5|88786.3|88736.3|88759.1|88709.1|2203
1626662700000|2021-07-19 02:45:00|88770|88720|88766.7|88716.7|88791.9|88741.9|88759.2|88709.2|2226
1626663000000|2021-07-19 02:50:00|88766.5|88716.5|88768.1|88718.1|88774.9|88724.9|88748.8|88698.8|2262
1626663300000|2021-07-19 02:55:00|88766.9|88716.9|88760.8|88710.8|88773.7|88723.7|88750.8|88700.8|2213
1626663600000|2021-07-19 03:00:00|88762.3|88712.3|88745.5|88695.5|88770|88720|88739.8|88689.8|1244
1626663900000|2021-07-19 03:05:00|88745.7|88695.7|88744.2|88694.2|88769.9|88719.9|88723.9|88673.9|1227
1626664200000|2021-07-19 03:10:00|88744.5|88694.5|88759.5|88709.5|88781.4|88731.4|88744.3|88694.3|1491
1626664500000|2021-07-19 03:15:00|88758.9|88708.9|88740.6|88690.6|88762.2|88712.2|88737|88687|1004
1626664800000|2021-07-19 03:20:00|88740.1|88690.1|88757.3|88707.3|88766.7|88716.7|88736.5|88686.5|893
1626665100000|2021-07-19 03:25:00|88758.7|88708.7|88744.6|88694.6|88764.5|88714.5|88738.3|88688.3|1206
1626665400000|2021-07-19 03:30:00|88745.1|88695.1|88754.8|88704.8|88760.7|88710.7|88737.1|88687.1|1031
1626665700000|2021-07-19 03:35:00|88754.5|88704.5|88749.7|88699.7|88761|88711|88745.3|88695.3|783
1626666000000|2021-07-19 03:40:00|88749|88699|88733.3|88683.3|88756.6|88706.6|88717.7|88667.7|931
1626666300000|2021-07-19 03:45:00|88733.1|88683.1|88749.5|88699.5|88753.8|88703.8|88729.5|88679.5|692
1626666600000|2021-07-19 03:50:00|88750|88700|88720.2|88670.2|88756.5|88706.5|88719.6|88669.6|570
1626666900000|2021-07-19 03:55:00|88721.5|88671.5|88732|88682|88738.8|88688.8|88715.7|88665.7|839
1626667200000|2021-07-19 04:00:00|88731.9|88681.9|88727.8|88677.8|88736.9|88686.9|88713.3|88663.3|1015
1626667500000|2021-07-19 04:05:00|88727.5|88677.5|88723.7|88673.7|88731.6|88681.6|88717.3|88667.3|853
1626667800000|2021-07-19 04:10:00|88723.8|88673.8|88722.1|88672.1|88726.8|88676.8|88716.5|88666.5|742
1626668100000|2021-07-19 04:15:00|88722.3|88672.3|88741.1|88691.1|88744.3|88694.3|88718.2|88668.2|598
1626668400000|2021-07-19 04:20:00|88735.9|88685.9|88733.1|88683.1|88741.4|88691.4|88731.1|88681.1|652
1626668700000|2021-07-19 04:25:00|88733.5|88683.5|88690|88640|88738.2|88688.2|88686.6|88636.6|720
1626669000000|2021-07-19 04:30:00|88689.8|88639.8|88674.9|88624.9|88691.1|88641.1|88654.5|88604.5|749
1626669300000|2021-07-19 04:35:00|88674.8|88624.8|88674.5|88624.5|88681.3|88631.3|88669|88619|740
1626669600000|2021-07-19 04:40:00|88674.3|88624.3|88677.3|88627.3|88684|88634|88671|88621|639
1626669900000|2021-07-19 04:45:00|88677.6|88627.6|88692.3|88642.3|88699.6|88649.6|88677.3|88627.3|809
1626670200000|2021-07-19 04:50:00|88691.9|88641.9|88684|88634|88695.9|88645.9|88674.3|88624.3|562
1626670500000|2021-07-19 04:55:00|88683.2|88633.2|88694.2|88644.2|88698.7|88648.7|88682.3|88632.3|777
1626670800000|2021-07-19 05:00:00|88694.9|88644.9|88710|88660|88718|88668|88688.6|88638.6|1104
1626671100000|2021-07-19 05:05:00|88710.7|88660.7|88718.1|88668.1|88719.1|88669.1|88696.4|88646.4|1124
1626671400000|2021-07-19 05:10:00|88718.8|88668.8|88715.8|88665.8|88727.2|88677.2|88714.1|88664.1|912
1626671700000|2021-07-19 05:15:00|88717|88667|88743.7|88693.7|88747.5|88697.5|88712.4|88662.4|917
1626672000000|2021-07-19 05:20:00|88744|88694|88730.8|88680.8|88744.6|88694.6|88724.1|88674.1|906
1626672300000|2021-07-19 05:25:00|88733.2|88683.2|88733.2|88683.2|88736.3|88686.3|88725|88675|864
1626672600000|2021-07-19 05:30:00|88733.6|88683.6|88731.1|88681.1|88738.8|88688.8|88727.2|88677.2|1098
1626672900000|2021-07-19 05:35:00|88731.9|88681.9|88738.9|88688.9|88741.2|88691.2|88729.5|88679.5|833
1626673200000|2021-07-19 05:40:00|88739.4|88689.4|88766.6|88716.6|88770|88720|88727.2|88677.2|1076
1626673500000|2021-07-19 05:45:00|88766.4|88716.4|88782.3|88732.3|88790.4|88740.4|88763.7|88713.7|1010
1626673800000|2021-07-19 05:50:00|88782.9|88732.9|88770.4|88720.4|88783.7|88733.7|88769.6|88719.6|996
1626674100000|2021-07-19 05:55:00|88770.2|88720.2|88779.3|88729.3|88789.9|88739.9|88762.2|88712.2|1773
1626674400000|2021-07-19 06:00:00|88779.5|88729.5|88758.8|88708.8|88809|88759|88742|88692|1484
1626674700000|2021-07-19 06:05:00|88759.3|88709.3|88745.3|88695.3|88759.5|88709.5|88722.1|88672.1|1381
1626675000000|2021-07-19 06:10:00|88745.5|88695.5|88745.9|88695.9|88768.4|88718.4|88738.4|88688.4|1439
1626675300000|2021-07-19 06:15:00|88745.7|88695.7|88737.4|88687.4|88747.3|88697.3|88730.9|88680.9|1149
1626675600000|2021-07-19 06:20:00|88737.6|88687.6|88728.9|88678.9|88741.1|88691.1|88707.1|88657.1|1406
1626675900000|2021-07-19 06:25:00|88728.1|88678.1|88763.3|88713.3|88775.5|88725.5|88716.7|88673.2|1251
1626676200000|2021-07-19 06:30:00|88762.7|88712.7|88767.5|88717.5|88775.1|88725.1|88740.3|88701.6|1404
1626676500000|2021-07-19 06:35:00|88766.6|88716.6|88783.1|88733.1|88785.9|88738.7|88758|88708|1013
1626676800000|2021-07-19 06:40:00|88783|88733|88776.6|88751.6|88784.8|88756.6|88759.4|88727.6|921
1626677100000|2021-07-19 06:45:00|88775.3|88750.3|88755|88730|88780.6|88755.6|88740.7|88715.2|1102
1626677400000|2021-07-19 06:50:00|88755.3|88730.3|88722.9|88697.9|88769.9|88744.9|88718.2|88693.2|1212
1626677700000|2021-07-19 06:55:00|88723.2|88698.2|88747|88722|88757.1|88732.1|88707.6|88682.6|1248
1626678000000|2021-07-19 07:00:00|88747.1|88722.1|88826.9|88801.9|88829.5|88804.5|88725.5|88700.5|1534
1626678300000|2021-07-19 07:05:00|88826.2|88801.2|88984|88934|89069.9|89019.9|88825.2|88800.2|1819
1626678600000|2021-07-19 07:10:00|88983.7|88933.7|88944.9|88919.9|89011.8|88974.3|88931.4|88897.6|1847
1626678900000|2021-07-19 07:15:00|88945.3|88920.3|88899.2|88874.2|88964.8|88939.8|88860.8|88828.4|1667
1626679200000|2021-07-19 07:20:00|88899.4|88874.4|88952|88927|88990.8|88965.8|88874.6|88849.6|1760
1626679500000|2021-07-19 07:25:00|88951.5|88926.5|88990.5|88965.5|88996.5|88971.5|88947.4|88922.4|1687
1626679800000|2021-07-19 07:30:00|88991.5|88966.5|89023|88998|89050.2|89025.2|88981.1|88956.1|1821
1626680100000|2021-07-19 07:35:00|89023.3|88998.3|89016|88991|89064.4|89039.4|89011.1|88986.1|1762
1626680400000|2021-07-19 07:40:00|89016.7|88991.7|88951.3|88926.3|89027.7|89002.7|88941.3|88916.3|1667
1626680700000|2021-07-19 07:45:00|88948.1|88923.1|88964.6|88939.6|89003.7|88978.7|88933.9|88908.9|1562
1626681000000|2021-07-19 07:50:00|88964|88939|88976.8|88951.8|89010.3|88985.3|88963.2|88938.2|1662
1626681300000|2021-07-19 07:55:00|88977.1|88952.1|89048.7|89023.7|89052.6|89027.6|88964.4|88939.4|1597
1626681600000|2021-07-19 08:00:00|89047|89022|88946.5|88921.5|89062.1|89037.1|88935.7|88910.7|1677
1626681900000|2021-07-19 08:05:00|88948.5|88923.5|88996.3|88971.3|89005.3|88980.3|88934.7|88909.7|1591
1626682200000|2021-07-19 08:10:00|88995.6|88970.6|88986.5|88961.5|89008.4|88983.4|88948.5|88923.5|1579
1626682500000|2021-07-19 08:15:00|88988.9|88963.9|89055|89030|89060.1|89035.1|88987.1|88962.1|1640
1626682800000|2021-07-19 08:20:00|89055.5|89030.5|89028.8|89003.8|89064.9|89039.9|89017.2|88992.2|1537
1626683100000|2021-07-19 08:25:00|89030.8|89005.8|89044.8|89019.8|89056.4|89031.4|89013.1|88988.1|1569
1626683400000|2021-07-19 08:30:00|89045.2|89020.2|89136.4|89111.4|89144.3|89119.3|89032.9|89007.9|1672
1626683700000|2021-07-19 08:35:00|89135.8|89110.8|89346.7|89296.7|89356.8|89310.1|89132.8|89107.8|1908
1626684000000|2021-07-19 08:40:00|89347.3|89297.3|89305.1|89280.1|89356.5|89331.5|89249.5|89224.5|1910
1626684300000|2021-07-19 08:45:00|89303.2|89278.2|89332.3|89307.3|89363.9|89338.9|89290.8|89265.8|1960
1626684600000|2021-07-19 08:50:00|89332.4|89307.4|89310.6|89285.6|89405.4|89370.5|89299.1|89274.1|1808
1626684900000|2021-07-19 08:55:00|89313.8|89288.8|89177.9|89152.9|89321.6|89296.6|89176.9|89151.9|1803
1626685200000|2021-07-19 09:00:00|89177.5|89152.5|89255.2|89230.2|89325.6|89300.6|89176.3|89151.3|1669
1626685500000|2021-07-19 09:05:00|89255.9|89230.9|89307|89282|89329.1|89304.1|89232.2|89207.2|1672
1626685800000|2021-07-19 09:10:00|89306.7|89281.7|89349.1|89324.1|89362.8|89337.8|89285.8|89260.8|1556
1626686100000|2021-07-19 09:15:00|89350.3|89325.3|89307.7|89282.7|89363.9|89338.9|89307.5|89282.5|1285
1626686400000|2021-07-19 09:20:00|89308.2|89283.2|89280.1|89255.1|89312.9|89287.9|89273.2|89248.2|1591
1626686700000|2021-07-19 09:25:00|89280.8|89255.8|89242.4|89217.4|89294.8|89269.8|89233.2|89208.2|1682
1626687000000|2021-07-19 09:30:00|89241.7|89216.7|89252.7|89227.7|89260.8|89235.8|89198|89173|1695
1626687300000|2021-07-19 09:35:00|89251.6|89226.6|89230.3|89205.3|89251.6|89226.6|89204.6|89179.6|1384
1626687600000|2021-07-19 09:40:00|89230.2|89205.2|89175.7|89150.7|89230.2|89205.2|89144.2|89119.2|1394
1626687900000|2021-07-19 09:45:00|89175.6|89150.6|89181.4|89156.4|89222.8|89197.8|89163.5|89138.5|1581
1626688200000|2021-07-19 09:50:00|89182.3|89157.3|89284.4|89259.4|89295.8|89270.8|89172.1|89147.1|1510
1626688500000|2021-07-19 09:55:00|89285.3|89260.3|89239.3|89214.3|89315.9|89290.9|89208.9|89183.9|1629
1626688800000|2021-07-19 10:00:00|89242.6|89217.6|89294|89269|89328.3|89302.4|89162.9|89137.9|1660
1626689100000|2021-07-19 10:05:00|89293.8|89268.8|89377.5|89352.5|89398.7|89373.7|89276.1|89251.1|1766
1626689400000|2021-07-19 10:10:00|89377.9|89352.9|89433.1|89408.1|89447.4|89422.4|89370.6|89345.6|1705
1626689700000|2021-07-19 10:15:00|89431.7|89406.7|89414|89389|89467.9|89442.9|89374|89349|1677
1626690000000|2021-07-19 10:20:00|89414.4|89389.4|89333|89308|89427|89402|89324.9|89299.9|1476
1626690300000|2021-07-19 10:25:00|89332.8|89307.8|89317.3|89292.3|89332.8|89307.8|89304.3|89279.3|1324
1626690600000|2021-07-19 10:30:00|89316.9|89291.9|89295.8|89270.8|89333.9|89308.9|89286.6|89261.6|1659
1626690900000|2021-07-19 10:35:00|89295.3|89270.3|89408.4|89383.4|89442.5|89413.6|89294.7|89269.7|1781
1626691200000|2021-07-19 10:40:00|89409.1|89384.1|89406.5|89381.5|89427.2|89402.2|89384.8|89359.8|1839
1626691500000|2021-07-19 10:45:00|89406.6|89381.6|89433.5|89408.5|89437.2|89412.2|89379.9|89354.9|1827
1626691800000|2021-07-19 10:50:00|89433.6|89408.6|89438.8|89413.8|89453.1|89428.1|89417.9|89392.9|1710
1626692100000|2021-07-19 10:55:00|89438.5|89413.5|89435.5|89410.5|89470.9|89445.9|89421.8|89396.8|1599
1626692400000|2021-07-19 11:00:00|89436.6|89411.6|89446.3|89421.3|89504.4|89479.4|89388.7|89363.7|1681
1626692700000|2021-07-19 11:05:00|89446.4|89421.4|89433.5|89408.5|89458.4|89433.4|89397.6|89372.6|1450
1626693000000|2021-07-19 11:10:00|89434|89409|89391|89366|89436.9|89411.9|89369.9|89344.9|1471
1626693300000|2021-07-19 11:15:00|89391.1|89366.1|89303.8|89278.8|89392.3|89367.3|89301.9|89276.9|1487
1626693600000|2021-07-19 11:20:00|89303|89278|89316.6|89291.6|89341.2|89316.2|89282.6|89257.6|1366
1626693900000|2021-07-19 11:25:00|89318.7|89293.7|89383.4|89358.4|89384.5|89359.5|89313.1|89288.1|1545
1626694200000|2021-07-19 11:30:00|89383.2|89358.2|89436|89411|89451|89426|89365.1|89340.1|1598
1626694500000|2021-07-19 11:35:00|89435.8|89410.8|89434.4|89409.4|89447.1|89418.5|89407.7|89382.7|1557
1626694800000|2021-07-19 11:40:00|89434.1|89409.1|89544.7|89519.7|89545.1|89520.1|89431.1|89406.1|1652
1626695100000|2021-07-19 11:45:00|89543.3|89518.3|89489.9|89464.9|89557.2|89532.2|89473.7|89448.7|1719
1626695400000|2021-07-19 11:50:00|89494.3|89469.3|89479.6|89454.6|89541.7|89516.7|89468.9|89442.3|1648
1626695700000|2021-07-19 11:55:00|89480.3|89455.3|89431.4|89406.4|89488.5|89463.5|89424.6|89399.6|1611
1626696000000|2021-07-19 12:00:00|89431.1|89406.1|89562.7|89537.7|89564.6|89539.6|89409.3|89384.3|1769
1626696300000|2021-07-19 12:05:00|89563.1|89538.1|89565.6|89540.6|89579|89554|89506.6|89481.6|1616
1626696600000|2021-07-19 12:10:00|89567.8|89542.8|89574.1|89549.1|89594.4|89569.4|89548.6|89523.6|1618
1626696900000|2021-07-19 12:15:00|89575|89550|89584.7|89559.7|89650.7|89625.7|89542.2|89517.2|1659
1626697200000|2021-07-19 12:20:00|89584.2|89559.2|89572.9|89547.9|89629.2|89604.2|89571.7|89546.7|1524
1626697500000|2021-07-19 12:25:00|89573.1|89548.1|89509.4|89484.4|89580.7|89555.7|89507.7|89482.7|1541
1626697800000|2021-07-19 12:30:00|89509.2|89484.2|89475.5|89450.5|89544.3|89519.3|89473.1|89448.1|1547
1626698100000|2021-07-19 12:35:00|89475.8|89450.8|89507.3|89482.3|89518.6|89493.6|89434.7|89409.7|1670
1626698400000|2021-07-19 12:40:00|89507.7|89482.7|89430.8|89405.8|89515.6|89490.6|89395.4|89370.4|1673
1626698700000|2021-07-19 12:45:00|89431|89406|89337.5|89312.5|89459|89434|89332.7|89307.7|1765
1626699000000|2021-07-19 12:50:00|89338.1|89313.1|89258.9|89233.9|89355.9|89330.9|89234.8|89203.3|1731
1626699300000|2021-07-19 12:55:00|89259.8|89234.8|89258.5|89233.5|89286.1|89261.1|89207.9|89182.9|1605
1626699600000|2021-07-19 13:00:00|89258|89233|89339.1|89314.1|89385.7|89347.8|89255.1|89230.1|1869
1626699900000|2021-07-19 13:05:00|89338.7|89313.7|89308.2|89283.2|89366.4|89341.4|89293.3|89268.3|1754
1626700200000|2021-07-19 13:10:00|89309|89284|89329.5|89304.5|89356.5|89331.5|89262.8|89237.8|1727
1626700500000|2021-07-19 13:15:00|89329.4|89304.4|89358.9|89333.9|89378|89353|89316.1|89291.1|1804
1626700800000|2021-07-19 13:20:00|89358.7|89333.7|89284.4|89259.4|89373.8|89348.8|89268.5|89243.5|1594
1626701100000|2021-07-19 13:25:00|89285|89260|89190.5|89165.5|89295.5|89270.5|89182|89157|1164
1626701400000|2021-07-19 13:30:00|89190.6|89165.6|89227.4|89202.4|89280.7|89238.5|89149.6|89124.6|1264
1626701700000|2021-07-19 13:35:00|89228.5|89203.5|89216.4|89191.4|89262.1|89237.1|89174.8|89149.8|1242
1626702000000|2021-07-19 13:40:00|89216.9|89191.9|89108.4|89083.4|89296.9|89271.9|89101.6|89076.6|1229
1626702300000|2021-07-19 13:45:00|89107.7|89082.7|89248.4|89223.4|89249.2|89224.2|89107.7|89082.7|1801
1626702600000|2021-07-19 13:50:00|89249.1|89224.1|89311.9|89286.9|89331|89306|89236.5|89211.5|2053
1626702900000|2021-07-19 13:55:00|89312.5|89287.5|89241|89216|89331.6|89306.6|89206.6|89181.6|2004
1626703200000|2021-07-19 14:00:00|89239.1|89214.1|89374|89349|89485.9|89446.8|89217.7|89180.9|2125
1626703500000|2021-07-19 14:05:00|89375.1|89350.1|89415.1|89390.1|89470.3|89423.1|89319.1|89286.9|2143
1626703800000|2021-07-19 14:10:00|89415.3|89390.3|89332.1|89307.1|89446.9|89409.7|89320.8|89287|1982
1626704100000|2021-07-19 14:15:00|89331.3|89306.3|89383.4|89358.4|89391.6|89366.6|89278|89245.1|1966
1626704400000|2021-07-19 14:20:00|89382.8|89357.8|89322.5|89297.5|89401.2|89376.2|89305.4|89280.4|1988
1626704700000|2021-07-19 14:25:00|89323.1|89298.1|89222.8|89197.8|89363.2|89338.2|89218|89193|1903
1626705000000|2021-07-19 14:30:00|89223|89198|89335.8|89310.8|89341.4|89316.4|89222.4|89197.4|1925
1626705300000|2021-07-19 14:35:00|89336|89311|89377.5|89352.5|89422.4|89397.4|89322|89297|1966
1626705600000|2021-07-19 14:40:00|89377.6|89352.6|89298|89273|89432.6|89407.6|89287.2|89262.2|1877
1626705900000|2021-07-19 14:45:00|89297.2|89272.2|89229.7|89204.7|89321.2|89296.2|89227.6|89202.6|1911
1626706200000|2021-07-19 14:50:00|89228.6|89203.6|89448.8|89423.8|89451.4|89426.4|89227.2|89202.2|1786
1626706500000|2021-07-19 14:55:00|89449.8|89424.8|89439.2|89414.2|89499.5|89474.5|89398.8|89373.8|1912
1626706800000|2021-07-19 15:00:00|89440|89415|89367|89342|89525.5|89493.8|89304.6|89263|1942
1626707100000|2021-07-19 15:05:00|89367.3|89342.3|89295.9|89270.9|89379.3|89354.1|89289|89264|1820
1626707400000|2021-07-19 15:10:00|89296|89271|89328.6|89303.6|89364.6|89339.6|89295.1|89270.1|1657
1626707700000|2021-07-19 15:15:00|89328.4|89303.4|89364.5|89339.5|89366.7|89341.7|89294.9|89261.7|1748
1626708000000|2021-07-19 15:20:00|89364.9|89339.9|89398.3|89373.3|89421.8|89396.8|89349.7|89324.7|1648
1626708300000|2021-07-19 15:25:00|89398.6|89373.6|89430.7|89405.7|89461.1|89417.8|89398.5|89373.5|1616
1626708600000|2021-07-19 15:30:00|89426.5|89401.5|89403.5|89378.5|89438.5|89413.5|89353.3|89317.4|1701
1626708900000|2021-07-19 15:35:00|89402.9|89377.9|89427.8|89402.8|89472.1|89435.3|89399.5|89374.5|1604
1626709200000|2021-07-19 15:40:00|89428|89403|89372.7|89347.7|89448.7|89407.5|89367.2|89323.2|1443
1626709500000|2021-07-19 15:45:00|89372.6|89347.6|89353.8|89328.8|89382|89357|89331.4|89304.6|1398
1626709800000|2021-07-19 15:50:00|89354.5|89329.5|89315|89290|89365.6|89340.6|89309.9|89284.9|1608
1626710100000|2021-07-19 15:55:00|89315.1|89290.1|89337|89312|89339|89314|89295.6|89264.9|1410
1626710400000|2021-07-19 16:00:00|89336.9|89311.9|89435.1|89410.1|89456.9|89420.3|89336.9|89303.4|1547
1626710700000|2021-07-19 16:05:00|89436|89411|89407.2|89382.2|89445.5|89420.5|89398.6|89361.1|1373
1626711000000|2021-07-19 16:10:00|89408|89383|89413|89388|89450.1|89404.4|89388.1|89347.6|1504
1626711300000|2021-07-19 16:15:00|89413.2|89388.2|89416.6|89391.6|89443|89400.7|89395.8|89354.5|1315
1626711600000|2021-07-19 16:20:00|89418.5|89393.5|89415.4|89390.4|89458.5|89422|89414.9|89380.3|1210
1626711900000|2021-07-19 16:25:00|89415.8|89390.8|89421.9|89396.9|89450.7|89421.6|89403.6|89378.6|1228
1626712200000|2021-07-19 16:30:00|89422.3|89397.3|89473|89448|89511.8|89475.2|89422.1|89397.1|1593
1626712500000|2021-07-19 16:35:00|89473.3|89448.3|89483.3|89458.3|89486.2|89461.2|89469|89444|1121
1626712800000|2021-07-19 16:40:00|89485.7|89460.7|89583.6|89558.6|89679.4|89606.2|89479.9|89454.9|1676
1626713100000|2021-07-19 16:45:00|89583.9|89558.9|89575.4|89550.4|89596.3|89571.3|89499.4|89449.4|1516
1626713400000|2021-07-19 16:50:00|89574.5|89549.5|89540.1|89490.1|89594|89568.2|89527|89483.9|1352
1626713700000|2021-07-19 16:55:00|89540.6|89490.6|89531.2|89506.2|89579.1|89536.9|89525.8|89488.6|1501
1626714000000|2021-07-19 17:00:00|89530.7|89505.7|89543.3|89518.3|89558.4|89525|89513.9|89479.1|1431
1626714300000|2021-07-19 17:05:00|89542.3|89517.3|89532.1|89507.1|89556.6|89531.6|89504.4|89472|1339
1626714600000|2021-07-19 17:10:00|89531.9|89506.9|89518.7|89493.7|89549.4|89515.8|89500|89464.8|1397
1626714900000|2021-07-19 17:15:00|89519.5|89494.5|89518.4|89493.4|89525.5|89500.5|89496|89459.9|1290
1626715200000|2021-07-19 17:20:00|89520.6|89495.6|89520.5|89495.5|89533.7|89508.7|89510.8|89485.8|1128
1626715500000|2021-07-19 17:25:00|89520.9|89495.9|89565.6|89540.6|89568.4|89543.4|89519.6|89494.6|1128
1626715800000|2021-07-19 17:30:00|89565.7|89540.7|89566.8|89541.8|89584.1|89559.1|89565.3|89540.3|986
1626716100000|2021-07-19 17:35:00|89565.7|89540.7|89556.5|89531.5|89584.6|89559.6|89550.5|89525.5|1184
1626716400000|2021-07-19 17:40:00|89556.6|89531.6|89560.1|89535.1|89571.2|89546.2|89546.4|89512.3|1213
1626716700000|2021-07-19 17:45:00|89559.9|89534.9|89549.4|89524.4|89560.1|89535.1|89537.2|89500.5|1105
1626717000000|2021-07-19 17:50:00|89549.5|89524.5|89596.5|89571.5|89629.5|89604.5|89549|89524|1404
1626717300000|2021-07-19 17:55:00|89596.3|89571.3|89622.6|89597.6|89648.6|89604.9|89542.4|89511.4|1393
1626717600000|2021-07-19 18:00:00|89623.1|89598.1|89553.9|89528.9|89647|89609|89527.4|89492|1469
1626717900000|2021-07-19 18:05:00|89552.4|89527.4|89618.1|89593.1|89619.4|89594.4|89549|89516|1251
1626718200000|2021-07-19 18:10:00|89617.3|89592.3|89592.2|89567.2|89656.3|89614.6|89592.1|89557.5|1523
1626718500000|2021-07-19 18:15:00|89588.6|89563.6|89533.3|89508.3|89595.9|89566.6|89531|89493.6|1080
1626718800000|2021-07-19 18:20:00|89533|89508|89556.1|89531.1|89592.2|89548.8|89514.3|89464.3|1663
1626719100000|2021-07-19 18:25:00|89558.3|89533.3|89525.4|89475.4|89560|89534.8|89482.3|89432.3|2033
1626719400000|2021-07-19 18:30:00|89526.7|89476.7|89555|89530|89568.7|89540|89520.3|89470.3|1873
1626719700000|2021-07-19 18:35:00|89554.6|89529.6|89628.7|89603.7|89671.7|89634|89532.8|89482.8|1596
1626720000000|2021-07-19 18:40:00|89628.8|89603.8|89645.5|89620.5|89669.9|89629.4|89535.9|89485.9|1307
1626720300000|2021-07-19 18:45:00|89643.9|89618.9|89623.3|89598.3|89665.2|89627.8|89613.4|89578.1|1233
1626720600000|2021-07-19 18:50:00|89622.8|89597.8|89691|89666|89721.3|89683.7|89622.1|89597.1|1417
1626720900000|2021-07-19 18:55:00|89690.7|89665.7|89676|89626|89703.4|89666.8|89638.4|89595.1|1574
1626721200000|2021-07-19 19:00:00|89663.5|89638.5|89664.9|89639.9|89690.8|89644.3|89651.5|89621.5|1278
1626721500000|2021-07-19 19:05:00|89665|89640|89675.4|89650.4|89683.7|89653.6|89663.5|89629.4|1120
1626721800000|2021-07-19 19:10:00|89675.6|89650.6|89655.6|89630.6|89680.9|89655.9|89653.2|89609.3|1271
1626722100000|2021-07-19 19:15:00|89658|89633|89656.5|89631.5|89681.7|89644.1|89653.5|89621|1216
1626722400000|2021-07-19 19:20:00|89658|89633|89682.4|89657.4|89698.8|89663.7|89655.7|89623.7|1467
1626722700000|2021-07-19 19:25:00|89682|89657|89710.7|89685.7|89723.2|89687.3|89681.4|89647.6|1504
1626723000000|2021-07-19 19:30:00|89710.2|89685.2|89686|89661|89712.5|89687.5|89681|89646.7|1434
1626723300000|2021-07-19 19:35:00|89686.1|89661.1|89662.8|89637.8|89701.3|89663.8|89655.7|89612.6|1464
1626723600000|2021-07-19 19:40:00|89664.2|89639.2|89645.7|89620.7|89668.3|89639.2|89633.6|89594|989
1626723900000|2021-07-19 19:45:00|89645.4|89620.4|89639.4|89589.4|89666.3|89629.6|89545.5|89495.5|853
1626724200000|2021-07-19 19:50:00|89638.4|89588.4|89602.5|89552.5|89648.1|89598.1|89598|89548|1071
1626724500000|2021-07-19 19:55:00|89602.3|89552.3|89610.7|89560.7|89683.8|89633.8|89592|89519.4|1234
1626724800000|2021-07-19 20:00:00|89611.8|89561.8|89610.1|89560.1|89643.4|89593.4|89574.2|89534.5|1222
1626725100000|2021-07-19 20:05:00|89610|89560|89589.5|89539.5|89614|89564|89585.9|89535.9|840
1626725400000|2021-07-19 20:10:00|89588.9|89538.9|89570.7|89545.7|89588.9|89547.8|89556.8|89522.1|877
1626725700000|2021-07-19 20:15:00|89570.8|89545.8|89590.1|89540.1|89593.6|89555.5|89566.6|89534.4|660
1626726000000|2021-07-19 20:20:00|89590|89540|89556.3|89506.3|89651.4|89570.4|89517.9|89426.8|1154
1626726300000|2021-07-19 20:25:00|89556.7|89506.7|89578.9|89528.9|89593.2|89543.2|89509.4|89459.4|945
1626726600000|2021-07-19 20:30:00|89577.5|89527.5|89538.9|89488.9|89579.7|89529.7|89526.3|89476.3|1437
1626726900000|2021-07-19 20:35:00|89539.1|89489.1|89526.4|89476.4|89545.3|89495.3|89522.2|89472.2|1127
1626727200000|2021-07-19 20:40:00|89527|89477|89525.4|89475.4|89534.7|89484.7|89494.7|89444.7|874
1626727500000|2021-07-19 20:45:00|89525.2|89475.2|89521|89471|89540.2|89483.3|89485.8|89375.6|1579
1626727800000|2021-07-19 20:50:00|89516.8|89466.8|89511.6|89461.6|89528.4|89478.4|89483.2|89433.2|962
1626728100000|2021-07-19 20:55:00|89510.6|89460.6|89551|89405.5|89553.3|89462.7|89481.7|89405.5|606
1626728400000|2021-07-19 21:00:00|89550.9|89368|89627.6|89367.7|89697.6|89376.6|89550.9|89273|44
1626728700000|2021-07-19 21:05:00|89626.9|89352.8|89650.4|89353.7|89743.4|89383.3|89617.4|89311.5|68
1626729000000|2021-07-19 21:10:00|89659.3|89313.4|89632.5|89384.1|89740|89387.7|89631.8|89222.6|155
1626729300000|2021-07-19 21:15:00|89632.4|89381.6|89657.5|89357.1|89768.5|89392.5|89629.9|89309|98
1626729600000|2021-07-19 21:20:00|89675|89366.5|89721.8|89360.6|89769.4|89398.7|89639.2|89314|196
1626729900000|2021-07-19 21:25:00|89747|89356.5|89662.3|89375.3|89766.9|89401.6|89643.4|89336|85
1626730200000|2021-07-19 21:30:00|89674.2|89397.4|89625.1|89391.7|89718.4|89398.8|89625.1|89338|259
1626730500000|2021-07-19 21:35:00|89625|89391.6|89679.6|89349.2|89717.5|89395.5|89625|89326|163
1626730800000|2021-07-19 21:40:00|89659.3|89366.9|89624|89396.7|89717.5|89397.3|89624|89332.1|104
1626731100000|2021-07-19 21:45:00|89623.9|89396.6|89676|89378.5|89726.5|89398.2|89623.9|89342.6|203
1626731400000|2021-07-19 21:50:00|89670.1|89367.5|89651.4|89373|89726.4|89395.8|89625.3|89319.3|321
1626731700000|2021-07-19 21:55:00|89655|89343.8|89674.5|89385.2|89704.1|89394.2|89629.2|89288.3|588
1626732000000|2021-07-19 22:00:00|89675.1|89387.7|89454.4|89282.7|89698.7|89402.9|89355.9|89175.9|1828
1626732300000|2021-07-19 22:05:00|89451.3|89285.8|89526.9|89371.5|89555.6|89412|89390.8|89266.5|602
1626732600000|2021-07-19 22:10:00|89524.5|89372.4|89521.4|89394.9|89551.5|89432.6|89434.2|89362.6|364
1626732900000|2021-07-19 22:15:00|89532|89386|89560.4|89422.1|89591.2|89444.9|89485.4|89378.2|456
1626733200000|2021-07-19 22:20:00|89560.3|89422.7|89556.2|89427|89603.8|89478.6|89517.8|89397.5|354
1626733500000|2021-07-19 22:25:00|89557.4|89427.3|89559.3|89509.3|89562.1|89512.1|89518.6|89427.3|681
1626733800000|2021-07-19 22:30:00|89558.6|89508.6|89614.5|89471|89620.7|89570.7|89514.7|89431|782
1626734100000|2021-07-19 22:35:00|89615.7|89477.8|89612.8|89476.5|89616.2|89520.9|89537.5|89446.8|757
1626734400000|2021-07-19 22:40:00|89612.3|89477.1|89544.2|89494.2|89614.7|89500|89528.8|89448.1|584
1626734700000|2021-07-19 22:45:00|89539.5|89489.5|89549.2|89499.2|89552.9|89502.9|89520.6|89470.6|539
1626735000000|2021-07-19 22:50:00|89549.5|89499.5|89553.6|89503.6|89598.1|89512.5|89534.9|89454.3|524
1626735300000|2021-07-19 22:55:00|89552.8|89502.8|89601.4|89471.1|89610.1|89511.5|89546.5|89438.1|1124
1626735600000|2021-07-19 23:00:00|89599.8|89471.6|89522.9|89472.9|89619.2|89527|89511.4|89428.6|1035
1626735900000|2021-07-19 23:05:00|89522.4|89472.4|89538.7|89488.7|89610.8|89550.9|89498|89448|1754
1626736200000|2021-07-19 23:10:00|89542|89492|89524.5|89474.5|89542.3|89492.3|89501.5|89451.5|1782
1626736500000|2021-07-19 23:15:00|89526.6|89476.6|89538.4|89488.4|89563.4|89513.4|89516.9|89466.9|1848
1626736800000|2021-07-19 23:20:00|89537.2|89487.2|89540.8|89490.8|89557.4|89507.4|89517.8|89467.8|1795
1626737100000|2021-07-19 23:25:00|89536|89486|89584.8|89458|89721.5|89568.7|89525.5|89425.7|1941
1626737400000|2021-07-19 23:30:00|89547.3|89455.6|89547|89497|89653.9|89552.1|89523.8|89451.6|1120
1626737700000|2021-07-19 23:35:00|89546.7|89496.7|89555.3|89505.3|89555.5|89505.5|89535.1|89485.1|539
1626738000000|2021-07-19 23:40:00|89554.6|89504.6|89550.9|89500.9|89560.8|89510.8|89549.7|89499.7|576
1626738300000|2021-07-19 23:45:00|89549.2|89499.2|89553.7|89503.7|89558.3|89522.3|89545.6|89495.6|561
1626738600000|2021-07-19 23:50:00|89553.6|89503.6|89561.7|89511.7|89563.8|89521.6|89541.5|89498.2|609
1626738900000|2021-07-19 23:55:00|89559.7|89509.7|89559.1|89509.1|89563.2|89522.2|89547|89497|675
1626739200000|2021-07-20 00:00:00|89557.7|89507.7|89423.2|89373.2|89575.5|89525.5|89415.9|89297.9|1581
1626739500000|2021-07-20 00:05:00|89423.1|89373.1|89491.2|89441.2|89529.6|89457.9|89389.6|89309.8|1859
1626739800000|2021-07-20 00:10:00|89490.1|89440.1|89530.9|89480.9|89559.8|89509.8|89466.3|89384.8|1378
1626740100000|2021-07-20 00:15:00|89530.3|89480.3|89519.7|89469.7|89531.2|89481.2|89480.3|89430.3|1286
1626740400000|2021-07-20 00:20:00|89518.6|89468.6|89478.8|89428.8|89522.7|89472.7|89447.3|89397.3|1587
1626740700000|2021-07-20 00:25:00|89478.7|89428.7|89420.2|89370.2|89480.1|89430.1|89408.4|89320|1559
1626741000000|2021-07-20 00:30:00|89419.9|89369.9|89430.3|89380.3|89438.5|89388.5|89411|89361|1020
1626741300000|2021-07-20 00:35:00|89430.2|89380.2|89443.1|89393.1|89448.6|89398.6|89422.2|89372.2|1071
1626741600000|2021-07-20 00:40:00|89443.4|89393.4|89423.9|89373.9|89447.7|89405.9|89421.3|89371.3|945
1626741900000|2021-07-20 00:45:00|89424.9|89374.9|89468.2|89418.2|89469.9|89419.9|89422.9|89372.9|1007
1626742200000|2021-07-20 00:50:00|89465.5|89415.5|89450|89400|89472.1|89422.1|89448.4|89398.4|1295
1626742500000|2021-07-20 00:55:00|89450.5|89400.5|89471.7|89421.7|89478.8|89428.8|89445.3|89395.3|1039
1626742800000|2021-07-20 01:00:00|89471.5|89421.5|89518.6|89468.6|89519|89469|89463.1|89413.1|1505
1626743100000|2021-07-20 01:05:00|89516|89466|89529.3|89479.3|89543.1|89493.1|89512.2|89462.2|1443
1626743400000|2021-07-20 01:10:00|89528.3|89478.3|89497.5|89447.5|89540.8|89490.8|89489.7|89439.7|1429
1626743700000|2021-07-20 01:15:00|89498.1|89448.1|89482.8|89432.8|89503.7|89453.7|89464.3|89414.3|1195
1626744000000|2021-07-20 01:20:00|89482.7|89432.7|89497|89447|89512.1|89462.1|89478.6|89428.6|998
1626744300000|2021-07-20 01:25:00|89499.1|89449.1|89493.1|89443.1|89506.6|89456.6|89489.9|89439.9|963
1626744600000|2021-07-20 01:30:00|89492.4|89442.4|89449.5|89399.5|89498.2|89448.2|89436.3|89386.3|1295
1626744900000|2021-07-20 01:35:00|89449.8|89399.8|89478.3|89428.3|89490.8|89440.8|89448.9|89398.9|1408
1626745200000|2021-07-20 01:40:00|89478.5|89428.5|89448.7|89398.7|89490.2|89440.2|89448.2|89398.2|1093
1626745500000|2021-07-20 01:45:00|89449.2|89399.2|89458.2|89408.2|89463.8|89413.8|89445.5|89395.5|1013
1626745800000|2021-07-20 01:50:00|89458.3|89408.3|89432.9|89382.9|89464.7|89414.7|89432.5|89382.5|878
1626746100000|2021-07-20 01:55:00|89432.8|89382.8|89424.9|89374.9|89449|89399|89421.5|89371.5|883
1626746400000|2021-07-20 02:00:00|89424.1|89374.1|89430.7|89380.7|89448.1|89398.1|89423.7|89373.7|1075
1626746700000|2021-07-20 02:05:00|89431.5|89381.5|89463.3|89413.3|89482.5|89432.5|89427.8|89377.8|1267
1626747000000|2021-07-20 02:10:00|89463.1|89413.1|89449.1|89399.1|89466.8|89416.8|89445.5|89395.5|1154
1626747300000|2021-07-20 02:15:00|89448.9|89398.9|89449|89399|89466|89416|89448|89398|1288
1626747600000|2021-07-20 02:20:00|89449.4|89399.4|89462.2|89412.2|89463.3|89413.3|89438.9|89388.9|1172
1626747900000|2021-07-20 02:25:00|89461.6|89411.6|89421.3|89371.3|89466.3|89416.3|89416.5|89366.5|1134
1626748200000|2021-07-20 02:30:00|89420.3|89370.3|89438.6|89388.6|89442.8|89392.8|89353.4|89303.4|1475
1626748500000|2021-07-20 02:35:00|89438.2|89388.2|89441.3|89391.3|89443.6|89393.6|89423|89373|1002
1626748800000|2021-07-20 02:40:00|89441.9|89391.9|89450.5|89400.5|89459.4|89409.4|89432.4|89382.4|997
1626749100000|2021-07-20 02:45:00|89450.9|89400.9|89453.5|89403.5|89461.7|89411.7|89450.9|89400.9|1059
1626749400000|2021-07-20 02:50:00|89453.3|89403.3|89467.1|89417.1|89470.3|89420.3|89450.7|89400.7|787
1626749700000|2021-07-20 02:55:00|89467.3|89417.3|89471.9|89446.9|89486.1|89451|89464.8|89414.8|1101
1626750000000|2021-07-20 03:00:00|89472.7|89447.7|89479.5|89429.5|89486.9|89448.6|89461.9|89415.5|1026
1626750300000|2021-07-20 03:05:00|89478.9|89428.9|89511|89461|89512.9|89462.9|89474.5|89424.5|1165
1626750600000|2021-07-20 03:10:00|89510.9|89460.9|89507.9|89457.9|89513.3|89463.3|89493.2|89443.2|1072
1626750900000|2021-07-20 03:15:00|89507.4|89457.4|89505.7|89455.7|89525.1|89479|89497.9|89452.2|950
1626751200000|2021-07-20 03:20:00|89505.2|89455.2|89496.5|89446.5|89520.4|89470.4|89479.1|89429.1|986
1626751500000|2021-07-20 03:25:00|89496.1|89446.1|89573|89523|89573.9|89523.9|89494.2|89444.2|1262
1626751800000|2021-07-20 03:30:00|89572.5|89522.5|89583.7|89533.7|89587.7|89537.7|89561.4|89511.4|1261
1626752100000|2021-07-20 03:35:00|89583.6|89533.6|89572.3|89522.3|89588.2|89550.8|89563.2|89519.3|1057
1626752400000|2021-07-20 03:40:00|89571.9|89521.9|89605.3|89555.3|89611.5|89561.5|89566.8|89516.8|1305
1626752700000|2021-07-20 03:45:00|89602.5|89552.5|89611.3|89561.3|89615.7|89565.7|89575.7|89525.7|1220
1626753000000|2021-07-20 03:50:00|89611.6|89561.6|89621.1|89571.1|89623.4|89573.4|89605.1|89555.1|946
1626753300000|2021-07-20 03:55:00|89621|89571|89623.3|89573.3|89633.8|89583.8|89620.8|89570.8|811
1626753600000|2021-07-20 04:00:00|89623.5|89573.5|89633.5|89583.5|89634.8|89584.8|89623.5|89573.5|763
1626753900000|2021-07-20 04:05:00|89633.6|89583.6|89641.4|89591.4|89646.4|89596.4|89633.6|89583.6|624
1626754200000|2021-07-20 04:10:00|89641.6|89591.6|89649.7|89599.7|89653.1|89603.1|89636.2|89586.2|673
1626754500000|2021-07-20 04:15:00|89649.8|89599.8|89727|89677|89729.2|89679.2|89644.8|89594.8|990
1626754800000|2021-07-20 04:20:00|89728.1|89678.1|89717.5|89667.5|89734.1|89684.1|89711.9|89661.9|844
1626755100000|2021-07-20 04:25:00|89716.4|89666.4|89725.8|89675.8|89738|89688|89715.6|89665.6|770
1626755400000|2021-07-20 04:30:00|89725.5|89675.5|89713.4|89663.4|89725.9|89675.9|89711|89661|799
1626755700000|2021-07-20 04:35:00|89714.2|89664.2|89719.5|89669.5|89720.9|89670.9|89700.5|89650.5|966
1626756000000|2021-07-20 04:40:00|89719.6|89669.6|89707.2|89657.2|89721.3|89671.3|89706.5|89656.5|735
1626756300000|2021-07-20 04:45:00|89707.1|89657.1|89692.7|89642.7|89713.7|89663.7|89692.3|89642.3|869
1626756600000|2021-07-20 04:50:00|89694.5|89644.5|89700.3|89650.3|89702.6|89652.6|89680.2|89630.2|1074
1626756900000|2021-07-20 04:55:00|89700.5|89650.5|89712.1|89662.1|89757.7|89707.7|89695.5|89645.5|1352
1626757200000|2021-07-20 05:00:00|89714.3|89664.3|89718.4|89668.4|89749.9|89699.9|89703.2|89653.2|1544
1626757500000|2021-07-20 05:05:00|89718.1|89668.1|89718|89668|89721.6|89671.6|89699.8|89649.8|1385
1626757800000|2021-07-20 05:10:00|89718.1|89668.1|89726.1|89676.1|89729.9|89679.9|89716.2|89666.2|990
1626758100000|2021-07-20 05:15:00|89726.7|89676.7|89766.3|89716.3|89774.5|89724.5|89725.1|89675.1|1189
1626758400000|2021-07-20 05:20:00|89767|89717|89699.7|89649.7|89768.1|89718.1|89696.2|89646.2|1164
1626758700000|2021-07-20 05:25:00|89699.8|89649.8|89709.2|89659.2|89727.3|89677.3|89699.8|89649.8|1189
1626759000000|2021-07-20 05:30:00|89709.8|89659.8|89698.9|89648.9|89716|89666|89695.5|89645.5|1208
1626759300000|2021-07-20 05:35:00|89698.7|89648.7|89718.5|89668.5|89721.9|89671.9|89690.9|89640.9|954
1626759600000|2021-07-20 05:40:00|89718.2|89668.2|89713.6|89663.6|89726.1|89676.1|89711.8|89661.8|877
1626759900000|2021-07-20 05:45:00|89714|89664|89725.2|89675.2|89730.3|89680.3|89712.2|89662.2|909
1626760200000|2021-07-20 05:50:00|89725|89675|89727|89677|89737.9|89687.9|89710.8|89661.1|885
1626760500000|2021-07-20 05:55:00|89727.2|89677.2|89711.6|89661.6|89728.3|89678.3|89694.3|89644.3|1223
1626760800000|2021-07-20 06:00:00|89714.7|89664.7|89640.1|89615.1|89739.4|89699.6|89637.4|89609.6|1376
1626761100000|2021-07-20 06:05:00|89640|89615|89671.7|89646.7|89678.6|89653.6|89639.3|89614.3|1166
1626761400000|2021-07-20 06:10:00|89671.5|89646.5|89756|89731|89756.9|89731.9|89663.7|89629|1474
1626761700000|2021-07-20 06:15:00|89756.1|89731.1|89732.1|89707.1|89783.5|89758.5|89725.6|89696.4|1367
1626762000000|2021-07-20 06:20:00|89732|89707|89699.1|89674.1|89734.5|89709.5|89691.7|89654|1264
1626762300000|2021-07-20 06:25:00|89699|89674|89664.4|89639.4|89710.1|89685.1|89652.3|89627.3|1287
1626762600000|2021-07-20 06:30:00|89663.9|89638.9|89625.6|89600.6|89678.1|89653.1|89620.6|89595.6|1201
1626762900000|2021-07-20 06:35:00|89625.1|89600.1|89658.2|89633.2|89660.8|89635.8|89622.6|89597.6|1316
1626763200000|2021-07-20 06:40:00|89658.7|89633.7|89644.4|89619.4|89667.2|89642.2|89628.7|89593.8|1309
1626763500000|2021-07-20 06:45:00|89644.7|89619.7|89699.9|89674.9|89709.8|89683.7|89623.6|89590.7|1403
1626763800000|2021-07-20 06:50:00|89708.1|89683.1|89782.1|89757.1|89787.8|89762.8|89680.9|89655.9|1369
1626764100000|2021-07-20 06:55:00|89782.4|89757.4|89722.7|89697.7|89790.4|89765.4|89673.7|89646.7|1598
1626764400000|2021-07-20 07:00:00|89723.7|89698.7|89746.2|89721.2|89774.9|89738.4|89697.2|89663.7|1860
1626764700000|2021-07-20 07:05:00|89744.8|89719.8|89628.3|89603.3|89779.3|89754.3|89617.2|89590.5|1759
1626765000000|2021-07-20 07:10:00|89628.8|89603.8|89584.8|89559.8|89633.5|89608.5|89496|89459.3|1987
1626765300000|2021-07-20 07:15:00|89584.7|89559.7|89580.3|89555.3|89615.9|89590.9|89554.6|89529.6|1701
1626765600000|2021-07-20 07:20:00|89579.8|89554.8|89686.1|89661.1|89704.6|89662.4|89554.2|89529.2|1677
1626765900000|2021-07-20 07:25:00|89688|89663|89703.7|89678.7|89761.4|89736.4|89681.4|89656.4|1739
1626766200000|2021-07-20 07:30:00|89703.6|89678.6|89674.9|89649.9|89755.6|89730.6|89671.9|89646.9|1593
1626766500000|2021-07-20 07:35:00|89675.7|89650.7|89777.7|89752.7|89778.4|89753.4|89651.2|89626.2|1668
1626766800000|2021-07-20 07:40:00|89777.6|89752.6|89812.8|89787.8|89851.1|89826.1|89757.1|89732.1|1728
1626767100000|2021-07-20 07:45:00|89813.2|89788.2|89744.7|89719.7|89854.8|89829.8|89736.8|89708|1718
1626767400000|2021-07-20 07:50:00|89745.6|89720.6|89796|89771|89801.3|89776.3|89745.6|89720.6|1480
1626767700000|2021-07-20 07:55:00|89792.3|89767.3|89947.6|89897.6|89982.3|89932.3|89783.6|89758.6|1736
1626768000000|2021-07-20 08:00:00|89947.2|89897.2|89777.3|89752.3|89952.5|89908.4|89776.8|89751.8|1670
1626768300000|2021-07-20 08:05:00|89777|89752|89822.8|89797.8|89858.8|89815.3|89756.7|89731.7|1820
1626768600000|2021-07-20 08:10:00|89823.9|89798.9|89800.6|89775.6|89903.6|89871.3|89787.5|89759.4|1826
1626768900000|2021-07-20 08:15:00|89800.7|89775.7|89837.2|89812.2|89859.4|89834.4|89786.7|89761.7|1817
1626769200000|2021-07-20 08:20:00|89838|89813|89875.2|89850.2|89876.8|89851.8|89833.3|89808.3|1804
1626769500000|2021-07-20 08:25:00|89873.8|89848.8|89818|89793|89875.6|89850.6|89814.9|89789.9|1680
1626769800000|2021-07-20 08:30:00|89817.4|89792.4|89780|89755|89824.2|89799.2|89760.6|89735.5|1539
1626770100000|2021-07-20 08:35:00|89780.1|89755.1|89831.8|89806.8|89880.2|89855.2|89746.2|89721.2|1725
1626770400000|2021-07-20 08:40:00|89831.2|89806.2|89844.8|89819.8|89849.1|89824.1|89781.5|89756.5|1482
1626770700000|2021-07-20 08:45:00|89844|89819|89936.4|89911.4|89953.1|89928.1|89838.4|89813.4|1727
1626771000000|2021-07-20 08:50:00|89936.1|89911.1|89936.3|89911.3|89952.9|89927.9|89919.3|89894.3|1570
1626771300000|2021-07-20 08:55:00|89937.9|89912.9|89830.9|89805.9|89960.9|89935.9|89826.3|89791.7|1456
1626771600000|2021-07-20 09:00:00|89831|89806|89898|89873|89915.4|89890.4|89789.8|89764.8|1545
1626771900000|2021-07-20 09:05:00|89896.7|89871.7|89819.9|89794.9|89915.3|89890.3|89799.6|89774.6|1602
1626772200000|2021-07-20 09:10:00|89820.1|89795.1|89753.9|89728.9|89842.2|89817.2|89746.1|89721.1|1633
1626772500000|2021-07-20 09:15:00|89753.1|89728.1|89757.6|89732.6|89794.1|89769.1|89741.4|89716.4|1579
1626772800000|2021-07-20 09:20:00|89757.5|89732.5|89819.4|89794.4|89839.5|89814.5|89753.9|89728.9|1532
1626773100000|2021-07-20 09:25:00|89817.7|89792.7|89841.2|89816.2|89871.1|89846.1|89802.6|89777.6|1578
1626773400000|2021-07-20 09:30:00|89841.1|89816.1|89787.7|89762.7|89887.6|89862.6|89784.8|89759.8|1590
1626773700000|2021-07-20 09:35:00|89789|89764|89883.2|89858.2|89895.2|89870.2|89765.6|89740.6|1649
1626774000000|2021-07-20 09:40:00|89883.8|89858.8|89863.6|89838.6|89889.5|89864.5|89823|89798|1594
1626774300000|2021-07-20 09:45:00|89863.7|89838.7|89950|89925|89964.4|89929|89812.8|89787.8|1766
1626774600000|2021-07-20 09:50:00|89950.1|89925.1|90023.3|89998.3|90045.7|90020.7|89949.5|89924.5|1777
1626774900000|2021-07-20 09:55:00|90023.6|89998.6|90083|90058|90119.7|90094.7|89999.1|89974.1|1666
1626775200000|2021-07-20 10:00:00|90081.8|90056.8|90103.6|90078.6|90171.2|90142.9|90073.5|90048.5|1774
1626775500000|2021-07-20 10:05:00|90101.4|90076.4|90064.3|90039.3|90106.2|90081.2|90057.8|90032.8|1637
1626775800000|2021-07-20 10:10:00|90064.7|90039.7|90022|89997|90071.1|90046.1|89947.6|89921.4|1611
1626776100000|2021-07-20 10:15:00|90020.2|89995.2|90026.6|90001.6|90060.8|90035.8|89990.7|89965.7|1530
1626776400000|2021-07-20 10:20:00|90026.4|90001.4|90071.2|90046.2|90072.7|90047.7|90002.5|89977.5|1763
1626776700000|2021-07-20 10:25:00|90071.3|90046.3|90105|90080|90139.2|90114.2|90049.5|90024.5|1731
1626777000000|2021-07-20 10:30:00|90104.8|90079.8|90090.6|90065.6|90152.4|90127.4|90077.7|90035.5|1748
1626777300000|2021-07-20 10:35:00|90090.5|90065.5|89993.3|89968.3|90102.1|90077.1|89984.8|89951|1531
1626777600000|2021-07-20 10:40:00|89991.6|89966.6|90021.8|89996.8|90040.4|90015.4|89976.5|89951.5|1618
1626777900000|2021-07-20 10:45:00|90021.1|89996.1|90090|90065|90101.5|90076.5|89980.3|89955.3|1654
1626778200000|2021-07-20 10:50:00|90089.6|90064.6|90064.4|90039.4|90105.6|90080.6|90034.4|90009.4|1768
1626778500000|2021-07-20 10:55:00|90065.1|90040.1|90109.6|90084.6|90115.9|90090.9|90052|90027|1812
1626778800000|2021-07-20 11:00:00|90107.6|90082.6|90109.7|90084.7|90181.7|90156.7|90105.5|90080.5|1639
1626779100000|2021-07-20 11:05:00|90109.5|90084.5|90094.2|90069.2|90143.7|90118.7|90069|90044|1699
1626779400000|2021-07-20 11:10:00|90093.9|90068.9|90115.9|90090.9|90176.4|90151.4|90093.7|90068.7|1608
1626779700000|2021-07-20 11:15:00|90115.7|90090.7|90126.2|90101.2|90146.3|90121.3|90069.8|90044.8|1873
1626780000000|2021-07-20 11:20:00|90126.3|90101.3|90115.3|90090.3|90138.9|90113.9|90082.7|90057.7|1661
1626780300000|2021-07-20 11:25:00|90115.2|90090.2|90120.7|90095.7|90158.8|90133.8|90111.1|90086.1|1665
1626780600000|2021-07-20 11:30:00|90120.1|90095.1|90045|90020|90120.1|90095.1|90020.2|89994.5|1671
1626780900000|2021-07-20 11:35:00|90045.1|90020.1|90012.3|89987.3|90048.2|90023.2|90009.9|89984.9|1429
1626781200000|2021-07-20 11:40:00|90012.2|89987.2|89935.2|89910.2|90019.6|89994.6|89904.6|89879.6|1542
1626781500000|2021-07-20 11:45:00|89935.3|89910.3|89972.6|89947.6|89983.9|89958.9|89925.2|89900.2|1446
1626781800000|2021-07-20 11:50:00|89973.4|89948.4|90001.9|89976.9|90002.7|89977.7|89918.7|89893.7|1767
1626782100000|2021-07-20 11:55:00|90000.7|89975.7|89992.9|89967.9|90001.5|89976.5|89939.1|89914.1|1790
1626782400000|2021-07-20 12:00:00|89992|89967|90015.3|89990.3|90026.7|90001.7|89981.3|89956.3|1548
1626782700000|2021-07-20 12:05:00|90015.1|89990.1|90120.9|90095.9|90150|90125|90010|89985|1679
1626783000000|2021-07-20 12:10:00|90121|90096|90181.3|90156.3|90183.6|90158.6|90103.1|90078.1|1585
1626783300000|2021-07-20 12:15:00|90179.5|90154.5|90249|90224|90249|90224|90169.4|90144.4|1671
1626783600000|2021-07-20 12:20:00|90251.2|90226.2|90258.5|90233.5|90301.1|90276.1|90210.3|90185.3|1659
1626783900000|2021-07-20 12:25:00|90257.5|90232.5|90295.3|90245.3|90306.4|90271.1|90254.3|90229.3|1426
1626784200000|2021-07-20 12:30:00|90296.7|90246.7|90305.8|90280.8|90315.9|90290.9|90274.1|90245.5|1659
1626784500000|2021-07-20 12:35:00|90305.6|90280.6|90251.8|90226.8|90315.6|90290.6|90234.1|90209.1|1442
1626784800000|2021-07-20 12:40:00|90252.1|90227.1|90314.7|90289.7|90314.8|90289.8|90251.3|90226.3|1617
1626785100000|2021-07-20 12:45:00|90313.2|90288.2|90307.3|90282.3|90314.8|90289.8|90285.9|90260.9|1370
1626785400000|2021-07-20 12:50:00|90307.4|90282.4|90361.3|90336.3|90370.2|90345.2|90297.4|90272.4|1549
1626785700000|2021-07-20 12:55:00|90360|90335|90381.8|90356.8|90412.5|90387.5|90334.4|90309.4|1714
1626786000000|2021-07-20 13:00:00|90381.7|90356.7|90476.6|90451.6|90486.3|90461.3|90377.2|90352.2|1662
1626786300000|2021-07-20 13:05:00|90477.4|90452.4|90458.6|90433.6|90488.1|90463.1|90437.7|90412.7|1660
1626786600000|2021-07-20 13:10:00|90459|90434|90700.5|90675.5|90703.3|90678.3|90422.5|90397.5|1806
1626786900000|2021-07-20 13:15:00|90700.9|90675.9|90841.9|90816.9|90854.3|90817.5|90698.6|90673.6|1788
1626787200000|2021-07-20 13:20:00|90842|90817|90953.9|90928.9|90984|90959|90839.6|90814.6|1778
1626787500000|2021-07-20 13:25:00|90954.3|90929.3|90873.1|90848.1|90955.1|90930.1|90835|90796.1|1129
1626787800000|2021-07-20 13:30:00|90873.4|90848.4|91015.4|90990.4|91062.2|91037.2|90850.7|90825.7|1201
1626788100000|2021-07-20 13:35:00|91013.8|90988.8|90893.6|90868.6|91015.2|90990.2|90861.4|90816.2|1219
1626788400000|2021-07-20 13:40:00|90895.1|90870.1|90857.3|90832.3|90955.2|90922.6|90842|90817|1187
1626788700000|2021-07-20 13:45:00|90857.5|90832.5|90667|90642|90873.1|90848.1|90662.5|90637.5|1206
1626789000000|2021-07-20 13:50:00|90668.4|90643.4|90688.3|90663.3|90739.7|90714.5|90646.5|90607.5|1165
1626789300000|2021-07-20 13:55:00|90686.9|90661.9|90650.3|90625.3|90690.4|90665.4|90626.2|90601.2|1188
1626789600000|2021-07-20 14:00:00|90651.7|90626.7|90654.6|90629.6|90707.3|90682.3|90641.9|90616.9|1146
1626789900000|2021-07-20 14:05:00|90653.9|90628.9|90657.4|90632.4|90710.1|90674.9|90652.5|90627.5|1056
1626790200000|2021-07-20 14:10:00|90657.2|90632.2|90715.9|90690.9|90753.9|90715.3|90651.5|90626.5|1158
1626790500000|2021-07-20 14:15:00|90715.6|90690.6|90565.6|90540.6|90715.6|90690.6|90562.6|90537.6|1056
1626790800000|2021-07-20 14:20:00|90565.8|90540.8|90474.7|90449.7|90581.3|90556.3|90457.6|90432.6|1295
1626791100000|2021-07-20 14:25:00|90474.9|90449.9|90479.7|90454.7|90503|90464.7|90441|90416|1467
1626791400000|2021-07-20 14:30:00|90480.1|90455.1|90537.4|90512.4|90573.1|90548.1|90479.7|90454.7|1686
1626791700000|2021-07-20 14:35:00|90537.8|90512.8|90573.9|90548.9|90577.1|90552.1|90496.9|90471.9|1488
1626792000000|2021-07-20 14:40:00|90573.2|90548.2|90524.8|90499.8|90574.4|90549.4|90518.5|90493.5|1707
1626792300000|2021-07-20 14:45:00|90524|90499|90508.5|90483.5|90565.7|90540.7|90505.2|90480.2|1636
1626792600000|2021-07-20 14:50:00|90508.4|90483.4|90527.9|90502.9|90592.9|90567.9|90482.3|90457.3|1762
1626792900000|2021-07-20 14:55:00|90529.4|90504.4|90458.3|90433.3|90552|90527|90451.2|90426.2|1771
1626793200000|2021-07-20 15:00:00|90460.4|90435.4|90466.8|90441.8|90542.3|90517.3|90434.7|90402.7|1730
1626793500000|2021-07-20 15:05:00|90466|90441|90511.8|90486.8|90520.5|90495.5|90462.9|90437.9|1343
1626793800000|2021-07-20 15:10:00|90511.9|90486.9|90474.1|90449.1|90515.4|90490.4|90462.2|90437.2|1314
1626794100000|2021-07-20 15:15:00|90473.9|90448.9|90383.6|90358.6|90477.5|90452.5|90380.7|90355.7|1378
1626794400000|2021-07-20 15:20:00|90383.4|90358.4|90326.2|90301.2|90387.9|90362.9|90317.4|90292.4|1371
1626794700000|2021-07-20 15:25:00|90326.4|90301.4|90326.6|90301.6|90358.5|90327.5|90257.5|90227.5|1404
1626795000000|2021-07-20 15:30:00|90326.3|90301.3|90338.5|90313.5|90343.7|90318.7|90319.2|90294.2|1481
1626795300000|2021-07-20 15:35:00|90337.8|90312.8|90349.6|90324.6|90379.4|90354.4|90331.9|90306.9|1399
1626795600000|2021-07-20 15:40:00|90349.3|90324.3|90290.3|90265.3|90351.1|90326.1|90269.6|90244.6|1257
1626795900000|2021-07-20 15:45:00|90290.8|90265.8|90259.6|90234.6|90318.1|90293.1|90245.2|90220.2|1373
1626796200000|2021-07-20 15:50:00|90259.3|90234.3|90213.2|90188.2|90268.8|90243.8|90208.6|90183.6|1357
1626796500000|2021-07-20 15:55:00|90212.2|90187.2|90203.5|90178.5|90236.7|90211.7|90200.6|90175.6|1281
1626796800000|2021-07-20 16:00:00|90204.5|90179.5|90187.3|90162.3|90204.5|90179.5|90157.8|90119.5|1529
1626797100000|2021-07-20 16:05:00|90187.6|90162.6|90187.5|90162.5|90206|90181|90177.1|90152.1|1331
1626797400000|2021-07-20 16:10:00|90187.4|90162.4|90166.7|90141.7|90195.1|90170.1|90143.1|90118.1|1145
1626797700000|2021-07-20 16:15:00|90166.6|90141.6|90210.2|90185.2|90229.1|90190.7|90162.5|90137.5|1198
1626798000000|2021-07-20 16:20:00|90210|90185|90259.5|90234.5|90292.3|90242.3|90204.5|90170.3|1457
1626798300000|2021-07-20 16:25:00|90260.4|90235.4|90259.8|90234.8|90289.9|90254.7|90249.3|90219|1325
1626798600000|2021-07-20 16:30:00|90258.3|90233.3|90254.1|90229.1|90272.8|90240.4|90247.3|90216.2|1471
1626798900000|2021-07-20 16:35:00|90253.8|90228.8|90260.2|90235.2|90261.2|90236.2|90248|90223|1315
1626799200000|2021-07-20 16:40:00|90260.4|90235.4|90281|90256|90281.8|90256.8|90243.6|90212.6|1460
1626799500000|2021-07-20 16:45:00|90280.2|90255.2|90269.8|90244.8|90285.8|90255.6|90260.3|90234.6|1220
1626799800000|2021-07-20 16:50:00|90269.5|90244.5|90244.5|90219.5|90284.7|90259.3|90243|90218|1245
1626800100000|2021-07-20 16:55:00|90243.6|90218.6|90241.4|90216.4|90260.5|90235.5|90234.9|90209.9|1168
1626800400000|2021-07-20 17:00:00|90241.3|90216.3|90252.3|90227.3|90253|90228|90220.7|90194.9|1410
1626800700000|2021-07-20 17:05:00|90252.4|90227.4|90258.4|90233.4|90269.1|90244.1|90235.6|90201.5|1302
1626801000000|2021-07-20 17:10:00|90258.2|90233.2|90219.6|90194.6|90261.6|90236.6|90217.2|90183.6|1340
1626801300000|2021-07-20 17:15:00|90219.4|90194.4|90217.4|90192.4|90243|90218|90215.8|90190.8|1145
1626801600000|2021-07-20 17:20:00|90218|90193|90253.3|90228.3|90253.9|90228.9|90205.9|90169.1|1235
1626801900000|2021-07-20 17:25:00|90253.5|90228.5|90240.9|90215.9|90255.7|90230.7|90236.5|90211.5|1168
1626802200000|2021-07-20 17:30:00|90241.2|90216.2|90184.9|90159.9|90241.2|90216.2|90158.7|90133.7|1575
1626802500000|2021-07-20 17:35:00|90184.3|90159.3|90202.1|90152.1|90205.3|90166.7|90175.9|90137.1|1102
1626802800000|2021-07-20 17:40:00|90202|90152|90220.5|90170.5|90223.6|90173.6|90177.7|90140.7|1020
1626803100000|2021-07-20 17:45:00|90221.1|90171.1|90238.7|90213.7|90254.7|90216.4|90215.9|90168.5|1301
1626803400000|2021-07-20 17:50:00|90238.6|90213.6|90239.6|90214.6|90248.3|90220.2|90231.8|90196.5|1023
1626803700000|2021-07-20 17:55:00|90238.9|90213.9|90232.3|90207.3|90246.1|90214.6|90221.5|90188.1|1007
1626804000000|2021-07-20 18:00:00|90232.8|90207.8|90184|90134|90246.3|90209.3|90154|90104|1648
1626804300000|2021-07-20 18:05:00|90183.9|90133.9|90146.8|90096.8|90185|90135|90134.9|90085.3|1123
1626804600000|2021-07-20 18:10:00|90146.7|90096.7|90154.3|90104.3|90154.9|90114.5|90134.8|90084.8|1075
1626804900000|2021-07-20 18:15:00|90154.1|90104.1|90138.6|90113.6|90155.9|90116.9|90134.8|90097.7|856
1626805200000|2021-07-20 18:20:00|90138.4|90113.4|90134.6|90109.6|90155.6|90121.4|90131.7|90094.5|909
1626805500000|2021-07-20 18:25:00|90134.7|90109.7|90089|90064|90139.9|90111.4|90089|90056.9|943
1626805800000|2021-07-20 18:30:00|90089.5|90064.5|90062.2|90012.2|90095.6|90070.6|90052.4|90002.4|1195
1626806100000|2021-07-20 18:35:00|90062.3|90012.3|90089.6|90039.6|90098.2|90050.5|90053.8|90012.3|1141
1626806400000|2021-07-20 18:40:00|90089.9|90039.9|90110.9|90060.9|90114.2|90073.8|90068.3|90029.2|1143
1626806700000|2021-07-20 18:45:00|90111.8|90061.8|90110.8|90060.8|90127.8|90087.5|90102.5|90059.1|1242
1626807000000|2021-07-20 18:50:00|90110.5|90060.5|90095.6|90070.6|90119.7|90080.3|90087.5|90053.3|1095
1626807300000|2021-07-20 18:55:00|90095.8|90070.8|90125.9|90100.9|90135.1|90104.2|90084.6|90047.4|1394
1626807600000|2021-07-20 19:00:00|90126|90101|90100.6|90075.6|90127.3|90101|90097.8|90062.7|1075
1626807900000|2021-07-20 19:05:00|90100.5|90075.5|90059.8|90009.8|90100.7|90075.7|89986.9|89936.9|1059
1626808200000|2021-07-20 19:10:00|90059.6|90009.6|90023.2|89973.2|90059.9|90018|89970|89920|985
1626808500000|2021-07-20 19:15:00|90023.6|89973.6|90053.1|90003.1|90061.7|90021.6|90023.3|89973.3|997
1626808800000|2021-07-20 19:20:00|90053.2|90003.2|90030|89980|90057.7|90007.7|90021|89979.1|895
1626809100000|2021-07-20 19:25:00|90029.9|89979.9|90038.3|89988.3|90042.6|89992.6|89997|89956.2|1019
1626809400000|2021-07-20 19:30:00|90038.5|89988.5|90106.4|90056.4|90107.4|90057.4|90036.3|89986.3|823
1626809700000|2021-07-20 19:35:00|90106.6|90056.6|90112.3|90062.3|90115.4|90065.4|90093.4|90043.4|977
1626810000000|2021-07-20 19:40:00|90111|90061|90113.6|90063.6|90126.1|90076.1|90106.8|90056.8|955
1626810300000|2021-07-20 19:45:00|90113.4|90063.4|90080.5|90030.5|90123.9|90073.9|90057.2|89962.2|1132
1626810600000|2021-07-20 19:50:00|90080.1|90030.1|90078|90028|90095.2|90045.2|90069.4|90019.4|1258
1626810900000|2021-07-20 19:55:00|90082|90032|90073.9|90023.9|90098.8|90048.8|90051.2|89939.5|1556
1626811200000|2021-07-20 20:00:00|90074.5|90024.5|90054.3|90004.3|90088|90042.1|90029.9|89979.9|1048
1626811500000|2021-07-20 20:05:00|90054.2|90004.2|90053|90003|90056.4|90018.6|90031.4|89993.6|703
1626811800000|2021-07-20 20:10:00|90052.8|90002.8|90018.5|89968.5|90059.4|90017.6|89993.7|89943.7|916
1626812100000|2021-07-20 20:15:00|90018.2|89968.2|90021|89971|90024.5|89974.5|90010.4|89960.4|633
1626812400000|2021-07-20 20:20:00|90020.8|89970.8|89991|89941|90021.7|89971.7|89967.6|89874.8|927
1626812700000|2021-07-20 20:25:00|89993.9|89943.9|89961.4|89911.4|90077.2|89955.2|89907.5|89632.7|1633
1626813000000|2021-07-20 20:30:00|89961.3|89911.3|90002.4|89952.4|90089.1|90012.7|89957.1|89846.5|1849
1626813300000|2021-07-20 20:35:00|90001.5|89951.5|90012.9|89962.9|90037.2|89987.2|89991.2|89941.2|1357
1626813600000|2021-07-20 20:40:00|90013.5|89963.5|90013|89963|90033.1|89983.1|89994.3|89944.3|1287
1626813900000|2021-07-20 20:45:00|90013.2|89963.2|90004.2|89954.2|90038.6|89988.6|89991.2|89941.2|1158
1626814200000|2021-07-20 20:50:00|90004.6|89954.6|90080.7|89950.4|90125.4|90020.6|89997.2|89891.3|1539
1626814500000|2021-07-20 20:55:00|90085.1|89941.9|90169.3|89947.6|90190.6|90011.4|90019.7|89914.4|760
1626814800000|2021-07-20 21:00:00|90266.4|89839.4|90208|89819.6|90266.4|89846.1|90181.4|89744.6|40
1626815100000|2021-07-20 21:05:00|90146.4|89649.4|90289|89792|90292|89829.2|90146.4|89649.4|57
1626815400000|2021-07-20 21:10:00|90288.5|89791.5|90235.4|89827.8|90304.5|89844.2|90171|89674|116
1626815700000|2021-07-20 21:15:00|90253.7|89817.7|90273|89804|90306.5|89847.1|90203.3|89771.7|140
1626816000000|2021-07-20 21:20:00|90229.5|89828.1|90248.8|89812.2|90298.8|89848.4|90164|89667|123
1626816300000|2021-07-20 21:25:00|90275|89796|90253.1|89809.8|90313.4|89849.2|90150.7|89653.7|154
1626816600000|2021-07-20 21:30:00|90232|89826.4|90171.6|89845|90301.3|89845.1|90171.6|89787.7|277
1626816900000|2021-07-20 21:35:00|90171.1|89845.5|90290|89794|90290|89851.6|90167.6|89761.7|63
1626817200000|2021-07-20 21:40:00|90175.6|89846.2|90177.2|89847.5|90290|89847.5|90174.8|89794|65
1626817500000|2021-07-20 21:45:00|90214.4|89811.8|90177|89847.4|90292.1|89849.2|90141|89644|74
1626817800000|2021-07-20 21:50:00|90252.1|89782.4|90189.6|89857.8|90302.7|89868.8|90102.6|89666.5|100
1626818100000|2021-07-20 21:55:00|90194|89854.5|90193.9|89847|90302.9|89872.3|90179.6|89779.5|181
1626818400000|2021-07-20 22:00:00|90198|89846.7|90159.7|89950.2|90218.3|89989.1|90145.5|89796.7|930
1626818700000|2021-07-20 22:05:00|90158.1|89913|90144.7|89957.7|90175.1|89970.6|90136.8|89903.9|342
1626819000000|2021-07-20 22:10:00|90143.2|89959.6|90066.1|89914|90153.4|89983.4|90028|89890.6|562
1626819300000|2021-07-20 22:15:00|90065.6|89920.2|90072.8|89942.4|90099.9|89987|90028.4|89901.9|573
1626819600000|2021-07-20 22:20:00|90072.5|89942.2|90066.4|89937.2|90086.1|89984.5|90024.7|89916.8|969
1626819900000|2021-07-20 22:25:00|90066.5|89940.1|90062.6|89934.5|90073.9|89981.3|90013.3|89908.3|582
1626820200000|2021-07-20 22:30:00|90063|89932.7|90065.3|89934|90102.4|89983.9|90016.6|89903.2|1028
1626820500000|2021-07-20 22:35:00|90065.8|89936.5|90057|89931.7|90078.5|89982.2|90029.7|89920|758
1626820800000|2021-07-20 22:40:00|90021.5|89971.5|90070.2|89930.9|90078.9|89981|90012.9|89920.1|893
1626821100000|2021-07-20 22:45:00|90071.6|89937.2|90066.5|89932.9|90081|89981.3|90024|89919.6|870
1626821400000|2021-07-20 22:50:00|90068.3|89935|90058.4|89929.3|90073.8|89981.5|90022.6|89919.5|614
1626821700000|2021-07-20 22:55:00|90060.8|89928.2|90073.9|89936.6|90084.8|89975|90013.5|89911.8|362
1626822000000|2021-07-20 23:00:00|90073.1|89939.5|90038.9|89988.9|90096.9|89990.9|90025|89920.5|1012
1626822300000|2021-07-20 23:05:00|90075.3|89949.8|90081.1|89949.7|90088.7|89994.5|90034.8|89927|1082
1626822600000|2021-07-20 23:10:00|90084.2|89950.1|90075.8|89933.8|90085.7|89990.1|90031.3|89925.2|1036
1626822900000|2021-07-20 23:15:00|90076.1|89933.9|90070.2|89943|90081.2|89985.8|90024.1|89924.1|893
1626823200000|2021-07-20 23:20:00|90031.4|89981.4|90072.3|89945.1|90078.1|89991|90023.9|89922.4|601
1626823500000|2021-07-20 23:25:00|90073.4|89941.7|90078.4|89949.7|90098.7|89991.7|90030.7|89928.9|1007
1626823800000|2021-07-20 23:30:00|90038.3|89988.3|90041.9|89991.9|90092.2|90000.7|90033.3|89939.5|974
1626824100000|2021-07-20 23:35:00|90041.8|89991.8|90021.6|89971.6|90095.2|90002.2|90017.3|89945.2|783
1626824400000|2021-07-20 23:40:00|90018.1|89968.1|90074|90024|90135.4|90044|90017.7|89960.2|728
1626824700000|2021-07-20 23:45:00|90073.9|90023.9|90142|90010.3|90143.3|90051.8|90061.6|89956|683
1626825000000|2021-07-20 23:50:00|90140.3|90050.6|90064.4|90014.4|90141.1|90050.6|90053.4|89950.9|895
1626825300000|2021-07-20 23:55:00|90065.8|90015.8|90064.1|90014.1|90120.3|90067.1|90046.9|89951|798
1626825600000|2021-07-21 00:00:00|90064.2|90014.2|90040.4|89990.4|90137.5|90061.2|89961.9|89911.9|1602
1626825900000|2021-07-21 00:05:00|90041.1|89991.1|90084|90034|90107.5|90057.5|90040.9|89990.9|1828
1626826200000|2021-07-21 00:10:00|90080.1|90030.1|90065.5|90015.5|90092.8|90042.8|90061.4|90011.4|1739
1626826500000|2021-07-21 00:15:00|90065.9|90015.9|89973.3|89923.3|90111|90061|89965.1|89915.1|1396
1626826800000|2021-07-21 00:20:00|89973.8|89923.8|90037|89987|90042|89992|89953.7|89903.7|1971
1626827100000|2021-07-21 00:25:00|90051.5|90001.5|90054.1|90004.1|90070.8|90020.8|89958.4|89908.4|1275
1626827400000|2021-07-21 00:30:00|90055|90005|90030.9|89980.9|90061.7|90011.7|89973.6|89923.6|1011
1626827700000|2021-07-21 00:35:00|90030.6|89980.6|90049.1|89999.1|90055.7|90005.7|90026.2|89976.2|1134
1626828000000|2021-07-21 00:40:00|90047.5|89997.5|90026.8|89976.8|90069.3|90019.3|90010.1|89960.1|1106
1626828300000|2021-07-21 00:45:00|90024.5|89974.5|90010|89960|90028.7|89978.7|89996.3|89946.3|886
1626828600000|2021-07-21 00:50:00|90007.7|89957.7|90016.3|89966.3|90021.7|89971.7|90006.9|89956.9|829
1626828900000|2021-07-21 00:55:00|90016.5|89966.5|90001.1|89951.1|90029.4|89979.4|89998.5|89948.5|1050
1626829200000|2021-07-21 01:00:00|90001.7|89951.7|90031.7|89981.7|90041.8|89991.8|89994|89944|1275
1626829500000|2021-07-21 01:05:00|90032.5|89982.5|90083.9|90033.9|90098.8|90048.8|90030.6|89980.6|1541
1626829800000|2021-07-21 01:10:00|90084.2|90034.2|90083.7|90033.7|90097.7|90047.7|90079.1|90029.1|890
1626830100000|2021-07-21 01:15:00|90083.8|90033.8|90079.3|90029.3|90098.6|90048.6|90078.9|90028.9|992
1626830400000|2021-07-21 01:20:00|90078.9|90028.9|90063.9|90013.9|90084|90034|90058.4|90008.4|957
1626830700000|2021-07-21 01:25:00|90063.8|90013.8|90056.1|90006.1|90067.1|90017.1|90053.2|90003.2|622
1626831000000|2021-07-21 01:30:00|90056.5|90006.5|90078.5|90028.5|90092.6|90042.6|90053.8|90003.8|995
1626831300000|2021-07-21 01:35:00|90078.3|90028.3|90076.4|90026.4|90094.7|90044.7|90070|90020|975
1626831600000|2021-07-21 01:40:00|90074.2|90024.2|90084.8|90034.8|90087|90037|90064.3|90014.3|1088
1626831900000|2021-07-21 01:45:00|90085|90035|90106.1|90056.1|90128.8|90078.8|90075.6|90025.6|1034
1626832200000|2021-07-21 01:50:00|90105.2|90055.2|90115.8|90065.8|90117.3|90067.3|90102.9|90052.9|719
1626832500000|2021-07-21 01:55:00|90115.5|90065.5|90113.2|90063.2|90123.3|90073.3|90108|90058|785
1626832800000|2021-07-21 02:00:00|90113.3|90063.3|90123.9|90073.9|90125.9|90075.9|90112.1|90062.1|794
1626833100000|2021-07-21 02:05:00|90124|90074|90191.9|90141.9|90203|90153|90122.1|90072.1|947
1626833400000|2021-07-21 02:10:00|90192.2|90142.2|90191.5|90141.5|90207|90157|90190.9|90140.9|968
1626833700000|2021-07-21 02:15:00|90191.6|90141.6|90197.2|90147.2|90199.9|90149.9|90183.2|90133.2|839
1626834000000|2021-07-21 02:20:00|90196.7|90146.7|90210|90160|90210.2|90160.2|90188.9|90138.9|877
1626834300000|2021-07-21 02:25:00|90211.3|90161.3|90292.9|90242.9|90320.5|90270.5|90209.9|90159.9|1229
1626834600000|2021-07-21 02:30:00|90291.2|90241.2|90288|90238|90296.1|90246.1|90263.4|90213.4|1125
1626834900000|2021-07-21 02:35:00|90287.9|90237.9|90280.8|90230.8|90290.4|90240.4|90275.7|90225.7|962
1626835200000|2021-07-21 02:40:00|90281|90231|90284.6|90234.6|90287.7|90237.7|90274.1|90224.1|864
1626835500000|2021-07-21 02:45:00|90284.5|90234.5|90275.7|90225.7|90289.4|90239.4|90273.9|90223.9|777
1626835800000|2021-07-21 02:50:00|90274.7|90224.7|90286.8|90236.8|90286.8|90236.8|90273.6|90223.6|735
1626836100000|2021-07-21 02:55:00|90286.4|90236.4|90282|90232|90291|90241|90278.2|90228.2|590
1626836400000|2021-07-21 03:00:00|90282.2|90232.2|90281.1|90231.1|90289.8|90239.8|90277.9|90227.9|691
1626836700000|2021-07-21 03:05:00|90281.5|90231.5|90288.4|90238.4|90292.8|90242.8|90279.7|90229.7|664
1626837000000|2021-07-21 03:10:00|90288.5|90238.5|90287|90237|90294.2|90244.2|90283.8|90233.8|519
1626837300000|2021-07-21 03:15:00|90286.4|90236.4|90282.4|90232.4|90291.3|90241.3|90280.7|90230.7|637
1626837600000|2021-07-21 03:20:00|90282.6|90232.6|90265.6|90215.6|90287.9|90237.9|90261.8|90211.8|797
1626837900000|2021-07-21 03:25:00|90265.8|90215.8|90249.8|90199.8|90267.1|90217.1|90243.8|90193.8|722
1626838200000|2021-07-21 03:30:00|90250.5|90200.5|90251.3|90201.3|90253.6|90203.6|90242.7|90192.7|641
1626838500000|2021-07-21 03:35:00|90250.7|90200.7|90254|90204|90256.9|90206.9|90243.6|90193.6|574
1626838800000|2021-07-21 03:40:00|90253.4|90203.4|90245.5|90195.5|90257|90207|90243.7|90193.7|593
1626839100000|2021-07-21 03:45:00|90245.6|90195.6|90247.5|90197.5|90249.3|90199.3|90239.5|90189.5|501
1626839400000|2021-07-21 03:50:00|90247.4|90197.4|90253.2|90203.2|90259.9|90209.9|90245.3|90195.3|411
1626839700000|2021-07-21 03:55:00|90253.6|90203.6|90252.9|90202.9|90254.2|90214.4|90238.1|90196|490
1626840000000|2021-07-21 04:00:00|90253|90203|90261.5|90211.5|90262.3|90223.7|90247|90202.6|577
1626840300000|2021-07-21 04:05:00|90260.8|90210.8|90260.4|90210.4|90262.2|90212.2|90256.6|90206.6|601
1626840600000|2021-07-21 04:10:00|90260.6|90210.6|90256.8|90206.8|90260.6|90210.6|90253.8|90203.8|395
1626840900000|2021-07-21 04:15:00|90256.6|90206.6|90261.3|90211.3|90262.9|90212.9|90254.7|90204.7|396
1626841200000|2021-07-21 04:20:00|90261.5|90211.5|90260.2|90210.2|90266.9|90216.9|90254|90204|423
1626841500000|2021-07-21 04:25:00|90260.3|90210.3|90270.2|90220.2|90270.5|90220.5|90258.3|90208.3|464
1626841800000|2021-07-21 04:30:00|90270.3|90220.3|90264.6|90214.6|90278.9|90228.9|90264.6|90214.6|430
1626842100000|2021-07-21 04:35:00|90268.4|90218.4|90260|90210|90270.2|90220.2|90256.6|90206.6|357
1626842400000|2021-07-21 04:40:00|90259.9|90209.9|90269.2|90219.2|90271.9|90221.9|90255.7|90205.7|476
1626842700000|2021-07-21 04:45:00|90270.7|90220.7|90269.7|90219.7|90278.1|90228.1|90266.3|90216.3|533
1626843000000|2021-07-21 04:50:00|90272.3|90222.3|90269.1|90219.1|90277.1|90227.1|90261.5|90211.5|494
1626843300000|2021-07-21 04:55:00|90268.7|90218.7|90273.1|90223.1|90276.3|90226.3|90260.1|90210.1|600
1626843600000|2021-07-21 05:00:00|90273|90223|90289.3|90239.3|90289.5|90239.5|90252.3|90202.3|780
1626843900000|2021-07-21 05:05:00|90289|90239|90287.6|90237.6|90289.8|90239.8|90277.5|90227.5|779
1626844200000|2021-07-21 05:10:00|90287.9|90237.9|90285|90235|90292.3|90242.3|90281.9|90231.9|671
1626844500000|2021-07-21 05:15:00|90285.2|90235.2|90282.3|90232.3|90289.6|90239.6|90278.3|90228.3|505
1626844800000|2021-07-21 05:20:00|90282.2|90232.2|90277.3|90227.3|90286.3|90236.3|90274.5|90224.5|574
1626845100000|2021-07-21 05:25:00|90277.2|90227.2|90274.8|90224.8|90281.8|90231.8|90270.8|90220.8|485
1626845400000|2021-07-21 05:30:00|90274.9|90224.9|90280.9|90230.9|90281.3|90231.3|90262.7|90212.7|1105
1626845700000|2021-07-21 05:35:00|90279.3|90229.3|90292.3|90242.3|90296.2|90246.2|90277.7|90227.7|900
1626846000000|2021-07-21 05:40:00|90291.5|90241.5|90297.7|90247.7|90301.3|90251.3|90288.3|90238.3|1127
1626846300000|2021-07-21 05:45:00|90297.3|90247.3|90307.1|90257.1|90310.9|90260.9|90297.3|90247.3|924
1626846600000|2021-07-21 05:50:00|90306.9|90256.9|90324.1|90274.1|90328.1|90278.1|90299.6|90249.6|1102
1626846900000|2021-07-21 05:55:00|90323.9|90273.9|90366.6|90316.6|90374.8|90324.8|90319.4|90272.8|1041
1626847200000|2021-07-21 06:00:00|90366.7|90316.7|90360.3|90335.3|90376.9|90343.1|90331.5|90304.6|1360
1626847500000|2021-07-21 06:05:00|90360.7|90335.7|90439.6|90414.6|90440.5|90415.5|90357.1|90332.1|1403
1626847800000|2021-07-21 06:10:00|90439.1|90414.1|90419.6|90394.6|90469.1|90436.3|90391.1|90366.1|1615
1626848100000|2021-07-21 06:15:00|90419.8|90394.8|90426.3|90401.3|90445.5|90412.8|90401.3|90376.3|1580
1626848400000|2021-07-21 06:20:00|90426.5|90401.5|90436|90411|90458.2|90422.5|90422.5|90394.3|1542
1626848700000|2021-07-21 06:25:00|90435.9|90410.9|90459.5|90434.5|90470.5|90445.5|90431.2|90395.5|1623
1626849000000|2021-07-21 06:30:00|90459.4|90434.4|90524.2|90499.2|90546.3|90517.7|90450|90425|1488
1626849300000|2021-07-21 06:35:00|90526.4|90501.4|90505.6|90480.6|90548|90510.6|90505|90478.5|1384
1626849600000|2021-07-21 06:40:00|90506.9|90481.9|90461.5|90436.5|90535.5|90502.1|90434|90409|1427
1626849900000|2021-07-21 06:45:00|90461.8|90436.8|90459.5|90434.5|90472.7|90447.7|90446.4|90421.4|1302
1626850200000|2021-07-21 06:50:00|90459.4|90434.4|90451.3|90426.3|90464.7|90439.7|90439.6|90414.6|1313
1626850500000|2021-07-21 06:55:00|90448.9|90423.9|90431|90406|90458.1|90433.1|90398.1|90373.1|1353
1626850800000|2021-07-21 07:00:00|90431.9|90406.9|90431.6|90406.6|90504.4|90479.4|90369.9|90344.9|1869
1626851100000|2021-07-21 07:05:00|90431.8|90406.8|90475.2|90450.2|90508|90469.8|90424.6|90391.5|1830
1626851400000|2021-07-21 07:10:00|90475.4|90450.4|90447|90422|90568.5|90532.1|90445.6|90420.6|1769
1626851700000|2021-07-21 07:15:00|90446.6|90421.6|90445.5|90420.5|90485.4|90460.4|90410.3|90385.3|1686
1626852000000|2021-07-21 07:20:00|90445.1|90420.1|90538.2|90513.2|90553.9|90528.9|90419.5|90394.5|1739
1626852300000|2021-07-21 07:25:00|90536.7|90511.7|90526.9|90501.9|90539.5|90514.5|90472.3|90439.2|1670
1626852600000|2021-07-21 07:30:00|90526.7|90501.7|90498.9|90473.9|90574.3|90549.3|90492.2|90467.2|1626
1626852900000|2021-07-21 07:35:00|90499.2|90474.2|90440.8|90415.8|90589.9|90557.2|90438.4|90413.4|1648
1626853200000|2021-07-21 07:40:00|90440.6|90415.6|90411.5|90386.5|90476|90451|90373.1|90348.1|1574
1626853500000|2021-07-21 07:45:00|90410|90385|90368.9|90343.9|90433.8|90408.8|90361.1|90336.1|1455
1626853800000|2021-07-21 07:50:00|90368.4|90343.4|90331.3|90306.3|90371.3|90346.3|90268|90243|1746
1626854100000|2021-07-21 07:55:00|90318.2|90293.2|90214.8|90189.8|90327.2|90302.2|90199.2|90162.9|1614
1626854400000|2021-07-21 08:00:00|90215.2|90190.2|90257|90232|90267.4|90242.4|90210.5|90185.5|1391
1626854700000|2021-07-21 08:05:00|90258.9|90233.9|90317.9|90292.9|90323.3|90298.3|90249.1|90224.1|1496
1626855000000|2021-07-21 08:10:00|90318.1|90293.1|90137.3|90112.3|90318.1|90293.1|90079.1|90039.3|1510
1626855300000|2021-07-21 08:15:00|90138.6|90113.6|90060|90035|90190.9|90153.8|90020.8|89995.8|1572
1626855600000|2021-07-21 08:20:00|90060.3|90035.3|89939.9|89914.9|90069.6|90044.6|89836.9|89811.9|1686
1626855900000|2021-07-21 08:25:00|89939.5|89914.5|90049.4|90024.4|90113.2|90063.2|89939.4|89914.4|1698
1626856200000|2021-07-21 08:30:00|90049.2|90024.2|89955.9|89930.9|90050.8|90025.8|89929.2|89844.4|1767
1626856500000|2021-07-21 08:35:00|89954.4|89929.4|89898.2|89873.2|89970|89945|89857.5|89832.5|1780
1626856800000|2021-07-21 08:40:00|89898|89873|89860.9|89835.9|89904.4|89879.4|89830.1|89805.1|1683
1626857100000|2021-07-21 08:45:00|89861.6|89836.6|89785.6|89760.6|89874.6|89842.7|89781.9|89756.9|1581
1626857400000|2021-07-21 08:50:00|89785.9|89760.9|89764|89739|89792.2|89767.2|89698.2|89667.7|1766
1626857700000|2021-07-21 08:55:00|89763.8|89738.8|89649.3|89624.3|89765.4|89740.4|89607.6|89565.1|1537
1626858000000|2021-07-21 09:00:00|89648.4|89623.4|89804.9|89779.9|89823.3|89798.3|89645|89620|1599
1626858300000|2021-07-21 09:05:00|89806.3|89781.3|89836|89811|89854.6|89826.7|89781.4|89756.4|1358
1626858600000|2021-07-21 09:10:00|89836.3|89811.3|89734.7|89709.7|89836.8|89811.8|89731.9|89697.3|1221
1626858900000|2021-07-21 09:15:00|89734.9|89709.9|89745.8|89720.8|89800.8|89771.6|89728.7|89703.7|1339
1626859200000|2021-07-21 09:20:00|89745.2|89720.2|89675.7|89650.7|89746.2|89721.2|89666.5|89640.1|1420
1626859500000|2021-07-21 09:25:00|89675.9|89650.9|89667.2|89642.2|89679.3|89651.4|89629.9|89604.9|1400
1626859800000|2021-07-21 09:30:00|89667.4|89642.4|89748|89723|89761.6|89736.6|89653.2|89628.2|1326
1626860100000|2021-07-21 09:35:00|89748.7|89723.7|89636.3|89611.3|89752.4|89727.4|89632.5|89607.5|1497
1626860400000|2021-07-21 09:40:00|89635.1|89610.1|89603.5|89578.5|89680.2|89655.2|89581.7|89556.7|1571
1626860700000|2021-07-21 09:45:00|89602.8|89577.8|89692.5|89667.5|89705.8|89668.7|89585.1|89560.1|1402
1626861000000|2021-07-21 09:50:00|89691.7|89666.7|89771|89746|89790.1|89754.2|89661.2|89636.2|1610
1626861300000|2021-07-21 09:55:00|89770|89745|89667.1|89642.1|89784.7|89759.7|89666.4|89641.4|1376
1626861600000|2021-07-21 10:00:00|89666.9|89641.9|89696.3|89671.3|89723.4|89698.4|89660|89635|1475
1626861900000|2021-07-21 10:05:00|89695.6|89670.6|89627.2|89602.2|89706.7|89681.7|89627|89602|1333
1626862200000|2021-07-21 10:10:00|89628.3|89603.3|89569.3|89544.3|89629.3|89604.3|89548.5|89523.5|1405
1626862500000|2021-07-21 10:15:00|89569.1|89544.1|89581|89556|89595.7|89570.7|89554.6|89517|1388
1626862800000|2021-07-21 10:20:00|89580.4|89555.4|89622.9|89597.9|89640|89615|89579.6|89554.6|1276
1626863100000|2021-07-21 10:25:00|89624|89599|89572|89547|89627.3|89602.3|89525.2|89500.2|1473
1626863400000|2021-07-21 10:30:00|89573.5|89548.5|89646.1|89621.1|89655.7|89623.3|89571.4|89546.4|1354
1626863700000|2021-07-21 10:35:00|89644.6|89619.6|89693.7|89668.7|89708.3|89671.1|89640.6|89615.6|1115
1626864000000|2021-07-21 10:40:00|89693.9|89668.9|89692|89667|89731.2|89706.2|89667.3|89642.3|1419
1626864300000|2021-07-21 10:45:00|89691.5|89666.5|89714.5|89689.5|89743.9|89718.9|89687.9|89662.9|1165
1626864600000|2021-07-21 10:50:00|89715.5|89690.5|89685|89660|89747.9|89712.7|89676.4|89651.4|1434
1626864900000|2021-07-21 10:55:00|89685.5|89660.5|89672|89647|89701|89676|89662.5|89637.5|1297
1626865200000|2021-07-21 11:00:00|89673.7|89648.7|89685.5|89660.5|89758.5|89720|89673.5|89648.5|1580
1626865500000|2021-07-21 11:05:00|89683.7|89658.7|89733.2|89708.2|89733.2|89708.2|89677.2|89652.2|1148
1626865800000|2021-07-21 11:10:00|89730.5|89705.5|89703.9|89678.9|89751|89726|89683.9|89658|1177
1626866100000|2021-07-21 11:15:00|89705|89680|89739.2|89714.2|89787.3|89750.2|89700.5|89675.5|1001
1626866400000|2021-07-21 11:20:00|89738.9|89713.9|89787.2|89762.2|89799.2|89762.5|89736.2|89711.2|1198
1626866700000|2021-07-21 11:25:00|89787.4|89762.4|89821.5|89796.5|89853.7|89828.7|89779|89754|1336
1626867000000|2021-07-21 11:30:00|89821.9|89796.9|89799.4|89774.4|89827.1|89802.1|89791.4|89766.4|1204
1626867300000|2021-07-21 11:35:00|89799.6|89774.6|89817.7|89792.7|89829|89804|89768.6|89743.6|1279
1626867600000|2021-07-21 11:40:00|89818.1|89793.1|89883.9|89858.9|89891.8|89866.8|89808.7|89783.7|1344
1626867900000|2021-07-21 11:45:00|89883|89858|89864.6|89839.6|89930.5|89905.5|89857.3|89832.3|1354
1626868200000|2021-07-21 11:50:00|89864.2|89839.2|89933.3|89908.3|89959.5|89934.5|89862.7|89837.7|1514
1626868500000|2021-07-21 11:55:00|89933.2|89908.2|89909.6|89884.6|89961|89936|89887.4|89862.4|1573
1626868800000|2021-07-21 12:00:00|89910.4|89885.4|89960.2|89935.2|89975.3|89950.3|89906.8|89881.8|1465
1626869100000|2021-07-21 12:05:00|89959.7|89934.7|89919.2|89894.2|89959.7|89934.7|89853.9|89828.9|1541
1626869400000|2021-07-21 12:10:00|89918.3|89893.3|89896.1|89871.1|89927|89902|89881.2|89856.2|1416
1626869700000|2021-07-21 12:15:00|89896.6|89871.6|89949.9|89924.9|89952.3|89927.3|89875.6|89850.6|1190
1626870000000|2021-07-21 12:20:00|89950|89925|89924.1|89899.1|89975.4|89950.4|89904.7|89879.7|1328
1626870300000|2021-07-21 12:25:00|89923.2|89898.2|89909.3|89884.3|89930|89905|89871|89846|1268
1626870600000|2021-07-21 12:30:00|89909.5|89884.5|89928.7|89903.7|89942.4|89917.2|89904.3|89879.3|1351
1626870900000|2021-07-21 12:35:00|89929|89904|89949.4|89924.4|89963.4|89938.4|89926.6|89901.6|1213
1626871200000|2021-07-21 12:40:00|89948.8|89923.8|89939.7|89914.7|89953.2|89928.2|89911.9|89886.9|1458
1626871500000|2021-07-21 12:45:00|89940.2|89915.2|89979.7|89954.7|89994.5|89969.5|89940.1|89915.1|1394
1626871800000|2021-07-21 12:50:00|89979|89954|89945.6|89920.6|89983.8|89958.8|89911.1|89886.1|1322
1626872100000|2021-07-21 12:55:00|89947|89922|89933.7|89908.7|89964.4|89939.4|89929.1|89904.1|1434
1626872400000|2021-07-21 13:00:00|89933.9|89908.9|89893.7|89868.7|89942.2|89917.2|89874.5|89849.5|1651
1626872700000|2021-07-21 13:05:00|89894.6|89869.6|89914.7|89889.7|89916|89891|89867.6|89842.6|1264
1626873000000|2021-07-21 13:10:00|89913.9|89888.9|89897|89872|89920.1|89895.1|89891.3|89866.3|1015
1626873300000|2021-07-21 13:15:00|89897.4|89872.4|89876.5|89851.5|89933.5|89908.5|89868.2|89843.2|1343
1626873600000|2021-07-21 13:20:00|89876.4|89851.4|89832.1|89807.1|89880.1|89855.1|89827.1|89802.1|1335
1626873900000|2021-07-21 13:25:00|89832.8|89807.8|89822.4|89797.4|89837.2|89812.2|89780.1|89755.1|1267
1626874200000|2021-07-21 13:30:00|89823.1|89798.1|89708.5|89683.5|89869.1|89827.7|89703.8|89667.8|1162
1626874500000|2021-07-21 13:35:00|89706.9|89681.9|89613.4|89588.4|89712.5|89687.5|89600.1|89575.1|1130
1626874800000|2021-07-21 13:40:00|89616.3|89591.3|89520.8|89495.8|89669.8|89644.8|89518.4|89482.2|1129
1626875100000|2021-07-21 13:45:00|89521.2|89496.2|89438.9|89413.9|89522.7|89497.7|89429.9|89404.9|1111
1626875400000|2021-07-21 13:50:00|89438.3|89413.3|89394.7|89369.7|89438.3|89413.3|89365.3|89340.3|1096
1626875700000|2021-07-21 13:55:00|89395.1|89370.1|89386.5|89361.5|89426.6|89394.4|89372.3|89347.3|1063
1626876000000|2021-07-21 14:00:00|89385.9|89360.9|89345.5|89320.5|89399.8|89374.8|89325.3|89300.3|1093
1626876300000|2021-07-21 14:05:00|89344.5|89319.5|89303.5|89278.5|89346.2|89321.2|89258|89233|1038
1626876600000|2021-07-21 14:10:00|89303.7|89278.7|89243.1|89193.1|89314.9|89289.9|89234.6|89184.6|1092
1626876900000|2021-07-21 14:15:00|89242.5|89192.5|89203|89153|89242.5|89192.5|89167.6|89117.6|1074
1626877200000|2021-07-21 14:20:00|89202.8|89152.8|89090.5|89040.5|89203.4|89153.4|88997.3|88947.3|1084
1626877500000|2021-07-21 14:25:00|89090.4|89040.4|89165.2|89115.2|89182.1|89132.1|89020.9|88970.9|1397
1626877800000|2021-07-21 14:30:00|89165.3|89115.3|89200.1|89150.1|89237.8|89187.8|89152.7|89102.7|1798
1626878100000|2021-07-21 14:35:00|89201.4|89151.4|89115.5|89065.5|89201.6|89151.6|89101.9|89051.9|1546
1626878400000|2021-07-21 14:40:00|89116|89066|89108.9|89058.9|89122.6|89084|89070.5|89020.5|1507
1626878700000|2021-07-21 14:45:00|89109.1|89059.1|89148.8|89098.8|89170.4|89120.4|89108.8|89058.8|1591
1626879000000|2021-07-21 14:50:00|89148.7|89098.7|89169.8|89119.8|89182.9|89132.9|89092.4|89042.4|1545
1626879300000|2021-07-21 14:55:00|89169|89119|89144.2|89094.2|89189.8|89145.7|89130.8|89092.5|1566
1626879600000|2021-07-21 15:00:00|89142.5|89092.5|89110.5|89085.5|89144.7|89104.1|89106.2|89069.3|1535
1626879900000|2021-07-21 15:05:00|89110.4|89085.4|89005.6|88955.6|89117.7|89085.6|88991.8|88949.4|1414
1626880200000|2021-07-21 15:10:00|89005.9|88955.9|89007.5|88957.5|89028.6|88978.6|88979.2|88937.5|1367
1626880500000|2021-07-21 15:15:00|89006.9|88956.9|88900.2|88850.2|89008|88958|88899.4|88849.7|1511
1626880800000|2021-07-21 15:20:00|88899.4|88849.4|88950.5|88900.5|88976.5|88926.5|88897.9|88847.9|1375
1626881100000|2021-07-21 15:25:00|88951.5|88901.5|88914.2|88864.2|88968.5|88918.5|88891.2|88841.2|1561
1626881400000|2021-07-21 15:30:00|88915.1|88865.1|89020.9|88970.9|89024|88974|88913.5|88863.5|1487
1626881700000|2021-07-21 15:35:00|89021.2|88971.2|89028.7|88978.7|89053.6|89003.6|89016.9|88966.9|1385
1626882000000|2021-07-21 15:40:00|89028.8|88978.8|88944.6|88894.6|89029.5|88979.5|88917|88867|1484
1626882300000|2021-07-21 15:45:00|88945.2|88895.2|88895.6|88845.6|88948.9|88906.9|88894|88844|1254
1626882600000|2021-07-21 15:50:00|88894.8|88844.8|88916.5|88866.5|88921.6|88871.6|88883.4|88833.4|1401
1626882900000|2021-07-21 15:55:00|88916.3|88866.3|88928.1|88878.1|88946|88896|88907.4|88857.4|1282
1626883200000|2021-07-21 16:00:00|88928|88878|88883|88833|88929.8|88879.8|88880.1|88830.1|1330
1626883500000|2021-07-21 16:05:00|88882.4|88832.4|88942.8|88892.8|88952.7|88902.7|88878.7|88828.7|1257
1626883800000|2021-07-21 16:10:00|88943|88893|88934.2|88884.2|88949.2|88899.2|88925.3|88875.3|1114
1626884100000|2021-07-21 16:15:00|88934|88884|88938.2|88888.2|88947.6|88897.6|88926.5|88876.5|976
1626884400000|2021-07-21 16:20:00|88939.3|88889.3|88959.1|88909.1|88964.2|88914.2|88934.2|88884.2|1037
1626884700000|2021-07-21 16:25:00|88956.5|88906.5|88945.5|88895.5|88960.4|88913.7|88933.7|88893.8|1000
1626885000000|2021-07-21 16:30:00|88944.3|88894.3|89028.8|88978.8|89080.6|88999.6|88940.9|88890.9|902
1626885300000|2021-07-21 16:35:00|89029.8|88979.8|89009.5|88959.5|89046.5|88996.5|88979.8|88929.8|1039
1626885600000|2021-07-21 16:40:00|89009.7|88959.7|88983.6|88933.6|89010.2|88960.2|88978.6|88928.6|1005
1626885900000|2021-07-21 16:45:00|88983.1|88933.1|88993.3|88943.3|88996.3|88946.3|88966.4|88916.4|1169
1626886200000|2021-07-21 16:50:00|88993.4|88943.4|88975.4|88925.4|89014.5|88964.5|88967.7|88917.7|1149
1626886500000|2021-07-21 16:55:00|88974.2|88924.2|88974.2|88924.2|88989.2|88939.2|88966.4|88916.4|1253
1626886800000|2021-07-21 17:00:00|88974.5|88924.5|88939.4|88889.4|88974.5|88924.5|88896.4|88846.4|1717
1626887100000|2021-07-21 17:05:00|88939.3|88889.3|88884.8|88834.8|88948.4|88898.4|88863.5|88813.5|1675
1626887400000|2021-07-21 17:10:00|88885.3|88835.3|88867|88817|88891.8|88841.8|88863.4|88813.4|1313
1626887700000|2021-07-21 17:15:00|88867.2|88817.2|88864.6|88814.6|88878.1|88828.1|88856.6|88806.6|1249
1626888000000|2021-07-21 17:20:00|88864.5|88814.5|88823.9|88773.9|88867.8|88817.8|88813.1|88763.1|1368
1626888300000|2021-07-21 17:25:00|88824.8|88774.8|88827.1|88777.1|88828.5|88778.5|88814.6|88764.6|1396
1626888600000|2021-07-21 17:30:00|88826.5|88776.5|88792.1|88742.1|88827.5|88777.5|88789.1|88739.1|1144
1626888900000|2021-07-21 17:35:00|88791.9|88741.9|88801.8|88751.8|88810.9|88760.9|88779.2|88729.2|975
1626889200000|2021-07-21 17:40:00|88801.6|88751.6|88796.7|88746.7|88810.5|88760.5|88785.4|88735.4|1146
1626889500000|2021-07-21 17:45:00|88796.9|88746.9|88788.7|88738.7|88796.9|88746.9|88779.6|88729.6|886
1626889800000|2021-07-21 17:50:00|88789.1|88739.1|88756.6|88706.6|88790.2|88740.2|88745.1|88695.1|774
1626890100000|2021-07-21 17:55:00|88756.9|88706.9|88828.9|88778.9|88830.1|88780.1|88750.3|88700.3|1150
1626890400000|2021-07-21 18:00:00|88829|88779|88810.9|88760.9|88848.3|88798.3|88808.7|88758.7|1078
1626890700000|2021-07-21 18:05:00|88811.2|88761.2|88809.3|88759.3|88820.6|88770.6|88800.8|88750.8|931
1626891000000|2021-07-21 18:10:00|88809.4|88759.4|88789.5|88739.5|88817.2|88767.2|88783.3|88733.3|902
1626891300000|2021-07-21 18:15:00|88788.8|88738.8|88820.9|88770.9|88922.5|88872.5|88787.3|88737.3|1136
1626891600000|2021-07-21 18:20:00|88821.1|88771.1|88808.8|88758.8|88821.8|88771.8|88806.4|88756.4|928
1626891900000|2021-07-21 18:25:00|88809.2|88759.2|88819.6|88769.6|88834.6|88784.6|88807.1|88757.1|1156
1626892200000|2021-07-21 18:30:00|88819.7|88769.7|88817.9|88767.9|88863.4|88813.4|88814.3|88764.3|1148
1626892500000|2021-07-21 18:35:00|88818.1|88768.1|88795|88745|88819.3|88769.3|88793.6|88743.6|887
1626892800000|2021-07-21 18:40:00|88794.7|88744.7|88799.7|88749.7|88808.4|88758.4|88788.9|88738.9|807
1626893100000|2021-07-21 18:45:00|88801.6|88751.6|88798.2|88748.2|88807.8|88757.8|88796.9|88746.9|1120
1626893400000|2021-07-21 18:50:00|88799.4|88749.4|88770|88720|88801.9|88751.9|88763.9|88713.9|1026
1626893700000|2021-07-21 18:55:00|88769.2|88719.2|88756.2|88706.2|88778.1|88728.1|88740.4|88690.4|1217
1626894000000|2021-07-21 19:00:00|88756.1|88706.1|88759.8|88709.8|88769.4|88719.4|88754.8|88704.8|870
1626894300000|2021-07-21 19:05:00|88760.3|88710.3|88764|88714|88778.4|88728.4|88751.7|88701.7|756
1626894600000|2021-07-21 19:10:00|88763.9|88713.9|88747.7|88697.7|88768.1|88718.1|88745|88695|950
1626894900000|2021-07-21 19:15:00|88748.6|88698.6|88744.4|88694.4|88801.2|88751.2|88738.7|88688.7|1325
1626895200000|2021-07-21 19:20:00|88745.6|88695.6|88741.8|88691.8|88750.5|88700.5|88731.5|88681.5|1026
1626895500000|2021-07-21 19:25:00|88741.6|88691.6|88753|88703|88754.2|88704.2|88737.8|88687.8|882
1626895800000|2021-07-21 19:30:00|88753.3|88703.3|88759.6|88709.6|88762.2|88712.2|88752.5|88702.5|715
1626896100000|2021-07-21 19:35:00|88759.5|88709.5|88774.9|88724.9|88778|88728|88758.7|88708.7|720
1626896400000|2021-07-21 19:40:00|88775.3|88725.3|88764.7|88714.7|88778.8|88728.8|88757|88707|789
1626896700000|2021-07-21 19:45:00|88764.9|88714.9|88782.8|88732.8|88784.6|88734.6|88764.8|88714.8|898
1626897000000|2021-07-21 19:50:00|88783|88733|88847.7|88797.7|88880.6|88830.6|88780.8|88730.8|1496
1626897300000|2021-07-21 19:55:00|88848|88798|88838.4|88788.4|88862.9|88812.9|88829.8|88779.8|1152
1626897600000|2021-07-21 20:00:00|88838.6|88788.6|88827.2|88777.2|88839.7|88789.7|88802.3|88752.3|1071
1626897900000|2021-07-21 20:05:00|88827.3|88777.3|88830|88780|88834.6|88784.6|88824.3|88774.3|802
1626898200000|2021-07-21 20:10:00|88828.9|88778.9|88851.5|88801.5|88853.9|88803.9|88825.1|88775.1|1614
1626898500000|2021-07-21 20:15:00|88852.1|88802.1|88846.7|88796.7|88856.6|88806.6|88823.1|88773.1|1870
1626898800000|2021-07-21 20:20:00|88842.7|88792.7|88842.8|88792.8|88862.2|88812.2|88810.5|88760.5|1687
1626899100000|2021-07-21 20:25:00|88843.2|88793.2|88867.8|88817.8|88926.4|88826.6|88813.4|88763.4|1208
1626899400000|2021-07-21 20:30:00|88864.5|88814.5|88881.2|88831.2|88960.1|88853.4|88816.9|88763.5|1307
1626899700000|2021-07-21 20:35:00|88881.1|88831.1|88871.4|88821.4|88949.3|88865.3|88863.7|88772.9|1231
1626900000000|2021-07-21 20:40:00|88871.1|88821.1|88826.7|88776.7|88962.2|88849.4|88804.4|88715|1905
1626900300000|2021-07-21 20:45:00|88828.2|88778.2|88866|88738.4|88924.5|88787.8|88813.2|88709.6|2019
1626900600000|2021-07-21 20:50:00|88875|88725.5|88847.3|88797.3|88937.7|88839.9|88811.9|88715.7|1368
1626900900000|2021-07-21 20:55:00|88885.7|88759.5|89067.8|88739.8|89121.8|88836.7|88845.8|88693.8|715
1626901200000|2021-07-21 21:00:00|89215.3|88734.4|89261.5|88772.4|89284.7|88815.2|89182.7|88685.7|141
1626901500000|2021-07-21 21:05:00|89257.5|88773.5|89210.4|88713.4|89378.5|88881.5|89210.4|88713.4|206
1626901800000|2021-07-21 21:10:00|89211|88714|89203.5|88706.5|89331.2|88834.2|89173.5|88676.5|128
1626902100000|2021-07-21 21:15:00|89189.6|88692.6|89177.7|88680.7|89250|88753|89164.7|88667.7|111
1626902400000|2021-07-21 21:20:00|89170.1|88673.1|89198.6|88701.6|89283.9|88788.3|89129.7|88632.7|156
1626902700000|2021-07-21 21:25:00|89177.9|88680.9|89079.5|88688.9|89233.5|88736.5|89060.1|88636.7|219
1626903000000|2021-07-21 21:30:00|89070.1|88689.9|89011.3|88683.3|89113.4|88742|88966.7|88612.1|204
1626903300000|2021-07-21 21:35:00|89016|88679.7|88954.5|88720.3|89040.1|88743.6|88944.5|88631.7|150
1626903600000|2021-07-21 21:40:00|88953.2|88722.4|88946.8|88676.6|89020.4|88732|88914.5|88630.8|254
1626903900000|2021-07-21 21:45:00|88943.9|88660.6|88922.4|88709.6|88996.8|88709.8|88922.4|88613.6|165
1626904200000|2021-07-21 21:50:00|88935.3|88658.2|88942.5|88661.7|89018.3|88713|88922.3|88602.8|130
1626904500000|2021-07-21 21:55:00|88947.8|88649.9|88941.5|88710|89020|88714.7|88931.8|88645.8|135
1626904800000|2021-07-21 22:00:00|88945.3|88660.3|88907.2|88756.3|88965.8|88785.3|88890.6|88610.5|917
1626905100000|2021-07-21 22:05:00|88907.5|88756.4|88817|88767|88915.3|88772.2|88815.5|88707.6|637
1626905400000|2021-07-21 22:10:00|88813|88763|88829.5|88779.5|88864.5|88787.1|88809.6|88715.9|816
1626905700000|2021-07-21 22:15:00|88831.1|88781.1|88827.1|88777.1|88843.4|88793.4|88821.4|88771.4|2219
1626906000000|2021-07-21 22:20:00|88829|88779|88832.8|88782.8|88884.3|88795.8|88818.7|88742.9|2269
1626906300000|2021-07-21 22:25:00|88831.8|88781.8|88835|88785|88847|88797|88819.7|88769.7|2026
1626906600000|2021-07-21 22:30:00|88835.9|88785.9|88828.5|88778.5|88845.1|88795.1|88822.1|88772.1|2078
1626906900000|2021-07-21 22:35:00|88830.3|88780.3|88831|88781|88849.7|88799.7|88824.5|88774.5|2055
1626907200000|2021-07-21 22:40:00|88833.2|88783.2|88832.2|88782.2|88846.7|88796.7|88823|88773|2231
1626907500000|2021-07-21 22:45:00|88832.4|88782.4|88815.3|88765.3|88853.1|88803.1|88811.6|88761.6|1915
1626907800000|2021-07-21 22:50:00|88817.5|88767.5|88813.1|88763.1|88824.9|88774.9|88809.1|88759.1|706
1626908100000|2021-07-21 22:55:00|88813.2|88763.2|88818.5|88768.5|88824.3|88774.3|88808.3|88758.3|550
1626908400000|2021-07-21 23:00:00|88819.2|88769.2|88820.1|88770.1|88824.3|88774.3|88813.7|88763.7|594
1626908700000|2021-07-21 23:05:00|88820.6|88770.6|88844.4|88794.4|88848.8|88798.8|88819.9|88769.9|721
1626909000000|2021-07-21 23:10:00|88844.5|88794.5|88844.8|88794.8|88854.2|88804.2|88843.4|88793.4|722
1626909300000|2021-07-21 23:15:00|88845.1|88795.1|88862.6|88812.6|88868.7|88818.7|88840.1|88790.1|688
1626909600000|2021-07-21 23:20:00|88863.5|88813.5|88868|88818|88877.9|88827.9|88861|88811|764
1626909900000|2021-07-21 23:25:00|88869.2|88819.2|88854.9|88804.9|88871.8|88821.8|88854.4|88804.4|668
1626910200000|2021-07-21 23:30:00|88853.7|88803.7|88871.2|88821.2|88871.2|88821.2|88850.1|88800.1|644
1626910500000|2021-07-21 23:35:00|88871.4|88821.4|88852.5|88802.5|88873.6|88823.6|88847.8|88797.8|836
1626910800000|2021-07-21 23:40:00|88852.1|88802.1|88869.5|88819.5|88874|88824|88848.8|88798.8|665
1626911100000|2021-07-21 23:45:00|88868.5|88818.5|88883.2|88833.2|88893.5|88843.5|88866.4|88816.4|579
1626911400000|2021-07-21 23:50:00|88883.3|88833.3|88873.2|88823.2|88888.5|88838.5|88867.8|88817.8|599
1626911700000|2021-07-21 23:55:00|88873.3|88823.3|88869.4|88819.4|88873.3|88823.3|88861.9|88811.9|637
1626912000000|2021-07-22 00:00:00|88869.5|88819.5|88850|88800|88872.5|88822.5|88837.9|88787.9|1686
1626912300000|2021-07-22 00:05:00|88848.3|88798.3|88873.9|88823.9|88874.2|88824.2|88831.8|88781.8|1284
1626912600000|2021-07-22 00:10:00|88874.1|88824.1|88861.4|88811.4|88874.1|88824.1|88850.8|88800.8|1198
1626912900000|2021-07-22 00:15:00|88861.3|88811.3|88883.6|88833.6|88888.4|88838.4|88844|88794|1774
1626913200000|2021-07-22 00:20:00|88883.7|88833.7|88884.4|88834.4|88890.4|88840.4|88879.6|88829.6|2219
1626913500000|2021-07-22 00:25:00|88885.2|88835.2|88886.1|88836.1|88892.3|88842.3|88881|88831|2263
1626913800000|2021-07-22 00:30:00|88887.8|88837.8|88896.3|88846.3|88900|88850|88884.4|88834.4|2154
1626914100000|2021-07-22 00:35:00|88894.8|88844.8|88898.3|88848.3|88902.6|88852.6|88889.8|88839.8|2062
1626914400000|2021-07-22 00:40:00|88898.1|88848.1|88902.2|88852.2|88903.5|88853.5|88894.3|88844.3|804
1626914700000|2021-07-22 00:45:00|88902.5|88852.5|88903.8|88853.8|88908.4|88858.4|88898.2|88848.2|464
1626915000000|2021-07-22 00:50:00|88901.6|88851.6|88885.1|88835.1|88902.7|88852.7|88882.9|88832.9|1521
1626915300000|2021-07-22 00:55:00|88885.2|88835.2|88898|88848|88901|88851|88883.9|88833.9|2159
1626915600000|2021-07-22 01:00:00|88898.7|88848.7|88904.8|88854.8|88910.1|88860.1|88896.7|88846.7|866
1626915900000|2021-07-22 01:05:00|88904.6|88854.6|88913.6|88863.6|88918.7|88868.7|88903.9|88853.9|571
1626916200000|2021-07-22 01:10:00|88913.4|88863.4|88906.4|88856.4|88916.4|88866.4|88901.7|88851.7|733
1626916500000|2021-07-22 01:15:00|88906.2|88856.2|88909|88859|88918.9|88868.9|88904.8|88854.8|707
1626916800000|2021-07-22 01:20:00|88909.1|88859.1|88909.1|88859.1|88911.2|88861.2|88895.2|88845.2|764
1626917100000|2021-07-22 01:25:00|88906.1|88856.1|88903.8|88853.8|88916.2|88866.2|88902|88852|658
1626917400000|2021-07-22 01:30:00|88903.7|88853.7|88907.3|88857.3|88909.3|88859.3|88900|88850|751
1626917700000|2021-07-22 01:35:00|88907.1|88857.1|88888.8|88838.8|88907.5|88857.5|88881.8|88831.8|1252
1626918000000|2021-07-22 01:40:00|88889.3|88839.3|88866.2|88816.2|88889.3|88839.3|88863.9|88813.9|1087
1626918300000|2021-07-22 01:45:00|88866.1|88816.1|88852.4|88802.4|88869.4|88819.4|88848.5|88798.5|759
1626918600000|2021-07-22 01:50:00|88850.1|88800.1|88855.8|88805.8|88864.4|88814.4|88848.3|88798.3|726
1626918900000|2021-07-22 01:55:00|88855.5|88805.5|88849.7|88799.7|88857.5|88807.5|88845.2|88795.2|729
1626919200000|2021-07-22 02:00:00|88849.6|88799.6|88850.5|88800.5|88855|88805|88847|88797|715
1626919500000|2021-07-22 02:05:00|88850.9|88800.9|88838.1|88788.1|88851.1|88801.1|88832.9|88782.9|630
1626919800000|2021-07-22 02:10:00|88838.2|88788.2|88836.2|88786.2|88840.6|88790.6|88828.9|88778.9|714
1626920100000|2021-07-22 02:15:00|88836.3|88786.3|88838.8|88788.8|88850.1|88800.1|88832.5|88782.5|554
1626920400000|2021-07-22 02:20:00|88839|88789|88838.5|88788.5|88846.2|88796.2|88832|88782|550
1626920700000|2021-07-22 02:25:00|88838.6|88788.6|88841.1|88791.1|88843.8|88793.8|88836.4|88786.4|529
1626921000000|2021-07-22 02:30:00|88840.2|88790.2|88841.7|88791.7|88847.9|88797.9|88834.8|88784.8|633
1626921300000|2021-07-22 02:35:00|88841.8|88791.8|88842.5|88792.5|88848.2|88798.2|88837.6|88787.6|483
1626921600000|2021-07-22 02:40:00|88842.9|88792.9|88843.2|88793.2|88848.3|88798.3|88840.2|88790.2|448
1626921900000|2021-07-22 02:45:00|88843.1|88793.1|88854.4|88804.4|88855.8|88805.8|88842.4|88792.4|464
1626922200000|2021-07-22 02:50:00|88853.2|88803.2|88854.9|88804.9|88861.8|88811.8|88850.6|88800.6|463
1626922500000|2021-07-22 02:55:00|88854.8|88804.8|88902.8|88852.8|88903.6|88853.6|88854.3|88804.3|942
1626922800000|2021-07-22 03:00:00|88902.9|88852.9|88888.3|88838.3|88903.4|88853.4|88881.8|88831.8|689
1626923100000|2021-07-22 03:05:00|88890.1|88840.1|88869.3|88819.3|88892.2|88842.2|88864.3|88814.3|739
1626923400000|2021-07-22 03:10:00|88869.2|88819.2|88871.7|88821.7|88875.6|88825.6|88865.6|88815.6|481
1626923700000|2021-07-22 03:15:00|88872|88822|88870.7|88820.7|88877.8|88827.8|88868.7|88818.7|530
1626924000000|2021-07-22 03:20:00|88870.9|88820.9|88853.6|88803.6|88871.3|88821.3|88850.4|88800.4|529
1626924300000|2021-07-22 03:25:00|88853.1|88803.1|88850.6|88800.6|88859.3|88809.3|88848.1|88798.1|528
1626924600000|2021-07-22 03:30:00|88850.4|88800.4|88854.4|88804.4|88855.6|88805.6|88846.3|88796.3|578
1626924900000|2021-07-22 03:35:00|88854.2|88804.2|88852.6|88802.6|88858.2|88808.2|88849.8|88799.8|381
1626925200000|2021-07-22 03:40:00|88852.5|88802.5|88846.6|88796.6|88853.9|88803.9|88844.5|88794.5|475
1626925500000|2021-07-22 03:45:00|88846.8|88796.8|88844.9|88794.9|88853.7|88803.7|88844.6|88794.6|381
1626925800000|2021-07-22 03:50:00|88845.2|88795.2|88836.4|88786.4|88853.4|88803.4|88833.4|88783.4|603
1626926100000|2021-07-22 03:55:00|88836.8|88786.8|88848.4|88798.4|88850|88800|88830.2|88780.2|921
1626926400000|2021-07-22 04:00:00|88848.1|88798.1|88841.8|88791.8|88852.9|88802.9|88837|88787|1033
1626926700000|2021-07-22 04:05:00|88842.4|88792.4|88827.8|88777.8|88843.7|88793.7|88826.7|88776.7|523
1626927000000|2021-07-22 04:10:00|88828.6|88778.6|88830.4|88780.4|88833.4|88783.4|88819.1|88769.1|430
1626927300000|2021-07-22 04:15:00|88830.7|88780.7|88836.1|88786.1|88837|88787|88826.9|88776.9|504
1626927600000|2021-07-22 04:20:00|88835.3|88785.3|88831.7|88781.7|88839.6|88789.6|88829.9|88779.9|443
1626927900000|2021-07-22 04:25:00|88831.6|88781.6|88825.6|88775.6|88833.6|88783.6|88824.7|88774.7|541
1626928200000|2021-07-22 04:30:00|88825.8|88775.8|88823.1|88773.1|88830.9|88780.9|88820.9|88770.9|564
1626928500000|2021-07-22 04:35:00|88822.9|88772.9|88825.7|88775.7|88829.4|88779.4|88820.3|88770.3|721
1626928800000|2021-07-22 04:40:00|88825.9|88775.9|88830.1|88780.1|88832|88782|88819.4|88769.4|610
1626929100000|2021-07-22 04:45:00|88830.2|88780.2|88833.4|88783.4|88834.1|88784.1|88823.7|88773.7|482
1626929400000|2021-07-22 04:50:00|88833.6|88783.6|88822.4|88772.4|88834.5|88784.5|88818.4|88768.4|539
1626929700000|2021-07-22 04:55:00|88822.3|88772.3|88843.7|88793.7|88844.4|88794.4|88819|88769|848
1626930000000|2021-07-22 05:00:00|88843.6|88793.6|88841.9|88791.9|88847.6|88797.6|88837.5|88787.5|590
1626930300000|2021-07-22 05:05:00|88842|88792|88863.4|88813.4|88865.4|88815.4|88840.9|88790.9|670
1626930600000|2021-07-22 05:10:00|88863.5|88813.5|88902.7|88852.7|88905.5|88855.5|88858.1|88808.1|761
1626930900000|2021-07-22 05:15:00|88902|88852|88891.8|88841.8|88904.4|88854.4|88886.2|88836.2|847
1626931200000|2021-07-22 05:20:00|88892.3|88842.3|88893.1|88843.1|88902.5|88852.5|88884.4|88834.4|559
1626931500000|2021-07-22 05:25:00|88892.3|88842.3|88889.1|88839.1|88898.9|88848.9|88886.6|88836.6|541
1626931800000|2021-07-22 05:30:00|88889|88839|88896|88846|88904.5|88854.5|88887|88837|596
1626932100000|2021-07-22 05:35:00|88895.8|88845.8|88904.4|88854.4|88907.1|88857.1|88893.5|88843.5|510
1626932400000|2021-07-22 05:40:00|88904.3|88854.3|88901.6|88851.6|88908.6|88858.6|88897.1|88847.1|630
1626932700000|2021-07-22 05:45:00|88901.7|88851.7|88895.6|88845.6|88904.2|88854.2|88895.5|88845.5|543
1626933000000|2021-07-22 05:50:00|88895.3|88845.3|88901.2|88851.2|88904|88854|88894.9|88844.9|597
1626933300000|2021-07-22 05:55:00|88901.1|88851.1|88919.8|88869.8|88925.3|88875.3|88900.9|88850.9|684
1626933600000|2021-07-22 06:00:00|88914.2|88864.2|88952.5|88902.5|88959.9|88909.9|88895.6|88845.6|1143
1626933900000|2021-07-22 06:05:00|88951.9|88901.9|88876.4|88826.4|88956.1|88906.1|88847.3|88797.3|1325
1626934200000|2021-07-22 06:10:00|88876.8|88826.8|88909.6|88859.6|88913.7|88863.7|88871.5|88823.8|1179
1626934500000|2021-07-22 06:15:00|88910|88860|88958.4|88908.4|88962.5|88912.5|88893.5|88853.2|1209
1626934800000|2021-07-22 06:20:00|88957.7|88907.7|88882.2|88832.2|88957.7|88907.7|88867.9|88817.9|1496
1626935100000|2021-07-22 06:25:00|88882.4|88832.4|88888.2|88838.2|88907.6|88867.2|88863|88825.9|1305
1626935400000|2021-07-22 06:30:00|88888.4|88838.4|88911.6|88861.6|88930|88883.4|88864.6|88816.5|1366
1626935700000|2021-07-22 06:35:00|88911.9|88861.9|88862.6|88812.6|88918.8|88881.2|88862.6|88812.6|1353
1626936000000|2021-07-22 06:40:00|88860.8|88810.8|88890.2|88840.2|88897|88847|88855.8|88805.8|1210
1626936300000|2021-07-22 06:45:00|88889.8|88839.8|88900.5|88850.5|88910.7|88860.7|88887.1|88837.1|1193
1626936600000|2021-07-22 06:50:00|88900.8|88850.8|88872.7|88822.7|88920|88870|88869.2|88819.2|1352
1626936900000|2021-07-22 06:55:00|88872.6|88822.6|88914.8|88864.8|88945.5|88895.5|88861.6|88811.6|1608
1626937200000|2021-07-22 07:00:00|88915|88865|88892.8|88842.8|88929.1|88879.1|88859.8|88809.8|1824
1626937500000|2021-07-22 07:05:00|88893.9|88843.9|88896.4|88846.4|88923.6|88874.6|88886.8|88836.8|1702
1626937800000|2021-07-22 07:10:00|88896.3|88846.3|88824.2|88774.2|88898.3|88848.3|88793.2|88751.5|1628
1626938100000|2021-07-22 07:15:00|88827.2|88777.2|88807.3|88757.3|88830|88780|88776|88726|1475
1626938400000|2021-07-22 07:20:00|88807.4|88757.4|88828.9|88778.9|88841.1|88794.1|88790.9|88740.9|1513
1626938700000|2021-07-22 07:25:00|88827.6|88777.6|88892.4|88842.4|88913.9|88863.9|88791.1|88741.1|1343
1626939000000|2021-07-22 07:30:00|88892.6|88842.6|88815.8|88765.8|88892.6|88842.6|88794.8|88744.8|1380
1626939300000|2021-07-22 07:35:00|88815.7|88765.7|88802.5|88752.5|88822.1|88773.8|88770.9|88727.9|1117
1626939600000|2021-07-22 07:40:00|88803.1|88753.1|88855.1|88805.1|88856.3|88806.3|88784.1|88734.1|1138
1626939900000|2021-07-22 07:45:00|88855.2|88805.2|88867.4|88817.4|88884.2|88843.3|88833.2|88787.4|1317
1626940200000|2021-07-22 07:50:00|88866.9|88816.9|88853.2|88803.2|88874|88833.9|88834.3|88784.3|1320
1626940500000|2021-07-22 07:55:00|88852.5|88802.5|88794.5|88744.5|88854.7|88804.7|88757.9|88709.4|1481
1626940800000|2021-07-22 08:00:00|88794.4|88744.4|88878.6|88828.6|88902.1|88859.1|88790.7|88743.9|1484
1626941100000|2021-07-22 08:05:00|88877.9|88827.9|88844.9|88794.9|88897.7|88850.3|88838.2|88788.2|1637
1626941400000|2021-07-22 08:10:00|88844.7|88794.7|88909.5|88859.5|88921.7|88871.7|88829.7|88779.7|1439
1626941700000|2021-07-22 08:15:00|88909.2|88859.2|88887.1|88837.1|88944|88899.7|88877.9|88827.9|1482
1626942000000|2021-07-22 08:20:00|88886.2|88836.2|88914.6|88864.6|88925.7|88877.8|88882.6|88833.4|1354
1626942300000|2021-07-22 08:25:00|88914.7|88864.7|88863.5|88813.5|88922.4|88885.3|88846.5|88796.5|1451
1626942600000|2021-07-22 08:30:00|88864|88814|88819.2|88769.2|88867.5|88828.8|88817|88767|1491
1626942900000|2021-07-22 08:35:00|88818.6|88768.6|88747.1|88697.1|88818.6|88768.6|88741|88691|1308
1626943200000|2021-07-22 08:40:00|88747.2|88697.2|88563.9|88513.9|88748|88698|88547.8|88497.8|1559
1626943500000|2021-07-22 08:45:00|88563.6|88513.6|88578.5|88528.5|88610.6|88560.6|88553|88503|1326
1626943800000|2021-07-22 08:50:00|88579.6|88529.6|88588.6|88538.6|88595.7|88545.7|88563.9|88513.9|1081
1626944100000|2021-07-22 08:55:00|88587.3|88537.3|88571.9|88521.9|88611.7|88561.7|88568|88518|1182
1626944400000|2021-07-22 09:00:00|88572|88522|88585.6|88535.6|88624.8|88574.8|88569.2|88519.2|1287
1626944700000|2021-07-22 09:05:00|88585.2|88535.2|88558.5|88533.5|88591.7|88541.7|88514.8|88464.8|1097
1626945000000|2021-07-22 09:10:00|88556.5|88531.5|88564.2|88514.2|88607.2|88557.4|88551|88504.7|1106
1626945300000|2021-07-22 09:15:00|88563.5|88513.5|88451.1|88401.1|88567.4|88517.4|88409.3|88359.3|1280
1626945600000|2021-07-22 09:20:00|88455.7|88405.7|88206.4|88156.4|88479.6|88429.6|88146.5|88096.5|1434
1626945900000|2021-07-22 09:25:00|88207.4|88157.4|88276.5|88226.5|88283.8|88233.8|88184.9|88134.9|1406
1626946200000|2021-07-22 09:30:00|88276.7|88226.7|88332.5|88282.5|88371.8|88321.8|88274.2|88224.2|1233
1626946500000|2021-07-22 09:35:00|88333.2|88283.2|88337.3|88287.3|88348.5|88298.5|88310.7|88260.7|1163
1626946800000|2021-07-22 09:40:00|88337.7|88287.7|88323.8|88273.8|88364.1|88314.1|88315.6|88265.6|1300
1626947100000|2021-07-22 09:45:00|88323.5|88273.5|88305.4|88255.4|88330.1|88280.1|88303.3|88253.3|911
1626947400000|2021-07-22 09:50:00|88305.6|88255.6|88310.3|88260.3|88329.9|88284.6|88297|88247|1055
1626947700000|2021-07-22 09:55:00|88310.5|88260.5|88364|88314|88388.9|88338.9|88286.7|88236.7|1287
1626948000000|2021-07-22 10:00:00|88364.1|88314.1|88326.3|88276.3|88379.2|88329.2|88309.5|88259.5|1166
1626948300000|2021-07-22 10:05:00|88326.4|88276.4|88325|88275|88345.5|88295.5|88312.5|88262.5|1471
1626948600000|2021-07-22 10:10:00|88325.2|88275.2|88322.2|88272.2|88348.4|88298.4|88320.6|88270.6|1379
1626948900000|2021-07-22 10:15:00|88320|88270|88243.2|88193.2|88339.7|88289.7|88240.6|88190.6|1356
1626949200000|2021-07-22 10:20:00|88242.1|88192.1|88274.1|88224.1|88276.2|88228|88233.2|88188.4|1292
1626949500000|2021-07-22 10:25:00|88274.4|88224.4|88281.4|88231.4|88286.7|88249.6|88203.5|88153.5|1394
1626949800000|2021-07-22 10:30:00|88281.7|88231.7|88247.9|88197.9|88296.3|88246.8|88237|88187|1159
1626950100000|2021-07-22 10:35:00|88247.7|88197.7|88195.5|88145.5|88255.8|88205.8|88153|88103|1350
1626950400000|2021-07-22 10:40:00|88195.4|88145.4|88200.7|88150.7|88211.4|88161.4|88173.6|88123.6|1209
1626950700000|2021-07-22 10:45:00|88200.9|88150.9|88267|88217|88278.8|88228.8|88196|88146|1100
1626951000000|2021-07-22 10:50:00|88267.2|88217.2|88219.7|88169.7|88280.7|88234.5|88219.2|88169.2|1025
1626951300000|2021-07-22 10:55:00|88219.6|88169.6|88214.6|88164.6|88238|88190.3|88209.3|88161.7|1247
1626951600000|2021-07-22 11:00:00|88214.4|88164.4|88182.6|88132.6|88220.4|88170.4|88146.4|88096.4|1207
1626951900000|2021-07-22 11:05:00|88182.3|88132.3|88170.5|88120.5|88189.4|88139.4|88158.9|88108.9|1188
1626952200000|2021-07-22 11:10:00|88170.4|88120.4|88158.3|88108.3|88176.4|88126.4|88145.9|88095.9|1085
1626952500000|2021-07-22 11:15:00|88158.1|88108.1|88168.6|88118.6|88175.5|88125.5|88146.7|88096.7|1057
1626952800000|2021-07-22 11:20:00|88167.9|88117.9|88119.9|88069.9|88237.5|88187.5|88114.4|88064.4|1314
1626953100000|2021-07-22 11:25:00|88118.9|88068.9|88016.2|87966.2|88130.4|88080.4|87998.3|87948.3|1308
1626953400000|2021-07-22 11:30:00|88014.8|87964.8|87976.6|87926.6|88038.8|87992.5|87972.3|87922.3|1194
1626953700000|2021-07-22 11:35:00|87976.7|87926.7|87994.7|87944.7|88022.5|87972.5|87953.4|87903.4|1187
1626954000000|2021-07-22 11:40:00|87995.7|87945.7|87996.6|87946.6|88054.6|87999.1|87968.4|87897.3|1421
1626954300000|2021-07-22 11:45:00|87998.1|87948.1|87952.2|87902.2|88112.2|88062.2|87890.8|87840.8|2121
1626954600000|2021-07-22 11:50:00|87949.2|87899.2|88012.5|87962.5|88020.1|87970.1|87927.3|87877.3|1861
1626954900000|2021-07-22 11:55:00|88012|87962|87786.8|87736.8|88027.1|87981.5|87773.3|87723.3|2041
1626955200000|2021-07-22 12:00:00|87786.1|87736.1|88073.8|88023.8|88076.2|88026.2|87786.1|87736.1|1979
1626955500000|2021-07-22 12:05:00|88073.5|88023.5|88145.3|88095.3|88190.1|88140.1|88059.1|88009.1|1947
1626955800000|2021-07-22 12:10:00|88145.2|88095.2|88164.6|88114.6|88223.6|88173.6|88133.3|88083.3|1632
1626956100000|2021-07-22 12:15:00|88165.8|88115.8|88088.9|88038.9|88193.8|88143.8|88064.4|88014.4|1767
1626956400000|2021-07-22 12:20:00|88085.1|88035.1|88141.8|88091.8|88143.2|88093.2|88043.2|87993.2|1547
1626956700000|2021-07-22 12:25:00|88140.5|88090.5|88188.2|88138.2|88202.1|88152.1|88120.6|88070.6|1433
1626957000000|2021-07-22 12:30:00|88187.4|88137.4|88220.7|88170.7|88276.2|88226.2|88146.2|88096.2|1920
1626957300000|2021-07-22 12:35:00|88222.1|88172.1|88308.5|88258.5|88326.8|88276.8|88140.5|88090.5|2056
1626957600000|2021-07-22 12:40:00|88308.6|88258.6|88279.8|88229.8|88404.4|88354.4|88248.9|88198.9|1858
1626957900000|2021-07-22 12:45:00|88279.9|88229.9|88227.3|88177.3|88340|88290|88195.5|88145.5|1872
1626958200000|2021-07-22 12:50:00|88227.1|88177.1|88375.7|88325.7|88390.2|88338.5|88148.4|88098.4|2071
1626958500000|2021-07-22 12:55:00|88374.4|88324.4|88307.8|88257.8|88397.6|88347.6|88297.1|88247.1|1867
1626958800000|2021-07-22 13:00:00|88307.4|88257.4|88185.6|88135.6|88354.8|88304.8|88168.3|88118.3|1882
1626959100000|2021-07-22 13:05:00|88186.1|88136.1|88091.8|88041.8|88189.5|88139.5|88088.1|88038.1|1802
1626959400000|2021-07-22 13:10:00|88092.1|88042.1|88124.6|88074.6|88146.6|88096.6|88049.9|87999.9|1915
1626959700000|2021-07-22 13:15:00|88124.4|88074.4|88042.8|87992.8|88124.4|88074.4|88003.8|87953.8|1931
1626960000000|2021-07-22 13:20:00|88042.5|87992.5|87998.6|87948.6|88047.7|87997.7|87975.9|87925.9|1737
1626960300000|2021-07-22 13:25:00|87997.4|87947.4|87960.8|87910.8|88001.3|87951.3|87885.6|87835.6|1162
1626960600000|2021-07-22 13:30:00|87960.3|87910.3|88228.9|88178.9|88246.6|88196.6|87936.5|87886.5|1200
1626960900000|2021-07-22 13:35:00|88228.7|88178.7|88318.7|88268.7|88432.9|88382.9|88188.1|88117.6|1197
1626961200000|2021-07-22 13:40:00|88327.1|88277.1|88321.5|88271.5|88360.2|88310.2|88224.1|88174.1|1236
1626961500000|2021-07-22 13:45:00|88321|88271|88436.8|88386.8|88441.8|88391.8|88255.6|88205.6|1760
1626961800000|2021-07-22 13:50:00|88435.1|88385.1|88393.9|88343.9|88495.1|88445.1|88351.7|88301.7|1832
1626962100000|2021-07-22 13:55:00|88396|88346|88453.1|88403.1|88512.4|88462.4|88388.5|88338.5|1645
1626962400000|2021-07-22 14:00:00|88452.6|88402.6|88477.5|88427.5|88506.1|88456.1|88376.8|88326.8|1948
1626962700000|2021-07-22 14:05:00|88476.8|88426.8|88556.1|88506.1|88557.2|88507.2|88456.4|88415.2|1809
1626963000000|2021-07-22 14:10:00|88556.3|88506.3|88587.1|88537.1|88659.3|88609.3|88503.1|88453.1|1985
1626963300000|2021-07-22 14:15:00|88591|88541|88592.6|88542.6|88621.2|88571.7|88571.8|88521.8|1928
1626963600000|2021-07-22 14:20:00|88592.7|88542.7|88513.2|88488.2|88597.7|88547.7|88502.1|88464.2|1704
1626963900000|2021-07-22 14:25:00|88513.3|88488.3|88515.7|88465.7|88546.6|88497.7|88495.4|88449.7|1457
1626964200000|2021-07-22 14:30:00|88515.3|88465.3|88419.1|88369.1|88520.9|88477.3|88417.4|88367.4|1658
1626964500000|2021-07-22 14:35:00|88418.2|88368.2|88445.2|88395.2|88486.7|88436.7|88418|88368|1669
1626964800000|2021-07-22 14:40:00|88445.8|88395.8|88521.8|88471.8|88542.6|88501.4|88444|88394.1|1566
1626965100000|2021-07-22 14:45:00|88521.6|88471.6|88488.6|88438.6|88577|88527|88465.9|88426.6|1534
1626965400000|2021-07-22 14:50:00|88487.2|88437.2|88438.6|88388.6|88493.2|88443.2|88438.6|88388.6|1686
1626965700000|2021-07-22 14:55:00|88439.4|88389.4|88321|88271|88439.4|88389.4|88278.1|88228.1|1757
1626966000000|2021-07-22 15:00:00|88320.6|88270.6|88393.3|88343.3|88408.5|88358.5|88310.5|88260.5|1670
1626966300000|2021-07-22 15:05:00|88394.5|88344.5|88439.9|88389.9|88462.4|88412.4|88381.2|88331.2|1588
1626966600000|2021-07-22 15:10:00|88440.2|88390.2|88482.7|88432.7|88506.8|88456.8|88439.5|88389.5|1660
1626966900000|2021-07-22 15:15:00|88482.1|88432.1|88494.3|88444.3|88510.7|88473.5|88463.4|88419.5|1705
1626967200000|2021-07-22 15:20:00|88494.1|88444.1|88550.3|88500.3|88556|88506|88480.4|88439.7|1741
1626967500000|2021-07-22 15:25:00|88549.9|88499.9|88623.4|88573.4|88641.8|88591.8|88549.9|88499.9|1588
1626967800000|2021-07-22 15:30:00|88622.8|88572.8|88663.7|88613.7|88666|88625.2|88610.7|88560.7|1468
1626968100000|2021-07-22 15:35:00|88662.5|88612.5|88756.4|88706.4|88780.4|88730.4|88656.5|88610.2|1731
1626968400000|2021-07-22 15:40:00|88757|88707|88860.8|88810.8|88912.3|88862.3|88651.4|88572.1|2085
1626968700000|2021-07-22 15:45:00|88860|88810|88775|88725|88881.1|88831.1|88746.9|88696.9|1790
1626969000000|2021-07-22 15:50:00|88777|88727|88771.9|88721.9|88786.1|88736.1|88765.9|88715.9|1289
1626969300000|2021-07-22 15:55:00|88771.2|88721.2|88722.9|88672.9|88771.2|88721.2|88712.1|88662.1|1631
1626969600000|2021-07-22 16:00:00|88723.2|88673.2|88797.4|88747.4|88808.2|88758.2|88647.5|88597.5|1486
1626969900000|2021-07-22 16:05:00|88796.6|88746.6|88815.7|88765.7|88862.5|88812.5|88794.9|88744.9|1537
1626970200000|2021-07-22 16:10:00|88815.6|88765.6|88860.9|88810.9|88878.2|88828.2|88805|88755|1352
1626970500000|2021-07-22 16:15:00|88860.7|88810.7|88828.5|88778.5|88871.3|88821.3|88775.6|88725.6|1706
1626970800000|2021-07-22 16:20:00|88829.4|88779.4|88868.9|88818.9|88890|88840|88800.7|88750.7|1479
1626971100000|2021-07-22 16:25:00|88868.7|88818.7|88852.8|88802.8|88904.3|88854.3|88849.2|88799.2|1362
1626971400000|2021-07-22 16:30:00|88852.1|88802.1|88835.4|88785.4|88879|88829|88804.1|88754.1|1488
1626971700000|2021-07-22 16:35:00|88836.7|88786.7|88862.4|88812.4|88865.3|88815.3|88833.9|88783.9|1367
1626972000000|2021-07-22 16:40:00|88862.2|88812.2|88836.3|88786.3|88864.6|88814.6|88836.3|88786.3|1328
1626972300000|2021-07-22 16:45:00|88837.3|88787.3|88794.1|88744.1|88847.3|88797.3|88786|88736|1480
1626972600000|2021-07-22 16:50:00|88794|88744|88774.9|88724.9|88806.6|88770.7|88768.5|88718.5|1436
1626972900000|2021-07-22 16:55:00|88779.6|88729.6|88757.8|88707.8|88797.1|88747.1|88756.4|88706.4|1202
1626973200000|2021-07-22 17:00:00|88757.9|88707.9|88718.6|88668.6|88770.5|88720.5|88707.4|88657.4|1356
1626973500000|2021-07-22 17:05:00|88718.7|88668.7|88749.4|88699.4|88750.2|88700.2|88716.9|88666.9|1244
1626973800000|2021-07-22 17:10:00|88749.1|88699.1|88726.9|88676.9|88752.6|88702.6|88711.9|88661.9|1302
1626974100000|2021-07-22 17:15:00|88726.6|88676.6|88774.4|88724.4|88774.7|88724.7|88726.6|88676.6|1154
1626974400000|2021-07-22 17:20:00|88774.3|88724.3|88793.7|88743.7|88797.5|88747.5|88770.5|88720.5|1368
1626974700000|2021-07-22 17:25:00|88794|88744|88793.8|88743.8|88803.1|88753.1|88788.7|88738.7|1129
1626975000000|2021-07-22 17:30:00|88793.9|88743.9|88780|88730|88797.1|88747.1|88773.4|88723.4|915
1626975300000|2021-07-22 17:35:00|88779.7|88729.7|88787.5|88737.5|88790.5|88740.5|88778.1|88728.1|821
1626975600000|2021-07-22 17:40:00|88787.6|88737.6|88787|88737|88790.5|88740.5|88779.7|88729.7|690
1626975900000|2021-07-22 17:45:00|88787.1|88737.1|88783.7|88733.7|88791.2|88741.2|88781.6|88731.6|675
1626976200000|2021-07-22 17:50:00|88784.1|88734.1|88742.4|88692.4|88785.6|88735.6|88742.4|88692.4|1007
1626976500000|2021-07-22 17:55:00|88742.7|88692.7|88693|88643|88748.1|88698.1|88691.3|88641.3|1003
1626976800000|2021-07-22 18:00:00|88692.9|88642.9|88662.1|88612.1|88698|88648|88615.9|88565.9|1540
1626977100000|2021-07-22 18:05:00|88661.9|88611.9|88664.3|88614.3|88671.8|88621.8|88641.3|88591.3|1719
1626977400000|2021-07-22 18:10:00|88664.1|88614.1|88636.9|88586.9|88666.4|88616.4|88633.2|88583.2|1456
1626977700000|2021-07-22 18:15:00|88637|88587|88628.9|88578.9|88639.2|88589.2|88608.4|88558.4|973
1626978000000|2021-07-22 18:20:00|88629.8|88579.8|88603.4|88553.4|88629.8|88579.8|88591.8|88541.8|950
1626978300000|2021-07-22 18:25:00|88603.2|88553.2|88589.1|88539.1|88610.5|88560.5|88586.9|88536.9|958
1626978600000|2021-07-22 18:30:00|88589.4|88539.4|88542.4|88492.4|88601.1|88551.1|88487.5|88398.7|1065
1626978900000|2021-07-22 18:35:00|88542|88492|88555.7|88505.7|88555.7|88505.7|88529.3|88479.3|1109
1626979200000|2021-07-22 18:40:00|88555.2|88505.2|88542.4|88492.4|88555.3|88505.3|88538.4|88488.4|1127
1626979500000|2021-07-22 18:45:00|88544|88494|88556.6|88506.6|88563.2|88513.2|88538.5|88488.5|1082
1626979800000|2021-07-22 18:50:00|88556.1|88506.1|88549.4|88499.4|88557.7|88507.7|88536.4|88486.4|944
1626980100000|2021-07-22 18:55:00|88550.1|88500.1|88517.4|88467.4|88550.7|88500.7|88509.1|88460.9|1154
1626980400000|2021-07-22 19:00:00|88517.7|88467.7|88520.3|88470.3|88525.2|88475.2|88515|88465|1202
1626980700000|2021-07-22 19:05:00|88520.2|88470.2|88506.1|88456.1|88522.2|88472.2|88498.9|88448.9|1346
1626981000000|2021-07-22 19:10:00|88505.6|88455.6|88511.9|88461.9|88516.3|88466.3|88504.1|88454.1|880
1626981300000|2021-07-22 19:15:00|88512|88462|88509.9|88459.9|88518|88468|88506.2|88456.2|733
1626981600000|2021-07-22 19:20:00|88510.1|88460.1|88523.6|88473.6|88525.4|88475.4|88508.8|88458.8|876
1626981900000|2021-07-22 19:25:00|88523.9|88473.9|88504.6|88454.6|88524.8|88474.8|88499.2|88449.2|868
1626982200000|2021-07-22 19:30:00|88504.8|88454.8|88512.2|88462.2|88512.4|88462.4|88502.6|88452.6|873
1626982500000|2021-07-22 19:35:00|88512|88462|88522.5|88472.5|88528.7|88478.7|88510.4|88460.4|863
1626982800000|2021-07-22 19:40:00|88522.1|88472.1|88526.3|88476.3|88527.4|88477.4|88520.8|88470.8|1186
1626983100000|2021-07-22 19:45:00|88526.5|88476.5|88504.8|88454.8|88528.8|88478.8|88481.3|88431.3|1214
1626983400000|2021-07-22 19:50:00|88504.7|88454.7|88499.3|88449.3|88506.5|88456.5|88482.9|88432.9|899
1626983700000|2021-07-22 19:55:00|88499.2|88449.2|88546.3|88496.3|88551.2|88501.2|88498.2|88448.2|1292
1626984000000|2021-07-22 20:00:00|88546.2|88496.2|88564.6|88514.6|88585.1|88535.1|88544.4|88494.4|1704
1626984300000|2021-07-22 20:05:00|88565.6|88515.6|88541.5|88491.5|88569.5|88519.5|88513.3|88463.3|1130
1626984600000|2021-07-22 20:10:00|88541.7|88491.7|88582.5|88532.5|88590.6|88540.6|88538.6|88488.6|1079
1626984900000|2021-07-22 20:15:00|88582.4|88532.4|88570.3|88520.3|88586.9|88536.9|88565|88515|1838
1626985200000|2021-07-22 20:20:00|88569.7|88519.7|88574.6|88524.6|88576.7|88526.7|88561.7|88511.7|1597
1626985500000|2021-07-22 20:25:00|88574.8|88524.8|88568|88518|88579.9|88529.9|88565.5|88515.5|1794
1626985800000|2021-07-22 20:30:00|88568.6|88518.6|88510.9|88460.9|88577.1|88527.1|88476.6|88426.6|1862
1626986100000|2021-07-22 20:35:00|88510.2|88460.2|88525.6|88475.6|88546|88496|88505.8|88455.8|1119
1626986400000|2021-07-22 20:40:00|88524.6|88474.6|88529|88479|88536.5|88486.5|88517.3|88467.3|711
1626986700000|2021-07-22 20:45:00|88528.5|88478.5|88541.2|88491.2|88568.1|88518.1|88520.3|88470.3|925
1626987000000|2021-07-22 20:50:00|88541.1|88491.1|88527.4|88477.4|88550.1|88500.1|88525.1|88475.1|799
1626987300000|2021-07-22 20:55:00|88527.8|88477.8|88569.4|88424.1|88605|88477.8|88509.3|88389.6|447
1626987600000|2021-07-22 21:00:00|88662.9|88400.6|88933.4|88436.4|88933.4|88436.4|88647.8|88354.2|36
1626987900000|2021-07-22 21:05:00|88964.5|88467.5|88961.9|88464.9|88974.9|88477.9|88961.9|88464.9|15
1626988200000|2021-07-22 21:10:00|88978.5|88481.5|88885.9|88388.9|88999.5|88502.5|88820.8|88323.8|113
1626988500000|2021-07-22 21:15:00|88912.5|88415.5|88951.5|88454.5|88953.5|88456.5|88847.6|88350.6|65
1626988800000|2021-07-22 21:20:00|88923.9|88426.9|88878.8|88381.8|88953|88456|88849|88352|199
1626989100000|2021-07-22 21:25:00|88885.8|88388.8|88884|88387|88921.5|88426.9|88833.1|88336.1|131
1626989400000|2021-07-22 21:30:00|88866.9|88369.9|88894.4|88397.4|88928|88431|88864.6|88367.6|131
1626989700000|2021-07-22 21:35:00|88893.8|88396.8|88896.9|88399.9|88927.4|88430.4|88852.8|88355.8|229
1626990000000|2021-07-22 21:40:00|88902.5|88405.5|88880.6|88383.6|88918.3|88431.5|88866.1|88369.1|191
1626990300000|2021-07-22 21:45:00|88904.3|88407.3|88867|88384.8|88920.3|88430|88812.5|88315.5|311
1626990600000|2021-07-22 21:50:00|88906.2|88409.2|88863.7|88366.7|88906.2|88425.1|88795.3|88298.3|230
1626990900000|2021-07-22 21:55:00|88863.3|88366.3|88882.4|88385.4|88912.4|88449|88802.1|88305.1|297
1626991200000|2021-07-22 22:00:00|88894.8|88397.8|88856.5|88422.2|88896.6|88432|88765.1|88268.1|679
1626991500000|2021-07-22 22:05:00|88860.4|88428.1|88842.9|88406.5|88863.7|88433|88821.4|88324.4|424
1626991800000|2021-07-22 22:10:00|88842.3|88403.6|88627.1|88315.2|88856.1|88425.8|88622.8|88241.7|657
1626992100000|2021-07-22 22:15:00|88619.3|88332.1|88581.2|88357|88630.6|88378.9|88578.3|88308.6|481
1626992400000|2021-07-22 22:20:00|88575.3|88340.3|88584.2|88364|88592.3|88381.9|88564.6|88319.5|414
1626992700000|2021-07-22 22:25:00|88580.6|88370.9|88578|88376.3|88587.3|88388.7|88560.2|88329.6|323
1626993000000|2021-07-22 22:30:00|88574.5|88373.3|88572.4|88377.2|88589.4|88387.2|88549.5|88359.5|318
1626993300000|2021-07-22 22:35:00|88575.3|88376.9|88564.3|88398.1|88580.6|88414.6|88545|88355.8|349
1626993600000|2021-07-22 22:40:00|88567.9|88399.7|88556.4|88406.9|88576.7|88418.9|88545.8|88392|223
1626993900000|2021-07-22 22:45:00|88554.2|88406.2|88566.8|88401.4|88578.9|88414|88538|88398.3|142
1626994200000|2021-07-22 22:50:00|88567.5|88399.3|88594|88444.8|88631.5|88456.4|88560|88399.2|278
1626994500000|2021-07-22 22:55:00|88592|88444.7|88595|88439.5|88612.2|88463.1|88580.6|88433.7|243
1626994800000|2021-07-22 23:00:00|88594.5|88439|88547.1|88497.1|88603.4|88509|88531.3|88439|599
1626995100000|2021-07-22 23:05:00|88546.6|88496.6|88537.7|88487.7|88552.3|88502.3|88533.4|88483.4|486
1626995400000|2021-07-22 23:10:00|88537.8|88487.8|88528.1|88478.1|88554.5|88504.5|88524.3|88474.3|605
1626995700000|2021-07-22 23:15:00|88526.9|88476.9|88540.9|88490.9|88542.8|88492.8|88522.2|88472.2|353
1626996000000|2021-07-22 23:20:00|88540.8|88490.8|88545.2|88495.2|88549.3|88499.3|88535.7|88485.7|373
1626996300000|2021-07-22 23:25:00|88549.4|88499.4|88539|88489|88549.4|88499.4|88534.5|88484.5|316
1626996600000|2021-07-22 23:30:00|88540.2|88490.2|88530.3|88480.3|88550.5|88500.5|88525.4|88475.4|578
1626996900000|2021-07-22 23:35:00|88531.2|88481.2|88535.7|88485.7|88542.3|88492.3|88526.7|88476.7|421
1626997200000|2021-07-22 23:40:00|88537.1|88487.1|88531.1|88481.1|88539.8|88489.8|88520.7|88470.7|372
1626997500000|2021-07-22 23:45:00|88529.9|88479.9|88529.3|88479.3|88533.8|88483.8|88514.9|88464.9|422
1626997800000|2021-07-22 23:50:00|88529|88479|88526.7|88476.7|88533.8|88483.8|88516.8|88466.8|330
1626998100000|2021-07-22 23:55:00|88525.3|88475.3|88546.8|88496.8|88557.3|88507.3|88523.6|88473.6|533
1626998400000|2021-07-23 00:00:00|88553|88503|88542|88492|88553.6|88503.6|88536.5|88486.5|572
1626998700000|2021-07-23 00:05:00|88541.6|88491.6|88533.8|88483.8|88649.3|88540.4|88437.7|88319.4|760
1626999000000|2021-07-23 00:10:00|88534.9|88484.9|88522.9|88472.9|88538.8|88488.8|88518.1|88468.1|703
1626999300000|2021-07-23 00:15:00|88526.9|88476.9|88519.9|88469.9|88531.8|88481.8|88505.6|88455.6|580
1626999600000|2021-07-23 00:20:00|88520.2|88470.2|88512.1|88462.1|88520.6|88470.6|88506|88456|495
1626999900000|2021-07-23 00:25:00|88511.1|88461.1|88493.1|88443.1|88511.5|88461.5|88491.3|88441.3|500
1627000200000|2021-07-23 00:30:00|88492.7|88442.7|88484.4|88434.4|88497.1|88447.1|88483.4|88433.4|441
1627000500000|2021-07-23 00:35:00|88484.7|88434.7|88493.1|88443.1|88495|88445|88483.5|88433.5|387
1627000800000|2021-07-23 00:40:00|88492.8|88442.8|88494.2|88444.2|88503.5|88453.5|88492.8|88442.8|362
1627001100000|2021-07-23 00:45:00|88494.3|88444.3|88466|88416|88495|88445|88451.3|88401.3|872
1627001400000|2021-07-23 00:50:00|88466.8|88416.8|88445.4|88395.4|88470.5|88420.5|88431.1|88381.1|742
1627001700000|2021-07-23 00:55:00|88445.9|88395.9|88469.7|88419.7|88479.4|88429.4|88440.8|88390.8|1502
1627002000000|2021-07-23 01:00:00|88469.3|88419.3|88441.8|88391.8|88478.3|88428.3|88432|88382|1233
1627002300000|2021-07-23 01:05:00|88441.4|88391.4|88462|88412|88465.5|88415.5|88439.5|88389.5|696
1627002600000|2021-07-23 01:10:00|88461.8|88411.8|88435.1|88385.1|88469.8|88419.8|88389|88339|916
1627002900000|2021-07-23 01:15:00|88438.2|88388.2|88405|88355|88444.9|88394.9|88390.8|88340.8|1383
1627003200000|2021-07-23 01:20:00|88405.8|88355.8|88472.7|88422.7|88484.6|88434.6|88394.4|88344.4|1211
1627003500000|2021-07-23 01:25:00|88470.6|88420.6|88452.3|88402.3|88490.1|88440.1|88448|88398|620
1627003800000|2021-07-23 01:30:00|88452.9|88402.9|88440.2|88390.2|88452.9|88402.9|88433.3|88383.3|400
1627004100000|2021-07-23 01:35:00|88440.1|88390.1|88403.2|88353.2|88441.8|88391.8|88391.6|88341.6|650
1627004400000|2021-07-23 01:40:00|88403.7|88353.7|88451.5|88401.5|88537.6|88450.3|88403.7|88353.7|829
1627004700000|2021-07-23 01:45:00|88451.7|88401.7|88464.3|88414.3|88520.1|88414.3|88437|88364.3|592
1627005000000|2021-07-23 01:50:00|88462.6|88412.6|88467|88417|88467.6|88417.6|88456|88406|370
1627005300000|2021-07-23 01:55:00|88467.2|88417.2|88471.6|88421.6|88578.8|88449.7|88458.1|88359|585
1627005600000|2021-07-23 02:00:00|88471.8|88421.8|88452|88402|88479.1|88429.1|88440|88390|539
1627005900000|2021-07-23 02:05:00|88452.1|88402.1|88467.8|88417.8|88468.5|88418.5|88447.9|88397.9|383
1627006200000|2021-07-23 02:10:00|88468.2|88418.2|88581.8|88428.1|88604.9|88519.6|88438.4|88365.1|986
1627006500000|2021-07-23 02:15:00|88578.5|88432.5|88505.2|88455.2|88578.5|88480|88472.6|88422.6|923
1627006800000|2021-07-23 02:20:00|88504.6|88454.6|88492.6|88442.6|88504.7|88454.7|88473.5|88423.5|709
1627007100000|2021-07-23 02:25:00|88493.1|88443.1|88496.5|88446.5|88596.6|88546.6|88486.5|88415.9|892
1627007400000|2021-07-23 02:30:00|88496.4|88446.4|88481.6|88431.6|88516.1|88466.1|88476|88426|683
1627007700000|2021-07-23 02:35:00|88481.9|88431.9|88503.2|88453.2|88553.8|88461.9|88471.6|88396.6|601
1627008000000|2021-07-23 02:40:00|88503.7|88453.7|88513|88463|88513.8|88463.8|88500.4|88450.4|433
1627008300000|2021-07-23 02:45:00|88512.6|88462.6|88514.5|88464.5|88515.2|88465.2|88501.8|88451.8|360
1627008600000|2021-07-23 02:50:00|88513.9|88463.9|88512.4|88462.4|88520.4|88470.4|88508.4|88458.4|490
1627008900000|2021-07-23 02:55:00|88511.5|88461.5|88462.8|88412.8|88516.5|88466.5|88462.8|88412.8|902
1627009200000|2021-07-23 03:00:00|88463.2|88413.2|88458.3|88408.3|88470.1|88420.1|88455.6|88405.6|534
1627009500000|2021-07-23 03:05:00|88457.5|88407.5|88469.3|88419.3|88474.5|88424.5|88455|88405|405
1627009800000|2021-07-23 03:10:00|88469.5|88419.5|88491.8|88441.8|88495.1|88445.1|88468.8|88418.8|867
1627010100000|2021-07-23 03:15:00|88490.6|88440.6|88490.5|88440.5|88492.1|88442.1|88477.2|88427.2|722
1627010400000|2021-07-23 03:20:00|88490.1|88440.1|88488.2|88438.2|88493.3|88443.3|88478.8|88428.8|361
1627010700000|2021-07-23 03:25:00|88488.9|88438.9|88487.3|88437.3|88498.1|88448.1|88481.1|88431.1|694
1627011000000|2021-07-23 03:30:00|88487.4|88437.4|88499.2|88449.2|88505.1|88455.1|88486.2|88436.2|618
1627011300000|2021-07-23 03:35:00|88498.2|88448.2|88500|88450|88506.2|88456.2|88491.9|88441.9|309
1627011600000|2021-07-23 03:40:00|88500.4|88450.4|88505.5|88455.5|88512.7|88462.7|88499.7|88449.7|443
1627011900000|2021-07-23 03:45:00|88506.5|88456.5|88513.8|88463.8|88522.5|88472.5|88502.8|88452.8|554
1627012200000|2021-07-23 03:50:00|88513.5|88463.5|88505.8|88455.8|88514.5|88464.5|88501.6|88451.6|535
1627012500000|2021-07-23 03:55:00|88506.1|88456.1|88521|88471|88525|88475|88500.7|88450.7|666
1627012800000|2021-07-23 04:00:00|88521.3|88471.3|88500.8|88450.8|88529.6|88479.6|88496.1|88446.1|773
1627013100000|2021-07-23 04:05:00|88501|88451|88533.1|88483.1|88534.2|88484.2|88500.3|88450.3|744
1627013400000|2021-07-23 04:10:00|88533|88483|88530.3|88480.3|88538.9|88488.9|88520|88470|630
1627013700000|2021-07-23 04:15:00|88532|88482|88522.2|88472.2|88532.6|88482.6|88513.3|88463.3|991
1627014000000|2021-07-23 04:20:00|88521.9|88471.9|88536|88486|88546.9|88496.9|88510.9|88460.9|1124
1627014300000|2021-07-23 04:25:00|88536.4|88486.4|88530.7|88480.7|88553|88503|88516|88466|1202
1627014600000|2021-07-23 04:30:00|88536.7|88486.7|88524|88474|88538.9|88488.9|88515.6|88465.6|957
1627014900000|2021-07-23 04:35:00|88523|88473|88524.4|88474.4|88529.9|88479.9|88517.6|88467.6|817
1627015200000|2021-07-23 04:40:00|88525.3|88475.3|88527.2|88477.2|88532.5|88482.5|88519.6|88469.6|778
1627015500000|2021-07-23 04:45:00|88528.4|88478.4|88522.9|88472.9|88533.6|88483.6|88516.3|88466.3|357
1627015800000|2021-07-23 04:50:00|88526.6|88476.6|88529.1|88479.1|88537.3|88487.3|88516.5|88466.5|365
1627016100000|2021-07-23 04:55:00|88529|88479|88541.8|88491.8|88546.5|88496.5|88517.5|88467.5|798
1627016400000|2021-07-23 05:00:00|88541.2|88491.2|88552.1|88502.1|88559|88509|88535.9|88485.9|1077
1627016700000|2021-07-23 05:05:00|88551.4|88501.4|88555.2|88505.2|88559.8|88509.8|88549.4|88499.4|413
1627017000000|2021-07-23 05:10:00|88554.4|88504.4|88522.2|88472.2|88557.3|88507.3|88522.2|88472.2|519
1627017300000|2021-07-23 05:15:00|88521.3|88471.3|88520.6|88470.6|88525.9|88475.9|88514.1|88464.1|697
1627017600000|2021-07-23 05:20:00|88520.8|88470.8|88514|88464|88522|88472|88507.6|88457.6|572
1627017900000|2021-07-23 05:25:00|88514.4|88464.4|88523.5|88473.5|88529.2|88479.2|88506.4|88456.4|569
1627018200000|2021-07-23 05:30:00|88525.3|88475.3|88532.9|88482.9|88544.5|88494.5|88521.4|88471.4|511
1627018500000|2021-07-23 05:35:00|88532.2|88482.2|88531.6|88481.6|88537.5|88487.5|88526|88476|583
1627018800000|2021-07-23 05:40:00|88531.4|88481.4|88532|88482|88538.2|88488.2|88527.5|88477.5|646
1627019100000|2021-07-23 05:45:00|88531.7|88481.7|88543.7|88493.7|88544.9|88494.9|88529.5|88479.5|766
1627019400000|2021-07-23 05:50:00|88542.3|88492.3|88553.3|88503.3|88554|88504|88529.4|88479.4|1077
1627019700000|2021-07-23 05:55:00|88553.9|88503.9|88585.7|88535.7|88592.9|88542.9|88525.8|88475.8|953
1627020000000|2021-07-23 06:00:00|88585.8|88535.8|88546.7|88496.7|88593.3|88543.3|88530.6|88480.6|1241
1627020300000|2021-07-23 06:05:00|88546.5|88496.5|88526.9|88476.9|88548.3|88498.3|88509.6|88459.6|1114
1627020600000|2021-07-23 06:10:00|88526.1|88476.1|88535|88485|88543.7|88493.7|88505.9|88455.9|1082
1627020900000|2021-07-23 06:15:00|88534.8|88484.8|88491.8|88441.8|88545.7|88495.7|88488.7|88438.7|1032
1627021200000|2021-07-23 06:20:00|88491.9|88441.9|88482.7|88432.7|88500.1|88450.1|88465.6|88415.6|1061
1627021500000|2021-07-23 06:25:00|88483.3|88433.3|88489.4|88439.4|88494.2|88444.2|88480.1|88430.1|889
1627021800000|2021-07-23 06:30:00|88489.2|88439.2|88484.9|88434.9|88504.4|88454.4|88467.4|88417.4|917
1627022100000|2021-07-23 06:35:00|88485.7|88435.7|88512|88462|88551.8|88501.8|88472.6|88426.6|1149
1627022400000|2021-07-23 06:40:00|88510.8|88460.8|88529.6|88479.6|88530.7|88480.7|88493.4|88443.4|918
1627022700000|2021-07-23 06:45:00|88528.9|88478.9|88525.1|88475.1|88533.1|88483.1|88514.9|88464.9|937
1627023000000|2021-07-23 06:50:00|88525.4|88475.4|88568.4|88518.4|88581.7|88544|88501.7|88457.3|1070
1627023300000|2021-07-23 06:55:00|88569.1|88519.1|88535.5|88485.5|88574.9|88524.9|88521|88471|1113
1627023600000|2021-07-23 07:00:00|88536.8|88486.8|88568.6|88518.6|88587|88545.3|88513.7|88463.7|1586
1627023900000|2021-07-23 07:05:00|88569.8|88519.8|88528.8|88478.8|88572.5|88531.1|88495.4|88445.4|1490
1627024200000|2021-07-23 07:10:00|88528.6|88478.6|88473.9|88423.9|88543.7|88497.6|88441.2|88392.2|1268
1627024500000|2021-07-23 07:15:00|88473.4|88423.4|88528.1|88478.1|88540|88490|88467.2|88417.2|1484
1627024800000|2021-07-23 07:20:00|88528.6|88478.6|88598.8|88548.8|88633.5|88583.5|88520|88470|1557
1627025100000|2021-07-23 07:25:00|88599.1|88549.1|88628.9|88578.9|88689.5|88639.5|88571.2|88521.2|1593
1627025400000|2021-07-23 07:30:00|88628.3|88578.3|88643.6|88593.6|88764.6|88612.5|88559.7|88506.9|1572
1627025700000|2021-07-23 07:35:00|88643.1|88593.1|88675.1|88625.1|88687.6|88637.6|88641.9|88591.9|1323
1627026000000|2021-07-23 07:40:00|88674.7|88624.7|88702.8|88652.8|88708|88659.2|88671.2|88621.2|1412
1627026300000|2021-07-23 07:45:00|88702.5|88652.5|88707.6|88657.6|88744.5|88694.5|88701|88651|1424
1627026600000|2021-07-23 07:50:00|88708|88658|88761.2|88711.2|88761.6|88711.6|88690.5|88640.5|1635
1627026900000|2021-07-23 07:55:00|88761.4|88711.4|88603.5|88553.5|88762.6|88712.6|88599.7|88549.7|1428
1627027200000|2021-07-23 08:00:00|88622.9|88572.9|88635.3|88585.3|88658.1|88608.1|88592.6|88542.6|1414
1627027500000|2021-07-23 08:05:00|88634.6|88584.6|88604.8|88554.8|88647.8|88597.8|88599.1|88549.1|1091
1627027800000|2021-07-23 08:10:00|88610|88560|88574.6|88524.6|88617.4|88567.4|88544.3|88499.8|1173
1627028100000|2021-07-23 08:15:00|88574.3|88524.3|88614.3|88564.3|88630.8|88580.8|88564.8|88514.8|1143
1627028400000|2021-07-23 08:20:00|88613.8|88563.8|88638.3|88588.3|88686.5|88636.5|88610.9|88560.9|1194
1627028700000|2021-07-23 08:25:00|88638|88588|88637.9|88587.9|88704.7|88654.7|88624.6|88586.4|1357
1627029000000|2021-07-23 08:30:00|88638.1|88588.1|88631.8|88581.8|88647.5|88605.9|88608.2|88558.2|1513
1627029300000|2021-07-23 08:35:00|88631.7|88581.7|88563|88513|88642.4|88592.4|88531.7|88495.2|1426
1627029600000|2021-07-23 08:40:00|88562|88512|88550.4|88500.4|88572.5|88522.5|88523.8|88485.4|1267
1627029900000|2021-07-23 08:45:00|88550.2|88500.2|88566.8|88516.8|88581.1|88531.1|88511.1|88461.1|1357
1627030200000|2021-07-23 08:50:00|88566.7|88516.7|88527.5|88477.5|88576.8|88531.2|88526.6|88476.6|1245
1627030500000|2021-07-23 08:55:00|88528.1|88478.1|88531.4|88481.4|88550.8|88500.8|88491.1|88443.6|1389
1627030800000|2021-07-23 09:00:00|88533.8|88483.8|88536.8|88486.8|88591|88546.5|88513.6|88463.6|1433
1627031100000|2021-07-23 09:05:00|88536.9|88486.9|88492.1|88442.1|88548.9|88498.9|88479.8|88441|1383
1627031400000|2021-07-23 09:10:00|88491.6|88441.6|88507.5|88457.5|88518.2|88468.2|88448.6|88402.8|1252
1627031700000|2021-07-23 09:15:00|88507.2|88457.2|88502.7|88452.7|88513.1|88463.1|88481.7|88431.7|1431
1627032000000|2021-07-23 09:20:00|88503|88453|88539.4|88489.4|88543.1|88493.1|88498.1|88448.1|1034
1627032300000|2021-07-23 09:25:00|88539.2|88489.2|88611.6|88561.6|88614.8|88578.2|88532.5|88486.4|1393
1627032600000|2021-07-23 09:30:00|88609.5|88559.5|88597.9|88547.9|88617.5|88581.4|88588.1|88538.1|1462
1627032900000|2021-07-23 09:35:00|88598.6|88548.6|88503.6|88453.6|88600.1|88550.1|88501.4|88451.4|1374
1627033200000|2021-07-23 09:40:00|88504.4|88454.4|88525.5|88475.5|88542.8|88492.8|88468.9|88428.7|1168
1627033500000|2021-07-23 09:45:00|88525.7|88475.7|88582.4|88532.4|88588.6|88538.6|88496.9|88446.9|1356
1627033800000|2021-07-23 09:50:00|88569.7|88544.7|88644|88594|88661.2|88611.2|88548|88513.9|1229
1627034100000|2021-07-23 09:55:00|88633.2|88608.2|88668.4|88618.4|88682.8|88643|88628.4|88588.7|983
1627034400000|2021-07-23 10:00:00|88668.2|88618.2|88652.4|88627.4|88696.3|88658.9|88649.3|88613.3|1001
1627034700000|2021-07-23 10:05:00|88652.8|88627.8|88636.1|88586.1|88675.5|88638.2|88620|88584.3|868
1627035000000|2021-07-23 10:10:00|88638.1|88588.1|88613.5|88588.5|88642.1|88607.1|88596.7|88556.6|1301
1627035300000|2021-07-23 10:15:00|88613.1|88588.1|88590.8|88540.8|88661.6|88614.9|88584.8|88534.8|1430
1627035600000|2021-07-23 10:20:00|88591.4|88541.4|88566.6|88516.6|88606.9|88560.6|88549.7|88499.7|1182
1627035900000|2021-07-23 10:25:00|88566.5|88516.5|88569|88519|88572.8|88522.8|88536.6|88486.6|1004
1627036200000|2021-07-23 10:30:00|88568.6|88518.6|88559.2|88509.2|88572|88527.6|88539|88497.1|1049
1627036500000|2021-07-23 10:35:00|88560|88510|88535.2|88485.2|88572.7|88528.3|88519.5|88469.5|1248
1627036800000|2021-07-23 10:40:00|88536.2|88486.2|88501.1|88451.1|88546.5|88507.1|88499.7|88449.7|1096
1627037100000|2021-07-23 10:45:00|88502.1|88452.1|88508.9|88458.9|88514.5|88477.4|88492.6|88449.5|692
1627037400000|2021-07-23 10:50:00|88509.6|88459.6|88543.7|88493.7|88546.5|88496.5|88487.6|88450|959
1627037700000|2021-07-23 10:55:00|88543.6|88493.6|88515.2|88465.2|88565.2|88515.2|88491.9|88455.1|1212
1627038000000|2021-07-23 11:00:00|88514.9|88464.9|88498.8|88448.8|88527.2|88477.2|88474.5|88424.5|1217
1627038300000|2021-07-23 11:05:00|88498.7|88448.7|88528.7|88478.7|88542.2|88495.1|88478|88435.3|1104
1627038600000|2021-07-23 11:10:00|88528.8|88478.8|88504.2|88454.2|88538.6|88488.6|88494.6|88450.5|1283
1627038900000|2021-07-23 11:15:00|88505.5|88455.5|88523.9|88473.9|88530|88488.9|88489.4|88439.4|1132
1627039200000|2021-07-23 11:20:00|88524|88474|88566.6|88516.6|88572|88522|88514.5|88470.5|995
1627039500000|2021-07-23 11:25:00|88565.3|88515.3|88609.8|88559.8|88621.1|88575.1|88564.5|88514.5|1264
1627039800000|2021-07-23 11:30:00|88609.5|88559.5|88604.2|88554.2|88660.3|88624.3|88595.5|88545.5|1480
1627040100000|2021-07-23 11:35:00|88601.8|88551.8|88577.4|88527.4|88616.7|88566.7|88565|88517.8|1430
1627040400000|2021-07-23 11:40:00|88578.2|88528.2|88600.7|88550.7|88626.9|88576.9|88556.6|88516.1|1334
1627040700000|2021-07-23 11:45:00|88600.9|88550.9|88565.2|88515.2|88602.4|88552.4|88557.5|88507.5|1132
1627041000000|2021-07-23 11:50:00|88565|88515|88510.6|88485.6|88568|88518|88498|88454.5|1190
1627041300000|2021-07-23 11:55:00|88511.6|88486.6|88536.4|88486.4|88541.9|88501.7|88507.7|88467.8|1300
1627041600000|2021-07-23 12:00:00|88536|88486|88485.2|88435.2|88556|88517.3|88474|88432.6|1413
1627041900000|2021-07-23 12:05:00|88483.5|88433.5|88489.4|88439.4|88498.9|88448.9|88464.3|88423.2|1271
1627042200000|2021-07-23 12:10:00|88489|88439|88461.8|88411.8|88493.1|88443.1|88461.8|88411.8|1052
1627042500000|2021-07-23 12:15:00|88461.6|88411.6|88456.5|88406.5|88474.8|88429.4|88440.7|88390.7|1044
1627042800000|2021-07-23 12:20:00|88457|88407|88444.8|88394.8|88468.2|88424|88436.5|88386.5|1049
1627043100000|2021-07-23 12:25:00|88445.2|88395.2|88420.4|88370.4|88455.3|88405.3|88413|88363|1049
1627043400000|2021-07-23 12:30:00|88420.1|88370.1|88439.9|88389.9|88446.5|88396.5|88385.1|88335.1|1100
1627043700000|2021-07-23 12:35:00|88439.6|88389.6|88455.7|88405.7|88476.4|88426.4|88430.1|88380.1|931
1627044000000|2021-07-23 12:40:00|88455|88405|88466.7|88416.7|88508.7|88458.7|88449.2|88403.8|1063
1627044300000|2021-07-23 12:45:00|88466.8|88416.8|88483.8|88433.8|88491.8|88441.8|88445|88395.4|1148
1627044600000|2021-07-23 12:50:00|88482.1|88432.1|88520.8|88470.8|88525.5|88475.5|88477.6|88427.6|1030
1627044900000|2021-07-23 12:55:00|88520.9|88470.9|88467.1|88442.1|88520.9|88470.9|88463.2|88421.9|1028
1627045200000|2021-07-23 13:00:00|88480.8|88430.8|88510.6|88485.6|88532.5|88490.3|88454.7|88417|1211
1627045500000|2021-07-23 13:05:00|88511|88486|88528|88478|88552.7|88506.9|88505.8|88456|1073
1627045800000|2021-07-23 13:10:00|88528.7|88478.7|88503.8|88453.8|88529.4|88479.4|88474.8|88424.8|1243
1627046100000|2021-07-23 13:15:00|88503.7|88453.7|88566.5|88516.5|88569.7|88519.7|88502.9|88452.9|1155
1627046400000|2021-07-23 13:20:00|88567.7|88517.7|88502.9|88452.9|88571.6|88529.2|88501.4|88451.4|1009
1627046700000|2021-07-23 13:25:00|88504.3|88454.3|88573.5|88523.5|88578.3|88536|88500.4|88450.4|1143
1627047000000|2021-07-23 13:30:00|88572.7|88522.7|88697.1|88647.1|88709.3|88659.3|88565.2|88515.2|1437
1627047300000|2021-07-23 13:35:00|88696.6|88646.6|88760.4|88710.4|88768.6|88718.6|88692.9|88642.9|1343
1627047600000|2021-07-23 13:40:00|88760.8|88710.8|88624|88574|88763.3|88714.4|88618.2|88568.2|1555
1627047900000|2021-07-23 13:45:00|88619.3|88569.3|88698.6|88648.6|88715.6|88665.6|88595.1|88545.1|1558
1627048200000|2021-07-23 13:50:00|88698.8|88648.8|88769.4|88719.4|88790.1|88740.1|88692.1|88642.1|1469
1627048500000|2021-07-23 13:55:00|88768.8|88718.8|88791.2|88741.2|88840.7|88790.7|88758.9|88708.9|1423
1627048800000|2021-07-23 14:00:00|88791.6|88741.6|88776.3|88726.3|88806.9|88763.6|88751.1|88712.5|1576
1627049100000|2021-07-23 14:05:00|88776.5|88726.5|88766.2|88716.2|88788.8|88743.4|88724.3|88677.2|1232
1627049400000|2021-07-23 14:10:00|88766.1|88716.1|88823.5|88773.5|88823.7|88773.7|88763.5|88713.5|1051
1627049700000|2021-07-23 14:15:00|88825.2|88775.2|88844|88794|88847.6|88800|88785|88743.9|1379
1627050000000|2021-07-23 14:20:00|88844.6|88794.6|88836.8|88786.8|88850.3|88800.3|88797.2|88751.2|1434
1627050300000|2021-07-23 14:25:00|88837.2|88787.2|88821.4|88771.4|89036.4|88964.4|88812|88762|1444
1627050600000|2021-07-23 14:30:00|88820.4|88770.4|88790.2|88740.2|88844.2|88794.2|88773.8|88723.8|1391
1627050900000|2021-07-23 14:35:00|88788.9|88738.9|88827.7|88777.7|88833.7|88783.7|88777.8|88727.8|1500
1627051200000|2021-07-23 14:40:00|88826.9|88776.9|88821.3|88771.3|88862.3|88812.3|88798.6|88748.6|1573
1627051500000|2021-07-23 14:45:00|88820.2|88770.2|88781.3|88731.3|88843.5|88797.5|88774.5|88724.5|1382
1627051800000|2021-07-23 14:50:00|88781.8|88731.8|88817.2|88767.2|88818|88768|88754.1|88704.1|1332
1627052100000|2021-07-23 14:55:00|88817.9|88767.9|88922.5|88872.5|88927.6|88877.6|88809.7|88765.6|1434
1627052400000|2021-07-23 15:00:00|88925.4|88875.4|88778.6|88728.6|88925.4|88880.6|88776.1|88726.1|1546
1627052700000|2021-07-23 15:05:00|88774.1|88724.1|88762.1|88712.1|88785.6|88735.6|88742.8|88692.8|1331
1627053000000|2021-07-23 15:10:00|88762.3|88712.3|88759.5|88709.5|88783.4|88733.4|88744|88694|1141
1627053300000|2021-07-23 15:15:00|88760.2|88710.2|88746.8|88696.8|88764.4|88718.9|88737.9|88687.9|1133
1627053600000|2021-07-23 15:20:00|88746.1|88696.1|88739.4|88689.4|88747.3|88697.3|88729.6|88679.6|846
1627053900000|2021-07-23 15:25:00|88738.1|88688.1|88642.6|88592.6|88741.4|88691.4|88635.4|88574.9|1302
1627054200000|2021-07-23 15:30:00|88642.8|88592.8|88689.5|88639.5|88746|88647.6|88574.9|88524.9|1529
1627054500000|2021-07-23 15:35:00|88687.8|88637.8|88747.7|88697.7|88815.8|88741.2|88678.3|88566.4|1425
1627054800000|2021-07-23 15:40:00|88746|88696|88746.1|88696.1|88765.9|88715.9|88735.5|88685.5|1248
1627055100000|2021-07-23 15:45:00|88746.2|88696.2|88767.5|88717.5|88888|88794.9|88676.2|88584|1778
1627055400000|2021-07-23 15:50:00|88766.6|88716.6|88772.1|88722.1|88776.8|88726.8|88758|88708|1065
1627055700000|2021-07-23 15:55:00|88772.3|88722.3|88836.9|88786.9|88843.1|88793.1|88771.9|88721.9|1154
1627056000000|2021-07-23 16:00:00|88836.6|88786.6|88814.8|88764.8|88837|88787|88810.5|88760.5|1210
1627056300000|2021-07-23 16:05:00|88815.6|88765.6|88782.2|88732.2|88817.4|88767.4|88779.1|88729.1|939
1627056600000|2021-07-23 16:10:00|88782.5|88732.5|88754.1|88704.1|88788.7|88738.7|88751.9|88701.9|1100
1627056900000|2021-07-23 16:15:00|88754.9|88704.9|88726.2|88676.2|88760.1|88710.1|88675.5|88625.5|1167
1627057200000|2021-07-23 16:20:00|88725.5|88675.5|88715.4|88665.4|88727.7|88677.7|88712.9|88662.9|904
1627057500000|2021-07-23 16:25:00|88716.5|88666.5|88706|88656|88727.8|88677.8|88699.6|88649.6|955
1627057800000|2021-07-23 16:30:00|88706.1|88656.1|88703|88653|88709.5|88659.5|88680.7|88630.7|1129
1627058100000|2021-07-23 16:35:00|88702.6|88652.6|88697|88647|88703.3|88653.3|88693.1|88643.1|713
1627058400000|2021-07-23 16:40:00|88697.1|88647.1|88684.1|88634.1|88700.7|88650.7|88623.2|88573.2|812
1627058700000|2021-07-23 16:45:00|88685.6|88635.6|88678.9|88628.9|88689.3|88639.3|88676.1|88626.1|1008
1627059000000|2021-07-23 16:50:00|88678.6|88628.6|88670.2|88620.2|88692.5|88642.5|88667|88617|936
1627059300000|2021-07-23 16:55:00|88670|88620|88678.3|88628.3|88679.7|88629.7|88653.8|88603.8|890
1627059600000|2021-07-23 17:00:00|88677.8|88627.8|88630.3|88580.3|88679.8|88629.8|88624.9|88574.9|948
1627059900000|2021-07-23 17:05:00|88630.8|88580.8|88628.2|88578.2|88632.7|88582.7|88618.2|88568.2|867
1627060200000|2021-07-23 17:10:00|88628.1|88578.1|88627.5|88577.5|88632.2|88582.2|88619.2|88569.2|783
1627060500000|2021-07-23 17:15:00|88625.9|88575.9|88601.7|88551.7|88627.1|88577.1|88601.1|88551.1|820
1627060800000|2021-07-23 17:20:00|88601.6|88551.6|88605.1|88555.1|88607.5|88557.5|88595.1|88545.1|738
1627061100000|2021-07-23 17:25:00|88605.4|88555.4|88601.2|88551.2|88612.7|88562.7|88599.9|88549.9|856
1627061400000|2021-07-23 17:30:00|88601.3|88551.3|88617.9|88567.9|88625.3|88578.1|88600.7|88550.7|1061
1627061700000|2021-07-23 17:35:00|88616.8|88566.8|88675.9|88625.9|88682.5|88632.5|88616.5|88566.5|1120
1627062000000|2021-07-23 17:40:00|88676.6|88626.6|88674.9|88624.9|88684|88634|88665.1|88615.1|817
1627062300000|2021-07-23 17:45:00|88675.1|88625.1|88672.8|88622.8|88680.8|88630.8|88670.6|88620.6|550
1627062600000|2021-07-23 17:50:00|88673.2|88623.2|88679.8|88629.8|88684.1|88634.1|88672|88622|602
1627062900000|2021-07-23 17:55:00|88681.4|88631.4|88683.9|88633.9|88689.2|88639.2|88653.7|88603.7|754
1627063200000|2021-07-23 18:00:00|88684.6|88634.6|88695.8|88645.8|88835.7|88721.2|88580.1|88387.2|1020
1627063500000|2021-07-23 18:05:00|88697.1|88647.1|88703.1|88653.1|88730.6|88680.6|88668.2|88571.9|1112
1627063800000|2021-07-23 18:10:00|88702.6|88652.6|88677.8|88627.8|88703|88653|88671|88621|1340
1627064100000|2021-07-23 18:15:00|88678|88628|88672.3|88622.3|88683.4|88633.4|88665.6|88615.6|799
1627064400000|2021-07-23 18:20:00|88671.9|88621.9|88667|88617|88677.7|88627.7|88657.9|88607.9|798
1627064700000|2021-07-23 18:25:00|88666|88616|88664.8|88614.8|88666.6|88616.6|88658.1|88608.1|564
1627065000000|2021-07-23 18:30:00|88665.1|88615.1|88669.9|88619.9|88672.7|88622.7|88657.6|88607.6|770
1627065300000|2021-07-23 18:35:00|88670|88620|88671|88621|88678.5|88628.5|88663.1|88613.1|740
1627065600000|2021-07-23 18:40:00|88670.5|88620.5|88673.2|88623.2|88683.3|88633.3|88669.3|88619.3|1008
1627065900000|2021-07-23 18:45:00|88673.1|88623.1|88672.8|88622.8|88683.2|88633.2|88669.7|88619.7|933
1627066200000|2021-07-23 18:50:00|88673.9|88623.9|88665|88615|88674|88624|88658.5|88608.5|795
1627066500000|2021-07-23 18:55:00|88665.2|88615.2|88723.9|88673.9|88727.3|88677.3|88662.8|88612.8|1086
1627066800000|2021-07-23 19:00:00|88723.4|88673.4|88775.7|88725.7|88778.8|88728.8|88723.4|88673.4|1169
1627067100000|2021-07-23 19:05:00|88775.6|88725.6|88745.6|88695.6|88777.5|88727.5|88742.9|88692.9|764
1627067400000|2021-07-23 19:10:00|88745.8|88695.8|88759.2|88709.2|88763|88713|88741.2|88691.2|864
1627067700000|2021-07-23 19:15:00|88758.3|88708.3|88741.7|88691.7|88764.9|88714.9|88729.6|88679.6|900
1627068000000|2021-07-23 19:20:00|88740.8|88690.8|88743.8|88693.8|88755.7|88705.7|88728|88678|1244
1627068300000|2021-07-23 19:25:00|88743.9|88693.9|88753.9|88703.9|88761.5|88711.5|88743.4|88693.4|889
1627068600000|2021-07-23 19:30:00|88753.3|88703.3|88719.2|88669.2|88758.8|88708.8|88702.8|88652.8|969
1627068900000|2021-07-23 19:35:00|88719.3|88669.3|88718.1|88668.1|88721.8|88671.8|88713.4|88663.4|819
1627069200000|2021-07-23 19:40:00|88717.8|88667.8|88711.3|88661.3|88722|88672|88699.4|88649.4|953
1627069500000|2021-07-23 19:45:00|88711.2|88661.2|88718.4|88668.4|88721.7|88671.7|88708|88658|903
1627069800000|2021-07-23 19:50:00|88715.5|88665.5|88730.8|88680.8|88732.4|88682.4|88712|88662|1578
1627070100000|2021-07-23 19:55:00|88730.3|88680.3|88745.8|88695.8|88752.1|88702.1|88724|88674|1029
1627070400000|2021-07-23 20:00:00|88745.6|88695.6|88730.3|88680.3|88747.8|88697.8|88678.9|88574.8|1245
1627070700000|2021-07-23 20:05:00|88730.4|88680.4|88721|88671|88742.4|88692.4|88658.1|88537.5|1522
1627071000000|2021-07-23 20:10:00|88721.5|88671.5|88685.4|88635.4|88731|88681|88633.4|88583.4|1242
1627071300000|2021-07-23 20:15:00|88684.1|88634.1|88648.5|88598.5|88703.8|88653.8|88581|88531|1697
1627071600000|2021-07-23 20:20:00|88650.5|88600.5|88660.2|88610.2|88710.4|88635.5|88594|88375|1408
1627071900000|2021-07-23 20:25:00|88656.8|88606.8|88600.9|88550.9|88740.3|88674.1|88575|88334.9|1216
1627072200000|2021-07-23 20:30:00|88721.3|88364.6|88677.2|88627.2|88804.1|88646.7|88596.4|88335.6|1165
1627072500000|2021-07-23 20:35:00|88677.5|88627.5|88664.3|88614.3|88692.2|88642.2|88630.1|88580.1|792
1627072800000|2021-07-23 20:40:00|88664.9|88614.9|88705.5|88655.5|88705.5|88655.5|88659.2|88609.2|862
1627073100000|2021-07-23 20:45:00|88705|88655|88701|88651|88712.9|88662.9|88697.7|88647.7|228
1627073400000|2021-07-23 20:50:00|88701.5|88651.5|88711.7|88661.7|88718.5|88668.5|88697.9|88647.9|232
1627073700000|2021-07-23 20:55:00|88711.3|88661.3|88711.6|88661.6|88820|88673.2|88587.9|88090.9|264
1627243200000|2021-07-25 20:00:00|88851|88457|88851|88457|88851|88457|88851|88457|1
1627248000000|2021-07-25 21:20:00|88841|88467|88841|88467|88841|88467|88841|88467|1
1627250700000|2021-07-25 22:05:00|89257.7|88760.7|89076.4|88579.4|89257.7|88760.7|88825.1|88328.1|196
1627251000000|2021-07-25 22:10:00|89078.5|88581.5|88887|88390|89098.8|88601.8|88838.8|88341.8|739
1627251300000|2021-07-25 22:15:00|88893|88396|88790.9|88413.9|88912|88442.2|88710.4|88349.1|1117
1627251600000|2021-07-25 22:20:00|88783.2|88418.3|88708.8|88439.4|88863|88497.2|88662.7|88388.1|1193
1627251900000|2021-07-25 22:25:00|88713.6|88436.5|88719|88523.6|88799|88532.2|88668.4|88412|1229
1627252200000|2021-07-25 22:30:00|88720.3|88522.9|88653.1|88440.3|88841.6|88527.3|88649.3|88401.9|1244
1627252500000|2021-07-25 22:35:00|88641.9|88450.7|88712.7|88457.4|88811.8|88556.6|88639.2|88396.9|1226
1627252800000|2021-07-25 22:40:00|88715.2|88456.2|88684.9|88440.8|88843.2|88481.7|88644.7|88310.6|1209
1627253100000|2021-07-25 22:45:00|88689.4|88446.7|88671.1|88482.9|88795|88501.3|88647.7|88380.1|801
1627253400000|2021-07-25 22:50:00|88673.8|88475.1|88707.3|88477.1|88842.1|88511.8|88648.3|88418.4|562
1627253700000|2021-07-25 22:55:00|88709.3|88467.9|88658.5|88458.1|88814.3|88518|88635.2|88426.5|1160
1627254000000|2021-07-25 23:00:00|88659.3|88458.5|88648.2|88458.2|88801.4|88520.9|88637.7|88389.5|1090
1627254300000|2021-07-25 23:05:00|88651.1|88455.8|88700.2|88504.9|88814.1|88556.4|88644.9|88442.3|1029
1627254600000|2021-07-25 23:10:00|88707|88506.5|88701.4|88521.4|88805.4|88539.4|88667.1|88475.9|934
1627254900000|2021-07-25 23:15:00|88700.6|88521.8|88762.7|88493.8|88805.7|88548.2|88665.6|88471.8|1044
1627255200000|2021-07-25 23:20:00|88763.6|88489.3|88697.4|88502.2|88777.8|88544.8|88669|88475.9|1048
1627255500000|2021-07-25 23:25:00|88702.1|88500.2|88710.4|88508.1|88796.6|88554.7|88665.7|88470.5|1318
1627255800000|2021-07-25 23:30:00|88705.7|88505.2|88699.2|88501.7|88786.4|88547.6|88666|88477.3|965
1627256100000|2021-07-25 23:35:00|88697.5|88494.9|88711.3|88524.1|88783.2|88556|88667.6|88472.5|1438
1627256400000|2021-07-25 23:40:00|88709.3|88522.3|88730.2|88505.3|88769.4|88558.2|88597.1|88482.7|1098
1627256700000|2021-07-25 23:45:00|88729.8|88506.6|88645.5|88507.4|88737.7|88577.1|88598.1|88481.8|1061
1627257000000|2021-07-25 23:50:00|88651.4|88503.5|88658|88511.6|88757.7|88553.7|88591.5|88462.3|1159
1627257300000|2021-07-25 23:55:00|88677.8|88523.1|88660.7|88498.4|88771.5|88532.2|88628.7|88474.2|1129
1627257600000|2021-07-26 00:00:00|88664.2|88498.1|88681.5|88514.3|88782.6|88539|88631.6|88484.3|1524
1627257900000|2021-07-26 00:05:00|88677.9|88513|88622.9|88572.9|88732.3|88598|88608.4|88504.6|1295
1627258200000|2021-07-26 00:10:00|88623.7|88573.7|88621.6|88571.6|88742.3|88619.9|88615.3|88516.7|1036
1627258500000|2021-07-26 00:15:00|88623.2|88573.2|88742|88610.5|88772.1|88677|88613.9|88545|1196
1627258800000|2021-07-26 00:20:00|88702.9|88652.9|88777.6|88648.9|88796.1|88710.5|88702.6|88605|2031
1627259100000|2021-07-26 00:25:00|88778.5|88651.4|88786.9|88655|88819.2|88728.8|88735.2|88627.4|1893
1627259400000|2021-07-26 00:30:00|88788|88652.1|88784.2|88734.2|88812.8|88737.5|88743.1|88638|1435
1627259700000|2021-07-26 00:35:00|88784.7|88734.7|88830.6|88780.6|88841.8|88783.1|88753.6|88672.8|1792
1627260000000|2021-07-26 00:40:00|88830.9|88780.9|88813.7|88763.7|88855.3|88785.7|88802.8|88697.2|1179
1627260300000|2021-07-26 00:45:00|88814.1|88764.1|88865.9|88815.9|88907.8|88818.9|88804.8|88688.1|1310
1627260600000|2021-07-26 00:50:00|88865.8|88815.8|88820.6|88770.6|88906.8|88822.3|88776|88696|1315
1627260900000|2021-07-26 00:55:00|88814.8|88764.8|88811.4|88761.4|88847.3|88797.3|88810.1|88760.1|1128
1627261200000|2021-07-26 01:00:00|88812.8|88762.8|88828.5|88778.5|88830.3|88780.3|88800.4|88750.4|1323
1627261500000|2021-07-26 01:05:00|88828.6|88778.6|88811.9|88761.9|88828.7|88778.7|88799.2|88749.2|1001
1627261800000|2021-07-26 01:10:00|88811.8|88761.8|88885.8|88835.8|88895.2|88845.2|88810.7|88760.7|1522
1627262100000|2021-07-26 01:15:00|88884.5|88834.5|88825.9|88775.9|88900.9|88850.9|88798.3|88748.3|1630
1627262400000|2021-07-26 01:20:00|88823.5|88773.5|88826.9|88776.9|88841.5|88791.5|88812.4|88762.4|1592
1627262700000|2021-07-26 01:25:00|88826.8|88776.8|88794.8|88744.8|88832.8|88782.8|88759.7|88709.7|1485
1627263000000|2021-07-26 01:30:00|88795.1|88745.1|88807.8|88757.8|88846.7|88796.7|88794.5|88744.5|1373
1627263300000|2021-07-26 01:35:00|88808.2|88758.2|88827.8|88777.8|88830.7|88780.7|88804.9|88754.9|1284
1627263600000|2021-07-26 01:40:00|88827.6|88777.6|88859.5|88809.5|88874.6|88824.6|88810.2|88760.2|1308
1627263900000|2021-07-26 01:45:00|88860.7|88810.7|88855.9|88805.9|88863.5|88813.5|88845.6|88795.6|1247
1627264200000|2021-07-26 01:50:00|88856.4|88806.4|88859.2|88809.2|88864.3|88814.3|88855.1|88805.1|1357
1627264500000|2021-07-26 01:55:00|88859|88809|88855|88805|88868|88818|88850.2|88800.2|1413
1627264800000|2021-07-26 02:00:00|88855.1|88805.1|88881.9|88831.9|88895.1|88845.1|88829.3|88779.3|1215
1627265100000|2021-07-26 02:05:00|88882.1|88832.1|88882.5|88832.5|88891.3|88841.3|88872.5|88822.5|1329
1627265400000|2021-07-26 02:10:00|88883.3|88833.3|88882.9|88832.9|88898|88848|88882.8|88832.8|1015
1627265700000|2021-07-26 02:15:00|88883|88833|88888.3|88838.3|88895.8|88845.8|88883|88833|1334
1627266000000|2021-07-26 02:20:00|88888.8|88838.8|88882.4|88832.4|88892.3|88842.3|88880.1|88830.1|1006
1627266300000|2021-07-26 02:25:00|88882.3|88832.3|88875.8|88825.8|88884.9|88834.9|88873.1|88823.1|813
1627266600000|2021-07-26 02:30:00|88875.6|88825.6|88876.3|88826.3|88883.4|88833.4|88873.6|88823.6|937
1627266900000|2021-07-26 02:35:00|88876.4|88826.4|88857.7|88807.7|88879.3|88829.3|88835.6|88785.6|774
1627267200000|2021-07-26 02:40:00|88857.4|88807.4|88869.3|88819.3|88870.9|88820.9|88857.4|88807.4|696
1627267500000|2021-07-26 02:45:00|88868.8|88818.8|88857|88807|88871.3|88821.3|88856.1|88806.1|568
1627267800000|2021-07-26 02:50:00|88856.7|88806.7|88869.3|88819.3|88874.5|88824.5|88853.7|88803.7|773
1627268100000|2021-07-26 02:55:00|88869.7|88819.7|88863.9|88813.9|88872.7|88822.7|88837.9|88787.9|1019
1627268400000|2021-07-26 03:00:00|88863.6|88813.6|88857.8|88807.8|88888.7|88838.7|88852.7|88802.7|1772
1627268700000|2021-07-26 03:05:00|88857|88807|88841.6|88791.6|88866.5|88816.5|88836.1|88786.1|1217
1627269000000|2021-07-26 03:10:00|88841.7|88791.7|88828.6|88778.6|88842.3|88792.3|88822.9|88772.9|685
1627269300000|2021-07-26 03:15:00|88827.6|88777.6|88836.3|88786.3|88841.6|88791.6|88813.2|88763.2|1531
1627269600000|2021-07-26 03:20:00|88835.6|88785.6|88842.6|88792.6|88849.4|88799.4|88831.1|88781.1|628
1627269900000|2021-07-26 03:25:00|88842.5|88792.5|88847.1|88797.1|88852.8|88802.8|88837.8|88787.8|674
1627270200000|2021-07-26 03:30:00|88847.6|88797.6|88844.1|88794.1|88856.8|88806.8|88841.6|88791.6|1074
1627270500000|2021-07-26 03:35:00|88843.9|88793.9|88831.3|88781.3|88850.1|88800.1|88827.2|88777.2|562
1627270800000|2021-07-26 03:40:00|88832.1|88782.1|88839.1|88789.1|88844.1|88794.1|88819.9|88769.9|873
1627271100000|2021-07-26 03:45:00|88839|88789|88832.9|88782.9|88844|88794|88831.8|88781.8|651
1627271400000|2021-07-26 03:50:00|88833.8|88783.8|88827.3|88777.3|88836.6|88786.6|88823.6|88773.6|612
1627271700000|2021-07-26 03:55:00|88827.1|88777.1|88821.9|88771.9|88831.5|88781.5|88816.6|88766.6|870
1627272000000|2021-07-26 04:00:00|88821.8|88771.8|88796.2|88746.2|88822.8|88772.8|88784.6|88734.6|1654
1627272300000|2021-07-26 04:05:00|88797|88747|88812.4|88762.4|88818.1|88768.1|88791|88741|867
1627272600000|2021-07-26 04:10:00|88812.2|88762.2|88845.2|88795.2|88848.6|88798.6|88803.8|88753.8|1303
1627272900000|2021-07-26 04:15:00|88844.5|88794.5|88838.8|88788.8|88850.9|88800.9|88831.1|88781.1|1332
1627273200000|2021-07-26 04:20:00|88838.3|88788.3|88845.4|88795.4|88851.5|88801.5|88836.3|88786.3|1172
1627273500000|2021-07-26 04:25:00|88847.7|88797.7|88839.5|88789.5|88853.2|88803.2|88835.3|88785.3|1209
1627273800000|2021-07-26 04:30:00|88838.7|88788.7|88831.6|88781.6|88842.5|88792.5|88825.8|88775.8|1037
1627274100000|2021-07-26 04:35:00|88831.4|88781.4|88829.6|88779.6|88835.1|88785.1|88818.6|88768.6|624
1627274400000|2021-07-26 04:40:00|88828.9|88778.9|88828.4|88778.4|88836|88786|88823.7|88773.7|577
1627274700000|2021-07-26 04:45:00|88828.3|88778.3|88826.5|88776.5|88831.1|88781.1|88823.2|88773.2|609
1627275000000|2021-07-26 04:50:00|88826.7|88776.7|88820.7|88770.7|88830.3|88780.3|88818.6|88768.6|424
1627275300000|2021-07-26 04:55:00|88820.4|88770.4|88824.1|88774.1|88835.2|88785.2|88815.5|88765.5|708
1627275600000|2021-07-26 05:00:00|88825|88775|88831.4|88781.4|88834.4|88784.4|88813.7|88763.7|1548
1627275900000|2021-07-26 05:05:00|88831.1|88781.1|88833.8|88783.8|88844.7|88794.7|88827.2|88777.2|1361
1627276200000|2021-07-26 05:10:00|88833.9|88783.9|88821.4|88771.4|88837.5|88787.5|88818.8|88768.8|1337
1627276500000|2021-07-26 05:15:00|88822.3|88772.3|88810.2|88760.2|88825.5|88775.5|88806.6|88756.6|1477
1627276800000|2021-07-26 05:20:00|88811.7|88761.7|88806.3|88756.3|88813.9|88763.9|88793.2|88743.2|1723
1627277100000|2021-07-26 05:25:00|88808.4|88758.4|88867.7|88817.7|88887.4|88837.4|88802|88752|1582
1627277400000|2021-07-26 05:30:00|88866.9|88816.9|88917.1|88867.1|88954.3|88904.3|88864.7|88814.7|1291
1627277700000|2021-07-26 05:35:00|88917.3|88867.3|88961.1|88911.1|88972|88922|88915.8|88865.8|866
1627278000000|2021-07-26 05:40:00|88961.2|88911.2|88962.5|88912.5|88968.6|88918.6|88955.9|88905.9|984
1627278300000|2021-07-26 05:45:00|88962.6|88912.6|88923.1|88873.1|88967.9|88917.9|88915.5|88865.5|1146
1627278600000|2021-07-26 05:50:00|88923.6|88873.6|88911.9|88861.9|88925|88875|88902.9|88852.9|1115
1627278900000|2021-07-26 05:55:00|88912.7|88862.7|88941.1|88891.1|88949.4|88899.4|88911.2|88861.2|1097
1627279200000|2021-07-26 06:00:00|88940.2|88890.2|88947.6|88897.6|88965.6|88915.6|88939.3|88889.3|1093
1627279500000|2021-07-26 06:05:00|88947.7|88897.7|88988.4|88938.4|88990.7|88940.7|88943.1|88893.1|1166
1627279800000|2021-07-26 06:10:00|88987.3|88937.3|88998|88948|89023.2|88973.2|88980.2|88930.2|1539
1627280100000|2021-07-26 06:15:00|88998.1|88948.1|89061.8|89011.8|89063.5|89013.5|88997|88947|1482
1627280400000|2021-07-26 06:20:00|89061.5|89011.5|89070.4|89020.4|89096.6|89046.6|89059.4|89009.4|1294
1627280700000|2021-07-26 06:25:00|89070.3|89020.3|89057.9|89007.9|89070.7|89026.8|89040.6|88995|1436
1627281000000|2021-07-26 06:30:00|89059.8|89009.8|89001.7|88951.7|89062.4|89025.1|88973.1|88929.3|1619
1627281300000|2021-07-26 06:35:00|88998.7|88948.7|89046.2|89021.2|89062.4|89026.3|88986.3|88945.7|1149
1627281600000|2021-07-26 06:40:00|89045|89020|89085.9|89035.9|89101.8|89053|89037|88993.1|1288
1627281900000|2021-07-26 06:45:00|89086.1|89036.1|89126.5|89076.5|89131.6|89091.2|89057.5|89016.4|1504
1627282200000|2021-07-26 06:50:00|89124.7|89074.7|89127.5|89077.5|89138.3|89097.7|89110|89067.7|1649
1627282500000|2021-07-26 06:55:00|89129.6|89079.6|89229.1|89179.1|89235.5|89185.5|89112.4|89072.8|1869
1627282800000|2021-07-26 07:00:00|89229.9|89179.9|89112.5|89062.5|89229.9|89188.6|89100.2|89051.4|1693
1627283100000|2021-07-26 07:05:00|89112.6|89062.6|89066.6|89016.6|89176|89126|89061.4|89011.4|1673
1627283400000|2021-07-26 07:10:00|89066.9|89016.9|89153.8|89103.8|89180|89130|89064.2|89014.2|1690
1627283700000|2021-07-26 07:15:00|89158.3|89108.3|89019.3|88969.3|89158.3|89108.3|89009.3|88959.3|1618
1627284000000|2021-07-26 07:20:00|89018|88968|88921.8|88871.8|89019.3|88969.3|88898.1|88848.1|1777
1627284300000|2021-07-26 07:25:00|88921|88871|89008.1|88958.1|89015|88965|88920.5|88870.5|1782
1627284600000|2021-07-26 07:30:00|89007.4|88957.4|88939.8|88889.8|89011.1|88964.8|88923.2|88873.2|1670
1627284900000|2021-07-26 07:35:00|88939.6|88889.6|88963.9|88913.9|88982.9|88934.3|88937.9|88887.9|1487
1627285200000|2021-07-26 07:40:00|88964.2|88914.2|89037.4|88987.4|89067.9|89017.9|88960|88910|1532
1627285500000|2021-07-26 07:45:00|89037.5|88987.5|89039|88989|89091.7|89041.7|89037|88987|1429
1627285800000|2021-07-26 07:50:00|89039.2|88989.2|89055.5|89005.5|89069.5|89026.1|89018.4|88968.4|1421
1627286100000|2021-07-26 07:55:00|89055.8|89005.8|89156.8|89106.8|89220.9|89170.9|89055|89005|1539
1627286400000|2021-07-26 08:00:00|89158.1|89108.1|89307.5|89257.5|89366.2|89293|89141.2|88995.5|2016
1627286700000|2021-07-26 08:05:00|89307.1|89257.1|89371.8|89321.8|89394.5|89344.5|89302|89252|1718
1627287000000|2021-07-26 08:10:00|89371.9|89321.9|89420.2|89370.2|89427.2|89377.2|89353.9|89303.9|1745
1627287300000|2021-07-26 08:15:00|89419.6|89369.6|89409.5|89359.5|89476|89426|89407.5|89357.5|1818
1627287600000|2021-07-26 08:20:00|89409.6|89359.6|89379.9|89329.9|89421.5|89371.5|89364|89314|1510
1627287900000|2021-07-26 08:25:00|89380.5|89330.5|89469.1|89419.1|89480|89430|89373.8|89323.8|1643
1627288200000|2021-07-26 08:30:00|89471|89421|89401.3|89351.3|89478|89428|89394.2|89344.2|1494
1627288500000|2021-07-26 08:35:00|89402.2|89352.2|89427.8|89377.8|89444.6|89394.6|89398.9|89348.9|1715
1627288800000|2021-07-26 08:40:00|89427.9|89377.9|89347|89297|89428.2|89378.2|89334.9|89284.9|1456
1627289100000|2021-07-26 08:45:00|89347.7|89297.7|89257.3|89207.3|89352.2|89308.6|89254.1|89204.1|1534
1627289400000|2021-07-26 08:50:00|89257.1|89207.1|89238.5|89188.5|89269.3|89219.3|89206.3|89156.3|1443
1627289700000|2021-07-26 08:55:00|89234.1|89184.1|89297.2|89247.2|89297.2|89247.2|89211.6|89161.6|1555
1627290000000|2021-07-26 09:00:00|89298.6|89248.6|89244.9|89194.9|89337.2|89287.2|89243.5|89193.5|1521
1627290300000|2021-07-26 09:05:00|89239.7|89189.7|89115.5|89065.5|89242.4|89192.4|89109.9|88892.4|1629
1627290600000|2021-07-26 09:10:00|89114.2|89064.2|89110.2|89060.2|89150.6|89100.6|89102.6|89052.6|1365
1627290900000|2021-07-26 09:15:00|89109.6|89059.6|89121.8|89071.8|89126.8|89076.8|89030.2|88980.2|1549
1627291200000|2021-07-26 09:20:00|89121.7|89071.7|89046.8|88996.8|89122.2|89072.2|89039.9|88989.9|1488
1627291500000|2021-07-26 09:25:00|89047|88997|89008|88958|89047.9|88997.9|88987.6|88937.6|1509
1627291800000|2021-07-26 09:30:00|89009.1|88959.1|88934.3|88884.3|89009.2|88959.2|88924.4|88874.4|1579
1627292100000|2021-07-26 09:35:00|88933.5|88883.5|88908|88858|88933.5|88883.5|88894.8|88844.8|1392
1627292400000|2021-07-26 09:40:00|88907.6|88857.6|88903|88853|88915.6|88865.6|88885.6|88835.6|1157
1627292700000|2021-07-26 09:45:00|88903.5|88853.5|88808.5|88758.5|88910.9|88860.9|88800.8|88750.8|1268
1627293000000|2021-07-26 09:50:00|88808.7|88758.7|88753.7|88703.7|88827.8|88777.8|88749.1|88699.1|1227
1627293300000|2021-07-26 09:55:00|88753.8|88703.8|88804.5|88754.5|88807.8|88757.8|88752.7|88702.7|1200
1627293600000|2021-07-26 10:00:00|88803.6|88753.6|88750.9|88700.9|88806.6|88756.6|88745.7|88695.7|1470
1627293900000|2021-07-26 10:05:00|88751|88701|88747.8|88697.8|88762|88715.2|88726.8|88676.8|1219
1627294200000|2021-07-26 10:10:00|88748|88698|88726|88676|88764|88714|88712|88662|1280
1627294500000|2021-07-26 10:15:00|88726.2|88676.2|88794.8|88744.8|88798.7|88748.7|88715|88665|1205
1627294800000|2021-07-26 10:20:00|88796.1|88746.1|88754|88704|88809.9|88759.9|88753|88703|1229
1627295100000|2021-07-26 10:25:00|88753.1|88703.1|88737.6|88687.6|88756.9|88706.9|88722.5|88672.5|1036
1627295400000|2021-07-26 10:30:00|88737.7|88687.7|88781|88731|88795.6|88746|88730.4|88687.7|1122
1627295700000|2021-07-26 10:35:00|88779.8|88729.8|88741.4|88691.4|88786.6|88736.6|88707|88666.6|1336
1627296000000|2021-07-26 10:40:00|88740.4|88690.4|88736.5|88686.5|88781.6|88731.6|88729.7|88684.9|1356
1627296300000|2021-07-26 10:45:00|88736.8|88686.8|88727.2|88677.2|88742.3|88692.3|88700.7|88657.6|1082
1627296600000|2021-07-26 10:50:00|88727.4|88677.4|88755.2|88705.2|88757.1|88721.8|88673.9|88623.9|1141
1627296900000|2021-07-26 10:55:00|88757.6|88707.6|88795.3|88745.3|88799.5|88756.2|88739.7|88700.2|1274
1627297200000|2021-07-26 11:00:00|88795.5|88745.5|88804|88754|88839.7|88796.5|88781|88738|1361
1627297500000|2021-07-26 11:05:00|88803.4|88753.4|88773.4|88723.4|88805.2|88755.2|88764.2|88721.3|1151
1627297800000|2021-07-26 11:10:00|88773.2|88723.2|88805.3|88755.3|88805.9|88761.8|88761.4|88711.4|1190
1627298100000|2021-07-26 11:15:00|88805|88755|88740.3|88690.3|88805.2|88755.2|88730.6|88680.6|1060
1627298400000|2021-07-26 11:20:00|88740.2|88690.2|88774.9|88724.9|88815.8|88766.6|88722.9|88672.9|1401
1627298700000|2021-07-26 11:25:00|88775.6|88725.6|88744.6|88694.6|88775.6|88725.6|88714.6|88664.6|1293
1627299000000|2021-07-26 11:30:00|88744.9|88694.9|88719.3|88669.3|88763.5|88713.5|88705.8|88655.8|1100
1627299300000|2021-07-26 11:35:00|88719|88669|88639.2|88614.2|88719.1|88669.1|88612.5|88562.5|1282
1627299600000|2021-07-26 11:40:00|88639.7|88614.7|88520.1|88495.1|88674.8|88638.7|88508.9|88458.9|1547
1627299900000|2021-07-26 11:45:00|88517.6|88492.6|88494.6|88469.6|88547.7|88507.5|88488.5|88458|1344
1627300200000|2021-07-26 11:50:00|88494.1|88469.1|88525.8|88500.8|88549.5|88517.5|88479.9|88454.9|1228
1627300500000|2021-07-26 11:55:00|88526.5|88501.5|88360.9|88310.9|88532.9|88501.8|88353.1|88226.2|1587
1627300800000|2021-07-26 12:00:00|88354.4|88329.4|88368.9|88318.9|88454.7|88404.7|88342.9|88307|1469
1627301100000|2021-07-26 12:05:00|88368.1|88318.1|88444.1|88394.1|88453.4|88418.3|88363.9|88315.6|1193
1627301400000|2021-07-26 12:10:00|88444.2|88394.2|88504.8|88454.8|88507.3|88464.2|88420|88387.2|1414
1627301700000|2021-07-26 12:15:00|88502.8|88452.8|88533|88483|88538.2|88494.8|88470.4|88435.1|1535
1627302000000|2021-07-26 12:20:00|88532.9|88482.9|88549|88499|88577.3|88527.3|88499.2|88463.6|1392
1627302300000|2021-07-26 12:25:00|88548.8|88498.8|88569.5|88519.5|88667|88559.8|88489.5|88457.2|1429
1627302600000|2021-07-26 12:30:00|88569.2|88519.2|88633.9|88608.9|88670.5|88630.7|88551.3|88514.5|1521
1627302900000|2021-07-26 12:35:00|88634.2|88609.2|88697.8|88647.8|88711.5|88672.5|88631.3|88592.6|1377
1627303200000|2021-07-26 12:40:00|88698|88648|88691.2|88666.2|88742.4|88706|88677.2|88637.8|1440
1627303500000|2021-07-26 12:45:00|88691.4|88666.4|88746.4|88696.4|88756.4|88715.5|88677.9|88635|1431
1627303800000|2021-07-26 12:50:00|88746.5|88696.5|88783.2|88733.2|88795.2|88756.2|88737.1|88687.1|1401
1627304100000|2021-07-26 12:55:00|88784.2|88734.2|88754.9|88704.9|88784.6|88744|88704|88661|1422
1627304400000|2021-07-26 13:00:00|88755.2|88705.2|88730.8|88680.8|88778.6|88741.7|88685.6|88649.6|1506
1627304700000|2021-07-26 13:05:00|88730.7|88680.7|88648.1|88598.1|88730.9|88680.9|88645.6|88595.6|1479
1627305000000|2021-07-26 13:10:00|88647.6|88597.6|88624.2|88574.2|88649.7|88599.7|88592.6|88542.6|1659
1627305300000|2021-07-26 13:15:00|88624.5|88574.5|88624.3|88599.3|88664.2|88616.3|88601.3|88569|1504
1627305600000|2021-07-26 13:20:00|88624.6|88599.6|88594|88544|88658.8|88620.1|88573.3|88530.7|1343
1627305900000|2021-07-26 13:25:00|88594.1|88544.1|88541.6|88491.6|88603.6|88561.3|88541.6|88491.6|1036
1627306200000|2021-07-26 13:30:00|88542|88492|88352|88302|88548|88498|88341.6|88291.6|1203
1627306500000|2021-07-26 13:35:00|88355.6|88305.6|88338.8|88288.8|88450.6|88400.6|88290|88240|1234
1627306800000|2021-07-26 13:40:00|88339.3|88289.3|88384.9|88334.9|88402.4|88352.4|88326.8|88276.8|1118
1627307100000|2021-07-26 13:45:00|88385.4|88335.4|88348|88298|88387.4|88337.4|88307.7|88257.7|1034
1627307400000|2021-07-26 13:50:00|88347.5|88297.5|88307.3|88257.3|88362.6|88323.5|88304.6|88254.6|1069
1627307700000|2021-07-26 13:55:00|88307.8|88257.8|88313.6|88263.6|88323.9|88273.9|88277.3|88241|1201
1627308000000|2021-07-26 14:00:00|88312.7|88262.7|88302.7|88277.7|88333.9|88295.4|88289.9|88246.3|1515
1627308300000|2021-07-26 14:05:00|88302.3|88277.3|88256.8|88206.8|88343.6|88293.6|88237.4|88201.1|1573
1627308600000|2021-07-26 14:10:00|88256.6|88206.6|88244.5|88194.5|88291.4|88251.1|88224.8|88185.3|1579
1627308900000|2021-07-26 14:15:00|88244.8|88194.8|88140.5|88090.5|88247.8|88197.8|88105.3|88055.3|1644
1627309200000|2021-07-26 14:20:00|88140.4|88090.4|88221.8|88171.8|88239.7|88196.1|88126.6|88084.3|1637
1627309500000|2021-07-26 14:25:00|88220.5|88170.5|88270.5|88220.5|88272|88225.2|88220.2|88170.2|1569
1627309800000|2021-07-26 14:30:00|88269.4|88219.4|88284.6|88234.6|88329.6|88287.7|88251.8|88201.8|1596
1627310100000|2021-07-26 14:35:00|88283.8|88233.8|88328|88278|88360.7|88324.9|88269.2|88230.9|1501
1627310400000|2021-07-26 14:40:00|88327.8|88277.8|88356.7|88306.7|88363.6|88325.3|88306|88265.8|1499
1627310700000|2021-07-26 14:45:00|88356.8|88306.8|88232.6|88182.6|88382|88333.6|88231.4|88181.4|1547
1627311000000|2021-07-26 14:50:00|88232.2|88182.2|88215.1|88165.1|88239.1|88189.1|88155.8|88112|1583
1627311300000|2021-07-26 14:55:00|88213.7|88163.7|88192.6|88167.6|88226.1|88189.6|88155.1|88120.1|1721
1627311600000|2021-07-26 15:00:00|88192.2|88167.2|88184.9|88134.9|88235.1|88192.6|88171.7|88132.3|1757
1627311900000|2021-07-26 15:05:00|88184.5|88134.5|88209|88159|88212.3|88163.5|88165.8|88129.3|1595
1627312200000|2021-07-26 15:10:00|88208.5|88158.5|88242.6|88192.6|88243.7|88202.9|88174.1|88141.8|1599
1627312500000|2021-07-26 15:15:00|88243.3|88193.3|88247.6|88197.6|88248|88205|88216.4|88176|1390
1627312800000|2021-07-26 15:20:00|88248.9|88198.9|88247.8|88197.8|88305.3|88255.3|88242.9|88192.9|1447
1627313100000|2021-07-26 15:25:00|88247.7|88197.7|88322.5|88272.5|88336.4|88286.4|88247.7|88197.7|1432
1627313400000|2021-07-26 15:30:00|88323.5|88273.5|88324.8|88274.8|88330.8|88280.8|88313.2|88263.2|1097
1627313700000|2021-07-26 15:35:00|88325.9|88275.9|88321.8|88271.8|88328.4|88278.4|88307.3|88257.3|845
1627314000000|2021-07-26 15:40:00|88323|88273|88332.1|88282.1|88337.3|88298.6|88302.1|88266.1|938
1627314300000|2021-07-26 15:45:00|88332.3|88282.3|88321.1|88271.1|88339.8|88301.4|88308.1|88266|985
1627314600000|2021-07-26 15:50:00|88320.9|88270.9|88325.1|88275.1|88330.8|88280.8|88320.4|88270.4|830
1627314900000|2021-07-26 15:55:00|88325.4|88275.4|88335.4|88285.4|88342.9|88293.9|88318.9|88273.9|865
1627315200000|2021-07-26 16:00:00|88335.7|88285.7|88342.5|88292.5|88351.6|88301.6|88325.3|88283.3|1189
1627315500000|2021-07-26 16:05:00|88342.7|88292.7|88394.8|88344.8|88397.1|88347.1|88328.2|88288.7|1200
1627315800000|2021-07-26 16:10:00|88394.9|88344.9|88389.4|88339.4|88405.2|88355.2|88380.8|88330.8|990
1627316100000|2021-07-26 16:15:00|88390.1|88340.1|88378.4|88328.4|88399|88356.2|88365.3|88326.4|1082
1627316400000|2021-07-26 16:20:00|88379.1|88329.1|88344.3|88294.3|88386.7|88341.6|88303.9|88253.9|1261
1627316700000|2021-07-26 16:25:00|88343.6|88293.6|88353.6|88303.6|88354.4|88317.1|88333.5|88290.1|1355
1627317000000|2021-07-26 16:30:00|88353.3|88303.3|88346.9|88321.9|88361.9|88321.9|88324.5|88292|1237
1627317300000|2021-07-26 16:35:00|88347.6|88322.6|88380.1|88330.1|88411.8|88361.8|88339.3|88298.8|1424
1627317600000|2021-07-26 16:40:00|88380.2|88330.2|88383.8|88333.8|88392.8|88349.3|88372.3|88322.8|813
1627317900000|2021-07-26 16:45:00|88384.4|88334.4|88390.5|88340.5|88395.6|88356.9|88378.4|88328.4|965
1627318200000|2021-07-26 16:50:00|88390.9|88340.9|88390.2|88340.2|88393.1|88350.9|88375.9|88332.9|745
1627318500000|2021-07-26 16:55:00|88390.6|88340.6|88379.7|88329.7|88391.2|88352.9|88367.2|88323.5|996
1627318800000|2021-07-26 17:00:00|88379.3|88329.3|88359|88309|88384|88346.8|88343.4|88301.7|1115
1627319100000|2021-07-26 17:05:00|88358.7|88308.7|88346.8|88321.8|88361.7|88324.1|88339.3|88301|1064
1627319400000|2021-07-26 17:10:00|88346.5|88321.5|88364.6|88314.6|88368.2|88328.2|88342|88308.1|898
1627319700000|2021-07-26 17:15:00|88364.4|88314.4|88316.9|88266.9|88365.7|88315.7|88285.2|88235.2|1030
1627320000000|2021-07-26 17:20:00|88316.8|88266.8|88318.2|88268.2|88321.9|88280.9|88302.6|88262.6|568
1627320300000|2021-07-26 17:25:00|88318.4|88268.4|88273.9|88223.9|88319.7|88269.7|88266.5|88216.5|948
1627320600000|2021-07-26 17:30:00|88272.7|88222.7|88317.2|88267.2|88336.1|88286.1|88264.3|88214.3|998
1627320900000|2021-07-26 17:35:00|88317.5|88267.5|88307.5|88257.5|88320|88270|88306.7|88256.7|791
1627321200000|2021-07-26 17:40:00|88307.3|88257.3|88268.7|88218.7|88309.4|88259.4|88266.5|88216.5|889
1627321500000|2021-07-26 17:45:00|88268.2|88218.2|88277.6|88227.6|88281.5|88242.9|88263.5|88216.4|714
1627321800000|2021-07-26 17:50:00|88277.7|88227.7|88267.9|88217.9|88281.1|88242.2|88256.6|88211.7|893
1627322100000|2021-07-26 17:55:00|88267|88217|88310.4|88260.4|88312.2|88262.2|88242.3|88204.9|1295
1627322400000|2021-07-26 18:00:00|88310.5|88260.5|88305.9|88255.9|88315.1|88265.1|88300.8|88250.8|1438
1627322700000|2021-07-26 18:05:00|88304.9|88254.9|88300.4|88250.4|88308.1|88258.1|88297.5|88247.5|830
1627323000000|2021-07-26 18:10:00|88300.5|88250.5|88314.7|88264.7|88314.7|88264.7|88295.8|88245.8|1074
1627323300000|2021-07-26 18:15:00|88314.6|88264.6|88303.8|88253.8|88319.1|88280.7|88286.8|88250|888
1627323600000|2021-07-26 18:20:00|88304|88254|88316.1|88266.1|88316.1|88271.3|88295.2|88252.9|928
1627323900000|2021-07-26 18:25:00|88315.9|88265.9|88327.4|88277.4|88341.4|88291.4|88312|88262|920
1627324200000|2021-07-26 18:30:00|88329|88279|88325.9|88275.9|88332.4|88282.4|88320.2|88270.2|724
1627324500000|2021-07-26 18:35:00|88325.6|88275.6|88325|88275|88329.8|88279.8|88315.5|88265.5|1032
1627324800000|2021-07-26 18:40:00|88325.8|88275.8|88336.5|88286.5|88341.7|88291.7|88323.2|88273.2|919
1627325100000|2021-07-26 18:45:00|88336.4|88286.4|88339.7|88289.7|88348.3|88298.3|88334.2|88284.2|1005
1627325400000|2021-07-26 18:50:00|88339.9|88289.9|88351.2|88301.2|88352.1|88309|88334|88286.7|701
1627325700000|2021-07-26 18:55:00|88350.4|88300.4|88364.4|88314.4|88368.5|88318.5|88345.3|88295.3|1068
1627326000000|2021-07-26 19:00:00|88367.6|88317.6|88339.2|88289.2|88370.9|88320.9|88335.5|88285.5|1172
1627326300000|2021-07-26 19:05:00|88342.1|88292.1|88307.3|88257.3|88349.4|88299.4|88303.3|88253.3|1133
1627326600000|2021-07-26 19:10:00|88307|88257|88290.2|88240.2|88314.5|88264.5|88282.6|88232.6|1123
1627326900000|2021-07-26 19:15:00|88290.4|88240.4|88284.9|88234.9|88291.7|88241.7|88270.5|88220.5|1034
1627327200000|2021-07-26 19:20:00|88288|88238|88300.5|88250.5|88300.6|88250.6|88273.8|88223.8|1110
1627327500000|2021-07-26 19:25:00|88299|88249|88297.1|88247.1|88301.8|88258.8|88283.8|88242.5|979
1627327800000|2021-07-26 19:30:00|88295.4|88245.4|88300.1|88250.1|88303.2|88266.2|88283|88233|1376
1627328100000|2021-07-26 19:35:00|88301.1|88251.1|88298|88248|88302.8|88263|88286.4|88243.5|1077
1627328400000|2021-07-26 19:40:00|88297.6|88247.6|88296|88246|88301.4|88258.4|88282.6|88244.2|1148
1627328700000|2021-07-26 19:45:00|88296.2|88246.2|88269.4|88219.4|88299.1|88249.1|88267.7|88217.7|1241
1627329000000|2021-07-26 19:50:00|88270.2|88220.2|88188.7|88138.7|88273.1|88223.1|88187.4|88137.4|1422
1627329300000|2021-07-26 19:55:00|88188.8|88138.8|88180.4|88130.4|88200.7|88150.7|88166.9|88122.3|1346
1627329600000|2021-07-26 20:00:00|88180.3|88130.3|88207|88157|88209.8|88159.8|88174.1|88124.1|1799
1627329900000|2021-07-26 20:05:00|88206.5|88156.5|88198.3|88148.3|88208.9|88158.9|88193.8|88143.8|1815
1627330200000|2021-07-26 20:10:00|88199|88149|88182|88132|88210.3|88160.3|88161.4|88118.4|964
1627330500000|2021-07-26 20:15:00|88181.9|88131.9|88179.9|88129.9|88183.3|88143.7|88168.6|88120.4|1028
1627330800000|2021-07-26 20:20:00|88180.6|88130.6|88189.7|88139.7|88198.9|88148.9|88168.7|88118.7|1360
1627331100000|2021-07-26 20:25:00|88189.8|88139.8|88174.8|88124.8|88235.5|88160.6|88159.9|88093.2|1427
1627331400000|2021-07-26 20:30:00|88174.4|88124.4|88176.4|88126.4|88202.9|88147|88160.6|88075|1486
1627331700000|2021-07-26 20:35:00|88174.7|88124.7|88181.2|88131.2|88188.5|88138.5|88168.7|88118.7|1084
1627332000000|2021-07-26 20:40:00|88183.2|88133.2|88196.1|88146.1|88216.6|88166.6|88177|88127|1349
1627332300000|2021-07-26 20:45:00|88196.7|88146.7|88204.3|88154.3|88217.4|88167.4|88188.3|88138.3|1511
1627332600000|2021-07-26 20:50:00|88204.4|88154.4|88201.2|88151.2|88213.5|88163.5|88191.2|88141.2|1676
1627332900000|2021-07-26 20:55:00|88199.7|88149.7|88279.8|88108|88333.8|88177.2|88185.3|87931.8|725
1627333200000|2021-07-26 21:00:00|88389.8|88007.8|88361.8|88069.3|88391.8|88102.9|88316.7|87985.4|109
1627333500000|2021-07-26 21:05:00|88401.8|87985.6|88352|88112.2|88455|88118.7|88337.7|87899|82
1627333800000|2021-07-26 21:10:00|88337.7|87978.2|88337.9|88075|88461.5|88100.3|88337|87912.9|136
1627334100000|2021-07-26 21:15:00|88352.5|87997.3|88465.2|87968.2|88668.8|88171.8|88313.2|87919.8|323
1627334400000|2021-07-26 21:20:00|88418.5|88023.3|88343.5|88041|88422.3|88120.3|88309.6|87961.5|242
1627334700000|2021-07-26 21:25:00|88331.3|88056.6|88321.2|88041.1|88400|88104.1|88306.9|87990.8|190
1627335000000|2021-07-26 21:30:00|88313.2|88053.7|88358.1|88027.5|88362.7|88106.6|88301.6|87999.7|196
1627335300000|2021-07-26 21:35:00|88321|88053.5|88320.3|88057.1|88399.2|88102.9|88303.1|87982.1|216
1627335600000|2021-07-26 21:40:00|88360.5|88042.5|88264.8|87767.8|88598.1|88101.1|88264.8|87767.8|214
1627335900000|2021-07-26 21:45:00|88478.9|87981.9|88564.2|88067.2|88564.2|88074.2|88376.4|87879.4|116
1627336200000|2021-07-26 21:50:00|88557.7|88060.7|88568.3|88071.3|88614.6|88117.6|88434.9|87937.9|260
1627336500000|2021-07-26 21:55:00|88553.6|88056.6|88567.4|88070.4|88657.1|88160.1|88416.8|87919.8|381
1627336800000|2021-07-26 22:00:00|88583.3|88086.3|88277.7|88125.6|88631.2|88148.7|88275.3|88001.6|1209
1627337100000|2021-07-26 22:05:00|88277.4|88125.9|88270.7|88137.3|88306.1|88167.7|88214.4|88098.8|1321
1627337400000|2021-07-26 22:10:00|88268.2|88135|88277.5|88149.9|88550.4|88234.9|88208.8|88040.5|1260
1627337700000|2021-07-26 22:15:00|88282.3|88148.5|88185.3|88135.3|88369.9|88222.4|88184.8|88032.4|1128
1627338000000|2021-07-26 22:20:00|88188.3|88138.3|88248.3|88122.5|88280.5|88204.5|88185.3|88080.8|828
1627338300000|2021-07-26 22:25:00|88250|88122|88214.7|88164.7|88300.4|88202.1|88196.2|88114.3|1471
1627338600000|2021-07-26 22:30:00|88214|88164|88212.8|88162.8|88313.4|88214.6|88199.1|88107.8|1425
1627338900000|2021-07-26 22:35:00|88212.6|88162.6|88236.1|88186.1|88319.9|88206.9|88196.4|88130.3|1031
1627339200000|2021-07-26 22:40:00|88248.4|88198.4|88231.2|88181.2|88350.8|88227.5|88203.5|88113.2|967
1627339500000|2021-07-26 22:45:00|88231.5|88181.5|88220.1|88170.1|88388.5|88241|88206.9|88118.2|1507
1627339800000|2021-07-26 22:50:00|88222.2|88172.2|88219.5|88169.5|88342.1|88217.9|88205.5|88121.4|1419
1627340100000|2021-07-26 22:55:00|88218.5|88168.5|88197.3|88147.3|88252.5|88202.5|88191.5|88141.5|1075
1627340400000|2021-07-26 23:00:00|88200.2|88150.2|88206|88156|88210.1|88160.1|88195.8|88145.8|770
1627340700000|2021-07-26 23:05:00|88205.7|88155.7|88189.6|88139.6|88210.3|88160.3|88187.6|88137.6|712
1627341000000|2021-07-26 23:10:00|88189.4|88139.4|88189.9|88139.9|88200.4|88150.4|88170.7|88120.7|1151
1627341300000|2021-07-26 23:15:00|88189.8|88139.8|88192.5|88142.5|88200.3|88150.3|88181.9|88131.9|573
1627341600000|2021-07-26 23:20:00|88192.3|88142.3|88193.9|88143.9|88194.6|88144.6|88174.6|88124.6|495
1627341900000|2021-07-26 23:25:00|88193.4|88143.4|88197.1|88147.1|88199.6|88149.6|88185.3|88135.3|520
1627342200000|2021-07-26 23:30:00|88196.5|88146.5|88191.7|88141.7|88203.4|88153.4|88188.8|88138.8|631
1627342500000|2021-07-26 23:35:00|88192.7|88142.7|88186.2|88136.2|88197|88147|88183.3|88133.3|491
1627342800000|2021-07-26 23:40:00|88184.4|88134.4|88187.4|88137.4|88191.7|88141.7|88179.5|88129.5|523
1627343100000|2021-07-26 23:45:00|88187|88137|88194.6|88144.6|88285.9|88151.5|88181.6|88118.9|1281
1627343400000|2021-07-26 23:50:00|88192.5|88142.5|88192.5|88142.5|88198.8|88148.8|88182.2|88132.2|584
1627343700000|2021-07-26 23:55:00|88192|88142|88198.1|88148.1|88204.8|88154.8|88184.6|88134.6|963
1627344000000|2021-07-27 00:00:00|88197.2|88147.2|88185|88135|88197.2|88147.2|88178|88128|1580
1627344300000|2021-07-27 00:05:00|88181.1|88131.1|88179.8|88129.8|88194.9|88144.9|88174.7|88124.7|1187
1627344600000|2021-07-27 00:10:00|88179.3|88129.3|88183.3|88133.3|88189.8|88139.8|88173.7|88123.7|824
1627344900000|2021-07-27 00:15:00|88183.4|88133.4|88181.5|88131.5|88186.6|88136.6|88178|88128|894
1627345200000|2021-07-27 00:20:00|88181.8|88131.8|88179|88129|88185.2|88135.2|88175.4|88125.4|994
1627345500000|2021-07-27 00:25:00|88178.8|88128.8|88182.7|88132.7|88187.1|88137.1|88176.7|88126.7|862
1627345800000|2021-07-27 00:30:00|88182.4|88132.4|88182.8|88132.8|88186.5|88136.5|88170.6|88120.6|1438
1627346100000|2021-07-27 00:35:00|88182.6|88132.6|88179.4|88129.4|88188|88138|88175.5|88125.5|1072
1627346400000|2021-07-27 00:40:00|88178.9|88128.9|88183.3|88133.3|88190.2|88140.2|88175.7|88125.7|1100
1627346700000|2021-07-27 00:45:00|88184.5|88134.5|88182|88132|88186.8|88136.8|88176.9|88126.9|850
1627347000000|2021-07-27 00:50:00|88182.3|88132.3|88190|88140|88191.3|88141.3|88178.6|88128.6|929
1627347300000|2021-07-27 00:55:00|88192.3|88142.3|88187.6|88137.6|88193.9|88147.7|88166|88123.7|883
1627347600000|2021-07-27 01:00:00|88187.7|88137.7|88176.9|88126.9|88188.9|88138.9|88172.4|88122.4|1385
1627347900000|2021-07-27 01:05:00|88177.1|88127.1|88178.6|88128.6|88191|88141|88173.8|88123.8|1076
1627348200000|2021-07-27 01:10:00|88179.3|88129.3|88176.5|88126.5|88186.2|88145.9|88163.4|88122.2|955
1627348500000|2021-07-27 01:15:00|88176.6|88126.6|88175.2|88125.2|88185.2|88145.6|88164|88119.5|879
1627348800000|2021-07-27 01:20:00|88175.3|88125.3|88183.2|88133.2|88188|88144.8|88158.7|88117.5|1226
1627349100000|2021-07-27 01:25:00|88182.9|88132.9|88186.1|88136.1|88190.2|88140.2|88172.7|88122.7|1246
1627349400000|2021-07-27 01:30:00|88182.8|88132.8|88180.5|88130.5|88185.1|88146.1|88168.1|88124.7|1110
1627349700000|2021-07-27 01:35:00|88180.7|88130.7|88180.9|88130.9|88185.9|88135.9|88174.2|88124.2|1132
1627350000000|2021-07-27 01:40:00|88180.8|88130.8|88180.3|88130.3|88187.9|88137.9|88175.6|88125.6|1240
1627350300000|2021-07-27 01:45:00|88180.4|88130.4|88186.9|88136.9|88189.7|88139.7|88174.5|88124.5|1490
1627350600000|2021-07-27 01:50:00|88186.7|88136.7|88180.8|88130.8|88189.4|88139.4|88173.8|88123.8|1289
1627350900000|2021-07-27 01:55:00|88181.9|88131.9|88183.1|88133.1|88186.9|88136.9|88173.5|88123.5|1229
1627351200000|2021-07-27 02:00:00|88183.2|88133.2|88182.7|88132.7|88185.7|88147.7|88171.2|88124.6|947
1627351500000|2021-07-27 02:05:00|88182.3|88132.3|88178.6|88128.6|88185.9|88135.9|88173.8|88123.8|1037
1627351800000|2021-07-27 02:10:00|88178.7|88128.7|88184.1|88134.1|88185.8|88147.6|88171.4|88122.8|1533
1627352100000|2021-07-27 02:15:00|88183|88133|88179.2|88129.2|88185.8|88147.9|88164.9|88120.3|1007
1627352400000|2021-07-27 02:20:00|88178.9|88128.9|88183.2|88133.2|88188.1|88138.1|88171.5|88121.5|1423
1627352700000|2021-07-27 02:25:00|88182.5|88132.5|88202.7|88152.7|88239.2|88189.2|88180.5|88130.5|1505
1627353000000|2021-07-27 02:30:00|88202.5|88152.5|88188.2|88138.2|88202.5|88152.5|88186.6|88136.6|1229
1627353300000|2021-07-27 02:35:00|88188.1|88138.1|88187|88137|88195.6|88145.6|88185.1|88135.1|1712
1627353600000|2021-07-27 02:40:00|88186.4|88136.4|88186.9|88136.9|88194.7|88144.7|88184.7|88134.7|1238
1627353900000|2021-07-27 02:45:00|88187|88137|88186.5|88136.5|88192.9|88142.9|88183.3|88133.3|952
1627354200000|2021-07-27 02:50:00|88186.2|88136.2|88188.7|88138.7|88190.3|88140.3|88180.4|88130.4|1005
1627354500000|2021-07-27 02:55:00|88185.7|88135.7|88181.9|88131.9|88188.2|88138.2|88178.1|88128.1|1170
1627354800000|2021-07-27 03:00:00|88182.1|88132.1|88180.3|88130.3|88213.3|88163.3|88175.2|88125.2|1496
1627355100000|2021-07-27 03:05:00|88183.4|88133.4|88184.9|88134.9|88191.8|88141.8|88176.5|88126.5|1916
1627355400000|2021-07-27 03:10:00|88184.4|88134.4|88194|88144|88196.7|88146.7|88179|88129|1492
1627355700000|2021-07-27 03:15:00|88193.8|88143.8|88197.1|88147.1|88204.4|88154.4|88192.2|88142.2|2022
1627356000000|2021-07-27 03:20:00|88199|88149|88201.4|88151.4|88206.5|88156.5|88189.7|88139.7|1998
1627356300000|2021-07-27 03:25:00|88200.6|88150.6|88190.7|88140.7|88204.1|88154.1|88186.4|88136.4|1942
1627356600000|2021-07-27 03:30:00|88190.1|88140.1|88186.4|88136.4|88192.1|88142.1|88183.2|88133.2|1518
1627356900000|2021-07-27 03:35:00|88186.3|88136.3|88183.2|88133.2|88189.6|88139.6|88181.8|88131.8|1501
1627357200000|2021-07-27 03:40:00|88185.7|88135.7|88184.6|88134.6|88191|88141|88179.4|88129.4|1542
1627357500000|2021-07-27 03:45:00|88185|88135|88181.8|88131.8|88190.9|88140.9|88172.6|88122.6|1484
1627357800000|2021-07-27 03:50:00|88180.8|88130.8|88179.4|88129.4|88188.8|88138.8|88173.6|88123.6|1799
1627358100000|2021-07-27 03:55:00|88181.9|88131.9|88182.1|88132.1|88188.9|88138.9|88176.7|88126.7|1937
1627358400000|2021-07-27 04:00:00|88182|88132|88184.6|88134.6|88187.4|88137.4|88175.2|88125.2|1764
1627358700000|2021-07-27 04:05:00|88185.4|88135.4|88178.7|88128.7|88186.7|88136.7|88170.3|88120.3|1576
1627359000000|2021-07-27 04:10:00|88179|88129|88172.2|88147.2|88186.9|88147.6|88167.8|88125.1|775
1627359300000|2021-07-27 04:15:00|88171.9|88146.9|88182.8|88132.8|88187.2|88147.3|88169.6|88127.7|676
1627359600000|2021-07-27 04:20:00|88183.6|88133.6|88180.8|88130.8|88185.9|88148.1|88167.5|88126.7|562
1627359900000|2021-07-27 04:25:00|88182|88132|88185.4|88135.4|88188|88147.9|88171.5|88129.5|467
1627360200000|2021-07-27 04:30:00|88185.5|88135.5|88185.7|88135.7|88191.8|88141.8|88179.5|88129.5|593
1627360500000|2021-07-27 04:35:00|88185.4|88135.4|88183.5|88133.5|88186.8|88147.1|88171.4|88129.1|483
1627360800000|2021-07-27 04:40:00|88182.7|88132.7|88184.6|88134.6|88188.8|88146.5|88169.7|88128.8|624
1627361100000|2021-07-27 04:45:00|88184.4|88134.4|88182.7|88132.7|88188.6|88147.2|88171.7|88130|465
1627361400000|2021-07-27 04:50:00|88181.8|88131.8|88184.4|88134.4|88189|88139|88180.6|88130.6|662
1627361700000|2021-07-27 04:55:00|88184.1|88134.1|88184.7|88134.7|88187.7|88137.7|88180.6|88130.6|633
1627362000000|2021-07-27 05:00:00|88185.5|88135.5|88189.5|88139.5|88194.5|88144.5|88182.4|88132.4|815
1627362300000|2021-07-27 05:05:00|88189.4|88139.4|88199.8|88149.8|88200.4|88150.4|88186.2|88136.2|713
1627362600000|2021-07-27 05:10:00|88199.4|88149.4|88190.5|88140.5|88201|88151|88183.9|88133.9|617
1627362900000|2021-07-27 05:15:00|88189.8|88139.8|88189.2|88139.2|88194.3|88144.3|88183.5|88133.5|866
1627363200000|2021-07-27 05:20:00|88189.4|88139.4|88186|88136|88196.3|88146.3|88182.2|88132.2|939
1627363500000|2021-07-27 05:25:00|88186.1|88136.1|88190|88140|88195.4|88145.4|88184.5|88134.5|902
1627363800000|2021-07-27 05:30:00|88190.1|88140.1|88192.3|88142.3|88197.9|88147.9|88188.1|88138.1|961
1627364100000|2021-07-27 05:35:00|88191.5|88141.5|88194.9|88144.9|88196.3|88146.3|88185.5|88135.5|981
1627364400000|2021-07-27 05:40:00|88194.4|88144.4|88191.8|88141.8|88203.7|88153.7|88189.3|88139.3|1053
1627364700000|2021-07-27 05:45:00|88191.3|88141.3|88206|88156|88217.1|88167.1|88190.7|88140.7|1135
1627365000000|2021-07-27 05:50:00|88205.6|88155.6|88211.9|88161.9|88220.7|88170.7|88204.8|88154.8|1014
1627365300000|2021-07-27 05:55:00|88211.6|88161.6|88223.1|88173.1|88233.3|88183.3|88209.3|88159.3|1018
1627365600000|2021-07-27 06:00:00|88222.5|88172.5|88332.3|88282.3|88340.7|88299.8|88222.3|88172.3|1332
1627365900000|2021-07-27 06:05:00|88332.4|88282.4|88326.2|88301.2|88343.6|88306|88318.9|88281.8|1001
1627366200000|2021-07-27 06:10:00|88326.5|88301.5|88406.1|88356.1|88419.6|88369.6|88323.3|88287.4|1347
1627366500000|2021-07-27 06:15:00|88406.8|88356.8|88468.5|88443.5|88503.1|88453.1|88388.8|88351.3|1435
1627366800000|2021-07-27 06:20:00|88468.4|88443.4|88379.1|88354.1|88482|88447|88375.7|88334|1447
1627367100000|2021-07-27 06:25:00|88379.9|88354.9|88414.6|88364.6|88423.5|88379.9|88377.1|88339.8|1179
1627367400000|2021-07-27 06:30:00|88415.7|88365.7|88433|88408|88455|88419.3|88409|88365.7|1518
1627367700000|2021-07-27 06:35:00|88434|88409|88434.5|88409.5|88489.5|88449.9|88412.6|88362.6|1404
1627368000000|2021-07-27 06:40:00|88435|88410|88422|88372|88450.1|88413.6|88387.1|88343|1201
1627368300000|2021-07-27 06:45:00|88421.1|88371.1|88436|88411|88450.7|88417|88405.7|88367.8|1347
1627368600000|2021-07-27 06:50:00|88434.8|88409.8|88479.9|88454.9|88495.6|88458.7|88429.2|88395.8|1492
1627368900000|2021-07-27 06:55:00|88478.8|88453.8|88494.2|88469.2|88517.6|88474.7|88464.5|88427.9|1605
1627369200000|2021-07-27 07:00:00|88493.8|88468.8|88474.4|88449.4|88518.1|88473|88430.6|88386.3|1951
1627369500000|2021-07-27 07:05:00|88474.1|88449.1|88649.4|88599.4|88675.6|88625.6|88474.1|88438.3|1809
1627369800000|2021-07-27 07:10:00|88648.7|88598.7|88725.2|88700.2|88746.4|88703.6|88606.6|88563.7|1811
1627370100000|2021-07-27 07:15:00|88728.5|88703.5|88765.9|88715.9|89110.9|88853.5|88686.4|88570.4|1861
1627370400000|2021-07-27 07:20:00|88766.1|88716.1|88767.8|88717.8|88933.5|88837.6|88743.5|88693.5|1751
1627370700000|2021-07-27 07:25:00|88768|88718|88893|88843|88917.5|88867.5|88758.3|88708.3|1833
1627371000000|2021-07-27 07:30:00|88892.5|88842.5|88770.1|88720.1|88905.2|88861.5|88768.6|88718.6|1816
1627371300000|2021-07-27 07:35:00|88771.1|88721.1|88902.5|88852.5|88904.7|88857.3|88701.9|88664.7|1907
1627371600000|2021-07-27 07:40:00|88896.2|88846.2|88971.3|88921.3|88999.8|88949.8|88879.9|88840|1802
1627371900000|2021-07-27 07:45:00|88971.4|88921.4|88977.3|88927.3|89000.7|88950.7|88932.9|88883.2|1802
1627372200000|2021-07-27 07:50:00|88976.5|88926.5|89068.7|89018.7|89084.3|89034.3|88976.3|88926.3|1695
1627372500000|2021-07-27 07:55:00|89065.9|89015.9|88928.6|88878.6|89293.8|89015.9|88747.9|88640.9|1809
1627372800000|2021-07-27 08:00:00|88929.4|88879.4|88787.5|88737.5|88940.8|88890.8|88776.2|88737.5|1695
1627373100000|2021-07-27 08:05:00|88788.6|88738.6|88724.8|88674.8|88849.3|88809.6|88713.4|88663.4|1756
1627373400000|2021-07-27 08:10:00|88724.4|88674.4|88864.1|88814.1|88912.6|88874.4|88724.1|88674.1|1825
1627373700000|2021-07-27 08:15:00|88864.7|88814.7|89022.7|88972.7|89029.9|88979.9|88858.4|88808.4|1671
1627374000000|2021-07-27 08:20:00|89022.3|88972.3|88955.8|88930.8|89108.9|89063.1|88950.3|88919.2|1704
1627374300000|2021-07-27 08:25:00|88955.6|88930.6|88977.1|88952.1|89085.1|89045|88951.1|88915.7|1621
1627374600000|2021-07-27 08:30:00|88977.9|88952.9|88903.3|88878.3|89006.2|88967.2|88871.5|88834.9|1682
1627374900000|2021-07-27 08:35:00|88902.8|88877.8|88930.5|88880.5|88930.5|88892.8|88874.8|88837.1|1507
1627375200000|2021-07-27 08:40:00|88931.4|88881.4|88909.8|88884.8|88946.3|88905|88898.5|88859.7|1412
1627375500000|2021-07-27 08:45:00|88908.9|88883.9|88899.7|88874.7|89008.8|88969.9|88897.6|88869.6|1464
1627375800000|2021-07-27 08:50:00|88899.2|88874.2|88893.5|88868.5|88919.9|88883.4|88845.9|88809.2|1179
1627376100000|2021-07-27 08:55:00|88897.2|88872.2|88863.8|88838.8|88911.5|88875.7|88859|88823.4|1503
1627376400000|2021-07-27 09:00:00|88864.7|88839.7|88886.8|88861.8|88920.1|88886.4|88827.7|88791.6|1264
1627376700000|2021-07-27 09:05:00|88886.5|88861.5|88879.2|88854.2|88910.2|88876|88862.2|88825.9|1248
1627377000000|2021-07-27 09:10:00|88879.3|88854.3|88895.5|88870.5|88959|88917.2|88865.8|88836.1|1323
1627377300000|2021-07-27 09:15:00|88895.4|88870.4|88855.1|88830.1|88917.1|88892.1|88851.7|88816.2|1410
1627377600000|2021-07-27 09:20:00|88855.6|88830.6|88790|88765|88864.9|88838.4|88786|88761|1322
1627377900000|2021-07-27 09:25:00|88789.6|88764.6|88730.8|88705.8|88797.3|88772.3|88722.5|88688.4|1330
1627378200000|2021-07-27 09:30:00|88730.7|88705.7|88698.6|88648.6|88740.5|88715.5|88651.7|88614.5|1290
1627378500000|2021-07-27 09:35:00|88698.5|88648.5|88690.8|88665.8|88719.4|88683.6|88649.3|88613.7|1326
1627378800000|2021-07-27 09:40:00|88690.7|88665.7|88708.8|88683.8|88734.9|88700.3|88676.1|88644.4|1297
1627379100000|2021-07-27 09:45:00|88707.6|88682.6|88753.5|88728.5|88773.6|88742.2|88706.2|88677.9|1366
1627379400000|2021-07-27 09:50:00|88752.9|88727.9|88703.2|88678.2|88782.7|88747.5|88689.1|88650.4|1169
1627379700000|2021-07-27 09:55:00|88704.9|88679.9|88757.4|88707.4|88768.5|88741.3|88703.8|88666.8|1326
1627380000000|2021-07-27 10:00:00|88745.4|88720.4|88762.4|88737.4|88800.3|88775|88744.4|88714.8|1383
1627380300000|2021-07-27 10:05:00|88762.1|88737.1|88651.7|88626.7|88771.7|88739.4|88648.3|88617.1|1230
1627380600000|2021-07-27 10:10:00|88652.1|88627.1|88673.2|88648.2|88695.5|88661.7|88620.8|88584.5|1246
1627380900000|2021-07-27 10:15:00|88673.7|88648.7|88603.9|88578.9|88687.4|88653.1|88598.5|88566.4|1297
1627381200000|2021-07-27 10:20:00|88603.4|88578.4|88648.4|88598.4|88650.6|88625.6|88596.4|88566.8|1327
1627381500000|2021-07-27 10:25:00|88648.6|88598.6|88677|88652|88711.7|88686.7|88635.3|88597.3|1240
1627381800000|2021-07-27 10:30:00|88677.1|88652.1|88700.6|88675.6|88719.8|88684.1|88660.5|88631.3|1279
1627382100000|2021-07-27 10:35:00|88701.5|88676.5|88700.9|88675.9|88724|88690.8|88676.6|88638.8|1188
1627382400000|2021-07-27 10:40:00|88699.4|88674.4|88709.9|88684.9|88753|88706|88674|88635.1|1323
1627382700000|2021-07-27 10:45:00|88709.7|88684.7|88701.3|88676.3|88760.7|88710.7|88693.7|88657.1|1269
1627383000000|2021-07-27 10:50:00|88701.5|88676.5|88667.1|88642.1|88719.3|88688|88659.9|88630.4|1123
1627383300000|2021-07-27 10:55:00|88666.8|88641.8|88668.7|88643.7|88693.8|88665|88655.6|88620.4|952
1627383600000|2021-07-27 11:00:00|88667.6|88642.6|88692.1|88667.1|88698.9|88673.9|88643.6|88617.8|1244
1627383900000|2021-07-27 11:05:00|88691.8|88666.8|88667.1|88642.1|88714.9|88676|88657.2|88620.5|1020
1627384200000|2021-07-27 11:10:00|88667.4|88642.4|88648|88623|88698.9|88664.5|88646.9|88614|1043
1627384500000|2021-07-27 11:15:00|88648.2|88623.2|88637.2|88612.2|88671.5|88646.5|88616.7|88582.7|1241
1627384800000|2021-07-27 11:20:00|88638.1|88613.1|88651.2|88626.2|88667.6|88632.9|88617.4|88581.5|1142
1627385100000|2021-07-27 11:25:00|88651.1|88626.1|88625|88575|88674.2|88639.6|88610.3|88573.6|1168
1627385400000|2021-07-27 11:30:00|88626.3|88576.3|88597.9|88572.9|88654.6|88612.4|88587.4|88549|1179
1627385700000|2021-07-27 11:35:00|88595.9|88570.9|88526.9|88501.9|88604.8|88579.8|88522.7|88497.7|1092
1627386000000|2021-07-27 11:40:00|88526.7|88501.7|88549.6|88524.6|88558.1|88533.1|88520.2|88495.2|1140
1627386300000|2021-07-27 11:45:00|88549.9|88524.9|88549.2|88524.2|88561.1|88536.1|88493.4|88461.5|1219
1627386600000|2021-07-27 11:50:00|88548.4|88523.4|88541.4|88516.4|88576.7|88545.4|88537.3|88500.3|1027
1627386900000|2021-07-27 11:55:00|88541.2|88516.2|88440.7|88390.7|88543|88518|88406|88363.2|1554
1627387200000|2021-07-27 12:00:00|88441.9|88391.9|88455.3|88405.3|88473.5|88435.8|88386.7|88349.5|1528
1627387500000|2021-07-27 12:05:00|88442.9|88417.9|88438.8|88413.8|88464.9|88428.2|88415.3|88377.5|1293
1627387800000|2021-07-27 12:10:00|88439|88414|88435.6|88410.6|88443.7|88416.8|88408.8|88383.8|1306
1627388100000|2021-07-27 12:15:00|88435.1|88410.1|88448.7|88398.7|88458.9|88423|88417.6|88376.5|1328
1627388400000|2021-07-27 12:20:00|88446.8|88396.8|88419.6|88369.6|88451.4|88410.6|88402.2|88362.2|1337
1627388700000|2021-07-27 12:25:00|88424.7|88374.7|88503.4|88453.4|88503.4|88453.4|88423.1|88373.2|1205
1627389000000|2021-07-27 12:30:00|88504.3|88454.3|88504.3|88479.3|88565.3|88515.3|88434.4|88384.4|1690
1627389300000|2021-07-27 12:35:00|88504|88479|88496.7|88446.7|88530.9|88492.9|88442.1|88405.3|1500
1627389600000|2021-07-27 12:40:00|88496.8|88446.8|88455.9|88430.9|88501.6|88451.6|88455.1|88414.4|1244
1627389900000|2021-07-27 12:45:00|88456.1|88431.1|88465|88415|88492.9|88462.2|88449.5|88415|1216
1627390200000|2021-07-27 12:50:00|88465.5|88415.5|88516.9|88491.9|88532.4|88501.3|88453.5|88414.7|1259
1627390500000|2021-07-27 12:55:00|88518.3|88493.3|88462.6|88437.6|88555|88514.8|88460.4|88420|1428
1627390800000|2021-07-27 13:00:00|88464.4|88439.4|88470.6|88445.6|88515.8|88478.4|88422.6|88385.7|1479
1627391100000|2021-07-27 13:05:00|88472.4|88447.4|88567.9|88542.9|88584.9|88552.2|88464.4|88439.4|1371
1627391400000|2021-07-27 13:10:00|88567.4|88542.4|88574.2|88549.2|88592.6|88563|88532.8|88496|1323
1627391700000|2021-07-27 13:15:00|88575.2|88550.2|88493.8|88468.8|88581.2|88556.2|88454.6|88411.7|1566
1627392000000|2021-07-27 13:20:00|88493.4|88468.4|88531.5|88481.5|88550.2|88507.8|88481.1|88442.2|1460
1627392300000|2021-07-27 13:25:00|88531.1|88481.1|88520.8|88495.8|88546.5|88497.1|88493.9|88450.4|1556
1627392600000|2021-07-27 13:30:00|88520.7|88495.7|88655.3|88630.3|88714.7|88674.5|88520.7|88486.1|1975
1627392900000|2021-07-27 13:35:00|88654.2|88629.2|88754.1|88704.1|88777.6|88738.5|88620.2|88572.5|1835
1627393200000|2021-07-27 13:40:00|88755.1|88705.1|88846.7|88821.7|88861.4|88828.2|88739.3|88701.9|1756
1627393500000|2021-07-27 13:45:00|88847.8|88822.8|88813.2|88763.2|88890.2|88857.4|88797.9|88748.3|1956
1627393800000|2021-07-27 13:50:00|88813.7|88763.7|88729.2|88704.2|88834.5|88784.5|88726|88677.1|1747
1627394100000|2021-07-27 13:55:00|88728|88703|88768.9|88718.9|88788.8|88738.8|88691.6|88641.6|1647
1627394400000|2021-07-27 14:00:00|88764.5|88714.5|88709.6|88659.6|88778.2|88728.2|88680.7|88642.6|1871
1627394700000|2021-07-27 14:05:00|88709.5|88659.5|88757.9|88707.9|88810.1|88762.9|88702.7|88657.5|1691
1627395000000|2021-07-27 14:10:00|88757.3|88707.3|88884.4|88834.4|88917.4|88876.7|88757.3|88707.3|1781
1627395300000|2021-07-27 14:15:00|88881.5|88831.5|88915.7|88865.7|88946.1|88899.2|88872.1|88823.2|1769
1627395600000|2021-07-27 14:20:00|88915|88865|88862.7|88837.7|88973.1|88923.1|88838.1|88788.1|1744
1627395900000|2021-07-27 14:25:00|88862.9|88837.9|88823.9|88798.9|88923.7|88880.2|88805.6|88767.6|1559
1627396200000|2021-07-27 14:30:00|88824.7|88799.7|88936.1|88886.1|88954.9|88913.5|88794.4|88757.1|1663
1627396500000|2021-07-27 14:35:00|88936|88886|88833.9|88783.9|88940.4|88890.4|88829.8|88779.8|1722
1627396800000|2021-07-27 14:40:00|88837.1|88787.1|88785.5|88735.5|88847.3|88798.3|88753.2|88719.8|1695
1627397100000|2021-07-27 14:45:00|88785.6|88735.6|88844.6|88794.6|88876.4|88834.4|88739.8|88704.3|1638
1627397400000|2021-07-27 14:50:00|88845.5|88795.5|88836|88786|88847.1|88797.1|88748.9|88709.3|1685
1627397700000|2021-07-27 14:55:00|88835.7|88785.7|88676.3|88626.3|88835.7|88785.7|88576.7|88539.7|2035
1627398000000|2021-07-27 15:00:00|88676.7|88626.7|88726.1|88676.1|88729.6|88684.9|88656.8|88616.2|1860
1627398300000|2021-07-27 15:05:00|88728.9|88678.9|88714.2|88689.2|88744.3|88695.8|88701.2|88663.7|1510
1627398600000|2021-07-27 15:10:00|88715.2|88690.2|88612.3|88562.3|88724.6|88690.2|88611.9|88561.9|1634
1627398900000|2021-07-27 15:15:00|88612.6|88562.6|88721.9|88671.9|88724.2|88674.2|88599.1|88557.5|1599
1627399200000|2021-07-27 15:20:00|88722.3|88672.3|88702.9|88652.9|88742.6|88703.3|88666.8|88623.8|1639
1627399500000|2021-07-27 15:25:00|88702.1|88652.1|88665.3|88615.3|88719.3|88677.6|88664.1|88614.1|1636
1627399800000|2021-07-27 15:30:00|88664.2|88614.2|88753|88703|88810|88760|88661.9|88611.9|1435
1627400100000|2021-07-27 15:35:00|88753.2|88703.2|88844.7|88794.7|88849.1|88799.1|88736.7|88697.7|1473
1627400400000|2021-07-27 15:40:00|88843.2|88793.2|88771|88721|88866.8|88816.8|88736.4|88686.4|1699
1627400700000|2021-07-27 15:45:00|88770.9|88720.9|88708.9|88658.9|88776.9|88726.9|88702|88652|1746
1627401000000|2021-07-27 15:50:00|88708.6|88658.6|88724.6|88674.6|88741.4|88693.6|88706.3|88656.3|1285
1627401300000|2021-07-27 15:55:00|88723.7|88673.7|88717.6|88667.6|88731.9|88683.8|88671.3|88624.9|1281
1627401600000|2021-07-27 16:00:00|88717.4|88667.4|88751.8|88701.8|88807.4|88757.4|88710|88660|1819
1627401900000|2021-07-27 16:05:00|88751.6|88701.6|88750.5|88700.5|88757.6|88707.6|88727.6|88677.6|1375
1627402200000|2021-07-27 16:10:00|88750.9|88700.9|88788.2|88738.2|88796.2|88746.2|88750.5|88700.5|1252
1627402500000|2021-07-27 16:15:00|88788.7|88738.7|88812.4|88762.4|88827.4|88769.9|88773.6|88677.9|1331
1627402800000|2021-07-27 16:20:00|88812.2|88762.2|88798.8|88748.8|88814|88764|88798.3|88748.3|1113
1627403100000|2021-07-27 16:25:00|88799.8|88749.8|88773|88723|88799.8|88749.8|88771.2|88721.2|1167
1627403400000|2021-07-27 16:30:00|88772|88722|88771.7|88721.7|88773.7|88723.7|88706.6|88656.6|1362
1627403700000|2021-07-27 16:35:00|88771.8|88721.8|88763.5|88713.5|88808.4|88758.4|88729.4|88679.4|1441
1627404000000|2021-07-27 16:40:00|88760.9|88710.9|88710.3|88660.3|88827.4|88777.4|88708.3|88658.3|1651
1627404300000|2021-07-27 16:45:00|88710.1|88660.1|88733.7|88683.7|88746.5|88696.5|88700.4|88656.3|1029
1627404600000|2021-07-27 16:50:00|88733.2|88683.2|88775.9|88725.9|88809|88759|88718.8|88679.2|1332
1627404900000|2021-07-27 16:55:00|88776|88726|88746.4|88696.4|88795.7|88745.7|88742.2|88692.2|1075
1627405200000|2021-07-27 17:00:00|88745.5|88695.5|88753.1|88703.1|88759.6|88709.6|88738|88688|938
1627405500000|2021-07-27 17:05:00|88753.2|88703.2|88736|88686|88762.6|88712.6|88731.9|88681.9|1250
1627405800000|2021-07-27 17:10:00|88735.5|88685.5|88782.2|88757.2|88806.6|88757.9|88731.2|88681.2|1139
1627406100000|2021-07-27 17:15:00|88781.9|88756.9|88805.7|88755.7|88808.6|88760.4|88773|88724.3|1009
1627406400000|2021-07-27 17:20:00|88805.5|88755.5|88805.5|88755.5|88811.3|88761.3|88789.4|88739.4|879
1627406700000|2021-07-27 17:25:00|88805.4|88755.4|88771|88721|88813.4|88771.7|88770.9|88720.9|917
1627407000000|2021-07-27 17:30:00|88770.5|88720.5|88759.8|88709.8|88778.3|88728.3|88758.7|88708.7|816
1627407300000|2021-07-27 17:35:00|88760.6|88710.6|88732.7|88682.7|88760.6|88710.6|88725.4|88675.4|936
1627407600000|2021-07-27 17:40:00|88732.5|88682.5|88711.6|88661.6|88741.4|88702.5|88699.9|88649.9|861
1627407900000|2021-07-27 17:45:00|88711.4|88661.4|88713.6|88663.6|88747|88697|88683.5|88641.2|1028
1627408200000|2021-07-27 17:50:00|88713.3|88663.3|88720.6|88670.6|88726.7|88684.9|88709.1|88663.3|764
1627408500000|2021-07-27 17:55:00|88720.1|88670.1|88765.9|88715.9|88767.9|88717.9|88718.9|88668.9|936
1627408800000|2021-07-27 18:00:00|88765.8|88715.8|88726.6|88676.6|88765.8|88715.8|88714.9|88664.9|941
1627409100000|2021-07-27 18:05:00|88726.7|88676.7|88680.9|88630.9|88740|88697.1|88680.8|88630.8|916
1627409400000|2021-07-27 18:10:00|88681|88631|88709.5|88659.5|88709.6|88671.6|88667.8|88623|966
1627409700000|2021-07-27 18:15:00|88708.9|88658.9|88701|88651|88721.6|88674.4|88694.1|88644.1|1163
1627410000000|2021-07-27 18:20:00|88700.8|88650.8|88684.2|88634.2|88706.5|88656.5|88641.4|88591.4|1380
1627410300000|2021-07-27 18:25:00|88686|88636|88726.5|88676.5|88735.7|88685.7|88683|88633|1403
1627410600000|2021-07-27 18:30:00|88726|88676|88766.1|88716.1|88767.5|88724.5|88717|88675.6|1049
1627410900000|2021-07-27 18:35:00|88766.3|88716.3|88772.5|88722.5|88776.3|88727.1|88752.1|88711.3|888
1627411200000|2021-07-27 18:40:00|88772.4|88722.4|88775.7|88725.7|88779.9|88729.9|88767.7|88717.7|674
1627411500000|2021-07-27 18:45:00|88775.3|88725.3|88779.5|88729.5|88784.9|88734.9|88768.2|88718.2|907
1627411800000|2021-07-27 18:50:00|88779|88729|88810.7|88760.7|88811|88767.5|88774|88724|1033
1627412100000|2021-07-27 18:55:00|88810.9|88760.9|88800.1|88750.1|88811.4|88761.4|88789.4|88739.4|1177
1627412400000|2021-07-27 19:00:00|88800.2|88750.2|88787.3|88737.3|88812.8|88762.8|88785|88735|874
1627412700000|2021-07-27 19:05:00|88790.1|88740.1|88793.6|88743.6|88798.1|88748.1|88779.6|88729.6|868
1627413000000|2021-07-27 19:10:00|88793.8|88743.8|88809.6|88759.6|88812.1|88773.6|88784.6|88734.6|1264
1627413300000|2021-07-27 19:15:00|88810.3|88760.3|88788.1|88738.1|88819.3|88773.5|88744.7|88694.7|1281
1627413600000|2021-07-27 19:20:00|88788|88738|88811.7|88761.7|88824.8|88774.8|88784.6|88734.6|1026
1627413900000|2021-07-27 19:25:00|88811.8|88761.8|88807.8|88757.8|88821.7|88771.7|88807.8|88757.8|853
1627414200000|2021-07-27 19:30:00|88807.2|88757.2|88814.3|88764.3|88820.8|88770.8|88805.8|88755.8|947
1627414500000|2021-07-27 19:35:00|88815|88765|88817.9|88767.9|88823.6|88773.6|88813.9|88763.9|815
1627414800000|2021-07-27 19:40:00|88817.8|88767.8|88826.8|88776.8|88833.2|88783.2|88817.8|88767.8|709
1627415100000|2021-07-27 19:45:00|88825.6|88775.6|88834.2|88784.2|88839.3|88789.3|88814.8|88764.8|882
1627415400000|2021-07-27 19:50:00|88834.1|88784.1|88810.4|88760.4|88834.1|88784.1|88783|88733|1370
1627415700000|2021-07-27 19:55:00|88810.8|88760.8|88751.8|88701.8|88813|88763|88750.7|88700.7|1336
1627416000000|2021-07-27 20:00:00|88754.5|88704.5|88754.3|88704.3|88766.1|88716.1|88725.7|88675.7|1366
1627416300000|2021-07-27 20:05:00|88754.7|88704.7|88796.8|88746.8|88800.3|88750.3|88752.7|88702.7|1761
1627416600000|2021-07-27 20:10:00|88797.3|88747.3|88800.1|88750.1|88803.4|88753.4|88777.4|88727.4|1379
1627416900000|2021-07-27 20:15:00|88799.5|88749.5|88812.1|88762.1|88823.2|88773.2|88794.2|88744.2|1160
1627417200000|2021-07-27 20:20:00|88811.4|88761.4|88826.5|88776.5|88834.7|88784.7|88806.2|88756.2|1563
1627417500000|2021-07-27 20:25:00|88825.9|88775.9|88820.7|88770.7|88838.9|88788.9|88811.9|88761.9|918
1627417800000|2021-07-27 20:30:00|88820.6|88770.6|88792.8|88742.8|88838.7|88788.7|88780.2|88730.2|1656
1627418100000|2021-07-27 20:35:00|88793.1|88743.1|88799.3|88749.3|88823.4|88773.4|88779.3|88729.3|1434
1627418400000|2021-07-27 20:40:00|88798.9|88748.9|88832.2|88782.2|88842.4|88792.4|88789.7|88739.7|1399
1627418700000|2021-07-27 20:45:00|88831.5|88781.5|88838.6|88788.6|88843.7|88793.7|88826|88776|1279
1627419000000|2021-07-27 20:50:00|88838.1|88788.1|88879.8|88829.8|88899.1|88849.1|88836.4|88786.4|1105
1627419300000|2021-07-27 20:55:00|88876.1|88826.1|88895.6|88719.2|88950.6|88834.8|88837.9|88714.8|571
1627419600000|2021-07-27 21:00:00|88929.4|88710.8|88993.4|88732.7|89005.2|88743.7|88928.6|88672.7|107
1627419900000|2021-07-27 21:05:00|88917.7|88734.7|89063.5|88693.8|89093.6|88750.9|88917.7|88653.7|125
1627420200000|2021-07-27 21:10:00|89065.5|88641.2|89011.5|88687.8|89145.2|88717.7|88851.3|88354.3|177
1627420500000|2021-07-27 21:15:00|88977.9|88686.4|88993|88667|89105.4|88717.7|88925.3|88666|121
1627420800000|2021-07-27 21:20:00|88943.5|88681.5|89069.8|88714|89095.4|88717.7|88924.7|88619.5|114
1627421100000|2021-07-27 21:25:00|88997.4|88700.6|88928.6|88707.2|89088|88714|88923.6|88609.1|76
1627421400000|2021-07-27 21:30:00|88963.9|88703|89025.6|88700.9|89074.9|88714|88942.5|88637.2|207
1627421700000|2021-07-27 21:35:00|88992.2|88680.8|88982.8|88693.8|89081.9|88714|88933.2|88680|142
1627422000000|2021-07-27 21:40:00|88996|88694.5|89002.4|88698.6|89078.4|88714|88931.9|88679|216
1627422300000|2021-07-27 21:45:00|88984.6|88696.7|88957.3|88641.9|89116.2|88714|88928.4|88631.4|254
1627422600000|2021-07-27 21:50:00|88957.5|88639.1|88966|88675.7|89093.8|88691|88934.5|88634|351
1627422900000|2021-07-27 21:55:00|88956|88675.5|88997.1|88670.7|89114.4|88694.9|88927.7|88641.5|366
1627423200000|2021-07-27 22:00:00|88988.9|88681.9|88953.9|88728.8|89022.3|88736.5|88916.4|88648.6|1081
1627423500000|2021-07-27 22:05:00|88952.8|88731.1|88896.1|88738.8|88952.8|88749.7|88887.4|88694.5|622
1627423800000|2021-07-27 22:10:00|88895.8|88738.4|88883.6|88736.4|88930|88753.2|88878|88719.9|465
1627424100000|2021-07-27 22:15:00|88886.2|88733.4|88901.6|88735.2|88918.2|88748.1|88874.7|88719.2|295
1627424400000|2021-07-27 22:20:00|88897.9|88734.8|88908.1|88745|88942.9|88752.9|88887.3|88724.6|322
1627424700000|2021-07-27 22:25:00|88907|88745.6|88888.3|88728.9|88950.4|88760.4|88878.4|88720|480
1627425000000|2021-07-27 22:30:00|88889.5|88730.1|88889.4|88839.4|88936.5|88848.5|88849.1|88730.1|882
1627425300000|2021-07-27 22:35:00|88891.2|88841.2|88908.4|88858.4|88945.2|88860.6|88878.4|88794.1|845
1627425600000|2021-07-27 22:40:00|88908|88858|88902.5|88852.5|88953.8|88873|88899.8|88809.1|863
1627425900000|2021-07-27 22:45:00|88903.6|88853.6|88881.9|88831.9|88915.3|88865.3|88869.9|88819.9|1031
1627426200000|2021-07-27 22:50:00|88881.8|88831.8|88879.9|88829.9|88893.6|88843.6|88871|88821|1105
1627426500000|2021-07-27 22:55:00|88878|88828|88885.5|88835.5|88895|88845|88869.8|88819.8|868
1627426800000|2021-07-27 23:00:00|88881.3|88831.3|88882.4|88832.4|88895.6|88845.6|88868.8|88818.8|1539
1627427100000|2021-07-27 23:05:00|88881.1|88831.1|88865.8|88815.8|88885.8|88835.8|88863.1|88813.1|1179
1627427400000|2021-07-27 23:10:00|88865.1|88815.1|88878|88828|88881.3|88831.3|88863.6|88813.6|808
1627427700000|2021-07-27 23:15:00|88877.2|88827.2|88864.6|88814.6|88877.9|88827.9|88861.7|88811.7|923
1627428000000|2021-07-27 23:20:00|88865|88815|88868|88818|88876.4|88826.4|88860.1|88810.1|671
1627428300000|2021-07-27 23:25:00|88867.7|88817.7|88861.6|88811.6|88879.6|88829.6|88861.6|88811.6|536
1627428600000|2021-07-27 23:30:00|88864|88814|88855.3|88805.3|88874.4|88824.4|88851.5|88801.5|625
1627428900000|2021-07-27 23:35:00|88854.9|88804.9|88849.3|88799.3|88861.7|88811.7|88847|88797|364
1627429200000|2021-07-27 23:40:00|88850.2|88800.2|88853|88803|88863.3|88813.3|88845.8|88795.8|480
1627429500000|2021-07-27 23:45:00|88851.6|88801.6|88845.9|88795.9|88858.2|88808.2|88840.3|88790.3|514
1627429800000|2021-07-27 23:50:00|88845.8|88795.8|88852.3|88802.3|88858.4|88808.4|88842.1|88792.1|526
1627430100000|2021-07-27 23:55:00|88850.5|88800.5|88819.5|88769.5|88855.5|88805.5|88811.6|88761.6|771
1627430400000|2021-07-28 00:00:00|88814.4|88764.4|88825|88775|88836.4|88786.4|88809.2|88759.2|1185
1627430700000|2021-07-28 00:05:00|88824.9|88774.9|88804.2|88754.2|88833.7|88783.7|88787.2|88737.2|1078
1627431000000|2021-07-28 00:10:00|88804.1|88754.1|88791.1|88741.1|88804.4|88754.4|88780.7|88730.7|804
1627431300000|2021-07-28 00:15:00|88790.6|88740.6|88786.7|88736.7|88805.5|88755.5|88764.6|88714.6|1094
1627431600000|2021-07-28 00:20:00|88787.2|88737.2|88777.9|88727.9|88793.9|88743.9|88773.4|88723.4|788
1627431900000|2021-07-28 00:25:00|88778.1|88728.1|88824.3|88774.3|88829|88779|88777.6|88727.6|1127
1627432200000|2021-07-28 00:30:00|88823.3|88773.3|88818.5|88768.5|88830.2|88780.2|88810.2|88760.2|1093
1627432500000|2021-07-28 00:35:00|88818.7|88768.7|88815.5|88765.5|88823.2|88773.2|88803.5|88753.5|698
1627432800000|2021-07-28 00:40:00|88817.5|88767.5|88810.4|88760.4|88841.9|88791.9|88804.9|88754.9|944
1627433100000|2021-07-28 00:45:00|88808.6|88758.6|88775.2|88725.2|88811|88761|88769.7|88719.7|1373
1627433400000|2021-07-28 00:50:00|88775.6|88725.6|88791|88741|88810.3|88760.3|88773.5|88723.5|2251
1627433700000|2021-07-28 00:55:00|88790.2|88740.2|88777.1|88727.1|88810.8|88760.8|88767|88717|2056
1627434000000|2021-07-28 01:00:00|88778|88728|88739.8|88689.8|88781.8|88731.8|88737.7|88687.7|1650
1627434300000|2021-07-28 01:05:00|88737.9|88687.9|88751.7|88701.7|88754.8|88704.8|88726.3|88676.3|1733
1627434600000|2021-07-28 01:10:00|88751.6|88701.6|88734.5|88684.5|88751.6|88701.6|88729.4|88679.4|2122
1627434900000|2021-07-28 01:15:00|88735.4|88685.4|88726.1|88676.1|88740.3|88690.3|88717.4|88667.4|2089
1627435200000|2021-07-28 01:20:00|88727.5|88677.5|88705.6|88655.6|88730.1|88680.1|88696.8|88646.8|1302
1627435500000|2021-07-28 01:25:00|88704.5|88654.5|88698.1|88648.1|88709.5|88659.5|88693.9|88643.9|1979
1627435800000|2021-07-28 01:30:00|88696.5|88646.5|88699.5|88649.5|88722.4|88672.4|88693.8|88643.8|1672
1627436100000|2021-07-28 01:35:00|88699.4|88649.4|88718.6|88668.6|88728.5|88678.5|88693.6|88643.6|2130
1627436400000|2021-07-28 01:40:00|88721.1|88671.1|88726.3|88676.3|88735.1|88685.1|88704.9|88654.9|1825
1627436700000|2021-07-28 01:45:00|88724.4|88674.4|88703.4|88653.4|88726.3|88676.3|88695.9|88645.9|2125
1627437000000|2021-07-28 01:50:00|88703.2|88653.2|88693.9|88643.9|88713.4|88663.4|88693.2|88643.2|884
1627437300000|2021-07-28 01:55:00|88694.5|88644.5|88698|88648|88699|88649|88685.7|88635.7|931
1627437600000|2021-07-28 02:00:00|88698.3|88648.3|88723.8|88673.8|88754.5|88704.5|88696.4|88646.4|1352
1627437900000|2021-07-28 02:05:00|88723.9|88673.9|88827.2|88777.2|88829.3|88779.3|88721.7|88671.7|2096
1627438200000|2021-07-28 02:10:00|88824.4|88774.4|88785.8|88735.8|88838.3|88788.3|88755.7|88705.7|1884
1627438500000|2021-07-28 02:15:00|88785.5|88735.5|88788.1|88738.1|88893|88843|88761.8|88711.8|1066
1627438800000|2021-07-28 02:20:00|88788.2|88738.2|88762.7|88712.7|88833|88783|88730.6|88680.6|1236
1627439100000|2021-07-28 02:25:00|88763.6|88713.6|88793.2|88743.2|88794|88744|88757.9|88707.9|721
1627439400000|2021-07-28 02:30:00|88793.6|88743.6|88792.2|88742.2|88799.8|88749.8|88789.4|88739.4|743
1627439700000|2021-07-28 02:35:00|88792.1|88742.1|88788.1|88738.1|88794.6|88744.6|88785.1|88735.1|718
1627440000000|2021-07-28 02:40:00|88788|88738|88788.3|88738.3|88793.4|88743.4|88782.4|88732.4|682
1627440300000|2021-07-28 02:45:00|88788.6|88738.6|88768.5|88718.5|88789.6|88739.6|88763.7|88713.7|595
1627440600000|2021-07-28 02:50:00|88768.9|88718.9|88744.7|88694.7|88770.3|88720.3|88734.3|88684.3|800
1627440900000|2021-07-28 02:55:00|88744.9|88694.9|88720.9|88670.9|88747.5|88697.5|88720.9|88670.9|749
1627441200000|2021-07-28 03:00:00|88719.8|88669.8|88713.5|88663.5|88728.9|88678.9|88701.3|88651.3|1129
1627441500000|2021-07-28 03:05:00|88713.8|88663.8|88709.6|88659.6|88722.6|88672.6|88705.9|88655.9|720
1627441800000|2021-07-28 03:10:00|88709.8|88659.8|88686|88636|88713.8|88663.8|88679.8|88629.8|681
1627442100000|2021-07-28 03:15:00|88686.2|88636.2|88715.8|88665.8|88718.3|88668.3|88682|88632|1076
1627442400000|2021-07-28 03:20:00|88716.5|88666.5|88706.1|88656.1|88720.4|88670.4|88702.9|88652.9|850
1627442700000|2021-07-28 03:25:00|88705.9|88655.9|88707.5|88657.5|88717.8|88667.8|88696.9|88646.9|1121
1627443000000|2021-07-28 03:30:00|88707.8|88657.8|88711.9|88661.9|88717.3|88667.3|88700.7|88650.7|850
1627443300000|2021-07-28 03:35:00|88712.8|88662.8|88727.3|88677.3|88737.1|88687.1|88704.5|88654.5|1079
1627443600000|2021-07-28 03:40:00|88727.4|88677.4|88740.5|88690.5|88745.4|88695.4|88718.7|88668.7|924
1627443900000|2021-07-28 03:45:00|88740.6|88690.6|88748.4|88698.4|88761.6|88711.6|88739.2|88689.2|1121
1627444200000|2021-07-28 03:50:00|88749.4|88699.4|88740|88690|88751.7|88701.7|88733.8|88683.8|992
1627444500000|2021-07-28 03:55:00|88739.9|88689.9|88767.3|88717.3|88774.3|88724.3|88737.8|88687.8|1082
1627444800000|2021-07-28 04:00:00|88767.9|88717.9|88765|88715|88770.3|88720.3|88747.6|88697.6|1203
1627445100000|2021-07-28 04:05:00|88764.8|88714.8|88773.9|88723.9|88783.3|88733.3|88756.7|88706.7|892
1627445400000|2021-07-28 04:10:00|88775.5|88725.5|88783.3|88733.3|88789.5|88739.5|88773.1|88723.1|619
1627445700000|2021-07-28 04:15:00|88783.7|88733.7|88787.7|88737.7|88789.7|88739.7|88781|88731|448
1627446000000|2021-07-28 04:20:00|88787.8|88737.8|88786|88736|88789.8|88739.8|88781.3|88731.3|460
1627446300000|2021-07-28 04:25:00|88787|88737|88787.1|88737.1|88789.9|88739.9|88782.1|88732.1|532
1627446600000|2021-07-28 04:30:00|88787.4|88737.4|88787.8|88737.8|88794|88744|88785.7|88735.7|504
1627446900000|2021-07-28 04:35:00|88788.1|88738.1|88793.5|88743.5|88795.5|88745.5|88781.3|88731.3|416
1627447200000|2021-07-28 04:40:00|88793.7|88743.7|88773.7|88723.7|88795.9|88745.9|88767.2|88717.2|629
1627447500000|2021-07-28 04:45:00|88773.9|88723.9|88776|88726|88777.4|88727.4|88764.8|88714.8|470
1627447800000|2021-07-28 04:50:00|88775.7|88725.7|88790.5|88740.5|88792.5|88742.5|88774.2|88724.2|536
1627448100000|2021-07-28 04:55:00|88790.4|88740.4|88798.5|88748.5|88798.5|88748.5|88784.2|88734.2|594
1627448400000|2021-07-28 05:00:00|88797.8|88747.8|88840.2|88790.2|88856.6|88806.6|88796.2|88746.2|1036
1627448700000|2021-07-28 05:05:00|88839.7|88789.7|88837.6|88787.6|88851.7|88801.7|88836.5|88786.5|1008
1627449000000|2021-07-28 05:10:00|88837|88787|88846.9|88796.9|88848.7|88798.7|88836.4|88786.4|894
1627449300000|2021-07-28 05:15:00|88846.8|88796.8|88868.8|88818.8|88869.9|88819.9|88846.7|88796.7|828
1627449600000|2021-07-28 05:20:00|88867.9|88817.9|88860.9|88810.9|88872.5|88822.5|88860.7|88810.7|785
1627449900000|2021-07-28 05:25:00|88860.8|88810.8|88852.3|88802.3|88862.4|88812.4|88848|88798|745
1627450200000|2021-07-28 05:30:00|88852.2|88802.2|88866.9|88816.9|88870|88820|88843.5|88793.5|956
1627450500000|2021-07-28 05:35:00|88866.4|88816.4|88835.4|88785.4|88868.3|88818.3|88833.1|88783.1|781
1627450800000|2021-07-28 05:40:00|88835.5|88785.5|88839.6|88789.6|88853.9|88803.9|88833.1|88783.1|896
1627451100000|2021-07-28 05:45:00|88839.5|88789.5|88832.3|88782.3|88848.5|88798.5|88829|88779|997
1627451400000|2021-07-28 05:50:00|88832|88782|88833.6|88783.6|88840.1|88790.1|88828.2|88778.2|810
1627451700000|2021-07-28 05:55:00|88834|88784|88819.2|88769.2|88834.6|88784.6|88807.4|88757.4|993
1627452000000|2021-07-28 06:00:00|88820.9|88770.9|88811.3|88786.3|88839.9|88790.2|88810.5|88764.9|1029
1627452300000|2021-07-28 06:05:00|88812.3|88787.3|88832.2|88807.2|88859.4|88822.4|88811.4|88773.1|966
1627452600000|2021-07-28 06:10:00|88832.3|88807.3|88767.6|88717.6|88854.9|88816.9|88756|88715.8|1235
1627452900000|2021-07-28 06:15:00|88765.6|88715.6|88730.7|88680.7|88766.9|88716.9|88721.9|88678.6|1248
1627453200000|2021-07-28 06:20:00|88730.9|88680.9|88717.1|88692.1|88752.9|88713.3|88713.6|88674.5|1079
1627453500000|2021-07-28 06:25:00|88717|88692|88707.2|88657.2|88734|88699.3|88696.3|88656|1134
1627453800000|2021-07-28 06:30:00|88698.3|88673.3|88761.5|88711.5|88782.7|88743.8|88695|88670|1514
1627454100000|2021-07-28 06:35:00|88748.6|88723.6|88782.1|88757.1|88800.2|88762.8|88747.8|88710.7|1171
1627454400000|2021-07-28 06:40:00|88782.2|88757.2|88786.7|88761.7|88865.7|88826.6|88780.3|88742|1434
1627454700000|2021-07-28 06:45:00|88786.3|88761.3|88819.7|88794.7|88827.7|88795.4|88756.4|88712.9|1370
1627455000000|2021-07-28 06:50:00|88819.1|88794.1|88813.4|88763.4|88833|88795.7|88796.7|88759.4|1082
1627455300000|2021-07-28 06:55:00|88813.7|88763.7|88913.3|88863.3|88927.8|88889.4|88799.5|88761.5|1671
1627455600000|2021-07-28 07:00:00|88895.1|88870.1|88898.5|88848.5|88920.8|88882.8|88825.1|88780|1636
1627455900000|2021-07-28 07:05:00|88898.2|88848.2|88824.6|88799.6|88898.2|88852.9|88811.9|88774.4|1691
1627456200000|2021-07-28 07:10:00|88824.5|88799.5|88829.4|88779.4|88845|88807.7|88798.8|88764.7|1382
1627456500000|2021-07-28 07:15:00|88829.3|88779.3|88888.5|88838.5|88920.1|88881.9|88823.4|88775.8|1488
1627456800000|2021-07-28 07:20:00|88888.3|88838.3|88838|88813|88888.8|88851.9|88796.8|88753.7|1524
1627457100000|2021-07-28 07:25:00|88838.8|88813.8|88862|88812|88892.7|88851|88831.8|88795|1585
1627457400000|2021-07-28 07:30:00|88855.4|88805.4|88962.9|88937.9|88979.6|88943.8|88850.9|88805.4|1659
1627457700000|2021-07-28 07:35:00|88976.9|88926.9|88928.1|88878.1|88979.1|88944.4|88914.3|88877.5|1282
1627458000000|2021-07-28 07:40:00|88927.6|88877.6|88957|88932|88972.4|88944.7|88920.1|88877.6|1380
1627458300000|2021-07-28 07:45:00|88957.7|88932.7|89050.8|89000.8|89053.3|89017.9|88943.6|88918.6|1363
1627458600000|2021-07-28 07:50:00|89052.3|89002.3|89020.2|88995.2|89052.3|89014.7|88991.4|88965.1|1112
1627458900000|2021-07-28 07:55:00|89020.5|88995.5|88963.9|88938.9|89039.2|89004.2|88943|88909.7|1354
1627459200000|2021-07-28 08:00:00|88963.8|88938.8|88893.4|88843.4|89015.1|88976.8|88879.8|88840.6|1650
1627459500000|2021-07-28 08:05:00|88893.5|88843.5|88916.2|88866.2|88922.5|88886|88875.3|88839|1526
1627459800000|2021-07-28 08:10:00|88916|88866|88936|88911|88958.1|88925.1|88899.2|88866|1392
1627460100000|2021-07-28 08:15:00|88935.6|88910.6|88901.9|88876.9|88956.8|88926.1|88882.1|88847.4|1238
1627460400000|2021-07-28 08:20:00|88902|88877|88819.2|88794.2|88909.7|88884.7|88801.9|88768.1|1360
1627460700000|2021-07-28 08:25:00|88818.5|88793.5|88801.5|88751.5|88850.2|88813.9|88790.3|88750.1|1196
1627461000000|2021-07-28 08:30:00|88788.2|88763.2|88902.5|88852.5|88902.5|88854.8|88764|88735.4|1554
1627461300000|2021-07-28 08:35:00|88902.1|88852.1|88927.9|88902.9|88955.6|88921.4|88879.7|88841.4|1493
1627461600000|2021-07-28 08:40:00|88927.6|88902.6|88857.6|88832.6|88940.7|88904.9|88854.4|88817.9|1529
1627461900000|2021-07-28 08:45:00|88858.4|88833.4|88878.9|88853.9|88904.7|88875.3|88847|88807.3|1620
1627462200000|2021-07-28 08:50:00|88878.4|88853.4|88795.4|88770.4|88881.4|88853.4|88795.3|88767.3|1597
1627462500000|2021-07-28 08:55:00|88794.5|88769.5|88704.2|88679.2|88797.3|88769.5|88694.4|88665.2|1846
1627462800000|2021-07-28 09:00:00|88704.1|88679.1|88779.8|88754.8|88798.8|88766.9|88703.5|88670.3|1663
1627463100000|2021-07-28 09:05:00|88780|88755|88797.4|88772.4|88812.5|88774|88732.1|88696.9|1627
1627463400000|2021-07-28 09:10:00|88797.1|88772.1|88821.5|88796.5|88832.8|88800.1|88781.5|88752.7|1338
1627463700000|2021-07-28 09:15:00|88821.7|88796.7|88825.5|88800.5|88843.5|88807.6|88770.8|88727.8|1521
1627464000000|2021-07-28 09:20:00|88823|88798|88823.3|88798.3|88834.9|88809.9|88806.6|88774.3|1217
1627464300000|2021-07-28 09:25:00|88823.2|88798.2|88818.4|88793.4|88832.8|88807.8|88807.7|88782.7|1192
1627464600000|2021-07-28 09:30:00|88818.3|88793.3|88843.5|88818.5|88845.6|88820.6|88818.3|88793.3|1278
1627464900000|2021-07-28 09:35:00|88841.1|88816.1|88871.9|88846.9|88888.8|88863.8|88833.7|88801.2|1397
1627465200000|2021-07-28 09:40:00|88871.8|88846.8|88836.8|88811.8|88874.2|88846.8|88831.8|88806.8|1394
1627465500000|2021-07-28 09:45:00|88835.3|88810.3|88827.8|88802.8|88866.7|88836.5|88816.6|88791.6|1294
1627465800000|2021-07-28 09:50:00|88828.4|88803.4|88806.4|88781.4|88829.7|88804.7|88794.8|88758.1|1260
1627466100000|2021-07-28 09:55:00|88806.5|88781.5|88821.3|88796.3|88838.7|88813.7|88786.9|88761.9|1429
1627466400000|2021-07-28 10:00:00|88820.9|88795.9|88755.5|88730.5|88825.7|88800.7|88734.2|88701.9|1250
1627466700000|2021-07-28 10:05:00|88756.6|88731.6|88870.2|88845.2|88891.5|88846.6|88737.1|88709|1477
1627467000000|2021-07-28 10:10:00|88869.9|88844.9|88956.9|88931.9|88970|88933.7|88865.6|88834.7|1486
1627467300000|2021-07-28 10:15:00|88954.6|88929.6|88972|88947|88985.9|88950.7|88942.2|88904|1375
1627467600000|2021-07-28 10:20:00|88971.4|88946.4|88969.4|88944.4|89001.7|88964.8|88936.7|88903|1193
1627467900000|2021-07-28 10:25:00|88969.2|88944.2|88971.4|88946.4|89025.1|88997|88944.8|88911.3|1281
1627468200000|2021-07-28 10:30:00|88971.3|88946.3|88975.4|88950.4|89032.3|88996.1|88967.6|88942.6|1360
1627468500000|2021-07-28 10:35:00|88976.3|88951.3|89019.7|88969.7|89051.5|89022.5|88955.8|88916.8|1309
1627468800000|2021-07-28 10:40:00|89019.1|88969.1|88923.8|88898.8|89029.1|88992.8|88923.7|88898.7|1299
1627469100000|2021-07-28 10:45:00|88923.7|88898.7|88937.9|88912.9|88946.4|88921.4|88922.6|88893.5|997
1627469400000|2021-07-28 10:50:00|88938.3|88913.3|88944.8|88919.8|88981.9|88944.6|88908.5|88873.8|1275
1627469700000|2021-07-28 10:55:00|88944.9|88919.9|88929.5|88904.5|88967.6|88932|88916.8|88885.4|1232
1627470000000|2021-07-28 11:00:00|88931.7|88906.7|88961.7|88936.7|88962.4|88937.4|88916.6|88891.5|1136
1627470300000|2021-07-28 11:05:00|88961.9|88936.9|88954.6|88929.6|88990.4|88955.7|88949.2|88917|1103
1627470600000|2021-07-28 11:10:00|88954.9|88929.9|88972.5|88947.5|88991.5|88960.2|88950.1|88921.4|1040
1627470900000|2021-07-28 11:15:00|88971.9|88946.9|88961.7|88936.7|89002|88958.9|88957.5|88921.9|1041
1627471200000|2021-07-28 11:20:00|88961.3|88936.3|88988|88963|88993.1|88968.1|88946.1|88921.1|1360
1627471500000|2021-07-28 11:25:00|88988.1|88963.1|89029.9|88979.9|89055.6|89025.5|88985.2|88955.7|1419
1627471800000|2021-07-28 11:30:00|89028.3|88978.3|88876.5|88826.5|89030.1|88980.5|88858.1|88812.7|1715
1627472100000|2021-07-28 11:35:00|88877.1|88827.1|88975.6|88925.6|88976.8|88926.8|88857.7|88812.9|1549
1627472400000|2021-07-28 11:40:00|88976|88926|88885.9|88835.9|88980.3|88941.1|88885.4|88835.4|1267
1627472700000|2021-07-28 11:45:00|88885.7|88835.7|88876.1|88851.1|88894.3|88854.4|88852.1|88811.1|1217
1627473000000|2021-07-28 11:50:00|88876.3|88851.3|88844|88819|88887.1|88852.6|88841.4|88813.2|1147
1627473300000|2021-07-28 11:55:00|88843.5|88818.5|88781.9|88731.9|88850.6|88820.9|88722.2|88680.9|1671
1627473600000|2021-07-28 12:00:00|88781.4|88731.4|88788|88763|88822.5|88772.5|88745.6|88705.2|1521
1627473900000|2021-07-28 12:05:00|88788.2|88763.2|88764.2|88739.2|88799.3|88766.8|88758.2|88718.4|1170
1627474200000|2021-07-28 12:10:00|88764.4|88739.4|88800.2|88775.2|88805.6|88775.9|88751|88722.6|1266
1627474500000|2021-07-28 12:15:00|88802.8|88777.8|88823.9|88773.9|88834.6|88800.8|88785.7|88741|1360
1627474800000|2021-07-28 12:20:00|88821|88771|88863.6|88813.6|88864.1|88825|88807.2|88767.6|1187
1627475100000|2021-07-28 12:25:00|88863.4|88813.4|88869.5|88819.5|88871.4|88835.1|88833.5|88790.8|1244
1627475400000|2021-07-28 12:30:00|88867.8|88817.8|88871.2|88821.2|88972.9|88922.9|88856.8|88815.4|1711
1627475700000|2021-07-28 12:35:00|88871.4|88821.4|88863.4|88838.4|88889.1|88845.5|88808.8|88781.7|1554
1627476000000|2021-07-28 12:40:00|88864.9|88839.9|88829|88804|88885|88852|88826.9|88792|1378
1627476300000|2021-07-28 12:45:00|88840.9|88790.9|88831.7|88806.7|88855.1|88819.9|88806.1|88770.2|1129
1627476600000|2021-07-28 12:50:00|88831.8|88806.8|88814.8|88789.8|88852.9|88814.9|88803.6|88766|1043
1627476900000|2021-07-28 12:55:00|88813.3|88788.3|88815.4|88790.4|88837.1|88802|88806.1|88769.1|1064
1627477200000|2021-07-28 13:00:00|88815.1|88790.1|88736.4|88711.4|88822|88796.7|88690.2|88656.1|1552
1627477500000|2021-07-28 13:05:00|88733.4|88708.4|88712.7|88662.7|88752.2|88724.2|88689.5|88653.9|1411
1627477800000|2021-07-28 13:10:00|88712.3|88662.3|88765|88715|88781.1|88742.9|88704|88661.2|1525
1627478100000|2021-07-28 13:15:00|88765.9|88715.9|88772.3|88722.3|88779.3|88738.8|88719.7|88681|1521
1627478400000|2021-07-28 13:20:00|88774.1|88724.1|88773.9|88748.9|88805.8|88769.7|88752|88713.5|1372
1627478700000|2021-07-28 13:25:00|88772.7|88747.7|88776.4|88751.4|88809.7|88770.3|88753.4|88712.7|1211
1627479000000|2021-07-28 13:30:00|88776.3|88751.3|88717.5|88667.5|88790.6|88755.8|88674.4|88624.4|1131
1627479300000|2021-07-28 13:35:00|88717.7|88667.7|88735.1|88710.1|88790.1|88746.4|88706.6|88664.3|1146
1627479600000|2021-07-28 13:40:00|88734.1|88709.1|88817.7|88792.7|88826.6|88792.7|88727.7|88691.2|1092
1627479900000|2021-07-28 13:45:00|88814.4|88789.4|88759.1|88734.1|88868.3|88829.8|88757.6|88717.1|1157
1627480200000|2021-07-28 13:50:00|88757.6|88732.6|88747|88697|88802.9|88752.9|88717.8|88667.8|1172
1627480500000|2021-07-28 13:55:00|88747.3|88697.3|88737.9|88687.9|88775.4|88737.4|88721.3|88675.1|1631
1627480800000|2021-07-28 14:00:00|88737.2|88687.2|88683.2|88633.2|88754.8|88710.8|88668.9|88623.4|1808
1627481100000|2021-07-28 14:05:00|88685.1|88635.1|88659.5|88609.5|88687|88646.7|88600.1|88566.1|1678
1627481400000|2021-07-28 14:10:00|88660.2|88610.2|88702.2|88677.2|88720.3|88680.1|88635.6|88597.2|1683
1627481700000|2021-07-28 14:15:00|88702.1|88677.1|88669.9|88619.9|88717.3|88686.1|88647.4|88611.6|1447
1627482000000|2021-07-28 14:20:00|88671|88621|88638.8|88588.8|88672.4|88630.7|88622.1|88583.8|1335
1627482300000|2021-07-28 14:25:00|88638.9|88588.9|88626|88576|88670|88631.6|88610.4|88561.2|1704
1627482600000|2021-07-28 14:30:00|88626.6|88576.6|88594.3|88544.3|88626.6|88576.6|88536.9|88486.9|1663
1627482900000|2021-07-28 14:35:00|88594.1|88544.1|88588.4|88538.4|88596.4|88546.4|88558.1|88508.1|1604
1627483200000|2021-07-28 14:40:00|88588.6|88538.6|88609.2|88559.2|88644.7|88594.7|88588|88538|1701
1627483500000|2021-07-28 14:45:00|88608.7|88558.7|88579|88529|88619.2|88573.8|88555.3|88505.3|1708
1627483800000|2021-07-28 14:50:00|88579.5|88529.5|88510.4|88485.4|88585.3|88535.3|88505.9|88468.6|1771
1627484100000|2021-07-28 14:55:00|88510.8|88485.8|88505.9|88455.9|88573.5|88535.2|88489.3|88447.6|1806
1627484400000|2021-07-28 15:00:00|88504.4|88454.4|88454.5|88404.5|88507.3|88462.7|88432.2|88396.2|1804
1627484700000|2021-07-28 15:05:00|88455.5|88405.5|88438.4|88388.4|88470.6|88420.6|88414.2|88371.8|1508
1627485000000|2021-07-28 15:10:00|88439.4|88389.4|88405.8|88380.8|88443.4|88396.3|88381.4|88337.3|1456
1627485300000|2021-07-28 15:15:00|88406.5|88381.5|88433.3|88383.3|88441.8|88400.8|88366.3|88327.4|1622
1627485600000|2021-07-28 15:20:00|88433|88383|88468|88418|88469.2|88420.5|88415.2|88373.8|1622
1627485900000|2021-07-28 15:25:00|88468.1|88418.1|88471.2|88421.2|88500.5|88450.5|88458|88408|1556
1627486200000|2021-07-28 15:30:00|88471.4|88421.4|88458.5|88433.5|88481.5|88440.5|88423.1|88389.4|1556
1627486500000|2021-07-28 15:35:00|88458.7|88433.7|88407.1|88357.1|88467.8|88437.9|88397.2|88347.2|1304
1627486800000|2021-07-28 15:40:00|88407.3|88357.3|88396|88371|88413|88373.1|88367.3|88332.2|1432
1627487100000|2021-07-28 15:45:00|88395.8|88370.8|88430.8|88405.8|88452.1|88414.9|88371.5|88333.4|1605
1627487400000|2021-07-28 15:50:00|88430.5|88405.5|88424.8|88399.8|88451.9|88415.9|88422.6|88387.7|1342
1627487700000|2021-07-28 15:55:00|88424.9|88399.9|88436.1|88411.1|88449.5|88411.4|88413.9|88377.9|1304
1627488000000|2021-07-28 16:00:00|88448.8|88398.8|88460.9|88410.9|88466.4|88416.4|88439.1|88393.5|1237
1627488300000|2021-07-28 16:05:00|88459.5|88409.5|88391.5|88341.5|88460|88410|88384.3|88334.3|1464
1627488600000|2021-07-28 16:10:00|88391.6|88341.6|88351.7|88301.7|88401.7|88359.6|88347.2|88297.2|1634
1627488900000|2021-07-28 16:15:00|88353.4|88303.4|88381.9|88331.9|88384.4|88337.4|88333|88294.8|1266
1627489200000|2021-07-28 16:20:00|88381.7|88331.7|88393.6|88343.6|88421.6|88371.6|88380.3|88330.3|1544
1627489500000|2021-07-28 16:25:00|88393.5|88343.5|88409.6|88384.6|88428.6|88388.8|88383.7|88343.1|1361
1627489800000|2021-07-28 16:30:00|88408.8|88383.8|88377.8|88352.8|88423|88386.2|88371.5|88335.7|909
1627490100000|2021-07-28 16:35:00|88377.7|88352.7|88386.1|88336.1|88406.1|88358.6|88370|88332.3|1200
1627490400000|2021-07-28 16:40:00|88386.2|88336.2|88375.8|88350.8|88398.5|88360|88372.1|88330.2|848
1627490700000|2021-07-28 16:45:00|88375.3|88350.3|88388.2|88338.2|88398.4|88357.9|88374.2|88332.9|887
1627491000000|2021-07-28 16:50:00|88386.4|88336.4|88378.5|88328.5|88398.3|88361|88362.8|88326.1|1087
1627491300000|2021-07-28 16:55:00|88377.7|88327.7|88377.2|88327.2|88381.6|88342.3|88351.7|88308.5|1688
1627491600000|2021-07-28 17:00:00|88377.4|88327.4|88367.3|88317.3|88380.4|88336.9|88338.1|88297|1725
1627491900000|2021-07-28 17:05:00|88367.6|88317.6|88359|88309|88368.5|88318.5|88349.9|88299.9|1467
1627492200000|2021-07-28 17:10:00|88361|88311|88338.5|88288.5|88365.3|88323.7|88335|88286.1|1248
1627492500000|2021-07-28 17:15:00|88338|88288|88415.2|88365.2|88416.6|88366.6|88335.4|88285.4|1533
1627492800000|2021-07-28 17:20:00|88415.1|88365.1|88404.9|88354.9|88418.2|88381.8|88390|88351.5|1377
1627493100000|2021-07-28 17:25:00|88405.1|88355.1|88419.7|88369.7|88422.9|88372.9|88391.1|88349|1165
1627493400000|2021-07-28 17:30:00|88420|88370|88429.3|88379.3|88435.1|88389|88410.9|88369.4|1560
1627493700000|2021-07-28 17:35:00|88429.4|88379.4|88431.3|88381.3|88435.7|88385.7|88418.4|88368.4|1203
1627494000000|2021-07-28 17:40:00|88431.5|88381.5|88440.3|88390.3|88446.7|88396.7|88421.2|88371.2|1435
1627494300000|2021-07-28 17:45:00|88442.2|88392.2|88431.7|88381.7|88447|88397|88428.5|88378.5|1270
1627494600000|2021-07-28 17:50:00|88435.3|88385.3|88482.5|88432.5|88490|88440|88426.2|88383.8|1293
1627494900000|2021-07-28 17:55:00|88481.8|88431.8|88542.2|88290.3|88669.5|88490.3|88464.8|88254.7|1501
1627495200000|2021-07-28 18:00:00|88602.4|88281.5|88487.8|88437.8|88887.8|88787.7|88481.2|88231.4|2354
1627495500000|2021-07-28 18:05:00|88487.2|88437.2|88656.2|88606.2|88850.3|88718.6|88486|88436|2195
1627495800000|2021-07-28 18:10:00|88657.5|88607.5|88507.3|88457.3|88685.2|88635.2|88425.7|88375.7|2156
1627496100000|2021-07-28 18:15:00|88507.7|88457.7|88376.6|88326.6|88509.8|88459.8|88351|88301|2014
1627496400000|2021-07-28 18:20:00|88377.1|88327.1|88382.1|88332.1|88508.6|88411.9|88301.6|88251.6|2096
1627496700000|2021-07-28 18:25:00|88385.4|88335.4|88430.5|88380.5|88431.1|88381.1|88335.5|88285.5|1986
1627497000000|2021-07-28 18:30:00|88431.6|88381.6|88399.8|88349.8|88600.4|88550.4|88357.5|88307.5|1988
1627497300000|2021-07-28 18:35:00|88399.7|88349.7|88336.2|88286.2|88676.7|88575.2|88316.7|88228.3|2283
1627497600000|2021-07-28 18:40:00|88339|88289|88225.8|88175.8|88373.4|88323.4|88196.6|88136.6|2207
1627497900000|2021-07-28 18:45:00|88222.3|88172.3|88075.6|88025.6|88227|88177|87876.1|87821.7|2176
1627498200000|2021-07-28 18:50:00|88076|88026|88214.9|88164.9|88366.2|88270.6|88062.5|88012.5|2161
1627498500000|2021-07-28 18:55:00|88215|88165|88217.6|88167.6|88277.4|88201.3|88048.6|87996.6|2166
1627498800000|2021-07-28 19:00:00|88218|88168|88174.1|88124.1|88218|88168|88157.3|88107.3|2128
1627499100000|2021-07-28 19:05:00|88175.7|88125.7|88185.8|88135.8|88225|88175|88159.2|88109.2|2037
1627499400000|2021-07-28 19:10:00|88185.6|88135.6|88174.8|88124.8|88197.1|88147.1|88158.2|88108.2|1602
1627499700000|2021-07-28 19:15:00|88175.2|88125.2|88140.9|88090.9|88187.3|88137.3|88134.4|88084.4|1994
1627500000000|2021-07-28 19:20:00|88141.2|88091.2|88116|88066|88157.9|88107.9|88103.8|88053.8|2069
1627500300000|2021-07-28 19:25:00|88113.6|88063.6|88103.8|88053.8|88136.1|88086.1|88099.3|88049.3|1998
1627500600000|2021-07-28 19:30:00|88102.8|88052.8|88091.8|88041.8|88113.8|88063.8|88084.1|88034.1|1867
1627500900000|2021-07-28 19:35:00|88090.9|88040.9|88106.1|88056.1|88145.7|88095.7|88075.4|88025.4|1822
1627501200000|2021-07-28 19:40:00|88105.9|88055.9|88053.7|88003.7|88140.2|88090.2|88014.3|87964.3|1671
1627501500000|2021-07-28 19:45:00|88052.1|88002.1|88114.6|88064.6|88136.8|88086.8|88032.3|87982.3|1621
1627501800000|2021-07-28 19:50:00|88117.3|88067.3|88109.1|88059.1|88123.4|88073.4|88104|88054|1484
1627502100000|2021-07-28 19:55:00|88109.6|88059.6|88107.7|88057.7|88146.5|88096.5|88091|88041|1673
1627502400000|2021-07-28 20:00:00|88107.5|88057.5|88095.9|88045.9|88186.6|88136.6|88054.4|88004.4|1753
1627502700000|2021-07-28 20:05:00|88096.4|88046.4|88100.7|88050.7|88124.8|88074.8|88066.1|88016.1|1589
1627503000000|2021-07-28 20:10:00|88100.5|88050.5|88062.2|88012.2|88102.8|88052.8|88061|88011|1507
1627503300000|2021-07-28 20:15:00|88062|88012|88031.6|87981.6|88069.9|88019.9|88019.2|87969.2|1292
1627503600000|2021-07-28 20:20:00|88029.5|87979.5|88026.3|87976.3|88036.3|87986.3|88015.3|87965.3|1979
1627503900000|2021-07-28 20:25:00|88026.7|87976.7|88028.3|87978.3|88032.9|87982.9|88017.1|87967.1|1138
1627504200000|2021-07-28 20:30:00|88026.1|87976.1|88037.3|87987.3|88039.8|87989.8|88020.4|87970.4|796
1627504500000|2021-07-28 20:35:00|88036.1|87986.1|88035.6|87985.6|88043.1|87993.1|88026.5|87976.5|994
1627504800000|2021-07-28 20:40:00|88035.2|87985.2|88078.7|88028.7|88127.3|88059.1|88000.2|87950.2|1897
1627505100000|2021-07-28 20:45:00|88077.9|88027.9|88111.1|88061.1|88154.8|88072.5|88069.4|87989|1859
1627505400000|2021-07-28 20:50:00|88111.3|88061.3|88118.2|88068.2|88172.4|88085.5|88087.1|87996.8|2135
1627505700000|2021-07-28 20:55:00|88113.8|88063.8|88151|87986.3|88185.5|88072.5|88089.4|87965.5|644
1627506000000|2021-07-28 21:00:00|88324.9|87827.9|88345.7|87962.9|88421|87996.2|88305|87827.9|88
1627506300000|2021-07-28 21:05:00|88434.5|87937.5|88445.7|87979.4|88445.7|88005.4|88273|87907.2|93
1627506600000|2021-07-28 21:10:00|88329|87962|88279.6|87991.4|88485.2|88016.8|88268.9|87900|139
1627506900000|2021-07-28 21:15:00|88339.6|87988.3|88210.8|87980.5|88396.6|87991.8|88153.4|87891|215
1627507200000|2021-07-28 21:20:00|88216.9|87981.8|88165.1|87986.7|88262.9|87993.2|88150.5|87910|76
1627507500000|2021-07-28 21:25:00|88163.1|87987.8|88128.7|87941.6|88245.7|88007.7|88112|87919.9|128
1627507800000|2021-07-28 21:30:00|88121.9|87947|88101.5|87965.4|88181|87981.4|88096|87919|338
1627508100000|2021-07-28 21:35:00|88101.3|87965.3|88103.3|87970.9|88124|88016.5|88055.2|87942.5|267
1627508400000|2021-07-28 21:40:00|88101.4|87973.3|88065.5|88015.5|88115.1|88020.6|88057.7|87955|119
1627508700000|2021-07-28 21:45:00|88066.5|88016.5|88116.2|87984|88184.6|88022.7|88058|87913.2|76
1627509000000|2021-07-28 21:50:00|88063.8|88013.8|88129.3|87969|88146.5|88042.8|88058|87961|487
1627509300000|2021-07-28 21:55:00|88121.6|87978|88108.6|87975.1|88142.9|88028.2|88061.7|87964.3|563
1627509600000|2021-07-28 22:00:00|88116.8|87976.4|88059|88009|88135|88023.6|88020.7|87970.3|1251
1627509900000|2021-07-28 22:05:00|88058.3|88008.3|88046.5|87996.5|88068.2|88018.2|88040.4|87990.4|516
1627510200000|2021-07-28 22:10:00|88047|87997|88061.5|88011.5|88066.3|88016.3|88038.6|87988.6|936
1627510500000|2021-07-28 22:15:00|88058.5|88008.5|88060.1|88010.1|88068.4|88018.4|88055.2|88005.2|1062
1627510800000|2021-07-28 22:20:00|88059.8|88009.8|88054.6|88004.6|88067.6|88017.6|88054.6|88004.6|967
1627511100000|2021-07-28 22:25:00|88054.9|88004.9|88061.1|88011.1|88065.5|88015.5|88049.9|87999.9|449
1627511400000|2021-07-28 22:30:00|88060.3|88010.3|88074.3|88024.3|88082.5|88032.5|88056.1|88006.1|1122
1627511700000|2021-07-28 22:35:00|88072.7|88022.7|88082.2|88032.2|88087|88037|88069.7|88019.7|1150
1627512000000|2021-07-28 22:40:00|88081.1|88031.1|88075.9|88025.9|88085.8|88035.8|88062.7|88012.7|863
1627512300000|2021-07-28 22:45:00|88075.6|88025.6|88071.3|88021.3|88078.5|88028.5|88058.2|88008.2|984
1627512600000|2021-07-28 22:50:00|88073.2|88023.2|88069.1|88019.1|88078.3|88028.3|88056.8|88006.8|850
1627512900000|2021-07-28 22:55:00|88068|88018|88063.8|88013.8|88071.6|88021.6|88054.3|88004.3|523
1627513200000|2021-07-28 23:00:00|88060.2|88010.2|88063.3|88013.3|88075.5|88025.5|88054|88004|630
1627513500000|2021-07-28 23:05:00|88065.9|88015.9|88055.4|88005.4|88070.1|88020.1|88051.3|88001.3|893
1627513800000|2021-07-28 23:10:00|88056.3|88006.3|88065|88015|88069.7|88019.7|88052.1|88002.1|665
1627514100000|2021-07-28 23:15:00|88066.3|88016.3|88075.3|88025.3|88076.8|88026.8|88054.3|88004.3|788
1627514400000|2021-07-28 23:20:00|88075.2|88025.2|88019.6|87969.6|88075.2|88025.2|88013.9|87898.4|917
1627514700000|2021-07-28 23:25:00|88019.2|87969.2|87996.3|87946.3|88022.7|87972.7|87993.5|87943.5|551
1627515000000|2021-07-28 23:30:00|87997.1|87947.1|88003.1|87953.1|88014.6|87964.6|87993.9|87943.9|610
1627515300000|2021-07-28 23:35:00|88002.8|87952.8|88013|87963|88013.7|87963.7|87998.5|87948.5|520
1627515600000|2021-07-28 23:40:00|88011.7|87961.7|88008.6|87958.6|88019.7|87968.9|87996.3|87858.1|657
1627515900000|2021-07-28 23:45:00|88008.9|87958.9|88001.7|87951.7|88011.2|87961.2|87981.3|87931.3|698
1627516200000|2021-07-28 23:50:00|88001.6|87951.6|87993.2|87943.2|88003.3|87953.3|87988.9|87938.9|679
1627516500000|2021-07-28 23:55:00|87993|87943|87980.5|87930.5|88000.8|87950.8|87962.8|87912.8|790
1627516800000|2021-07-29 00:00:00|87983.1|87933.1|87963.4|87913.4|87985.2|87935.2|87936|87886|1834
1627517100000|2021-07-29 00:05:00|87961.5|87911.5|87969.5|87919.5|87973.8|87923.8|87947.7|87897.7|1058
1627517400000|2021-07-29 00:10:00|87969.6|87919.6|87964|87914|87998.4|87948.4|87958.7|87908.7|1256
1627517700000|2021-07-29 00:15:00|87964.9|87914.9|87967.9|87917.9|87975.4|87925.4|87953.5|87903.5|1037
1627518000000|2021-07-29 00:20:00|87968|87918|88022.9|87972.9|88082.6|87983|87966.9|87916.9|1231
1627518300000|2021-07-29 00:25:00|88023|87973|88102.6|88052.6|88166.2|88077.6|88010.2|87960.2|1115
1627518600000|2021-07-29 00:30:00|88103|88053|88059.8|88009.8|88138.8|88054.7|88035|87868.1|942
1627518900000|2021-07-29 00:35:00|88059.5|88009.5|88055.3|88005.3|88206|88057.8|88048.5|87998.5|785
1627519200000|2021-07-29 00:40:00|88054.9|88004.9|88077.7|88027.7|88082.4|88032.4|88054.9|88004.9|998
1627519500000|2021-07-29 00:45:00|88077.8|88027.8|88045.1|87995.1|88078.9|88028.9|88044.3|87994.3|808
1627519800000|2021-07-29 00:50:00|88045.5|87995.5|88043.7|87993.7|88057.5|88007.5|88025.9|87975.9|1038
1627520100000|2021-07-29 00:55:00|88045.8|87995.8|87988.8|87938.8|88045.8|87995.8|87979.1|87929.1|1104
1627520400000|2021-07-29 01:00:00|87988.7|87938.7|88009.8|87959.8|88020.9|87970.9|87976.2|87929.3|1439
1627520700000|2021-07-29 01:05:00|88009.9|87959.9|88001.7|87951.7|88025.4|87975.4|87991.1|87941.1|1321
1627521000000|2021-07-29 01:10:00|88002.5|87952.5|88021.9|87971.9|88024.8|87974.8|87993.7|87943.7|1499
1627521300000|2021-07-29 01:15:00|88022.1|87972.1|88014.4|87964.4|88041.5|87991.5|88011.2|87961.2|1160
1627521600000|2021-07-29 01:20:00|88014.2|87964.2|88036.6|87986.6|88045.3|87995.3|88005.4|87955.4|1157
1627521900000|2021-07-29 01:25:00|88036.7|87986.7|88015.3|87965.3|88045.8|87995.8|88013.7|87963.7|1083
1627522200000|2021-07-29 01:30:00|88013.9|87963.9|88014.2|87964.2|88035.3|87985.3|88004.8|87954.8|1594
1627522500000|2021-07-29 01:35:00|88014.1|87964.1|88015|87965|88020.4|87970.4|87991.2|87941.2|1554
1627522800000|2021-07-29 01:40:00|88014.3|87964.3|87994.7|87944.7|88057.1|88007.1|87993.4|87943.4|1443
1627523100000|2021-07-29 01:45:00|87994.8|87944.8|87991.5|87941.5|88019.6|87969.6|87988.4|87938.4|1293
1627523400000|2021-07-29 01:50:00|87991.1|87941.1|87993.1|87943.1|88021.2|87971.2|87990|87940|1233
1627523700000|2021-07-29 01:55:00|87992.9|87942.9|87993.9|87943.9|88015.5|87965.5|87986.3|87936.3|1086
1627524000000|2021-07-29 02:00:00|87993.6|87943.6|88028.5|87978.5|88091.8|88006.5|87982.3|87932.3|1130
1627524300000|2021-07-29 02:05:00|88029.1|87979.1|88060.2|88010.2|88063.7|88013.7|87983.6|87933.6|1198
1627524600000|2021-07-29 02:10:00|88060.4|88010.4|88052.3|88002.3|88066.4|88016.4|88043.9|87993.9|1109
1627524900000|2021-07-29 02:15:00|88052.1|88002.1|88062.4|88012.4|88065.1|88015.1|88048.5|87998.5|1079
1627525200000|2021-07-29 02:20:00|88062.2|88012.2|88061.5|88011.5|88075.6|88025.6|88056.4|88006.4|1030
1627525500000|2021-07-29 02:25:00|88061.4|88011.4|88052.1|88002.1|88076|88026|88050.8|88000.8|567
1627525800000|2021-07-29 02:30:00|88051.9|88001.9|88045.1|87995.1|88052.2|88002.2|88042|87992|893
1627526100000|2021-07-29 02:35:00|88045.2|87995.2|87896|87846|88046.3|87996.3|87875.5|87789.5|1604
1627526400000|2021-07-29 02:40:00|87896.5|87846.5|87920.3|87870.3|87961.8|87911.8|87894.7|87844.7|1664
1627526700000|2021-07-29 02:45:00|87920.6|87870.6|87910.3|87860.3|87937.6|87887.6|87907.6|87857.6|1331
1627527000000|2021-07-29 02:50:00|87910.5|87860.5|87899.6|87849.6|87918.9|87868.9|87877.5|87827.5|1294
1627527300000|2021-07-29 02:55:00|87899.9|87849.9|87990.5|87940.5|88037.2|87942.7|87834.9|87784.9|1274
1627527600000|2021-07-29 03:00:00|87990|87940|87966.1|87916.1|87991.2|87941.2|87951|87901|985
1627527900000|2021-07-29 03:05:00|87965.9|87915.9|87937.1|87887.1|87966.9|87916.9|87890.7|87840.7|1386
1627528200000|2021-07-29 03:10:00|87937|87887|87948.1|87898.1|87951|87901|87936.9|87886.9|854
1627528500000|2021-07-29 03:15:00|87948.9|87898.9|87973.3|87923.3|87975.5|87925.5|87947.3|87897.3|679
1627528800000|2021-07-29 03:20:00|87973.4|87923.4|87955.5|87905.5|87973.4|87923.4|87952.5|87902.5|663
1627529100000|2021-07-29 03:25:00|87955.4|87905.4|87955.3|87905.3|87958|87908|87924.1|87874.1|876
1627529400000|2021-07-29 03:30:00|87955.1|87905.1|87936|87886|87955.1|87905.1|87903.8|87853.8|1129
1627529700000|2021-07-29 03:35:00|87937.4|87887.4|87931.7|87881.7|87948.2|87898.2|87910.6|87860.6|918
1627530000000|2021-07-29 03:40:00|87928.8|87878.8|87939|87889|87942.9|87892.9|87914.3|87864.3|767
1627530300000|2021-07-29 03:45:00|87939.1|87889.1|87919.3|87869.3|87942|87892|87905.3|87855.3|761
1627530600000|2021-07-29 03:50:00|87919.8|87869.8|87928.7|87878.7|87937.3|87887.3|87912|87862|1241
1627530900000|2021-07-29 03:55:00|87928.8|87878.8|87915.5|87865.5|87932.5|87882.5|87913.5|87863.5|917
1627531200000|2021-07-29 04:00:00|87915.8|87865.8|87925.7|87875.7|87940.7|87890.7|87915.2|87865.2|693
1627531500000|2021-07-29 04:05:00|87930.1|87880.1|87925.3|87875.3|87930.1|87880.1|87917.3|87867.3|626
1627531800000|2021-07-29 04:10:00|87925.4|87875.4|87916|87866|87926.6|87876.6|87908.9|87858.9|756
1627532100000|2021-07-29 04:15:00|87915.8|87865.8|87915.3|87865.3|87918.6|87868.6|87911.8|87861.8|531
1627532400000|2021-07-29 04:20:00|87914.1|87864.1|87916.7|87866.7|87921.8|87871.8|87913.6|87863.6|567
1627532700000|2021-07-29 04:25:00|87917.3|87867.3|87915.9|87865.9|87923.9|87873.9|87910|87860|745
1627533000000|2021-07-29 04:30:00|87915.8|87865.8|87920|87870|87925.5|87875.5|87915.8|87865.8|692
1627533300000|2021-07-29 04:35:00|87920.1|87870.1|87913.8|87863.8|87920.1|87870.1|87910.3|87860.3|565
1627533600000|2021-07-29 04:40:00|87911.9|87861.9|87910.5|87860.5|87917.1|87867.1|87908.9|87858.9|614
1627533900000|2021-07-29 04:45:00|87911.1|87861.1|87908.7|87858.7|87916.3|87866.3|87905.8|87855.8|690
1627534200000|2021-07-29 04:50:00|87908.6|87858.6|87906.5|87856.5|87914.9|87864.9|87894.1|87844.1|643
1627534500000|2021-07-29 04:55:00|87907.1|87857.1|87912.2|87862.2|87919.3|87869.3|87907.1|87857.1|691
1627534800000|2021-07-29 05:00:00|87912.4|87862.4|87919.4|87869.4|87921.6|87871.6|87909.9|87859.9|862
1627535100000|2021-07-29 05:05:00|87919.5|87869.5|87912.5|87862.5|87922.3|87872.3|87912.3|87862.3|575
1627535400000|2021-07-29 05:10:00|87912.6|87862.6|87903.9|87853.9|87913.2|87863.2|87899.5|87849.5|587
1627535700000|2021-07-29 05:15:00|87903.8|87853.8|87902.5|87852.5|87906.5|87856.5|87895|87845|718
1627536000000|2021-07-29 05:20:00|87902.4|87852.4|87899.2|87849.2|87906.6|87856.6|87893.1|87843.1|652
1627536300000|2021-07-29 05:25:00|87899.9|87849.9|87885.9|87835.9|87902.9|87852.9|87880.7|87830.7|861
1627536600000|2021-07-29 05:30:00|87881.7|87831.7|87814.5|87764.5|87884.8|87834.8|87809.4|87759.4|1026
1627536900000|2021-07-29 05:35:00|87814.9|87764.9|87760.1|87710.1|87823|87773|87757.9|87707.9|1605
1627537200000|2021-07-29 05:40:00|87760.6|87710.6|87743.2|87693.2|87776.9|87726.9|87724.1|87674.1|1705
1627537500000|2021-07-29 05:45:00|87743.1|87693.1|87718|87668|87751.5|87701.5|87700.7|87650.7|1633
1627537800000|2021-07-29 05:50:00|87718.1|87668.1|87730|87680|87736.7|87686.7|87713.8|87663.8|743
1627538100000|2021-07-29 05:55:00|87729.6|87679.6|87798.4|87748.4|87803.7|87753.7|87728.2|87678.2|1053
1627538400000|2021-07-29 06:00:00|87792.9|87742.9|87780.6|87730.6|87817.8|87770.6|87767.3|87717.3|1328
1627538700000|2021-07-29 06:05:00|87779.8|87729.8|87729|87704|87788.3|87738.3|87726.7|87690.7|1275
1627539000000|2021-07-29 06:10:00|87729.1|87704.1|87711.6|87686.6|87739.2|87704.3|87705.5|87671|1398
1627539300000|2021-07-29 06:15:00|87711.9|87686.9|87756.2|87706.2|87770.9|87722.6|87711.9|87673.3|1444
1627539600000|2021-07-29 06:20:00|87759.7|87709.7|87797.2|87747.2|87798.8|87758.6|87743.4|87704.1|1388
1627539900000|2021-07-29 06:25:00|87797.5|87747.5|87844.3|87794.3|87845.5|87795.5|87788.9|87747.5|1469
1627540200000|2021-07-29 06:30:00|87843.9|87793.9|87794.5|87769.5|87859.6|87822|87791.5|87763.9|1263
1627540500000|2021-07-29 06:35:00|87794.9|87769.9|87795.9|87770.9|87808.3|87776.4|87772.9|87738.4|1395
1627540800000|2021-07-29 06:40:00|87796.5|87771.5|87852.7|87827.7|87867.3|87829.4|87781.5|87756.5|1209
1627541100000|2021-07-29 06:45:00|87853.3|87828.3|87846|87821|87861.4|87831.9|87800.2|87771.1|1321
1627541400000|2021-07-29 06:50:00|87845|87820|87870|87820|87870|87838.4|87839|87804.5|1243
1627541700000|2021-07-29 06:55:00|87869.6|87819.6|87909.2|87859.2|87911.4|87861.4|87802.5|87767|1423
1627542000000|2021-07-29 07:00:00|87908.1|87858.1|87763.1|87738.1|87911.5|87876.8|87733.8|87702|1763
1627542300000|2021-07-29 07:05:00|87762.6|87737.6|87742.1|87717.1|87795.8|87760.8|87719.9|87683.8|1648
1627542600000|2021-07-29 07:10:00|87753.5|87703.5|87721.7|87696.7|87782.3|87732.4|87713.3|87681.8|1675
1627542900000|2021-07-29 07:15:00|87721.6|87696.6|87759.1|87734.1|87781.1|87744.1|87711|87686|1515
1627543200000|2021-07-29 07:20:00|87756.9|87731.9|87724.8|87699.8|87790.3|87750.4|87707.3|87682.3|1475
1627543500000|2021-07-29 07:25:00|87723.9|87698.9|87742|87692|87770.9|87732.7|87715|87685.5|1558
1627543800000|2021-07-29 07:30:00|87742.1|87692.1|87724.5|87699.5|87763|87720.6|87722.5|87685.7|1532
1627544100000|2021-07-29 07:35:00|87724.2|87699.2|87765.4|87740.4|87791.9|87754.8|87719.3|87686.2|1207
1627544400000|2021-07-29 07:40:00|87765.7|87740.7|87767|87742|87789.2|87762.5|87732.8|87692.8|1355
1627544700000|2021-07-29 07:45:00|87767.1|87742.1|87798.7|87773.7|87836.1|87790.2|87755.4|87717.2|1536
1627545000000|2021-07-29 07:50:00|87799.2|87774.2|87736.3|87711.3|87811|87776.2|87722.8|87687|1418
1627545300000|2021-07-29 07:55:00|87736.7|87711.7|87701.8|87676.8|87747.6|87711.7|87699.5|87674.5|1168
1627545600000|2021-07-29 08:00:00|87702.5|87677.5|87748.2|87698.2|87854.8|87752.9|87699.9|87674.9|1525
1627545900000|2021-07-29 08:05:00|87747.6|87697.6|87771.4|87721.4|87777.9|87738.5|87707.7|87671.7|1614
1627546200000|2021-07-29 08:10:00|87772.2|87722.2|87709.9|87684.9|87776.7|87727|87704.7|87670|1550
1627546500000|2021-07-29 08:15:00|87710|87685|87689.4|87664.4|87729.2|87693.6|87664.4|87627.1|1505
1627546800000|2021-07-29 08:20:00|87689.3|87664.3|87699.1|87674.1|87716|87683.4|87685.4|87654.5|1187
1627547100000|2021-07-29 08:25:00|87698.7|87673.7|87706.4|87681.4|87719.5|87685.7|87683.6|87645.2|1216
1627547400000|2021-07-29 08:30:00|87706.3|87681.3|87706.6|87681.6|87762.6|87723.9|87704.8|87674|1447
1627547700000|2021-07-29 08:35:00|87706.3|87681.3|87582.7|87532.7|87706.3|87681.3|87566.4|87521.3|1614
1627548000000|2021-07-29 08:40:00|87582.4|87532.4|87494.9|87444.9|87590.8|87547.9|87464.8|87414.8|1836
1627548300000|2021-07-29 08:45:00|87494.5|87444.5|87500|87450|87517.4|87467.4|87470.1|87420.1|1548
1627548600000|2021-07-29 08:50:00|87500.7|87450.7|87567|87517|87569.4|87531.2|87478.1|87428.1|1446
1627548900000|2021-07-29 08:55:00|87566.9|87516.9|87481.4|87431.4|87568.8|87518.8|87473.5|87423.5|1596
1627549200000|2021-07-29 09:00:00|87481.6|87431.6|87522.9|87472.9|87527.5|87477.5|87454.8|87425.2|1296
1627549500000|2021-07-29 09:05:00|87522.4|87472.4|87562.4|87537.4|87576.2|87537.6|87508.6|87471|1311
1627549800000|2021-07-29 09:10:00|87561.3|87536.3|87565.5|87540.5|87585.6|87559.4|87534.8|87509.8|1277
1627550100000|2021-07-29 09:15:00|87565.4|87540.4|87536.3|87511.3|87607|87571.2|87512.3|87474.3|1335
1627550400000|2021-07-29 09:20:00|87536.8|87511.8|87550.4|87525.4|87616.8|87566.8|87527.1|87490|1278
1627550700000|2021-07-29 09:25:00|87550.5|87525.5|87524.6|87499.6|87627.3|87577.3|87524.6|87490.5|1241
1627551000000|2021-07-29 09:30:00|87524.7|87499.7|87477.4|87452.4|87542.6|87517.6|87477.2|87441|1062
1627551300000|2021-07-29 09:35:00|87477|87452|87542.3|87517.3|87543.9|87518.9|87476.6|87451.6|1053
1627551600000|2021-07-29 09:40:00|87541.5|87516.5|87535.3|87510.3|87569|87531.8|87501.1|87473.8|1219
1627551900000|2021-07-29 09:45:00|87535.2|87510.2|87502.5|87477.5|87535.3|87510.3|87483.1|87438.8|1359
1627552200000|2021-07-29 09:50:00|87502.3|87477.3|87516.8|87491.8|87541.8|87516.8|87500.9|87471.3|1192
1627552500000|2021-07-29 09:55:00|87516.4|87491.4|87530.9|87505.9|87555|87512.3|87480.9|87444.7|1321
1627552800000|2021-07-29 10:00:00|87532.3|87507.3|87499.6|87474.6|87584.8|87547.2|87499.5|87471.1|1394
1627553100000|2021-07-29 10:05:00|87503.7|87478.7|87491.7|87466.7|87515.6|87490.6|87478.3|87443.2|1304
1627553400000|2021-07-29 10:10:00|87491.2|87466.2|87463.4|87438.4|87505.1|87471.9|87456.2|87431.2|1218
1627553700000|2021-07-29 10:15:00|87463.7|87438.7|87470.4|87445.4|87487.8|87459.9|87455.4|87430.4|1069
1627554000000|2021-07-29 10:20:00|87470.5|87445.5|87462.4|87437.4|87476.2|87451.2|87457.8|87432.8|1102
1627554300000|2021-07-29 10:25:00|87462.1|87437.1|87480|87455|87488|87463|87456|87431|980
1627554600000|2021-07-29 10:30:00|87479.8|87454.8|87551.5|87526.5|87568.5|87530.1|87479.4|87454.4|1190
1627554900000|2021-07-29 10:35:00|87550.9|87525.9|87567.4|87542.4|87643.7|87599.2|87549|87524|1312
1627555200000|2021-07-29 10:40:00|87565.9|87540.9|87559.1|87534.1|87608.1|87571.4|87551.9|87526.9|1255
1627555500000|2021-07-29 10:45:00|87559.3|87534.3|87602.7|87577.7|87641.2|87612.6|87557.7|87532.7|1475
1627555800000|2021-07-29 10:50:00|87604.7|87579.7|87607.7|87582.7|87616.4|87591.4|87591|87566|1299
1627556100000|2021-07-29 10:55:00|87608.3|87583.3|87584.7|87559.7|87628.1|87592.4|87584.2|87559.2|1333
1627556400000|2021-07-29 11:00:00|87585.6|87560.6|87549.4|87524.4|87587.4|87560.6|87547|87512.6|1152
1627556700000|2021-07-29 11:05:00|87550.5|87525.5|87601.7|87576.7|87618|87580.9|87544.9|87519.9|1111
1627557000000|2021-07-29 11:10:00|87600.9|87575.9|87608.6|87583.6|87652.9|87627.9|87595.9|87570.9|1133
1627557300000|2021-07-29 11:15:00|87608.7|87583.7|87594.5|87569.5|87629.3|87596.9|87591.3|87557.4|1118
1627557600000|2021-07-29 11:20:00|87594.4|87569.4|87621.2|87596.2|87632.7|87600.6|87592.8|87567.7|1331
1627557900000|2021-07-29 11:25:00|87621.4|87596.4|87593.7|87568.7|87631.7|87596.6|87593.7|87562.7|1223
1627558200000|2021-07-29 11:30:00|87593.8|87568.8|87625.3|87600.3|87625.3|87600.3|87574.6|87549.6|1088
1627558500000|2021-07-29 11:35:00|87626.1|87601.1|87631|87606|87632.9|87607.9|87593.9|87556.3|1053
1627558800000|2021-07-29 11:40:00|87630.9|87605.9|87613.1|87588.1|87656.3|87631.3|87603.8|87578.8|1156
1627559100000|2021-07-29 11:45:00|87612.3|87587.3|87620.9|87595.9|87626.9|87601.9|87604.3|87579.3|1271
1627559400000|2021-07-29 11:50:00|87620.1|87595.1|87625.9|87600.9|87643.5|87612.3|87601.8|87575.6|1362
1627559700000|2021-07-29 11:55:00|87626.3|87601.3|87564.6|87514.6|87627.4|87602.4|87508.8|87458.8|1556
1627560000000|2021-07-29 12:00:00|87562.6|87512.6|87551.3|87526.3|87567.1|87531.4|87527.3|87487.9|1368
1627560300000|2021-07-29 12:05:00|87551.4|87526.4|87572.2|87547.2|87578.6|87553.6|87536|87511|1157
1627560600000|2021-07-29 12:10:00|87572.3|87547.3|87599.2|87574.2|87605|87580|87568.9|87543.9|1034
1627560900000|2021-07-29 12:15:00|87599.6|87574.6|87576.2|87551.2|87600.7|87575.7|87567.9|87542.9|1069
1627561200000|2021-07-29 12:20:00|87574.9|87549.9|87586|87561|87595.9|87570.9|87570.2|87545.2|900
1627561500000|2021-07-29 12:25:00|87586.1|87561.1|87598.5|87548.5|87604.2|87573.5|87554.2|87507.4|1053
1627561800000|2021-07-29 12:30:00|87594.1|87544.1|87464|87414|87601.5|87551.5|87433.9|87389.3|1952
1627562100000|2021-07-29 12:35:00|87464.1|87414.1|87465.4|87440.4|87527.3|87489.1|87446.8|87410.4|1639
1627562400000|2021-07-29 12:40:00|87465.2|87440.2|87432.3|87407.3|87495.2|87470.2|87430|87393.1|1626
1627562700000|2021-07-29 12:45:00|87432.5|87407.5|87511.3|87486.3|87545.9|87509.1|87431.4|87397.5|1542
1627563000000|2021-07-29 12:50:00|87512|87487|87474.1|87449.1|87518.1|87493.1|87466.7|87435.6|1629
1627563300000|2021-07-29 12:55:00|87474.6|87449.6|87481.2|87456.2|87487.4|87462.4|87461|87436|1525
1627563600000|2021-07-29 13:00:00|87481.1|87456.1|87477.6|87452.6|87498.4|87461.8|87413.8|87386.1|1721
1627563900000|2021-07-29 13:05:00|87478.1|87453.1|87492.3|87467.3|87514.8|87482.7|87459.6|87422.7|1587
1627564200000|2021-07-29 13:10:00|87492.7|87467.7|87509.7|87484.7|87532.9|87501.3|87481.5|87445|1350
1627564500000|2021-07-29 13:15:00|87509.4|87484.4|87452.6|87427.6|87529.1|87493.3|87439.3|87414.3|1490
1627564800000|2021-07-29 13:20:00|87453.2|87428.2|87528.2|87503.2|87532.3|87507.3|87449.7|87424.7|1350
1627565100000|2021-07-29 13:25:00|87528.1|87503.1|87549.8|87524.8|87565.5|87530.3|87517.7|87492.7|1097
1627565400000|2021-07-29 13:30:00|87549.7|87524.7|87612.8|87587.8|87631|87606|87525.5|87491|1136
1627565700000|2021-07-29 13:35:00|87613.2|87588.2|87630|87605|87631.3|87606.3|87587.3|87562.3|996
1627566000000|2021-07-29 13:40:00|87630.9|87605.9|87606.2|87581.2|87641.7|87616.7|87578.9|87542.9|1063
1627566300000|2021-07-29 13:45:00|87605.5|87580.5|87592.6|87567.6|87628|87596.9|87570.6|87535.5|1357
1627566600000|2021-07-29 13:50:00|87593.7|87568.7|87644.7|87619.7|87663|87638|87572|87547|1555
1627566900000|2021-07-29 13:55:00|87645.1|87620.1|87581.8|87556.8|87648.1|87623.1|87548.1|87508.6|1603
1627567200000|2021-07-29 14:00:00|87581.6|87556.6|87621.3|87596.3|87631.5|87603.1|87563|87538|1609
1627567500000|2021-07-29 14:05:00|87624.3|87599.3|87614.3|87589.3|87676.2|87651.2|87603.4|87578.4|1638
1627567800000|2021-07-29 14:10:00|87614.9|87589.9|87587.9|87562.9|87640|87615|87584.4|87559.4|1449
1627568100000|2021-07-29 14:15:00|87587.2|87562.2|87501.7|87476.7|87588.8|87563.8|87493.5|87468.5|1558
1627568400000|2021-07-29 14:20:00|87500.7|87475.7|87444.5|87419.5|87505.6|87480.6|87444.4|87407.5|1286
1627568700000|2021-07-29 14:25:00|87445|87420|87513.6|87488.6|87522.2|87489.6|87440.8|87415.8|1310
1627569000000|2021-07-29 14:30:00|87513|87488|87521.3|87496.3|87533.8|87508.8|87513|87488|1271
1627569300000|2021-07-29 14:35:00|87521.9|87496.9|87504.3|87479.3|87521.9|87496.9|87487|87451.5|1232
1627569600000|2021-07-29 14:40:00|87504.2|87479.2|87521.3|87496.3|87523.1|87498.1|87496.1|87468.8|1102
1627569900000|2021-07-29 14:45:00|87521.4|87496.4|87556.9|87531.9|87572.7|87542|87498.8|87473.8|1397
1627570200000|2021-07-29 14:50:00|87557.4|87532.4|87473.6|87448.6|87557.5|87532.5|87466|87441|1542
1627570500000|2021-07-29 14:55:00|87474.5|87449.5|87449.8|87424.8|87494.5|87469.5|87437.6|87412.6|1810
1627570800000|2021-07-29 15:00:00|87450.5|87425.5|87463.3|87438.3|87502.5|87472|87431.4|87402.5|1754
1627571100000|2021-07-29 15:05:00|87463.2|87438.2|87420|87395|87489.1|87452.7|87414.8|87385.5|1225
1627571400000|2021-07-29 15:10:00|87419.9|87394.9|87441.8|87416.8|87445.5|87420.5|87413.6|87388.6|1191
1627571700000|2021-07-29 15:15:00|87442.5|87417.5|87421.2|87396.2|87444.4|87419.4|87401.8|87376.8|1347
1627572000000|2021-07-29 15:20:00|87420.9|87395.9|87445.7|87420.7|87456.1|87431.1|87418.5|87393.5|1131
1627572300000|2021-07-29 15:25:00|87445.9|87420.9|87444.9|87419.9|87464.7|87428.7|87424|87387.5|1199
1627572600000|2021-07-29 15:30:00|87444|87419|87449.5|87424.5|87468|87433.7|87439.2|87407.1|1209
1627572900000|2021-07-29 15:35:00|87449.8|87424.8|87416.6|87391.6|87452.7|87427.7|87404.3|87379.3|1159
1627573200000|2021-07-29 15:40:00|87416.5|87391.5|87431.6|87406.6|87447.7|87421|87407.8|87382.8|1111
1627573500000|2021-07-29 15:45:00|87431.2|87406.2|87422.5|87397.5|87439.1|87414.1|87416.1|87391.1|1049
1627573800000|2021-07-29 15:50:00|87422.7|87397.7|87429.1|87404.1|87441.8|87416.8|87415.9|87390.9|942
1627574100000|2021-07-29 15:55:00|87429|87404|87421.2|87396.2|87441.8|87407.8|87418.4|87391.8|992
1627574400000|2021-07-29 16:00:00|87421.3|87396.3|87462.4|87412.4|87466.3|87422.6|87419.8|87381.6|1166
1627574700000|2021-07-29 16:05:00|87462|87412|87447.2|87422.2|87467.3|87427.3|87436.7|87400.5|971
1627575000000|2021-07-29 16:10:00|87446.8|87421.8|87460.1|87410.1|87461.1|87423.3|87431.6|87391.3|883
1627575300000|2021-07-29 16:15:00|87460.2|87410.2|87469.4|87419.4|87484.2|87434.2|87438.8|87405.9|1125
1627575600000|2021-07-29 16:20:00|87469.2|87419.2|87485.2|87435.2|87495|87456.3|87453.4|87416.2|935
1627575900000|2021-07-29 16:25:00|87485|87435|87489.7|87439.7|87491.7|87453.9|87469.9|87431.5|748
1627576200000|2021-07-29 16:30:00|87489.5|87439.5|87480.8|87430.8|87495.5|87445.7|87462|87424.6|930
1627576500000|2021-07-29 16:35:00|87481.2|87431.2|87481.2|87431.2|87486.4|87451.5|87464.9|87425.5|950
1627576800000|2021-07-29 16:40:00|87481.4|87431.4|87506.4|87456.4|87508.4|87471.4|87464.4|87431.4|730
1627577100000|2021-07-29 16:45:00|87505.7|87455.7|87518.7|87493.7|87546.4|87496.4|87499.1|87452.9|930
1627577400000|2021-07-29 16:50:00|87518.8|87493.8|87488.2|87463.2|87538.9|87500.8|87488|87440.4|942
1627577700000|2021-07-29 16:55:00|87486|87461|87446.4|87396.4|87493.5|87462.5|87436.6|87391.8|1098
1627578000000|2021-07-29 17:00:00|87445.5|87395.5|87423.3|87398.3|87457.5|87410.6|87406.4|87368.6|1307
1627578300000|2021-07-29 17:05:00|87423.6|87398.6|87407.1|87357.1|87440.7|87400.3|87405.5|87355.5|1289
1627578600000|2021-07-29 17:10:00|87408.4|87358.4|87369.3|87319.3|87408.9|87369.5|87361.9|87311.9|1599
1627578900000|2021-07-29 17:15:00|87369.5|87319.5|87358.4|87308.4|87382|87336.3|87351.3|87306.5|1352
1627579200000|2021-07-29 17:20:00|87357.9|87307.9|87361.3|87311.3|87375.1|87325.3|87342|87299.7|1368
1627579500000|2021-07-29 17:25:00|87364|87314|87358.2|87308.2|87365|87327.9|87343.5|87298.7|1152
1627579800000|2021-07-29 17:30:00|87358.1|87308.1|87325.6|87300.6|87358.5|87319.7|87322.2|87282.6|904
1627580100000|2021-07-29 17:35:00|87325.3|87300.3|87323.5|87273.5|87367.5|87317.5|87312.6|87269.9|1086
1627580400000|2021-07-29 17:40:00|87324.5|87274.5|87293.7|87243.7|87328.2|87288.9|87287.6|87243.7|1416
1627580700000|2021-07-29 17:45:00|87293.8|87243.8|87296.3|87246.3|87297.2|87253.4|87269.3|87228.1|1463
1627581000000|2021-07-29 17:50:00|87296|87246|87286.7|87236.7|87305.9|87267.8|87282|87235|1322
1627581300000|2021-07-29 17:55:00|87286.5|87236.5|87311.9|87261.9|87311.9|87267.1|87266.5|87227.6|1004
1627581600000|2021-07-29 18:00:00|87311.6|87261.6|87277.9|87227.9|87314.7|87264.7|87266.4|87227.6|1054
1627581900000|2021-07-29 18:05:00|87278|87228|87270.6|87220.6|87278.5|87241.4|87256.8|87219.7|745
1627582200000|2021-07-29 18:10:00|87270.4|87220.4|87233.9|87208.9|87271.7|87233.5|87226.6|87187.3|803
1627582500000|2021-07-29 18:15:00|87234.1|87209.1|87259|87209|87268.2|87228.5|87227.5|87190|859
1627582800000|2021-07-29 18:20:00|87258.9|87208.9|87247.2|87222.2|87260.9|87226.5|87240.6|87203.3|765
1627583100000|2021-07-29 18:25:00|87246.8|87221.8|87235.5|87210.5|87262.1|87222.9|87232.8|87197.4|883
1627583400000|2021-07-29 18:30:00|87248.5|87198.5|87244.9|87219.9|87259.1|87222.7|87231.4|87197.1|834
1627583700000|2021-07-29 18:35:00|87245.6|87220.6|87269.7|87244.7|87282.6|87245.3|87243.5|87212.7|1186
1627584000000|2021-07-29 18:40:00|87268.9|87243.9|87320.5|87295.5|87346.4|87296.6|87267.3|87239.1|1241
1627584300000|2021-07-29 18:45:00|87320.2|87295.2|87306.9|87281.9|87332.1|87297.3|87306.5|87269.7|652
1627584600000|2021-07-29 18:50:00|87307.3|87282.3|87304.2|87279.2|87321.7|87283.2|87300.4|87263.8|695
1627584900000|2021-07-29 18:55:00|87302.4|87277.4|87273.7|87248.7|87315.1|87281.2|87273.7|87248.7|1113
1627585200000|2021-07-29 19:00:00|87275.1|87250.1|87278.5|87228.5|87297|87259.2|87260.3|87220.6|968
1627585500000|2021-07-29 19:05:00|87278.4|87228.4|87264.1|87239.1|87279.8|87243.7|87257.7|87219|659
1627585800000|2021-07-29 19:10:00|87263.2|87238.2|87276.6|87226.6|87283.8|87243|87253.6|87218.6|621
1627586100000|2021-07-29 19:15:00|87277|87227|87246.3|87196.3|87277|87232.8|87237.9|87196.1|1145
1627586400000|2021-07-29 19:20:00|87246.8|87196.8|87248|87198|87253.3|87213.2|87232.2|87193.3|1017
1627586700000|2021-07-29 19:25:00|87248.1|87198.1|87239.1|87214.1|87253.5|87215.9|87231.3|87193.4|787
1627587000000|2021-07-29 19:30:00|87239|87214|87272|87222|87273.9|87230.6|87237.9|87200.1|1065
1627587300000|2021-07-29 19:35:00|87271.9|87221.9|87315.8|87265.8|87319.1|87278.1|87267.8|87217.8|1103
1627587600000|2021-07-29 19:40:00|87315.4|87265.4|87310.6|87260.6|87318.4|87268.4|87307.4|87257.4|1292
1627587900000|2021-07-29 19:45:00|87311.6|87261.6|87309|87259|87316.1|87266.1|87300.3|87250.3|1231
1627588200000|2021-07-29 19:50:00|87311.8|87261.8|87264.3|87214.3|87312.9|87262.9|87254.7|87204.7|1519
1627588500000|2021-07-29 19:55:00|87266.6|87216.6|87308.4|87258.4|87311|87261|87264.1|87214.1|1684
1627588800000|2021-07-29 20:00:00|87309|87259|87290.5|87240.5|87315.6|87265.6|87289.3|87239.3|1764
1627589100000|2021-07-29 20:05:00|87295.9|87245.9|87297.3|87247.3|87310.4|87260.4|87285.2|87235.2|1564
1627589400000|2021-07-29 20:10:00|87296.2|87246.2|87308|87258|87309.3|87259.3|87292.4|87242.4|1570
1627589700000|2021-07-29 20:15:00|87306.6|87256.6|87303|87253|87311.3|87261.3|87294.7|87244.7|1316
1627590000000|2021-07-29 20:20:00|87302.4|87252.4|87304.1|87254.1|87311.7|87261.7|87295.2|87245.2|1079
1627590300000|2021-07-29 20:25:00|87306.5|87256.5|87307.1|87257.1|87321.8|87271.8|87297.8|87247.8|1140
1627590600000|2021-07-29 20:30:00|87311.3|87261.3|87320.4|87270.4|87328.4|87278.4|87305.5|87255.5|1979
1627590900000|2021-07-29 20:35:00|87318.5|87268.5|87321.1|87271.1|87329.6|87279.6|87312.5|87262.5|2109
1627591200000|2021-07-29 20:40:00|87320.5|87270.5|87333.5|87283.5|87336.6|87286.6|87318.7|87268.7|2291
1627591500000|2021-07-29 20:45:00|87333.7|87283.7|87393.9|87343.9|87470.3|87382.9|87318|87268|946
1627591800000|2021-07-29 20:50:00|87394.4|87344.4|87449.3|87241.2|87449.3|87394.4|87328|87223.8|1279
1627592100000|2021-07-29 20:55:00|87450.6|87242.4|87405.6|87260.3|87475.7|87340.2|87352.6|87212.2|714
1627592400000|2021-07-29 21:00:00|87416.9|87253.3|87550.2|87142.6|87560.7|87304.9|87354.9|87142.6|53
1627592700000|2021-07-29 21:05:00|87656.7|87159.7|87439.1|87194.6|87656.7|87211.5|87387|87117.4|128
1627593000000|2021-07-29 21:10:00|87419.9|87201|87508.9|87171.3|87571.3|87214.4|87373.9|87092|181
1627593300000|2021-07-29 21:15:00|87467.5|87179.3|87453.7|87209.1|87516.5|87240.8|87376.9|87147|121
1627593600000|2021-07-29 21:20:00|87501.1|87114.8|87452.8|87188.5|87501.1|87239.1|87367.2|87114.8|100
1627593900000|2021-07-29 21:25:00|87439.5|87191|87439|87209.8|87538.5|87238.1|87367.4|87125.4|81
1627594200000|2021-07-29 21:30:00|87370.2|87237.9|87425.9|87193.6|87480|87237.9|87367.6|87133|105
1627594500000|2021-07-29 21:35:00|87416|87172|87426.4|87211.3|87461.7|87274|87323.1|87167|165
1627594800000|2021-07-29 21:40:00|87425.2|87202.9|87323.8|87273.8|87463.1|87274.4|87323.2|87139.9|96
1627595100000|2021-07-29 21:45:00|87323.9|87273.9|87437.8|87189.7|87455.8|87275|87323.7|87141.4|165
1627595400000|2021-07-29 21:50:00|87414.5|87199.1|87388.5|87207.1|87444.3|87274.4|87321.5|87146|282
1627595700000|2021-07-29 21:55:00|87396.8|87200.5|87409.2|87196.9|87455.8|87260.6|87310.6|87146|321
1627596000000|2021-07-29 22:00:00|87398.7|87206.6|87364.2|87231.4|87429.4|87281|87315.3|87193.1|741
1627596300000|2021-07-29 22:05:00|87366.3|87231.3|87323.3|87273.3|87378.1|87288|87292.7|87204.9|370
1627596600000|2021-07-29 22:10:00|87357.4|87232.2|87336.4|87286.4|87382.2|87303.1|87318|87232.2|381
1627596900000|2021-07-29 22:15:00|87333.1|87283.1|87332.4|87282.4|87345.8|87295.8|87325.5|87275.5|434
1627597200000|2021-07-29 22:20:00|87328.1|87278.1|87341.7|87291.7|87348.5|87298.5|87325.8|87275.8|414
1627597500000|2021-07-29 22:25:00|87340.2|87290.2|87327.1|87277.1|87346.6|87296.6|87323.7|87273.7|545
1627597800000|2021-07-29 22:30:00|87327.2|87277.2|87336.1|87286.1|87341.2|87291.2|87320.9|87270.9|413
1627598100000|2021-07-29 22:35:00|87337.1|87287.1|87338|87288|87348.1|87298.1|87326.5|87276.5|461
1627598400000|2021-07-29 22:40:00|87338.3|87288.3|87332.7|87282.7|87373.8|87304.9|87328.8|87243.7|329
1627598700000|2021-07-29 22:45:00|87333|87283|87328.3|87278.3|87346.8|87296.8|87323.8|87273.8|1632
1627599000000|2021-07-29 22:50:00|87325.9|87275.9|87319.3|87269.3|87337.1|87287.1|87313.5|87263.5|1705
1627599300000|2021-07-29 22:55:00|87320.5|87270.5|87318.7|87268.7|87332|87282|87313.9|87263.9|1709
1627599600000|2021-07-29 23:00:00|87318.6|87268.6|87300.1|87250.1|87327.5|87277.5|87295.9|87245.9|1358
1627599900000|2021-07-29 23:05:00|87300.9|87250.9|87297.9|87247.9|87308.4|87258.4|87291.6|87241.6|1459
1627600200000|2021-07-29 23:10:00|87299.1|87249.1|87293.1|87243.1|87305.2|87255.2|87285.9|87235.9|1057
1627600500000|2021-07-29 23:15:00|87293|87243|87304.2|87254.2|87314.8|87264.8|87287.1|87237.1|1147
1627600800000|2021-07-29 23:20:00|87304.1|87254.1|87305.9|87255.9|87313.7|87263.7|87293|87243|1046
1627601100000|2021-07-29 23:25:00|87303.6|87253.6|87306.7|87256.7|87312.4|87262.4|87294.4|87244.4|1152
1627601400000|2021-07-29 23:30:00|87307.6|87257.6|87304.8|87254.8|87316.4|87266.4|87295.1|87245.1|901
1627601700000|2021-07-29 23:35:00|87303.7|87253.7|87300.4|87250.4|87313.6|87263.6|87291.5|87241.5|1563
1627602000000|2021-07-29 23:40:00|87300.2|87250.2|87311.2|87261.2|87315.1|87265.1|87295.1|87245.1|1760
1627602300000|2021-07-29 23:45:00|87308.2|87258.2|87311.7|87261.7|87318.6|87268.6|87304.3|87254.3|2160
1627602600000|2021-07-29 23:50:00|87312.3|87262.3|87340|87290|87354.2|87304.2|87305.4|87255.4|2147
1627602900000|2021-07-29 23:55:00|87344.8|87294.8|87349.1|87299.1|87361.9|87311.9|87338.2|87288.2|1866
1627603200000|2021-07-30 00:00:00|87348.9|87298.9|87360.4|87310.4|87374.9|87324.9|87338.8|87288.8|1296
1627603500000|2021-07-30 00:05:00|87360.1|87310.1|87333.5|87283.5|87379.8|87329.8|87304|87254|1530
1627603800000|2021-07-30 00:10:00|87333.8|87283.8|87333.2|87283.2|87352.3|87302.3|87322.8|87272.8|1937
1627604100000|2021-07-30 00:15:00|87333.5|87283.5|87367.5|87317.5|87376.3|87326.3|87332.3|87282.3|1583
1627604400000|2021-07-30 00:20:00|87368.3|87318.3|87381.4|87331.4|87392.1|87342.1|87353.3|87303.3|1950
1627604700000|2021-07-30 00:25:00|87380.6|87330.6|87358.2|87308.2|87387.7|87337.7|87350.7|87300.7|1423
1627605000000|2021-07-30 00:30:00|87357|87307|87345.1|87295.1|87362.4|87312.4|87342.8|87292.8|988
1627605300000|2021-07-30 00:35:00|87344.5|87294.5|87358.5|87308.5|87360.1|87310.1|87342|87292|1014
1627605600000|2021-07-30 00:40:00|87357.2|87307.2|87365.9|87315.9|87373.5|87323.5|87343.7|87293.7|1382
1627605900000|2021-07-30 00:45:00|87365.6|87315.6|87380|87330|87413|87363|87360.1|87310.1|1697
1627606200000|2021-07-30 00:50:00|87381.8|87331.8|87441.5|87391.5|87455.1|87405.1|87373.7|87323.7|1694
1627606500000|2021-07-30 00:55:00|87438.1|87388.1|87434.3|87384.3|87453.8|87403.8|87407|87357|1860
1627606800000|2021-07-30 01:00:00|87434.8|87384.8|87494.6|87444.6|87507.1|87457.1|87423.2|87373.2|2118
1627607100000|2021-07-30 01:05:00|87494.1|87444.1|87506.8|87456.8|87515.8|87465.8|87454.2|87404.2|2116
1627607400000|2021-07-30 01:10:00|87506.9|87456.9|87510|87460|87521.7|87471.7|87484.4|87434.4|1529
1627607700000|2021-07-30 01:15:00|87509.9|87459.9|87534.3|87484.3|87538|87488|87509.9|87459.9|1298
1627608000000|2021-07-30 01:20:00|87534.2|87484.2|87561.9|87511.9|87563.3|87513.3|87534.2|87484.2|1124
1627608300000|2021-07-30 01:25:00|87560.6|87510.6|87570.3|87520.3|87571.2|87521.2|87548.9|87498.9|1237
1627608600000|2021-07-30 01:30:00|87570.9|87520.9|87559.8|87509.8|87573.3|87523.3|87539.9|87489.9|1485
1627608900000|2021-07-30 01:35:00|87559.9|87509.9|87558.8|87508.8|87568.4|87518.4|87550.5|87500.5|1486
1627609200000|2021-07-30 01:40:00|87558.7|87508.7|87550.1|87500.1|87564.5|87514.5|87540.7|87490.7|1355
1627609500000|2021-07-30 01:45:00|87550.4|87500.4|87531.3|87481.3|87562.7|87512.7|87524.5|87474.5|1398
1627609800000|2021-07-30 01:50:00|87531.4|87481.4|87530.7|87480.7|87535.6|87485.6|87518.5|87468.5|1057
1627610100000|2021-07-30 01:55:00|87530.5|87480.5|87529.9|87479.9|87555.2|87505.2|87527.2|87477.2|932
1627610400000|2021-07-30 02:00:00|87529.1|87479.1|87557.4|87507.4|87559.1|87509.1|87528.1|87478.1|1201
1627610700000|2021-07-30 02:05:00|87557.1|87507.1|87580.9|87530.9|87581|87531|87554.8|87504.8|878
1627611000000|2021-07-30 02:10:00|87580.4|87530.4|87567.4|87517.4|87590|87540|87563.4|87513.4|1316
1627611300000|2021-07-30 02:15:00|87567|87517|87549.2|87499.2|87572.2|87522.2|87549.2|87499.2|1117
1627611600000|2021-07-30 02:20:00|87549.6|87499.6|87554.2|87504.2|87555.6|87505.6|87547.2|87497.2|880
1627611900000|2021-07-30 02:25:00|87553.4|87503.4|87545.5|87495.5|87556.9|87506.9|87542.1|87492.1|1317
1627612200000|2021-07-30 02:30:00|87546.2|87496.2|87530.5|87480.5|87555|87505|87519.4|87469.4|1340
1627612500000|2021-07-30 02:35:00|87531.2|87481.2|87537.7|87487.7|87539.1|87489.1|87521.8|87471.8|1328
1627612800000|2021-07-30 02:40:00|87534.7|87484.7|87576.6|87526.6|87585.5|87535.5|87533.4|87483.4|1532
1627613100000|2021-07-30 02:45:00|87575.1|87525.1|87565.5|87515.5|87578.1|87528.1|87544.4|87494.4|1917
1627613400000|2021-07-30 02:50:00|87565.1|87515.1|87565.1|87515.1|87596.1|87546.1|87559.5|87509.5|1796
1627613700000|2021-07-30 02:55:00|87565.2|87515.2|87565|87515|87569|87519|87555.5|87505.5|1032
1627614000000|2021-07-30 03:00:00|87565.1|87515.1|87554.5|87504.5|87569|87519|87548.9|87498.9|1089
1627614300000|2021-07-30 03:05:00|87553.9|87503.9|87556.4|87506.4|87567.5|87517.5|87547.1|87497.1|1119
1627614600000|2021-07-30 03:10:00|87556|87506|87557.3|87507.3|87563.4|87513.4|87547.8|87497.8|953
1627614900000|2021-07-30 03:15:00|87557.2|87507.2|87552.9|87502.9|87560.9|87510.9|87545.6|87495.6|1493
1627615200000|2021-07-30 03:20:00|87553|87503|87560|87510|87563.2|87513.2|87548.8|87498.8|1462
1627615500000|2021-07-30 03:25:00|87560.3|87510.3|87561.9|87511.9|87569|87519|87555|87505|1612
1627615800000|2021-07-30 03:30:00|87561.5|87511.5|87569.2|87519.2|87571.6|87521.6|87557.7|87507.7|1660
1627616100000|2021-07-30 03:35:00|87569.5|87519.5|87555.1|87505.1|87578.3|87528.3|87550.7|87500.7|1233
1627616400000|2021-07-30 03:40:00|87555.3|87505.3|87571.3|87521.3|87572.6|87522.6|87554.5|87504.5|1397
1627616700000|2021-07-30 03:45:00|87571.6|87521.6|87582.2|87532.2|87585.3|87535.3|87564.4|87514.4|1370
1627617000000|2021-07-30 03:50:00|87581.3|87531.3|87598|87548|87599.4|87549.4|87580.2|87530.2|1147
1627617300000|2021-07-30 03:55:00|87598.1|87548.1|87591.4|87541.4|87598.2|87548.2|87579|87529|1272
1627617600000|2021-07-30 04:00:00|87591.6|87541.6|87586.7|87536.7|87593.5|87543.5|87580.6|87530.6|1224
1627617900000|2021-07-30 04:05:00|87586.9|87536.9|87590.5|87540.5|87598.8|87548.8|87583.2|87533.2|712
1627618200000|2021-07-30 04:10:00|87591.1|87541.1|87585.6|87535.6|87596.4|87546.4|87583.6|87533.6|1156
1627618500000|2021-07-30 04:15:00|87586.9|87536.9|87589.5|87539.5|87593.5|87543.5|87586|87536|605
1627618800000|2021-07-30 04:20:00|87589.1|87539.1|87576.5|87526.5|87592.1|87542.1|87571.3|87521.3|739
1627619100000|2021-07-30 04:25:00|87576.3|87526.3|87583.8|87533.8|87585.7|87535.7|87571.6|87521.6|1929
1627619400000|2021-07-30 04:30:00|87584.1|87534.1|87591.3|87541.3|87593.9|87543.9|87578.2|87528.2|659
1627619700000|2021-07-30 04:35:00|87591.4|87541.4|87582.8|87532.8|87592.9|87542.9|87580.2|87530.2|758
1627620000000|2021-07-30 04:40:00|87581.8|87531.8|87612.5|87562.5|87615.5|87565.5|87578.4|87528.4|988
1627620300000|2021-07-30 04:45:00|87611.7|87561.7|87629.1|87579.1|87632.2|87582.2|87610.1|87560.1|1058
1627620600000|2021-07-30 04:50:00|87629.4|87579.4|87623|87573|87630.6|87580.6|87620.4|87570.4|843
1627620900000|2021-07-30 04:55:00|87622.8|87572.8|87640.7|87590.7|87641.9|87591.9|87622.7|87572.7|1266
1627621200000|2021-07-30 05:00:00|87640.6|87590.6|87648.2|87598.2|87671|87621|87638.8|87588.8|1457
1627621500000|2021-07-30 05:05:00|87648.1|87598.1|87642.9|87592.9|87652.5|87602.5|87639.1|87589.1|1041
1627621800000|2021-07-30 05:10:00|87642.7|87592.7|87654.6|87604.6|87659.9|87609.9|87640|87590|951
1627622100000|2021-07-30 05:15:00|87654.7|87604.7|87663.6|87613.6|87673.1|87623.1|87652.3|87602.3|1478
1627622400000|2021-07-30 05:20:00|87662.7|87612.7|87665.5|87615.5|87672.7|87622.7|87661|87611|1130
1627622700000|2021-07-30 05:25:00|87665.3|87615.3|87670|87620|87671.4|87621.4|87661.2|87611.2|921
1627623000000|2021-07-30 05:30:00|87669.9|87619.9|87685.6|87635.6|87703.8|87653.8|87665.9|87615.9|1142
1627623300000|2021-07-30 05:35:00|87685.8|87635.8|87700.2|87650.2|87704.2|87654.2|87674.8|87624.8|889
1627623600000|2021-07-30 05:40:00|87700.1|87650.1|87785.4|87735.4|87788.8|87738.8|87696.4|87646.4|1716
1627623900000|2021-07-30 05:45:00|87787.5|87737.5|87764.1|87714.1|87789.7|87739.7|87761.9|87711.9|1763
1627624200000|2021-07-30 05:50:00|87764.7|87714.7|87770.4|87720.4|87778.9|87728.9|87759.7|87709.7|1631
1627624500000|2021-07-30 05:55:00|87769.9|87719.9|87824.3|87774.3|87845.2|87795.2|87763.4|87713.4|1996
1627624800000|2021-07-30 06:00:00|87822.1|87772.1|87737.5|87687.5|87822.1|87772.1|87724.4|87674.4|1772
1627625100000|2021-07-30 06:05:00|87736.9|87686.9|87727|87702|87741|87705.7|87714.7|87675|1507
1627625400000|2021-07-30 06:10:00|87727.3|87702.3|87691|87641|87741.5|87707.6|87634.6|87584.6|1339
1627625700000|2021-07-30 06:15:00|87691.2|87641.2|87654.4|87629.4|87699.9|87665.4|87644.9|87607.1|1486
1627626000000|2021-07-30 06:20:00|87653|87628|87702.8|87652.8|87721.7|87674.9|87643.3|87600.4|1620
1627626300000|2021-07-30 06:25:00|87702.6|87652.6|87740.7|87715.7|87758.9|87719.4|87684.4|87647.6|1601
1627626600000|2021-07-30 06:30:00|87740.5|87715.5|87828.1|87778.1|87838|87800.6|87730.8|87696.2|1850
1627626900000|2021-07-30 06:35:00|87829|87779|87835.4|87810.4|87862.4|87820.4|87802.6|87766.7|1777
1627627200000|2021-07-30 06:40:00|87835.7|87810.7|87836.4|87786.4|87877.9|87838.4|87811.9|87772.4|1767
1627627500000|2021-07-30 06:45:00|87823.8|87798.8|87879.5|87854.5|87922.4|87890.3|87818.6|87775.8|1579
1627627800000|2021-07-30 06:50:00|87876.9|87851.9|87861.5|87836.5|87887.2|87854.5|87833.9|87798.1|1265
1627628100000|2021-07-30 06:55:00|87861.6|87836.6|87828.1|87778.1|87864.1|87837.7|87785|87747.9|1309
1627628400000|2021-07-30 07:00:00|87832.6|87782.6|87807|87757|87834.9|87797.7|87757.6|87721.3|1755
1627628700000|2021-07-30 07:05:00|87809.9|87759.9|87747.3|87722.3|87820.1|87771.4|87733.3|87683.3|1427
1627629000000|2021-07-30 07:10:00|87745.8|87720.8|87721.3|87696.3|87762.8|87726|87713.8|87675.3|1543
1627629300000|2021-07-30 07:15:00|87723.1|87698.1|87709.6|87659.6|87776.8|87739.8|87678.9|87649.3|1492
1627629600000|2021-07-30 07:20:00|87709.8|87659.8|87698.8|87673.8|87713.6|87676.1|87645.1|87608.5|1504
1627629900000|2021-07-30 07:25:00|87698|87673|87679.9|87654.9|87718.1|87681.2|87667.1|87629.4|1471
1627630200000|2021-07-30 07:30:00|87680.8|87655.8|87732.1|87707.1|87752|87715.7|87680.1|87643.5|1569
1627630500000|2021-07-30 07:35:00|87731.7|87706.7|87713.5|87688.5|87744.1|87711.1|87712|87678.9|1235
1627630800000|2021-07-30 07:40:00|87713.6|87688.6|87717.3|87692.3|87731.3|87706.3|87712.7|87687.7|1212
1627631100000|2021-07-30 07:45:00|87717.4|87692.4|87706.1|87681.1|87724.5|87699.5|87692.5|87658.1|1077
1627631400000|2021-07-30 07:50:00|87705.4|87680.4|87699.5|87674.5|87738.9|87704.1|87699.5|87674.5|1275
1627631700000|2021-07-30 07:55:00|87701|87676|87625.9|87575.9|87703.4|87678.4|87538.5|87488.5|1418
1627632000000|2021-07-30 08:00:00|87625.4|87575.4|87609.2|87559.2|87677.8|87615.6|87586.4|87535|1307
1627632300000|2021-07-30 08:05:00|87609.3|87559.3|87540|87490|87621.5|87571.5|87538.1|87488.1|1546
1627632600000|2021-07-30 08:10:00|87539.4|87489.4|87571.2|87521.2|87591.3|87551.3|87519.7|87476.6|1530
1627632900000|2021-07-30 08:15:00|87571.3|87521.3|87572|87522|87592.1|87554.1|87527|87490.3|1322
1627633200000|2021-07-30 08:20:00|87573.2|87523.2|87517.8|87492.8|87573.2|87531.4|87506.6|87479.2|1178
1627633500000|2021-07-30 08:25:00|87517.7|87492.7|87518.1|87468.1|87558.4|87518.2|87500.9|87460.1|1193
1627633800000|2021-07-30 08:30:00|87518|87468|87500.6|87475.6|87559.5|87525.1|87494.6|87453.9|1473
1627634100000|2021-07-30 08:35:00|87499.9|87474.9|87442.2|87417.2|87502.4|87476.4|87412.8|87373.5|1565
1627634400000|2021-07-30 08:40:00|87442.5|87417.5|87529|87479|87529|87495|87440.9|87415.4|1307
1627634700000|2021-07-30 08:45:00|87529.5|87479.5|87550.8|87525.8|87583|87552.9|87513.1|87479.5|1303
1627635000000|2021-07-30 08:50:00|87551.8|87526.8|87612.8|87562.8|87613.4|87564.4|87547|87511.1|1437
1627635300000|2021-07-30 08:55:00|87612.5|87562.5|87623.4|87573.4|87624.6|87575|87530.3|87490.4|1711
1627635600000|2021-07-30 09:00:00|87623.5|87573.5|87597.5|87547.5|87652.4|87602.4|87576.9|87536|1751
1627635900000|2021-07-30 09:05:00|87596.6|87546.6|87592.3|87567.3|87619.6|87580.6|87582.3|87541|1186
1627636200000|2021-07-30 09:10:00|87590.4|87565.4|87593.4|87568.4|87597.9|87568.4|87555.4|87530.4|1372
1627636500000|2021-07-30 09:15:00|87592.2|87567.2|87607.7|87582.7|87630.7|87595.5|87575.2|87535.9|1295
1627636800000|2021-07-30 09:20:00|87611.7|87586.7|87655.1|87630.1|87685.6|87646.8|87606|87577|1498
1627637100000|2021-07-30 09:25:00|87654.9|87629.9|87660.4|87635.4|87704.5|87679.5|87649.2|87624.2|1339
1627637400000|2021-07-30 09:30:00|87660.2|87635.2|87679|87629|87682.5|87641.1|87623.2|87598.2|1317
1627637700000|2021-07-30 09:35:00|87680|87630|87707.2|87682.2|87710.3|87685.3|87639.5|87611.2|1526
1627638000000|2021-07-30 09:40:00|87707.3|87682.3|87754.1|87729.1|87759|87734|87701.1|87668.5|1267
1627638300000|2021-07-30 09:45:00|87755.4|87730.4|87779.5|87754.5|87797.3|87759.8|87741.4|87716.4|1345
1627638600000|2021-07-30 09:50:00|87779.7|87754.7|87813.3|87788.3|87829.9|87804.9|87777.9|87752.9|1294
1627638900000|2021-07-30 09:55:00|87812.5|87787.5|87912|87862|87912.9|87864.9|87812.5|87787.5|1457
1627639200000|2021-07-30 10:00:00|87911.6|87861.6|87909.4|87859.4|87951|87910.1|87878.2|87836.4|1480
1627639500000|2021-07-30 10:05:00|87909.7|87859.7|87889.3|87839.3|87937.7|87887.7|87859.4|87814.1|1446
1627639800000|2021-07-30 10:10:00|87889.4|87839.4|87955.7|87905.7|87978.4|87939.4|87877.2|87837.1|1485
1627640100000|2021-07-30 10:15:00|87954.5|87904.5|87873.3|87848.3|87970.8|87927.9|87872.7|87843.6|1497
1627640400000|2021-07-30 10:20:00|87873.4|87848.4|87897.2|87872.2|87920|87886.2|87842.4|87804.5|1470
1627640700000|2021-07-30 10:25:00|87897.3|87872.3|87855.5|87830.5|87899.3|87874.3|87850.6|87820.7|1159
1627641000000|2021-07-30 10:30:00|87854.9|87829.9|87830.7|87805.7|87871.5|87834.3|87830.4|87805.4|1244
1627641300000|2021-07-30 10:35:00|87830.8|87805.8|87733.4|87708.4|87854.8|87815.7|87730|87692.5|1460
1627641600000|2021-07-30 10:40:00|87732.1|87707.1|87696.3|87671.3|87747.1|87710.6|87689.3|87652.9|1666
1627641900000|2021-07-30 10:45:00|87697.1|87672.1|87697.4|87672.4|87728.1|87691.7|87688.6|87658|1570
1627642200000|2021-07-30 10:50:00|87697.5|87672.5|87660.2|87610.2|87701.9|87676.9|87630.6|87595|1364
1627642500000|2021-07-30 10:55:00|87660.7|87610.7|87752.1|87702.1|87806.3|87759.4|87657.3|87609.7|1778
1627642800000|2021-07-30 11:00:00|87752.9|87702.9|87686.9|87661.9|87780|87733.8|87681.3|87647.4|1810
1627643100000|2021-07-30 11:05:00|87686.5|87661.5|87676.5|87651.5|87691|87663.2|87650.9|87614.7|1276
1627643400000|2021-07-30 11:10:00|87676.4|87651.4|87664|87639|87688.5|87654.1|87662|87629.6|1006
1627643700000|2021-07-30 11:15:00|87663.7|87638.7|87679.5|87654.5|87695.3|87659.7|87661.9|87628.2|1089
1627644000000|2021-07-30 11:20:00|87680|87655|87686.4|87661.4|87704.3|87668.6|87653.7|87620.2|1166
1627644300000|2021-07-30 11:25:00|87686|87661|87671.1|87646.1|87709.2|87679.9|87666.1|87633.5|961
1627644600000|2021-07-30 11:30:00|87670.2|87645.2|87789.7|87764.7|87811.6|87777|87660.5|87626.3|1381
1627644900000|2021-07-30 11:35:00|87789.6|87764.6|87764.7|87739.7|87794.9|87764.9|87751.6|87719.6|1154
1627645200000|2021-07-30 11:40:00|87764.2|87739.2|87815|87790|87862.9|87831.2|87759.9|87729.6|1506
1627645500000|2021-07-30 11:45:00|87814.9|87789.9|87821.3|87796.3|87851.7|87817|87794.4|87758.1|1362
1627645800000|2021-07-30 11:50:00|87820.6|87795.6|87785.8|87760.8|87837.2|87804.6|87768.6|87734.2|1323
1627646100000|2021-07-30 11:55:00|87785.9|87760.9|87792.1|87767.1|87819.2|87794.2|87751.5|87713.5|1717
1627646400000|2021-07-30 12:00:00|87791.2|87766.2|87863.8|87838.8|87903.9|87865|87784.2|87759.2|1532
1627646700000|2021-07-30 12:05:00|87863.9|87838.9|87832.1|87807.1|87876.3|87840.5|87823.3|87786.7|1528
1627647000000|2021-07-30 12:10:00|87831.8|87806.8|87827.8|87802.8|87841.1|87808.3|87799.2|87764.2|1485
1627647300000|2021-07-30 12:15:00|87827.7|87802.7|87844.2|87819.2|87861.5|87826.9|87822.3|87786.1|1292
1627647600000|2021-07-30 12:20:00|87841.3|87816.3|87834.2|87809.2|87844.1|87819.1|87806.1|87781.1|1267
1627647900000|2021-07-30 12:25:00|87833.9|87808.9|87868.9|87818.9|87872.1|87822.1|87809.2|87762.4|1343
1627648200000|2021-07-30 12:30:00|87870.8|87820.8|87786.3|87761.3|87883.2|87833.2|87770.8|87731.7|1675
1627648500000|2021-07-30 12:35:00|87786.6|87761.6|87837.4|87812.4|87850.9|87812.8|87782.4|87739.9|1439
1627648800000|2021-07-30 12:40:00|87837.5|87812.5|87831.9|87806.9|87877|87834.2|87818.4|87786.6|1243
1627649100000|2021-07-30 12:45:00|87830.7|87805.7|87900.1|87875.1|87913.6|87878.6|87815.2|87779.4|1380
1627649400000|2021-07-30 12:50:00|87901.5|87876.5|87934.8|87909.8|87961.4|87918.8|87896.2|87865.1|1611
1627649700000|2021-07-30 12:55:00|87934.3|87909.3|87906.6|87881.6|87945.3|87916.3|87853.4|87817|1551
1627650000000|2021-07-30 13:00:00|87906.9|87881.9|87944.6|87919.6|87950.6|87919.8|87882.1|87857.1|1608
1627650300000|2021-07-30 13:05:00|87944.7|87919.7|88061.2|88036.2|88089.9|88053.5|87942.4|87912.4|1662
1627650600000|2021-07-30 13:10:00|88060.3|88035.3|88043.8|88018.8|88063.1|88037.3|87964.7|87928.5|1583
1627650900000|2021-07-30 13:15:00|88043.9|88018.9|87975.1|87950.1|88044.6|88019.6|87953.2|87916.9|1554
1627651200000|2021-07-30 13:20:00|87975.7|87950.7|87972.6|87947.6|88000.6|87962.3|87929.5|87899|1110
1627651500000|2021-07-30 13:25:00|87985|87935|87993.2|87968.2|88012.8|87974.3|87957.2|87920.6|993
1627651800000|2021-07-30 13:30:00|87994.6|87969.6|87961.8|87936.8|88028.5|87995|87958.4|87933.4|1115
1627652100000|2021-07-30 13:35:00|87960.8|87935.8|88046|88021|88077.4|88042.5|87934.7|87909.7|1083
1627652400000|2021-07-30 13:40:00|88048|88023|87965.4|87940.4|88051.3|88023.1|87964.3|87927.6|1045
1627652700000|2021-07-30 13:45:00|87965.7|87940.7|87886.4|87861.4|87971.7|87946.7|87855.7|87830.7|1124
1627653000000|2021-07-30 13:50:00|87885.8|87860.8|87925.6|87900.6|87956.2|87931.2|87875.1|87850.1|1090
1627653300000|2021-07-30 13:55:00|87926.3|87901.3|87981.4|87931.4|87981.4|87935.9|87888.1|87863.1|1015
1627653600000|2021-07-30 14:00:00|87979.9|87929.9|87976.9|87951.9|88015.6|87989|87955.2|87920.5|1106
1627653900000|2021-07-30 14:05:00|87979.6|87954.6|87919.4|87894.4|88007.8|87975|87896.4|87871.4|1054
1627654200000|2021-07-30 14:10:00|87918.9|87893.9|87939.6|87914.6|88005.6|87971.6|87918.9|87893.9|1074
1627654500000|2021-07-30 14:15:00|87939.9|87914.9|88100.4|88075.4|88108|88079|87937.6|87912.6|1132
1627654800000|2021-07-30 14:20:00|88103.4|88078.4|88070.7|88020.7|88158.6|88130.7|88052.8|88015.5|1142
1627655100000|2021-07-30 14:25:00|88070.5|88020.5|88168.3|88118.3|88172.4|88138.3|88064.5|88020.5|1195
1627655400000|2021-07-30 14:30:00|88151.5|88126.5|88218.2|88193.2|88269|88233.1|88139.4|88114.4|1142
1627655700000|2021-07-30 14:35:00|88218|88193|88222.7|88197.7|88255.3|88225.5|88192.3|88165.2|1133
1627656000000|2021-07-30 14:40:00|88232.8|88182.8|88238.7|88213.7|88301.3|88276.3|88199.8|88166.2|1135
1627656300000|2021-07-30 14:45:00|88237.6|88212.6|88244.5|88219.5|88249.7|88224.7|88189.6|88151.2|1130
1627656600000|2021-07-30 14:50:00|88243.5|88218.5|88208.5|88158.5|88243.8|88218.8|88160.4|88125.2|1108
1627656900000|2021-07-30 14:55:00|88209.4|88159.4|88341.1|88291.1|88426.7|88386.3|88209.4|88159.4|1260
1627657200000|2021-07-30 15:00:00|88340.2|88290.2|88269.6|88219.6|88388.5|88349.1|88266.5|88216.5|1460
1627657500000|2021-07-30 15:05:00|88269.7|88219.7|88232.7|88207.7|88297.6|88259.7|88227.8|88192.8|1786
1627657800000|2021-07-30 15:10:00|88233|88208|88318.9|88268.9|88333|88283|88197.1|88155.6|1703
1627658100000|2021-07-30 15:15:00|88319|88269|88374.7|88324.7|88390.1|88358.2|88304.9|88267.2|1469
1627658400000|2021-07-30 15:20:00|88375.3|88325.3|88369.6|88319.6|88398.8|88357.6|88336.8|88304.4|1373
1627658700000|2021-07-30 15:25:00|88369.7|88319.7|88402|88352|88409.8|88365.6|88341.1|88303.1|1233
1627659000000|2021-07-30 15:30:00|88398|88348|88392.3|88367.3|88409.5|88371.8|88376.2|88334.5|1363
1627659300000|2021-07-30 15:35:00|88391.9|88366.9|88394.7|88344.7|88418.6|88368.6|88348.6|88298.6|1476
1627659600000|2021-07-30 15:40:00|88394.4|88344.4|88297|88247|88395.6|88345.6|88296|88246|1333
1627659900000|2021-07-30 15:45:00|88296.8|88246.8|88276.9|88251.9|88307.1|88265.2|88273|88232.2|1259
1627660200000|2021-07-30 15:50:00|88276.8|88251.8|88300.5|88250.5|88300.9|88266.6|88276.8|88242.6|967
1627660500000|2021-07-30 15:55:00|88301.2|88251.2|88271.8|88221.8|88308.3|88271.8|88263.9|88221.7|1705
1627660800000|2021-07-30 16:00:00|88271.9|88221.9|88295.5|88245.5|88309.8|88259.8|88267.1|88219.5|1641
1627661100000|2021-07-30 16:05:00|88295.3|88245.3|88260.2|88210.2|88303.9|88268|88244.3|88204.1|1110
1627661400000|2021-07-30 16:10:00|88260|88210|88243.3|88193.3|88261.4|88216.3|88219.1|88174.5|1301
1627661700000|2021-07-30 16:15:00|88242.5|88192.5|88251.3|88201.3|88256.9|88206.9|88215.7|88177.6|1398
1627662000000|2021-07-30 16:20:00|88251.5|88201.5|88226.2|88201.2|88272.2|88234.1|88225.9|88188.3|1174
1627662300000|2021-07-30 16:25:00|88226.1|88201.1|88247.5|88222.5|88262.8|88225.8|88216.8|88179.1|975
1627662600000|2021-07-30 16:30:00|88247.7|88222.7|88308.5|88258.5|88316.3|88266.3|88242.1|88204.6|1357
1627662900000|2021-07-30 16:35:00|88308.7|88258.7|88242.1|88192.1|88318|88280.2|88235.2|88192.1|1710
1627663200000|2021-07-30 16:40:00|88244.5|88194.5|88241.7|88216.7|88256.7|88220.5|88215.9|88167.3|1351
1627663500000|2021-07-30 16:45:00|88241.8|88216.8|88264.3|88214.3|88273.7|88230.9|88233.3|88195.5|1404
1627663800000|2021-07-30 16:50:00|88264.8|88214.8|88258.9|88208.9|88267.6|88229.9|88237.7|88202|1049
1627664100000|2021-07-30 16:55:00|88259.3|88209.3|88276.9|88226.9|88281.3|88242.3|88227.4|88188.8|1202
1627664400000|2021-07-30 17:00:00|88278.6|88228.6|88308.3|88283.3|88352|88302|88265.1|88227.1|1422
1627664700000|2021-07-30 17:05:00|88308.2|88283.2|88282.6|88257.6|88322.2|88286.7|88279.1|88239.2|1168
1627665000000|2021-07-30 17:10:00|88282.4|88257.4|88275.1|88250.1|88296.4|88261.2|88268.1|88232.4|944
1627665300000|2021-07-30 17:15:00|88275.9|88250.9|88332|88282|88343.4|88301.3|88270|88245|1094
1627665600000|2021-07-30 17:20:00|88331.2|88281.2|88273|88248|88333|88283|88271.1|88234.2|1272
1627665900000|2021-07-30 17:25:00|88272.8|88247.8|88335|88285|88341.8|88298.9|88270.3|88234.6|1428
1627666200000|2021-07-30 17:30:00|88334.8|88284.8|88350.9|88300.9|88354.4|88304.4|88333|88283|1337
1627666500000|2021-07-30 17:35:00|88350.8|88300.8|88274.4|88224.4|88358.9|88308.9|88270.9|88220.9|1257
1627666800000|2021-07-30 17:40:00|88273.9|88223.9|88268|88218|88276.4|88226.4|88262.1|88212.1|1250
1627667100000|2021-07-30 17:45:00|88266.5|88216.5|88273.7|88223.7|88280.1|88230.1|88258.9|88208.9|1190
1627667400000|2021-07-30 17:50:00|88273.9|88223.9|88279.3|88229.3|88284|88234|88267.9|88217.9|1077
1627667700000|2021-07-30 17:55:00|88280|88230|88311.8|88261.8|88313.8|88263.8|88277.1|88227.1|1048
1627668000000|2021-07-30 18:00:00|88311.9|88261.9|88329.2|88279.2|88335.1|88297.9|88307.4|88257.4|1208
1627668300000|2021-07-30 18:05:00|88327.1|88277.1|88333.4|88283.4|88337|88292.3|88304.5|88266.6|1002
1627668600000|2021-07-30 18:10:00|88333.7|88283.7|88350.7|88300.7|88352.4|88305.1|88321.2|88278.5|1080
1627668900000|2021-07-30 18:15:00|88349.6|88299.6|88380.7|88330.7|88384.8|88334.8|88331.7|88281.7|1040
1627669200000|2021-07-30 18:20:00|88380.6|88330.6|88380.9|88330.9|88385.8|88336.5|88360|88317.6|1166
1627669500000|2021-07-30 18:25:00|88383.9|88333.9|88436.7|88386.7|88442.9|88392.9|88366.5|88321.6|1205
1627669800000|2021-07-30 18:30:00|88436.5|88386.5|88432|88382|88457.7|88407.7|88428|88378|1231
1627670100000|2021-07-30 18:35:00|88432.3|88382.3|88444.8|88394.8|88447.3|88397.3|88422.3|88372.3|1187
1627670400000|2021-07-30 18:40:00|88444.3|88394.3|88423.9|88373.9|88448.2|88398.2|88409|88368.7|1672
1627670700000|2021-07-30 18:45:00|88422.8|88372.8|88399.4|88349.4|88425|88375|88394.3|88344.3|1242
1627671000000|2021-07-30 18:50:00|88399.6|88349.6|88404|88354|88416.9|88377.7|88392.5|88342.5|1516
1627671300000|2021-07-30 18:55:00|88404.2|88354.2|88390.9|88340.9|88417.3|88368.1|88358.5|88308.5|1560
1627671600000|2021-07-30 19:00:00|88391.5|88341.5|88379.3|88329.3|88392.2|88342.2|88371.6|88321.6|1132
1627671900000|2021-07-30 19:05:00|88379.4|88329.4|88379.4|88329.4|88382.8|88332.8|88370.8|88320.8|1016
1627672200000|2021-07-30 19:10:00|88378.5|88328.5|88371.4|88321.4|88379.4|88329.4|88363.5|88313.5|1205
1627672500000|2021-07-30 19:15:00|88371.1|88321.1|88374.1|88324.1|88378.8|88328.8|88369.2|88319.2|1034
1627672800000|2021-07-30 19:20:00|88374.2|88324.2|88378.6|88328.6|88383.7|88333.7|88363.4|88313.4|1091
1627673100000|2021-07-30 19:25:00|88378.4|88328.4|88376.5|88326.5|88384.5|88334.5|88370.8|88320.8|1205
1627673400000|2021-07-30 19:30:00|88375.2|88325.2|88399.5|88349.5|88406.2|88356.2|88374.9|88324.9|1540
1627673700000|2021-07-30 19:35:00|88398.9|88348.9|88394.3|88344.3|88407|88357|88380|88334.1|1713
1627674000000|2021-07-30 19:40:00|88392.1|88342.1|88417.6|88367.6|88423|88373|88389.7|88339.7|1567
1627674300000|2021-07-30 19:45:00|88417.7|88367.7|88384.3|88334.3|88419.8|88369.8|88374.2|88324.2|917
1627674600000|2021-07-30 19:50:00|88382.5|88332.5|88394.2|88344.2|88405.3|88355.3|88382.5|88332.5|1056
1627674900000|2021-07-30 19:55:00|88393.9|88343.9|88387.7|88337.7|88401.2|88351.2|88380.3|88330.3|1415
1627675200000|2021-07-30 20:00:00|88387.6|88337.6|88393.1|88343.1|88395.9|88345.9|88377.3|88327.3|1235
1627675500000|2021-07-30 20:05:00|88382.1|88332.1|88396.9|88346.9|88399.1|88349.1|88382.1|88332.1|893
1627675800000|2021-07-30 20:10:00|88397.2|88347.2|88398.1|88348.1|88401.6|88351.6|88380.9|88330.9|707
1627676100000|2021-07-30 20:15:00|88399.9|88349.9|88367.2|88317.2|88399.9|88349.9|88344.1|88294.1|1291
1627676400000|2021-07-30 20:20:00|88364.5|88314.5|88343.5|88293.5|88374.2|88324.2|88338.8|88288.8|1411
1627676700000|2021-07-30 20:25:00|88342.5|88292.5|88361.7|88311.7|88379.7|88329.7|88339.9|88289.9|1409
1627677000000|2021-07-30 20:30:00|88358.7|88308.7|88338.8|88288.8|88392|88324.3|88287.7|88074.5|854
1627677300000|2021-07-30 20:35:00|88337.6|88287.6|88310.5|88260.5|88349.2|88299.2|88306.9|88256.9|702
1627677600000|2021-07-30 20:40:00|88307.5|88257.5|88291.2|88241.2|88319.2|88269.2|88291|88241|844
1627677900000|2021-07-30 20:45:00|88289.6|88239.6|88306.6|88146.1|88346.7|88244.3|88266.5|87913.6|916
1627678200000|2021-07-30 20:50:00|88305.5|88150.9|88267.2|88217.2|88393.9|88236|88195.8|88050.9|1064
1627678500000|2021-07-30 20:55:00|88268.3|88218.3|88259.1|88209.1|88506.8|88272.2|88211.7|87714.7|513
1627848000000|2021-08-01 20:00:00|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|1
1627852200000|2021-08-01 21:10:00|88865|88343|88865|88343|88865|88343|88865|88343|1
1627854900000|2021-08-01 21:55:00|88909.3|88387.3|88647.7|88150.7|88909.3|88387.3|88525.6|88047.9|123
1627855200000|2021-08-01 22:00:00|88654|88157|88411.3|88241.8|88654|88303.3|88340.1|88104.1|962
1627855500000|2021-08-01 22:05:00|88396.1|88252.8|88430.1|88292.2|88555.1|88324.5|88353.3|88149.7|792
1627855800000|2021-08-01 22:10:00|88428|88294.8|88394|88344|88484.4|88356.9|88376.2|88269.7|659
1627856100000|2021-08-01 22:15:00|88393.1|88343.1|88249.5|88199.5|88502.3|88359.7|88245.7|88136.7|579
1627856400000|2021-08-01 22:20:00|88288.6|88161.4|88309.4|88259.4|88447.1|88282|88250.4|88102.3|560
1627856700000|2021-08-01 22:25:00|88308.7|88258.7|88327.6|88277.6|88421.1|88296.2|88294|88215.9|677
1627857000000|2021-08-01 22:30:00|88326.4|88276.4|88284.1|88234.1|88498|88285.5|88218.7|88052.9|1089
1627857300000|2021-08-01 22:35:00|88285.5|88235.5|88308|88258|88386.9|88294|88282.5|88197.7|1459
1627857600000|2021-08-01 22:40:00|88306.8|88256.8|88242.9|88192.9|88310.8|88260.8|88238.8|88188.8|1038
1627857900000|2021-08-01 22:45:00|88242.6|88192.6|88265.9|88215.9|88337.8|88245.1|88220.1|88170.1|999
1627858200000|2021-08-01 22:50:00|88264.7|88214.7|88273.4|88223.4|88328.6|88234.2|88260.7|88169.7|564
1627858500000|2021-08-01 22:55:00|88272.4|88222.4|88299.2|88249.2|88444.1|88270|88265.3|88178.4|994
1627858800000|2021-08-01 23:00:00|88303.5|88253.5|88325.7|88275.7|88396|88285.6|88295.8|88151.6|1997
1627859100000|2021-08-01 23:05:00|88324|88274|88298.7|88248.7|88460.9|88283.4|88289.7|88150.4|1068
1627859400000|2021-08-01 23:10:00|88298.6|88248.6|88331.3|88281.3|88479.1|88291|88252.4|88140.2|1953
1627859700000|2021-08-01 23:15:00|88328.6|88278.6|88331.6|88281.6|88343|88293|88311.1|88261.1|2012
1627860000000|2021-08-01 23:20:00|88332.1|88282.1|88331.1|88281.1|88345.2|88295.2|88320.9|88270.9|2321
1627860300000|2021-08-01 23:25:00|88334.3|88284.3|88324.6|88274.6|88416|88293.5|88313.4|88192.1|2301
1627860600000|2021-08-01 23:30:00|88325.4|88275.4|88330.4|88280.4|88388.2|88306.5|88319.4|88228.3|1650
1627860900000|2021-08-01 23:35:00|88332.5|88282.5|88320.5|88270.5|88379.3|88293.8|88310.4|88241.5|1191
1627861200000|2021-08-01 23:40:00|88322|88272|88325.3|88275.3|88342.9|88292.9|88313.6|88263.6|1940
1627861500000|2021-08-01 23:45:00|88324.8|88274.8|88327.1|88277.1|88336.3|88286.3|88313|88263|2045
1627861800000|2021-08-01 23:50:00|88327.5|88277.5|88323.1|88273.1|88340|88290|88310.5|88260.5|2200
1627862100000|2021-08-01 23:55:00|88324|88274|88304|88254|88329.3|88279.3|88300.1|88250.1|2328
1627862400000|2021-08-02 00:00:00|88304.6|88254.6|88338|88288|88349|88299|88304.6|88254.6|1499
1627862700000|2021-08-02 00:05:00|88338.8|88288.8|88335.5|88285.5|88363.5|88313.5|88328.8|88278.8|1189
1627863000000|2021-08-02 00:10:00|88336.2|88286.2|88322.3|88272.3|88339.9|88289.9|88316.6|88266.6|1171
1627863300000|2021-08-02 00:15:00|88322.4|88272.4|88310.9|88260.9|88324.8|88274.8|88289|88239|1275
1627863600000|2021-08-02 00:20:00|88310.7|88260.7|88304|88254|88319|88269|88291.3|88241.3|1145
1627863900000|2021-08-02 00:25:00|88305.8|88255.8|88305.4|88255.4|88314.4|88264.4|88294|88244|1228
1627864200000|2021-08-02 00:30:00|88304.4|88254.4|88312.7|88262.7|88328.9|88278.9|88299.3|88249.3|1351
1627864500000|2021-08-02 00:35:00|88312.2|88262.2|88253|88203|88318.2|88268.2|88236.7|88186.7|1153
1627864800000|2021-08-02 00:40:00|88252.9|88202.9|88298.5|88248.5|88303.1|88253.1|88244.3|88194.3|1374
1627865100000|2021-08-02 00:45:00|88298.4|88248.4|88306.8|88256.8|88321.8|88271.8|88288.5|88238.5|1208
1627865400000|2021-08-02 00:50:00|88306.7|88256.7|88294.3|88244.3|88307.8|88257.8|88273.1|88223.1|1125
1627865700000|2021-08-02 00:55:00|88293.6|88243.6|88264.7|88214.7|88294.1|88244.1|88264.2|88214.2|1006
1627866000000|2021-08-02 01:00:00|88264.6|88214.6|88265.5|88215.5|88272.7|88222.7|88259.8|88209.8|1128
1627866300000|2021-08-02 01:05:00|88265.4|88215.4|88282.8|88232.8|88290.8|88240.8|88264.5|88214.5|1297
1627866600000|2021-08-02 01:10:00|88283.4|88233.4|88267.2|88217.2|88299.6|88249.6|88266.9|88216.9|1006
1627866900000|2021-08-02 01:15:00|88267.3|88217.3|88272.1|88222.1|88294.8|88244.8|88266.8|88216.8|1194
1627867200000|2021-08-02 01:20:00|88271.9|88221.9|88349.6|88299.6|88355.7|88305.7|88270.3|88220.3|1215
1627867500000|2021-08-02 01:25:00|88349.7|88299.7|88316.7|88266.7|88350.5|88300.5|88300.2|88250.2|1243
1627867800000|2021-08-02 01:30:00|88316.3|88266.3|88342.9|88292.9|88355.6|88305.6|88316.3|88266.3|1210
1627868100000|2021-08-02 01:35:00|88343.1|88293.1|88349.1|88299.1|88355.6|88305.6|88320|88270|1166
1627868400000|2021-08-02 01:40:00|88350.5|88300.5|88339.8|88289.8|88351.9|88301.9|88335.9|88285.9|1416
1627868700000|2021-08-02 01:45:00|88340.1|88290.1|88395.6|88345.6|88414.9|88364.9|88339.4|88289.4|1584
1627869000000|2021-08-02 01:50:00|88395.8|88345.8|88398.4|88348.4|88408.4|88358.4|88382.5|88332.5|1374
1627869300000|2021-08-02 01:55:00|88398.5|88348.5|88386.3|88336.3|88406.8|88356.8|88377.6|88327.6|1092
1627869600000|2021-08-02 02:00:00|88385.8|88335.8|88458.4|88408.4|88467.7|88417.7|88385.8|88335.8|1102
1627869900000|2021-08-02 02:05:00|88459.5|88409.5|88466.1|88416.1|88480|88430|88437.2|88387.2|1397
1627870200000|2021-08-02 02:10:00|88465.8|88415.8|88450.7|88400.7|88466.1|88416.1|88442.9|88392.9|1097
1627870500000|2021-08-02 02:15:00|88448.5|88398.5|88448.1|88398.1|88458|88408|88441|88391|999
1627870800000|2021-08-02 02:20:00|88448.7|88398.7|88425.3|88375.3|88449.6|88399.6|88423.9|88373.9|1004
1627871100000|2021-08-02 02:25:00|88424.6|88374.6|88418.8|88368.8|88433.5|88383.5|88417.2|88367.2|1035
1627871400000|2021-08-02 02:30:00|88418.3|88368.3|88414.6|88364.6|88420.7|88370.7|88398.5|88348.5|1010
1627871700000|2021-08-02 02:35:00|88414.4|88364.4|88399.1|88349.1|88418.9|88368.9|88398.2|88348.2|933
1627872000000|2021-08-02 02:40:00|88399.3|88349.3|88396.7|88346.7|88407.8|88357.8|88386.5|88336.5|895
1627872300000|2021-08-02 02:45:00|88396.6|88346.6|88355.9|88305.9|88399|88349|88346|88296|1186
1627872600000|2021-08-02 02:50:00|88355.8|88305.8|88346|88296|88368.4|88318.4|88345.5|88295.5|932
1627872900000|2021-08-02 02:55:00|88346.2|88296.2|88334.5|88284.5|88354.9|88304.9|88329.3|88279.3|988
1627873200000|2021-08-02 03:00:00|88335.2|88285.2|88342.9|88292.9|88360.2|88310.2|88331.2|88281.2|1200
1627873500000|2021-08-02 03:05:00|88343.9|88293.9|88340.9|88290.9|88346.8|88296.8|88329.7|88279.7|1254
1627873800000|2021-08-02 03:10:00|88340.8|88290.8|88347.4|88297.4|88353.2|88303.2|88336.9|88286.9|1134
1627874100000|2021-08-02 03:15:00|88347.5|88297.5|88347.7|88297.7|88351.2|88301.2|88339.7|88289.7|577
1627874400000|2021-08-02 03:20:00|88347.2|88297.2|88335.1|88285.1|88350.1|88300.1|88331.3|88281.3|1097
1627874700000|2021-08-02 03:25:00|88335.2|88285.2|88332.8|88282.8|88348.4|88298.4|88324.8|88274.8|1662
1627875000000|2021-08-02 03:30:00|88333|88283|88340|88290|88340.9|88290.9|88327.3|88277.3|1126
1627875300000|2021-08-02 03:35:00|88339.8|88289.8|88333.8|88283.8|88351.8|88301.8|88330|88280|1063
1627875600000|2021-08-02 03:40:00|88333.9|88283.9|88327.3|88277.3|88347.2|88297.2|88322.8|88272.8|1116
1627875900000|2021-08-02 03:45:00|88327.5|88277.5|88329.5|88279.5|88335|88285|88321.5|88271.5|1180
1627876200000|2021-08-02 03:50:00|88328.6|88278.6|88330.3|88280.3|88333.2|88283.2|88324.4|88274.4|468
1627876500000|2021-08-02 03:55:00|88330.4|88280.4|88323.2|88273.2|88338.8|88288.8|88322.6|88272.6|801
1627876800000|2021-08-02 04:00:00|88322.9|88272.9|88311.5|88261.5|88324.8|88274.8|88304.5|88254.5|974
1627877100000|2021-08-02 04:05:00|88311.4|88261.4|88317.9|88267.9|88320.6|88270.6|88310.4|88260.4|424
1627877400000|2021-08-02 04:10:00|88317.7|88267.7|88316.3|88266.3|88318.1|88268.1|88303.2|88253.2|1163
1627877700000|2021-08-02 04:15:00|88316.6|88266.6|88308.9|88258.9|88319.6|88269.6|88303.3|88253.3|823
1627878000000|2021-08-02 04:20:00|88307.9|88257.9|88303.9|88253.9|88309.3|88259.3|88294.4|88244.4|1094
1627878300000|2021-08-02 04:25:00|88304.4|88254.4|88310.5|88260.5|88311.8|88261.8|88298.9|88248.9|803
1627878600000|2021-08-02 04:30:00|88310.8|88260.8|88314.9|88264.9|88315|88265|88301.9|88251.9|621
1627878900000|2021-08-02 04:35:00|88315|88265|88316.8|88266.8|88316.8|88266.8|88305.3|88255.3|720
1627879200000|2021-08-02 04:40:00|88316.7|88266.7|88305.7|88255.7|88319.7|88269.7|88297.7|88247.7|1037
1627879500000|2021-08-02 04:45:00|88305.8|88255.8|88293.7|88243.7|88307.1|88257.1|88291.6|88241.6|983
1627879800000|2021-08-02 04:50:00|88294|88244|88290.4|88240.4|88298.6|88248.6|88285|88235|1111
1627880100000|2021-08-02 04:55:00|88290.3|88240.3|88294.5|88244.5|88296.5|88246.5|88282.2|88232.2|829
1627880400000|2021-08-02 05:00:00|88294.4|88244.4|88311.9|88261.9|88325.3|88275.3|88293.7|88243.7|1969
1627880700000|2021-08-02 05:05:00|88314.3|88264.3|88341.1|88291.1|88341.1|88291.1|88306.7|88256.7|2018
1627881000000|2021-08-02 05:10:00|88340.2|88290.2|88332.7|88282.7|88345.6|88295.6|88327.1|88277.1|1793
1627881300000|2021-08-02 05:15:00|88332.8|88282.8|88342.7|88292.7|88346.9|88296.9|88329.4|88279.4|1841
1627881600000|2021-08-02 05:20:00|88342.5|88292.5|88300.1|88250.1|88344.1|88294.1|88300.1|88250.1|2001
1627881900000|2021-08-02 05:25:00|88299.5|88249.5|88296.7|88246.7|88308.9|88258.9|88294.1|88244.1|1900
1627882200000|2021-08-02 05:30:00|88296.2|88246.2|88292.8|88242.8|88304.3|88254.3|88285.5|88235.5|1791
1627882500000|2021-08-02 05:35:00|88292.6|88242.6|88297.6|88247.6|88300.8|88250.8|88281.8|88231.8|1883
1627882800000|2021-08-02 05:40:00|88297.4|88247.4|88287.7|88237.7|88303.8|88253.8|88275.2|88225.2|1915
1627883100000|2021-08-02 05:45:00|88288.2|88238.2|88260.8|88210.8|88288.3|88238.3|88254.7|88204.7|1198
1627883400000|2021-08-02 05:50:00|88260.4|88210.4|88268.4|88218.4|88268.8|88218.8|88254.2|88204.2|1473
1627883700000|2021-08-02 05:55:00|88267.8|88217.8|88279.6|88229.6|88281.4|88231.4|88248.9|88198.9|1563
1627884000000|2021-08-02 06:00:00|88277.5|88227.5|88267.4|88217.4|88309.7|88263.4|88267.4|88217.4|1283
1627884300000|2021-08-02 06:05:00|88269.3|88219.3|88235|88185|88277.7|88227.7|88223.7|88173.7|1250
1627884600000|2021-08-02 06:10:00|88235.1|88185.1|88210.5|88160.5|88240.7|88190.7|88187.1|88141.6|1127
1627884900000|2021-08-02 06:15:00|88211.8|88161.8|88196.6|88171.6|88219.2|88178.2|88195.7|88149.7|978
1627885200000|2021-08-02 06:20:00|88196.5|88171.5|88224.7|88174.7|88231.6|88192.4|88196.1|88156.9|1107
1627885500000|2021-08-02 06:25:00|88224.6|88174.6|88257.3|88232.3|88279.2|88241.1|88210.3|88172.9|1403
1627885800000|2021-08-02 06:30:00|88257.2|88232.2|88278.9|88228.9|88298.3|88248.3|88240.6|88204.2|1255
1627886100000|2021-08-02 06:35:00|88266.8|88241.8|88310.3|88285.3|88327|88295.8|88266.4|88229.9|1668
1627886400000|2021-08-02 06:40:00|88310.4|88285.4|88320.5|88270.5|88330|88299.9|88304|88263.9|1109
1627886700000|2021-08-02 06:45:00|88316.9|88266.9|88246.2|88221.2|88330.1|88280.1|88240.5|88199|1334
1627887000000|2021-08-02 06:50:00|88246.3|88221.3|88250.2|88225.2|88281.1|88243.7|88234.9|88195.9|1358
1627887300000|2021-08-02 06:55:00|88250.5|88225.5|88161.9|88136.9|88262.9|88226.6|88092.2|88053.3|2088
1627887600000|2021-08-02 07:00:00|88162|88137|88071.8|88021.8|88195.1|88158.3|88058.3|88012.2|1793
1627887900000|2021-08-02 07:05:00|88072.3|88022.3|88049.9|87999.9|88089.2|88050.5|88018.6|87974.1|1889
1627888200000|2021-08-02 07:10:00|88049.7|87999.7|88055.3|88030.3|88067.1|88040.3|88031.5|87981.9|1510
1627888500000|2021-08-02 07:15:00|88055.4|88030.4|88114.3|88064.3|88120.5|88070.5|88047.2|88022.2|1271
1627888800000|2021-08-02 07:20:00|88114.4|88064.4|88074.7|88049.7|88122.8|88086.9|88065.1|88035.9|1366
1627889100000|2021-08-02 07:25:00|88075.5|88050.5|88073.5|88023.5|88087.7|88050.8|88036.1|88005.2|1486
1627889400000|2021-08-02 07:30:00|88073.7|88023.7|88027.1|88002.1|88087.5|88047.4|88024.4|87985.9|1484
1627889700000|2021-08-02 07:35:00|88030.4|88005.4|88064.3|88039.3|88077.7|88043.9|88018.4|87993.4|1368
1627890000000|2021-08-02 07:40:00|88064.5|88039.5|88160.7|88110.7|88167|88117|88049.5|88012|1377
1627890300000|2021-08-02 07:45:00|88161.7|88111.7|88100.3|88050.3|88163.9|88122.7|88071.6|88037.3|1352
1627890600000|2021-08-02 07:50:00|88100.6|88050.6|88054.6|88029.6|88102.8|88061.4|88039.1|88000|1603
1627890900000|2021-08-02 07:55:00|88056|88031|88067.1|88017.1|88107.6|88068.9|88032.3|87994.9|1507
1627891200000|2021-08-02 08:00:00|88071.4|88021.4|87994.1|87969.1|88075.9|88025.9|87959.3|87921.5|1543
1627891500000|2021-08-02 08:05:00|87993.9|87968.9|88004.8|87979.8|88020.7|87983.7|87967.4|87930.4|1182
1627891800000|2021-08-02 08:10:00|88004.7|87979.7|88044.3|88019.3|88060.9|88025.6|87989.7|87963.4|1167
1627892100000|2021-08-02 08:15:00|88044.4|88019.4|88043|88018|88061.4|88036.4|88028.7|88003.7|1241
1627892400000|2021-08-02 08:20:00|88043.4|88018.4|88044.2|88019.2|88067.2|88042.2|88038.5|88010.8|1143
1627892700000|2021-08-02 08:25:00|88043.3|88018.3|88099.1|88074.1|88102.6|88077.6|88043.3|88018.3|1119
1627893000000|2021-08-02 08:30:00|88100.1|88075.1|88114.7|88089.7|88131.8|88095.9|88092.4|88065|1196
1627893300000|2021-08-02 08:35:00|88115.3|88090.3|88201.4|88176.4|88206.5|88181.5|88109.3|88084.3|1444
1627893600000|2021-08-02 08:40:00|88199.6|88174.6|88235.2|88210.2|88260.8|88235.8|88186.6|88152.7|1360
1627893900000|2021-08-02 08:45:00|88235.6|88210.6|88205.9|88180.9|88297.7|88263.6|88201.1|88162.8|1451
1627894200000|2021-08-02 08:50:00|88205.8|88180.8|88270.3|88245.3|88287.2|88247.4|88201.6|88163.2|1358
1627894500000|2021-08-02 08:55:00|88270.2|88245.2|88209.7|88184.7|88285.7|88248.8|88206.5|88169.8|1567
1627894800000|2021-08-02 09:00:00|88210.2|88185.2|88214.6|88189.6|88247.2|88212.2|88204|88166.3|1349
1627895100000|2021-08-02 09:05:00|88214.4|88189.4|88233.6|88183.6|88241.7|88199.6|88211.3|88176.1|1173
1627895400000|2021-08-02 09:10:00|88232.1|88182.1|88222.5|88197.5|88253.9|88220.6|88209.8|88179|1134
1627895700000|2021-08-02 09:15:00|88220.3|88195.3|88194.7|88169.7|88229.2|88202.5|88184.1|88159.1|1488
1627896000000|2021-08-02 09:20:00|88195.8|88170.8|88199.6|88174.6|88216.3|88191.3|88194.3|88161.9|1401
1627896300000|2021-08-02 09:25:00|88199.7|88174.7|88222.7|88197.7|88233.1|88208.1|88194|88169|1239
1627896600000|2021-08-02 09:30:00|88222.5|88197.5|88196.1|88171.1|88230.7|88205.7|88167.8|88134.4|1281
1627896900000|2021-08-02 09:35:00|88196.4|88171.4|88179.3|88154.3|88201.9|88176.9|88174.6|88148.9|1067
1627897200000|2021-08-02 09:40:00|88179|88154|88110.1|88085.1|88187.7|88162.7|88103.1|88069.4|1255
1627897500000|2021-08-02 09:45:00|88110.2|88085.2|88095|88070|88144.5|88119.5|88086.4|88061.4|1160
1627897800000|2021-08-02 09:50:00|88095.2|88070.2|87988.8|87963.8|88099.1|88074.1|87979.9|87952.5|1223
1627898100000|2021-08-02 09:55:00|87988.9|87963.9|87964.2|87939.2|88028.6|87993.3|87960.6|87935.6|1294
1627898400000|2021-08-02 10:00:00|87964.5|87939.5|87964.1|87939.1|88006.2|87965|87946.4|87910.2|1457
1627898700000|2021-08-02 10:05:00|87963.5|87938.5|88016.3|87991.3|88051.4|88016.6|87963.5|87938.5|1361
1627899000000|2021-08-02 10:10:00|88016.5|87991.5|88050.6|88025.6|88051.7|88026.4|88004.9|87967.6|1344
1627899300000|2021-08-02 10:15:00|88050.8|88025.8|88070.3|88045.3|88076.3|88051.3|88049.6|88023.8|1330
1627899600000|2021-08-02 10:20:00|88066.6|88041.6|88100.9|88075.9|88114.9|88089.9|88057.8|88032.8|1364
1627899900000|2021-08-02 10:25:00|88101.4|88076.4|88100.4|88075.4|88115.5|88090.5|88097.8|88072.8|1116
1627900200000|2021-08-02 10:30:00|88102.8|88077.8|88085.5|88060.5|88102.8|88077.8|88076.3|88043.5|1262
1627900500000|2021-08-02 10:35:00|88085.4|88060.4|88044.4|88019.4|88093.7|88068.7|88029.2|88004.2|1104
1627900800000|2021-08-02 10:40:00|88044.8|88019.8|88018.1|87993.1|88044.8|88019.8|88012.2|87983|1185
1627901100000|2021-08-02 10:45:00|88017.7|87992.7|88003.7|87978.7|88034.2|88009.2|88000.3|87975.3|1169
1627901400000|2021-08-02 10:50:00|88003|87978|87958.1|87933.1|88003.4|87978.4|87949.6|87914.2|1280
1627901700000|2021-08-02 10:55:00|87958.3|87933.3|87964.7|87939.7|87982.1|87945.3|87950.8|87925.6|1344
1627902000000|2021-08-02 11:00:00|87965.6|87940.6|88010.2|87985.2|88028.8|87995.4|87945.8|87917.6|1550
1627902300000|2021-08-02 11:05:00|88010.5|87985.5|88019.3|87994.3|88052.8|88014.8|88008.6|87970.2|1374
1627902600000|2021-08-02 11:10:00|88019.1|87994.1|88014.5|87989.5|88039|88011.5|88004.3|87979.3|1197
1627902900000|2021-08-02 11:15:00|88014.8|87989.8|87970.5|87945.5|88015.2|87990.2|87961.2|87936.2|978
1627903200000|2021-08-02 11:20:00|87970.2|87945.2|88001.7|87976.7|88002.7|87977.7|87969.4|87942.7|1093
1627903500000|2021-08-02 11:25:00|88002|87977|87994|87969|88016.2|87977.3|87984.8|87956|917
1627903800000|2021-08-02 11:30:00|87994.9|87969.9|87993.5|87968.5|88003.7|87978.7|87987.7|87962.7|1192
1627904100000|2021-08-02 11:35:00|87994.6|87969.6|87984.8|87959.8|88002.7|87977.7|87974.1|87935.9|1014
1627904400000|2021-08-02 11:40:00|87985.1|87960.1|87985.4|87960.4|88006.7|87970.2|87968|87934|886
1627904700000|2021-08-02 11:45:00|87985.1|87960.1|88019|87994|88022.7|87994.4|87965.6|87926.6|1034
1627905000000|2021-08-02 11:50:00|88019.2|87994.2|87970.6|87945.6|88028|87997.6|87969.1|87944.1|1010
1627905300000|2021-08-02 11:55:00|87967.6|87942.6|87871.1|87821.1|87971.1|87944.2|87785.6|87752.8|1541
1627905600000|2021-08-02 12:00:00|87870.7|87820.7|87916.9|87891.9|87926.5|87892.8|87836.3|87793.7|1441
1627905900000|2021-08-02 12:05:00|87917.3|87892.3|87941.2|87916.2|87959.6|87924.6|87906|87873.4|1429
1627906200000|2021-08-02 12:10:00|87941.5|87916.5|87939.1|87914.1|87978.7|87942.3|87934.3|87897.1|1143
1627906500000|2021-08-02 12:15:00|87938.6|87913.6|87916.8|87891.8|87968.9|87928.8|87910.2|87871.9|1210
1627906800000|2021-08-02 12:20:00|87916.7|87891.7|87986.4|87936.4|88007.3|87961.6|87916.7|87891.7|1440
1627907100000|2021-08-02 12:25:00|87974.1|87949.1|87880.8|87855.8|87992|87955.7|87877|87852|1414
1627907400000|2021-08-02 12:30:00|87880.6|87855.6|87896.6|87871.6|87918.7|87893.7|87869.9|87834|1515
1627907700000|2021-08-02 12:35:00|87896.9|87871.9|87848.3|87823.3|87910.1|87878.4|87806.8|87771.5|1566
1627908000000|2021-08-02 12:40:00|87849.5|87824.5|87850.6|87825.6|87889.9|87855.1|87833.8|87798.2|1300
1627908300000|2021-08-02 12:45:00|87850.3|87825.3|87846.1|87821.1|87861.4|87830.2|87792.3|87755.7|1425
1627908600000|2021-08-02 12:50:00|87846.4|87821.4|87927.2|87902.2|87956.9|87919.5|87826.3|87801.3|1341
1627908900000|2021-08-02 12:55:00|87925.7|87900.7|87931.7|87906.7|87962.5|87930.4|87916.3|87880.4|1488
1627909200000|2021-08-02 13:00:00|87932.8|87907.8|87922.1|87897.1|87960.8|87923.6|87899.6|87867.5|1532
1627909500000|2021-08-02 13:05:00|87922.2|87897.2|87949.1|87924.1|87960.2|87933.4|87911.6|87886.6|1407
1627909800000|2021-08-02 13:10:00|87949.8|87924.8|87920.1|87895.1|87966|87941|87907.9|87873.4|1375
1627910100000|2021-08-02 13:15:00|87920|87895|87913.6|87888.6|87945.8|87912.8|87913.1|87877.6|1160
1627910400000|2021-08-02 13:20:00|87914|87889|87913|87888|87942.9|87906.8|87899.5|87864.7|1311
1627910700000|2021-08-02 13:25:00|87913.1|87888.1|87950.7|87900.7|87975.1|87937.4|87910.2|87880.6|1466
1627911000000|2021-08-02 13:30:00|87949.8|87899.8|87791.3|87766.3|87967.9|87930.9|87791.1|87755.8|1897
1627911300000|2021-08-02 13:35:00|87791.2|87766.2|87838.5|87813.5|87850.7|87818.7|87777.6|87739.1|1549
1627911600000|2021-08-02 13:40:00|87838.7|87813.7|87853.7|87803.7|87874.1|87838|87808|87774.4|1497
1627911900000|2021-08-02 13:45:00|87854.1|87804.1|87783.8|87758.8|87854.6|87812.1|87778.5|87739.5|1674
1627912200000|2021-08-02 13:50:00|87784.8|87759.8|87920|87895|87932.9|87900.1|87766.7|87736.8|1765
1627912500000|2021-08-02 13:55:00|87919.9|87894.9|87889.6|87839.6|87922.2|87897.2|87850.2|87816.3|1663
1627912800000|2021-08-02 14:00:00|87882.5|87832.5|87871.6|87846.6|87938.2|87888.2|87848.7|87804.4|2103
1627913100000|2021-08-02 14:05:00|87870.4|87845.4|87894.5|87869.5|87934.3|87892.2|87857.8|87825.1|1830
1627913400000|2021-08-02 14:10:00|87890.8|87865.8|87914.5|87889.5|87936.5|87904.5|87857.5|87829.6|1691
1627913700000|2021-08-02 14:15:00|87913.7|87888.7|87943.5|87918.5|87953|87928|87897|87862.5|1643
1627914000000|2021-08-02 14:20:00|87944.6|87919.6|87961.2|87936.2|87965.5|87936.9|87915.3|87875.7|1567
1627914300000|2021-08-02 14:25:00|87961|87936|87988.8|87963.8|87990.3|87965.3|87939.8|87914.8|1462
1627914600000|2021-08-02 14:30:00|87988.7|87963.7|87985.1|87960.1|88007.9|87975.3|87965.8|87940.8|1484
1627914900000|2021-08-02 14:35:00|87984.9|87959.9|87949.8|87924.8|87989.9|87964.9|87888.2|87851.8|1509
1627915200000|2021-08-02 14:40:00|87949.5|87924.5|88020|87970|88101.3|88045.3|87949.3|87922.2|1759
1627915500000|2021-08-02 14:45:00|88020.8|87970.8|88006.1|87981.1|88040.1|88002.6|87981.1|87947.3|1708
1627915800000|2021-08-02 14:50:00|88006.8|87981.8|88059.1|88034.1|88100.1|88064.3|88006.1|87974.1|1704
1627916100000|2021-08-02 14:55:00|88058.7|88033.7|88020.3|87995.3|88080.5|88055.5|88002.4|87969.8|1715
1627916400000|2021-08-02 15:00:00|88018.4|87993.4|88029.2|88004.2|88088.3|88055.5|87974.4|87949.4|1703
1627916700000|2021-08-02 15:05:00|88029.7|88004.7|88060.1|88035.1|88072.6|88046.4|88028.1|87996.2|1435
1627917000000|2021-08-02 15:10:00|88059.8|88034.8|87978.9|87953.9|88066.9|88041.9|87978|87942.1|1254
1627917300000|2021-08-02 15:15:00|87979.6|87954.6|88001.5|87976.5|88005.1|87980.1|87963.4|87923.2|1575
1627917600000|2021-08-02 15:20:00|88002|87977|88017.8|87992.8|88074.1|88039.6|87995.8|87967.6|1586
1627917900000|2021-08-02 15:25:00|88017.5|87992.5|88042.7|88017.7|88068.6|88027.1|88015.5|87966.4|1704
1627918200000|2021-08-02 15:30:00|88041.2|88016.2|88037.4|87987.4|88061.2|88023.3|87990.9|87940.9|1673
1627918500000|2021-08-02 15:35:00|88035.9|87985.9|88077.1|88027.1|88105.1|88068.8|88023.6|87978.5|1598
1627918800000|2021-08-02 15:40:00|88077.2|88027.2|88123.9|88073.9|88129.7|88089.7|88060.3|88010.3|1696
1627919100000|2021-08-02 15:45:00|88123.2|88073.2|88134.6|88109.6|88152.3|88114.8|88104.9|88066.6|1368
1627919400000|2021-08-02 15:50:00|88134.4|88109.4|88120.4|88095.4|88140.8|88110|88103.5|88068.3|1133
1627919700000|2021-08-02 15:55:00|88119.5|88094.5|88182.8|88157.8|88202.2|88165.3|88110.8|88082.9|1440
1627920000000|2021-08-02 16:00:00|88183.6|88158.6|88277.5|88227.5|88328.4|88278.4|88183.6|88144.8|1843
1627920300000|2021-08-02 16:05:00|88276.6|88226.6|88327.1|88277.1|88334.3|88284.3|88263.9|88213.9|1595
1627920600000|2021-08-02 16:10:00|88325.6|88275.6|88278.1|88228.1|88352|88302.8|88277.4|88227.4|1609
1627920900000|2021-08-02 16:15:00|88277.8|88227.8|88256.6|88206.6|88285.9|88235.9|88203.8|88153.8|1466
1627921200000|2021-08-02 16:20:00|88256.5|88206.5|88253.1|88203.1|88301.1|88251.1|88234.4|88184.4|1891
1627921500000|2021-08-02 16:25:00|88253|88203|88308.4|88258.4|88320.3|88270.3|88242.4|88202.1|1621
1627921800000|2021-08-02 16:30:00|88307.2|88257.2|88277.8|88227.8|88317.8|88267.8|88236.2|88194.6|1614
1627922100000|2021-08-02 16:35:00|88278.3|88228.3|88273.7|88223.7|88286.7|88243.9|88233.2|88197.1|1656
1627922400000|2021-08-02 16:40:00|88273.5|88223.5|88284.5|88234.5|88295.3|88252.1|88254|88216.9|1793
1627922700000|2021-08-02 16:45:00|88284.8|88234.8|88308.6|88258.6|88322.5|88277.8|88268|88231.2|1854
1627923000000|2021-08-02 16:50:00|88309.6|88259.6|88318.4|88268.4|88331.4|88283.4|88296.2|88255|1946
1627923300000|2021-08-02 16:55:00|88319.5|88269.5|88273.4|88223.4|88328|88289.1|88250|88210.6|1929
1627923600000|2021-08-02 17:00:00|88272.3|88222.3|88346.7|88296.7|88348.9|88298.9|88256.9|88221.6|1587
1627923900000|2021-08-02 17:05:00|88347|88297|88343.5|88293.5|88352.4|88312|88327.1|88290.2|659
1627924200000|2021-08-02 17:10:00|88343.6|88293.6|88329.9|88279.9|88351.7|88313.7|88321.1|88278.9|1130
1627924500000|2021-08-02 17:15:00|88330.6|88280.6|88324|88274|88341.6|88295.2|88307.7|88269.3|1592
1627924800000|2021-08-02 17:20:00|88324.1|88274.1|88319.4|88269.4|88326.9|88276.9|88293.3|88243.3|1164
1627925100000|2021-08-02 17:25:00|88320.4|88270.4|88300.1|88275.1|88329|88292.1|88296.3|88262.8|909
1627925400000|2021-08-02 17:30:00|88302.1|88277.1|88349.5|88299.5|88358.6|88314.6|88301.9|88265.3|838
1627925700000|2021-08-02 17:35:00|88349.6|88299.6|88347.9|88297.9|88353.1|88312.4|88332|88291|1170
1627926000000|2021-08-02 17:40:00|88347.8|88297.8|88345.5|88320.5|88360.6|88320.9|88334.8|88296.8|1013
1627926300000|2021-08-02 17:45:00|88345.6|88320.6|88354.4|88304.4|88362.2|88322.9|88335.7|88292.7|1367
1627926600000|2021-08-02 17:50:00|88354.8|88304.8|88334.9|88309.9|88354.9|88317.4|88304.5|88254.5|1199
1627926900000|2021-08-02 17:55:00|88334.8|88309.8|88322.3|88272.3|88343|88310.8|88295.5|88253.1|1023
1627927200000|2021-08-02 18:00:00|88322.4|88272.4|88345.9|88295.9|88347.3|88306.5|88303.4|88263.5|1417
1627927500000|2021-08-02 18:05:00|88343|88293|88317.9|88292.9|88343.9|88307.2|88312.5|88277.7|802
1627927800000|2021-08-02 18:10:00|88317.8|88292.8|88297|88272|88330|88292.9|88290.2|88241.7|1028
1627928100000|2021-08-02 18:15:00|88296.4|88271.4|88324.3|88274.3|88330.9|88293.2|88291.5|88255.3|1059
1627928400000|2021-08-02 18:20:00|88324.9|88274.9|88318.1|88293.1|88331.3|88296.3|88308.7|88269.8|984
1627928700000|2021-08-02 18:25:00|88317.4|88292.4|88342.1|88292.1|88345.9|88307.1|88314.5|88276.7|1018
1627929000000|2021-08-02 18:30:00|88342|88292|88318.9|88268.9|88347.7|88309.7|88317.5|88267.5|1036
1627929300000|2021-08-02 18:35:00|88319|88269|88312.1|88287.1|88324.5|88288.6|88304.5|88266.6|1101
1627929600000|2021-08-02 18:40:00|88312.6|88287.6|88318.5|88293.5|88331.7|88296.3|88309.1|88272.5|1006
1627929900000|2021-08-02 18:45:00|88319.3|88294.3|88322.5|88297.5|88338.1|88301.3|88309.5|88276.4|884
1627930200000|2021-08-02 18:50:00|88322.6|88297.6|88312.1|88287.1|88326.7|88300.6|88309.9|88274|787
1627930500000|2021-08-02 18:55:00|88311.9|88286.9|88289.4|88264.4|88324.8|88287.9|88286.1|88255.6|1017
1627930800000|2021-08-02 19:00:00|88290.3|88265.3|88307.7|88257.7|88314.5|88266.1|88288.1|88251.2|1024
1627931100000|2021-08-02 19:05:00|88307.4|88257.4|88315.2|88265.2|88321.7|88286.8|88284.5|88238.3|968
1627931400000|2021-08-02 19:10:00|88315.3|88265.3|88327.5|88302.5|88340.1|88304.8|88303.7|88261.4|1450
1627931700000|2021-08-02 19:15:00|88327.6|88302.6|88356.5|88331.5|88370.8|88334.3|88313.1|88274.5|1318
1627932000000|2021-08-02 19:20:00|88356.7|88331.7|88372.2|88347.2|88387.6|88351.7|88355.1|88317.5|1698
1627932300000|2021-08-02 19:25:00|88370.9|88345.9|88391.3|88341.3|88394.1|88356.2|88357.4|88322.5|1570
1627932600000|2021-08-02 19:30:00|88389.9|88339.9|88397.5|88347.5|88401.2|88364.9|88368.3|88330.6|921
1627932900000|2021-08-02 19:35:00|88397.6|88347.6|88390.5|88365.5|88406.7|88371.2|88381.6|88344.1|1289
1627933200000|2021-08-02 19:40:00|88390.7|88365.7|88415|88365|88417|88367|88384.7|88344|1438
1627933500000|2021-08-02 19:45:00|88414.7|88364.7|88407.7|88382.7|88425.9|88393|88403.7|88359.3|1123
1627933800000|2021-08-02 19:50:00|88409.2|88384.2|88451|88401|88455.3|88405.3|88404.2|88364|1234
1627934100000|2021-08-02 19:55:00|88449.4|88399.4|88392.9|88342.9|88449.8|88399.8|88389.6|88339.6|1484
1627934400000|2021-08-02 20:00:00|88391.8|88341.8|88400.1|88350.1|88406.5|88356.5|88387.4|88337.4|1266
1627934700000|2021-08-02 20:05:00|88399.8|88349.8|88401.8|88351.8|88406.5|88356.5|88398.4|88348.4|683
1627935000000|2021-08-02 20:10:00|88401.7|88351.7|88399.6|88349.6|88405.4|88355.4|88397.2|88347.2|960
1627935300000|2021-08-02 20:15:00|88399.3|88349.3|88400.8|88350.8|88405.5|88355.5|88394.9|88344.9|1061
1627935600000|2021-08-02 20:20:00|88401.1|88351.1|88413.6|88363.6|88416.1|88366.1|88396.8|88346.8|1434
1627935900000|2021-08-02 20:25:00|88413.9|88363.9|88351.5|88301.5|88426|88365|88312.2|88058.6|1632
1627936200000|2021-08-02 20:30:00|88352.5|88302.5|88429.5|88285.3|88470.7|88347.1|88274.3|88010.4|1659
1627936500000|2021-08-02 20:35:00|88426.8|88291.5|88360.6|88131.8|88469.1|88357.5|88324.9|88013.6|1802
1627936800000|2021-08-02 20:40:00|88336.1|88128.6|88319.9|88269.9|88439.6|88335.5|88306.7|88111.7|1514
1627937100000|2021-08-02 20:45:00|88319.8|88269.8|88427|88261.2|88456.9|88308.2|88299.4|88204.1|1745
1627937400000|2021-08-02 20:50:00|88410.8|88244.4|88386|88245.9|88446.5|88300.2|88301.5|88104.7|1226
1627937700000|2021-08-02 20:55:00|88385.9|88245.8|88414.1|88223.8|88478.1|88284.3|88334.3|88047.1|572
1627938000000|2021-08-02 21:00:00|88414.7|88223.3|88330.8|87833.8|88468.7|88229.1|88316.3|87831.1|63
1627938300000|2021-08-02 21:05:00|88300|87803|88251.1|87754.1|88384|87887|88234.3|87737.3|15
1627938600000|2021-08-02 21:10:00|88261.9|87764.9|88392.4|87895.4|88539.7|88042.7|88226.5|87729.5|150
1627938900000|2021-08-02 21:15:00|88387.8|87890.8|88334.5|87837.5|88444.5|87947.5|88275.3|87778.3|115
1627939200000|2021-08-02 21:20:00|88424.4|87927.4|88306.5|87809.5|88424.4|87927.4|88306.5|87809.5|45
1627940700000|2021-08-02 21:45:00|88285.5|87788.5|88306.1|87809.1|88343.5|87846.5|88285.5|87788.5|101
1627941000000|2021-08-02 21:50:00|88307.9|87810.9|88331.7|87834.7|88351.5|87854.5|88287|87790|385
1627941300000|2021-08-02 21:55:00|88310|87813|88308.3|87811.3|88356.6|87859.6|88280.3|87783.3|228
1627941600000|2021-08-02 22:00:00|88306|87809|88384.5|88190|88422.6|88212.8|88221.2|87805|929
1627941900000|2021-08-02 22:05:00|88383.6|88190.9|88340.8|88173.5|88404.3|88218.7|88328.9|88162.6|1442
1627942200000|2021-08-02 22:10:00|88341.8|88169.4|88312.5|88187.2|88369.7|88228|88251|88154.1|2393
1627942500000|2021-08-02 22:15:00|88326.6|88176.1|88313|88183.6|88343.1|88231.1|88268.9|88159.6|2389
1627942800000|2021-08-02 22:20:00|88321.6|88187.4|88343.8|88188.7|88349.2|88228.3|88259.7|88159.7|1520
1627943100000|2021-08-02 22:25:00|88344.1|88186.8|88347.7|88192.6|88357|88201.5|88318.3|88175.1|807
1627943400000|2021-08-02 22:30:00|88347.6|88193.2|88336.5|88191.4|88355.9|88211.8|88333.7|88184.5|419
1627943700000|2021-08-02 22:35:00|88334.4|88201.3|88350.7|88197.3|88353.3|88203.5|88333.2|88170.4|328
1627944000000|2021-08-02 22:40:00|88345.4|88196.6|88332.9|88199.6|88346|88205.5|88330.2|88180.5|396
1627944300000|2021-08-02 22:45:00|88332.5|88202.6|88324|88193|88347.2|88237.2|88279.9|88181.3|551
1627944600000|2021-08-02 22:50:00|88323|88194.5|88275.3|88225.3|88331.8|88238.3|88272.5|88180.4|732
1627944900000|2021-08-02 22:55:00|88277.2|88227.2|88283.1|88233.1|88325.8|88239.6|88270.1|88185.1|523
1627945200000|2021-08-02 23:00:00|88283|88233|88296.7|88246.7|88303.7|88253.7|88280.7|88230.7|579
1627945500000|2021-08-02 23:05:00|88296.5|88246.5|88290.5|88240.5|88299.3|88249.3|88278.1|88228.1|583
1627945800000|2021-08-02 23:10:00|88290.6|88240.6|88289.5|88239.5|88320.9|88246.5|88280.7|88194.1|471
1627946100000|2021-08-02 23:15:00|88289.6|88239.6|88295.7|88245.7|88329.7|88250.9|88283.9|88197.7|587
1627946400000|2021-08-02 23:20:00|88299.2|88249.2|88277.7|88227.7|88333.6|88252.6|88277.7|88189.8|559
1627946700000|2021-08-02 23:25:00|88278.1|88228.1|88299.3|88249.3|88350.4|88254.8|88274.2|88205.6|629
1627947000000|2021-08-02 23:30:00|88339.9|88212|88343.6|88214.2|88356.6|88257.9|88297.4|88202.8|539
1627947300000|2021-08-02 23:35:00|88342.6|88216.4|88298.8|88248.8|88355.9|88261.8|88294.1|88198.7|542
1627947600000|2021-08-02 23:40:00|88299.4|88249.4|88304.4|88254.4|88365.4|88259.8|88295|88199.1|875
1627947900000|2021-08-02 23:45:00|88304.6|88254.6|88258.6|88208.6|88364.9|88314.2|88255.7|88205.7|1459
1627948200000|2021-08-02 23:50:00|88255.4|88205.4|88323.8|88273.8|88331.1|88281.1|88234.3|88184.3|1091
1627948500000|2021-08-02 23:55:00|88323.1|88273.1|88327.8|88277.8|88338.2|88288.2|88318.1|88268.1|1098
1627948800000|2021-08-03 00:00:00|88327.1|88277.1|88283.7|88233.7|88349.5|88299.5|88247.5|88197.5|1698
1627949100000|2021-08-03 00:05:00|88284.3|88234.3|88322.5|88272.5|88328.9|88278.9|88265.1|88215.1|1330
1627949400000|2021-08-03 00:10:00|88323.5|88273.5|88271|88221|88360.9|88274.6|88230.9|88176.1|1260
1627949700000|2021-08-03 00:15:00|88270.2|88220.2|88233.3|88183.3|88270.2|88220.2|88228.9|88178.9|1254
1627950000000|2021-08-03 00:20:00|88233.9|88183.9|88210.9|88160.9|88250.6|88200.6|88183.3|88133.3|1568
1627950300000|2021-08-03 00:25:00|88210.8|88160.8|88196.9|88146.9|88213.2|88163.2|88185.9|88135.9|1198
1627950600000|2021-08-03 00:30:00|88196.8|88146.8|88255.2|88205.2|88261.9|88211.9|88194.2|88144.2|1217
1627950900000|2021-08-03 00:35:00|88254.9|88204.9|88254.8|88204.8|88258.5|88208.5|88238.7|88188.7|956
1627951200000|2021-08-03 00:40:00|88254.7|88204.7|88252|88202|88276.5|88226.5|88245.2|88195.2|804
1627951500000|2021-08-03 00:45:00|88253.3|88203.3|88256.5|88206.5|88258.3|88208.3|88241.3|88191.3|688
1627951800000|2021-08-03 00:50:00|88256.3|88206.3|88240.3|88190.3|88256.3|88206.3|88237.2|88187.2|926
1627952100000|2021-08-03 00:55:00|88240.2|88190.2|88244.6|88194.6|88257.9|88207.9|88239.2|88189.2|952
1627952400000|2021-08-03 01:00:00|88244.5|88194.5|88241.5|88191.5|88254.3|88196.3|88233|88118.8|1079
1627952700000|2021-08-03 01:05:00|88241.8|88191.8|88218.1|88168.1|88245.9|88195.9|88188.1|88138.1|1338
1627953000000|2021-08-03 01:10:00|88217.5|88167.5|88227.7|88177.7|88233|88183|88215.8|88165.8|1008
1627953300000|2021-08-03 01:15:00|88227.8|88177.8|88231.7|88181.7|88239.3|88189.3|88221.8|88171.8|1088
1627953600000|2021-08-03 01:20:00|88231.8|88181.8|88313.6|88263.6|88322|88272|88228.7|88178.7|1415
1627953900000|2021-08-03 01:25:00|88313.7|88263.7|88294.2|88244.2|88315.4|88265.4|88290.7|88240.7|1689
1627954200000|2021-08-03 01:30:00|88294.8|88244.8|88309.7|88259.7|88335.4|88285.4|88292.2|88242.2|1798
1627954500000|2021-08-03 01:35:00|88312|88262|88287.2|88237.2|88323.4|88273.4|88285.4|88235.4|1452
1627954800000|2021-08-03 01:40:00|88287|88237|88315.6|88265.6|88321.4|88271.4|88285.4|88235.4|1286
1627955100000|2021-08-03 01:45:00|88316|88266|88271.7|88221.7|88321.9|88271.9|88270.3|88220.3|1264
1627955400000|2021-08-03 01:50:00|88274.2|88224.2|88282.7|88232.7|88297.4|88247.4|88272.1|88222.1|1457
1627955700000|2021-08-03 01:55:00|88283.9|88233.9|88275.5|88225.5|88287.1|88237.1|88260.3|88210.3|1407
1627956000000|2021-08-03 02:00:00|88274.4|88224.4|88308.4|88258.4|88326.5|88276.5|88269.3|88219.3|1583
1627956300000|2021-08-03 02:05:00|88308.7|88258.7|88284.1|88234.1|88312.4|88262.4|88283.3|88233.3|1382
1627956600000|2021-08-03 02:10:00|88284.3|88234.3|88303.1|88253.1|88320.2|88270.2|88281|88231|1807
1627956900000|2021-08-03 02:15:00|88303.3|88253.3|88340.2|88290.2|88367|88317|88271.8|88221.8|1817
1627957200000|2021-08-03 02:20:00|88339.2|88289.2|88334.5|88284.5|88346.5|88296.5|88323.5|88273.5|1099
1627957500000|2021-08-03 02:25:00|88334.4|88284.4|88327.3|88277.3|88340.7|88290.7|88317|88267|1033
1627957800000|2021-08-03 02:30:00|88327.2|88277.2|88306.4|88256.4|88334.4|88284.4|88303.4|88253.4|870
1627958100000|2021-08-03 02:35:00|88307.1|88257.1|88321.4|88271.4|88321.4|88271.4|88297.8|88247.8|890
1627958400000|2021-08-03 02:40:00|88321.3|88271.3|88329|88279|88334.1|88284.1|88320.8|88270.8|816
1627958700000|2021-08-03 02:45:00|88329.1|88279.1|88341.9|88291.9|88342.6|88292.6|88324.5|88274.5|855
1627959000000|2021-08-03 02:50:00|88341.7|88291.7|88353.7|88303.7|88355.6|88305.6|88340.3|88290.3|961
1627959300000|2021-08-03 02:55:00|88353.3|88303.3|88347.2|88297.2|88363.6|88313.6|88344.7|88294.7|816
1627959600000|2021-08-03 03:00:00|88347.4|88297.4|88325.7|88275.7|88359.4|88309.4|88288.6|88238.6|1353
1627959900000|2021-08-03 03:05:00|88336.7|88286.7|88317.2|88267.2|88367.1|88317.1|88314.4|88264.4|1081
1627960200000|2021-08-03 03:10:00|88317.1|88267.1|88284|88234|88318|88268|88282.5|88232.5|851
1627960500000|2021-08-03 03:15:00|88284.1|88234.1|88318.5|88268.5|88377.5|88327.5|88284|88234|1041
1627960800000|2021-08-03 03:20:00|88318.2|88268.2|88334.2|88284.2|88382|88332|88309.8|88259.8|1023
1627961100000|2021-08-03 03:25:00|88333.5|88283.5|88345.9|88295.9|88349.2|88299.2|88324.9|88274.9|661
1627961400000|2021-08-03 03:30:00|88345.8|88295.8|88336.1|88286.1|88356.2|88306.2|88330.3|88280.3|931
1627961700000|2021-08-03 03:35:00|88336.4|88286.4|88340.6|88290.6|88348.6|88298.6|88332.9|88282.9|821
1627962000000|2021-08-03 03:40:00|88340.7|88290.7|88334.5|88284.5|88345.3|88295.3|88332.3|88282.3|613
1627962300000|2021-08-03 03:45:00|88335.1|88285.1|88316.9|88266.9|88336.4|88286.4|88313.6|88263.6|694
1627962600000|2021-08-03 03:50:00|88316.8|88266.8|88313|88263|88319.3|88269.3|88310|88260|444
1627962900000|2021-08-03 03:55:00|88309.6|88259.6|88314.4|88264.4|88318.5|88268.5|88309.4|88259.4|634
1627963200000|2021-08-03 04:00:00|88314.6|88264.6|88317.6|88267.6|88319.2|88269.2|88308.9|88258.9|598
1627963500000|2021-08-03 04:05:00|88317.5|88267.5|88312.7|88262.7|88319.6|88269.6|88309.5|88259.5|584
1627963800000|2021-08-03 04:10:00|88312.2|88262.2|88313.4|88263.4|88326.6|88276.6|88309.8|88259.8|590
1627964100000|2021-08-03 04:15:00|88313|88263|88300|88250|88317.3|88267.3|88290.8|88240.8|948
1627964400000|2021-08-03 04:20:00|88298.6|88248.6|88291.2|88241.2|88302.6|88252.6|88287.5|88237.5|699
1627964700000|2021-08-03 04:25:00|88291.1|88241.1|88302.9|88252.9|88304.3|88254.3|88289.5|88239.5|699
1627965000000|2021-08-03 04:30:00|88302.5|88252.5|88283|88233|88310.1|88260.1|88263.6|88213.6|1606
1627965300000|2021-08-03 04:35:00|88285|88235|88248.7|88198.7|88285|88235|88241.1|88191.1|1314
1627965600000|2021-08-03 04:40:00|88247.6|88197.6|88268.1|88218.1|88271.4|88221.4|88234.7|88184.7|1143
1627965900000|2021-08-03 04:45:00|88268.3|88218.3|88274.7|88224.7|88277.3|88227.3|88253|88203|1021
1627966200000|2021-08-03 04:50:00|88274.5|88224.5|88279|88229|88286|88236|88268.4|88218.4|804
1627966500000|2021-08-03 04:55:00|88279.4|88229.4|88255.6|88205.6|88279.4|88229.4|88251.4|88201.4|836
1627966800000|2021-08-03 05:00:00|88255.4|88205.4|88238.9|88188.9|88258.3|88208.3|88233.3|88183.3|1256
1627967100000|2021-08-03 05:05:00|88239.9|88189.9|88220|88170|88247.3|88203.1|88211.1|88161.1|1094
1627967400000|2021-08-03 05:10:00|88217.6|88167.6|88228.5|88178.5|88232.8|88182.8|88213.3|88163.3|1083
1627967700000|2021-08-03 05:15:00|88230.6|88180.6|88234.9|88184.9|88241|88191|88220.5|88170.5|1126
1627968000000|2021-08-03 05:20:00|88234.1|88184.1|88232.9|88182.9|88242.1|88192.1|88217.7|88167.7|1015
1627968300000|2021-08-03 05:25:00|88232.7|88182.7|88238.2|88188.2|88246.6|88203.3|88215.8|88177|863
1627968600000|2021-08-03 05:30:00|88238.5|88188.5|88244.2|88194.2|88254.7|88204.7|88231.6|88181.6|1074
1627968900000|2021-08-03 05:35:00|88244.6|88194.6|88240.9|88190.9|88248.2|88198.2|88236.6|88186.6|1041
1627969200000|2021-08-03 05:40:00|88241|88191|88262|88212|88263.4|88213.4|88240.7|88190.7|806
1627969500000|2021-08-03 05:45:00|88262.7|88212.7|88261.6|88211.6|88269.3|88219.3|88250.1|88200.1|781
1627969800000|2021-08-03 05:50:00|88261.5|88211.5|88269.6|88219.6|88272.2|88222.2|88259.9|88209.9|872
1627970100000|2021-08-03 05:55:00|88269.5|88219.5|88235.5|88185.5|88270.8|88220.8|88233.2|88183.2|1071
1627970400000|2021-08-03 06:00:00|88237.1|88187.1|88195.1|88170.1|88237.1|88187.1|88185.8|88141.3|1031
1627970700000|2021-08-03 06:05:00|88194.2|88169.2|88108.3|88058.3|88217.2|88178.4|88091.2|88042.8|1312
1627971000000|2021-08-03 06:10:00|88108.1|88058.1|88105.8|88055.8|88134.4|88093.7|88072.7|88035|1458
1627971300000|2021-08-03 06:15:00|88106.3|88056.3|88132.7|88082.7|88140.7|88102.4|88091.2|88050.5|1405
1627971600000|2021-08-03 06:20:00|88133|88083|88159.1|88109.1|88160.2|88110.2|88107|88061.7|1313
1627971900000|2021-08-03 06:25:00|88159.6|88109.6|88127|88077|88163|88113|88083.8|88040.7|1407
1627972200000|2021-08-03 06:30:00|88127.5|88077.5|88139.8|88114.8|88194.2|88155.2|88115|88077.5|1314
1627972500000|2021-08-03 06:35:00|88141.7|88116.7|88118.9|88093.9|88165.5|88127.7|88112.9|88073.6|1049
1627972800000|2021-08-03 06:40:00|88118.8|88093.8|88127.3|88077.3|88133.9|88102.2|88099.3|88062.5|1206
1627973100000|2021-08-03 06:45:00|88127|88077|88126.7|88076.7|88130.5|88097.4|88105.7|88070.3|1016
1627973400000|2021-08-03 06:50:00|88126|88076|88158.8|88133.8|88172.9|88135.7|88106.8|88074.7|1070
1627973700000|2021-08-03 06:55:00|88158.9|88133.9|88156.3|88106.3|88185.1|88160.1|88118|88087.7|1449
1627974000000|2021-08-03 07:00:00|88156.5|88106.5|88085.2|88060.2|88156.5|88117.5|88046.8|88016.3|1578
1627974300000|2021-08-03 07:05:00|88085.3|88060.3|88080.2|88055.2|88097|88062.7|88060.7|88025.5|1489
1627974600000|2021-08-03 07:10:00|88080|88055|88086|88061|88101|88065.8|88071.7|88035|1369
1627974900000|2021-08-03 07:15:00|88086.1|88061.1|88032.6|87982.6|88086.7|88061.7|88007.8|87972.2|1340
1627975200000|2021-08-03 07:20:00|88033.1|87983.1|87966|87941|88068|88033.5|87954.8|87919.6|1388
1627975500000|2021-08-03 07:25:00|87966.6|87941.6|87975.8|87950.8|87987.8|87953.2|87911.6|87874.9|1638
1627975800000|2021-08-03 07:30:00|87977|87952|87897|87847|87998.9|87963.2|87882.7|87838|1689
1627976100000|2021-08-03 07:35:00|87897.3|87847.3|87910|87885|87948.2|87911.2|87895.5|87845.9|1695
1627976400000|2021-08-03 07:40:00|87911.4|87886.4|87916.5|87891.5|87948.2|87910.6|87900.6|87872.2|1496
1627976700000|2021-08-03 07:45:00|87916.6|87891.6|87923.4|87898.4|87942|87917|87898.1|87873.1|1418
1627977000000|2021-08-03 07:50:00|87922.7|87897.7|87910.2|87885.2|87923.3|87898.3|87898.9|87873.9|1197
1627977300000|2021-08-03 07:55:00|87911|87886|87962.4|87937.4|88004.7|87967.1|87897.2|87872.2|1453
1627977600000|2021-08-03 08:00:00|87960.9|87935.9|87900.4|87875.4|87987.2|87953.2|87896.8|87858.4|1510
1627977900000|2021-08-03 08:05:00|87901|87876|87887.8|87862.8|87930.6|87901|87858.3|87822|1290
1627978200000|2021-08-03 08:10:00|87886.4|87861.4|87911|87886|87935|87900.9|87881.1|87854.4|1266
1627978500000|2021-08-03 08:15:00|87910.8|87885.8|87875.8|87850.8|87915|87890|87841.8|87816.8|1360
1627978800000|2021-08-03 08:20:00|87875.5|87850.5|87819.3|87769.3|87915.9|87878.5|87802.3|87766.7|1426
1627979100000|2021-08-03 08:25:00|87817.8|87767.8|87801.3|87776.3|87819.6|87784|87777.9|87752.9|1353
1627979400000|2021-08-03 08:30:00|87800.5|87775.5|87713|87688|87809.9|87784.9|87711.1|87672.6|1305
1627979700000|2021-08-03 08:35:00|87712.7|87687.7|87707.7|87682.7|87721|87693.9|87689|87656.5|1369
1627980000000|2021-08-03 08:40:00|87707.5|87682.5|87762.5|87737.5|87774.4|87739.3|87698.7|87673.7|1205
1627980300000|2021-08-03 08:45:00|87762.3|87737.3|87760.3|87735.3|87765.7|87739.9|87714.9|87689.9|1213
1627980600000|2021-08-03 08:50:00|87760|87735|87827.6|87802.6|87842.6|87813.6|87756.2|87729.5|1507
1627980900000|2021-08-03 08:55:00|87828.8|87803.8|87768.3|87743.3|87848.3|87817.4|87765.8|87725.1|1441
1627981200000|2021-08-03 09:00:00|87773.2|87748.2|87804.3|87779.3|87827.6|87785.5|87771.1|87734.9|1373
1627981500000|2021-08-03 09:05:00|87805|87780|87837.2|87812.2|87844.6|87817.9|87803.6|87778.6|976
1627981800000|2021-08-03 09:10:00|87837.1|87812.1|87837.1|87812.1|87854.3|87829.3|87828.5|87803.5|1048
1627982100000|2021-08-03 09:15:00|87836.8|87811.8|87828.2|87803.2|87838.6|87813.6|87819.7|87794.7|987
1627982400000|2021-08-03 09:20:00|87828.6|87803.6|87859.8|87834.8|87864|87839|87821.3|87796.3|986
1627982700000|2021-08-03 09:25:00|87858.4|87833.4|87865.6|87840.6|87886.3|87850|87849.3|87824.3|815
1627983000000|2021-08-03 09:30:00|87866.3|87841.3|87832.4|87807.4|87868.8|87843.8|87804|87769.7|1235
1627983300000|2021-08-03 09:35:00|87832|87807|87761.6|87736.6|87837.9|87812.9|87758.7|87724.8|1154
1627983600000|2021-08-03 09:40:00|87761.7|87736.7|87778.8|87753.8|87809.1|87778.2|87760.4|87735.4|1098
1627983900000|2021-08-03 09:45:00|87778.7|87753.7|87759.9|87734.9|87806.3|87771.4|87747.1|87712.3|1124
1627984200000|2021-08-03 09:50:00|87760|87735|87745.8|87720.8|87773.5|87738.4|87740.2|87706.3|997
1627984500000|2021-08-03 09:55:00|87746.2|87721.2|87728.2|87703.2|87754|87727.5|87698.1|87660.6|1211
1627984800000|2021-08-03 10:00:00|87728.3|87703.3|87738.7|87713.7|87753.2|87727.7|87722.7|87686.1|1103
1627985100000|2021-08-03 10:05:00|87739.7|87714.7|87730.7|87705.7|87762.1|87724.6|87725|87688|1076
1627985400000|2021-08-03 10:10:00|87730.5|87705.5|87739.5|87714.5|87762.3|87725.7|87720.5|87683.4|1259
1627985700000|2021-08-03 10:15:00|87738.9|87713.9|87702.8|87677.8|87756.3|87720|87686.1|87661.1|1218
1627986000000|2021-08-03 10:20:00|87702.9|87677.9|87680.3|87655.3|87706.2|87681.2|87671.7|87636|921
1627986300000|2021-08-03 10:25:00|87680.1|87655.1|87674.6|87649.6|87690.5|87665.5|87669.2|87639.2|983
1627986600000|2021-08-03 10:30:00|87674.8|87649.8|87690.4|87665.4|87696.5|87671.5|87668.8|87636.6|882
1627986900000|2021-08-03 10:35:00|87690.6|87665.6|87676.2|87651.2|87694.8|87669.8|87655.5|87630.5|978
1627987200000|2021-08-03 10:40:00|87675.7|87650.7|87648.5|87623.5|87680|87655|87647.2|87622.2|827
1627987500000|2021-08-03 10:45:00|87648.4|87623.4|87672|87647|87691.5|87655.1|87635.7|87610.7|1266
1627987800000|2021-08-03 10:50:00|87672.4|87647.4|87694.9|87669.9|87698.4|87673.4|87655.7|87621.4|1246
1627988100000|2021-08-03 10:55:00|87694.8|87669.8|87680.2|87655.2|87721.1|87696.1|87678.8|87653.8|1225
1627988400000|2021-08-03 11:00:00|87682|87657|87701.9|87676.9|87714|87689|87680|87655|1128
1627988700000|2021-08-03 11:05:00|87700.5|87675.5|87692.1|87667.1|87704.9|87679.9|87688.6|87663.6|915
1627989000000|2021-08-03 11:10:00|87692.3|87667.3|87689.5|87664.5|87704.2|87679.2|87682.6|87657.6|1041
1627989300000|2021-08-03 11:15:00|87690.6|87665.6|87654.2|87629.2|87690.6|87665.6|87645.7|87611.4|1027
1627989600000|2021-08-03 11:20:00|87651.5|87626.5|87633.2|87608.2|87654.4|87629.4|87614.4|87580.9|1046
1627989900000|2021-08-03 11:25:00|87633.7|87608.7|87628.2|87603.2|87635.7|87609.6|87611.3|87583.6|984
1627990200000|2021-08-03 11:30:00|87628.3|87603.3|87675.5|87650.5|87687.6|87652.8|87628.2|87603.2|1095
1627990500000|2021-08-03 11:35:00|87675.7|87650.7|87729.4|87704.4|87731.9|87706.9|87667.4|87641|1126
1627990800000|2021-08-03 11:40:00|87730|87705|87769.3|87744.3|87774|87744.3|87721.8|87695|980
1627991100000|2021-08-03 11:45:00|87769.6|87744.6|87728.4|87703.4|87787.9|87751.4|87726|87687.7|1162
1627991400000|2021-08-03 11:50:00|87728.8|87703.8|87694.1|87669.1|87729|87704|87693.4|87664.3|1106
1627991700000|2021-08-03 11:55:00|87694.7|87669.7|87608.4|87583.4|87695|87670|87571.6|87535.3|1582
1627992000000|2021-08-03 12:00:00|87609.6|87584.6|87717.5|87692.5|87731.4|87694.5|87608|87577.6|1413
1627992300000|2021-08-03 12:05:00|87716.9|87691.9|87785.1|87760.1|87822.3|87780.6|87706.1|87676.1|1338
1627992600000|2021-08-03 12:10:00|87784.9|87759.9|87808.9|87783.9|87843.6|87814.4|87779.4|87754.4|1454
1627992900000|2021-08-03 12:15:00|87809.1|87784.1|87858.1|87808.1|87866.6|87826.9|87780.2|87744.6|1355
1627993200000|2021-08-03 12:20:00|87856.8|87806.8|87976.9|87926.9|87995.5|87947|87841.7|87805.4|1816
1627993500000|2021-08-03 12:25:00|87974|87924|87934.3|87909.3|87979.2|87942.1|87914.1|87884.7|1616
1627993800000|2021-08-03 12:30:00|87934.1|87909.1|87860.7|87835.7|87934.9|87909.9|87859.8|87834.8|1311
1627994100000|2021-08-03 12:35:00|87860.6|87835.6|87985.7|87960.7|88018|87968.7|87859.3|87834.3|1181
1627994400000|2021-08-03 12:40:00|87985.9|87960.9|87986.6|87961.6|88006|87966.2|87929.1|87892|1361
1627994700000|2021-08-03 12:45:00|87986.9|87961.9|87980.3|87955.3|88018.8|87978.8|87958|87933|1420
1627995000000|2021-08-03 12:50:00|87980.2|87955.2|87945.1|87920.1|88004.4|87979.4|87941.9|87905.5|1313
1627995300000|2021-08-03 12:55:00|87944.7|87919.7|87915.6|87890.6|87966.1|87941.1|87912.3|87887.3|1504
1627995600000|2021-08-03 13:00:00|87915.4|87890.4|88005.3|87980.3|88050.8|88013.1|87913.7|87888.7|1586
1627995900000|2021-08-03 13:05:00|88005.6|87980.6|88032.9|88007.9|88037.9|88012.9|87988.8|87960.5|1503
1627996200000|2021-08-03 13:10:00|88033|88008|88046.9|88021.9|88075|88037.9|88025.9|87989.6|1519
1627996500000|2021-08-03 13:15:00|88046.7|88021.7|88103.8|88078.8|88115.6|88080.3|88045.4|88020.4|1342
1627996800000|2021-08-03 13:20:00|88103.2|88078.2|88095.6|88070.6|88151.7|88114.4|88084.4|88048.5|1562
1627997100000|2021-08-03 13:25:00|88096.2|88071.2|88116.8|88091.8|88137.2|88098.2|88062.6|88025.4|1410
1627997400000|2021-08-03 13:30:00|88116.6|88091.6|88084.5|88059.5|88122.2|88091.6|88058.7|88023.6|1876
1627997700000|2021-08-03 13:35:00|88085.1|88060.1|88242.9|88217.9|88313.7|88273.2|88083|88058|1939
1627998000000|2021-08-03 13:40:00|88242.8|88217.8|88260.4|88235.4|88318.9|88282.3|88157.3|88118.8|1809
1627998300000|2021-08-03 13:45:00|88260.1|88235.1|88467.4|88417.4|88468.7|88432.1|88260.1|88228.7|1913
1627998600000|2021-08-03 13:50:00|88468|88418|88466.2|88416.2|88482.2|88443.9|88368.6|88331.6|1857
1627998900000|2021-08-03 13:55:00|88466.3|88416.3|88413.9|88363.9|88491.4|88453.1|88410.1|88360.1|1733
1627999200000|2021-08-03 14:00:00|88414.1|88364.1|88311.3|88286.3|88427.6|88390|88288.3|88250.9|1771
1627999500000|2021-08-03 14:05:00|88311|88286|88332.5|88307.5|88390.9|88355.1|88305.8|88268|1711
1627999800000|2021-08-03 14:10:00|88332.3|88307.3|88220.7|88195.7|88380.1|88344.2|88180.1|88143.9|1840
1628000100000|2021-08-03 14:15:00|88221.8|88196.8|88122.6|88072.6|88257.5|88224.8|88120.1|88071.7|1792
1628000400000|2021-08-03 14:20:00|88123.3|88073.3|88145.3|88120.3|88255|88217.7|88108|88067.1|1796
1628000700000|2021-08-03 14:25:00|88144.4|88119.4|88193.5|88143.5|88237.2|88197.5|88139.8|88112.3|1597
1628001000000|2021-08-03 14:30:00|88193.2|88143.2|88261.1|88236.1|88270.9|88237.7|88186.5|88143.2|1611
1628001300000|2021-08-03 14:35:00|88262.4|88237.4|88272.8|88222.8|88313.1|88286.1|88205.1|88162.3|1872
1628001600000|2021-08-03 14:40:00|88272.9|88222.9|88226.5|88201.5|88298.6|88259.9|88219.2|88183|1699
1628001900000|2021-08-03 14:45:00|88226.8|88201.8|88199.8|88149.8|88236.6|88203|88189.4|88148.1|1742
1628002200000|2021-08-03 14:50:00|88199.5|88149.5|88302.5|88252.5|88360.1|88310.1|88171.8|88139.8|1556
1628002500000|2021-08-03 14:55:00|88302.6|88252.6|88364|88339|88369.1|88340.6|88267.2|88236.6|1724
1628002800000|2021-08-03 15:00:00|88363.8|88338.8|88289.8|88264.8|88369.1|88341.1|88247.5|88212.7|1805
1628003100000|2021-08-03 15:05:00|88289.5|88264.5|88274.8|88249.8|88310.3|88276.3|88247.1|88210|1435
1628003400000|2021-08-03 15:10:00|88273.8|88248.8|88284.5|88259.5|88300|88263.6|88270.9|88239.5|1295
1628003700000|2021-08-03 15:15:00|88283.5|88258.5|88319.1|88294.1|88322.9|88297.9|88283.1|88251.5|1246
1628004000000|2021-08-03 15:20:00|88318|88293|88290.6|88265.6|88331.7|88303.8|88279.1|88244.5|1430
1628004300000|2021-08-03 15:25:00|88290.3|88265.3|88251.2|88201.2|88315|88275.5|88237.2|88198.6|1476
1628004600000|2021-08-03 15:30:00|88250.1|88200.1|88190.8|88165.8|88258.5|88221.4|88182.6|88144.9|1482
1628004900000|2021-08-03 15:35:00|88191.4|88166.4|88193.1|88168.1|88221.1|88185.4|88170.9|88136.1|1312
1628005200000|2021-08-03 15:40:00|88193.2|88168.2|88090.8|88040.8|88200.5|88171.3|88068.3|88018.3|1535
1628005500000|2021-08-03 15:45:00|88092.5|88042.5|88089|88064|88114.3|88067.3|88067.5|88017.5|1590
1628005800000|2021-08-03 15:50:00|88088.2|88063.2|88116.1|88091.1|88134.7|88099.3|88087.2|88052.6|1315
1628006100000|2021-08-03 15:55:00|88116.4|88091.4|88158.6|88133.6|88173.3|88140.6|88100.8|88075.8|1163
1628006400000|2021-08-03 16:00:00|88159.1|88134.1|88074.2|88024.2|88175.1|88136.2|88066.8|88016.8|1328
1628006700000|2021-08-03 16:05:00|88073.3|88023.3|88071.9|88046.9|88089|88051.9|88058.8|88022.7|1134
1628007000000|2021-08-03 16:10:00|88070.4|88045.4|88072.3|88047.3|88091.7|88051.3|88069.2|88029.6|1086
1628007300000|2021-08-03 16:15:00|88075.1|88050.1|88086.2|88036.2|88092.1|88050.1|88056.2|88007.8|1401
1628007600000|2021-08-03 16:20:00|88086|88036|88087.9|88062.9|88105|88064.7|88072.2|88033.2|1075
1628007900000|2021-08-03 16:25:00|88088.7|88063.7|88071.9|88046.9|88098.5|88065.1|88070.9|88038.2|1011
1628008200000|2021-08-03 16:30:00|88071.2|88046.2|88083.4|88033.4|88089.9|88050.1|88062.6|88031|921
1628008500000|2021-08-03 16:35:00|88083.3|88033.3|88083.7|88033.7|88086.7|88050.4|88064.3|88025.5|1078
1628008800000|2021-08-03 16:40:00|88084|88034|88085.6|88060.6|88100.7|88064|88067.8|88032.7|931
1628009100000|2021-08-03 16:45:00|88085.7|88060.7|88171.1|88121.1|88173.3|88129.3|88082.8|88044.4|1009
1628009400000|2021-08-03 16:50:00|88171.3|88121.3|88184.2|88134.2|88192.6|88155.8|88149.2|88111.8|955
1628009700000|2021-08-03 16:55:00|88183.9|88133.9|88114.4|88089.4|88186.2|88144.2|88110.4|88075.9|1324
1628010000000|2021-08-03 17:00:00|88114.6|88089.6|88126.6|88076.6|88132.7|88090.3|88102.5|88061.8|934
1628010300000|2021-08-03 17:05:00|88127|88077|88123.8|88098.8|88133.3|88099.4|88106|88059.9|934
1628010600000|2021-08-03 17:10:00|88123.7|88098.7|88123.2|88098.2|88144.8|88104.3|88120.5|88083.2|926
1628010900000|2021-08-03 17:15:00|88123.3|88098.3|88153.7|88103.7|88158.4|88120|88123|88086.9|819
1628011200000|2021-08-03 17:20:00|88154|88104|88174.9|88124.9|88178.8|88140.6|88147|88102.3|1051
1628011500000|2021-08-03 17:25:00|88175.1|88125.1|88163.6|88138.6|88181|88145.3|88155.3|88113|906
1628011800000|2021-08-03 17:30:00|88162.9|88137.9|88180.9|88155.9|88195.6|88157.8|88162.8|88125.7|965
1628012100000|2021-08-03 17:35:00|88180.8|88155.8|88202.2|88152.2|88208.4|88167.9|88174.9|88137.2|888
1628012400000|2021-08-03 17:40:00|88200.6|88150.6|88188.5|88163.5|88206.6|88165.8|88177.6|88142.7|746
1628012700000|2021-08-03 17:45:00|88188.2|88163.2|88187|88162|88201.7|88170.3|88180.5|88145.4|738
1628013000000|2021-08-03 17:50:00|88187.3|88162.3|88180.6|88155.6|88199.3|88165.1|88170.4|88133|696
1628013300000|2021-08-03 17:55:00|88190|88140|88164.3|88114.3|88193|88153.1|88158.6|88108.6|833
1628013600000|2021-08-03 18:00:00|88164.7|88114.7|88179.7|88154.7|88213.6|88163.6|88150.3|88109.4|1192
1628013900000|2021-08-03 18:05:00|88179.6|88154.6|88173|88123|88197|88158.4|88165.2|88119.4|880
1628014200000|2021-08-03 18:10:00|88174.5|88124.5|88133|88108|88174.5|88135.8|88127.4|88082.1|1301
1628014500000|2021-08-03 18:15:00|88132|88107|88116.2|88091.2|88154.9|88114.8|88108.8|88065.7|1748
1628014800000|2021-08-03 18:20:00|88117.9|88092.9|88112|88062|88133.1|88097.6|88091.4|88052.7|1144
1628015100000|2021-08-03 18:25:00|88111.9|88061.9|88120|88070|88121.5|88077|88098.4|88054.1|1204
1628015400000|2021-08-03 18:30:00|88120.1|88070.1|88128.5|88078.5|88133.5|88087|88106.8|88068.3|1101
1628015700000|2021-08-03 18:35:00|88128.2|88078.2|88105.3|88080.3|88135.2|88090.2|88104.7|88065.7|892
1628016000000|2021-08-03 18:40:00|88105.6|88080.6|88100.9|88050.9|88122.5|88082.5|88088.6|88047.1|925
1628016300000|2021-08-03 18:45:00|88101.8|88051.8|88121.6|88071.6|88123|88085.2|88090.3|88051.8|650
1628016600000|2021-08-03 18:50:00|88122.7|88072.7|88118.3|88093.3|88138.9|88102.3|88113.6|88070.5|851
1628016900000|2021-08-03 18:55:00|88118.8|88093.8|88136.2|88086.2|88136.3|88097.9|88072|88035.4|1261
1628017200000|2021-08-03 19:00:00|88134.9|88084.9|88121.8|88071.8|88134.9|88084.9|88090.6|88056.7|1081
1628017500000|2021-08-03 19:05:00|88122.4|88072.4|88135.9|88085.9|88141.4|88091.4|88105.5|88059.2|1086
1628017800000|2021-08-03 19:10:00|88135.7|88085.7|88126.4|88076.4|88138.8|88099.8|88114.9|88071.9|1007
1628018100000|2021-08-03 19:15:00|88126.5|88076.5|88107.3|88057.3|88129.3|88079.3|88091.8|88054|953
1628018400000|2021-08-03 19:20:00|88107.9|88057.9|88109.6|88059.6|88112.8|88071.7|88092.5|88053.7|870
1628018700000|2021-08-03 19:25:00|88109.7|88059.7|88101.6|88051.6|88114.9|88064.9|88099.3|88049.3|1105
1628019000000|2021-08-03 19:30:00|88101.4|88051.4|88090.7|88040.7|88104|88054|88085.4|88035.4|1469
1628019300000|2021-08-03 19:35:00|88090.2|88040.2|88106.4|88056.4|88108.6|88071.4|88087.3|88037.3|1211
1628019600000|2021-08-03 19:40:00|88106.3|88056.3|88107.6|88057.6|88110.5|88060.5|88095.7|88045.7|843
1628019900000|2021-08-03 19:45:00|88108.7|88058.7|88107.2|88057.2|88112.8|88062.8|88100.6|88050.6|1410
1628020200000|2021-08-03 19:50:00|88105|88055|88112.5|88062.5|88114.3|88064.3|88102.8|88052.8|1240
1628020500000|2021-08-03 19:55:00|88111.9|88061.9|88102.7|88052.7|88120.7|88070.7|88102.3|88052.3|1406
1628020800000|2021-08-03 20:00:00|88102.6|88052.6|88120|88070|88122.8|88072.8|88093.8|88043.8|1502
1628021100000|2021-08-03 20:05:00|88120.3|88070.3|88123.6|88073.6|88125.7|88075.7|88115.8|88065.8|767
1628021400000|2021-08-03 20:10:00|88122.6|88072.6|88188.1|88138.1|88191.2|88141.2|88119.9|88069.9|716
1628021700000|2021-08-03 20:15:00|88186.7|88136.7|88165.9|88115.9|88189|88139|88155.6|88105.6|1091
1628022000000|2021-08-03 20:20:00|88165.1|88115.1|88174.8|88124.8|88176.4|88126.4|88165.1|88115.1|549
1628022300000|2021-08-03 20:25:00|88175.6|88125.6|88170.5|88120.5|88178|88128|88168.2|88118.2|535
1628022600000|2021-08-03 20:30:00|88175.5|88125.5|88204.9|88048.1|88222.5|88164.4|88117.9|87959.4|1650
1628022900000|2021-08-03 20:35:00|88201.3|88044.2|88165.2|88115.2|88215.6|88137.7|88139.8|88035.6|2030
1628023200000|2021-08-03 20:40:00|88163|88113|88176.8|88126.8|88229.3|88142.2|88149.2|87893.1|2111
1628023500000|2021-08-03 20:45:00|88186.1|88136.1|88292.4|88115.3|88344.7|88211.8|88163.4|88064.4|2130
1628023800000|2021-08-03 20:50:00|88291.7|88117.1|88252.8|88117.9|88312.2|88158.3|88148.3|87982.7|1939
1628024100000|2021-08-03 20:55:00|88272.9|88128.4|88300.4|87932.1|88347.9|88160.8|88199.9|87931.4|1100
1628024400000|2021-08-03 21:00:00|88315.1|87907.6|88344.6|87919.1|88402.5|87927.6|88315.1|87876.1|52
1628024700000|2021-08-03 21:05:00|88340.5|87923.2|88397.3|87970|88411.4|87979.8|88252.1|87823.2|216
1628025000000|2021-08-03 21:10:00|88304.4|87979|88386.9|87932.9|88404.2|87987.3|88244|87879.2|158
1628025300000|2021-08-03 21:15:00|88381.1|87919.2|88397|87920.9|88401.4|87990.9|88253.1|87865.1|118
1628025600000|2021-08-03 21:20:00|88395.1|87913.6|88323.1|87927.2|88412.1|87991.9|88270.6|87844.3|130
1628025900000|2021-08-03 21:25:00|88332.1|87922|88358.4|88014.4|88407.8|88014.4|88254|87757|145
1628026200000|2021-08-03 21:30:00|88345|87965|88296.3|87979.5|88444.9|88049.5|88241.5|87906.6|158
1628026500000|2021-08-03 21:35:00|88306.1|87968.2|88331.6|87986.7|88401.3|88029.5|88239.8|87917.4|211
1628026800000|2021-08-03 21:40:00|88328.7|87973.9|88332.6|87934.9|88463|88045.9|88290.7|87915.4|170
1628027100000|2021-08-03 21:45:00|88343.7|87946|88335|87960.2|88389.3|88019.8|88299.2|87916.8|211
1628027400000|2021-08-03 21:50:00|88345.6|87987.1|88289.3|88012.3|88350.9|88018|88249.3|87920.3|326
1628027700000|2021-08-03 21:55:00|88302|87983.4|88312|87948.6|88366|88024.2|88263|87932.3|186
1628028000000|2021-08-03 22:00:00|88332.2|87983|88222.1|88064.4|88332.2|88094|88211.5|87915.7|583
1628028300000|2021-08-03 22:05:00|88221.3|88064.8|88248.3|88064.5|88268.6|88077.8|88208.7|88037.6|283
1628028600000|2021-08-03 22:10:00|88232.3|88075.9|88229|88076.5|88277|88085.3|88210.9|88054.6|223
1628028900000|2021-08-03 22:15:00|88205.5|88076.8|88208.6|88062.6|88269.8|88118.2|88168.2|88028.3|344
1628029200000|2021-08-03 22:20:00|88208.3|88062.3|88229.1|88073.1|88253.9|88119.5|88160|88055|409
1628029500000|2021-08-03 22:25:00|88230.1|88072.9|88220.3|88057|88252.9|88149.2|88161.7|88057|372
1628029800000|2021-08-03 22:30:00|88235.4|88089.5|88235.4|88076.1|88250.8|88110|88203.5|88059.9|343
1628030100000|2021-08-03 22:35:00|88234.8|88075.5|88206.1|88069.9|88244|88093.9|88198.2|88043|351
1628030400000|2021-08-03 22:40:00|88213.6|88062.7|88217.4|88075.3|88247.7|88100.6|88207.2|88057.3|309
1628030700000|2021-08-03 22:45:00|88219.3|88074.4|88198.5|88064.3|88227|88078.8|88190.7|88055.9|1070
1628031000000|2021-08-03 22:50:00|88197.8|88063.6|88187.2|88053.2|88221.7|88076.6|88175.5|88040.5|894
1628031300000|2021-08-03 22:55:00|88187.3|88053.3|88158.5|88108.5|88206.8|88115|88147.2|88039.5|1138
1628031600000|2021-08-03 23:00:00|88160.3|88110.3|88169.6|88119.6|88182.5|88132.5|88153.8|88103.8|942
1628031900000|2021-08-03 23:05:00|88169.4|88119.4|88174.4|88124.4|88178.6|88128.6|88163.4|88113.4|1681
1628032200000|2021-08-03 23:10:00|88174|88124|88171|88121|88176.5|88126.5|88159|88109|1578
1628032500000|2021-08-03 23:15:00|88172.1|88122.1|88170.5|88120.5|88179.4|88129.4|88157|88107|1704
1628032800000|2021-08-03 23:20:00|88168.8|88118.8|88163.6|88113.6|88182.4|88132.4|88158|88108|2032
1628033100000|2021-08-03 23:25:00|88165|88115|88183.9|88133.9|88198.2|88148.2|88162.2|88112.2|1871
1628033400000|2021-08-03 23:30:00|88185.3|88135.3|88179.9|88129.9|88190.1|88140.1|88175|88125|2223
1628033700000|2021-08-03 23:35:00|88179.3|88129.3|88176.4|88126.4|88183.4|88133.4|88168.7|88118.7|2117
1628034000000|2021-08-03 23:40:00|88176.9|88126.9|88169.6|88119.6|88181.2|88131.2|88163.4|88113.4|2189
1628034300000|2021-08-03 23:45:00|88172.6|88122.6|88172.4|88122.4|88195.4|88145.4|88164.3|88114.3|1590
1628034600000|2021-08-03 23:50:00|88172.3|88122.3|88181.1|88131.1|88183.3|88133.3|88168.2|88118.2|1522
1628034900000|2021-08-03 23:55:00|88181.2|88131.2|88193.1|88143.1|88195.6|88145.6|88179.7|88129.7|792
1628035200000|2021-08-04 00:00:00|88192.9|88142.9|88226.4|88176.4|88227|88177|88184.8|88134.8|1629
1628035500000|2021-08-04 00:05:00|88225.9|88175.9|88230.5|88180.5|88255.6|88205.6|88225.9|88175.9|1620
1628035800000|2021-08-04 00:10:00|88230.7|88180.7|88248.9|88198.9|88263.6|88213.6|88229|88179|1938
1628036100000|2021-08-04 00:15:00|88249|88199|88253.6|88203.6|88267.7|88217.7|88246.4|88196.4|2007
1628036400000|2021-08-04 00:20:00|88252.5|88202.5|88267.1|88217.1|88269.9|88219.9|88249.9|88199.9|2028
1628036700000|2021-08-04 00:25:00|88266|88216|88258.8|88208.8|88274.3|88224.3|88250.4|88200.4|2120
1628037000000|2021-08-04 00:30:00|88259.2|88209.2|88261.7|88211.7|88280|88230|88250.6|88200.6|2103
1628037300000|2021-08-04 00:35:00|88261.5|88211.5|88259.8|88209.8|88267.1|88217.1|88242.4|88192.4|1916
1628037600000|2021-08-04 00:40:00|88257.8|88207.8|88261|88211|88272.1|88222.1|88256.1|88206.1|1981
1628037900000|2021-08-04 00:45:00|88262.2|88212.2|88270.3|88220.3|88275.9|88225.9|88258.5|88208.5|1954
1628038200000|2021-08-04 00:50:00|88270.2|88220.2|88283.4|88233.4|88290.2|88240.2|88269.1|88219.1|1622
1628038500000|2021-08-04 00:55:00|88283.6|88233.6|88279.9|88229.9|88292.3|88242.3|88277.8|88227.8|1580
1628038800000|2021-08-04 01:00:00|88279.8|88229.8|88273.6|88223.6|88281.1|88231.1|88266.1|88216.1|995
1628039100000|2021-08-04 01:05:00|88273.7|88223.7|88265.5|88215.5|88273.9|88223.9|88258.4|88208.4|860
1628039400000|2021-08-04 01:10:00|88265.3|88215.3|88279.3|88229.3|88285|88235|88263.2|88213.2|980
1628039700000|2021-08-04 01:15:00|88279.1|88229.1|88268.2|88218.2|88282.8|88232.8|88264.1|88214.1|2029
1628040000000|2021-08-04 01:20:00|88268.5|88218.5|88255.9|88205.9|88270.7|88220.7|88250.6|88200.6|1617
1628040300000|2021-08-04 01:25:00|88256.2|88206.2|88248.8|88198.8|88260.1|88210.1|88246.1|88196.1|674
1628040600000|2021-08-04 01:30:00|88249|88199|88252.4|88202.4|88259|88209|88246.7|88196.7|800
1628040900000|2021-08-04 01:35:00|88253.1|88203.1|88252.4|88202.4|88261.5|88211.5|88250.7|88200.7|742
1628041200000|2021-08-04 01:40:00|88252.2|88202.2|88276.8|88226.8|88281|88231|88252.1|88202.1|1176
1628041500000|2021-08-04 01:45:00|88277.1|88227.1|88233.8|88183.8|88280.7|88230.7|88233.8|88183.8|1172
1628041800000|2021-08-04 01:50:00|88239.9|88189.9|88234.9|88184.9|88255.4|88205.4|88229.6|88179.6|1031
1628042100000|2021-08-04 01:55:00|88235|88185|88202.7|88152.7|88237.1|88187.1|88189.4|88139.4|1193
1628042400000|2021-08-04 02:00:00|88202.2|88152.2|88219.9|88169.9|88231.8|88181.8|88116.6|87918.7|1547
1628042700000|2021-08-04 02:05:00|88220.7|88170.7|88213.3|88163.3|88220.7|88170.7|88205.3|88155.3|1317
1628043000000|2021-08-04 02:10:00|88213.9|88163.9|88219.4|88169.4|88223.1|88173.1|88209.4|88159.4|1018
1628043300000|2021-08-04 02:15:00|88219.5|88169.5|88216.2|88166.2|88221.2|88171.2|88207.3|88157.3|1092
1628043600000|2021-08-04 02:20:00|88215.8|88165.8|88218.2|88168.2|88224.4|88174.4|88202.8|88152.8|1019
1628043900000|2021-08-04 02:25:00|88218.3|88168.3|88245.4|88195.4|88248.3|88198.3|88213.9|88163.9|742
1628044200000|2021-08-04 02:30:00|88244.8|88194.8|88230.9|88180.9|88248.6|88198.6|88228.8|88178.8|830
1628044500000|2021-08-04 02:35:00|88230.2|88180.2|88213|88163|88234.8|88184.8|88206.9|88156.9|828
1628044800000|2021-08-04 02:40:00|88212.8|88162.8|88204.7|88154.7|88217.5|88167.5|88195.7|88145.7|959
1628045100000|2021-08-04 02:45:00|88204.9|88154.9|88201.6|88151.6|88215.9|88165.9|88199.6|88149.6|884
1628045400000|2021-08-04 02:50:00|88201|88151|88184.8|88134.8|88202.3|88152.3|88178.9|88128.9|830
1628045700000|2021-08-04 02:55:00|88184.3|88134.3|88155.9|88105.9|88190.8|88140.8|88149.8|88099.8|996
1628046000000|2021-08-04 03:00:00|88155.3|88105.3|88118.7|88068.7|88166.5|88114.7|88093|88014|1139
1628046300000|2021-08-04 03:05:00|88119|88069|88141|88091|88157|88107|88116|88066|817
1628046600000|2021-08-04 03:10:00|88141.1|88091.1|88129.9|88079.9|88149|88099|88119.7|88069.7|728
1628046900000|2021-08-04 03:15:00|88130|88080|88110.4|88060.4|88130.1|88080.1|88106|88056|865
1628047200000|2021-08-04 03:20:00|88109.8|88059.8|88116.7|88066.7|88118.8|88068.8|88101.3|88051.3|806
1628047500000|2021-08-04 03:25:00|88117|88067|88115|88065|88120|88070|88103.4|88053.4|964
1628047800000|2021-08-04 03:30:00|88114.8|88064.8|88125|88075|88134.2|88084.2|88110.6|88060.6|1039
1628048100000|2021-08-04 03:35:00|88125.3|88075.3|88123.5|88073.5|88131|88081|88118.5|88068.5|969
1628048400000|2021-08-04 03:40:00|88123.4|88073.4|88133.8|88083.8|88138.2|88088.2|88123.4|88073.4|861
1628048700000|2021-08-04 03:45:00|88133.9|88083.9|88129.1|88079.1|88141.7|88091.7|88126.7|88076.7|781
1628049000000|2021-08-04 03:50:00|88129|88079|88134.4|88084.4|88137.1|88087.1|88127.5|88077.5|697
1628049300000|2021-08-04 03:55:00|88135.7|88085.7|88133.6|88083.6|88137.8|88087.8|88126.4|88076.4|770
1628049600000|2021-08-04 04:00:00|88133.8|88083.8|88127.4|88077.4|88134.5|88084.5|88121.7|88071.7|906
1628049900000|2021-08-04 04:05:00|88129|88079|88139.3|88089.3|88176.5|88092.7|88120.6|88051.4|953
1628050200000|2021-08-04 04:10:00|88139.5|88089.5|88148|88098|88148.8|88098.8|88131.6|88081.6|650
1628050500000|2021-08-04 04:15:00|88147.8|88097.8|88167.9|88117.9|88169.3|88119.3|88143|88093|596
1628050800000|2021-08-04 04:20:00|88167.6|88117.6|88182.6|88132.6|88184.4|88134.4|88158.2|88108.2|692
1628051100000|2021-08-04 04:25:00|88183.6|88133.6|88183.7|88133.7|88190.2|88140.2|88171|88121|795
1628051400000|2021-08-04 04:30:00|88183.4|88133.4|88179.9|88129.9|88189.4|88139.4|88174.2|88124.2|630
1628051700000|2021-08-04 04:35:00|88180.4|88130.4|88153.8|88103.8|88180.4|88130.4|88153.8|88103.8|787
1628052000000|2021-08-04 04:40:00|88154.9|88104.9|88160.9|88110.9|88168.2|88118.2|88152.9|88102.9|888
1628052300000|2021-08-04 04:45:00|88160.8|88110.8|88169.2|88119.2|88172.9|88122.9|88160.2|88110.2|729
1628052600000|2021-08-04 04:50:00|88169.1|88119.1|88167.2|88117.2|88170.8|88120.8|88162.9|88112.9|662
1628052900000|2021-08-04 04:55:00|88167.4|88117.4|88157.7|88107.7|88167.4|88117.4|88149.7|88099.7|803
1628053200000|2021-08-04 05:00:00|88157.1|88107.1|88160.8|88110.8|88167.2|88117.2|88155.5|88105.5|722
1628053500000|2021-08-04 05:05:00|88161.2|88111.2|88176.8|88126.8|88186.3|88136.3|88157.8|88107.8|746
1628053800000|2021-08-04 05:10:00|88177.2|88127.2|88156.7|88106.7|88184.1|88134.1|88155.1|88105.1|922
1628054100000|2021-08-04 05:15:00|88156.1|88106.1|88145.6|88095.6|88158.7|88108.7|88144.9|88094.9|781
1628054400000|2021-08-04 05:20:00|88145.8|88095.8|88098.7|88048.7|88146.3|88096.3|88095.1|88045.1|867
1628054700000|2021-08-04 05:25:00|88097.6|88047.6|88110.7|88060.7|88117.1|88067.1|88082|88032|798
1628055000000|2021-08-04 05:30:00|88110.8|88060.8|88106.1|88056.1|88114.9|88064.9|88103.2|88053.2|840
1628055300000|2021-08-04 05:35:00|88103.9|88053.9|88117.8|88067.8|88130.1|88080.1|88097.9|88047.9|841
1628055600000|2021-08-04 05:40:00|88117.9|88067.9|88149.9|88099.9|88157.6|88107.6|88117.2|88067.2|903
1628055900000|2021-08-04 05:45:00|88149.4|88099.4|88128|88078|88164.3|88114.3|88127|88077|983
1628056200000|2021-08-04 05:50:00|88127.3|88077.3|88125.4|88075.4|88135.6|88085.6|88116.6|88066.6|709
1628056500000|2021-08-04 05:55:00|88126.9|88076.9|88139.7|88089.7|88142.6|88092.6|88115.2|88065.2|855
1628056800000|2021-08-04 06:00:00|88140|88090|88129.1|88079.1|88155.8|88105.8|88100.9|88062.2|1078
1628057100000|2021-08-04 06:05:00|88129|88079|88097.2|88047.2|88129|88091.5|88086.8|88041.5|803
1628057400000|2021-08-04 06:10:00|88097.5|88047.5|88097.1|88047.1|88104.9|88071.4|88066.8|88030.1|959
1628057700000|2021-08-04 06:15:00|88097.5|88047.5|88037|87987|88098.5|88057.4|88026.3|87976.3|921
1628058000000|2021-08-04 06:20:00|88036.7|87986.7|88057.1|88032.1|88076.7|88036|88023.3|87984.6|1167
1628058300000|2021-08-04 06:25:00|88057.6|88032.6|88007.3|87957.3|88073.5|88036.8|88002.7|87952.7|997
1628058600000|2021-08-04 06:30:00|88007.4|87957.4|87983.2|87933.2|88021.4|87989.4|87965.4|87915.4|975
1628058900000|2021-08-04 06:35:00|87982.9|87932.9|87949.7|87924.7|87988.8|87943.4|87944.4|87898.2|1004
1628059200000|2021-08-04 06:40:00|87949.4|87924.4|87949|87899|87955.4|87928.4|87940.2|87898|885
1628059500000|2021-08-04 06:45:00|87948.7|87898.7|87960.4|87935.4|88014.3|87976.4|87947.4|87898.6|1273
1628059800000|2021-08-04 06:50:00|87961.5|87936.5|87956.8|87931.8|87982|87945|87951.5|87919.1|1089
1628060100000|2021-08-04 06:55:00|87963.8|87913.8|87875.8|87850.8|87968.3|87932.3|87872|87847|1280
1628060400000|2021-08-04 07:00:00|87875.3|87850.3|87832.1|87807.1|87924|87884.3|87827.1|87795.4|1508
1628060700000|2021-08-04 07:05:00|87831.8|87806.8|87799.2|87774.2|87831.9|87806.9|87766.8|87729.3|1417
1628061000000|2021-08-04 07:10:00|87799.6|87774.6|87876.9|87851.9|87895.7|87854|87796.4|87758.2|1290
1628061300000|2021-08-04 07:15:00|87878.1|87853.1|87793.2|87768.2|87904.1|87874.5|87791.2|87760|1357
1628061600000|2021-08-04 07:20:00|87792.5|87767.5|87823.5|87798.5|87840.7|87810.3|87785.8|87750.5|1254
1628061900000|2021-08-04 07:25:00|87824|87799|87820|87770|87851.7|87826.7|87800.1|87755|1474
1628062200000|2021-08-04 07:30:00|87819.3|87769.3|87786.2|87761.2|87874|87837.3|87781|87752.1|1321
1628062500000|2021-08-04 07:35:00|87785.2|87760.2|87776.6|87751.6|87822.9|87792.8|87763.2|87730.3|1290
1628062800000|2021-08-04 07:40:00|87776.7|87751.7|87788.2|87763.2|87830.8|87783.7|87763.6|87730.4|1554
1628063100000|2021-08-04 07:45:00|87791.4|87766.4|87752.8|87727.8|87812.5|87774.9|87738|87704.9|1311
1628063400000|2021-08-04 07:50:00|87753.6|87728.6|87809.4|87759.4|87840.5|87803.2|87752|87727|1476
1628063700000|2021-08-04 07:55:00|87809.5|87759.5|87835.1|87785.1|87835.1|87785.1|87764.7|87714.7|1548
1628064000000|2021-08-04 08:00:00|87832.7|87782.7|87894.7|87844.7|87896.9|87858.6|87812|87775.7|1394
1628064300000|2021-08-04 08:05:00|87895.2|87845.2|87933.6|87908.6|87948.7|87913.4|87871.8|87841.3|1432
1628064600000|2021-08-04 08:10:00|87933.5|87908.5|87964.2|87939.2|87984.6|87950.8|87929.1|87891.1|1439
1628064900000|2021-08-04 08:15:00|87963.2|87938.2|88056.8|88031.8|88076.4|88036.4|87921.8|87871.8|1634
1628065200000|2021-08-04 08:20:00|88055.3|88030.3|88044.2|88019.2|88089.8|88056.9|88040.4|88015.4|1522
1628065500000|2021-08-04 08:25:00|88044.1|88019.1|88169.6|88119.6|88180.2|88130.2|88041.9|88016.9|1402
1628065800000|2021-08-04 08:30:00|88157.6|88132.6|88207.6|88182.6|88222.2|88185.4|88144.9|88101.1|1623
1628066100000|2021-08-04 08:35:00|88208|88183|88234.7|88209.7|88250.1|88210.4|88171.1|88132.5|1497
1628066400000|2021-08-04 08:40:00|88236.7|88211.7|88241|88191|88262.1|88223.5|88206.1|88166.4|1376
1628066700000|2021-08-04 08:45:00|88241.2|88191.2|88201.4|88176.4|88246.8|88206.5|88178.8|88128.8|1400
1628067000000|2021-08-04 08:50:00|88200.9|88175.9|88183.4|88158.4|88231.9|88195.2|88148.3|88112.5|1227
1628067300000|2021-08-04 08:55:00|88183.3|88158.3|88190.6|88165.6|88206.4|88168.7|88164.3|88126.1|1256
1628067600000|2021-08-04 09:00:00|88191.5|88166.5|88134.5|88084.5|88240.5|88201.7|88122.4|88081.5|1416
1628067900000|2021-08-04 09:05:00|88133.1|88083.1|88141|88091|88146.9|88105.4|88083.9|88043.3|1249
1628068200000|2021-08-04 09:10:00|88138.3|88088.3|88093|88068|88143.5|88109.9|88089.5|88048.5|1059
1628068500000|2021-08-04 09:15:00|88092.7|88067.7|88088|88063|88110.8|88076.1|88083.8|88056.2|929
1628068800000|2021-08-04 09:20:00|88087.9|88062.9|88140.3|88090.3|88142.7|88107.9|88086.3|88058|979
1628069100000|2021-08-04 09:25:00|88140.5|88090.5|88129.3|88104.3|88200.6|88152.8|88126.1|88085.8|1387
1628069400000|2021-08-04 09:30:00|88129.2|88104.2|88157.2|88132.2|88169.6|88133.9|88123.6|88093.1|1209
1628069700000|2021-08-04 09:35:00|88158.2|88133.2|88111.6|88061.6|88189|88152.5|88071.6|88039.7|1281
1628070000000|2021-08-04 09:40:00|88112.2|88062.2|88044.4|88019.4|88117.3|88079.2|88029.9|87979.9|1349
1628070300000|2021-08-04 09:45:00|88042.8|88017.8|88012.4|87987.4|88079.9|88041.5|88009|87966.2|1119
1628070600000|2021-08-04 09:50:00|88010.9|87985.9|88030.2|88005.2|88059.3|88020.5|87995.1|87957.3|1061
1628070900000|2021-08-04 09:55:00|88030.1|88005.1|88027.7|88002.7|88053.4|88020.7|88023.7|87985.2|1019
1628071200000|2021-08-04 10:00:00|88027.6|88002.6|88067.8|88042.8|88074|88045|88026.2|88001.2|853
1628071500000|2021-08-04 10:05:00|88068.1|88043.1|88090.1|88065.1|88115|88082|88066|88041|875
1628071800000|2021-08-04 10:10:00|88089|88064|88040.1|88015.1|88095|88064.4|88035.4|87997.5|1133
1628072100000|2021-08-04 10:15:00|88040.3|88015.3|88036.6|88011.6|88056.3|88019.2|88019.9|87982.4|1033
1628072400000|2021-08-04 10:20:00|88036.8|88011.8|88040.4|88015.4|88056.5|88016.8|88009.5|87970.2|1151
1628072700000|2021-08-04 10:25:00|88039.8|88014.8|88019|87994|88066.7|88026.6|88010.9|87971.7|1116
1628073000000|2021-08-04 10:30:00|88019.7|87994.7|88027.7|88002.7|88038.9|88007.8|88011.1|87974.5|935
1628073300000|2021-08-04 10:35:00|88027.6|88002.6|88041|88016|88047.8|88017|88022.1|87995.5|902
1628073600000|2021-08-04 10:40:00|88040|88015|88067.5|88042.5|88089.4|88050.2|88023.1|87992|977
1628073900000|2021-08-04 10:45:00|88067.9|88042.9|88022.6|87997.6|88081.4|88051.7|88021.1|87984|1175
1628074200000|2021-08-04 10:50:00|88022.7|87997.7|88016.8|87991.8|88034.1|87998.3|88009.8|87978|890
1628074500000|2021-08-04 10:55:00|88019.4|87994.4|88036.5|87986.5|88087.6|88054|87999|87956.6|1073
1628074800000|2021-08-04 11:00:00|88037.1|87987.1|88139.6|88089.6|88150.4|88112.5|88037.1|87987.1|1093
1628075100000|2021-08-04 11:05:00|88139.8|88089.8|88118.1|88093.1|88147.5|88110.4|88116.3|88089.8|936
1628075400000|2021-08-04 11:10:00|88117.6|88092.6|88150.7|88125.7|88156.5|88130.7|88115.8|88084.3|939
1628075700000|2021-08-04 11:15:00|88151.2|88126.2|88064.1|88039.1|88153.7|88128.7|88060.4|88020.5|870
1628076000000|2021-08-04 11:20:00|88063.9|88038.9|88054.6|88029.6|88081.8|88040.5|88046.4|88004.3|1108
1628076300000|2021-08-04 11:25:00|88054.5|88029.5|88065.2|88015.2|88070.3|88031.7|88020.9|87981.3|1493
1628076600000|2021-08-04 11:30:00|88065.4|88015.4|88057|88032|88080.1|88045.2|88038.5|88000.7|1541
1628076900000|2021-08-04 11:35:00|88055.5|88030.5|88075.1|88050.1|88101.4|88060.9|88045.2|88011.2|1370
1628077200000|2021-08-04 11:40:00|88072.3|88047.3|88087.9|88062.9|88116.3|88081.8|88069.1|88040.3|1121
1628077500000|2021-08-04 11:45:00|88089.1|88064.1|88155.1|88130.1|88173.5|88140.6|88086.8|88052.4|1152
1628077800000|2021-08-04 11:50:00|88155.2|88130.2|88160.8|88135.8|88203.6|88178.6|88144.9|88113.7|1281
1628078100000|2021-08-04 11:55:00|88158.1|88133.1|88161.7|88111.7|88165.9|88136|88085.4|88050.8|1472
1628078400000|2021-08-04 12:00:00|88160.8|88110.8|88222.3|88197.3|88247.2|88205.2|88157.6|88110.8|1333
1628078700000|2021-08-04 12:05:00|88222.2|88197.2|88148.6|88123.6|88234|88205.8|88147.2|88105.1|1122
1628079000000|2021-08-04 12:10:00|88147.1|88122.1|88165.3|88115.3|88172|88136.5|88103|88075.4|1367
1628079300000|2021-08-04 12:15:00|88165.4|88115.4|88214.1|88164.1|88215.8|88177.9|88048.1|88010.4|1978
1628079600000|2021-08-04 12:20:00|88213.1|88163.1|88133.8|88108.8|88239.5|88205.1|88133.8|88098.2|1777
1628079900000|2021-08-04 12:25:00|88134.8|88109.8|88151.7|88126.7|88157.9|88126.7|88112.2|88084.1|1482
1628080200000|2021-08-04 12:30:00|88151.6|88126.6|88074.9|88049.9|88169.8|88130.4|88067.2|88035.1|1559
1628080500000|2021-08-04 12:35:00|88074.4|88049.4|88084.7|88034.7|88125.9|88097.1|88056.9|88031.9|1569
1628080800000|2021-08-04 12:40:00|88063|88038|88007.8|87957.8|88101.3|88064.9|87955.9|87905.9|1761
1628081100000|2021-08-04 12:45:00|88007.6|87957.6|88049.4|88024.4|88094.5|88054.6|87940.2|87904.7|1493
1628081400000|2021-08-04 12:50:00|88049.5|88024.5|88074.8|88049.8|88078.7|88051.2|88003.5|87970.1|1314
1628081700000|2021-08-04 12:55:00|88074.6|88049.6|87971.3|87946.3|88076.5|88051.5|87966.9|87941.9|1391
1628082000000|2021-08-04 13:00:00|87971.1|87946.1|87991.5|87966.5|88020.4|87995.4|87958.7|87923.9|1390
1628082300000|2021-08-04 13:05:00|87992.7|87967.7|87948.5|87923.5|88001.5|87967.7|87921.8|87891.3|1445
1628082600000|2021-08-04 13:10:00|87948.7|87923.7|87989.9|87939.9|87990.3|87951.1|87923.8|87885.3|1335
1628082900000|2021-08-04 13:15:00|87989.4|87939.4|87939.4|87914.4|88000.4|87967|87909.1|87879.8|1288
1628083200000|2021-08-04 13:20:00|87939.3|87914.3|87949.2|87924.2|87999.4|87960.1|87932.8|87897.8|1345
1628083500000|2021-08-04 13:25:00|87949|87924|87902.2|87852.2|87990.4|87951.9|87880.6|87844.8|1431
1628083800000|2021-08-04 13:30:00|87890.8|87865.8|87766.9|87716.9|87923|87885.5|87766.9|87716.9|1817
1628084100000|2021-08-04 13:35:00|87770.4|87720.4|87844.4|87819.4|87862|87825.9|87752.2|87710|1484
1628084400000|2021-08-04 13:40:00|87843.9|87818.9|87878.3|87828.3|87901.2|87862.1|87828.8|87796.2|1142
1628084700000|2021-08-04 13:45:00|87879.6|87829.6|87826.2|87801.2|87879.6|87841.2|87808.8|87769.1|1370
1628085000000|2021-08-04 13:50:00|87826.8|87801.8|87797.7|87772.7|87829.2|87803.9|87745.1|87706.4|1503
1628085300000|2021-08-04 13:55:00|87797.5|87772.5|87844|87794|87851.8|87815.8|87788.9|87763.9|1354
1628085600000|2021-08-04 14:00:00|87843.9|87793.9|87953|87903|88030.1|87994.6|87798|87748|2191
1628085900000|2021-08-04 14:05:00|87952.7|87902.7|88065.2|88015.2|88112.9|88062.9|87950.9|87900.9|2029
1628086200000|2021-08-04 14:10:00|88063.7|88013.7|88109|88059|88113.5|88063.5|88022.5|87980.1|1892
1628086500000|2021-08-04 14:15:00|88108.5|88058.5|88115.7|88090.7|88189.7|88151.6|88103.6|88053.6|1839
1628086800000|2021-08-04 14:20:00|88116.6|88091.6|88314.2|88289.2|88327.8|88290.2|88116.6|88089.1|1808
1628087100000|2021-08-04 14:25:00|88313.5|88288.5|88381.3|88331.3|88396.9|88354.6|88310.2|88273.6|1924
1628087400000|2021-08-04 14:30:00|88381.4|88331.4|88375.4|88350.4|88525.5|88489.3|88367.5|88328.9|1768
1628087700000|2021-08-04 14:35:00|88373.1|88348.1|88310|88285|88384.6|88348.1|88263.4|88226.4|1656
1628088000000|2021-08-04 14:40:00|88310.3|88285.3|88349.1|88299.1|88369.9|88333|88251|88093.7|1575
1628088300000|2021-08-04 14:45:00|88338.1|88313.1|88315.8|88290.8|88359.2|88325.2|88262.5|88212.5|1670
1628088600000|2021-08-04 14:50:00|88314.9|88289.9|88400.3|88375.3|88416.9|88384.8|88304.9|88277.9|1659
1628088900000|2021-08-04 14:55:00|88401.6|88376.6|88355.6|88330.6|88430.6|88398.5|88322.1|88290.7|1709
1628089200000|2021-08-04 15:00:00|88357.1|88332.1|88385.4|88335.4|88420.2|88381.4|88332.6|88293.6|1827
1628089500000|2021-08-04 15:05:00|88385.2|88335.2|88403.1|88378.1|88418.6|88385.3|88320.1|88279.9|1720
1628089800000|2021-08-04 15:10:00|88402.5|88377.5|88405.3|88380.3|88426.4|88394.1|88399.8|88367.5|1886
1628090100000|2021-08-04 15:15:00|88405.4|88380.4|88412.7|88387.7|88419.1|88394.1|88402.2|88377.2|1661
1628090400000|2021-08-04 15:20:00|88412.3|88387.3|88454.3|88404.3|88527.9|88483.6|88407.4|88369.3|1670
1628090700000|2021-08-04 15:25:00|88454.5|88404.5|88488|88438|88528.6|88478.6|88394.9|88355.8|1616
1628091000000|2021-08-04 15:30:00|88488.2|88438.2|88478.5|88428.5|88531.1|88487.6|88429.9|88387.8|1810
1628091300000|2021-08-04 15:35:00|88478.7|88428.7|88476.7|88426.7|88511.4|88476.3|88467.5|88426.2|1660
1628091600000|2021-08-04 15:40:00|88476.6|88426.6|88466.5|88441.5|88500.1|88465.8|88464.2|88426.3|1439
1628091900000|2021-08-04 15:45:00|88466.2|88441.2|88427.5|88402.5|88477.4|88441.2|88422.8|88387.5|1140
1628092200000|2021-08-04 15:50:00|88428.1|88403.1|88434.9|88409.9|88480.5|88443|88427.7|88402.7|954
1628092500000|2021-08-04 15:55:00|88435.2|88410.2|88373.1|88348.1|88437|88412|88367.1|88330.4|1025
1628092800000|2021-08-04 16:00:00|88372.9|88347.9|88389.9|88339.9|88456.2|88406.2|88359.6|88309.6|1438
1628093100000|2021-08-04 16:05:00|88388.4|88338.4|88372.9|88322.9|88399.2|88357.9|88367.8|88321.6|1539
1628093400000|2021-08-04 16:10:00|88373.3|88323.3|88364.4|88339.4|88386.5|88343.2|88353.3|88316.7|1314
1628093700000|2021-08-04 16:15:00|88364.7|88339.7|88381.6|88356.6|88405.3|88367.5|88364.1|88325|1506
1628094000000|2021-08-04 16:20:00|88382.5|88357.5|88357.7|88332.7|88409.9|88367.5|88349.7|88308.4|1486
1628094300000|2021-08-04 16:25:00|88357.6|88332.6|88368.9|88318.9|88407.6|88363.2|88345.1|88299.5|1456
1628094600000|2021-08-04 16:30:00|88369.1|88319.1|88371.1|88321.1|88386.9|88336.9|88344.2|88300|1196
1628094900000|2021-08-04 16:35:00|88371.7|88321.7|88415.4|88365.4|88430.4|88380.4|88368.5|88318.5|1357
1628095200000|2021-08-04 16:40:00|88414.7|88364.7|88422.6|88372.6|88443.9|88393.9|88381.9|88344.1|1594
1628095500000|2021-08-04 16:45:00|88422|88372|88434.1|88384.1|88446.4|88405.3|88415.7|88368.7|1298
1628095800000|2021-08-04 16:50:00|88434.4|88384.4|88436.1|88411.1|88449.1|88412|88419.5|88381.3|930
1628096100000|2021-08-04 16:55:00|88436.3|88411.3|88438.4|88413.4|88465.1|88426.8|88432.4|88395.5|984
1628096400000|2021-08-04 17:00:00|88438.5|88413.5|88423.8|88398.8|88455.4|88418.3|88422.4|88377.5|1175
1628096700000|2021-08-04 17:05:00|88423.3|88398.3|88407.2|88382.2|88436.5|88401.8|88405.9|88357.8|1228
1628097000000|2021-08-04 17:10:00|88420.5|88370.5|88390.4|88340.4|88421.6|88371.6|88376|88337.4|1056
1628097300000|2021-08-04 17:15:00|88390.3|88340.3|88338.7|88288.7|88392.5|88344.1|88331.6|88281.6|1050
1628097600000|2021-08-04 17:20:00|88337.8|88287.8|88326.5|88276.5|88352.4|88313|88316.1|88274.6|948
1628097900000|2021-08-04 17:25:00|88326.4|88276.4|88354.5|88304.5|88368.2|88325.2|88311.7|88275.8|1240
1628098200000|2021-08-04 17:30:00|88354.4|88304.4|88367|88317|88385.7|88348.3|88337|88299.5|1330
1628098500000|2021-08-04 17:35:00|88366.6|88316.6|88394.9|88344.9|88401.1|88359.8|88354.8|88316.5|1193
1628098800000|2021-08-04 17:40:00|88395|88345|88407.1|88357.1|88413.5|88374.2|88374.9|88341|919
1628099100000|2021-08-04 17:45:00|88407.2|88357.2|88384.5|88359.5|88418|88380|88381.1|88347.2|836
1628099400000|2021-08-04 17:50:00|88385|88360|88361.7|88336.7|88385.3|88360.3|88347.5|88297.5|910
1628099700000|2021-08-04 17:55:00|88361.6|88336.6|88389.3|88339.3|88391.2|88356.3|88361.2|88328.1|921
1628100000000|2021-08-04 18:00:00|88389.7|88339.7|88344.1|88319.1|88401.9|88351.9|88341.6|88303|1283
1628100300000|2021-08-04 18:05:00|88344|88319|88372.4|88322.4|88374.4|88335.8|88344|88310.4|862
1628100600000|2021-08-04 18:10:00|88372.3|88322.3|88350.4|88325.4|88374.5|88334.9|88346.1|88317.3|678
1628100900000|2021-08-04 18:15:00|88349.9|88324.9|88328.6|88303.6|88371.9|88330|88327.1|88284.8|965
1628101200000|2021-08-04 18:20:00|88328.2|88303.2|88340.9|88315.9|88346|88316.3|88325.6|88288|700
1628101500000|2021-08-04 18:25:00|88340.6|88315.6|88413.2|88363.2|88414.4|88364.4|88335.3|88296.9|1087
1628101800000|2021-08-04 18:30:00|88413.7|88363.7|88422.1|88372.1|88431|88381.1|88400.9|88359.4|1208
1628102100000|2021-08-04 18:35:00|88422.2|88372.2|88429.1|88379.1|88441.6|88391.6|88421|88371|1269
1628102400000|2021-08-04 18:40:00|88428.7|88378.7|88429|88379|88439.4|88389.4|88419|88369|1316
1628102700000|2021-08-04 18:45:00|88429.2|88379.2|88463.1|88413.1|88471.1|88421.1|88429|88379|1278
1628103000000|2021-08-04 18:50:00|88463|88413|88466.9|88416.9|88490|88440|88461.5|88411.5|1259
1628103300000|2021-08-04 18:55:00|88468.2|88418.2|88422.4|88372.4|88474.8|88424.8|88407.2|88357.2|1557
1628103600000|2021-08-04 19:00:00|88422.3|88372.3|88419|88369|88433.8|88395.3|88410.6|88368.1|969
1628103900000|2021-08-04 19:05:00|88419.5|88369.5|88414.3|88389.3|88428.5|88392.2|88398.9|88361.5|646
1628104200000|2021-08-04 19:10:00|88414.4|88389.4|88528.5|88478.5|88528.5|88478.5|88404|88362.3|719
1628104500000|2021-08-04 19:15:00|88535.5|88485.5|88480.5|88455.5|88535.5|88485.5|88443.6|88393.6|1440
1628104800000|2021-08-04 19:20:00|88481.4|88456.4|88505.1|88455.1|88509.2|88459.2|88463|88424.2|912
1628105100000|2021-08-04 19:25:00|88506.6|88456.6|88513.3|88463.3|88526|88480.4|88499.3|88449.3|991
1628105400000|2021-08-04 19:30:00|88513.8|88463.8|88491.3|88441.3|88527.2|88480.3|88488.6|88438.6|1490
1628105700000|2021-08-04 19:35:00|88491.9|88441.9|88498.6|88448.6|88506.8|88456.8|88490.1|88440.1|1047
1628106000000|2021-08-04 19:40:00|88498.8|88448.8|88508.5|88458.5|88520.1|88482.2|88495.6|88448|1002
1628106300000|2021-08-04 19:45:00|88508.3|88458.3|88516.1|88466.1|88518.1|88468.1|88506.8|88456.8|1065
1628106600000|2021-08-04 19:50:00|88516.9|88466.9|88511.6|88461.6|88516.9|88466.9|88505.3|88455.3|1035
1628106900000|2021-08-04 19:55:00|88512.5|88462.5|88479.7|88429.7|88530.1|88480.1|88441.2|88391.2|1506
1628107200000|2021-08-04 20:00:00|88479.4|88429.4|88476.1|88426.1|88489.5|88439.5|88463.2|88413.2|905
1628107500000|2021-08-04 20:05:00|88476.2|88426.2|88486|88436|88489.6|88439.6|88471.3|88421.3|527
1628107800000|2021-08-04 20:10:00|88486.5|88436.5|88483.4|88433.4|88489.6|88450.3|88473.6|88423.6|701
1628108100000|2021-08-04 20:15:00|88483|88433|88487.5|88437.5|88491.7|88441.7|88482.1|88432.1|546
1628108400000|2021-08-04 20:20:00|88487.4|88437.4|88469.9|88419.9|88510.6|88460.6|88438.9|88388.9|838
1628108700000|2021-08-04 20:25:00|88469.8|88419.8|88492.7|88442.7|88508|88458|88460.5|88410.5|982
1628109000000|2021-08-04 20:30:00|88492.9|88442.9|88512.8|88462.8|88519.4|88469.4|88477.7|88427.7|1236
1628109300000|2021-08-04 20:35:00|88508.5|88458.5|88485.1|88435.1|88514.2|88464.2|88472.9|88422.9|1454
1628109600000|2021-08-04 20:40:00|88486.5|88436.5|88485.9|88435.9|88521.8|88471.8|88468.4|88379.9|1608
1628109900000|2021-08-04 20:45:00|88487.8|88437.8|88503.1|88453.1|88510.2|88460.2|88470.2|88420.2|967
1628110200000|2021-08-04 20:50:00|88503.3|88453.3|88442.1|88392.1|88513.9|88463.9|88439.8|88345.6|1181
1628110500000|2021-08-04 20:55:00|88440|88390|88512.7|88386.6|88552.1|88426.5|88440|88345.2|518
1628110800000|2021-08-04 21:00:00|88537.6|88339.6|88539.5|88345.6|88561.3|88345.6|88532.4|88297.9|69
1628111100000|2021-08-04 21:05:00|88536|88352|88581.4|88279.4|88581.4|88360.6|88526.6|88249.8|44
1628111400000|2021-08-04 21:10:00|88582.4|88280.4|88607.4|88238|88607.4|88357.8|88527.5|88238|108
1628111700000|2021-08-04 21:15:00|88642|88230.1|88555.4|88249.8|88642|88350.6|88528|88230.1|70
1628112000000|2021-08-04 21:20:00|88603.2|88281.3|88555.4|88249.8|88603.2|88355.3|88534.8|88249.8|125
1628112300000|2021-08-04 21:25:00|88588|88270.2|88555.4|88249.8|88610.6|88355.2|88532|88249.8|129
1628112600000|2021-08-04 21:30:00|88543.9|88263.1|88550.4|88346.4|88616.3|88346.7|88510.3|88244.3|112
1628112900000|2021-08-04 21:35:00|88549.4|88346.1|88555.4|88255.9|88649.5|88346.5|88533|88251.3|43
1628113200000|2021-08-04 21:40:00|88541.2|88347.1|88559.1|88344.6|88649|88365.2|88541|88249.3|256
1628113500000|2021-08-04 21:45:00|88545.8|88324|88573.4|88306.8|88648.3|88347.6|88536|88252.6|113
1628113800000|2021-08-04 21:50:00|88546.5|88347.4|88566.5|88275|88627.3|88348.2|88540.8|88259.9|95
1628114100000|2021-08-04 21:55:00|88625|88264|88589.1|88304.8|88630|88347.4|88538.5|88264|98
1628114400000|2021-08-04 22:00:00|88550.1|88331.5|88435.5|88385.5|88576.9|88399.4|88426.8|88295.4|2191
1628114700000|2021-08-04 22:05:00|88435.4|88385.4|88486.4|88436.4|88529|88440.7|88421.5|88347.4|807
1628115000000|2021-08-04 22:10:00|88486.1|88436.1|88487.1|88437.1|88490.6|88440.6|88478.7|88428.7|551
1628115300000|2021-08-04 22:15:00|88486.8|88436.8|88488.6|88438.6|88498.1|88448.1|88484.7|88434.7|528
1628115600000|2021-08-04 22:20:00|88489.2|88439.2|88496.9|88446.9|88500|88450|88488.1|88438.1|455
1628115900000|2021-08-04 22:25:00|88497.1|88447.1|88482.4|88432.4|88499.6|88449.6|88481.6|88431.6|448
1628116200000|2021-08-04 22:30:00|88483.7|88433.7|88487.8|88437.8|88491.8|88441.8|88476.7|88426.7|420
1628116500000|2021-08-04 22:35:00|88487.5|88437.5|88480|88430|88494.1|88444.1|88475.4|88425.4|453
1628116800000|2021-08-04 22:40:00|88477.4|88427.4|88482|88432|88484.3|88434.3|88472.6|88422.6|401
1628117100000|2021-08-04 22:45:00|88481.9|88431.9|88485.9|88435.9|88487.6|88437.6|88478.6|88428.6|404
1628117400000|2021-08-04 22:50:00|88485.2|88435.2|88487.7|88437.7|88488.9|88438.9|88478.4|88428.4|308
1628117700000|2021-08-04 22:55:00|88485.8|88435.8|88483.9|88433.9|88489.4|88439.4|88478|88428|308
1628118000000|2021-08-04 23:00:00|88482.9|88432.9|88490.8|88440.8|88492.9|88442.9|88480.8|88430.8|403
1628118300000|2021-08-04 23:05:00|88490.4|88440.4|88490.4|88440.4|88494|88444|88486.6|88436.6|861
1628118600000|2021-08-04 23:10:00|88488.4|88438.4|88476.7|88426.7|88492.1|88442.1|88461.2|88411.2|657
1628118900000|2021-08-04 23:15:00|88476.4|88426.4|88450.5|88400.5|88478.5|88428.5|88445.3|88395.3|1236
1628119200000|2021-08-04 23:20:00|88450.7|88400.7|88461.7|88411.7|88466|88416|88447.1|88397.1|652
1628119500000|2021-08-04 23:25:00|88462.7|88412.7|88465.5|88415.5|88471.2|88421.2|88456|88406|373
1628119800000|2021-08-04 23:30:00|88455.6|88405.6|88458.5|88408.5|88468.8|88418.8|88455.1|88405.1|318
1628120100000|2021-08-04 23:35:00|88460.2|88410.2|88459.2|88409.2|88465.9|88415.9|88454.9|88404.9|346
1628120400000|2021-08-04 23:40:00|88458.2|88408.2|88462.1|88412.1|88468.2|88418.2|88453.2|88403.2|333
1628120700000|2021-08-04 23:45:00|88462.5|88412.5|88461.6|88411.6|88470.2|88420.2|88452.7|88402.7|496
1628121000000|2021-08-04 23:50:00|88463.5|88413.5|88468.3|88418.3|88472.6|88422.6|88458.3|88408.3|386
1628121300000|2021-08-04 23:55:00|88468.7|88418.7|88463.7|88413.7|88473.7|88423.7|88461.7|88411.7|556
1628121600000|2021-08-05 00:00:00|88463.1|88413.1|88469.6|88419.6|88480.8|88430.8|88458.1|88408.1|976
1628121900000|2021-08-05 00:05:00|88467.4|88417.4|88446|88396|88476.2|88426.2|88443.9|88393.9|818
1628122200000|2021-08-05 00:10:00|88446.1|88396.1|88424.8|88374.8|88451.7|88401.7|88423.9|88373.9|1108
1628122500000|2021-08-05 00:15:00|88424.6|88374.6|88416.6|88366.6|88433.4|88383.4|88415.4|88365.4|1038
1628122800000|2021-08-05 00:20:00|88415.2|88365.2|88409.2|88359.2|88428.7|88378.7|88387.3|88337.3|950
1628123100000|2021-08-05 00:25:00|88409.4|88359.4|88418.5|88368.5|88428.1|88378.1|88407.4|88357.4|601
1628123400000|2021-08-05 00:30:00|88417.6|88367.6|88427.1|88377.1|88431|88381|88410|88360|744
1628123700000|2021-08-05 00:35:00|88426.2|88376.2|88436.9|88386.9|88447.7|88397.7|88424.4|88374.4|746
1628124000000|2021-08-05 00:40:00|88437|88387|88433.7|88383.7|88441.9|88391.9|88423.2|88373.2|700
1628124300000|2021-08-05 00:45:00|88433.3|88383.3|88407|88357|88440.1|88390.1|88402.6|88352.6|858
1628124600000|2021-08-05 00:50:00|88406.8|88356.8|88458.2|88408.2|88466.3|88416.3|88403.3|88353.3|1130
1628124900000|2021-08-05 00:55:00|88462.3|88412.3|88469.2|88419.2|88472.8|88422.8|88448.1|88398.1|1207
1628125200000|2021-08-05 01:00:00|88468.8|88418.8|88456.4|88406.4|88469.2|88419.2|88450.6|88400.6|879
1628125500000|2021-08-05 01:05:00|88456.8|88406.8|88454.4|88404.4|88459.7|88409.7|88439.8|88389.8|955
1628125800000|2021-08-05 01:10:00|88454.5|88404.5|88477.4|88427.4|88480.5|88430.5|88448.1|88398.1|1062
1628126100000|2021-08-05 01:15:00|88476.2|88426.2|88438.4|88388.4|88482|88432|88437.9|88387.9|1196
1628126400000|2021-08-05 01:20:00|88438.5|88388.5|88441.9|88391.9|88453.6|88403.6|88436.1|88386.1|778
1628126700000|2021-08-05 01:25:00|88442.9|88392.9|88450.4|88400.4|88456|88406|88437.7|88387.7|914
1628127000000|2021-08-05 01:30:00|88449.7|88399.7|88441.7|88391.7|88457.8|88407.8|88437.9|88387.9|888
1628127300000|2021-08-05 01:35:00|88442.2|88392.2|88447.1|88397.1|88458.2|88408.2|88436.1|88386.1|772
1628127600000|2021-08-05 01:40:00|88448.3|88398.3|88433.3|88383.3|88453.9|88403.9|88427.1|88377.1|717
1628127900000|2021-08-05 01:45:00|88434.4|88384.4|88431|88381|88448.9|88398.9|88428.3|88378.3|650
1628128200000|2021-08-05 01:50:00|88431.2|88381.2|88423.7|88373.7|88449.1|88399.1|88418|88368|1041
1628128500000|2021-08-05 01:55:00|88423.9|88373.9|88456.4|88406.4|88462.6|88412.6|88418|88368|1071
1628128800000|2021-08-05 02:00:00|88455.3|88405.3|88455.6|88405.6|88469.7|88419.7|88452.1|88402.1|889
1628129100000|2021-08-05 02:05:00|88454.8|88404.8|88470.6|88420.6|88482.2|88432.2|88454.8|88404.8|816
1628129400000|2021-08-05 02:10:00|88471.6|88421.6|88461.9|88411.9|88477.2|88427.2|88458.7|88408.7|883
1628129700000|2021-08-05 02:15:00|88462|88412|88485.4|88435.4|88489.1|88439.1|88456.4|88406.4|901
1628130000000|2021-08-05 02:20:00|88485.5|88435.5|88486.3|88436.3|88493.7|88443.7|88475.9|88425.9|832
1628130300000|2021-08-05 02:25:00|88486.6|88436.6|88484.7|88434.7|88497.7|88447.7|88478.3|88428.3|798
1628130600000|2021-08-05 02:30:00|88484.6|88434.6|88470.8|88420.8|88487.1|88437.1|88462.3|88412.3|998
1628130900000|2021-08-05 02:35:00|88470.4|88420.4|88471.7|88421.7|88480.3|88430.3|88463.9|88413.9|793
1628131200000|2021-08-05 02:40:00|88471.9|88421.9|88467.8|88417.8|88475|88425|88464.4|88414.4|688
1628131500000|2021-08-05 02:45:00|88468.8|88418.8|88473.4|88423.4|88480.6|88430.6|88461.9|88411.9|568
1628131800000|2021-08-05 02:50:00|88473.3|88423.3|88441.8|88391.8|88474|88424|88439.4|88389.4|918
1628132100000|2021-08-05 02:55:00|88442|88392|88438.7|88388.7|88446.9|88396.9|88433|88383|615
1628132400000|2021-08-05 03:00:00|88438.6|88388.6|88437|88387|88446|88396|88431.8|88381.8|912
1628132700000|2021-08-05 03:05:00|88436|88386|88440|88390|88442.1|88392.1|88423.7|88373.7|910
1628133000000|2021-08-05 03:10:00|88440.4|88390.4|88436.1|88386.1|88451.5|88401.5|88433|88383|1013
1628133300000|2021-08-05 03:15:00|88436|88386|88437.8|88387.8|88448.2|88398.2|88430.2|88380.2|641
1628133600000|2021-08-05 03:20:00|88437.6|88387.6|88443.8|88393.8|88446.3|88396.3|88433.7|88383.7|1019
1628133900000|2021-08-05 03:25:00|88443.6|88393.6|88440.9|88390.9|88445.3|88395.3|88426.3|88376.3|1112
1628134200000|2021-08-05 03:30:00|88441.2|88391.2|88438.1|88388.1|88442.8|88392.8|88434.3|88384.3|905
1628134500000|2021-08-05 03:35:00|88437.5|88387.5|88435.1|88385.1|88444|88394|88425.4|88375.4|917
1628134800000|2021-08-05 03:40:00|88434.9|88384.9|88444|88394|88444.5|88394.5|88428.2|88378.2|752
1628135100000|2021-08-05 03:45:00|88440.2|88390.2|88446.9|88396.9|88453.1|88403.1|88438.9|88388.9|538
1628135400000|2021-08-05 03:50:00|88446.5|88396.5|88437.4|88387.4|88452.7|88402.7|88417.2|88367.2|497
1628135700000|2021-08-05 03:55:00|88438.4|88388.4|88410.6|88360.6|88440|88390|88401.1|88351.1|628
1628136000000|2021-08-05 04:00:00|88408.1|88358.1|88406.9|88356.9|88414.1|88364.1|88401.7|88351.7|743
1628136300000|2021-08-05 04:05:00|88407.5|88357.5|88399.6|88349.6|88413.9|88363.9|88397.2|88347.2|848
1628136600000|2021-08-05 04:10:00|88399.3|88349.3|88397.4|88347.4|88407.8|88357.8|88393.6|88343.6|785
1628136900000|2021-08-05 04:15:00|88397.5|88347.5|88391.9|88341.9|88404.6|88354.6|88385.2|88335.2|853
1628137200000|2021-08-05 04:20:00|88391.4|88341.4|88397.1|88347.1|88401|88351|88384.3|88334.3|839
1628137500000|2021-08-05 04:25:00|88397.2|88347.2|88388.2|88338.2|88401.2|88351.2|88385.2|88335.2|762
1628137800000|2021-08-05 04:30:00|88388.5|88338.5|88393.1|88343.1|88394|88344|88387.6|88337.6|575
1628138100000|2021-08-05 04:35:00|88392.6|88342.6|88395.9|88345.9|88401.8|88351.8|88390.7|88340.7|583
1628138400000|2021-08-05 04:40:00|88395.5|88345.5|88404.9|88354.9|88406|88356|88391.7|88341.7|537
1628138700000|2021-08-05 04:45:00|88405.7|88355.7|88405|88355|88410.4|88360.4|88402.8|88352.8|457
1628139000000|2021-08-05 04:50:00|88405.1|88355.1|88397.3|88347.3|88408.1|88358.1|88394.5|88344.5|645
1628139300000|2021-08-05 04:55:00|88397.6|88347.6|88424.2|88374.2|88434.9|88384.9|88393.1|88343.1|838
1628139600000|2021-08-05 05:00:00|88424.1|88374.1|88359.5|88309.5|88424.3|88374.3|88357.8|88307.8|1134
1628139900000|2021-08-05 05:05:00|88359.4|88309.4|88360|88310|88367|88317|88354.6|88304.6|1027
1628140200000|2021-08-05 05:10:00|88360.2|88310.2|88357.1|88307.1|88360.6|88310.6|88353.5|88303.5|768
1628140500000|2021-08-05 05:15:00|88357.2|88307.2|88360.8|88310.8|88363.2|88313.2|88355.6|88305.6|749
1628140800000|2021-08-05 05:20:00|88361.2|88311.2|88363.7|88313.7|88367.1|88317.1|88359.4|88309.4|716
1628141100000|2021-08-05 05:25:00|88363.8|88313.8|88363.3|88313.3|88366.8|88316.8|88360.7|88310.7|962
1628141400000|2021-08-05 05:30:00|88363.2|88313.2|88368.7|88318.7|88373.5|88323.5|88360.9|88310.9|923
1628141700000|2021-08-05 05:35:00|88368.8|88318.8|88373.9|88323.9|88377.1|88327.1|88364.3|88314.3|752
1628142000000|2021-08-05 05:40:00|88373.6|88323.6|88385.5|88335.5|88390.5|88340.5|88373|88323|751
1628142300000|2021-08-05 05:45:00|88384.9|88334.9|88384.5|88334.5|88392.6|88342.6|88375.8|88325.8|1090
1628142600000|2021-08-05 05:50:00|88384.7|88334.7|88405.4|88355.4|88406|88356|88384.3|88334.3|1412
1628142900000|2021-08-05 05:55:00|88403.8|88353.8|88377.4|88327.4|88403.8|88353.8|88372.1|88322.1|1155
1628143200000|2021-08-05 06:00:00|88375|88325|88430.3|88380.3|88438.4|88397.4|88371.4|88321.4|1217
1628143500000|2021-08-05 06:05:00|88430.5|88380.5|88412.3|88387.3|88442|88399.5|88408.5|88376.2|1147
1628143800000|2021-08-05 06:10:00|88413.3|88388.3|88412.1|88387.1|88427.3|88394.8|88409.2|88373.9|1038
1628144100000|2021-08-05 06:15:00|88412.7|88387.7|88410.3|88360.3|88436.4|88400.6|88381.9|88341.5|1384
1628144400000|2021-08-05 06:20:00|88409.8|88359.8|88410.4|88385.4|88428.1|88387.8|88391.4|88354.5|1355
1628144700000|2021-08-05 06:25:00|88410.8|88385.8|88384.7|88359.7|88424.2|88388.5|88374.3|88338.2|1341
1628145000000|2021-08-05 06:30:00|88384.6|88359.6|88425.2|88400.2|88434.1|88409.1|88372.8|88336.5|1140
1628145300000|2021-08-05 06:35:00|88425.3|88400.3|88515.6|88465.6|88524.9|88480.6|88420.7|88395.7|1679
1628145600000|2021-08-05 06:40:00|88515.7|88465.7|88494.6|88444.6|88530.1|88493.7|88478.5|88443.2|1322
1628145900000|2021-08-05 06:45:00|88494.2|88444.2|88512.2|88487.2|88529.4|88493.4|88484.4|88444.2|1342
1628146200000|2021-08-05 06:50:00|88512.9|88487.9|88495.8|88470.8|88520.1|88490|88477.7|88446.7|1350
1628146500000|2021-08-05 06:55:00|88497|88472|88524.1|88499.1|88537.6|88506.1|88486.8|88450.9|1415
1628146800000|2021-08-05 07:00:00|88524.6|88499.6|88457.7|88407.7|88537.6|88499.6|88405.1|88362|1867
1628147100000|2021-08-05 07:05:00|88456.9|88406.9|88335|88310|88465|88424.7|88324.5|88285.5|1649
1628147400000|2021-08-05 07:10:00|88334.2|88309.2|88397.1|88347.1|88432.3|88395.6|88330.7|88293.3|1698
1628147700000|2021-08-05 07:15:00|88397.6|88347.6|88299.5|88249.5|88409.1|88365|88249.2|88201.2|1849
1628148000000|2021-08-05 07:20:00|88301.7|88251.7|88363.6|88313.6|88376.5|88338.3|88286.8|88243.5|1618
1628148300000|2021-08-05 07:25:00|88363.8|88313.8|88336|88311|88372.9|88335.7|88326.4|88291.6|810
1628148600000|2021-08-05 07:30:00|88270.6|88245.6|88318.3|88293.3|88374.6|88331.2|88269.2|88233.2|1681
1628148900000|2021-08-05 07:35:00|88329.2|88279.2|88304.6|88279.6|88340.3|88303.3|88291.7|88252.2|1660
1628149200000|2021-08-05 07:40:00|88304.7|88279.7|88334.9|88309.9|88335.9|88310.9|88285|88250.5|1798
1628149500000|2021-08-05 07:45:00|88335.8|88310.8|88312.5|88287.5|88349.5|88316.6|88310.5|88283.1|1231
1628149800000|2021-08-05 07:50:00|88312.4|88287.4|88343.6|88318.6|88367.9|88331.6|88307.1|88275.9|1588
1628150100000|2021-08-05 07:55:00|88345.6|88320.6|88344.2|88294.2|88366.6|88329.8|88323.5|88286.9|1604
1628150400000|2021-08-05 08:00:00|88344|88294|88365.5|88340.5|88383.2|88344.9|88323.7|88292.6|1601
1628150700000|2021-08-05 08:05:00|88369.4|88344.4|88355.2|88330.2|88415.4|88380.9|88355|88317.9|1353
1628151000000|2021-08-05 08:10:00|88356.8|88331.8|88403.4|88378.4|88414|88378.4|88352.8|88314.7|1945
1628151300000|2021-08-05 08:15:00|88401.9|88376.9|88435.1|88410.1|88462.2|88420.6|88399.6|88371.9|1525
1628151600000|2021-08-05 08:20:00|88435|88410|88427.7|88402.7|88468.2|88431.9|88424.2|88393.4|1441
1628151900000|2021-08-05 08:25:00|88425.7|88400.7|88446.4|88421.4|88456.8|88421.5|88414.4|88380.8|1290
1628152200000|2021-08-05 08:30:00|88445.9|88420.9|88476|88451|88491.2|88456.4|88440.8|88408|1481
1628152500000|2021-08-05 08:35:00|88475.7|88450.7|88459.5|88434.5|88531.6|88499.3|88457.3|88419|1731
1628152800000|2021-08-05 08:40:00|88458.8|88433.8|88441.9|88391.9|88492.3|88452.6|88408.9|88372.4|1642
1628153100000|2021-08-05 08:45:00|88440.7|88390.7|88434.2|88409.2|88464.2|88426.4|88390|88352.1|1595
1628153400000|2021-08-05 08:50:00|88434.8|88409.8|88386.8|88361.8|88473.4|88444.1|88382|88345|1403
1628153700000|2021-08-05 08:55:00|88386|88361|88354.3|88304.3|88394.2|88361.4|88335.6|88298.5|1639
1628154000000|2021-08-05 09:00:00|88353.9|88303.9|88286.3|88261.3|88367.5|88335.5|88283.1|88240.3|1508
1628154300000|2021-08-05 09:05:00|88285.8|88260.8|88285.6|88260.6|88315.5|88275.1|88282.2|88247.5|1233
1628154600000|2021-08-05 09:10:00|88285.5|88260.5|88291.4|88266.4|88323.1|88292.8|88273.4|88248.4|1308
1628154900000|2021-08-05 09:15:00|88289.2|88264.2|88225.9|88200.9|88301|88267.7|88223.6|88197.6|1240
1628155200000|2021-08-05 09:20:00|88225.7|88200.7|88145.4|88095.4|88225.7|88200.7|88115.3|88079.8|1522
1628155500000|2021-08-05 09:25:00|88144.9|88094.9|88236.8|88186.8|88245.6|88195.6|88140.3|88090.3|1325
1628155800000|2021-08-05 09:30:00|88237|88187|88161.9|88136.9|88263.1|88221.8|88144.4|88118.5|1751
1628156100000|2021-08-05 09:35:00|88162.6|88137.6|88163.4|88138.4|88202.1|88163.3|88140.3|88104.5|1890
1628156400000|2021-08-05 09:40:00|88163.2|88138.2|88167.6|88142.6|88188.9|88156.3|88149.5|88118|1552
1628156700000|2021-08-05 09:45:00|88166|88141|88217.6|88192.6|88258.6|88223.8|88164.1|88139.1|1782
1628157000000|2021-08-05 09:50:00|88218|88193|88283.1|88258.1|88305.3|88262.5|88212.6|88184.8|1840
1628157300000|2021-08-05 09:55:00|88281.8|88256.8|88235.6|88210.6|88301|88273.5|88220.6|88182|1848
1628157600000|2021-08-05 10:00:00|88234.5|88209.5|88274.7|88249.7|88283.9|88251.2|88225.9|88193.2|1851
1628157900000|2021-08-05 10:05:00|88274.5|88249.5|88270.9|88245.9|88313.4|88280.9|88259.2|88220|1521
1628158200000|2021-08-05 10:10:00|88270.5|88245.5|88267.2|88242.2|88297.3|88269.6|88263|88230.9|1559
1628158500000|2021-08-05 10:15:00|88268|88243|88247.7|88222.7|88277.7|88250.7|88246.1|88213.9|1494
1628158800000|2021-08-05 10:20:00|88247.4|88222.4|88246|88221|88274.9|88244.6|88237.3|88203.3|1347
1628159100000|2021-08-05 10:25:00|88246.2|88221.2|88263.1|88238.1|88274.9|88241|88235.6|88207|1199
1628159400000|2021-08-05 10:30:00|88262.9|88237.9|88274.4|88249.4|88287.3|88250.4|88237.2|88200.2|999
1628159700000|2021-08-05 10:35:00|88275|88250|88268.1|88243.1|88293.6|88265.1|88261.4|88236.4|1071
1628160000000|2021-08-05 10:40:00|88268.2|88243.2|88273.2|88248.2|88279.8|88254.8|88253.1|88227.9|1054
1628160300000|2021-08-05 10:45:00|88273.3|88248.3|88256|88231|88280.1|88250.5|88255.2|88228.7|976
1628160600000|2021-08-05 10:50:00|88255.5|88230.5|88233.9|88208.9|88266|88236.8|88217.5|88184.7|1326
1628160900000|2021-08-05 10:55:00|88234|88209|88237.1|88212.1|88265.3|88234.4|88225.8|88187.8|1340
1628161200000|2021-08-05 11:00:00|88234.5|88209.5|88221.8|88196.8|88303.5|88278.4|88210.2|88170|1828
1628161500000|2021-08-05 11:05:00|88223.2|88198.2|88188.6|88163.6|88244.2|88206|88168.4|88132.7|1846
1628161800000|2021-08-05 11:10:00|88188.7|88163.7|88213.4|88188.4|88273|88234.2|88175.7|88138.2|1650
1628162100000|2021-08-05 11:15:00|88213.5|88188.5|88176.1|88151.1|88217.3|88192.3|88170.2|88145.2|1203
1628162400000|2021-08-05 11:20:00|88176.6|88151.6|88133.1|88108.1|88179.6|88154.6|88125.7|88100.7|1386
1628162700000|2021-08-05 11:25:00|88134.7|88109.7|88102.3|88077.3|88136.8|88111.8|88094.7|88063.2|1395
1628163000000|2021-08-05 11:30:00|88102.1|88077.1|88090.8|88065.8|88117.1|88092.1|88087.9|88051.6|1254
1628163300000|2021-08-05 11:35:00|88090.7|88065.7|88132.6|88107.6|88145.1|88112.5|88087.2|88056.8|1359
1628163600000|2021-08-05 11:40:00|88133|88108|88111.2|88086.2|88150.4|88115.7|88104.1|88073.2|1318
1628163900000|2021-08-05 11:45:00|88111.1|88086.1|88183.5|88158.5|88199.2|88162.9|88111.1|88074.4|1141
1628164200000|2021-08-05 11:50:00|88183.3|88158.3|88163.2|88138.2|88206.8|88172.7|88159.1|88134.1|1187
1628164500000|2021-08-05 11:55:00|88164.1|88139.1|88080.4|88055.4|88164.1|88139.1|88052.7|88017.9|1438
1628164800000|2021-08-05 12:00:00|88079.8|88054.8|88141.5|88091.5|88193.4|88156.5|88058.6|88027.2|1570
1628165100000|2021-08-05 12:05:00|88141.3|88091.3|88113.6|88088.6|88141.3|88103.1|88094.3|88064.8|1323
1628165400000|2021-08-05 12:10:00|88114.1|88089.1|88121.7|88096.7|88136|88110.3|88106.2|88066.7|1168
1628165700000|2021-08-05 12:15:00|88122|88097|88140.8|88115.8|88162|88125.4|88115.1|88090.1|1438
1628166000000|2021-08-05 12:20:00|88140.9|88115.9|88182.8|88157.8|88185.5|88160.5|88134.4|88109.4|1427
1628166300000|2021-08-05 12:25:00|88183.8|88158.8|88176.9|88126.9|88199|88164.7|88143|88104.1|1632
1628166600000|2021-08-05 12:30:00|88174.8|88124.8|88191.5|88141.5|88232.1|88189.5|88167.2|88118.8|1981
1628166900000|2021-08-05 12:35:00|88192|88142|88083.6|88058.6|88220.7|88182.5|88078|88041.8|1726
1628167200000|2021-08-05 12:40:00|88087.8|88062.8|88242.2|88217.2|88243.6|88218.6|88083.3|88051.3|1781
1628167500000|2021-08-05 12:45:00|88242.9|88217.9|88225.3|88175.3|88255.5|88222.6|88192.3|88154.5|1635
1628167800000|2021-08-05 12:50:00|88225.4|88175.4|88242.9|88217.9|88260.8|88232.2|88189.1|88153.4|1286
1628168100000|2021-08-05 12:55:00|88241.3|88216.3|88250.1|88200.1|88279.7|88243.4|88222.3|88186.5|1507
1628168400000|2021-08-05 13:00:00|88249.1|88199.1|88305.6|88280.6|88321.9|88286|88218.9|88189.7|1780
1628168700000|2021-08-05 13:05:00|88304.9|88279.9|88304.5|88279.5|88326.7|88288.9|88291.8|88255.5|1586
1628169000000|2021-08-05 13:10:00|88304.7|88279.7|88258.8|88208.8|88356|88327.4|88240.1|88203.8|1527
1628169300000|2021-08-05 13:15:00|88258|88208|88261.2|88236.2|88274.3|88237.4|88199.9|88158.9|1506
1628169600000|2021-08-05 13:20:00|88263|88238|88237|88212|88317|88281.5|88227.3|88190.2|1464
1628169900000|2021-08-05 13:25:00|88237.9|88212.9|88160|88135|88267.2|88228|88159.2|88122.2|1537
1628170200000|2021-08-05 13:30:00|88164.6|88139.6|88176.8|88151.8|88226.1|88186.9|88142.3|88101.2|1807
1628170500000|2021-08-05 13:35:00|88177.2|88152.2|88169.4|88119.4|88182.5|88152.2|88094.4|88059.2|1864
1628170800000|2021-08-05 13:40:00|88169.1|88119.1|88203.2|88178.2|88319.1|88282.7|88155.5|88116.1|1899
1628171100000|2021-08-05 13:45:00|88203.4|88178.4|88285.5|88260.5|88311.3|88272.7|88162.2|88124.9|1978
1628171400000|2021-08-05 13:50:00|88286.3|88261.3|88212.9|88187.9|88308.3|88281.5|88202.5|88177.5|1725
1628171700000|2021-08-05 13:55:00|88213.7|88188.7|88143.5|88118.5|88215.2|88190.2|88136.8|88099.5|1790
1628172000000|2021-08-05 14:00:00|88143.4|88118.4|88187.1|88162.1|88233.9|88197.3|88131.2|88095.3|1776
1628172300000|2021-08-05 14:05:00|88186.6|88161.6|88151.9|88126.9|88205.5|88171.1|88147.6|88111.1|1686
1628172600000|2021-08-05 14:10:00|88151.7|88126.7|88049.1|88024.1|88156.5|88131.5|88049.1|88013.2|1947
1628172900000|2021-08-05 14:15:00|88050.3|88025.3|88072.7|88047.7|88107.1|88076.8|88049|88016.5|1709
1628173200000|2021-08-05 14:20:00|88072.1|88047.1|88098.3|88073.3|88137|88106.2|88056.1|88027.8|1653
1628173500000|2021-08-05 14:25:00|88099.3|88074.3|88103.5|88078.5|88117.1|88081.5|88010.2|87972.7|1683
1628173800000|2021-08-05 14:30:00|88104.2|88079.2|88137.3|88112.3|88170|88133.7|88087.7|88062.7|1771
1628174100000|2021-08-05 14:35:00|88139.2|88114.2|88095.5|88045.5|88163.3|88125.5|88068.3|88031.3|1758
1628174400000|2021-08-05 14:40:00|88095.1|88045.1|88111.7|88086.7|88130|88103.7|88042.2|88003.3|1656
1628174700000|2021-08-05 14:45:00|88112.1|88087.1|88047.6|88022.6|88162.6|88123.8|88023.7|87989.5|1851
1628175000000|2021-08-05 14:50:00|88048.8|88023.8|88051|88026|88063.7|88035.3|88016.5|87981.1|1509
1628175300000|2021-08-05 14:55:00|88052.4|88027.4|88097.3|88072.3|88112.3|88076.4|88040.9|88003.9|1689
1628175600000|2021-08-05 15:00:00|88099.5|88074.5|88129.8|88104.8|88142|88117|88083.2|88058.2|1699
1628175900000|2021-08-05 15:05:00|88126.7|88101.7|88124.5|88099.5|88148.3|88113.7|88100.6|88063.6|1508
1628176200000|2021-08-05 15:10:00|88123.7|88098.7|88095.9|88070.9|88129.5|88100|88094.1|88059|1372
1628176500000|2021-08-05 15:15:00|88096.1|88071.1|88100.1|88075.1|88126.6|88089.2|88073.6|88040.5|1456
1628176800000|2021-08-05 15:20:00|88100.8|88075.8|88076.3|88051.3|88104.4|88079.4|88066.7|88041.7|1416
1628177100000|2021-08-05 15:25:00|88073.8|88048.8|88064.2|88014.2|88099.2|88062.2|88044.7|88010.4|1621
1628177400000|2021-08-05 15:30:00|88064.9|88014.9|88043.4|88018.4|88072.8|88034.2|88037.3|88000|1535
1628177700000|2021-08-05 15:35:00|88044.5|88019.5|88076.1|88051.1|88087.2|88051.1|88038.4|88009.3|1233
1628178000000|2021-08-05 15:40:00|88074.2|88049.2|88086|88061|88118.9|88068.9|88045.8|88004.5|1554
1628178300000|2021-08-05 15:45:00|88085.9|88060.9|88109.4|88084.4|88144.9|88094.9|88072.2|88043.1|1408
1628178600000|2021-08-05 15:50:00|88108.8|88083.8|88114.8|88089.8|88136|88102.8|88081.8|88048.6|1446
1628178900000|2021-08-05 15:55:00|88114.9|88089.9|88142.3|88117.3|88159.7|88127.6|88113.6|88088.6|1412
1628179200000|2021-08-05 16:00:00|88153.6|88103.6|88176.9|88151.9|88202.3|88157.3|88140.7|88100.2|1443
1628179500000|2021-08-05 16:05:00|88176.8|88151.8|88199.2|88149.2|88206.7|88156.7|88172|88136.8|958
1628179800000|2021-08-05 16:10:00|88198.7|88148.7|88145.4|88120.4|88200.3|88160.9|88145.4|88109.3|1233
1628180100000|2021-08-05 16:15:00|88145.1|88120.1|88204.6|88154.6|88210.8|88160.8|88143.9|88107.6|1365
1628180400000|2021-08-05 16:20:00|88205|88155|88200|88150|88211.2|88161.2|88184.1|88139.1|1258
1628180700000|2021-08-05 16:25:00|88199.6|88149.6|88176.3|88151.3|88214.1|88169.1|88176.1|88139.7|1174
1628181000000|2021-08-05 16:30:00|88178.8|88153.8|88200.3|88150.3|88203.2|88166.3|88176.1|88137.8|1213
1628181300000|2021-08-05 16:35:00|88199.7|88149.7|88217.5|88167.5|88219.4|88175.5|88186.6|88149.7|999
1628181600000|2021-08-05 16:40:00|88217.6|88167.6|88208.8|88158.8|88221.1|88179.8|88179.8|88146|1126
1628181900000|2021-08-05 16:45:00|88208.6|88158.6|88178.9|88153.9|88208.7|88174.5|88178.9|88135.3|1030
1628182200000|2021-08-05 16:50:00|88180.8|88155.8|88160|88135|88181.9|88155.8|88145.8|88104.5|1372
1628182500000|2021-08-05 16:55:00|88159.7|88134.7|88163.3|88113.3|88178|88134.7|88150|88111.6|1100
1628182800000|2021-08-05 17:00:00|88163.1|88113.1|88148.8|88123.8|88167.8|88132.1|88142.4|88097.3|1312
1628183100000|2021-08-05 17:05:00|88149.1|88124.1|88173.4|88123.4|88190.5|88148.6|88146.2|88114.6|1097
1628183400000|2021-08-05 17:10:00|88174|88124|88136|88111|88178.4|88136.4|88127.9|88090.5|1164
1628183700000|2021-08-05 17:15:00|88132.4|88107.4|88155.6|88130.6|88172.7|88132.7|88129|88095.8|950
1628184000000|2021-08-05 17:20:00|88154.9|88129.9|88159.1|88134.1|88184.7|88147|88148|88107|1057
1628184300000|2021-08-05 17:25:00|88159.5|88134.5|88169.3|88144.3|88186.7|88146.2|88152.8|88102.8|1373
1628184600000|2021-08-05 17:30:00|88169.5|88144.5|88208.3|88158.3|88211|88161|88166.2|88131.6|1158
1628184900000|2021-08-05 17:35:00|88207.9|88157.9|88213.2|88163.2|88220.9|88181.2|88196.5|88155.6|882
1628185200000|2021-08-05 17:40:00|88215|88165|88198.9|88148.9|88216.5|88177.7|88187.3|88146.4|1201
1628185500000|2021-08-05 17:45:00|88198|88148|88175.9|88125.9|88199.3|88149.3|88154.8|88117.1|1091
1628185800000|2021-08-05 17:50:00|88175.5|88125.5|88155.3|88130.3|88176.1|88143|88151.7|88122.7|805
1628186100000|2021-08-05 17:55:00|88156.2|88131.2|88130.9|88080.9|88169.5|88135.4|88119.6|88076.8|1206
1628186400000|2021-08-05 18:00:00|88131.7|88081.7|88147.6|88097.6|88148.9|88098.9|88103.4|88065.6|951
1628186700000|2021-08-05 18:05:00|88147|88097|88106.7|88081.7|88148.5|88102.9|88106.5|88066.1|941
1628187000000|2021-08-05 18:10:00|88104.2|88079.2|88106|88056|88122.5|88081.7|88076.9|88048.6|898
1628187300000|2021-08-05 18:15:00|88105.9|88055.9|88099.7|88074.7|88117.1|88075.4|88096|88053.7|799
1628187600000|2021-08-05 18:20:00|88099.8|88074.8|88080.1|88055.1|88113.4|88075.9|88075.5|88050.5|784
1628187900000|2021-08-05 18:25:00|88079.6|88054.6|88054.8|88029.8|88085.8|88055.3|88033.1|87983.1|886
1628188200000|2021-08-05 18:30:00|88054.5|88029.5|88096.9|88046.9|88115.9|88065.9|88054.5|88015.3|999
1628188500000|2021-08-05 18:35:00|88097.1|88047.1|88080.5|88030.5|88097.5|88060|88067.8|88017.8|820
1628188800000|2021-08-05 18:40:00|88080|88030|88089.3|88039.3|88091.2|88048.6|88064.8|88014.8|804
1628189100000|2021-08-05 18:45:00|88089.1|88039.1|88082.8|88032.8|88089.1|88051.8|88064.5|88027|745
1628189400000|2021-08-05 18:50:00|88081.2|88031.2|88088.4|88038.4|88091.7|88041.7|88079.1|88029.1|921
1628189700000|2021-08-05 18:55:00|88088.1|88038.1|88110.4|88060.4|88118.9|88068.9|88070.6|88034.8|1126
1628190000000|2021-08-05 19:00:00|88110.5|88060.5|88114.9|88064.9|88124|88080.7|88104.6|88055.7|809
1628190300000|2021-08-05 19:05:00|88114.4|88064.4|88120.7|88070.7|88121.5|88083.7|88099.5|88060.9|582
1628190600000|2021-08-05 19:10:00|88120.9|88070.9|88134.8|88084.8|88137|88091.4|88102.6|88065.5|745
1628190900000|2021-08-05 19:15:00|88135.1|88085.1|88146.2|88096.2|88159.9|88109.9|88134.8|88084.8|1195
1628191200000|2021-08-05 19:20:00|88146.1|88096.1|88124.5|88074.5|88146.3|88096.3|88111.1|88072.6|1075
1628191500000|2021-08-05 19:25:00|88124.6|88074.6|88115.4|88065.4|88130|88090.6|88103.6|88062.8|848
1628191800000|2021-08-05 19:30:00|88115.9|88065.9|88098.3|88048.3|88119.5|88077.5|88082.1|88044.6|873
1628192100000|2021-08-05 19:35:00|88098.2|88048.2|88094.8|88044.8|88098.2|88048.2|88078|88028|884
1628192400000|2021-08-05 19:40:00|88094.6|88044.6|88100.1|88050.1|88105|88055|88092.3|88042.3|734
1628192700000|2021-08-05 19:45:00|88101.5|88051.5|88107.6|88057.6|88115.7|88065.7|88087.4|88050|863
1628193000000|2021-08-05 19:50:00|88106.9|88056.9|88105.5|88055.5|88113.1|88063.1|88100.8|88050.8|832
1628193300000|2021-08-05 19:55:00|88106|88056|88115|88065|88146.7|88103.6|88092.1|88047.3|1305
1628193600000|2021-08-05 20:00:00|88114.6|88064.6|88127.3|88077.3|88130.7|88082.5|88107.3|88059.7|856
1628193900000|2021-08-05 20:05:00|88126.2|88076.2|88107.5|88057.5|88129.1|88085.6|88104.1|88054.1|1128
1628194200000|2021-08-05 20:10:00|88107.2|88057.2|88123.1|88073.1|88143.8|88103.6|88106|88056|1112
1628194500000|2021-08-05 20:15:00|88124.2|88074.2|88137.2|88087.2|88146|88107.7|88120.8|88073.2|1211
1628194800000|2021-08-05 20:20:00|88136.9|88086.9|88193.1|88143.1|88200.8|88150.8|88132.9|88082.9|1520
1628195100000|2021-08-05 20:25:00|88194|88144|88215.6|88165.6|88220.3|88170.3|88168.8|88118.8|1837
1628195400000|2021-08-05 20:30:00|88217.3|88167.3|88211.8|88161.8|88280.5|88221.2|88201.7|88113.7|1827
1628195700000|2021-08-05 20:35:00|88212.5|88162.5|88217.6|88167.6|88325|88226.3|88184.4|88109|1463
1628196000000|2021-08-05 20:40:00|88217.9|88167.9|88225.1|88175.1|88247|88196.4|88193.1|88096.5|1768
1628196300000|2021-08-05 20:45:00|88224.4|88174.4|88218.9|88168.9|88232.2|88182.2|88204.9|88154.9|1283
1628196600000|2021-08-05 20:50:00|88218.7|88168.7|88236.6|88186.6|88241.9|88191.9|88214.5|88164.5|1173
1628196900000|2021-08-05 20:55:00|88234.7|88184.7|88191.1|88141.1|88254.7|88186.9|88189.6|88114|711
1628197200000|2021-08-05 21:00:00|88189.4|88139.4|88248.7|88014.3|88248.7|88143.8|88189.4|88014.3|33
1628197500000|2021-08-05 21:05:00|88253.5|88045.3|88241.8|88046.3|88357|88073.8|88218.5|87960.3|88
1628197800000|2021-08-05 21:10:00|88229.9|88057.1|88308.7|87995.9|88359.5|88083|88218|87993.1|126
1628198100000|2021-08-05 21:15:00|88218.7|88067.8|88260.5|88075|88371.1|88142.7|88187.2|87978.8|86
1628198400000|2021-08-05 21:20:00|88270|88065.9|88250.1|88089.3|88331|88142.1|88184.9|88022|125
1628198700000|2021-08-05 21:25:00|88262.6|88081.6|88183|88133|88297.2|88148.7|88182.9|87967.7|86
1628199000000|2021-08-05 21:30:00|88266.1|88061.6|88184.5|88134.5|88288.3|88143.5|88178|88047.6|201
1628199300000|2021-08-05 21:35:00|88223|88088.3|88215.6|88063.9|88265.5|88140.1|88176.1|88003.6|81
1628199600000|2021-08-05 21:40:00|88214.8|88071.4|88175.7|88125.7|88284.1|88131.5|88174.9|87988.5|88
1628199900000|2021-08-05 21:45:00|88183.7|88133.7|88169.3|88119.3|88313.4|88148.5|88164.2|88059.8|265
1628200200000|2021-08-05 21:50:00|88169.9|88119.9|88241.7|88061.4|88296.4|88153.4|88164.1|88014.8|393
1628200500000|2021-08-05 21:55:00|88247.6|88055.7|88237.9|88020.1|88247.6|88079|88205.9|87998.2|292
1628200800000|2021-08-05 22:00:00|88230.9|88023.8|88204.3|88071.4|88244.8|88113.9|88163.7|88023.8|614
1628201100000|2021-08-05 22:05:00|88208.7|88071.3|88223.2|88086.5|88230.2|88130.1|88158.1|88053.4|517
1628201400000|2021-08-05 22:10:00|88224.8|88089.8|88234.3|88098.1|88239.4|88134.9|88179.1|88071.7|573
1628201700000|2021-08-05 22:15:00|88232.1|88098.2|88138|88088|88240.4|88146.7|88131.5|88065.4|1749
1628202000000|2021-08-05 22:20:00|88138.2|88088.2|88133.4|88083.4|88145.4|88095.4|88127.5|88077.5|2324
1628202300000|2021-08-05 22:25:00|88130.6|88080.6|88126.1|88076.1|88137.2|88087.2|88120.2|88070.2|2324
1628202600000|2021-08-05 22:30:00|88123.6|88073.6|88128.4|88078.4|88147.4|88097.4|88103.1|88053.1|1272
1628202900000|2021-08-05 22:35:00|88129.3|88079.3|88143|88093|88143.9|88093.9|88129.2|88079.2|486
1628203200000|2021-08-05 22:40:00|88143.2|88093.2|88142.6|88092.6|88153.9|88103.9|88136.7|88086.7|541
1628203500000|2021-08-05 22:45:00|88143.5|88093.5|88155.2|88105.2|88155.4|88105.4|88142.7|88092.7|315
1628203800000|2021-08-05 22:50:00|88153|88103|88153|88103|88161.8|88111.8|88145.6|88095.6|380
1628204100000|2021-08-05 22:55:00|88151.1|88101.1|88153.7|88103.7|88160.6|88110.6|88146.4|88096.4|268
1628204400000|2021-08-05 23:00:00|88155.8|88105.8|88149.4|88099.4|88166.9|88116.9|88147.8|88097.8|390
1628204700000|2021-08-05 23:05:00|88154.9|88104.9|88154.8|88104.8|88163.5|88113.5|88147.5|88097.5|392
1628205000000|2021-08-05 23:10:00|88155|88105|88152.2|88102.2|88182.5|88107.5|88144|88043|356
1628205300000|2021-08-05 23:15:00|88152.4|88102.4|88155.1|88105.1|88158.1|88108.1|88144.3|88094.3|349
1628205600000|2021-08-05 23:20:00|88154.9|88104.9|88148.9|88098.9|88156.8|88106.8|88142.2|88092.2|292
1628205900000|2021-08-05 23:25:00|88152.2|88102.2|88151.6|88101.6|88162.5|88112.5|88145.5|88095.5|367
1628206200000|2021-08-05 23:30:00|88152.5|88102.5|88155.6|88105.6|88203.7|88112.9|88145.5|88066.9|386
1628206500000|2021-08-05 23:35:00|88158.2|88108.2|88146.1|88096.1|88202.9|88113.8|88142.7|88071|412
1628206800000|2021-08-05 23:40:00|88144.9|88094.9|88146|88096|88180.2|88105.5|88138.3|88055.1|319
1628207100000|2021-08-05 23:45:00|88147.5|88097.5|88150.7|88100.7|88156.6|88106.6|88143.7|88093.7|391
1628207400000|2021-08-05 23:50:00|88150.8|88100.8|88141|88091|88158.2|88108.2|88139.8|88089.8|639
1628207700000|2021-08-05 23:55:00|88141.3|88091.3|88150.4|88100.4|88154|88104|88136.4|88086.4|648
1628208000000|2021-08-06 00:00:00|88150|88100|88156.5|88106.5|88165.7|88115.7|88142.5|88092.5|805
1628208300000|2021-08-06 00:05:00|88155.4|88105.4|88155.9|88105.9|88166|88116|88150|88100|620
1628208600000|2021-08-06 00:10:00|88154.7|88104.7|88163.2|88113.2|88167.8|88117.8|88149.9|88099.9|574
1628208900000|2021-08-06 00:15:00|88162.7|88112.7|88165.8|88115.8|88176.5|88126.5|88153.4|88103.4|483
1628209200000|2021-08-06 00:20:00|88165.7|88115.7|88171.7|88121.7|88177.5|88127.5|88160.2|88110.2|733
1628209500000|2021-08-06 00:25:00|88171.3|88121.3|88196.8|88146.8|88197.8|88147.8|88167.4|88117.4|1025
1628209800000|2021-08-06 00:30:00|88196.1|88146.1|88198|88148|88203.1|88153.1|88189.7|88139.7|1006
1628210100000|2021-08-06 00:35:00|88203|88153|88239.4|88189.4|88240.3|88190.3|88194.6|88144.6|938
1628210400000|2021-08-06 00:40:00|88239.2|88189.2|88229.4|88179.4|88242.1|88192.1|88226.1|88176.1|1017
1628210700000|2021-08-06 00:45:00|88230.3|88180.3|88237.4|88187.4|88249.5|88199.5|88228.1|88178.1|970
1628211000000|2021-08-06 00:50:00|88238.1|88188.1|88253.2|88203.2|88319.3|88215.1|88229.6|88179.1|1357
1628211300000|2021-08-06 00:55:00|88253.3|88203.3|88268.3|88218.3|88278.1|88228.1|88240.5|88190.5|1048
1628211600000|2021-08-06 01:00:00|88270.3|88220.3|88268.2|88218.2|88276.4|88226.4|88251.6|88201.6|1095
1628211900000|2021-08-06 01:05:00|88268.7|88218.7|88284.7|88234.7|88288.9|88238.9|88268|88218|978
1628212200000|2021-08-06 01:10:00|88285.1|88235.1|88293.1|88243.1|88302.7|88252.7|88284.5|88234.5|1080
1628212500000|2021-08-06 01:15:00|88293.3|88243.3|88293.5|88243.5|88305.8|88255.8|88290|88240|945
1628212800000|2021-08-06 01:20:00|88294|88244|88298.6|88248.6|88301.9|88251.9|88288.3|88238.3|1098
1628213100000|2021-08-06 01:25:00|88300.3|88250.3|88292.8|88242.8|88306.6|88256.6|88291.2|88241.2|1126
1628213400000|2021-08-06 01:30:00|88293.6|88243.6|88320.4|88270.4|88323.2|88273.2|88289.4|88239.4|1105
1628213700000|2021-08-06 01:35:00|88320|88270|88307.6|88257.6|88323.6|88273.6|88296.3|88246.3|1238
1628214000000|2021-08-06 01:40:00|88307.2|88257.2|88328.6|88278.6|88336.3|88286.3|88301.1|88251.1|1468
1628214300000|2021-08-06 01:45:00|88329.3|88279.3|88325|88275|88344.2|88294.2|88305.3|88255.3|2032
1628214600000|2021-08-06 01:50:00|88325.1|88275.1|88304.4|88254.4|88327.6|88277.6|88303|88253|1423
1628214900000|2021-08-06 01:55:00|88303.6|88253.6|88311.2|88261.2|88327|88277|88302|88252|1062
1628215200000|2021-08-06 02:00:00|88309.3|88259.3|88326.1|88276.1|88329.4|88279.4|88308.1|88258.1|835
1628215500000|2021-08-06 02:05:00|88326.8|88276.8|88328.2|88278.2|88333.3|88283.3|88321.1|88271.1|1045
1628215800000|2021-08-06 02:10:00|88327.8|88277.8|88335.6|88285.6|88338.7|88288.7|88325.3|88275.3|1303
1628216100000|2021-08-06 02:15:00|88335.3|88285.3|88339.8|88289.8|88340.3|88290.3|88327.3|88277.3|1169
1628216400000|2021-08-06 02:20:00|88339.7|88289.7|88334.8|88284.8|88351.4|88301.4|88332.1|88282.1|1462
1628216700000|2021-08-06 02:25:00|88334.1|88284.1|88342.5|88292.5|88347.4|88297.4|88327.2|88277.2|1533
1628217000000|2021-08-06 02:30:00|88342.8|88292.8|88348.4|88298.4|88352.4|88302.4|88340.2|88290.2|1563
1628217300000|2021-08-06 02:35:00|88348.6|88298.6|88354.4|88304.4|88359.7|88309.7|88344.2|88294.2|1489
1628217600000|2021-08-06 02:40:00|88354.8|88304.8|88354.3|88304.3|88359.9|88309.9|88345.3|88295.3|787
1628217900000|2021-08-06 02:45:00|88354|88304|88344.7|88294.7|88354.6|88304.6|88329.2|88279.2|1120
1628218200000|2021-08-06 02:50:00|88344.5|88294.5|88347.5|88297.5|88355.4|88305.4|88334.4|88284.4|1098
1628218500000|2021-08-06 02:55:00|88349.2|88299.2|88340.9|88290.9|88353.8|88303.8|88340.9|88290.9|954
1628218800000|2021-08-06 03:00:00|88341|88291|88339.7|88289.7|88344|88294|88332.6|88282.6|896
1628219100000|2021-08-06 03:05:00|88343.3|88293.3|88345.8|88295.8|88355.7|88305.7|88337.1|88287.1|889
1628219400000|2021-08-06 03:10:00|88346|88296|88323.6|88273.6|88349.2|88299.2|88320.9|88270.9|781
1628219700000|2021-08-06 03:15:00|88324|88274|88333.5|88283.5|88334.1|88284.1|88322|88272|721
1628220000000|2021-08-06 03:20:00|88333.8|88283.8|88298.7|88248.7|88338.6|88288.6|88290.3|88240.3|1030
1628220300000|2021-08-06 03:25:00|88298.9|88248.9|88242.7|88192.7|88357.3|88307.3|88241|88191|1242
1628220600000|2021-08-06 03:30:00|88247.2|88197.2|88352.1|88302.1|88354.9|88304.9|88240.5|88190.5|1622
1628220900000|2021-08-06 03:35:00|88348.6|88298.6|88272.6|88222.6|88371.5|88321.5|88252.4|88202.4|1301
1628221200000|2021-08-06 03:40:00|88272.9|88222.9|88336.2|88286.2|88340.9|88290.9|88253.4|88203.4|1574
1628221500000|2021-08-06 03:45:00|88336.5|88286.5|88301.2|88251.2|88366.3|88316.3|88274.5|88224.5|1179
1628221800000|2021-08-06 03:50:00|88302.9|88252.9|88333.1|88283.1|88344.5|88294.5|88265.8|88215.8|1461
1628222100000|2021-08-06 03:55:00|88332.5|88282.5|88319.3|88269.3|88358.2|88308.2|88318|88268|1909
1628222400000|2021-08-06 04:00:00|88319.2|88269.2|88322.2|88272.2|88346.8|88296.8|88318.4|88268.4|2031
1628222700000|2021-08-06 04:05:00|88322.3|88272.3|88334.8|88284.8|88337.4|88287.4|88311.4|88261.4|1460
1628223000000|2021-08-06 04:10:00|88333.5|88283.5|88332.2|88282.2|88349.2|88299.2|88319.3|88269.3|2140
1628223300000|2021-08-06 04:15:00|88331.3|88281.3|88329.5|88279.5|88338.6|88288.6|88327.6|88277.6|2160
1628223600000|2021-08-06 04:20:00|88328.4|88278.4|88330|88280|88335.6|88285.6|88323.6|88273.6|1946
1628223900000|2021-08-06 04:25:00|88330.5|88280.5|88332.4|88282.4|88357.5|88307.5|88325.8|88275.8|1767
1628224200000|2021-08-06 04:30:00|88332.8|88282.8|88345.4|88295.4|88348.1|88298.1|88324.3|88274.3|2076
1628224500000|2021-08-06 04:35:00|88345|88295|88364.1|88314.1|88364.6|88314.6|88342.7|88292.7|989
1628224800000|2021-08-06 04:40:00|88364|88314|88343.8|88293.8|88367.1|88317.1|88340.2|88290.2|1438
1628225100000|2021-08-06 04:45:00|88343.7|88293.7|88348.3|88298.3|88354.2|88304.2|88340.5|88290.5|941
1628225400000|2021-08-06 04:50:00|88348.6|88298.6|88338.8|88288.8|88352.2|88302.2|88333.6|88283.6|2168
1628225700000|2021-08-06 04:55:00|88338.6|88288.6|88321.9|88271.9|88345.5|88295.5|88319.4|88269.4|2160
1628226000000|2021-08-06 05:00:00|88329.1|88279.1|88303.8|88253.8|88342.4|88292.4|88296|88246|1419
1628226300000|2021-08-06 05:05:00|88302.4|88252.4|88309.7|88259.7|88310.3|88260.3|88298.7|88248.7|1187
1628226600000|2021-08-06 05:10:00|88309.4|88259.4|88306.3|88256.3|88312.8|88262.8|88302.7|88252.7|935
1628226900000|2021-08-06 05:15:00|88306.5|88256.5|88309.6|88259.6|88311|88261|88304.6|88254.6|1216
1628227200000|2021-08-06 05:20:00|88307.7|88257.7|88306.8|88256.8|88318.9|88268.9|88304.6|88254.6|909
1628227500000|2021-08-06 05:25:00|88306.9|88256.9|88316.1|88266.1|88317.9|88267.9|88305.9|88255.9|1511
1628227800000|2021-08-06 05:30:00|88315.8|88265.8|88314.7|88264.7|88319.2|88269.2|88309|88259|1091
1628228100000|2021-08-06 05:35:00|88315|88265|88326.5|88276.5|88331.8|88281.8|88312.8|88262.8|1243
1628228400000|2021-08-06 05:40:00|88326.2|88276.2|88331.4|88281.4|88333.2|88283.2|88325.5|88275.5|1257
1628228700000|2021-08-06 05:45:00|88330.8|88280.8|88323.9|88273.9|88332.4|88282.4|88319.6|88269.6|1111
1628229000000|2021-08-06 05:50:00|88324|88274|88302.9|88252.9|88327|88277|88301.6|88251.6|1127
1628229300000|2021-08-06 05:55:00|88303.1|88253.1|88302.3|88252.3|88309.7|88259.7|88293.6|88243.6|1383
1628229600000|2021-08-06 06:00:00|88305|88255|88293.2|88243.2|88307|88261.5|88264.9|88230.8|1539
1628229900000|2021-08-06 06:05:00|88292.3|88242.3|88291.2|88241.2|88307.8|88267|88269.1|88233.1|1314
1628230200000|2021-08-06 06:10:00|88291.6|88241.6|88298.8|88273.8|88304.1|88276.4|88275.8|88230.2|1221
1628230500000|2021-08-06 06:15:00|88299.6|88274.6|88345.5|88295.5|88348.1|88307.1|88290.6|88265.6|1582
1628230800000|2021-08-06 06:20:00|88345.4|88295.4|88293.1|88268.1|88362.1|88326.9|88291.3|88248.3|1167
1628231100000|2021-08-06 06:25:00|88293.3|88268.3|88272.4|88247.4|88311.9|88275.3|88262.8|88226.6|1653
1628231400000|2021-08-06 06:30:00|88272.9|88247.9|88274.2|88249.2|88293.5|88256.7|88261.8|88223.9|1911
1628231700000|2021-08-06 06:35:00|88273.8|88248.8|88271.2|88246.2|88283.9|88250.8|88260.5|88223.2|1370
1628232000000|2021-08-06 06:40:00|88269|88244|88281.9|88231.9|88291.5|88248.6|88244.9|88217.5|1393
1628232300000|2021-08-06 06:45:00|88282.1|88232.1|88225.1|88200.1|88304.3|88254.3|88208.5|88166.7|1195
1628232600000|2021-08-06 06:50:00|88224.4|88199.4|88226.7|88201.7|88240.8|88207|88201.5|88172.1|944
1628232900000|2021-08-06 06:55:00|88227|88202|88227.8|88202.8|88259.5|88223|88219|88189.7|1165
1628233200000|2021-08-06 07:00:00|88226.9|88201.9|88318.7|88293.7|88321|88295.4|88213.2|88188.2|1679
1628233500000|2021-08-06 07:05:00|88318.5|88293.5|88323.5|88298.5|88325|88300|88283.3|88248.9|1528
1628233800000|2021-08-06 07:10:00|88321.4|88296.4|88380.1|88330.1|88388.7|88339.4|88315.4|88277.4|1438
1628234100000|2021-08-06 07:15:00|88380.7|88330.7|88363|88338|88420|88377.4|88354.2|88311.9|1576
1628234400000|2021-08-06 07:20:00|88363.7|88338.7|88348.1|88323.1|88378.4|88343.9|88309.1|88278.6|1411
1628234700000|2021-08-06 07:25:00|88348|88323|88283.1|88258.1|88359.3|88327.1|88245.3|88207.4|1576
1628235000000|2021-08-06 07:30:00|88283.3|88258.3|88286.7|88261.7|88318.9|88279.5|88267|88228.8|1380
1628235300000|2021-08-06 07:35:00|88286|88261|88259.3|88234.3|88305.8|88270.9|88248.5|88215.1|1266
1628235600000|2021-08-06 07:40:00|88259.5|88234.5|88279.3|88254.3|88292.8|88256.9|88228.5|88197.2|1243
1628235900000|2021-08-06 07:45:00|88279.2|88254.2|88323.5|88298.5|88351.6|88316.7|88279|88242|1374
1628236200000|2021-08-06 07:50:00|88323|88298|88338.4|88313.4|88350.5|88314|88245.9|88208.9|1550
1628236500000|2021-08-06 07:55:00|88339|88314|88358|88308|88371.9|88327.4|88287.5|88248.2|1603
1628236800000|2021-08-06 08:00:00|88357.7|88307.7|88396.3|88371.3|88412.4|88372.8|88340.9|88304|1365
1628237100000|2021-08-06 08:05:00|88396.2|88371.2|88409.9|88359.9|88410.3|88378.8|88383.8|88351.1|1261
1628237400000|2021-08-06 08:10:00|88409.6|88359.6|88357.4|88332.4|88409.6|88382.7|88344.8|88294.8|1146
1628237700000|2021-08-06 08:15:00|88357.1|88332.1|88321.7|88296.7|88364.9|88339.9|88318.4|88293.4|1023
1628238000000|2021-08-06 08:20:00|88324.3|88299.3|88381.8|88356.8|88402.9|88369.5|88318.9|88291.8|1617
1628238300000|2021-08-06 08:25:00|88380.6|88355.6|88402.8|88377.8|88406.9|88381.9|88380.6|88355.6|1563
1628238600000|2021-08-06 08:30:00|88402.6|88377.6|88400|88375|88404.7|88379.7|88394.9|88369.9|1253
1628238900000|2021-08-06 08:35:00|88398.7|88373.7|88404.1|88379.1|88406.6|88381.6|88386.7|88361.7|1267
1628239200000|2021-08-06 08:40:00|88404.3|88379.3|88309.6|88284.6|88409.4|88384.4|88302.6|88258.3|1406
1628239500000|2021-08-06 08:45:00|88309.9|88284.9|88375.2|88350.2|88392.5|88356.8|88309.3|88284.3|1300
1628239800000|2021-08-06 08:50:00|88374.9|88349.9|88403.6|88378.6|88406.5|88381.5|88367.8|88338.4|1060
1628240100000|2021-08-06 08:55:00|88403.8|88378.8|88404.2|88379.2|88412.3|88385|88342.1|88308|1454
1628240400000|2021-08-06 09:00:00|88403.8|88378.8|88329|88304|88415.7|88380.2|88328.5|88300.2|1306
1628240700000|2021-08-06 09:05:00|88329.5|88304.5|88315.6|88290.6|88338.2|88313.2|88315.3|88290.3|999
1628241000000|2021-08-06 09:10:00|88316.6|88291.6|88257.8|88232.8|88342.7|88305.9|88245.2|88211.3|1360
1628241300000|2021-08-06 09:15:00|88257.9|88232.9|88307|88282|88311.2|88286.2|88240|88202|1426
1628241600000|2021-08-06 09:20:00|88307.7|88282.7|88334.5|88309.5|88390.5|88354.2|88306.7|88281.7|1505
1628241900000|2021-08-06 09:25:00|88334.8|88309.8|88311.2|88286.2|88361.1|88336.1|88306.5|88269.4|1458
1628242200000|2021-08-06 09:30:00|88310.4|88285.4|88325.1|88300.1|88343.3|88308.8|88310.4|88285.4|1398
1628242500000|2021-08-06 09:35:00|88326.9|88301.9|88424.7|88399.7|88429.3|88404.3|88321.9|88296.9|1528
1628242800000|2021-08-06 09:40:00|88426.3|88401.3|88353.6|88328.6|88433.8|88403.7|88321|88289.7|1398
1628243100000|2021-08-06 09:45:00|88353.4|88328.4|88354.9|88329.9|88388.5|88361.2|88342.8|88304.3|1820
1628243400000|2021-08-06 09:50:00|88354.7|88329.7|88329.1|88304.1|88358.9|88329.9|88322.7|88283.5|1453
1628243700000|2021-08-06 09:55:00|88329.2|88304.2|88331.7|88306.7|88349.3|88313.4|88322.2|88289.8|1465
1628244000000|2021-08-06 10:00:00|88332.2|88307.2|88342.2|88317.2|88361.1|88336.1|88322.8|88291.8|1545
1628244300000|2021-08-06 10:05:00|88342.1|88317.1|88383.5|88358.5|88389.3|88361.6|88341|88316|1499
1628244600000|2021-08-06 10:10:00|88383.4|88358.4|88358.3|88333.3|88397.5|88360.6|88356.8|88331.8|1528
1628244900000|2021-08-06 10:15:00|88358|88333|88312.7|88287.7|88394.3|88369.3|88280.6|88249.2|1606
1628245200000|2021-08-06 10:20:00|88312|88287|88285.9|88260.9|88335.9|88300.1|88283|88253.3|1309
1628245500000|2021-08-06 10:25:00|88286.1|88261.1|88297|88272|88318.7|88286.2|88279.1|88254.1|1214
1628245800000|2021-08-06 10:30:00|88296.4|88271.4|88301.3|88276.3|88316.1|88279.4|88274.9|88248.4|1325
1628246100000|2021-08-06 10:35:00|88301.4|88276.4|88343|88318|88346.2|88321.2|88292.9|88267.9|1339
1628246400000|2021-08-06 10:40:00|88343.2|88318.2|88311.5|88286.5|88344.9|88319.9|88308.9|88283.9|1083
1628246700000|2021-08-06 10:45:00|88311.6|88286.6|88293.8|88268.8|88313.4|88288.4|88292|88267|858
1628247000000|2021-08-06 10:50:00|88295.4|88270.4|88293.4|88268.4|88297.6|88272.6|88283.1|88258.1|968
1628247300000|2021-08-06 10:55:00|88292.9|88267.9|88329.9|88304.9|88372.2|88347.2|88291.9|88266.9|1211
1628247600000|2021-08-06 11:00:00|88329.8|88304.8|88341.5|88316.5|88354.1|88322.9|88323.8|88298.5|1008
1628247900000|2021-08-06 11:05:00|88341.6|88316.6|88329.4|88304.4|88341.6|88316.6|88326|88301|691
1628248200000|2021-08-06 11:10:00|88328.8|88303.8|88348.7|88323.7|88363.1|88326.3|88328.1|88298.5|895
1628248500000|2021-08-06 11:15:00|88348.6|88323.6|88354.5|88329.5|88372.5|88340.1|88343.2|88318.2|937
1628248800000|2021-08-06 11:20:00|88353.9|88328.9|88325|88300|88357.4|88332.4|88296.1|88271.1|1342
1628249100000|2021-08-06 11:25:00|88324.7|88299.7|88356.7|88331.7|88359.7|88334.7|88314.3|88284.9|1327
1628249400000|2021-08-06 11:30:00|88357.4|88332.4|88361|88336|88378|88345.6|88342.6|88317.6|1189
1628249700000|2021-08-06 11:35:00|88361.1|88336.1|88315.4|88290.4|88373.3|88340.6|88306.5|88267.1|1395
1628250000000|2021-08-06 11:40:00|88314.6|88289.6|88279.7|88254.7|88319.8|88290.4|88275.8|88247.5|1216
1628250300000|2021-08-06 11:45:00|88279.6|88254.6|88279|88254|88299.1|88270|88272.1|88236.7|1009
1628250600000|2021-08-06 11:50:00|88278.9|88253.9|88251.8|88201.8|88298.4|88264.5|88236.7|88201.8|1212
1628250900000|2021-08-06 11:55:00|88237.8|88212.8|88249.6|88224.6|88263.6|88232|88216.7|88191.7|1336
1628251200000|2021-08-06 12:00:00|88247.3|88222.3|88274.9|88249.9|88326.8|88291|88246.4|88221.4|1245
1628251500000|2021-08-06 12:05:00|88274|88249|88271.3|88246.3|88317.6|88280.6|88252.3|88220.5|1190
1628251800000|2021-08-06 12:10:00|88270.3|88245.3|88289.2|88264.2|88315|88281.4|88269.7|88236.7|1330
1628252100000|2021-08-06 12:15:00|88289.1|88264.1|88304|88279|88317.7|88282.8|88282.7|88257.7|1067
1628252400000|2021-08-06 12:20:00|88305.8|88280.8|88350|88300|88389.4|88342.5|88303.6|88276.8|1501
1628252700000|2021-08-06 12:25:00|88351.4|88301.4|88498.4|88193.2|88560.7|88330.2|88327.4|88142.9|1632
1628253000000|2021-08-06 12:30:00|88501.7|88192.4|88314.4|88264.4|88649.1|88433.4|88249.6|88180.2|2329
1628253300000|2021-08-06 12:35:00|88313.7|88263.7|88308.7|88283.7|88365.6|88315.6|88237.1|88187.1|2152
1628253600000|2021-08-06 12:40:00|88309.1|88284.1|88493.4|88468.4|88506.8|88472.3|88307.4|88262.8|2219
1628253900000|2021-08-06 12:45:00|88493.3|88468.3|88459.7|88434.7|88501.2|88472.6|88357.1|88307.1|2109
1628254200000|2021-08-06 12:50:00|88460.6|88435.6|88503.9|88453.9|88585.2|88535.2|88460.6|88413.3|2162
1628254500000|2021-08-06 12:55:00|88506|88456|88468.5|88418.5|88536.2|88486.2|88412.3|88362.3|2081
1628254800000|2021-08-06 13:00:00|88468.4|88418.4|88477.3|88427.3|88533.9|88496.5|88430.4|88380.4|2094
1628255100000|2021-08-06 13:05:00|88476.6|88426.6|88474.7|88424.7|88516.3|88474.1|88431.3|88394.3|1971
1628255400000|2021-08-06 13:10:00|88467.1|88442.1|88460.2|88410.2|88537.3|88494.3|88426.2|88385.2|1890
1628255700000|2021-08-06 13:15:00|88461.4|88411.4|88465.7|88440.7|88510.6|88471.6|88454.4|88411.4|1731
1628256000000|2021-08-06 13:20:00|88466.7|88441.7|88393.4|88368.4|88486.4|88449.2|88382.7|88344.2|1675
1628256300000|2021-08-06 13:25:00|88393.9|88368.9|88399.3|88349.3|88416.9|88382.7|88336.2|88299.9|1873
1628256600000|2021-08-06 13:30:00|88397|88347|88320.4|88295.4|88405.2|88355.2|88272.6|88236.8|1992
1628256900000|2021-08-06 13:35:00|88317|88292|88393.8|88368.8|88423.7|88394|88314.2|88289.2|1886
1628257200000|2021-08-06 13:40:00|88394.4|88369.4|88375.6|88350.6|88409.5|88377.4|88335.4|88297.8|1681
1628257500000|2021-08-06 13:45:00|88376.8|88351.8|88548.2|88523.2|88584.4|88548.4|88376.4|88351.4|1925
1628257800000|2021-08-06 13:50:00|88548.5|88523.5|88552|88527|88635.8|88599.8|88520.7|88483.8|1947
1628258100000|2021-08-06 13:55:00|88553.4|88528.4|88582.3|88532.3|88605.4|88559.1|88519.5|88483.7|1808
1628258400000|2021-08-06 14:00:00|88583.1|88533.1|88631.6|88581.6|88692.6|88651|88568.7|88529.2|1910
1628258700000|2021-08-06 14:05:00|88632.3|88582.3|88586.8|88536.8|88653|88615.1|88560.7|88520.4|1832
1628259000000|2021-08-06 14:10:00|88586.9|88536.9|88575.8|88550.8|88609.2|88564.8|88498.5|88465.2|1775
1628259300000|2021-08-06 14:15:00|88575.7|88550.7|88605.2|88580.2|88662.6|88625.9|88562.6|88529|1744
1628259600000|2021-08-06 14:20:00|88606.5|88581.5|88670.4|88645.4|88754.9|88713|88595.4|88570.4|1770
1628259900000|2021-08-06 14:25:00|88682.2|88632.2|88664.4|88639.4|88698.7|88664.2|88656.8|88618.3|1608
1628260200000|2021-08-06 14:30:00|88664.5|88639.5|88662.1|88612.1|88699.3|88665.8|88655.5|88608.9|1729
1628260500000|2021-08-06 14:35:00|88662.6|88612.6|88722.7|88697.7|88744.1|88707.7|88654.9|88612.6|1592
1628260800000|2021-08-06 14:40:00|88722.2|88697.2|88746.2|88721.2|88776.3|88728.6|88712.9|88672.5|1627
1628261100000|2021-08-06 14:45:00|88746.4|88721.4|88867.9|88817.9|88877.4|88829.7|88746|88705.4|1573
1628261400000|2021-08-06 14:50:00|88867.7|88817.7|88865|88815|88894|88854.4|88852.7|88806.3|1818
1628261700000|2021-08-06 14:55:00|88854.8|88829.8|88817|88792|88892.6|88853.8|88809.5|88784.5|1856
1628262000000|2021-08-06 15:00:00|88821.7|88796.7|88817|88792|88863.7|88831|88808.3|88774.4|1922
1628262300000|2021-08-06 15:05:00|88816.3|88791.3|88827.4|88802.4|88871.9|88830.4|88801.5|88751.5|1721
1628262600000|2021-08-06 15:10:00|88828.8|88803.8|88875.7|88825.7|88894.2|88859.1|88825.4|88791.1|1745
1628262900000|2021-08-06 15:15:00|88875.5|88825.5|88949.5|88899.5|88949.5|88899.5|88872.1|88822.2|1492
1628263200000|2021-08-06 15:20:00|88949|88899|88831.5|88806.5|88955.4|88905.4|88793.2|88743.2|1477
1628263500000|2021-08-06 15:25:00|88832|88807|88820.5|88770.5|88858|88830.7|88801.1|88751.1|1613
1628263800000|2021-08-06 15:30:00|88819.3|88769.3|88813.5|88763.5|88826.8|88788.4|88786.9|88746.3|1685
1628264100000|2021-08-06 15:35:00|88814.1|88764.1|88804.1|88779.1|88826.1|88791.7|88793.1|88756.5|1335
1628264400000|2021-08-06 15:40:00|88805.1|88780.1|88813.2|88788.2|88828.6|88791.5|88791.5|88751.4|1576
1628264700000|2021-08-06 15:45:00|88813.1|88788.1|88859|88809|88863.1|88822.4|88811.6|88775.1|1492
1628265000000|2021-08-06 15:50:00|88858|88808|88847.5|88822.5|88866.5|88835.8|88833.1|88788.4|1480
1628265300000|2021-08-06 15:55:00|88847.6|88822.6|88846|88821|88865.9|88832.1|88837.7|88800.6|1469
1628265600000|2021-08-06 16:00:00|88846.8|88821.8|88861|88811|88871.1|88837.1|88833.7|88794.1|1213
1628265900000|2021-08-06 16:05:00|88861.7|88811.7|88891.9|88841.9|88893.4|88843.4|88845.8|88803.9|1110
1628266200000|2021-08-06 16:10:00|88891.8|88841.8|88911.3|88861.3|88912.7|88873.6|88869.8|88830.3|1036
1628266500000|2021-08-06 16:15:00|88911.6|88861.6|88915.8|88865.8|88919.7|88879.4|88890.2|88850.4|967
1628266800000|2021-08-06 16:20:00|88915.9|88865.9|88909|88859|88923.7|88883.6|88888.1|88850.6|1354
1628267100000|2021-08-06 16:25:00|88908|88858|88894.5|88869.5|88913.4|88876.1|88888.2|88849.4|1222
1628267400000|2021-08-06 16:30:00|88893.8|88868.8|88879.9|88829.9|88909.1|88873.7|88872.2|88826.2|1172
1628267700000|2021-08-06 16:35:00|88880|88830|88884.4|88834.4|88887.9|88850.2|88860.4|88822.6|945
1628268000000|2021-08-06 16:40:00|88884.8|88834.8|88885.7|88835.7|88892.7|88848.9|88863.8|88826.5|1140
1628268300000|2021-08-06 16:45:00|88885.9|88835.9|88887|88862|88900.2|88864.6|88874.6|88835.2|1052
1628268600000|2021-08-06 16:50:00|88887.1|88862.1|88884.3|88834.3|88912.7|88874.2|88870.2|88830.1|1156
1628268900000|2021-08-06 16:55:00|88884.4|88834.4|88904.4|88854.4|88938.1|88895.7|88870|88834.4|1303
1628269200000|2021-08-06 17:00:00|88903.6|88853.6|88888.5|88838.5|88909|88873.9|88880.1|88837.1|1281
1628269500000|2021-08-06 17:05:00|88888.7|88838.7|88882.6|88857.6|88895.6|88860.1|88876.8|88838.1|1115
1628269800000|2021-08-06 17:10:00|88882.8|88857.8|88863.1|88838.1|88896|88859.9|88862.5|88819.1|1265
1628270100000|2021-08-06 17:15:00|88862.2|88837.2|88857.4|88832.4|88875.5|88839.4|88855.8|88817.9|1020
1628270400000|2021-08-06 17:20:00|88858.5|88833.5|88862.1|88837.1|88878|88840|88852.2|88804.9|1179
1628270700000|2021-08-06 17:25:00|88861.8|88836.8|88879.5|88829.5|88882|88843.5|88850.5|88815.5|1196
1628271000000|2021-08-06 17:30:00|88879.7|88829.7|88878.7|88853.7|88894.5|88857.5|88865.8|88823.7|1147
1628271300000|2021-08-06 17:35:00|88878.4|88853.4|88875.1|88825.1|88889.2|88856.3|88853.9|88816.7|1100
1628271600000|2021-08-06 17:40:00|88875.2|88825.2|88872.8|88822.8|88879.9|88841.3|88855|88816.7|983
1628271900000|2021-08-06 17:45:00|88873.2|88823.2|88876.1|88826.1|88882.2|88839.6|88862.2|88812.2|1295
1628272200000|2021-08-06 17:50:00|88875.6|88825.6|88878|88828|88884.5|88840.3|88859.7|88819|1124
1628272500000|2021-08-06 17:55:00|88877.4|88827.4|88857.1|88832.1|88885.4|88846.2|88854.4|88815.5|1601
1628272800000|2021-08-06 18:00:00|88859.4|88834.4|88833.3|88783.3|88871.2|88834.4|88830.1|88780.1|1281
1628273100000|2021-08-06 18:05:00|88833.4|88783.4|88811.6|88786.6|88833.9|88787.6|88800.7|88750.7|1463
1628273400000|2021-08-06 18:10:00|88811.2|88786.2|88841.7|88816.7|88855.9|88818.3|88806.7|88765.1|1208
1628273700000|2021-08-06 18:15:00|88841.3|88816.3|88844.3|88819.3|88858.3|88822.1|88834|88796.4|1141
1628274000000|2021-08-06 18:20:00|88846.1|88821.1|88860.5|88810.5|88871.1|88833|88842.5|88801.1|1313
1628274300000|2021-08-06 18:25:00|88860.2|88810.2|88874.4|88824.4|88875.9|88832.1|88854.3|88804.3|1290
1628274600000|2021-08-06 18:30:00|88872.7|88822.7|88872|88822|88879.2|88841.4|88856.8|88811|1356
1628274900000|2021-08-06 18:35:00|88872.1|88822.1|88882.9|88832.9|88894.5|88850|88867.5|88822|1273
1628275200000|2021-08-06 18:40:00|88882.1|88832.1|88886|88836|88889.1|88852.5|88870|88831.3|1055
1628275500000|2021-08-06 18:45:00|88885.6|88835.6|88897.7|88847.7|88900.3|88853.9|88871.4|88832.4|1471
1628275800000|2021-08-06 18:50:00|88898.4|88848.4|88874.5|88849.5|88906.6|88864.3|88869.4|88835.3|920
1628276100000|2021-08-06 18:55:00|88874.4|88849.4|88890.2|88840.2|88891.7|88854.4|88860.2|88821.5|1199
1628276400000|2021-08-06 19:00:00|88887.7|88837.7|88885.6|88835.6|88893|88843|88867.3|88817.3|1759
1628276700000|2021-08-06 19:05:00|88886.2|88836.2|88880|88830|88891.6|88852.7|88861.2|88823.1|1342
1628277000000|2021-08-06 19:10:00|88880.3|88830.3|88882.5|88832.5|88887.6|88845.3|88848.6|88801.5|1238
1628277300000|2021-08-06 19:15:00|88882.4|88832.4|88875.9|88825.9|88887.6|88844.5|88860.5|88814.7|1048
1628277600000|2021-08-06 19:20:00|88876|88826|88868|88818|88877|88833.6|88851.2|88814|913
1628277900000|2021-08-06 19:25:00|88867.4|88817.4|88855.8|88805.8|88879.7|88829.7|88844.8|88805|1019
1628278200000|2021-08-06 19:30:00|88855.9|88805.9|88830.4|88780.4|88859.2|88809.2|88806.4|88756.4|1264
1628278500000|2021-08-06 19:35:00|88831.3|88781.3|88842|88792|88852.5|88802.5|88830.7|88780.7|946
1628278800000|2021-08-06 19:40:00|88841.3|88791.3|88865.9|88815.9|88866.7|88816.7|88836.8|88791.2|922
1628279100000|2021-08-06 19:45:00|88866.2|88816.2|88882.1|88832.1|88891.1|88841.1|88865.4|88815.4|1165
1628279400000|2021-08-06 19:50:00|88882|88832|88882.4|88832.4|88896.4|88846.4|88877.6|88827.6|1328
1628279700000|2021-08-06 19:55:00|88884.3|88834.3|88887.9|88837.9|88906.9|88856.9|88873.1|88823.1|1616
1628280000000|2021-08-06 20:00:00|88891.5|88841.5|88889.9|88839.9|88901.2|88851.2|88868.5|88818.5|728
1628280300000|2021-08-06 20:05:00|88890.5|88840.5|88892.2|88842.2|88906.5|88856.5|88890.1|88840.1|503
1628280600000|2021-08-06 20:10:00|88892.8|88842.8|88888.4|88838.4|88895.8|88845.8|88880.7|88830.7|555
1628280900000|2021-08-06 20:15:00|88888.3|88838.3|88851.2|88801.2|88891|88841|88839.6|88789.6|645
1628281200000|2021-08-06 20:20:00|88843.4|88793.4|88838.2|88788.2|88856|88806|88834|88784|634
1628281500000|2021-08-06 20:25:00|88838.5|88788.5|88850.1|88800.1|88855|88805|88822|88772|1068
1628281800000|2021-08-06 20:30:00|88850|88800|88856.1|88806.1|88878|88828|88845.1|88795.1|1514
1628282100000|2021-08-06 20:35:00|88856.2|88806.2|88850.6|88800.6|88858.3|88808.3|88835.4|88785.4|916
1628282400000|2021-08-06 20:40:00|88850.7|88800.7|88851.1|88801.1|88862.9|88812.9|88819|88769|1818
1628282700000|2021-08-06 20:45:00|88852.7|88802.7|88874.3|88824.3|88888.3|88838.3|88842.2|88792.2|1378
1628283000000|2021-08-06 20:50:00|88877.1|88827.1|88868.6|88818.6|88887.1|88837.1|88846|88796|527
1628283300000|2021-08-06 20:55:00|88865.8|88815.8|88890.4|88840.4|89094.7|88888.5|88858.3|88678.1|351
1628452800000|2021-08-08 20:00:00|89001.4|88627.8|89001.4|88627.8|89001.4|88627.8|89001.4|88627.8|1
1628453400000|2021-08-08 20:10:00|89001.5|88627.9|89001.5|88627.9|89001.5|88627.9|89001.5|88627.9|1
1628456400000|2021-08-08 21:00:00|89093.3|88619.1|89210.5|88708.5|89210.5|88708.5|89093.3|88608.8|9
1628456700000|2021-08-08 21:05:00|89013.6|88689.5|89138.8|88636.8|89225.3|88826.9|88862.4|88597.6|80
1628457000000|2021-08-08 21:10:00|89138.7|88636.7|89181.8|88679.8|89183|88821.3|88869.6|88585.6|114
1628457300000|2021-08-08 21:15:00|89048.6|88689.5|88866.2|88816.2|89170.6|88825.3|88864.5|88584.4|109
1628457600000|2021-08-08 21:20:00|89007.8|88682|89106.6|88604.6|89201.6|88837.2|88869.7|88583.7|122
1628457900000|2021-08-08 21:25:00|88876.9|88826.9|89104.5|88602.5|89169.9|88833.7|88876.9|88597.5|95
1628458200000|2021-08-08 21:30:00|88883|88833|89101.1|88599.1|89199.9|88835.1|88876.2|88598.5|122
1628458500000|2021-08-08 21:35:00|88878.1|88828.1|89150.8|88648.8|89193.1|88830.9|88878.1|88597.7|88
1628458800000|2021-08-08 21:40:00|89154.8|88652.8|89103.5|88601.5|89199.9|88829.9|88878.5|88600.2|75
1628459100000|2021-08-08 21:45:00|89103.8|88601.8|88877.8|88827.8|89137.5|88827.8|88877.4|88601.4|23
1628459400000|2021-08-08 21:50:00|89103.3|88601.3|89104.7|88602.7|89178.9|88832.1|88876.5|88601.3|46
1628459700000|2021-08-08 21:55:00|89104.9|88602.9|89080.3|88637.7|89192.3|88837.6|88866.2|88594.4|155
1628460000000|2021-08-08 22:00:00|88884.5|88834.5|89045|88995|89130.5|89080.5|88873.6|88672.9|1426
1628460300000|2021-08-08 22:05:00|89011.4|88961.4|88943|88893|89183.4|88997|88827.5|88643.7|1792
1628460600000|2021-08-08 22:10:00|88947.4|88897.4|88875.9|88825.9|88958.9|88908.9|88864.7|88814.7|1980
1628460900000|2021-08-08 22:15:00|88875|88825|88884|88834|88906.5|88856.5|88868.4|88818.4|2101
1628461200000|2021-08-08 22:20:00|88884.1|88834.1|88881.3|88831.3|88914.8|88864.8|88868.8|88818.8|2138
1628461500000|2021-08-08 22:25:00|88886.7|88836.7|88926.1|88876.1|89138.5|88924|88867.5|88674.2|958
1628461800000|2021-08-08 22:30:00|88929.7|88879.7|88893.6|88843.6|89077.1|88912|88838.6|88664.4|1477
1628462100000|2021-08-08 22:35:00|88895.4|88845.4|88926.6|88876.6|88962.5|88912.5|88881.4|88831.4|1417
1628462400000|2021-08-08 22:40:00|88922.3|88872.3|88927.2|88877.2|88940.5|88890.5|88915.2|88865.2|650
1628462700000|2021-08-08 22:45:00|88927.1|88877.1|88931.7|88881.7|88970|88920|88918.5|88868.5|1005
1628463000000|2021-08-08 22:50:00|88932.5|88882.5|89000.3|88950.3|89044.1|88994.1|88918.8|88868.8|1389
1628463300000|2021-08-08 22:55:00|89000.8|88950.8|89070.6|89020.6|89097.9|89047.9|88991.3|88941.3|1549
1628463600000|2021-08-08 23:00:00|89070.5|89020.5|89331.7|89204.1|89346.8|89246.3|89069|89019|1951
1628463900000|2021-08-08 23:05:00|89300.8|89250.8|89323.4|89273.4|89386.7|89286.2|89245.6|89169.8|2054
1628464200000|2021-08-08 23:10:00|89321.5|89271.5|89312.3|89262.3|89335.1|89285.1|89305.5|89255.5|2139
1628464500000|2021-08-08 23:15:00|89312.9|89262.9|89284.9|89234.9|89339.1|89289.1|89276.3|89226.3|1934
1628464800000|2021-08-08 23:20:00|89285|89235|89313.7|89263.7|89326.2|89276.2|89282|89232|1626
1628465100000|2021-08-08 23:25:00|89314.6|89264.6|89290.5|89240.5|89329.2|89279.2|89287.1|89237.1|2276
1628465400000|2021-08-08 23:30:00|89291.3|89241.3|89282.3|89232.3|89296.6|89246.6|89271.8|89221.8|1927
1628465700000|2021-08-08 23:35:00|89281.7|89231.7|89285.8|89235.8|89302.6|89252.6|89263.2|89213.2|2115
1628466000000|2021-08-08 23:40:00|89287|89237|89266.9|89216.9|89290.4|89240.4|89260.1|89210.1|2219
1628466300000|2021-08-08 23:45:00|89267.5|89217.5|89265.7|89215.7|89289.1|89239.1|89261.2|89211.2|1913
1628466600000|2021-08-08 23:50:00|89265.6|89215.6|89259.5|89209.5|89272.4|89222.4|89249.6|89199.6|994
1628466900000|2021-08-08 23:55:00|89259.6|89209.6|89272.8|89222.8|89282.1|89232.1|89251.1|89201.1|1297
1628467200000|2021-08-09 00:00:00|89272.4|89222.4|89304.2|89254.2|89311.2|89261.2|89251.8|89201.8|1222
1628467500000|2021-08-09 00:05:00|89304.9|89254.9|89288.6|89238.6|89310.2|89260.2|89287.4|89237.4|1024
1628467800000|2021-08-09 00:10:00|89288.4|89238.4|89293.9|89243.9|89294.7|89244.7|89270|89220|674
1628468100000|2021-08-09 00:15:00|89292.5|89242.5|89303.6|89253.6|89330.2|89280.2|89287.7|89237.7|1068
1628468400000|2021-08-09 00:20:00|89303.4|89253.4|89283.6|89233.6|89303.4|89253.4|89280.4|89230.4|756
1628468700000|2021-08-09 00:25:00|89285.3|89235.3|89270.3|89220.3|89288.6|89238.6|89263.2|89213.2|749
1628469000000|2021-08-09 00:30:00|89270.2|89220.2|89265.9|89215.9|89272.5|89222.5|89256.8|89206.8|777
1628469300000|2021-08-09 00:35:00|89266.2|89216.2|89286.2|89236.2|89291.9|89241.9|89260.6|89210.6|742
1628469600000|2021-08-09 00:40:00|89286.4|89236.4|89282.3|89232.3|89297.8|89247.8|89273.4|89223.4|1338
1628469900000|2021-08-09 00:45:00|89282|89232|89295.9|89245.9|89296|89246|89280.3|89230.3|867
1628470200000|2021-08-09 00:50:00|89296.3|89246.3|89274|89224|89297.1|89247.1|89266.8|89216.8|944
1628470500000|2021-08-09 00:55:00|89273.9|89223.9|89256.1|89206.1|89275.4|89225.4|89253.2|89203.2|934
1628470800000|2021-08-09 01:00:00|89255.1|89205.1|89237.9|89187.9|89257|89207|89226.9|89176.9|1479
1628471100000|2021-08-09 01:05:00|89238.4|89188.4|89251.4|89201.4|89253.6|89203.6|89230.3|89180.3|1289
1628471400000|2021-08-09 01:10:00|89251.5|89201.5|89237.4|89187.4|89251.8|89201.8|89225.1|89175.1|1138
1628471700000|2021-08-09 01:15:00|89237.6|89187.6|89234.5|89184.5|89242.1|89192.1|89216.9|89166.9|1173
1628472000000|2021-08-09 01:20:00|89234.4|89184.4|89230.1|89180.1|89242.2|89192.2|89221.1|89171.1|866
1628472300000|2021-08-09 01:25:00|89229.8|89179.8|89222.5|89172.5|89232.8|89182.8|89215.3|89165.3|950
1628472600000|2021-08-09 01:30:00|89222.9|89172.9|89217.5|89167.5|89240.7|89190.7|89213.6|89163.6|1279
1628472900000|2021-08-09 01:35:00|89217.4|89167.4|89211.7|89161.7|89220.6|89170.6|89202.8|89152.8|1170
1628473200000|2021-08-09 01:40:00|89211.1|89161.1|89160.4|89110.4|89212|89162|89157.4|89107.4|1421
1628473500000|2021-08-09 01:45:00|89162|89112|89156.6|89106.6|89162.1|89112.1|89134.1|89084.1|1434
1628473800000|2021-08-09 01:50:00|89156.9|89106.9|89171|89121|89173.7|89123.7|89147.6|89097.6|1759
1628474100000|2021-08-09 01:55:00|89170.7|89120.7|89193.8|89143.8|89195|89145|89163.9|89113.9|1973
1628474400000|2021-08-09 02:00:00|89192.9|89142.9|89154.8|89104.8|89218.7|89168.7|89144.9|89094.9|1967
1628474700000|2021-08-09 02:05:00|89154|89104|89169.8|89119.8|89181.4|89131.4|89142.7|89092.7|1869
1628475000000|2021-08-09 02:10:00|89170.6|89120.6|89139.1|89089.1|89185.9|89135.9|89127.9|89077.9|1685
1628475300000|2021-08-09 02:15:00|89139.4|89089.4|89103.3|89053.3|89139.7|89089.7|89096.4|89046.4|1701
1628475600000|2021-08-09 02:20:00|89103.8|89053.8|89118.4|89068.4|89123.1|89073.1|89101.4|89051.4|1714
1628475900000|2021-08-09 02:25:00|89118.5|89068.5|89103.8|89053.8|89123.6|89073.6|89100.1|89050.1|1659
1628476200000|2021-08-09 02:30:00|89106.5|89056.5|89106.8|89056.8|89120.5|89070.5|89100|89050|1449
1628476500000|2021-08-09 02:35:00|89106.4|89056.4|89103.2|89053.2|89114.6|89064.6|89100.2|89050.2|1044
1628476800000|2021-08-09 02:40:00|89105|89055|89101.1|89051.1|89113.2|89063.2|89096.4|89046.4|1083
1628477100000|2021-08-09 02:45:00|89101.7|89051.7|89099.3|89049.3|89108.5|89058.5|89091.9|89041.9|976
1628477400000|2021-08-09 02:50:00|89099.5|89049.5|89101.7|89051.7|89110.5|89060.5|89094.3|89044.3|834
1628477700000|2021-08-09 02:55:00|89101.6|89051.6|89094.9|89044.9|89104.6|89054.6|89088.7|89038.7|1353
1628478000000|2021-08-09 03:00:00|89094.8|89044.8|89088.2|89038.2|89108.5|89058.5|89085.2|89035.2|1770
1628478300000|2021-08-09 03:05:00|89088|89038|89070.2|89020.2|89089.2|89039.2|89066.6|89016.6|1740
1628478600000|2021-08-09 03:10:00|89069.2|89019.2|89075|89025|89083.5|89033.5|89067.6|89017.6|1308
1628478900000|2021-08-09 03:15:00|89077.9|89027.9|89091.7|89041.7|89097.2|89047.2|89074|89024|876
1628479200000|2021-08-09 03:20:00|89091.8|89041.8|89088.6|89038.6|89096.3|89046.3|89082|89032|814
1628479500000|2021-08-09 03:25:00|89088.5|89038.5|89093.5|89043.5|89099|89049|89082.4|89032.4|1059
1628479800000|2021-08-09 03:30:00|89092.5|89042.5|89085.6|89035.6|89100.6|89050.6|89083.1|89033.1|1502
1628480100000|2021-08-09 03:35:00|89085.8|89035.8|89093.7|89043.7|89097.9|89047.9|89082.5|89032.5|901
1628480400000|2021-08-09 03:40:00|89093.9|89043.9|89107|89057|89109.6|89059.6|89092.4|89042.4|808
1628480700000|2021-08-09 03:45:00|89106.7|89056.7|89089.9|89039.9|89107.4|89057.4|89086|89036|982
1628481000000|2021-08-09 03:50:00|89091.3|89041.3|89087.3|89037.3|89093.4|89043.4|89081.9|89031.9|1424
1628481300000|2021-08-09 03:55:00|89088.1|89038.1|89090.4|89040.4|89102.3|89052.3|89087.8|89037.8|1190
1628481600000|2021-08-09 04:00:00|89090.3|89040.3|89090.7|89040.7|89096|89046|89085.6|89035.6|1723
1628481900000|2021-08-09 04:05:00|89090.9|89040.9|89096|89046|89106.6|89056.6|89089.1|89039.1|1568
1628482200000|2021-08-09 04:10:00|89095.8|89045.8|89086.8|89036.8|89098.4|89048.4|89084.1|89034.1|1043
1628482500000|2021-08-09 04:15:00|89087|89037|89083.7|89033.7|89089.4|89039.4|89078.2|89028.2|1525
1628482800000|2021-08-09 04:20:00|89083.8|89033.8|89088.1|89038.1|89090|89040|89080.8|89030.8|1419
1628483100000|2021-08-09 04:25:00|89087.7|89037.7|89089.8|89039.8|89093.1|89043.1|89084.1|89034.1|1243
1628483400000|2021-08-09 04:30:00|89089.5|89039.5|89084.4|89034.4|89092.3|89042.3|89075.7|89025.7|1163
1628483700000|2021-08-09 04:35:00|89084.7|89034.7|89088.9|89038.9|89091.8|89041.8|89082.1|89032.1|1195
1628484000000|2021-08-09 04:40:00|89085|89035|89090.8|89040.8|89099.6|89049.6|89081.3|89031.3|1307
1628484300000|2021-08-09 04:45:00|89090.6|89040.6|89089.7|89039.7|89096.7|89046.7|89081.1|89031.1|861
1628484600000|2021-08-09 04:50:00|89090|89040|89079.6|89029.6|89090.9|89040.9|89074.9|89024.9|1042
1628484900000|2021-08-09 04:55:00|89079.4|89029.4|89050.3|89000.3|89079.9|89029.9|89041.2|88991.2|1376
1628485200000|2021-08-09 05:00:00|89050|89000|89089.5|89039.5|89093.6|89043.6|89050|89000|1211
1628485500000|2021-08-09 05:05:00|89090.1|89040.1|89081.7|89031.7|89090.2|89040.2|89073.9|89023.9|978
1628485800000|2021-08-09 05:10:00|89080.2|89030.2|89082.9|89032.9|89087.4|89037.4|89077|89027|876
1628486100000|2021-08-09 05:15:00|89083.2|89033.2|89067.7|89017.7|89086.8|89036.8|89067.4|89017.4|819
1628486400000|2021-08-09 05:20:00|89068.1|89018.1|89070.5|89020.5|89075.5|89025.5|89064.9|89014.9|935
1628486700000|2021-08-09 05:25:00|89069.2|89019.2|89064.8|89014.8|89079.9|89029.9|89060.9|89010.9|1061
1628487000000|2021-08-09 05:30:00|89064.6|89014.6|89076.1|89026.1|89077.9|89027.9|89057.4|89007.4|874
1628487300000|2021-08-09 05:35:00|89075.4|89025.4|89077.2|89027.2|89078.6|89028.6|89064.8|89014.8|826
1628487600000|2021-08-09 05:40:00|89076.9|89026.9|89072.9|89022.9|89077.8|89027.8|89066.6|89016.6|633
1628487900000|2021-08-09 05:45:00|89073|89023|89063|89013|89077.3|89027.3|89054.9|89004.9|733
1628488200000|2021-08-09 05:50:00|89061.8|89011.8|89072.2|89022.2|89078.1|89028.1|89059.5|89009.5|736
1628488500000|2021-08-09 05:55:00|89072.8|89022.8|89059.8|89009.8|89097|89047|89039.6|88989.6|1263
1628488800000|2021-08-09 06:00:00|89060.7|89010.7|89060.5|89010.5|89086.8|89036.8|89009.2|88946.7|1389
1628489100000|2021-08-09 06:05:00|89060.7|89010.7|89016.6|88966.6|89062.7|89016|89001.5|88964.7|1272
1628489400000|2021-08-09 06:10:00|89016.4|88966.4|89062|89012|89063.1|89021.4|88991|88954.8|1312
1628489700000|2021-08-09 06:15:00|89061.1|89011.1|89039.6|89014.6|89064.3|89028.5|89023|88978|1366
1628490000000|2021-08-09 06:20:00|89040.9|89015.9|89057.1|89007.1|89075.4|89037.4|89018.4|88981.8|1293
1628490300000|2021-08-09 06:25:00|89057.6|89007.6|89008.8|88958.8|89057.6|89017.5|88994.5|88955|1142
1628490600000|2021-08-09 06:30:00|89008.2|88958.2|88980.2|88955.2|89011.6|88984.3|88968.5|88940.1|1203
1628490900000|2021-08-09 06:35:00|88980.8|88955.8|88960.3|88935.3|88995.5|88963|88943.5|88907.8|1038
1628491200000|2021-08-09 06:40:00|88960.2|88935.2|89003.7|88978.7|89008.9|88983.9|88954.8|88928.6|1208
1628491500000|2021-08-09 06:45:00|89003.9|88978.9|89068.7|89043.7|89071.4|89046.4|88998.7|88962.9|1389
1628491800000|2021-08-09 06:50:00|89068.9|89043.9|89065.7|89040.7|89089.8|89064.8|89042.9|89007.6|1365
1628492100000|2021-08-09 06:55:00|89065.1|89040.1|89064.8|89039.8|89072.2|89047.2|89034.1|89002.5|1398
1628492400000|2021-08-09 07:00:00|89066.5|89041.5|88929.2|88904.2|89067.9|89042.9|88888.3|88850.8|1657
1628492700000|2021-08-09 07:05:00|88930.3|88905.3|88914.9|88889.9|88958.9|88933.9|88893.4|88860.9|1557
1628493000000|2021-08-09 07:10:00|88915.5|88890.5|88994.4|88944.4|89005|88962.1|88886.7|88845.1|1554
1628493300000|2021-08-09 07:15:00|88994.3|88944.3|88971.8|88946.8|89022.3|88981.8|88965.4|88930.8|1335
1628493600000|2021-08-09 07:20:00|88972|88947|88987.3|88962.3|89018.6|88974.3|88942.5|88917.5|1466
1628493900000|2021-08-09 07:25:00|88986.6|88961.6|88954.3|88929.3|89018.1|88985.4|88939.8|88906.7|1428
1628494200000|2021-08-09 07:30:00|88954.4|88929.4|88944.6|88919.6|88986.9|88947.4|88930|88905|1403
1628494500000|2021-08-09 07:35:00|88944.8|88919.8|88972.9|88947.9|88989.5|88953.9|88935.4|88910.4|1183
1628494800000|2021-08-09 07:40:00|88973.6|88948.6|88972.4|88947.4|89020.1|88983|88963.6|88938.6|1300
1628495100000|2021-08-09 07:45:00|88972.9|88947.9|88976.8|88951.8|88984.4|88959.4|88967.5|88942.5|1049
1628495400000|2021-08-09 07:50:00|88976.7|88951.7|89032.7|89007.7|89047|89011.6|88975.8|88950.8|1107
1628495700000|2021-08-09 07:55:00|89033|89008|89077.1|89052.1|89080.1|89055.1|89019.9|88994.9|1348
1628496000000|2021-08-09 08:00:00|89076.7|89051.7|89070.9|89045.9|89094.2|89069.2|89068.1|89041|1299
1628496300000|2021-08-09 08:05:00|89070.4|89045.4|89170.4|89145.4|89194.8|89156.7|89063.9|89038.9|1366
1628496600000|2021-08-09 08:10:00|89171.3|89146.3|89163.3|89138.3|89195.9|89170.9|89135.3|89097.6|1505
1628496900000|2021-08-09 08:15:00|89163.8|89138.8|89184.4|89159.4|89212.1|89187.1|89163.5|89138.5|1410
1628497200000|2021-08-09 08:20:00|89184.9|89159.9|89144.6|89119.6|89237.1|89205.5|89143.6|89118.6|1571
1628497500000|2021-08-09 08:25:00|89146.2|89121.2|89112.1|89087.1|89150.5|89125.5|89076.1|89042.6|1334
1628497800000|2021-08-09 08:30:00|89112|89087|89115.7|89090.7|89164.5|89134.1|89111.8|89077.8|1341
1628498100000|2021-08-09 08:35:00|89116|89091|89091|89066|89127.9|89098.9|89088.4|89049.7|1185
1628498400000|2021-08-09 08:40:00|89090.6|89065.6|89088.9|89063.9|89148.2|89119.1|89085.9|89050.1|1348
1628498700000|2021-08-09 08:45:00|89089|89064|89121|89096|89144.2|89108.3|89089|89040.5|1528
1628499000000|2021-08-09 08:50:00|89120.7|89095.7|89114.1|89089.1|89127.2|89102.2|89109.1|89084.1|1268
1628499300000|2021-08-09 08:55:00|89114.2|89089.2|89154.2|89129.2|89178.4|89144.4|89112.2|89087.2|1586
1628499600000|2021-08-09 09:00:00|89153.9|89128.9|89180.5|89155.5|89211.6|89181.6|89153|89117.8|1424
1628499900000|2021-08-09 09:05:00|89180.2|89155.2|89153.7|89128.7|89186.2|89161.2|89140.3|89104.7|1250
1628500200000|2021-08-09 09:10:00|89153.6|89128.6|89212.8|89187.8|89224.5|89188|89143.7|89108.3|1418
1628500500000|2021-08-09 09:15:00|89213|89188|89132.7|89107.7|89215.4|89188|89124.8|89090.1|1523
1628500800000|2021-08-09 09:20:00|89132.8|89107.8|89134|89109|89195|89163.7|89124.9|89089.6|1501
1628501100000|2021-08-09 09:25:00|89134.2|89109.2|89162.9|89137.9|89188.2|89149.2|89115|89076.7|1418
1628501400000|2021-08-09 09:30:00|89162.5|89137.5|89154.4|89129.4|89196.4|89162.3|89132.8|89100.1|1558
1628501700000|2021-08-09 09:35:00|89154.5|89129.5|89146.3|89121.3|89166.6|89141.6|89138.6|89111.4|1214
1628502000000|2021-08-09 09:40:00|89146|89121|89140.6|89115.6|89174.6|89148.8|89135.9|89100.6|1072
1628502300000|2021-08-09 09:45:00|89141.3|89116.3|89179.6|89154.6|89211.6|89172.4|89128.1|89103.1|1286
1628502600000|2021-08-09 09:50:00|89178.2|89153.2|89121.3|89096.3|89199.4|89163.8|89119|89091.8|1165
1628502900000|2021-08-09 09:55:00|89121.2|89096.2|89103|89078|89124.8|89099.8|89089.2|89056.2|1504
1628503200000|2021-08-09 10:00:00|89102.9|89077.9|89133.2|89108.2|89170.9|89132.8|89089.5|89064.5|1436
1628503500000|2021-08-09 10:05:00|89133.7|89108.7|89113.7|89088.7|89150.8|89121.6|89097.6|89063|1219
1628503800000|2021-08-09 10:10:00|89115.1|89090.1|89130.6|89105.6|89161.3|89126.6|89106.4|89081.4|1048
1628504100000|2021-08-09 10:15:00|89131.2|89106.2|89198.8|89173.8|89223|89188|89125.2|89100.2|1593
1628504400000|2021-08-09 10:20:00|89197.8|89172.8|89160.7|89135.7|89203.5|89178.5|89145.4|89118.3|1524
1628504700000|2021-08-09 10:25:00|89160.8|89135.8|89188.4|89163.4|89199.8|89164.3|89143.8|89107.3|1477
1628505000000|2021-08-09 10:30:00|89188.7|89163.7|89208.2|89183.2|89214.5|89185.2|89180.4|89140.3|1206
1628505300000|2021-08-09 10:35:00|89208.1|89183.1|89230.5|89205.5|89247.6|89213.3|89203.9|89172.2|979
1628505600000|2021-08-09 10:40:00|89229.4|89204.4|89219.8|89194.8|89241|89208.5|89199|89163.5|1346
1628505900000|2021-08-09 10:45:00|89219.5|89194.5|89256.9|89231.9|89267.5|89234.5|89217.4|89180.9|1328
1628506200000|2021-08-09 10:50:00|89256.8|89231.8|89309|89259|89309|89271|89194.5|89165.2|1524
1628506500000|2021-08-09 10:55:00|89308.4|89258.4|89251.4|89226.4|89314.3|89280.9|89245.6|89213|1610
1628506800000|2021-08-09 11:00:00|89251.3|89226.3|89238.8|89213.8|89264.9|89233|89217.1|89182.2|1359
1628507100000|2021-08-09 11:05:00|89238.6|89213.6|89232.7|89207.7|89247.1|89220.1|89219.1|89183|1041
1628507400000|2021-08-09 11:10:00|89232.1|89207.1|89168.8|89143.8|89232.4|89207.4|89160.7|89135.7|1341
1628507700000|2021-08-09 11:15:00|89169.1|89144.1|89160.3|89135.3|89180|89146.5|89132.6|89107.6|1355
1628508000000|2021-08-09 11:20:00|89159.3|89134.3|89142.4|89117.4|89162.6|89137.6|89129.6|89104.6|1212
1628508300000|2021-08-09 11:25:00|89142.7|89117.7|89133.9|89108.9|89158.8|89123.4|89129.6|89104.6|1179
1628508600000|2021-08-09 11:30:00|89134|89109|89173.7|89148.7|89184.3|89148.7|89127.9|89102.9|1118
1628508900000|2021-08-09 11:35:00|89173.4|89148.4|89129.5|89104.5|89175.5|89150.5|89119.5|89089.2|1281
1628509200000|2021-08-09 11:40:00|89129.3|89104.3|89119.7|89094.7|89133.3|89108.3|89106.8|89081.8|1092
1628509500000|2021-08-09 11:45:00|89118.6|89093.6|89137.2|89112.2|89141|89112.2|89097|89072|1360
1628509800000|2021-08-09 11:50:00|89136.9|89111.9|89123.9|89098.9|89145.4|89120.4|89113.5|89088.5|1275
1628510100000|2021-08-09 11:55:00|89124.6|89099.6|89063.6|89038.6|89131.2|89106.2|89049.9|89024.9|1560
1628510400000|2021-08-09 12:00:00|89069.3|89044.3|89113.9|89088.9|89138.6|89111.7|89069.3|89042.8|1370
1628510700000|2021-08-09 12:05:00|89114|89089|89150.1|89125.1|89151.2|89126.2|89110.9|89085.9|1071
1628511000000|2021-08-09 12:10:00|89149.7|89124.7|89191.3|89166.3|89213.5|89177.3|89149.4|89124.4|998
1628511300000|2021-08-09 12:15:00|89193.7|89168.7|89211.6|89186.6|89246.7|89208.8|89190.8|89164.9|1218
1628511600000|2021-08-09 12:20:00|89214|89189|89162.9|89137.9|89221.9|89196.9|89141|89116|1476
1628511900000|2021-08-09 12:25:00|89162.7|89137.7|89159.7|89134.7|89175.8|89150.8|89129.6|89092.8|1166
1628512200000|2021-08-09 12:30:00|89159.8|89134.8|89113.2|89088.2|89159.8|89134.8|89103.1|89075.1|1220
1628512500000|2021-08-09 12:35:00|89113.4|89088.4|89108|89083|89150.5|89125.5|89104.8|89072.9|1374
1628512800000|2021-08-09 12:40:00|89107.9|89082.9|89081.3|89056.3|89115.7|89090.7|89078.8|89051.6|1091
1628513100000|2021-08-09 12:45:00|89081.5|89056.5|89130.9|89105.9|89152.7|89121.1|89049.2|89014.3|1378
1628513400000|2021-08-09 12:50:00|89130.8|89105.8|89154.5|89129.5|89185.5|89149.1|89115.6|89090|1242
1628513700000|2021-08-09 12:55:00|89154.1|89129.1|89177|89152|89226.4|89198.2|89141.6|89116.6|1439
1628514000000|2021-08-09 13:00:00|89178.8|89153.8|89144.3|89119.3|89180.7|89153.8|89110.3|89074.7|1597
1628514300000|2021-08-09 13:05:00|89143.9|89118.9|89095|89070|89188.3|89149.8|89086.2|89057.5|1774
1628514600000|2021-08-09 13:10:00|89093.2|89068.2|89077|89052|89117|89092|89071.4|89044.3|1742
1628514900000|2021-08-09 13:15:00|89074.8|89049.8|89129.9|89104.9|89131.4|89106.4|89062.1|89037.1|1658
1628515200000|2021-08-09 13:20:00|89129.4|89104.4|89135.8|89110.8|89150.8|89122.1|89121.4|89088.4|1434
1628515500000|2021-08-09 13:25:00|89135.6|89110.6|89104.8|89079.8|89139.7|89114|89091.9|89054.9|1326
1628515800000|2021-08-09 13:30:00|89106.2|89081.2|89166.1|89141.1|89175.6|89141.6|89088.7|89045|1818
1628516100000|2021-08-09 13:35:00|89167.1|89142.1|89156.2|89131.2|89212.5|89183.5|89147.2|89113.9|1685
1628516400000|2021-08-09 13:40:00|89154.7|89129.7|89158|89133|89219.5|89194.5|89151.5|89119.7|1594
1628516700000|2021-08-09 13:45:00|89158.8|89133.8|89112.6|89087.6|89171.1|89136.7|89068|89043|1679
1628517000000|2021-08-09 13:50:00|89113|89088|89163.9|89138.9|89170.9|89140.3|89076.6|89046.3|1637
1628517300000|2021-08-09 13:55:00|89162.7|89137.7|89142.4|89117.4|89178.8|89148.8|89111.1|89081.6|1720
1628517600000|2021-08-09 14:00:00|89142.3|89117.3|89305.7|89280.7|89333.7|89304.4|89115.2|89077.6|1908
1628517900000|2021-08-09 14:05:00|89314|89264|89289.8|89264.8|89327.5|89293.5|89261.4|89227.9|1760
1628518200000|2021-08-09 14:10:00|89288.6|89263.6|89442.7|89392.7|89449.5|89412.3|89287.9|89251.9|1823
1628518500000|2021-08-09 14:15:00|89442.9|89392.9|89398.3|89373.3|89454.7|89415|89385.2|89345.5|1672
1628518800000|2021-08-09 14:20:00|89398.4|89373.4|89407.5|89382.5|89452|89418.2|89391.7|89358.4|1805
1628519100000|2021-08-09 14:25:00|89406.9|89381.9|89351.9|89326.9|89411.4|89386.4|89321.4|89296.4|1667
1628519400000|2021-08-09 14:30:00|89350.4|89325.4|89358|89333|89387.6|89357.8|89343|89317.5|1524
1628519700000|2021-08-09 14:35:00|89357.3|89332.3|89356.8|89331.8|89380.5|89355.5|89351.5|89319|1341
1628520000000|2021-08-09 14:40:00|89356.7|89331.7|89361.6|89336.6|89388.3|89363.3|89340.7|89315.7|1403
1628520300000|2021-08-09 14:45:00|89361|89336|89371.8|89346.8|89373.2|89348.2|89348.1|89323.1|1429
1628520600000|2021-08-09 14:50:00|89371.7|89346.7|89458.5|89433.5|89474.7|89438.6|89369.5|89344.5|1643
1628520900000|2021-08-09 14:55:00|89458.7|89433.7|89535.2|89510.2|89582.7|89544.8|89444.4|89413.6|1661
1628521200000|2021-08-09 15:00:00|89536.4|89511.4|89504.2|89479.2|89617.5|89581.6|89495.1|89459.8|1864
1628521500000|2021-08-09 15:05:00|89504.7|89479.7|89469.8|89444.8|89547.1|89510.3|89453|89414.4|1560
1628521800000|2021-08-09 15:10:00|89470.2|89445.2|89436.7|89411.7|89474.7|89449.7|89431.7|89406.7|1459
1628522100000|2021-08-09 15:15:00|89437|89412|89391.4|89366.4|89439.9|89414.9|89374|89349|1388
1628522400000|2021-08-09 15:20:00|89391.5|89366.5|89404.8|89379.8|89416.7|89386.5|89389|89364|1364
1628522700000|2021-08-09 15:25:00|89404.9|89379.9|89328.7|89303.7|89405|89380|89314.7|89276.9|1534
1628523000000|2021-08-09 15:30:00|89330.5|89305.5|89369.3|89344.3|89388.1|89351.7|89325.6|89288|1447
1628523300000|2021-08-09 15:35:00|89369.1|89344.1|89392|89367|89421.9|89384|89366|89330.8|1461
1628523600000|2021-08-09 15:40:00|89392.1|89367.1|89360|89335|89423.1|89379.2|89360|89316.9|1638
1628523900000|2021-08-09 15:45:00|89359.7|89334.7|89366.7|89341.7|89386.6|89345.1|89352.8|89308.8|1339
1628524200000|2021-08-09 15:50:00|89366.4|89341.4|89382.4|89357.4|89397.1|89363.8|89362.5|89329|1246
1628524500000|2021-08-09 15:55:00|89382.6|89357.6|89413.3|89363.3|89424.7|89380.1|89373.9|89337.7|1407
1628524800000|2021-08-09 16:00:00|89414.1|89364.1|89429|89379|89431.7|89390.2|89387.7|89349|1464
1628525100000|2021-08-09 16:05:00|89428.6|89378.6|89404.9|89354.9|89432.6|89395.3|89394.1|89344.1|1277
1628525400000|2021-08-09 16:10:00|89404.8|89354.8|89404.6|89379.6|89416.3|89380.7|89382.4|89345.6|1435
1628525700000|2021-08-09 16:15:00|89404.4|89379.4|89402.5|89377.5|89414.3|89381.9|89395.6|89358.1|864
1628526000000|2021-08-09 16:20:00|89402.4|89377.4|89405.8|89380.8|89422.3|89386.3|89394.4|89357.1|1141
1628526300000|2021-08-09 16:25:00|89406.5|89381.5|89413.5|89363.5|89430.6|89392.6|89382.8|89343.7|1214
1628526600000|2021-08-09 16:30:00|89413.3|89363.3|89427.8|89377.8|89433|89383|89380.2|89332.8|1591
1628526900000|2021-08-09 16:35:00|89427.2|89377.2|89449|89399|89460.7|89410.7|89410.1|89371.8|1290
1628527200000|2021-08-09 16:40:00|89449.8|89399.8|89462|89437|89479.7|89439.3|89436.6|89397.8|1169
1628527500000|2021-08-09 16:45:00|89462.3|89437.3|89459.5|89434.5|89477.7|89440.3|89456.2|89414.6|1420
1628527800000|2021-08-09 16:50:00|89461.7|89436.7|89466.2|89441.2|89487.4|89446.7|89459.3|89420.2|1499
1628528100000|2021-08-09 16:55:00|89466.4|89441.4|89445|89395|89483.1|89444.5|89430.3|89394.4|1468
1628528400000|2021-08-09 17:00:00|89444.6|89394.6|89434.2|89409.2|89449.3|89412.3|89413|89370.2|1289
1628528700000|2021-08-09 17:05:00|89434.3|89409.3|89432.3|89407.3|89447.4|89412.4|89425.8|89388.7|1280
1628529000000|2021-08-09 17:10:00|89432.1|89407.1|89433.2|89383.2|89444.9|89409.1|89416.8|89378.9|1497
1628529300000|2021-08-09 17:15:00|89432.5|89382.5|89434.7|89409.7|89447.4|89410.5|89429.2|89382.5|1295
1628529600000|2021-08-09 17:20:00|89434.6|89409.6|89435.9|89410.9|89454.6|89413.5|89431|89396.7|934
1628529900000|2021-08-09 17:25:00|89436.8|89411.8|89440.6|89415.6|89441.5|89416.5|89433|89408|850
1628530200000|2021-08-09 17:30:00|89440.2|89415.2|89474.8|89449.8|89491.9|89453.2|89438.7|89404.9|1607
1628530500000|2021-08-09 17:35:00|89474.7|89449.7|89470.7|89420.7|89490.8|89454.6|89459.5|89419.5|1331
1628530800000|2021-08-09 17:40:00|89471|89421|89440.8|89390.8|89481.2|89444.6|89433.6|89389.3|1043
1628531100000|2021-08-09 17:45:00|89439.6|89389.6|89418.8|89368.8|89448|89411.4|89412.8|89367.2|1605
1628531400000|2021-08-09 17:50:00|89418.5|89368.5|89413.5|89388.5|89422.7|89390.8|89397.7|89360.5|1034
1628531700000|2021-08-09 17:55:00|89412.9|89387.9|89408.9|89383.9|89425.1|89389.8|89392.7|89354.7|1194
1628532000000|2021-08-09 18:00:00|89409.1|89384.1|89432.2|89382.2|89441.8|89399.4|89408.5|89370.6|1277
1628532300000|2021-08-09 18:05:00|89429.4|89379.4|89424.7|89374.7|89434.7|89392.1|89406.5|89368.3|1100
1628532600000|2021-08-09 18:10:00|89424.6|89374.6|89395|89345|89432.7|89395.2|89384.3|89345|899
1628532900000|2021-08-09 18:15:00|89395.3|89345.3|89375|89350|89399.4|89355.7|89373.4|89336.1|894
1628533200000|2021-08-09 18:20:00|89374.7|89349.7|89382.2|89357.2|89395.2|89358.8|89373.6|89345.2|846
1628533500000|2021-08-09 18:25:00|89381.8|89356.8|89330.9|89305.9|89383.9|89358.9|89325.7|89282.6|1122
1628533800000|2021-08-09 18:30:00|89331|89306|89306|89281|89335.3|89307|89302.3|89257.5|1277
1628534100000|2021-08-09 18:35:00|89305.8|89280.8|89309.9|89284.9|89318.2|89285.9|89295.7|89253|1246
1628534400000|2021-08-09 18:40:00|89310.1|89285.1|89338.5|89313.5|89362.6|89318.3|89309|89284|1406
1628534700000|2021-08-09 18:45:00|89339.3|89314.3|89347.8|89322.8|89368.9|89331.2|89331.8|89292.4|955
1628535000000|2021-08-09 18:50:00|89347.7|89322.7|89372.4|89347.4|89392.2|89348.4|89345.2|89313.2|1056
1628535300000|2021-08-09 18:55:00|89372.1|89347.1|89419.4|89369.4|89420.6|89382.3|89371.9|89338.8|1072
1628535600000|2021-08-09 19:00:00|89419.7|89369.7|89376.3|89351.3|89419.7|89377.9|89375.7|89325.7|949
1628535900000|2021-08-09 19:05:00|89376.7|89351.7|89387|89362|89401.6|89363.3|89367.2|89332.4|855
1628536200000|2021-08-09 19:10:00|89386.7|89361.7|89404.6|89354.6|89414.2|89375.8|89386.6|89349.7|1072
1628536500000|2021-08-09 19:15:00|89392.9|89367.9|89398.1|89373.1|89411.4|89374.1|89391.8|89354.8|663
1628536800000|2021-08-09 19:20:00|89398.3|89373.3|89397.6|89347.6|89409.9|89375.1|89390.3|89347.1|905
1628537100000|2021-08-09 19:25:00|89402.1|89352.1|89415.2|89365.2|89470.2|89420.2|89395.2|89345.2|1196
1628537400000|2021-08-09 19:30:00|89415.6|89365.6|89426.7|89376.7|89428.6|89378.6|89414.2|89364.2|688
1628537700000|2021-08-09 19:35:00|89426.6|89376.6|89403.6|89353.6|89428.9|89378.9|89400.7|89350.7|780
1628538000000|2021-08-09 19:40:00|89404|89354|89414.8|89364.8|89422.3|89372.3|89402.8|89352.8|721
1628538300000|2021-08-09 19:45:00|89415.1|89365.1|89444.1|89394.1|89446.9|89396.9|89412.9|89364|884
1628538600000|2021-08-09 19:50:00|89444.3|89394.3|89443.1|89393.1|89450.5|89400.5|89438|89388|995
1628538900000|2021-08-09 19:55:00|89442.7|89392.7|89483.8|89433.8|89546.4|89496.4|89418.6|89368.6|1610
1628539200000|2021-08-09 20:00:00|89483.6|89433.6|89433|89383|89483.6|89433.6|89423.5|89373.5|1396
1628539500000|2021-08-09 20:05:00|89434.1|89384.1|89440.5|89390.5|89441.5|89391.5|89426.3|89376.3|633
1628539800000|2021-08-09 20:10:00|89440.4|89390.4|89465.3|89415.3|89468.2|89418.2|89433.4|89383.4|1085
1628540100000|2021-08-09 20:15:00|89465.6|89415.6|89468.4|89418.4|89476.9|89426.9|89462.9|89412.9|1013
1628540400000|2021-08-09 20:20:00|89468.2|89418.2|89467.5|89417.5|89479.5|89429.5|89463.2|89413.2|1174
1628540700000|2021-08-09 20:25:00|89467.2|89417.2|89451.1|89401.1|89476.7|89426.7|89434.2|89384.2|874
1628541000000|2021-08-09 20:30:00|89450.9|89400.9|89447.4|89397.4|89462.6|89412.6|89431.3|89381.3|1307
1628541300000|2021-08-09 20:35:00|89447.1|89397.1|89456.5|89406.5|89466.4|89416.4|89429|89379|1028
1628541600000|2021-08-09 20:40:00|89456.2|89406.2|89459.3|89409.3|89527.2|89424.5|89426.5|89360.5|999
1628541900000|2021-08-09 20:45:00|89459.1|89409.1|89462.2|89412.2|89501.7|89418|89437.8|89357.8|1254
1628542200000|2021-08-09 20:50:00|89524.6|89376.8|89507|89362.3|89537.4|89424.8|89438.1|89349.8|818
1628542500000|2021-08-09 20:55:00|89499.6|89362.5|89522.2|89357.6|89552.8|89373.1|89489.5|89303.4|534
1628542800000|2021-08-09 21:00:00|89674.7|89279|89699.9|89202.9|89867.4|89370.4|89674.7|89202.9|127
1628543400000|2021-08-09 21:10:00|89886.9|89389.9|89902.4|89405.4|89906.2|89409.2|89837.5|89340.5|36
1628543700000|2021-08-09 21:15:00|89892.6|89395.6|89886|89389|89912.1|89415.1|89846.9|89349.9|55
1628544000000|2021-08-09 21:20:00|89779.1|89329|89865.4|89368.4|89883.9|89386.9|89732.3|89235.3|16
1628544300000|2021-08-09 21:25:00|89894.1|89397.1|89741.2|89244.2|89894.1|89397.1|89725|89228|14
1628544600000|2021-08-09 21:30:00|89746.2|89249.2|89839.3|89342.3|89888|89391|89717|89220|149
1628544900000|2021-08-09 21:35:00|89830.7|89333.7|89879|89382|89907.5|89410.5|89784.7|89287.7|172
1628545200000|2021-08-09 21:40:00|89884.1|89387.1|89859.6|89362.6|89891|89394|89776.2|89279.2|168
1628545500000|2021-08-09 21:45:00|89834.1|89337.1|89861.9|89364.9|89885.1|89388.1|89750.1|89253.1|138
1628545800000|2021-08-09 21:50:00|89750.3|89253.3|89843.1|89346.1|89875.3|89378.3|89749.5|89252.5|63
1628546100000|2021-08-09 21:55:00|89844.5|89347.5|89801.9|89304.9|89882|89385|89725.9|89228.9|114
1628546400000|2021-08-09 22:00:00|89814.3|89317.3|89614.2|89414|89816.6|89426.4|89612|89203.3|1111
1628546700000|2021-08-09 22:05:00|89614.1|89413.9|89622.3|89443|89642.3|89446.8|89612.7|89413.1|569
1628547000000|2021-08-09 22:10:00|89622.2|89442.9|89613.4|89427.2|89649.9|89450.7|89593.6|89411|290
1628547300000|2021-08-09 22:15:00|89603.2|89435.6|89615.5|89417.3|89623|89439.8|89591.7|89412.5|293
1628547600000|2021-08-09 22:20:00|89610.1|89420.9|89597.4|89424.7|89621.8|89435.2|89591.9|89412.7|308
1628547900000|2021-08-09 22:25:00|89595.4|89428.1|89595.1|89422.2|89622.9|89432.4|89582.4|89401.6|646
1628548200000|2021-08-09 22:30:00|89593.9|89421.3|89590.8|89424.6|89613.1|89432.1|89577|89406.3|739
1628548500000|2021-08-09 22:35:00|89589.3|89425.1|89552|89417.6|89611.8|89463.7|89513.7|89395.5|909
1628548800000|2021-08-09 22:40:00|89551.8|89417.4|89553.1|89428.1|89581.8|89465.1|89501|89407.7|542
1628549100000|2021-08-09 22:45:00|89548|89428|89512.5|89462.5|89580.2|89466.9|89501.8|89406.9|300
1628549400000|2021-08-09 22:50:00|89554.5|89426.8|89540.5|89411.7|89577.4|89463.3|89489|89405.4|337
1628549700000|2021-08-09 22:55:00|89500.8|89450.8|89550.3|89423.2|89580.4|89467.4|89493.6|89406.6|210
1628550000000|2021-08-09 23:00:00|89504.9|89423.3|89509.9|89459.9|89569.1|89465.2|89497.7|89396.6|827
1628550300000|2021-08-09 23:05:00|89510|89460|89543.7|89417.6|89563.4|89466.9|89498|89412.9|940
1628550600000|2021-08-09 23:10:00|89545.8|89417.2|89506.7|89456.7|89562.7|89468.3|89496.3|89410.5|584
1628550900000|2021-08-09 23:15:00|89507.6|89457.6|89509.1|89459.1|89518.4|89468.4|89497.8|89447.8|454
1628551200000|2021-08-09 23:20:00|89508.1|89458.1|89500.3|89450.3|89536.9|89468.5|89492.3|89408.1|374
1628551500000|2021-08-09 23:25:00|89499.9|89449.9|89499.1|89449.1|89543.6|89463.6|89476.5|89416.1|453
1628551800000|2021-08-09 23:30:00|89499|89449|89504.8|89454.8|89511|89461|89488.3|89438.3|396
1628552100000|2021-08-09 23:35:00|89506.4|89456.4|89503.1|89453.1|89514.3|89464.3|89489.8|89439.8|438
1628552400000|2021-08-09 23:40:00|89502|89452|89499.9|89449.9|89513.3|89463.3|89484.8|89434.8|410
1628552700000|2021-08-09 23:45:00|89494.2|89444.2|89496.6|89446.6|89505.4|89455.4|89480.8|89430.8|424
1628553000000|2021-08-09 23:50:00|89496.3|89446.3|89502.4|89452.4|89509.6|89459.6|89489.1|89439.1|349
1628553300000|2021-08-09 23:55:00|89507.6|89457.6|89497.3|89447.3|89510.6|89460.6|89485.1|89435.1|355
1628553600000|2021-08-10 00:00:00|89513.7|89463.7|89537.5|89487.5|89543.3|89493.3|89503.2|89453.2|825
1628553900000|2021-08-10 00:05:00|89536.5|89486.5|89567|89517|89642.7|89528.8|89533.9|89483.9|885
1628554200000|2021-08-10 00:10:00|89566.5|89516.5|89561.5|89511.5|89574.7|89524.7|89553.1|89503.1|696
1628554500000|2021-08-10 00:15:00|89560.1|89510.1|89502.3|89452.3|89567.9|89517.9|89494.3|89444.3|1079
1628554800000|2021-08-10 00:20:00|89501.6|89451.6|89510.1|89460.1|89515|89465|89496|89446|849
1628555100000|2021-08-10 00:25:00|89510.5|89460.5|89516.2|89466.2|89518.6|89468.6|89498.6|89448.6|616
1628555400000|2021-08-10 00:30:00|89516.1|89466.1|89513.1|89463.1|89521.3|89471.3|89497|89447|554
1628555700000|2021-08-10 00:35:00|89511.2|89461.2|89501|89451|89515.5|89465.5|89497.3|89447.3|790
1628556000000|2021-08-10 00:40:00|89500.4|89450.4|89491.5|89441.5|89503.5|89453.5|89485.7|89435.7|706
1628556300000|2021-08-10 00:45:00|89492.5|89442.5|89458.1|89408.1|89494.5|89444.5|89448.3|89398.3|877
1628556600000|2021-08-10 00:50:00|89458.7|89408.7|89457.5|89407.5|89472|89422|89455.7|89405.7|940
1628556900000|2021-08-10 00:55:00|89457.4|89407.4|89456.1|89406.1|89464.6|89414.6|89450.1|89400.1|759
1628557200000|2021-08-10 01:00:00|89456.7|89406.7|89457.5|89407.5|89463.8|89413.8|89442.4|89392.4|989
1628557500000|2021-08-10 01:05:00|89458|89408|89447.9|89397.9|89458.4|89408.4|89445.4|89395.4|800
1628557800000|2021-08-10 01:10:00|89448.2|89398.2|89422.6|89372.6|89450.4|89400.4|89405.8|89355.8|884
1628558100000|2021-08-10 01:15:00|89422.8|89372.8|89411.6|89361.6|89432.2|89382.2|89409.1|89359.1|959
1628558400000|2021-08-10 01:20:00|89412.3|89362.3|89421.2|89371.2|89423.8|89373.8|89412.3|89362.3|971
1628558700000|2021-08-10 01:25:00|89421.3|89371.3|89425.3|89375.3|89519.5|89380.3|89413.5|89363.5|814
1628559000000|2021-08-10 01:30:00|89425.2|89375.2|89433.4|89383.4|89456.2|89406.2|89418.6|89368.6|847
1628559300000|2021-08-10 01:35:00|89433.2|89383.2|89456.3|89406.3|89459.6|89409.6|89433.2|89383.2|859
1628559600000|2021-08-10 01:40:00|89455.9|89405.9|89462.2|89412.2|89463.2|89413.2|89452.5|89402.5|754
1628559900000|2021-08-10 01:45:00|89462.1|89412.1|89506.5|89456.5|89513.2|89463.2|89460.3|89410.3|1625
1628560200000|2021-08-10 01:50:00|89505.8|89455.8|89504.1|89454.1|89520.8|89470.8|89502.2|89452.2|2140
1628560500000|2021-08-10 01:55:00|89505.8|89455.8|89578|89528|89666.9|89538.8|89503.1|89453.1|2094
1628560800000|2021-08-10 02:00:00|89577.8|89527.8|89571.2|89521.2|89660.6|89554|89560.2|89505.6|1932
1628561100000|2021-08-10 02:05:00|89571.1|89521.1|89563.4|89513.4|89576.6|89526.6|89556.9|89506.9|1527
1628561400000|2021-08-10 02:10:00|89563.2|89513.2|89562.2|89512.2|89573.5|89523.5|89559.4|89509.4|725
1628561700000|2021-08-10 02:15:00|89562.3|89512.3|89562|89512|89573.8|89523.8|89554.6|89504.6|1141
1628562000000|2021-08-10 02:20:00|89560.8|89510.8|89576.4|89526.4|89696.2|89538|89554.7|89504.7|1057
1628562300000|2021-08-10 02:25:00|89576.5|89526.5|89575.8|89525.8|89588.7|89538.7|89571.1|89521.1|1456
1628562600000|2021-08-10 02:30:00|89575.9|89525.9|89571.1|89521.1|89587.9|89537.9|89566.7|89516.7|1018
1628562900000|2021-08-10 02:35:00|89572.6|89522.6|89571.8|89521.8|89585.9|89535.9|89569.7|89519.7|1440
1628563200000|2021-08-10 02:40:00|89571.7|89521.7|89562.7|89512.7|89581.8|89531.8|89561.9|89511.9|950
1628563500000|2021-08-10 02:45:00|89562.5|89512.5|89551.5|89501.5|89565.2|89515.2|89550.4|89500.4|722
1628563800000|2021-08-10 02:50:00|89551.6|89501.6|89523.2|89473.2|89551.6|89501.6|89519.5|89469.5|915
1628564100000|2021-08-10 02:55:00|89523.1|89473.1|89519.6|89469.6|89529|89479|89508.1|89458.1|812
1628564400000|2021-08-10 03:00:00|89519.7|89469.7|89525.4|89475.4|89537.7|89487.7|89517.6|89467.6|530
1628564700000|2021-08-10 03:05:00|89525|89475|89533.7|89483.7|89536.9|89486.9|89517.2|89467.2|643
1628565000000|2021-08-10 03:10:00|89537.1|89487.1|89516.9|89466.9|89541.4|89491.4|89514.9|89464.9|694
1628565300000|2021-08-10 03:15:00|89516.6|89466.6|89512.2|89462.2|89523.9|89473.9|89506.5|89456.5|723
1628565600000|2021-08-10 03:20:00|89512.8|89462.8|89512.3|89462.3|89516.8|89466.8|89502.4|89452.4|614
1628565900000|2021-08-10 03:25:00|89511.5|89461.5|89502.7|89452.7|89517.2|89467.2|89483.9|89433.9|850
1628566200000|2021-08-10 03:30:00|89502.5|89452.5|89508.9|89458.9|89515.1|89465.1|89499.7|89449.7|558
1628566500000|2021-08-10 03:35:00|89508.3|89458.3|89501.5|89451.5|89513.6|89463.6|89499.7|89449.7|555
1628566800000|2021-08-10 03:40:00|89502.8|89452.8|89496.7|89446.7|89510.1|89460.1|89493|89443|598
1628567100000|2021-08-10 03:45:00|89496.3|89446.3|89504.5|89454.5|89508.2|89458.2|89491.6|89441.6|657
1628567400000|2021-08-10 03:50:00|89504.6|89454.6|89504.5|89454.5|89514.3|89464.3|89500.8|89450.8|935
1628567700000|2021-08-10 03:55:00|89504.3|89454.3|89507.6|89457.6|89511.3|89461.3|89500.6|89450.6|851
1628568000000|2021-08-10 04:00:00|89507.5|89457.5|89506.7|89456.7|89513.4|89463.4|89497.4|89447.4|672
1628568300000|2021-08-10 04:05:00|89506.1|89456.1|89507.6|89457.6|89511.1|89461.1|89498.8|89448.8|596
1628568600000|2021-08-10 04:10:00|89507.4|89457.4|89518.6|89468.6|89519.5|89469.5|89495.6|89445.6|717
1628568900000|2021-08-10 04:15:00|89518|89468|89519|89469|89522.5|89472.5|89510.7|89460.7|893
1628569200000|2021-08-10 04:20:00|89518.7|89468.7|89513|89463|89524.1|89474.1|89506.2|89456.2|556
1628569500000|2021-08-10 04:25:00|89512.7|89462.7|89514|89464|89519|89469|89506.4|89456.4|594
1628569800000|2021-08-10 04:30:00|89514.3|89464.3|89528.7|89478.7|89533.6|89483.6|89513.4|89463.4|1453
1628570100000|2021-08-10 04:35:00|89528.5|89478.5|89511.8|89461.8|89532.6|89482.6|89509.6|89459.6|1740
1628570400000|2021-08-10 04:40:00|89512|89462|89511.5|89461.5|89516.4|89466.4|89508.7|89458.7|1566
1628570700000|2021-08-10 04:45:00|89511.4|89461.4|89508.8|89458.8|89513.8|89463.8|89498.9|89448.9|876
1628571000000|2021-08-10 04:50:00|89509.3|89459.3|89512.1|89462.1|89513.8|89463.8|89502.5|89452.5|1282
1628571300000|2021-08-10 04:55:00|89513|89463|89508.1|89458.1|89515.5|89465.5|89506.5|89456.5|1598
1628571600000|2021-08-10 05:00:00|89509.8|89459.8|89513.8|89463.8|89516.9|89466.9|89504.8|89454.8|1650
1628571900000|2021-08-10 05:05:00|89514.5|89464.5|89517|89467|89519.1|89469.1|89509.4|89459.4|1631
1628572200000|2021-08-10 05:10:00|89516.6|89466.6|89497.7|89447.7|89523|89473|89495.2|89445.2|1636
1628572500000|2021-08-10 05:15:00|89497.5|89447.5|89493.8|89443.8|89504.3|89454.3|89492.7|89442.7|1962
1628572800000|2021-08-10 05:20:00|89494.4|89444.4|89491.4|89441.4|89497.3|89447.3|89485.5|89435.5|1915
1628573100000|2021-08-10 05:25:00|89491.5|89441.5|89482.1|89432.1|89492.4|89442.4|89474.4|89424.4|1633
1628573400000|2021-08-10 05:30:00|89482|89432|89450.5|89400.5|89486.6|89436.6|89443.5|89393.5|2127
1628573700000|2021-08-10 05:35:00|89450.4|89400.4|89434.5|89384.5|89458.3|89408.3|89431.4|89381.4|1720
1628574000000|2021-08-10 05:40:00|89436.1|89386.1|89401.6|89351.6|89439.4|89389.4|89400.9|89350.9|1532
1628574300000|2021-08-10 05:45:00|89401.5|89351.5|89407.8|89357.8|89429.6|89379.6|89399.6|89349.6|1321
1628574600000|2021-08-10 05:50:00|89408.2|89358.2|89405.1|89355.1|89429.9|89379.9|89401.3|89351.3|1079
1628574900000|2021-08-10 05:55:00|89405.4|89355.4|89413.8|89363.8|89463.6|89373.4|89400.4|89299.8|1571
1628575200000|2021-08-10 06:00:00|89414.4|89364.4|89416.9|89366.9|89449.7|89399.7|89406.5|89356.5|1232
1628575500000|2021-08-10 06:05:00|89421|89371|89438.4|89388.4|89448.6|89398.6|89406.7|89356.7|960
1628575800000|2021-08-10 06:10:00|89438.1|89388.1|89441.5|89391.5|89442.5|89392.5|89427.3|89377.3|876
1628576100000|2021-08-10 06:15:00|89443.6|89393.6|89426.4|89376.4|89503.6|89453.6|89397.1|89347.1|1385
1628576400000|2021-08-10 06:20:00|89426.3|89376.3|89367|89317|89427.9|89377.9|89364.1|89314.1|1140
1628576700000|2021-08-10 06:25:00|89366.3|89316.3|89349.1|89299.1|89379.8|89342.4|89338.5|89288.5|1027
1628577000000|2021-08-10 06:30:00|89348.8|89298.8|89339.1|89314.1|89370.1|89332.5|89321.7|89283.1|1508
1628577300000|2021-08-10 06:35:00|89340.2|89315.2|89343.8|89318.8|89366.4|89334.4|89332.2|89293.7|1433
1628577600000|2021-08-10 06:40:00|89343.9|89318.9|89373.5|89323.5|89376.2|89340|89331.9|89297.7|1148
1628577900000|2021-08-10 06:45:00|89373.6|89323.6|89342|89317|89378.3|89344.9|89336.7|89298.2|1014
1628578200000|2021-08-10 06:50:00|89343|89318|89335.4|89310.4|89376.6|89340.3|89320.4|89288.5|1426
1628578500000|2021-08-10 06:55:00|89335.7|89310.7|89373.3|89348.3|89384.5|89348.9|89318.3|89291|1528
1628578800000|2021-08-10 07:00:00|89372.2|89347.2|89391.4|89366.4|89428.4|89393.4|89325.7|89285|1565
1628579100000|2021-08-10 07:05:00|89391.9|89366.9|89345.8|89320.8|89414.4|89381|89345.8|89309.4|1650
1628579400000|2021-08-10 07:10:00|89343.7|89318.7|89375.1|89325.1|89381.9|89344.1|89313.8|89280.6|1643
1628579700000|2021-08-10 07:15:00|89377.3|89327.3|89384|89359|89446.8|89409.6|89367.9|89325.9|1521
1628580000000|2021-08-10 07:20:00|89384.6|89359.6|89368.7|89343.7|89421.3|89379.9|89366|89329.4|1413
1628580300000|2021-08-10 07:25:00|89368.8|89343.8|89396.1|89346.1|89399.3|89357.3|89344.8|89308.7|1316
1628580600000|2021-08-10 07:30:00|89395.9|89345.9|89399.3|89374.3|89420.4|89386.6|89380.6|89341.6|1309
1628580900000|2021-08-10 07:35:00|89400.3|89375.3|89406.2|89381.2|89410.8|89382.8|89372.3|89337.8|1264
1628581200000|2021-08-10 07:40:00|89406.3|89381.3|89424|89399|89439.7|89404|89398|89371.4|1083
1628581500000|2021-08-10 07:45:00|89424.2|89399.2|89464.2|89439.2|89480.2|89442.1|89411.4|89373.1|1325
1628581800000|2021-08-10 07:50:00|89464.3|89439.3|89430.9|89405.9|89468.7|89443.7|89417|89381.4|1318
1628582100000|2021-08-10 07:55:00|89431.1|89406.1|89387.1|89362.1|89438|89406.1|89364.2|89325.6|1644
1628582400000|2021-08-10 08:00:00|89386.8|89361.8|89370.3|89345.3|89421.8|89394.8|89352.6|89315.5|1462
1628582700000|2021-08-10 08:05:00|89369.8|89344.8|89342.3|89317.3|89405.2|89370|89333.7|89298.1|1467
1628583000000|2021-08-10 08:10:00|89343.3|89318.3|89359.7|89309.7|89374.1|89336.6|89330.9|89292.8|1333
1628583300000|2021-08-10 08:15:00|89359.9|89309.9|89313.8|89263.8|89372.8|89338.5|89305.6|89263.6|1067
1628583600000|2021-08-10 08:20:00|89301.9|89276.9|89321|89296|89333.6|89306.3|89286.7|89261.7|1261
1628583900000|2021-08-10 08:25:00|89321.6|89296.6|89309|89284|89332.1|89300.1|89295.3|89258.5|1412
1628584200000|2021-08-10 08:30:00|89308.7|89283.7|89331.2|89306.2|89344.3|89319.3|89285.2|89258|1396
1628584500000|2021-08-10 08:35:00|89331.5|89306.5|89332.7|89307.7|89350.9|89324.4|89325.9|89294.6|1125
1628584800000|2021-08-10 08:40:00|89332.3|89307.3|89262|89237|89335.2|89310.2|89259.2|89224.1|1240
1628585100000|2021-08-10 08:45:00|89261.7|89236.7|89270|89245|89273.5|89248.5|89250.4|89214.5|1162
1628585400000|2021-08-10 08:50:00|89270.2|89245.2|89318.2|89293.2|89330.6|89295.1|89257.5|89232.5|1137
1628585700000|2021-08-10 08:55:00|89317.7|89292.7|89349.5|89299.5|89352.6|89312.4|89311.8|89281.8|979
1628586000000|2021-08-10 09:00:00|89351.2|89301.2|89357.7|89332.7|89476.6|89427|89351.2|89301.2|1722
1628586300000|2021-08-10 09:05:00|89358.3|89333.3|89360.5|89310.5|89371|89338.8|89339.3|89303.9|1580
1628586600000|2021-08-10 09:10:00|89360.7|89310.7|89351.8|89326.8|89373|89336|89294.4|89269.4|1458
1628586900000|2021-08-10 09:15:00|89351.9|89326.9|89373.6|89348.6|89396.3|89363.9|89323.1|89289.1|1414
1628587200000|2021-08-10 09:20:00|89373.5|89348.5|89448.3|89423.3|89466.7|89433.2|89368.5|89343.5|1472
1628587500000|2021-08-10 09:25:00|89448.6|89423.6|89474.5|89449.5|89515.1|89476.4|89442.9|89408.1|1476
1628587800000|2021-08-10 09:30:00|89474.1|89449.1|89453.8|89428.8|89485|89455.3|89450.3|89413.4|1307
1628588100000|2021-08-10 09:35:00|89453.7|89428.7|89445.1|89420.1|89472.5|89447.5|89440.6|89415.6|1007
1628588400000|2021-08-10 09:40:00|89445.5|89420.5|89448.6|89423.6|89463.5|89438.5|89429.3|89400|1335
1628588700000|2021-08-10 09:45:00|89447.8|89422.8|89464.5|89439.5|89484.7|89448.9|89436.3|89398.2|1208
1628589000000|2021-08-10 09:50:00|89464.7|89439.7|89393.4|89368.4|89465.8|89440.8|89386.5|89351.4|1327
1628589300000|2021-08-10 09:55:00|89392.8|89367.8|89410.2|89385.2|89412.9|89387.9|89383.8|89358.8|1285
1628589600000|2021-08-10 10:00:00|89410.3|89385.3|89471.5|89446.5|89472.1|89447.1|89408.3|89383.3|1363
1628589900000|2021-08-10 10:05:00|89471.7|89446.7|89463.8|89438.8|89472.4|89447.4|89450.8|89425.8|1216
1628590200000|2021-08-10 10:10:00|89463.5|89438.5|89467.2|89442.2|89472.7|89442.2|89428.9|89390.6|1518
1628590500000|2021-08-10 10:15:00|89466.2|89441.2|89469.4|89444.4|89501.9|89466.1|89449.4|89424.4|1402
1628590800000|2021-08-10 10:20:00|89470.4|89445.4|89472.3|89447.3|89494.9|89459.9|89440.3|89406.3|1132
1628591100000|2021-08-10 10:25:00|89473|89448|89467.4|89442.4|89496.2|89461.9|89447.6|89410.7|1265
1628591400000|2021-08-10 10:30:00|89467.5|89442.5|89398.4|89373.4|89468.5|89443.5|89395.8|89364.5|1306
1628591700000|2021-08-10 10:35:00|89397.2|89372.2|89399.3|89374.3|89426.5|89401.5|89384.2|89356.1|1394
1628592000000|2021-08-10 10:40:00|89398.2|89373.2|89434.4|89409.4|89517|89479.6|89392.2|89365.3|1722
1628592300000|2021-08-10 10:45:00|89434.5|89409.5|89360.7|89335.7|89458.2|89422|89348.1|89310.6|1502
1628592600000|2021-08-10 10:50:00|89361.1|89336.1|89353|89328|89394.6|89361.6|89338.6|89311.6|1517
1628592900000|2021-08-10 10:55:00|89352.9|89327.9|89360.2|89335.2|89376.8|89344.8|89332|89307|1444
1628593200000|2021-08-10 11:00:00|89359.7|89334.7|89381.5|89356.5|89401.6|89376.6|89341|89306.8|1458
1628593500000|2021-08-10 11:05:00|89381.6|89356.6|89384.9|89359.9|89401.2|89376.2|89379.1|89354.1|1247
1628593800000|2021-08-10 11:10:00|89384.8|89359.8|89384.3|89359.3|89407.4|89376|89328.9|89298.1|1169
1628594100000|2021-08-10 11:15:00|89387.4|89362.4|89363.3|89338.3|89387.4|89362.4|89348|89322.5|1187
1628594400000|2021-08-10 11:20:00|89362.3|89337.3|89341.4|89316.4|89363.3|89338.3|89338.7|89313.7|1302
1628594700000|2021-08-10 11:25:00|89343.5|89318.5|89350|89325|89355|89330|89325|89300|1058
1628595000000|2021-08-10 11:30:00|89351|89326|89320.6|89295.6|89358|89333|89291.3|89266.3|1251
1628595300000|2021-08-10 11:35:00|89322.2|89297.2|89342.2|89317.2|89355.1|89330.1|89319.8|89294.8|1233
1628595600000|2021-08-10 11:40:00|89341.5|89316.5|89384.6|89359.6|89398.5|89373.5|89331.8|89296.6|1170
1628595900000|2021-08-10 11:45:00|89384.1|89359.1|89389.8|89364.8|89404.3|89371.3|89375.3|89350.3|1351
1628596200000|2021-08-10 11:50:00|89388.7|89363.7|89331.5|89306.5|89416.4|89391.4|89330.1|89305.1|1423
1628596500000|2021-08-10 11:55:00|89331.3|89306.3|89276.5|89251.5|89331.5|89306.5|89255.5|89230.5|1497
1628596800000|2021-08-10 12:00:00|89276|89251|89319|89294|89337.8|89303.7|89275.2|89245|1324
1628597100000|2021-08-10 12:05:00|89319.8|89294.8|89317.5|89292.5|89327.2|89296.4|89298|89273|1075
1628597400000|2021-08-10 12:10:00|89317.8|89292.8|89310.5|89285.5|89346|89321|89294.8|89269.8|1147
1628597700000|2021-08-10 12:15:00|89310.9|89285.9|89384.8|89359.8|89397.8|89362.9|89309|89284|1279
1628598000000|2021-08-10 12:20:00|89385.1|89360.1|89426.9|89401.9|89430.5|89405.5|89375.9|89347.3|1457
1628598300000|2021-08-10 12:25:00|89426.1|89401.1|89355.7|89305.7|89431|89406|89353.4|89305.6|1390
1628598600000|2021-08-10 12:30:00|89355|89305|89336.6|89311.6|89358.3|89329.2|89297.2|89262.5|1274
1628598900000|2021-08-10 12:35:00|89335.4|89310.4|89302.7|89277.7|89354.7|89322.4|89300.2|89263.7|1192
1628599200000|2021-08-10 12:40:00|89303.6|89278.6|89421.7|89396.7|89430.5|89397.2|89303.5|89277.8|1278
1628599500000|2021-08-10 12:45:00|89420.5|89395.5|89414.6|89389.6|89434.2|89409.2|89385.2|89350.7|1437
1628599800000|2021-08-10 12:50:00|89415.6|89390.6|89359.6|89334.6|89434.6|89409.6|89358.2|89333.2|1431
1628600100000|2021-08-10 12:55:00|89359.7|89334.7|89369|89344|89370.4|89345.4|89311.8|89276.9|1288
1628600400000|2021-08-10 13:00:00|89368.3|89343.3|89265.7|89240.7|89368.4|89343.4|89252.2|89227.2|1501
1628600700000|2021-08-10 13:05:00|89266.3|89241.3|89428.2|89403.2|89450.8|89414.5|89264.3|89239.3|1669
1628601000000|2021-08-10 13:10:00|89428.4|89403.4|89352.9|89327.9|89459|89422|89343.2|89307.8|1602
1628601300000|2021-08-10 13:15:00|89352.8|89327.8|89407.3|89382.3|89432.1|89395.9|89334.9|89296.6|1422
1628601600000|2021-08-10 13:20:00|89407.1|89382.1|89413.9|89388.9|89441.9|89405.3|89391|89366|1206
1628601900000|2021-08-10 13:25:00|89414|89389|89454.2|89429.2|89455.4|89430.4|89409.5|89384.5|1367
1628602200000|2021-08-10 13:30:00|89455|89430|89447.9|89422.9|89456.6|89431.6|89402|89377|1584
1628602500000|2021-08-10 13:35:00|89447.8|89422.8|89517|89492|89522.6|89497.6|89430.7|89405.7|1757
1628602800000|2021-08-10 13:40:00|89516.9|89491.9|89471.8|89446.8|89534.1|89509.1|89470.4|89440.1|1522
1628603100000|2021-08-10 13:45:00|89472.1|89447.1|89525.2|89500.2|89566.7|89532.2|89472.1|89447.1|1597
1628603400000|2021-08-10 13:50:00|89525|89500|89530.7|89480.7|89534.2|89509.2|89475.9|89445.9|1494
1628603700000|2021-08-10 13:55:00|89528.2|89478.2|89436.5|89411.5|89530|89496.4|89428.8|89403.8|1570
1628604000000|2021-08-10 14:00:00|89437|89412|89434.4|89409.4|89447.3|89422.3|89377.1|89345.6|1515
1628604300000|2021-08-10 14:05:00|89435.7|89410.7|89360.8|89335.8|89467.6|89442.6|89336.4|89303.1|1716
1628604600000|2021-08-10 14:10:00|89360.5|89335.5|89360.9|89335.9|89406.2|89368.4|89308.7|89268.2|1890
1628604900000|2021-08-10 14:15:00|89360.1|89335.1|89379.8|89354.8|89395.1|89356.5|89289.6|89253.2|1681
1628605200000|2021-08-10 14:20:00|89379.1|89354.1|89243.1|89193.1|89399.6|89361.6|89220.2|89182.9|1802
1628605500000|2021-08-10 14:25:00|89241.9|89191.9|89329|89304|89342.4|89306.3|89196.9|89166.6|1894
1628605800000|2021-08-10 14:30:00|89328.9|89303.9|89334.3|89309.3|89374.6|89339.6|89305.1|89268.5|1803
1628606100000|2021-08-10 14:35:00|89335.8|89310.8|89395|89370|89411.2|89378.4|89320.7|89288.9|1684
1628606400000|2021-08-10 14:40:00|89395.2|89370.2|89391.5|89366.5|89436.7|89405.7|89375.7|89339|1750
1628606700000|2021-08-10 14:45:00|89392.2|89367.2|89370.2|89345.2|89410.6|89380.3|89341|89312.6|1731
1628607000000|2021-08-10 14:50:00|89372|89347|89371.7|89346.7|89384.8|89359.8|89326.3|89295.7|1521
1628607300000|2021-08-10 14:55:00|89372.2|89347.2|89304.2|89279.2|89373.3|89348.3|89295.4|89256.4|1692
1628607600000|2021-08-10 15:00:00|89307.3|89282.3|89314.2|89289.2|89341.8|89314.1|89296.5|89271.5|1669
1628607900000|2021-08-10 15:05:00|89313.9|89288.9|89335.2|89310.2|89360.5|89326|89299.3|89274.3|1413
1628608200000|2021-08-10 15:10:00|89334.4|89309.4|89351.5|89326.5|89386.2|89353.9|89327.3|89293.4|1385
1628608500000|2021-08-10 15:15:00|89351.3|89326.3|89296.9|89271.9|89364.4|89335.5|89294.2|89269.2|1407
1628608800000|2021-08-10 15:20:00|89296.8|89271.8|89249.1|89224.1|89298.9|89273.9|89248.9|89223.9|1215
1628609100000|2021-08-10 15:25:00|89248.3|89223.3|89336.6|89286.6|89343.9|89293.9|89233.5|89208.5|1240
1628609400000|2021-08-10 15:30:00|89336.9|89286.9|89337|89312|89354|89317.1|89305.8|89268.4|1406
1628609700000|2021-08-10 15:35:00|89336.9|89311.9|89297.9|89272.9|89337.2|89312.2|89274.1|89248.1|1799
1628610000000|2021-08-10 15:40:00|89296.9|89271.9|89279.1|89229.1|89324.9|89282.3|89264.1|89220.4|1792
1628610300000|2021-08-10 15:45:00|89278.5|89228.5|89245.1|89220.1|89293.7|89256.2|89221.2|89186|1985
1628610600000|2021-08-10 15:50:00|89244.8|89219.8|89222|89197|89258.3|89221.6|89213.2|89179.3|1633
1628610900000|2021-08-10 15:55:00|89222.5|89197.5|89261.5|89236.5|89276.8|89239|89210.8|89174.3|1417
1628611200000|2021-08-10 16:00:00|89261.2|89236.2|89321.5|89271.5|89331.1|89281.1|89259.4|89216.8|1856
1628611500000|2021-08-10 16:05:00|89321|89271|89318.5|89268.5|89329.6|89283.4|89295.6|89258.5|1756
1628611800000|2021-08-10 16:10:00|89313.6|89263.6|89308.3|89258.3|89353.8|89313.2|89299.5|89254.5|1361
1628612100000|2021-08-10 16:15:00|89308.4|89258.4|89292.9|89242.9|89314.2|89275.9|89286.6|89241.5|870
1628612400000|2021-08-10 16:20:00|89292.8|89242.8|89286.4|89236.4|89296.9|89256.2|89271.7|89232.6|808
1628612700000|2021-08-10 16:25:00|89286.3|89236.3|89257.5|89232.5|89289.8|89251.6|89243.6|89207.1|1109
1628613000000|2021-08-10 16:30:00|89257.9|89232.9|89264.7|89214.7|89275.5|89237.5|89250.5|89208.1|978
1628613300000|2021-08-10 16:35:00|89264.6|89214.6|89274.7|89249.7|89291.2|89253.9|89253.1|89212|966
1628613600000|2021-08-10 16:40:00|89274.2|89249.2|89292.2|89267.2|89313.1|89275.5|89264.1|89229.1|1043
1628613900000|2021-08-10 16:45:00|89293.2|89268.2|89268.9|89243.9|89312.7|89268.2|89265.9|89226.2|1025
1628614200000|2021-08-10 16:50:00|89268.5|89243.5|89266.8|89241.8|89287|89250.7|89263.9|89224.5|772
1628614500000|2021-08-10 16:55:00|89267.8|89242.8|89339.9|89289.9|89351.4|89302.4|89264.2|89237.8|1201
1628614800000|2021-08-10 17:00:00|89339.5|89289.5|89340|89315|89356.9|89319.9|89322.5|89279.6|1144
1628615100000|2021-08-10 17:05:00|89340.2|89315.2|89346.3|89296.3|89348.8|89315.2|89323.4|89286.5|997
1628615400000|2021-08-10 17:10:00|89345.7|89295.7|89307.9|89282.9|89351.2|89315.5|89302.7|89268.6|998
1628615700000|2021-08-10 17:15:00|89308.7|89283.7|89286|89236|89325.4|89285.4|89276.9|89234.9|830
1628616000000|2021-08-10 17:20:00|89286.2|89236.2|89301.9|89251.9|89303.1|89266.6|89271.4|89234.9|1135
1628616300000|2021-08-10 17:25:00|89301.7|89251.7|89320.2|89270.2|89323.7|89273.7|89284.9|89241.9|1036
1628616600000|2021-08-10 17:30:00|89320.3|89270.3|89285.1|89260.1|89330.6|89284.1|89284.8|89242|1050
1628616900000|2021-08-10 17:35:00|89285.8|89260.8|89281.2|89256.2|89288.5|89263.5|89277.2|89252.2|648
1628617200000|2021-08-10 17:40:00|89281|89256|89295.3|89245.3|89296.2|89260.1|89275.8|89243.3|739
1628617500000|2021-08-10 17:45:00|89285.3|89260.3|89293.3|89243.3|89308.4|89273.5|89280.4|89241.8|833
1628617800000|2021-08-10 17:50:00|89293.4|89243.4|89276.2|89226.2|89300.6|89259.2|89263.3|89220.9|813
1628618100000|2021-08-10 17:55:00|89276.4|89226.4|89260.2|89235.2|89279.2|89242.7|89257.3|89216.6|950
1628618400000|2021-08-10 18:00:00|89260.8|89235.8|89270.6|89220.6|89280.9|89238|89215.3|89177.8|1295
1628618700000|2021-08-10 18:05:00|89272.1|89222.1|89267.8|89217.8|89285.8|89248.9|89260.1|89216.9|1029
1628619000000|2021-08-10 18:10:00|89268.9|89218.9|89287.9|89237.9|89304.1|89261.9|89255.4|89215.9|1018
1628619300000|2021-08-10 18:15:00|89287.8|89237.8|89261.1|89211.1|89297.7|89260.3|89247.5|89208|1348
1628619600000|2021-08-10 18:20:00|89260.6|89210.6|89250.8|89200.8|89265.6|89226.3|89238.7|89199.3|898
1628619900000|2021-08-10 18:25:00|89251.3|89201.3|89221.8|89196.8|89251.4|89212.7|89221|89186.4|939
1628620200000|2021-08-10 18:30:00|89222.1|89197.1|89189.1|89139.1|89233.3|89198.5|89188|89138|909
1628620500000|2021-08-10 18:35:00|89188.6|89138.6|89192.3|89142.3|89194.5|89144.9|89169.9|89126.7|960
1628620800000|2021-08-10 18:40:00|89192.5|89142.5|89189.6|89139.6|89198.6|89159.6|89181.7|89133.4|1031
1628621100000|2021-08-10 18:45:00|89189.3|89139.3|89178.2|89128.2|89197.4|89156.7|89168.5|89126.7|1202
1628621400000|2021-08-10 18:50:00|89177.8|89127.8|89175.1|89150.1|89188.4|89151.5|89161.4|89126.7|677
1628621700000|2021-08-10 18:55:00|89173|89148|89220.3|89195.3|89227.2|89195.8|89173|89137.3|1194
1628622000000|2021-08-10 19:00:00|89220.4|89195.4|89226.9|89176.9|89241.8|89197.4|89207.2|89168.6|892
1628622300000|2021-08-10 19:05:00|89226.8|89176.8|89219.7|89169.7|89229.8|89192.3|89207|89162.2|768
1628622600000|2021-08-10 19:10:00|89219.8|89169.8|89223.9|89173.9|89230.3|89180.3|89219.5|89169.5|983
1628622900000|2021-08-10 19:15:00|89223.8|89173.8|89239|89189|89242.4|89192.4|89213.5|89170.8|604
1628623200000|2021-08-10 19:20:00|89237.2|89187.2|89229|89179|89242|89204.2|89215|89176.8|726
1628623500000|2021-08-10 19:25:00|89228.6|89178.6|89220.1|89195.1|89234|89196.4|89213.2|89178.6|608
1628623800000|2021-08-10 19:30:00|89219.9|89194.9|89260.7|89210.7|89276.9|89226.9|89219.9|89182.2|1031
1628624100000|2021-08-10 19:35:00|89260.6|89210.6|89261.5|89211.5|89277.7|89239.9|89240.9|89203.7|1119
1628624400000|2021-08-10 19:40:00|89261.4|89211.4|89253.7|89203.7|89265.6|89219.4|89237.3|89199.5|919
1628624700000|2021-08-10 19:45:00|89253.5|89203.5|89262.7|89212.7|89267.5|89224.3|89240.1|89200.1|687
1628625000000|2021-08-10 19:50:00|89262.6|89212.6|89264.5|89214.5|89269.7|89228.3|89245.5|89206|850
1628625300000|2021-08-10 19:55:00|89264.8|89214.8|89276.2|89226.2|89279.3|89238.2|89259|89209|1619
1628625600000|2021-08-10 20:00:00|89276.9|89226.9|89247.6|89197.6|89276.9|89226.9|89243.7|89193.7|999
1628625900000|2021-08-10 20:05:00|89247.5|89197.5|89266.9|89216.9|89269.8|89219.8|89245.3|89195.3|1164
1628626200000|2021-08-10 20:10:00|89266.7|89216.7|89277|89227|89279.4|89229.4|89263.4|89213.4|1440
1628626500000|2021-08-10 20:15:00|89274.8|89224.8|89277.7|89227.7|89282.5|89232.5|89271.8|89221.8|458
1628626800000|2021-08-10 20:20:00|89274.3|89224.3|89265.6|89215.6|89289.6|89239.6|89261.8|89211.8|947
1628627100000|2021-08-10 20:25:00|89265.7|89215.7|89259.7|89209.7|89287.7|89237.7|89251.7|89201.7|880
1628627400000|2021-08-10 20:30:00|89258.7|89208.7|89248.2|89198.2|89371.5|89274.5|89243.4|89193.4|1021
1628627700000|2021-08-10 20:35:00|89248.5|89198.5|89244.7|89194.7|89331.3|89234.2|89241.3|89189|1307
1628628000000|2021-08-10 20:40:00|89244.6|89194.6|89268.5|89218.5|89279.5|89229.5|89240.7|89190.7|939
1628628300000|2021-08-10 20:45:00|89268.2|89218.2|89222.6|89172.6|89287.7|89237.7|89220.9|89170.9|1708
1628628600000|2021-08-10 20:50:00|89221.9|89171.9|89256.1|89206.1|89301.4|89210.9|89214.7|89132.4|1172
1628628900000|2021-08-10 20:55:00|89246.6|89196.6|89297.9|89169.7|89329.9|89220.5|89235.6|89123|676
1628629200000|2021-08-10 21:00:00|89297.8|89169.6|89321|89146.7|89321|89169.6|89297.8|89146.7|5
1628629500000|2021-08-10 21:05:00|89373.1|89083.1|89508.6|89011.6|89508.6|89083.1|89373.1|89011.6|2
1628629800000|2021-08-10 21:10:00|89510.3|89013.3|89523.1|89026.1|89523.1|89026.1|89510.3|89013.3|2
1628630100000|2021-08-10 21:15:00|89250.7|89200.7|89571.2|89085.9|89775.1|89278.1|89250.7|89036.6|81
1628630400000|2021-08-10 21:20:00|89594.9|89097.9|89631.5|89141.6|89655.4|89170.8|89467.6|89052|205
1628630700000|2021-08-10 21:25:00|89598|89147.5|89589.9|89092.9|89687.4|89190.4|89466.5|89075.7|139
1628631000000|2021-08-10 21:30:00|89540.3|89124.7|89472|89166.5|89645.2|89166.5|89471.8|89050.6|204
1628631300000|2021-08-10 21:35:00|89471.9|89166.4|89628.9|89131.9|89666.2|89169.2|89471.9|89056.1|225
1628631600000|2021-08-10 21:40:00|89579.2|89160.3|89558.6|89061.6|89657.3|89166.2|89472.4|89053.8|111
1628631900000|2021-08-10 21:45:00|89472|89165.6|89580.9|89187|89644.1|89202.1|89471.7|89111.2|44
1628632200000|2021-08-10 21:50:00|89507.9|89190|89475.1|89193.9|89638.8|89194.7|89474.8|89110|382
1628632500000|2021-08-10 21:55:00|89474.8|89193.6|89640.3|89164.4|89657.3|89195.3|89473|89076|155
1628632800000|2021-08-10 22:00:00|89639.1|89159.1|89406.2|89276.5|89639.1|89318.2|89356.8|89108.4|1182
1628633100000|2021-08-10 22:05:00|89411.1|89276.1|89355|89305|89444.7|89327.1|89351|89253.4|738
1628633400000|2021-08-10 22:10:00|89354.8|89304.8|89354.3|89304.3|89425|89317.9|89348.5|89256.1|242
1628633700000|2021-08-10 22:15:00|89365.3|89315.3|89353.3|89303.3|89418.8|89319.7|89346.3|89263.5|322
1628634000000|2021-08-10 22:20:00|89353.4|89303.4|89360.2|89310.2|89414.1|89321.4|89339.9|89284|399
1628634300000|2021-08-10 22:25:00|89361.2|89311.2|89351.6|89301.6|89369.5|89319.5|89339.1|89289.1|337
1628634600000|2021-08-10 22:30:00|89349.1|89299.1|89327.3|89277.3|89367.7|89317.7|89325.3|89275.3|432
1628634900000|2021-08-10 22:35:00|89331.5|89281.5|89244.9|89194.9|89337.4|89287.4|89240.8|89190.8|523
1628635200000|2021-08-10 22:40:00|89244.7|89194.7|89247.1|89197.1|89269.6|89219.6|89242.7|89192.7|364
1628635500000|2021-08-10 22:45:00|89246.6|89196.6|89307.1|89257.1|89315.9|89265.9|89237.5|89187.5|706
1628635800000|2021-08-10 22:50:00|89307.8|89257.8|89293.4|89243.4|89315.9|89265.9|89288.3|89238.3|906
1628636100000|2021-08-10 22:55:00|89294.2|89244.2|89288.5|89238.5|89303.2|89253.2|89286.9|89236.9|790
1628636400000|2021-08-10 23:00:00|89284.8|89234.8|89297.3|89247.3|89306.8|89256.8|89280|89230|952
1628636700000|2021-08-10 23:05:00|89295.5|89245.5|89299.6|89249.6|89306.4|89256.4|89289.6|89239.6|909
1628637000000|2021-08-10 23:10:00|89299.5|89249.5|89302.9|89252.9|89312.8|89262.8|89295.7|89245.7|1154
1628637300000|2021-08-10 23:15:00|89302.2|89252.2|89304.8|89254.8|89307.6|89257.6|89297.1|89247.1|1034
1628637600000|2021-08-10 23:20:00|89304.7|89254.7|89310.5|89260.5|89310.7|89260.7|89297.4|89247.4|890
1628637900000|2021-08-10 23:25:00|89310.8|89260.8|89309.6|89259.6|89313.8|89263.8|89300.8|89250.8|522
1628638200000|2021-08-10 23:30:00|89309.4|89259.4|89293.9|89243.9|89331.2|89281.2|89283.5|89233.5|841
1628638500000|2021-08-10 23:35:00|89293.8|89243.8|89295.3|89245.3|89302.4|89252.4|89286.6|89236.6|1436
1628638800000|2021-08-10 23:40:00|89296.8|89246.8|89297.1|89247.1|89301.2|89251.2|89284.1|89234.1|1377
1628639100000|2021-08-10 23:45:00|89294.8|89244.8|89295.3|89245.3|89309.5|89259.5|89287.7|89237.7|1196
1628639400000|2021-08-10 23:50:00|89295.1|89245.1|89295.8|89245.8|89301.9|89251.9|89285.9|89235.9|1068
1628639700000|2021-08-10 23:55:00|89295.6|89245.6|89299.5|89249.5|89303.7|89253.7|89285.9|89235.9|1489
1628640000000|2021-08-11 00:00:00|89301|89251|89380.8|89330.8|89386.3|89336.3|89296.8|89246.8|1760
1628640300000|2021-08-11 00:05:00|89380.9|89330.9|89286|89236|89388.3|89338.3|89264.8|89214.8|1078
1628640600000|2021-08-11 00:10:00|89285.1|89235.1|89350.6|89300.6|89358.5|89308.5|89281.3|89231.3|938
1628640900000|2021-08-11 00:15:00|89350.7|89300.7|89332|89282|89354.7|89304.7|89267|89217|1047
1628641200000|2021-08-11 00:20:00|89331.2|89281.2|89326.9|89276.9|89344.1|89294.1|89308.9|89258.9|709
1628641500000|2021-08-11 00:25:00|89327|89277|89318.6|89268.6|89329.4|89279.4|89318.1|89268.1|631
1628641800000|2021-08-11 00:30:00|89318.7|89268.7|89316.2|89266.2|89320.1|89270.1|89312.9|89262.9|546
1628642100000|2021-08-11 00:35:00|89316.1|89266.1|89337.1|89287.1|89338.6|89288.6|89315.5|89265.5|705
1628642400000|2021-08-11 00:40:00|89337.2|89287.2|89348.8|89298.8|89354.1|89304.1|89335.7|89285.7|614
1628642700000|2021-08-11 00:45:00|89349.7|89299.7|89364.2|89314.2|89370.8|89320.8|89346.1|89296.1|776
1628643000000|2021-08-11 00:50:00|89364.1|89314.1|89359|89309|89365.4|89315.4|89349.5|89299.5|520
1628643300000|2021-08-11 00:55:00|89358.9|89308.9|89368.7|89318.7|89373.9|89323.9|89355.8|89305.8|679
1628643600000|2021-08-11 01:00:00|89369.1|89319.1|89377.5|89327.5|89382.4|89332.4|89357.1|89307.1|929
1628643900000|2021-08-11 01:05:00|89377.2|89327.2|89380.4|89330.4|89386|89336|89373.1|89323.1|520
1628644200000|2021-08-11 01:10:00|89380.9|89330.9|89366|89316|89388.6|89338.6|89359|89309|641
1628644500000|2021-08-11 01:15:00|89366.2|89316.2|89354.7|89304.7|89366.4|89316.4|89349.8|89299.8|566
1628644800000|2021-08-11 01:20:00|89354.5|89304.5|89340.1|89290.1|89356|89306|89337.4|89287.4|557
1628645100000|2021-08-11 01:25:00|89340.3|89290.3|89320.4|89270.4|89341.7|89291.7|89318.8|89268.8|713
1628645400000|2021-08-11 01:30:00|89320.9|89270.9|89318.7|89268.7|89325.2|89275.2|89315.8|89265.8|779
1628645700000|2021-08-11 01:35:00|89318.6|89268.6|89315.2|89265.2|89321|89271|89308.8|89258.8|602
1628646000000|2021-08-11 01:40:00|89315.4|89265.4|89317.3|89267.3|89318.3|89268.3|89310.3|89260.3|488
1628646300000|2021-08-11 01:45:00|89317.1|89267.1|89319.4|89269.4|89319.9|89269.9|89310|89260|899
1628646600000|2021-08-11 01:50:00|89319.5|89269.5|89302.8|89252.8|89320.8|89270.8|89301.2|89251.2|1386
1628646900000|2021-08-11 01:55:00|89302.6|89252.6|89313.6|89263.6|89338.2|89288.2|89300.7|89250.7|840
1628647200000|2021-08-11 02:00:00|89313.5|89263.5|89314.1|89264.1|89316.3|89266.3|89306.3|89256.3|594
1628647500000|2021-08-11 02:05:00|89314|89264|89304.9|89254.9|89324.1|89274.1|89304.5|89254.5|712
1628647800000|2021-08-11 02:10:00|89305.1|89255.1|89299.2|89249.2|89314.9|89264.9|89297.7|89247.7|505
1628648100000|2021-08-11 02:15:00|89299.3|89249.3|89249.1|89199.1|89300.3|89250.3|89247.4|89197.4|514
1628648400000|2021-08-11 02:20:00|89248.8|89198.8|89237.4|89187.4|89250.5|89200.5|89226.8|89176.8|528
1628648700000|2021-08-11 02:25:00|89237.7|89187.7|89237.2|89187.2|89238.6|89188.6|89225.5|89175.5|359
1628649000000|2021-08-11 02:30:00|89237.1|89187.1|89234.4|89184.4|89242.5|89192.5|89233|89183|385
1628649300000|2021-08-11 02:35:00|89234.5|89184.5|89245.9|89195.9|89257.9|89207.9|89233.8|89183.8|1368
1628649600000|2021-08-11 02:40:00|89245.7|89195.7|89251.5|89201.5|89253.2|89203.2|89241.4|89191.4|1718
1628649900000|2021-08-11 02:45:00|89251.2|89201.2|89260.8|89210.8|89261.2|89211.2|89249.3|89199.3|1322
1628650200000|2021-08-11 02:50:00|89259|89209|89252.9|89202.9|89261|89211|89250.2|89200.2|1329
1628650500000|2021-08-11 02:55:00|89253.4|89203.4|89242.8|89192.8|89253.5|89203.5|89239.8|89189.8|659
1628650800000|2021-08-11 03:00:00|89242.9|89192.9|89257.6|89207.6|89257.8|89207.8|89237|89187|1221
1628651100000|2021-08-11 03:05:00|89256.4|89206.4|89259.4|89209.4|89263.1|89213.1|89254.9|89204.9|1105
1628651400000|2021-08-11 03:10:00|89260|89210|89266.8|89216.8|89271.2|89221.2|89259.1|89209.1|1133
1628651700000|2021-08-11 03:15:00|89267|89217|89285.8|89235.8|89287.4|89237.4|89266.9|89216.9|503
1628652000000|2021-08-11 03:20:00|89286.1|89236.1|89290.2|89240.2|89294.8|89244.8|89283.3|89233.3|541
1628652300000|2021-08-11 03:25:00|89290.3|89240.3|89294.3|89244.3|89294.5|89244.5|89282.7|89232.7|407
1628652600000|2021-08-11 03:30:00|89293.2|89243.2|89344.9|89294.9|89361.6|89311.6|89281.6|89242.2|617
1628652900000|2021-08-11 03:35:00|89345.4|89295.4|89391|89263.7|89447.4|89354.5|89334.5|89247.9|1884
1628653200000|2021-08-11 03:40:00|89384.7|89256.3|89334|89284|89429.5|89336|89328.6|89248.2|1409
1628653500000|2021-08-11 03:45:00|89334.2|89284.2|89367.3|89317.3|89370.9|89320.9|89328.3|89278.3|1317
1628653800000|2021-08-11 03:50:00|89367.6|89317.6|89373.3|89323.3|89377.5|89327.5|89361.1|89311.1|673
1628654100000|2021-08-11 03:55:00|89373.4|89323.4|89325.4|89275.4|89376.3|89326.3|89323.4|89273.4|703
1628654400000|2021-08-11 04:00:00|89324.7|89274.7|89320.5|89270.5|89327.3|89277.3|89314.7|89264.7|589
1628654700000|2021-08-11 04:05:00|89320.3|89270.3|89325|89275|89340|89290|89312.4|89262.4|469
1628655000000|2021-08-11 04:10:00|89325.2|89275.2|89322.5|89272.5|89336.4|89286.4|89322.3|89272.3|439
1628655300000|2021-08-11 04:15:00|89322.3|89272.3|89321.8|89271.8|89331.8|89281.8|89318.2|89268.2|465
1628655600000|2021-08-11 04:20:00|89321.9|89271.9|89326.7|89276.7|89329.9|89279.9|89316.8|89266.8|438
1628655900000|2021-08-11 04:25:00|89327.8|89277.8|89328.3|89278.3|89333.4|89283.4|89322.1|89272.1|418
1628656200000|2021-08-11 04:30:00|89328.5|89278.5|89329.8|89279.8|89333|89283|89324.5|89274.5|456
1628656500000|2021-08-11 04:35:00|89329.2|89279.2|89338.3|89288.3|89343.1|89293.1|89328.6|89278.6|613
1628656800000|2021-08-11 04:40:00|89337.9|89287.9|89340|89290|89342.2|89292.2|89328.6|89278.6|422
1628657100000|2021-08-11 04:45:00|89340.2|89290.2|89343.5|89293.5|89347.8|89297.8|89340.2|89290.2|536
1628657400000|2021-08-11 04:50:00|89343.9|89293.9|89344.9|89294.9|89350|89300|89337.9|89287.9|529
1628657700000|2021-08-11 04:55:00|89345|89295|89340.6|89290.6|89353.5|89303.5|89338.8|89288.8|753
1628658000000|2021-08-11 05:00:00|89340.2|89290.2|89355.3|89305.3|89360|89310|89338.2|89288.2|1587
1628658300000|2021-08-11 05:05:00|89355|89305|89356.1|89306.1|89359.4|89309.4|89343.6|89293.6|1451
1628658600000|2021-08-11 05:10:00|89356.4|89306.4|89333.1|89283.1|89360.9|89310.9|89331.6|89281.6|1408
1628658900000|2021-08-11 05:15:00|89332.1|89282.1|89332.1|89282.1|89337.4|89300.5|89314|89278.3|1094
1628659200000|2021-08-11 05:20:00|89329.6|89279.6|89335.7|89285.7|89339.6|89289.6|89313.9|89274.6|1280
1628659500000|2021-08-11 05:25:00|89336.6|89286.6|89341.8|89291.8|89356.4|89306.4|89336.1|89286.1|1576
1628659800000|2021-08-11 05:30:00|89342.6|89292.6|89332.8|89282.8|89345.3|89295.3|89330.9|89280.9|1664
1628660100000|2021-08-11 05:35:00|89332.5|89282.5|89346.8|89296.8|89348.5|89298.5|89331.4|89281.4|1628
1628660400000|2021-08-11 05:40:00|89346.4|89296.4|89357.5|89307.5|89358.2|89308.2|89340.5|89290.5|1401
1628660700000|2021-08-11 05:45:00|89358.2|89308.2|89363.2|89313.2|89369.5|89319.5|89357.5|89307.5|902
1628661000000|2021-08-11 05:50:00|89363.5|89313.5|89365.7|89315.7|89369.8|89319.8|89358.3|89308.3|1101
1628661300000|2021-08-11 05:55:00|89365.6|89315.6|89363.5|89313.5|89377.2|89327.2|89363.3|89313.3|977
1628661600000|2021-08-11 06:00:00|89363.1|89313.1|89375.9|89350.9|89386.5|89352.4|89352.3|89313.1|1109
1628661900000|2021-08-11 06:05:00|89376.1|89351.1|89392.7|89367.7|89428.8|89394.4|89375|89343.5|1131
1628662200000|2021-08-11 06:10:00|89393|89368|89402.5|89377.5|89411.4|89386.4|89342.2|89314.7|1244
1628662500000|2021-08-11 06:15:00|89404|89379|89378.1|89328.1|89431.9|89393.8|89318.4|89282.5|1214
1628662800000|2021-08-11 06:20:00|89377.4|89327.4|89394.5|89369.5|89407.5|89374.2|89338.3|89300.7|1084
1628663100000|2021-08-11 06:25:00|89394.6|89369.6|89362.2|89337.2|89406.8|89373.7|89348.6|89321.2|984
1628663400000|2021-08-11 06:30:00|89362.4|89337.4|89409|89384|89414.2|89389.2|89359.6|89334.6|1240
1628663700000|2021-08-11 06:35:00|89409.6|89384.6|89376|89351|89419.1|89394.1|89372.5|89347.5|1173
1628664000000|2021-08-11 06:40:00|89376.5|89351.5|89394.5|89369.5|89404.2|89379.2|89363.8|89338.8|1183
1628664300000|2021-08-11 06:45:00|89394.3|89369.3|89369.6|89344.6|89416.6|89376|89344.3|89306.9|1177
1628664600000|2021-08-11 06:50:00|89368.9|89343.9|89315.6|89290.6|89371|89344.3|89307.4|89278.4|1283
1628664900000|2021-08-11 06:55:00|89315.5|89290.5|89332.3|89307.3|89340.4|89315.4|89282.9|89257.9|1147
1628665200000|2021-08-11 07:00:00|89333.1|89308.1|89315.4|89290.4|89335.3|89310.3|89267.2|89242.2|1465
1628665500000|2021-08-11 07:05:00|89318.1|89293.1|89334.1|89309.1|89334.1|89309.1|89285.9|89260.9|1530
1628665800000|2021-08-11 07:10:00|89331.1|89306.1|89330.3|89305.3|89347.5|89318.3|89325|89297.5|1450
1628666100000|2021-08-11 07:15:00|89330.5|89305.5|89386.2|89361.2|89389.1|89364.1|89318.6|89293.6|1371
1628666400000|2021-08-11 07:20:00|89386.1|89361.1|89427.3|89402.3|89445.6|89411.4|89378.2|89353.2|1449
1628666700000|2021-08-11 07:25:00|89427.9|89402.9|89366.1|89341.1|89458.7|89433.7|89361.3|89336.3|1426
1628667000000|2021-08-11 07:30:00|89365.5|89340.5|89323.4|89298.4|89432.6|89399.5|89312.5|89287.5|1534
1628667300000|2021-08-11 07:35:00|89322.5|89297.5|89368.9|89343.9|89387.4|89356.5|89311.5|89284.7|1447
1628667600000|2021-08-11 07:40:00|89369|89344|89355.2|89330.2|89398.7|89373.7|89353|89328|1379
1628667900000|2021-08-11 07:45:00|89354.9|89329.9|89371.7|89346.7|89393.3|89368.3|89351.4|89326.4|1208
1628668200000|2021-08-11 07:50:00|89371.2|89346.2|89326.3|89301.3|89377.8|89352.8|89320.6|89286.8|1193
1628668500000|2021-08-11 07:55:00|89326.2|89301.2|89357.1|89332.1|89367|89339.1|89318.9|89293.9|1376
1628668800000|2021-08-11 08:00:00|89357.9|89332.9|89324.7|89299.7|89375.1|89342.4|89322.2|89297.2|1614
1628669100000|2021-08-11 08:05:00|89328.8|89303.8|89287.1|89262.1|89328.8|89303.8|89273.5|89241.7|1107
1628669400000|2021-08-11 08:10:00|89286.8|89261.8|89260.3|89235.3|89294|89269|89260.3|89235.3|1039
1628669700000|2021-08-11 08:15:00|89262.8|89237.8|89268.8|89243.8|89302.3|89277.3|89251.8|89226.8|1233
1628670000000|2021-08-11 08:20:00|89268.9|89243.9|89291.2|89266.2|89310.1|89282.9|89263|89238|1010
1628670300000|2021-08-11 08:25:00|89289.4|89264.4|89293.3|89268.3|89303.6|89278.6|89279.2|89254.2|1272
1628670600000|2021-08-11 08:30:00|89293.4|89268.4|89275.1|89250.1|89327.4|89302.4|89270.3|89245.3|1147
1628670900000|2021-08-11 08:35:00|89275.2|89250.2|89293|89268|89298.6|89273.6|89240.8|89203.9|1077
1628671200000|2021-08-11 08:40:00|89293.1|89268.1|89320|89295|89330.4|89305.4|89280.5|89255.5|975
1628671500000|2021-08-11 08:45:00|89319.3|89294.3|89317.3|89292.3|89337.9|89312.9|89315.9|89290.9|1074
1628671800000|2021-08-11 08:50:00|89317.4|89292.4|89293.8|89268.8|89322.6|89297.6|89292.9|89267.9|1203
1628672100000|2021-08-11 08:55:00|89292.8|89267.8|89332.4|89307.4|89341.4|89316.4|89264|89239|1215
1628672400000|2021-08-11 09:00:00|89332.6|89307.6|89282.3|89257.3|89334.5|89309.5|89279.5|89254.5|1299
1628672700000|2021-08-11 09:05:00|89282.2|89257.2|89230|89205|89285.2|89260.2|89225.4|89200.4|1393
1628673000000|2021-08-11 09:10:00|89229.6|89204.6|89252.9|89227.9|89272.7|89247.7|89228.8|89203.8|1290
1628673300000|2021-08-11 09:15:00|89252.8|89227.8|89261.7|89236.7|89268.5|89243.5|89229.3|89204.3|1209
1628673600000|2021-08-11 09:20:00|89261.3|89236.3|89254.8|89229.8|89276.5|89251.5|89253.3|89228.3|896
1628673900000|2021-08-11 09:25:00|89255|89230|89246.3|89221.3|89257.7|89232.7|89227.9|89202.9|993
1628674200000|2021-08-11 09:30:00|89245.9|89220.9|89199.3|89174.3|89248|89223|89192.4|89156.4|1226
1628674500000|2021-08-11 09:35:00|89199.2|89174.2|89193|89168|89202.2|89177.2|89184.1|89159.1|928
1628674800000|2021-08-11 09:40:00|89192.7|89167.7|89211.6|89186.6|89216.2|89191.2|89190.1|89165.1|982
1628675100000|2021-08-11 09:45:00|89211.1|89186.1|89211|89186|89245.6|89220.6|89200.6|89175.6|977
1628675400000|2021-08-11 09:50:00|89211.5|89186.5|89233.4|89208.4|89235.4|89210.4|89201|89176|1000
1628675700000|2021-08-11 09:55:00|89234.3|89209.3|89215.8|89190.8|89234.6|89209.6|89207.6|89182.6|916
1628676000000|2021-08-11 10:00:00|89216.1|89191.1|89215.7|89190.7|89222.9|89197.9|89148.7|89112.4|983
1628676300000|2021-08-11 10:05:00|89214.7|89189.7|89212.9|89187.9|89242|89217|89204.5|89179.5|930
1628676600000|2021-08-11 10:10:00|89211.9|89186.9|89253.4|89228.4|89288.8|89263.8|89211.3|89186.3|1090
1628676900000|2021-08-11 10:15:00|89253.5|89228.5|89335.1|89310.1|89343|89318|89245.7|89220.7|1583
1628677200000|2021-08-11 10:20:00|89335.3|89310.3|89271|89246|89353|89328|89254.7|89228.7|1597
1628677500000|2021-08-11 10:25:00|89270.9|89245.9|89308.9|89283.9|89315|89290|89254.4|89229.4|1171
1628677800000|2021-08-11 10:30:00|89309.5|89284.5|89294.4|89269.4|89336|89311|89270.4|89245.4|1240
1628678100000|2021-08-11 10:35:00|89292.7|89267.7|89228.6|89203.6|89295.7|89270.7|89223.6|89198.6|1145
1628678400000|2021-08-11 10:40:00|89227.9|89202.9|89239.9|89214.9|89266.6|89231.2|89225.8|89200.8|1121
1628678700000|2021-08-11 10:45:00|89239.5|89214.5|89291.7|89266.7|89291.8|89266.8|89236.1|89211.1|1166
1628679000000|2021-08-11 10:50:00|89291.1|89266.1|89244.3|89219.3|89295.1|89270.1|89234.2|89208.6|1162
1628679300000|2021-08-11 10:55:00|89243.1|89218.1|89215.6|89190.6|89253.6|89228.6|89197|89172|1187
1628679600000|2021-08-11 11:00:00|89215.7|89190.7|89255.9|89230.9|89258.2|89233.2|89214.9|89189.9|1067
1628679900000|2021-08-11 11:05:00|89256.4|89231.4|89250.8|89225.8|89274|89249|89242.6|89217.6|812
1628680200000|2021-08-11 11:10:00|89251.1|89226.1|89250.5|89225.5|89261.9|89236.9|89229.3|89204.3|927
1628680500000|2021-08-11 11:15:00|89250.3|89225.3|89234.2|89209.2|89271.6|89246.6|89212.9|89187.9|904
1628680800000|2021-08-11 11:20:00|89233.7|89208.7|89228.1|89203.1|89237.9|89212.9|89213.2|89188.2|965
1628681100000|2021-08-11 11:25:00|89229|89204|89231.6|89206.6|89246.3|89212.3|89218.2|89193.2|648
1628681400000|2021-08-11 11:30:00|89231.8|89206.8|89235.5|89210.5|89244.7|89219.7|89230.2|89205.2|586
1628681700000|2021-08-11 11:35:00|89235.9|89210.9|89224.2|89199.2|89243.7|89214.6|89212.7|89187.7|720
1628682000000|2021-08-11 11:40:00|89223.9|89198.9|89212.6|89187.6|89227.8|89202.8|89205.8|89180.8|736
1628682300000|2021-08-11 11:45:00|89212.4|89187.4|89201.2|89176.2|89213.6|89188.6|89171|89146|980
1628682600000|2021-08-11 11:50:00|89200.8|89175.8|89222.8|89197.8|89237.6|89212.6|89195.5|89170.5|845
1628682900000|2021-08-11 11:55:00|89223.3|89198.3|89232.8|89207.8|89242.6|89217.6|89196.6|89171.6|1234
1628683200000|2021-08-11 12:00:00|89231.9|89206.9|89237.3|89212.3|89264.3|89238.9|89208.6|89183.6|1158
1628683500000|2021-08-11 12:05:00|89237|89212|89265.7|89240.7|89309.5|89272|89237|89208.9|1078
1628683800000|2021-08-11 12:10:00|89264.1|89239.1|89233.3|89208.3|89276.9|89251.9|89227.7|89202.7|1072
1628684100000|2021-08-11 12:15:00|89232.9|89207.9|89231.8|89206.8|89244|89218.5|89223.1|89192.8|1022
1628684400000|2021-08-11 12:20:00|89232.4|89207.4|89283.9|89258.9|89311.9|89286.9|89232|89207|1159
1628684700000|2021-08-11 12:25:00|89282.5|89257.5|89261.8|89211.8|89294.2|89261.8|89222.4|89197.4|1461
1628685000000|2021-08-11 12:30:00|89262|89212|88970.4|88945.4|89262.3|89212.3|88932.1|88882.1|2256
1628685300000|2021-08-11 12:35:00|88970.6|88945.6|88884.4|88859.4|88973.5|88945.6|88852.9|88812.6|2064
1628685600000|2021-08-11 12:40:00|88883.4|88858.4|88757|88707|88905.2|88864.9|88659.7|88618|2024
1628685900000|2021-08-11 12:45:00|88760.5|88710.5|88778.4|88753.4|88795.2|88768.4|88717.6|88685.7|1922
1628686200000|2021-08-11 12:50:00|88778.1|88753.1|88917.5|88892.5|88921.1|88893.3|88771.1|88746.1|1825
1628686500000|2021-08-11 12:55:00|88917|88892|88822.7|88797.7|88921.7|88896.7|88784.3|88746.3|1821
1628686800000|2021-08-11 13:00:00|88822.3|88797.3|88863.4|88838.4|88886.8|88861.8|88771.1|88743.2|1727
1628687100000|2021-08-11 13:05:00|88863.8|88838.8|88875.2|88850.2|88942.2|88914|88855.7|88830.7|1996
1628687400000|2021-08-11 13:10:00|88876.5|88851.5|88826.6|88801.6|88917.9|88884.5|88800.5|88770.4|1691
1628687700000|2021-08-11 13:15:00|88825.3|88800.3|88777.3|88752.3|88852.6|88827.6|88772.4|88747.4|1553
1628688000000|2021-08-11 13:20:00|88776.7|88751.7|88762.1|88737.1|88789|88764|88745.6|88720.6|1493
1628688300000|2021-08-11 13:25:00|88761.6|88736.6|88678.3|88653.3|88763.8|88738.8|88665|88640|1401
1628688600000|2021-08-11 13:30:00|88678.1|88653.1|88753.2|88728.2|88753.2|88728.2|88642.5|88605.6|1902
1628688900000|2021-08-11 13:35:00|88755.7|88730.7|88737.4|88712.4|88843.4|88810.5|88686.3|88641.4|1792
1628689200000|2021-08-11 13:40:00|88737.1|88712.1|88705.6|88680.6|88786.5|88752.5|88698.5|88673.5|1647
1628689500000|2021-08-11 13:45:00|88705.1|88680.1|88718|88693|88762.1|88726.5|88657.3|88623.3|1803
1628689800000|2021-08-11 13:50:00|88717.9|88692.9|88733.8|88708.8|88778.1|88740.9|88702.9|88677.9|1569
1628690100000|2021-08-11 13:55:00|88734.1|88709.1|88736.7|88711.7|88758.2|88733.2|88713.2|88675|1551
1628690400000|2021-08-11 14:00:00|88737.1|88712.1|88798.4|88773.4|88804.3|88779.3|88716.3|88691.3|1512
1628690700000|2021-08-11 14:05:00|88799.3|88774.3|88732.2|88707.2|88799.3|88774.3|88728.6|88703.6|1140
1628691000000|2021-08-11 14:10:00|88732.8|88707.8|88726.8|88701.8|88760.4|88733.1|88702.3|88664.7|1178
1628691300000|2021-08-11 14:15:00|88725.7|88700.7|88793.2|88743.2|88794.7|88757.4|88678.5|88641|1312
1628691600000|2021-08-11 14:20:00|88793.5|88743.5|88725.3|88700.3|88793.5|88758.8|88721.3|88696.3|1328
1628691900000|2021-08-11 14:25:00|88724.7|88699.7|88714.8|88689.8|88725.3|88700.3|88686.5|88661.5|1257
1628692200000|2021-08-11 14:30:00|88714.5|88689.5|88756.8|88731.8|88783.1|88748.8|88696.3|88671.3|1389
1628692500000|2021-08-11 14:35:00|88757.4|88732.4|88740.4|88715.4|88786.5|88750.1|88717.1|88692.1|1325
1628692800000|2021-08-11 14:40:00|88739.5|88714.5|88699|88674|88741.4|88716.4|88683.5|88658.5|1419
1628693100000|2021-08-11 14:45:00|88699.4|88674.4|88655.2|88630.2|88710.1|88685.1|88624.2|88589.4|1608
1628693400000|2021-08-11 14:50:00|88655|88630|88675.5|88650.5|88688|88663|88613.9|88588.9|1622
1628693700000|2021-08-11 14:55:00|88675.6|88650.6|88700.1|88675.1|88725.4|88700.4|88655.8|88630.8|1498
1628694000000|2021-08-11 15:00:00|88701.3|88676.3|88684.1|88659.1|88742.2|88717.2|88683.5|88658.5|1435
1628694300000|2021-08-11 15:05:00|88683.5|88658.5|88709.3|88684.3|88725.7|88700.7|88673.3|88648.3|1277
1628694600000|2021-08-11 15:10:00|88709.1|88684.1|88683.3|88658.3|88712.5|88687.5|88682.9|88657.4|1290
1628694900000|2021-08-11 15:15:00|88683.2|88658.2|88797.8|88772.8|88798.9|88773.9|88683.2|88658.2|1245
1628695200000|2021-08-11 15:20:00|88801|88776|88697.4|88672.4|88801.9|88776.9|88695.8|88670.8|1308
1628695500000|2021-08-11 15:25:00|88699.4|88674.4|88673.9|88648.9|88717.6|88687.1|88668.1|88640.4|1383
1628695800000|2021-08-11 15:30:00|88674.1|88649.1|88692.8|88667.8|88715.4|88680.7|88672|88647|1540
1628696100000|2021-08-11 15:35:00|88692.6|88667.6|88692.5|88667.5|88703.3|88678.3|88676.1|88641.1|1520
1628696400000|2021-08-11 15:40:00|88692.4|88667.4|88756.1|88731.1|88777|88736.5|88681.6|88656.6|1514
1628696700000|2021-08-11 15:45:00|88755.6|88730.6|88750.1|88725.1|88765.3|88731.1|88739.9|88711|1069
1628697000000|2021-08-11 15:50:00|88749.8|88724.8|88741.9|88716.9|88752.8|88727.8|88731.6|88706.6|898
1628697300000|2021-08-11 15:55:00|88742.1|88717.1|88743.6|88718.6|88745.9|88720.9|88731.2|88706.2|946
1628697600000|2021-08-11 16:00:00|88744.2|88719.2|88735.5|88710.5|88759.2|88721.5|88730.7|88692.3|1035
1628697900000|2021-08-11 16:05:00|88735.6|88710.6|88723.6|88698.6|88737.1|88711.2|88702.4|88670.1|1024
1628698200000|2021-08-11 16:10:00|88723.8|88698.8|88710.8|88685.8|88736.6|88703.5|88707.3|88669.2|772
1628698500000|2021-08-11 16:15:00|88710.7|88685.7|88684.4|88659.4|88727.4|88690.7|88678.8|88645.5|768
1628698800000|2021-08-11 16:20:00|88684.2|88659.2|88666.3|88641.3|88698.5|88665|88658.6|88618.9|956
1628699100000|2021-08-11 16:25:00|88666.9|88641.9|88659.8|88634.8|88687.1|88647|88655.1|88617.2|1055
1628699400000|2021-08-11 16:30:00|88658.8|88633.8|88617.8|88592.8|88677.5|88643.6|88614.2|88577.5|1051
1628699700000|2021-08-11 16:35:00|88617.7|88592.7|88596.7|88546.7|88630.3|88596.1|88593.2|88543.2|998
1628700000000|2021-08-11 16:40:00|88597|88547|88586|88536|88598.2|88551.6|88571.9|88530.9|840
1628700300000|2021-08-11 16:45:00|88586.2|88536.2|88561.5|88536.5|88588.9|88548.1|88561.4|88520.4|897
1628700600000|2021-08-11 16:50:00|88561.8|88536.8|88588.5|88538.5|88603.6|88553.6|88557.7|88520.9|1009
1628700900000|2021-08-11 16:55:00|88588.9|88538.9|88552|88502|88588.9|88538.9|88536.8|88493.8|1084
1628701200000|2021-08-11 17:00:00|88551.8|88501.8|88527.7|88477.7|88552.8|88515.9|88494|88444|1655
1628701500000|2021-08-11 17:05:00|88527.6|88477.6|88504.8|88454.8|88543|88493|88496.7|88446.7|1555
1628701800000|2021-08-11 17:10:00|88504.4|88454.4|88564.4|88514.4|88571.1|88521.1|88468.5|88418.5|1599
1628702100000|2021-08-11 17:15:00|88564.5|88514.5|88559.3|88509.3|88573.1|88534.2|88545|88504.3|1562
1628702400000|2021-08-11 17:20:00|88559.6|88509.6|88529.9|88479.9|88559.6|88515|88515.6|88478.2|1413
1628702700000|2021-08-11 17:25:00|88530.6|88480.6|88476.7|88451.7|88537.7|88498.5|88475|88435.3|1135
1628703000000|2021-08-11 17:30:00|88476.6|88451.6|88493.9|88443.9|88512.8|88462.8|88471.1|88430.9|1161
1628703300000|2021-08-11 17:35:00|88493.8|88443.8|88539.2|88489.2|88543.7|88493.7|88479|88437.1|1383
1628703600000|2021-08-11 17:40:00|88539.6|88489.6|88550.9|88500.9|88570.7|88520.7|88515.5|88465.5|1489
1628703900000|2021-08-11 17:45:00|88554|88504|88553|88528|88567.1|88531|88535|88494.2|1312
1628704200000|2021-08-11 17:50:00|88551|88526|88548.9|88523.9|88583.2|88539.2|88547.7|88509.6|1271
1628704500000|2021-08-11 17:55:00|88548.3|88523.3|88588.2|88538.2|88594.8|88553.3|88539.1|88499.8|1271
1628704800000|2021-08-11 18:00:00|88587.3|88537.3|88582.1|88557.1|88602|88563|88571.3|88530|1179
1628705100000|2021-08-11 18:05:00|88578.5|88553.5|88571|88546|88599.3|88557.1|88568.6|88531.1|879
1628705400000|2021-08-11 18:10:00|88570.5|88545.5|88595.5|88545.5|88596.5|88556.9|88569.5|88532.4|846
1628705700000|2021-08-11 18:15:00|88595.2|88545.2|88606.2|88581.2|88622|88585.3|88579.7|88542|839
1628706000000|2021-08-11 18:20:00|88605.8|88580.8|88604.8|88579.8|88624.4|88590.3|88602.2|88564|800
1628706300000|2021-08-11 18:25:00|88605.9|88580.9|88620.1|88570.1|88623.6|88585.7|88601.1|88565.4|889
1628706600000|2021-08-11 18:30:00|88620.5|88570.5|88620.5|88570.5|88625.3|88587.4|88598.4|88557.8|749
1628706900000|2021-08-11 18:35:00|88620.3|88570.3|88608.2|88583.2|88627.3|88590.2|88604.1|88568|941
1628707200000|2021-08-11 18:40:00|88607.9|88582.9|88596.5|88571.5|88622.2|88585.9|88591.9|88553.7|1604
1628707500000|2021-08-11 18:45:00|88597.1|88572.1|88606.4|88581.4|88621.7|88585.6|88594.5|88558.6|1382
1628707800000|2021-08-11 18:50:00|88606.5|88581.5|88606|88556|88642.4|88605|88598.6|88552.1|1355
1628708100000|2021-08-11 18:55:00|88605.4|88555.4|88657.7|88607.7|88665.1|88623.5|88603.8|88553.8|1334
1628708400000|2021-08-11 19:00:00|88657.3|88607.3|88625.6|88600.6|88657.4|88617.3|88624.2|88581.1|1096
1628708700000|2021-08-11 19:05:00|88626|88601|88593.3|88543.3|88640.5|88603.9|88588.6|88538.6|910
1628709000000|2021-08-11 19:10:00|88593.5|88543.5|88575.4|88550.4|88595.5|88556|88566.2|88526.6|690
1628709300000|2021-08-11 19:15:00|88575.8|88550.8|88577.2|88552.2|88589.5|88558|88574|88538.8|595
1628709600000|2021-08-11 19:20:00|88576.6|88551.6|88570.2|88545.2|88587.6|88554.6|88569.2|88532.5|644
1628709900000|2021-08-11 19:25:00|88570.1|88545.1|88568.1|88543.1|88583.6|88548.8|88566|88529|414
1628710200000|2021-08-11 19:30:00|88568|88543|88566.4|88541.4|88583.4|88546|88564.5|88525.6|526
1628710500000|2021-08-11 19:35:00|88565.7|88540.7|88588.9|88538.9|88592|88552.7|88565.5|88526.3|558
1628710800000|2021-08-11 19:40:00|88589.5|88539.5|88584.6|88534.6|88589.6|88552.6|88570.2|88531.6|617
1628711100000|2021-08-11 19:45:00|88584.3|88534.3|88577.6|88527.6|88584.4|88539.4|88556.8|88511.9|805
1628711400000|2021-08-11 19:50:00|88578.5|88528.5|88574.1|88524.1|88582.3|88537.7|88560|88520.3|787
1628711700000|2021-08-11 19:55:00|88573.9|88523.9|88575|88525|88580.4|88542.8|88558|88523.6|691
1628712000000|2021-08-11 20:00:00|88575.1|88525.1|88566.7|88516.7|88576.4|88537.6|88553.7|88511.2|890
1628712300000|2021-08-11 20:05:00|88567|88517|88572.8|88522.8|88577.3|88527.3|88563.8|88513.8|612
1628712600000|2021-08-11 20:10:00|88572.7|88522.7|88569.5|88519.5|88580.9|88530.9|88565|88515|520
1628712900000|2021-08-11 20:15:00|88568.3|88518.3|88574.6|88524.6|88582.9|88532.9|88568.3|88518.3|838
1628713200000|2021-08-11 20:20:00|88575.1|88525.1|88584.9|88534.9|88587.2|88537.2|88573.7|88523.7|1030
1628713500000|2021-08-11 20:25:00|88583.6|88533.6|88597.2|88547.2|88599.8|88549.8|88581.4|88531.4|1136
1628713800000|2021-08-11 20:30:00|88597.3|88547.3|88580.5|88530.5|88601.5|88551.5|88572.6|88522.6|1133
1628714100000|2021-08-11 20:35:00|88580.2|88530.2|88583.3|88533.3|88590.3|88540.3|88568.1|88518.1|1566
1628714400000|2021-08-11 20:40:00|88584.1|88534.1|88577.9|88527.9|88589.3|88539.3|88568|88518|897
1628714700000|2021-08-11 20:45:00|88575.8|88525.8|88583.2|88533.2|88585|88535|88570.5|88520.5|743
1628715000000|2021-08-11 20:50:00|88586.1|88536.1|88581.9|88531.9|88588.7|88538.7|88573.5|88523.5|482
1628715300000|2021-08-11 20:55:00|88582.3|88532.3|88600.4|88550.4|88601.7|88551.7|88571.5|88521.5|512
1628715600000|2021-08-11 21:00:00|88658.4|88512.5|88719.4|88513.9|88734.3|88557.6|88599.3|88467.8|99
1628715900000|2021-08-11 21:05:00|88707.5|88542.2|88715.8|88558.9|88810.6|88564.4|88706.6|88453|65
1628716200000|2021-08-11 21:10:00|88713.9|88483.1|88710.2|88564.5|88805.4|88564.9|88710|88458|42
1628716500000|2021-08-11 21:15:00|88713.9|88483.1|88713.9|88483.1|88760.7|88564.6|88710.1|88466.5|48
1628716800000|2021-08-11 21:20:00|88788.4|88461.5|88744.6|88486|88788.4|88564.5|88710.2|88458.8|50
1628717100000|2021-08-11 21:25:00|88754.4|88463.6|88713.9|88483.1|88788.3|88566.1|88709.4|88450.7|89
1628717400000|2021-08-11 21:30:00|88747|88565.9|88720.2|88491.5|88787.6|88566|88708|88449.7|189
1628717700000|2021-08-11 21:35:00|88716.8|88492.7|88725.1|88507.5|88761.6|88542.2|88703.5|88470.8|226
1628718000000|2021-08-11 21:40:00|88733.6|88503.7|88716.9|88494.7|88750.7|88532.4|88701.8|88470.5|267
1628718300000|2021-08-11 21:45:00|88718.6|88496.4|88730.7|88471.4|88776.4|88543.6|88697.3|88460.2|137
1628718600000|2021-08-11 21:50:00|88739.5|88478.3|88706.1|88471.1|88745.3|88517.9|88684.5|88449.4|715
1628718900000|2021-08-11 21:55:00|88727.7|88462.2|88720.8|88476|88757.5|88524.7|88686.2|88435.9|391
1628719200000|2021-08-11 22:00:00|88718.8|88478.3|88658.2|88416.5|88726|88500.1|88609.4|88341.7|748
1628719500000|2021-08-11 22:05:00|88659.6|88413.6|88612.1|88435.4|88662|88469.9|88601.8|88401.1|534
1628719800000|2021-08-11 22:10:00|88613.5|88439.1|88615.4|88461|88622.7|88479.4|88602|88435.8|296
1628720100000|2021-08-11 22:15:00|88610.7|88461.3|88615.2|88473|88634|88528.2|88571.6|88461.1|344
1628720400000|2021-08-11 22:20:00|88620.3|88474.7|88553.9|88503.9|88629.8|88529.6|88547.1|88458.6|374
1628720700000|2021-08-11 22:25:00|88555.8|88505.8|88563.6|88513.6|88572|88522|88546.6|88496.6|996
1628721000000|2021-08-11 22:30:00|88563|88513|88571.9|88521.9|88586.8|88536.8|88556.2|88506.2|854
1628721300000|2021-08-11 22:35:00|88573.4|88523.4|88581.5|88531.5|88583.5|88533.5|88561.7|88511.7|1446
1628721600000|2021-08-11 22:40:00|88580.9|88530.9|88578.6|88528.6|88582.2|88532.2|88567.7|88517.7|953
1628721900000|2021-08-11 22:45:00|88580.1|88530.1|88584.9|88534.9|88592.7|88542.7|88572.8|88522.8|2191
1628722200000|2021-08-11 22:50:00|88585.1|88535.1|88585.7|88535.7|88596.1|88546.1|88579.6|88529.6|1863
1628722500000|2021-08-11 22:55:00|88585.9|88535.9|88581.3|88531.3|88591.7|88541.7|88577.4|88527.4|1946
1628722800000|2021-08-11 23:00:00|88581.4|88531.4|88585|88535|88611.3|88544|88572.6|88472.2|2121
1628723100000|2021-08-11 23:05:00|88586.2|88536.2|88591.1|88541.1|88596.4|88546.4|88580|88530|1586
1628723400000|2021-08-11 23:10:00|88593|88543|88586.9|88536.9|88598.4|88548.4|88581.6|88531.6|1704
1628723700000|2021-08-11 23:15:00|88584.6|88534.6|88586.6|88536.6|88596.4|88546.4|88576.8|88526.8|1603
1628724000000|2021-08-11 23:20:00|88586.4|88536.4|88583.2|88533.2|88591.8|88541.8|88566.6|88516.6|1497
1628724300000|2021-08-11 23:25:00|88582.3|88532.3|88584.9|88534.9|88588.4|88538.4|88566.4|88516.4|341
1628724600000|2021-08-11 23:30:00|88586.3|88536.3|88580.7|88530.7|88590.9|88540.9|88572.6|88522.6|389
1628724900000|2021-08-11 23:35:00|88583.6|88533.6|88571.9|88521.9|88587.6|88537.6|88565.4|88515.4|441
1628725200000|2021-08-11 23:40:00|88570.7|88520.7|88561.3|88511.3|88592.2|88522.3|88527.9|88460.6|937
1628725500000|2021-08-11 23:45:00|88561.6|88511.6|88556|88506|88568.5|88518.5|88552.2|88502.2|422
1628725800000|2021-08-11 23:50:00|88555.9|88505.9|88570.1|88520.1|88571.7|88521.7|88554.1|88504.1|501
1628726100000|2021-08-11 23:55:00|88570|88520|88562.3|88512.3|88570.7|88520.7|88558.5|88508.5|395
1628726400000|2021-08-12 00:00:00|88559.8|88509.8|88549.7|88499.7|88559.8|88509.8|88537.2|88487.2|802
1628726700000|2021-08-12 00:05:00|88550|88500|88523.9|88473.9|88551.3|88501.3|88522.2|88472.2|812
1628727000000|2021-08-12 00:10:00|88524.6|88474.6|88519.9|88469.9|88531.4|88481.4|88517.3|88467.3|1070
1628727300000|2021-08-12 00:15:00|88519.4|88469.4|88526|88476|88530.1|88480.1|88515|88465|696
1628727600000|2021-08-12 00:20:00|88526.1|88476.1|88534.1|88484.1|88538.4|88488.4|88521.3|88471.3|790
1628727900000|2021-08-12 00:25:00|88531.2|88481.2|88545.8|88495.8|88552.6|88502.6|88530|88480|871
1628728200000|2021-08-12 00:30:00|88546.1|88496.1|88539.6|88489.6|88550.1|88500.1|88534.5|88484.5|585
1628728500000|2021-08-12 00:35:00|88539.9|88489.9|88551.8|88501.8|88556.6|88506.6|88538.6|88488.6|503
1628728800000|2021-08-12 00:40:00|88552.6|88502.6|88561.3|88511.3|88570.9|88520.9|88547.3|88497.3|586
1628729100000|2021-08-12 00:45:00|88561.4|88511.4|88575.2|88525.2|88590.1|88540.1|88560.2|88510.2|882
1628729400000|2021-08-12 00:50:00|88576.8|88526.8|88552.9|88502.9|88579.5|88529.5|88548.1|88498.1|929
1628729700000|2021-08-12 00:55:00|88551.9|88501.9|88578.2|88528.2|88578.7|88528.7|88540.2|88490.2|864
1628730000000|2021-08-12 01:00:00|88578.3|88528.3|88589.3|88539.3|88610.3|88560.3|88547.4|88497.4|1133
1628730300000|2021-08-12 01:05:00|88589.7|88539.7|88608.9|88558.9|88676.3|88567.6|88581|88531|1000
1628730600000|2021-08-12 01:10:00|88608.1|88558.1|88616.5|88566.5|88619.1|88569.1|88601.4|88551.4|820
1628730900000|2021-08-12 01:15:00|88616.4|88566.4|88625.4|88575.4|88632.2|88582.2|88613.3|88563.3|723
1628731200000|2021-08-12 01:20:00|88624.2|88574.2|88610.8|88560.8|88632.6|88582.6|88605.8|88555.8|684
1628731500000|2021-08-12 01:25:00|88610.4|88560.4|88612.4|88562.4|88621.1|88571.1|88606.8|88556.8|771
1628731800000|2021-08-12 01:30:00|88612.2|88562.2|88607.7|88557.7|88619.8|88569.8|88604.9|88554.9|652
1628732100000|2021-08-12 01:35:00|88607.4|88557.4|88581.3|88531.3|88610|88560|88580.2|88530.2|833
1628732400000|2021-08-12 01:40:00|88582.1|88532.1|88585.9|88535.9|88596.7|88546.7|88580|88530|714
1628732700000|2021-08-12 01:45:00|88586|88536|88582.6|88532.6|88598.9|88548.9|88578.7|88528.7|649
1628733000000|2021-08-12 01:50:00|88582.5|88532.5|88587.4|88537.4|88614.1|88564.1|88563.8|88513.8|930
1628733300000|2021-08-12 01:55:00|88587.3|88537.3|88588.8|88538.8|88597.6|88547.6|88582|88532|758
1628733600000|2021-08-12 02:00:00|88587.7|88537.7|88596.9|88546.9|88603.6|88553.6|88585.3|88535.3|703
1628733900000|2021-08-12 02:05:00|88597.6|88547.6|88611.7|88561.7|88614.8|88564.8|88595.4|88545.4|856
1628734200000|2021-08-12 02:10:00|88612|88562|88630.1|88580.1|88634.4|88584.4|88607.2|88557.2|780
1628734500000|2021-08-12 02:15:00|88630.2|88580.2|88617|88567|88638|88588|88617|88567|776
1628734800000|2021-08-12 02:20:00|88617.6|88567.6|88611.3|88561.3|88624.3|88574.3|88609.6|88559.6|544
1628735100000|2021-08-12 02:25:00|88611.4|88561.4|88609.5|88559.5|88617.5|88567.5|88605.4|88555.4|425
1628735400000|2021-08-12 02:30:00|88609.4|88559.4|88636.6|88586.6|88658.6|88608.6|88599.9|88549.9|746
1628735700000|2021-08-12 02:35:00|88636.4|88586.4|88542.4|88492.4|88655.7|88605.7|88522.8|88472.8|1532
1628736000000|2021-08-12 02:40:00|88542.9|88492.9|88637.1|88587.1|88641.3|88591.3|88531.8|88481.8|1344
1628736300000|2021-08-12 02:45:00|88637.2|88587.2|88567.7|88517.7|88687.1|88637.1|88549.2|88499.2|1004
1628736600000|2021-08-12 02:50:00|88567.8|88517.8|88607.1|88557.1|88608.8|88558.8|88551.4|88501.4|994
1628736900000|2021-08-12 02:55:00|88607.7|88557.7|88630.5|88580.5|88637.8|88587.8|88588.5|88538.5|828
1628737200000|2021-08-12 03:00:00|88630.4|88580.4|88585.1|88535.1|88630.8|88580.8|88579.9|88529.9|826
1628737500000|2021-08-12 03:05:00|88583.8|88533.8|88621.3|88571.3|88626.3|88576.3|88580.9|88530.9|822
1628737800000|2021-08-12 03:10:00|88621.2|88571.2|88619.8|88569.8|88641.2|88591.2|88607.1|88557.1|1187
1628738100000|2021-08-12 03:15:00|88619.3|88569.3|88617|88567|88626.3|88576.3|88613.3|88563.3|1532
1628738400000|2021-08-12 03:20:00|88616.4|88566.4|88617|88567|88625|88575|88615.1|88565.1|1860
1628738700000|2021-08-12 03:25:00|88619.3|88569.3|88611.7|88561.7|88622.9|88572.9|88607.5|88557.5|1725
1628739000000|2021-08-12 03:30:00|88612.5|88562.5|88610.6|88560.6|88613.2|88563.2|88604.8|88554.8|1594
1628739300000|2021-08-12 03:35:00|88611.1|88561.1|88603.9|88553.9|88615.4|88565.4|88599.8|88549.8|1586
1628739600000|2021-08-12 03:40:00|88603.7|88553.7|88611.7|88561.7|88612.6|88562.6|88601.9|88551.9|1430
1628739900000|2021-08-12 03:45:00|88611.5|88561.5|88602.9|88552.9|88615|88565|88602.1|88552.1|1217
1628740200000|2021-08-12 03:50:00|88602.7|88552.7|88594.3|88544.3|88605.3|88555.3|88591.6|88541.6|463
1628740500000|2021-08-12 03:55:00|88594.1|88544.1|88577.4|88527.4|88595.2|88545.2|88570.7|88520.7|545
1628740800000|2021-08-12 04:00:00|88577.7|88527.7|88562.6|88512.6|88588.3|88538.3|88562.3|88512.3|595
1628741100000|2021-08-12 04:05:00|88562.5|88512.5|88567.1|88517.1|88571.1|88521.1|88560.3|88510.3|508
1628741400000|2021-08-12 04:10:00|88567|88517|88560.5|88510.5|88570|88520|88556.4|88506.4|418
1628741700000|2021-08-12 04:15:00|88561.1|88511.1|88553.3|88503.3|88564.8|88514.8|88552|88502|447
1628742000000|2021-08-12 04:20:00|88553.6|88503.6|88556.2|88506.2|88557.8|88507.8|88547.9|88497.9|421
1628742300000|2021-08-12 04:25:00|88556.3|88506.3|88549.8|88499.8|88561.7|88511.7|88546.5|88496.5|531
1628742600000|2021-08-12 04:30:00|88549.7|88499.7|88559.1|88509.1|88562.9|88512.9|88549.3|88499.3|519
1628742900000|2021-08-12 04:35:00|88559.2|88509.2|88559.3|88509.3|88564.8|88514.8|88554.2|88504.2|483
1628743200000|2021-08-12 04:40:00|88559.8|88509.8|88570.3|88520.3|88571.7|88521.7|88557.5|88507.5|552
1628743500000|2021-08-12 04:45:00|88570.6|88520.6|88568|88518|88572.3|88522.3|88561.5|88511.5|337
1628743800000|2021-08-12 04:50:00|88569.6|88519.6|88570.2|88520.2|88573.3|88523.3|88566.4|88516.4|476
1628744100000|2021-08-12 04:55:00|88570|88520|88591.8|88541.8|88595.5|88545.5|88568.9|88518.9|720
1628744400000|2021-08-12 05:00:00|88591.7|88541.7|88591.6|88541.6|88603.5|88553.5|88586.3|88536.3|571
1628744700000|2021-08-12 05:05:00|88591.5|88541.5|88589.4|88539.4|88598.7|88548.7|88585|88535|464
1628745000000|2021-08-12 05:10:00|88589.5|88539.5|88583.5|88533.5|88596.3|88546.3|88581.4|88531.4|454
1628745300000|2021-08-12 05:15:00|88583.3|88533.3|88575.4|88525.4|88585.4|88535.4|88571.6|88521.6|530
1628745600000|2021-08-12 05:20:00|88576.3|88526.3|88577.2|88527.2|88582|88532|88569.3|88519.3|391
1628745900000|2021-08-12 05:25:00|88576.3|88526.3|88566.1|88516.1|88579.6|88529.6|88560.2|88510.2|412
1628746200000|2021-08-12 05:30:00|88566.3|88516.3|88554.6|88504.6|88567|88517|88548.7|88498.7|606
1628746500000|2021-08-12 05:35:00|88555|88505|88558.3|88508.3|88563|88513|88547.9|88497.9|638
1628746800000|2021-08-12 05:40:00|88558.2|88508.2|88565.7|88515.7|88570.8|88520.8|88557.9|88507.9|680
1628747100000|2021-08-12 05:45:00|88566.3|88516.3|88571|88521|88575.6|88525.6|88562.3|88512.3|543
1628747400000|2021-08-12 05:50:00|88570.2|88520.2|88578.3|88528.3|88580.6|88540.8|88561.7|88516.1|575
1628747700000|2021-08-12 05:55:00|88578.4|88528.4|88593.1|88543.1|88595.5|88545.5|88563.3|88520.9|985
1628748000000|2021-08-12 06:00:00|88590.4|88540.4|88619.8|88569.8|88632.7|88582.7|88568.9|88518.9|1046
1628748300000|2021-08-12 06:05:00|88619.6|88569.6|88609.2|88584.2|88636.1|88592.1|88608.7|88561.2|998
1628748600000|2021-08-12 06:10:00|88609.3|88584.3|88621.2|88571.2|88624.9|88595.4|88605.9|88563.5|805
1628748900000|2021-08-12 06:15:00|88621.4|88571.4|88675.1|88625.1|88678.3|88632.3|88607.9|88569.7|1115
1628749200000|2021-08-12 06:20:00|88674.8|88624.8|88672.2|88622.2|88681.1|88645|88656.7|88617.1|1030
1628749500000|2021-08-12 06:25:00|88672|88622|88692.2|88667.2|88714|88675.9|88659.3|88621.3|1031
1628749800000|2021-08-12 06:30:00|88692.7|88667.7|88695.7|88670.7|88713.2|88677.2|88682.1|88652.7|1010
1628750100000|2021-08-12 06:35:00|88695.5|88670.5|88733.6|88708.6|88745.9|88710.6|88679.7|88646.4|1085
1628750400000|2021-08-12 06:40:00|88733.1|88708.1|88748.1|88723.1|88758.5|88726.7|88732|88695|1102
1628750700000|2021-08-12 06:45:00|88747.9|88722.9|88744.9|88719.9|88769.7|88744.7|88738.4|88713.4|834
1628751000000|2021-08-12 06:50:00|88745|88720|88742.4|88717.4|88757|88729.4|88719.8|88680.9|786
1628751300000|2021-08-12 06:55:00|88741.8|88716.8|88689.4|88664.4|88758.9|88722.2|88661.1|88629.4|1162
1628751600000|2021-08-12 07:00:00|88690.9|88665.9|88637.5|88587.5|88706.2|88672.3|88618.6|88578.4|1624
1628751900000|2021-08-12 07:05:00|88636.5|88586.5|88681.2|88631.2|88688.2|88649.2|88617|88581.2|1401
1628752200000|2021-08-12 07:10:00|88681.6|88631.6|88669.6|88619.6|88682.7|88643.9|88601.8|88552.8|1508
1628752500000|2021-08-12 07:15:00|88669.7|88619.7|88616.2|88566.2|88670.9|88632.7|88606.2|88561.1|1258
1628752800000|2021-08-12 07:20:00|88614.4|88564.4|88628.5|88578.5|88633.3|88595.5|88555.9|88523|1523
1628753100000|2021-08-12 07:25:00|88627.8|88577.8|88618.6|88593.6|88636.9|88600.8|88588.6|88552.8|1352
1628753400000|2021-08-12 07:30:00|88618|88593|88580.4|88555.4|88630|88596.4|88570.8|88539.7|1448
1628753700000|2021-08-12 07:35:00|88580.7|88555.7|88520.7|88470.7|88591.5|88561.6|88491.1|88466.1|1246
1628754000000|2021-08-12 07:40:00|88520.8|88470.8|88488|88463|88530.1|88487.4|88458.8|88422.7|1234
1628754300000|2021-08-12 07:45:00|88488.6|88463.6|88469.7|88444.7|88504.3|88470.2|88455.9|88421.1|1564
1628754600000|2021-08-12 07:50:00|88470.2|88445.2|88444.7|88419.7|88481.2|88454.1|88421.5|88395.5|1306
1628754900000|2021-08-12 07:55:00|88444.6|88419.6|88417.2|88392.2|88461.4|88428.2|88412.6|88374.3|1410
1628755200000|2021-08-12 08:00:00|88418.9|88393.9|88412.4|88387.4|88464.7|88426.8|88409.9|88371.5|1385
1628755500000|2021-08-12 08:05:00|88411.4|88386.4|88469.4|88419.4|88507.5|88470.8|88397.2|88360.2|1394
1628755800000|2021-08-12 08:10:00|88470.3|88420.3|88487|88437|88488.6|88454.7|88407.5|88382.5|1292
1628756100000|2021-08-12 08:15:00|88487.1|88437.1|88424.5|88399.5|88488.1|88438.1|88420.8|88384.1|1059
1628756400000|2021-08-12 08:20:00|88437.4|88387.4|88434.6|88409.6|88453.8|88416.1|88410.5|88378.1|1066
1628756700000|2021-08-12 08:25:00|88434.4|88409.4|88440.7|88415.7|88479.5|88442.3|88424.5|88386.2|1177
1628757000000|2021-08-12 08:30:00|88440.6|88415.6|88453.5|88403.5|88495.4|88457|88426|88386.4|1146
1628757300000|2021-08-12 08:35:00|88457.1|88407.1|88366.5|88341.5|88477.1|88433.6|88362.1|88323.9|1472
1628757600000|2021-08-12 08:40:00|88362.7|88337.7|88299.4|88249.4|88410.7|88373.6|88293.4|88247.9|1603
1628757900000|2021-08-12 08:45:00|88299|88249|88253.3|88203.3|88327.5|88278.2|88230.9|88196.1|1459
1628758200000|2021-08-12 08:50:00|88253.4|88203.4|88259.5|88209.5|88268.1|88230|88232.2|88194.7|1396
1628758500000|2021-08-12 08:55:00|88261.8|88211.8|88264.3|88239.3|88282.9|88249.4|88238.9|88198.3|1262
1628758800000|2021-08-12 09:00:00|88264.1|88239.1|88273.9|88248.9|88290.2|88258.3|88260.6|88228.9|1073
1628759100000|2021-08-12 09:05:00|88275.7|88250.7|88273.3|88248.3|88284.2|88253.7|88260.5|88219.3|982
1628759400000|2021-08-12 09:10:00|88272.7|88247.7|88278.1|88253.1|88298.4|88260.7|88254.1|88220.1|1152
1628759700000|2021-08-12 09:15:00|88278.3|88253.3|88275.9|88250.9|88306|88270.4|88244.4|88207.9|1213
1628760000000|2021-08-12 09:20:00|88274.8|88249.8|88258.9|88233.9|88278|88250.6|88235.9|88204.7|1205
1628760300000|2021-08-12 09:25:00|88259.4|88234.4|88289.8|88264.8|88320.8|88278.1|88241.7|88216.7|1196
1628760600000|2021-08-12 09:30:00|88291.2|88266.2|88280.8|88230.8|88309.4|88273.5|88262.6|88223|1230
1628760900000|2021-08-12 09:35:00|88280.7|88230.7|88259.9|88234.9|88284.3|88244.2|88250.8|88224.3|787
1628761200000|2021-08-12 09:40:00|88259.8|88234.8|88309.8|88284.8|88314.2|88288.2|88250.9|88225.9|1123
1628761500000|2021-08-12 09:45:00|88311|88286|88294.8|88269.8|88359.4|88330.4|88289.5|88264.5|1306
1628761800000|2021-08-12 09:50:00|88290.7|88265.7|88321.8|88271.8|88352.1|88313|88283.8|88258.8|1343
1628762100000|2021-08-12 09:55:00|88322|88272|88279.3|88254.3|88324.7|88286|88277|88240.8|1549
1628762400000|2021-08-12 10:00:00|88279.4|88254.4|88316|88291|88346.9|88321.9|88273.2|88237.1|1221
1628762700000|2021-08-12 10:05:00|88316.3|88291.3|88321.5|88296.5|88338.3|88305.2|88309|88279.7|1148
1628763000000|2021-08-12 10:10:00|88322.2|88297.2|88368.4|88343.4|88389.7|88352|88321.9|88296.9|1128
1628763300000|2021-08-12 10:15:00|88369.2|88344.2|88380.9|88355.9|88384.6|88358.6|88360.7|88331.5|1019
1628763600000|2021-08-12 10:20:00|88381.2|88356.2|88380.7|88355.7|88395|88368.8|88368.5|88335|1273
1628763900000|2021-08-12 10:25:00|88380.6|88355.6|88364.6|88339.6|88397.8|88372.8|88363.9|88338.9|1129
1628764200000|2021-08-12 10:30:00|88364.7|88339.7|88346.9|88321.9|88381.8|88356.8|88339.2|88300|1137
1628764500000|2021-08-12 10:35:00|88347.6|88322.6|88325.6|88300.6|88360.1|88329.1|88314.1|88276|1135
1628764800000|2021-08-12 10:40:00|88326.9|88301.9|88349.3|88299.3|88381.9|88349.9|88325.5|88292.4|1225
1628765100000|2021-08-12 10:45:00|88350|88300|88363.5|88338.5|88377|88340.5|88331.1|88299|1188
1628765400000|2021-08-12 10:50:00|88363.3|88338.3|88355.4|88330.4|88394.1|88362.9|88349.3|88310.7|1319
1628765700000|2021-08-12 10:55:00|88355.8|88330.8|88354.8|88329.8|88377.1|88346.3|88346.4|88312.5|1225
1628766000000|2021-08-12 11:00:00|88353.7|88328.7|88386|88336|88386|88349.5|88343.5|88318.5|1050
1628766300000|2021-08-12 11:05:00|88386.1|88336.1|88406.7|88381.7|88424.7|88390.2|88345.9|88316.7|1055
1628766600000|2021-08-12 11:10:00|88407.4|88382.4|88426.2|88401.2|88437.3|88402.3|88394.5|88363.1|830
1628766900000|2021-08-12 11:15:00|88424.6|88399.6|88350|88325|88447.4|88409.6|88345.3|88320.3|930
1628767200000|2021-08-12 11:20:00|88349.4|88324.4|88319|88294|88352.7|88327.7|88310.6|88273.4|1110
1628767500000|2021-08-12 11:25:00|88320.4|88295.4|88326.6|88301.6|88344.6|88312.8|88301|88265.8|1183
1628767800000|2021-08-12 11:30:00|88326.7|88301.7|88379.5|88354.5|88413.7|88376.1|88325.3|88300.3|1105
1628768100000|2021-08-12 11:35:00|88379|88354|88362.9|88337.9|88394|88369|88360|88320.8|1198
1628768400000|2021-08-12 11:40:00|88362.7|88337.7|88365.7|88340.7|88386.6|88348.9|88352|88313.2|1127
1628768700000|2021-08-12 11:45:00|88365.8|88340.8|88405.3|88380.3|88436.7|88401.4|88352.4|88327.1|1229
1628769000000|2021-08-12 11:50:00|88406.3|88381.3|88458.3|88433.3|88472.6|88441.5|88404.9|88377.9|1049
1628769300000|2021-08-12 11:55:00|88459|88434|88356|88331|88459|88434|88336|88311|1332
1628769600000|2021-08-12 12:00:00|88357.2|88332.2|88312.1|88287.1|88395.8|88359.8|88306.1|88268.3|1448
1628769900000|2021-08-12 12:05:00|88313.1|88288.1|88411.9|88386.9|88413.6|88388.2|88311.7|88286.7|1442
1628770200000|2021-08-12 12:10:00|88412.3|88387.3|88401.9|88376.9|88442.7|88410|88378|88350|1158
1628770500000|2021-08-12 12:15:00|88402.6|88377.6|88436.2|88411.2|88458.6|88424.3|88396.6|88371.6|1103
1628770800000|2021-08-12 12:20:00|88436.6|88411.6|88431.2|88406.2|88503.1|88465.1|88429.5|88404.5|1339
1628771100000|2021-08-12 12:25:00|88431.5|88406.5|88410.7|88360.7|88448.2|88423.2|88397|88353.8|1012
1628771400000|2021-08-12 12:30:00|88408.8|88358.8|88473.2|88448.2|88519.8|88469.8|88408.8|88358.8|1862
1628771700000|2021-08-12 12:35:00|88473.4|88448.4|88429.3|88404.3|88487|88456.9|88426.2|88389.2|1420
1628772000000|2021-08-12 12:40:00|88427|88402|88501.8|88476.8|88515.4|88484.1|88425.1|88397.7|1510
1628772300000|2021-08-12 12:45:00|88501.1|88476.1|88485.2|88460.2|88527.3|88500.9|88455.8|88426|1593
1628772600000|2021-08-12 12:50:00|88485|88460|88471.1|88446.1|88496.1|88463.1|88439.6|88409.9|1242
1628772900000|2021-08-12 12:55:00|88470.6|88445.6|88460.1|88435.1|88475.3|88450.3|88422.2|88385.2|1540
1628773200000|2021-08-12 13:00:00|88459.9|88434.9|88465.8|88440.8|88525.6|88492.7|88459.9|88434.9|1437
1628773500000|2021-08-12 13:05:00|88465.3|88440.3|88445.2|88420.2|88466.2|88441.2|88419.1|88388.9|1439
1628773800000|2021-08-12 13:10:00|88444.7|88419.7|88484.5|88459.5|88497.7|88472.7|88403.3|88364.1|1611
1628774100000|2021-08-12 13:15:00|88484.3|88459.3|88460.7|88435.7|88486.2|88461.2|88433.2|88396.3|1383
1628774400000|2021-08-12 13:20:00|88463.2|88438.2|88515.2|88490.2|88530.9|88495.9|88446|88421|1412
1628774700000|2021-08-12 13:25:00|88515.3|88490.3|88474.4|88449.4|88515.6|88490.6|88463.3|88429.3|1402
1628775000000|2021-08-12 13:30:00|88473|88448|88545|88495|88584.5|88552.1|88462.8|88437.8|1789
1628775300000|2021-08-12 13:35:00|88544.7|88494.7|88577.9|88552.9|88606.2|88581.2|88513.5|88487.1|1771
1628775600000|2021-08-12 13:40:00|88578.2|88553.2|88570.1|88545.1|88585.6|88560.6|88564.2|88534.2|1424
1628775900000|2021-08-12 13:45:00|88570.2|88545.2|88574.1|88549.1|88612.8|88576|88557.3|88532.3|1577
1628776200000|2021-08-12 13:50:00|88573.8|88548.8|88660|88635|88660.4|88635.4|88570|88545|1552
1628776500000|2021-08-12 13:55:00|88659|88634|88575.7|88550.7|88660.2|88635.2|88570|88543.3|1565
1628776800000|2021-08-12 14:00:00|88570.6|88545.6|88564.1|88539.1|88581.7|88555.8|88554.6|88524.6|1544
1628777100000|2021-08-12 14:05:00|88564|88539|88582.3|88557.3|88606|88581|88563.4|88538.4|1677
1628777400000|2021-08-12 14:10:00|88583.6|88558.6|88541.1|88516.1|88605.2|88580.2|88537.9|88511.5|1501
1628777700000|2021-08-12 14:15:00|88541.6|88516.6|88566.6|88541.6|88579.1|88545.1|88524.5|88499.5|1499
1628778000000|2021-08-12 14:20:00|88566.5|88541.5|88502.1|88477.1|88586.7|88561.7|88495.7|88462.5|1545
1628778300000|2021-08-12 14:25:00|88502|88477|88504.5|88479.5|88535.4|88497.6|88484.9|88455.1|1497
1628778600000|2021-08-12 14:30:00|88504|88479|88522.3|88497.3|88567.4|88524.8|88503|88478|1399
1628778900000|2021-08-12 14:35:00|88522.4|88497.4|88558.9|88533.9|88579|88554|88519.6|88488.7|1507
1628779200000|2021-08-12 14:40:00|88558.8|88533.8|88546.4|88521.4|88570.2|88544.1|88522.1|88497.1|1392
1628779500000|2021-08-12 14:45:00|88546.1|88521.1|88531.3|88506.3|88578.7|88541|88520.6|88495.6|1036
1628779800000|2021-08-12 14:50:00|88531.4|88506.4|88480.2|88455.2|88532.4|88507.4|88474|88442.8|1337
1628780100000|2021-08-12 14:55:00|88482|88457|88514|88489|88535.3|88510.3|88477.7|88452.7|1400
1628780400000|2021-08-12 15:00:00|88513.9|88488.9|88541.3|88516.3|88565.3|88540.3|88508.9|88483.9|1420
1628780700000|2021-08-12 15:05:00|88542.7|88517.7|88496.1|88471.1|88546.3|88521.3|88493.9|88468.9|1245
1628781000000|2021-08-12 15:10:00|88496.2|88471.2|88511.5|88486.5|88518.1|88493.1|88494.9|88469.9|1138
1628781300000|2021-08-12 15:15:00|88511.6|88486.6|88508.3|88483.3|88524.6|88499.6|88494.4|88469.4|1222
1628781600000|2021-08-12 15:20:00|88507.8|88482.8|88454.1|88429.1|88519.3|88494.3|88454.1|88429.1|1209
1628781900000|2021-08-12 15:25:00|88454.2|88429.2|88467.5|88417.5|88473.8|88429.3|88404|88367.1|1630
1628782200000|2021-08-12 15:30:00|88467.8|88417.8|88506.1|88481.1|88525.2|88481.3|88465.5|88415.5|1273
1628782500000|2021-08-12 15:35:00|88507.1|88482.1|88471.6|88421.6|88523|88486.4|88457.3|88419.5|1027
1628782800000|2021-08-12 15:40:00|88470.3|88420.3|88473.4|88448.4|88514|88476.3|88457.4|88420.3|1082
1628783100000|2021-08-12 15:45:00|88473.3|88448.3|88479.8|88454.8|88487.9|88462.9|88473|88448|733
1628783400000|2021-08-12 15:50:00|88479.6|88454.6|88486.9|88461.9|88488.2|88463.2|88463.7|88438.7|827
1628783700000|2021-08-12 15:55:00|88487|88462|88468.8|88443.8|88502.5|88470.8|88444.7|88402.9|1191
1628784000000|2021-08-12 16:00:00|88468.6|88443.6|88486.7|88436.7|88510.3|88460.3|88444.1|88398.2|1379
1628784300000|2021-08-12 16:05:00|88486.2|88436.2|88441.2|88391.2|88497|88454.8|88439.4|88389.4|1247
1628784600000|2021-08-12 16:10:00|88440.5|88390.5|88399.6|88349.6|88441.1|88391.1|88393.1|88343.1|1317
1628784900000|2021-08-12 16:15:00|88399.9|88349.9|88413.8|88363.8|88422.9|88377.1|88393.2|88343.2|1026
1628785200000|2021-08-12 16:20:00|88413.3|88363.3|88428.1|88378.1|88434|88384|88397.5|88351.2|1141
1628785500000|2021-08-12 16:25:00|88428.6|88378.6|88412.3|88362.3|88429.7|88379.7|88407.7|88357.7|1122
1628785800000|2021-08-12 16:30:00|88413.4|88363.4|88422.5|88372.5|88424.6|88374.6|88394.5|88357.1|947
1628786100000|2021-08-12 16:35:00|88422.6|88372.6|88411.5|88361.5|88425.8|88375.8|88409.5|88359.5|1011
1628786400000|2021-08-12 16:40:00|88411.9|88361.9|88434.9|88384.9|88439.2|88395.8|88401.1|88358.1|909
1628786700000|2021-08-12 16:45:00|88435.1|88385.1|88433.9|88383.9|88435.1|88400.3|88410.6|88370|927
1628787000000|2021-08-12 16:50:00|88433|88383|88424.2|88374.2|88433.7|88386.5|88397.1|88358.6|991
1628787300000|2021-08-12 16:55:00|88424.9|88374.9|88445.2|88420.2|88455.9|88420.6|88406.1|88369.2|1036
1628787600000|2021-08-12 17:00:00|88445.5|88420.5|88426.7|88401.7|88472.4|88434.1|88426.3|88387.7|1232
1628787900000|2021-08-12 17:05:00|88428.5|88403.5|88448.2|88398.2|88462.3|88420.4|88428.5|88389.9|1551
1628788200000|2021-08-12 17:10:00|88448.9|88398.9|88447.3|88397.3|88454.5|88404.5|88443.5|88393.5|1661
1628788500000|2021-08-12 17:15:00|88447.4|88397.4|88438.3|88413.3|88454.5|88416.8|88436.1|88388.8|1635
1628788800000|2021-08-12 17:20:00|88438|88413|88434.7|88409.7|88466.4|88426.8|88434.6|88395.2|1492
1628789100000|2021-08-12 17:25:00|88434.2|88409.2|88452.8|88402.8|88460.7|88422.3|88433.4|88395.3|1385
1628789400000|2021-08-12 17:30:00|88451.4|88401.4|88439|88389|88454.7|88417.7|88424.8|88382.7|1498
1628789700000|2021-08-12 17:35:00|88439.4|88389.4|88422.6|88372.6|88442.6|88405.3|88408.3|88370.2|1308
1628790000000|2021-08-12 17:40:00|88421.4|88371.4|88418.8|88368.8|88423.9|88386.7|88400.4|88354.1|1320
1628790300000|2021-08-12 17:45:00|88420.5|88370.5|88414.2|88389.2|88428|88390.1|88405.8|88366.2|1157
1628790600000|2021-08-12 17:50:00|88414.5|88389.5|88420.5|88370.5|88431.3|88391.6|88404.8|88366.5|1224
1628790900000|2021-08-12 17:55:00|88421.3|88371.3|88445.6|88395.6|88447.1|88406.5|88407.9|88368.4|1559
1628791200000|2021-08-12 18:00:00|88445.5|88395.5|88451.4|88426.4|88523.9|88473.9|88427.7|88389.8|1470
1628791500000|2021-08-12 18:05:00|88451.8|88426.8|88455.5|88430.5|88471.6|88433.8|88443.2|88400.6|995
1628791800000|2021-08-12 18:10:00|88455.6|88430.6|88462.6|88412.6|88465.8|88430.6|88443.1|88403.2|892
1628792100000|2021-08-12 18:15:00|88462.8|88412.8|88466.7|88441.7|88477.5|88443|88450.3|88411|822
1628792400000|2021-08-12 18:20:00|88466.8|88441.8|88473.3|88423.3|88480.4|88444|88459.1|88418.9|657
1628792700000|2021-08-12 18:25:00|88473.5|88423.5|88469.1|88444.1|88489.2|88454.3|88466.3|88423|750
1628793000000|2021-08-12 18:30:00|88469|88444|88489.8|88439.8|88498|88459.1|88463.7|88425.2|1005
1628793300000|2021-08-12 18:35:00|88489.7|88439.7|88539.8|88489.8|88541.1|88491.1|88475.4|88433.6|1553
1628793600000|2021-08-12 18:40:00|88540|88490|88534.2|88484.2|88546|88507|88521.2|88476.5|1529
1628793900000|2021-08-12 18:45:00|88534.4|88484.4|88531.9|88481.9|88543.3|88499.9|88515.2|88474|1418
1628794200000|2021-08-12 18:50:00|88532.3|88482.3|88529.8|88479.8|88534.4|88496|88512.6|88474.6|1297
1628794500000|2021-08-12 18:55:00|88516.9|88491.9|88541|88491|88542.3|88497|88505.8|88469.1|1505
1628794800000|2021-08-12 19:00:00|88541.2|88491.2|88534.5|88484.5|88543.1|88493.8|88516.4|88478|910
1628795100000|2021-08-12 19:05:00|88534|88484|88523.3|88473.3|88534.7|88484.7|88519.7|88469.7|1269
1628795400000|2021-08-12 19:10:00|88523.2|88473.2|88519.1|88469.1|88526|88476|88517.1|88467.1|1325
1628795700000|2021-08-12 19:15:00|88519|88469|88511.2|88461.2|88519.9|88469.9|88504.4|88454.4|1210
1628796000000|2021-08-12 19:20:00|88511.3|88461.3|88509.6|88459.6|88512|88462|88506.6|88456.6|1137
1628796300000|2021-08-12 19:25:00|88508.5|88458.5|88539|88489|88564.2|88514.2|88506.8|88456.8|1303
1628796600000|2021-08-12 19:30:00|88538.7|88488.7|88524.3|88474.3|88543.2|88493.2|88520.1|88470.1|1090
1628796900000|2021-08-12 19:35:00|88525.2|88475.2|88506.1|88456.1|88526.3|88476.3|88500.3|88450.3|823
1628797200000|2021-08-12 19:40:00|88506.2|88456.2|88532.1|88482.1|88533.7|88483.7|88499.2|88449.2|962
1628797500000|2021-08-12 19:45:00|88531.4|88481.4|88525.9|88475.9|88541.1|88491.1|88507|88457|1021
1628797800000|2021-08-12 19:50:00|88525.5|88475.5|88522.5|88472.5|88528.7|88489.6|88511.2|88469.4|781
1628798100000|2021-08-12 19:55:00|88521.4|88471.4|88489.3|88439.3|88529.5|88479.5|88485.2|88435.2|1338
1628798400000|2021-08-12 20:00:00|88487.8|88437.8|88502|88452|88514.9|88464.9|88487.8|88437.8|1504
1628798700000|2021-08-12 20:05:00|88502.4|88452.4|88510.5|88460.5|88515.4|88465.4|88499.4|88449.4|1080
1628799000000|2021-08-12 20:10:00|88510.6|88460.6|88510.2|88460.2|88514.5|88464.5|88505.7|88455.7|1209
1628799300000|2021-08-12 20:15:00|88510.1|88460.1|88504|88454|88517|88467|88501|88451|509
1628799600000|2021-08-12 20:20:00|88507.3|88457.3|88507.4|88457.4|88510.7|88460.7|88487.2|88437.2|773
1628799900000|2021-08-12 20:25:00|88508.2|88458.2|88510.1|88460.1|88512.8|88462.8|88500.4|88450.4|484
1628800200000|2021-08-12 20:30:00|88508.7|88458.7|88553.6|88503.6|88572.1|88522.1|88501.4|88451.4|838
1628800500000|2021-08-12 20:35:00|88553.3|88503.3|88536|88486|88589.9|88511.6|88515|88443.7|1041
1628800800000|2021-08-12 20:40:00|88535.8|88485.8|88548.9|88498.9|88550.5|88500.5|88527|88477|737
1628801100000|2021-08-12 20:45:00|88548.1|88498.1|88556.7|88506.7|88559.8|88509.8|88540.1|88490.1|1362
1628801400000|2021-08-12 20:50:00|88555.3|88505.3|88537.6|88487.6|88555.3|88505.3|88529.5|88479.5|1851
1628801700000|2021-08-12 20:55:00|88543.6|88493.6|88586.9|88457.5|88616.4|88515.3|88526.8|88415.2|909
1628802000000|2021-08-12 21:00:00|88550.6|88500.6|88895.7|88475.4|88900.7|88500.7|88547.6|88420.9|46
1628802300000|2021-08-12 21:05:00|88971.1|88474.1|88873.2|88436|88985.2|88488.2|88870.8|88404.3|190
1628802600000|2021-08-12 21:10:00|88910.3|88413.3|88871.3|88465.5|88955.8|88479.7|88809.2|88312.2|213
1628802900000|2021-08-12 21:15:00|88911.9|88414.9|88894.7|88397.7|88958|88468|88840.8|88343.8|59
1628803200000|2021-08-12 21:20:00|88881.5|88384.5|88879.4|88455.2|88945.5|88469.5|88834.6|88337.6|122
1628803500000|2021-08-12 21:25:00|88874.7|88453.2|88727|88430.3|88938.6|88467.9|88727|88291.5|184
1628803800000|2021-08-12 21:30:00|88784.6|88412|88804.8|88430.3|88855.3|88455.6|88727|88345.1|103
1628804100000|2021-08-12 21:35:00|88809.7|88416.2|88814.3|88446.2|88852.3|88471|88727|88352.1|173
1628804400000|2021-08-12 21:40:00|88824.6|88458.4|88696.8|88439.9|88851.5|88476|88696.8|88341.2|129
1628804700000|2021-08-12 21:45:00|88709.5|88423.2|88745.7|88403.1|88759.3|88454|88656.7|88366.3|194
1628805000000|2021-08-12 21:50:00|88738.4|88416.9|88734.6|88414.3|88753.5|88460|88651.3|88387.8|324
1628805300000|2021-08-12 21:55:00|88710.3|88430.3|88704.4|88425.8|88756.4|88449.2|88651.3|88369.1|192
1628805600000|2021-08-12 22:00:00|88689.7|88427.1|88659.8|88438.9|88718.7|88453.7|88624.4|88374.4|1922
1628805900000|2021-08-12 22:05:00|88655.3|88438.4|88627.4|88421|88679.6|88449.8|88574.5|88385.1|2120
1628806200000|2021-08-12 22:10:00|88634.9|88421.3|88614.7|88423.7|88658|88436|88576.6|88387.3|2308
1628806500000|2021-08-12 22:15:00|88609.2|88420.8|88558.6|88432.3|88657|88486.2|88513.8|88407|1927
1628806800000|2021-08-12 22:20:00|88516.9|88466.9|88523.7|88473.7|88564.8|88476.5|88503.7|88418.7|1563
1628807100000|2021-08-12 22:25:00|88519.7|88469.7|88513.1|88463.1|88563.5|88473|88501.7|88397.6|601
1628807400000|2021-08-12 22:30:00|88512.3|88462.3|88504.1|88454.1|88575|88464.7|88497.1|88391.3|395
1628807700000|2021-08-12 22:35:00|88504.3|88454.3|88497|88447|88553.2|88468.4|88486.1|88414.1|443
1628808000000|2021-08-12 22:40:00|88498.6|88448.6|88490.2|88440.2|88504.8|88454.8|88469|88419|507
1628808300000|2021-08-12 22:45:00|88492.7|88442.7|88492.4|88442.4|88507.3|88457.3|88479.4|88429.4|722
1628808600000|2021-08-12 22:50:00|88492.1|88442.1|88495|88445|88561.6|88455.5|88478.4|88392.7|677
1628808900000|2021-08-12 22:55:00|88494|88444|88495|88445|88556.9|88454.2|88475.5|88394.7|630
1628809200000|2021-08-12 23:00:00|88496.4|88446.4|88523.7|88473.7|88535.6|88485.6|88476.9|88426.9|1758
1628809500000|2021-08-12 23:05:00|88530.7|88480.7|88512.2|88462.2|88531.6|88481.6|88504.7|88454.7|2324
1628809800000|2021-08-12 23:10:00|88517.1|88467.1|88515.8|88465.8|88526.4|88476.4|88507.4|88457.4|2319
1628810100000|2021-08-12 23:15:00|88511.3|88461.3|88502.9|88452.9|88516|88466|88498.8|88448.8|2174
1628810400000|2021-08-12 23:20:00|88505.5|88455.5|88509.4|88459.4|88523.1|88473.1|88487.6|88437.6|1603
1628810700000|2021-08-12 23:25:00|88508.8|88458.8|88508.4|88458.4|88523.1|88473.1|88506.8|88456.8|1660
1628811000000|2021-08-12 23:30:00|88508|88458|88513.6|88463.6|88532.2|88482.2|88506|88456|1242
1628811300000|2021-08-12 23:35:00|88514.5|88464.5|88518.5|88468.5|88531.8|88481.8|88504.9|88454.9|808
1628811600000|2021-08-12 23:40:00|88519.5|88469.5|88521.5|88471.5|88535.3|88485.3|88505.7|88455.7|747
1628811900000|2021-08-12 23:45:00|88522.7|88472.7|88515.2|88465.2|88535.6|88485.6|88509.4|88459.4|1795
1628812200000|2021-08-12 23:50:00|88514.7|88464.7|88525.4|88475.4|88531.5|88481.5|88511.9|88461.9|368
1628812500000|2021-08-12 23:55:00|88524.8|88474.8|88515.4|88465.4|88530.5|88480.5|88509.3|88459.3|385
1628812800000|2021-08-13 00:00:00|88514.2|88464.2|88518.3|88468.3|88530.7|88480.7|88509.1|88459.1|1115
1628813100000|2021-08-13 00:05:00|88518.1|88468.1|88547|88497|88572.5|88522.5|88516.5|88466.5|1527
1628813400000|2021-08-13 00:10:00|88547.1|88497.1|88561.2|88511.2|88584.4|88534.4|88539.5|88489.5|845
1628813700000|2021-08-13 00:15:00|88561.3|88511.3|88573.1|88523.1|88581.4|88531.4|88558.6|88508.6|650
1628814000000|2021-08-13 00:20:00|88573.7|88523.7|88555.6|88505.6|88578.5|88528.5|88554.6|88504.6|510
1628814300000|2021-08-13 00:25:00|88556.6|88506.6|88550.7|88500.7|88563.8|88513.8|88545|88495|385
1628814600000|2021-08-13 00:30:00|88551.2|88501.2|88546.9|88496.9|88551.2|88501.2|88528.5|88478.5|654
1628814900000|2021-08-13 00:35:00|88546|88496|88531.1|88481.1|88560.2|88510.2|88525.3|88475.3|870
1628815200000|2021-08-13 00:40:00|88532.9|88482.9|88560.5|88510.5|88567.1|88517.1|88532.9|88482.9|1261
1628815500000|2021-08-13 00:45:00|88564.8|88514.8|88549.9|88499.9|88570.2|88520.2|88544.5|88494.5|954
1628815800000|2021-08-13 00:50:00|88550.8|88500.8|88573.3|88523.3|88579.3|88529.3|88544.9|88494.9|774
1628816100000|2021-08-13 00:55:00|88572.7|88522.7|88550.3|88500.3|88574.3|88524.3|88542.5|88492.5|829
1628816400000|2021-08-13 01:00:00|88550.8|88500.8|88550.5|88500.5|88558.9|88508.9|88535.4|88485.4|574
1628816700000|2021-08-13 01:05:00|88551.8|88501.8|88563.3|88513.3|88566.3|88516.3|88543.3|88493.3|642
1628817000000|2021-08-13 01:10:00|88563.4|88513.4|88561.4|88511.4|88570.2|88520.2|88552.8|88502.8|567
1628817300000|2021-08-13 01:15:00|88561.5|88511.5|88546.7|88496.7|88566.3|88516.3|88536.4|88486.4|635
1628817600000|2021-08-13 01:20:00|88547.1|88497.1|88533.8|88483.8|88552.1|88502.1|88525.8|88475.8|524
1628817900000|2021-08-13 01:25:00|88536.9|88486.9|88532.8|88482.8|88540.1|88490.1|88525|88475|707
1628818200000|2021-08-13 01:30:00|88531.6|88481.6|88515.9|88465.9|88533.4|88483.4|88512.1|88462.1|856
1628818500000|2021-08-13 01:35:00|88516|88466|88521|88471|88531.6|88481.6|88510.1|88460.1|870
1628818800000|2021-08-13 01:40:00|88521.6|88471.6|88512.2|88462.2|88526|88476|88508.8|88458.8|501
1628819100000|2021-08-13 01:45:00|88511.6|88461.6|88515.6|88465.6|88519.5|88469.5|88501.3|88451.3|770
1628819400000|2021-08-13 01:50:00|88514.6|88464.6|88519.7|88469.7|88529.6|88479.6|88508.4|88458.4|591
1628819700000|2021-08-13 01:55:00|88524|88474|88501.8|88451.8|88529|88479|88496.7|88446.7|724
1628820000000|2021-08-13 02:00:00|88501.7|88451.7|88526.5|88476.5|88527.9|88477.9|88497|88447|706
1628820300000|2021-08-13 02:05:00|88525.9|88475.9|88527.3|88477.3|88531.9|88481.9|88520.1|88470.1|504
1628820600000|2021-08-13 02:10:00|88526.3|88476.3|88518.1|88468.1|88526.3|88476.3|88511.5|88461.5|625
1628820900000|2021-08-13 02:15:00|88515.3|88465.3|88505.1|88455.1|88526.8|88476.8|88500.4|88450.4|621
1628821200000|2021-08-13 02:20:00|88504.8|88454.8|88495|88445|88518|88468|88490.8|88440.8|365
1628821500000|2021-08-13 02:25:00|88492|88442|88496.6|88446.6|88502.4|88452.4|88488.3|88438.3|730
1628821800000|2021-08-13 02:30:00|88497.4|88447.4|88529.9|88479.9|88531.9|88481.9|88496|88446|851
1628822100000|2021-08-13 02:35:00|88529.6|88479.6|88520|88470|88532.9|88482.9|88516|88466|673
1628822400000|2021-08-13 02:40:00|88521.2|88471.2|88531.7|88481.7|88543.9|88493.9|88513.1|88463.1|1125
1628822700000|2021-08-13 02:45:00|88531.8|88481.8|88506.6|88456.6|88537.6|88487.6|88506.5|88456.5|623
1628823000000|2021-08-13 02:50:00|88507|88457|88518.8|88468.8|88525.9|88475.9|88502.1|88452.1|1131
1628823300000|2021-08-13 02:55:00|88519.2|88469.2|88523.8|88473.8|88534.5|88484.5|88514.7|88464.7|817
1628823600000|2021-08-13 03:00:00|88523.9|88473.9|88517.3|88467.3|88526.4|88476.4|88511.7|88461.7|1011
1628823900000|2021-08-13 03:05:00|88517.5|88467.5|88513.6|88463.6|88522.3|88472.3|88507.2|88457.2|645
1628824200000|2021-08-13 03:10:00|88515.5|88465.5|88525.2|88475.2|88526.2|88476.2|88510.8|88460.8|560
1628824500000|2021-08-13 03:15:00|88526|88476|88531.2|88481.2|88533.6|88483.6|88517.5|88467.5|530
1628824800000|2021-08-13 03:20:00|88532.1|88482.1|88534.1|88484.1|88538.9|88488.9|88528.8|88478.8|568
1628825100000|2021-08-13 03:25:00|88534.2|88484.2|88536.3|88486.3|88541|88491|88526.9|88476.9|582
1628825400000|2021-08-13 03:30:00|88536.5|88486.5|88534.6|88484.6|88541|88491|88530.3|88480.3|671
1628825700000|2021-08-13 03:35:00|88534.5|88484.5|88533.5|88483.5|88539.1|88489.1|88526.3|88476.3|405
1628826000000|2021-08-13 03:40:00|88531.8|88481.8|88524.4|88474.4|88535.2|88485.2|88521.1|88471.1|408
1628826300000|2021-08-13 03:45:00|88524.3|88474.3|88518.3|88468.3|88527.3|88477.3|88510.5|88460.5|516
1628826600000|2021-08-13 03:50:00|88518.5|88468.5|88517.8|88467.8|88523.3|88473.3|88510.9|88460.9|557
1628826900000|2021-08-13 03:55:00|88518|88468|88543.5|88493.5|88548.5|88498.5|88516.2|88466.2|679
1628827200000|2021-08-13 04:00:00|88543.7|88493.7|88520.7|88470.7|88543.7|88493.7|88520|88470|520
1628827500000|2021-08-13 04:05:00|88520.8|88470.8|88533.7|88483.7|88548.5|88498.5|88488.2|88438.2|737
1628827800000|2021-08-13 04:10:00|88535.1|88485.1|88488.7|88438.7|88560.1|88510.1|88485.5|88435.5|855
1628828100000|2021-08-13 04:15:00|88488.8|88438.8|88547.8|88497.8|88559.6|88509.6|88472.4|88431.1|891
1628828400000|2021-08-13 04:20:00|88548.3|88498.3|88533.2|88483.2|88566.2|88516.2|88492.1|88442.1|1742
1628828700000|2021-08-13 04:25:00|88534.1|88484.1|88520.9|88470.9|88537.7|88487.7|88493.2|88443.2|1848
1628829000000|2021-08-13 04:30:00|88519.6|88469.6|88557.1|88507.1|88588.2|88538.2|88495.1|88445.1|1455
1628829300000|2021-08-13 04:35:00|88557.2|88507.2|88557|88507|88570.7|88520.7|88551.6|88501.6|375
1628829600000|2021-08-13 04:40:00|88556.4|88506.4|88547.7|88497.7|88577.3|88527.3|88547.7|88497.7|1216
1628829900000|2021-08-13 04:45:00|88549.2|88499.2|88541.1|88491.1|88565.5|88519.6|88503.9|88453.9|1309
1628830200000|2021-08-13 04:50:00|88540.4|88490.4|88564.5|88514.5|88590|88540|88539.5|88489.5|1117
1628830500000|2021-08-13 04:55:00|88563.8|88513.8|88548.8|88498.8|88591.3|88541.3|88532.9|88482.9|1153
1628830800000|2021-08-13 05:00:00|88548.9|88498.9|88536.8|88486.8|88549.9|88499.9|88525.9|88475.9|1464
1628831100000|2021-08-13 05:05:00|88537.2|88487.2|88554.8|88504.8|88557.4|88507.4|88534.3|88484.3|1257
1628831400000|2021-08-13 05:10:00|88554.6|88504.6|88549.4|88499.4|88564.8|88514.8|88546.1|88496.1|1599
1628831700000|2021-08-13 05:15:00|88549.5|88499.5|88546.8|88496.8|88557.3|88507.3|88539.2|88489.2|1438
1628832000000|2021-08-13 05:20:00|88547.6|88497.6|88590.9|88540.9|88600.3|88550.3|88541.1|88491.1|1572
1628832300000|2021-08-13 05:25:00|88590.8|88540.8|88598.3|88548.3|88598.8|88548.8|88585.1|88535.1|1702
1628832600000|2021-08-13 05:30:00|88598.8|88548.8|88593.3|88543.3|88604.9|88554.9|88583.2|88533.2|1400
1628832900000|2021-08-13 05:35:00|88594.9|88544.9|88587.2|88537.2|88595.8|88545.8|88581.3|88531.3|1419
1628833200000|2021-08-13 05:40:00|88587.4|88537.4|88578.3|88528.3|88587.5|88537.5|88574.5|88524.5|1164
1628833500000|2021-08-13 05:45:00|88578.1|88528.1|88593.8|88543.8|88601.4|88551.4|88576.8|88526.8|1104
1628833800000|2021-08-13 05:50:00|88594.4|88544.4|88594.8|88544.8|88601.1|88551.1|88590.7|88540.7|1263
1628834100000|2021-08-13 05:55:00|88595.7|88545.7|88587.3|88537.3|88595.7|88545.7|88583.4|88533.4|1426
1628834400000|2021-08-13 06:00:00|88587.6|88537.6|88595.1|88545.1|88608.5|88571|88582.4|88537.6|734
1628834700000|2021-08-13 06:05:00|88595.4|88545.4|88636.9|88611.9|88657.6|88617.7|88581.2|88543.7|994
1628835000000|2021-08-13 06:10:00|88637|88612|88633.8|88583.8|88646.9|88613.5|88608.5|88568.6|984
1628835300000|2021-08-13 06:15:00|88634.4|88584.4|88603.3|88578.3|88638.8|88600|88601.6|88566.6|1025
1628835600000|2021-08-13 06:20:00|88603.5|88578.5|88577.4|88527.4|88618.2|88583.1|88557.3|88511.8|1160
1628835900000|2021-08-13 06:25:00|88576.7|88526.7|88547|88522|88577.8|88540|88543.9|88517.9|1010
1628836200000|2021-08-13 06:30:00|88547.1|88522.1|88548.8|88523.8|88563|88527.3|88537.2|88506.9|999
1628836500000|2021-08-13 06:35:00|88548.5|88523.5|88581.9|88556.9|88605.4|88568.2|88540.9|88515.9|1075
1628836800000|2021-08-13 06:40:00|88581.8|88556.8|88569.9|88544.9|88602.5|88568.4|88568.4|88543.4|711
1628837100000|2021-08-13 06:45:00|88570.7|88545.7|88556.7|88531.7|88582.7|88550.3|88543|88506.6|868
1628837400000|2021-08-13 06:50:00|88557|88532|88546.6|88521.6|88565.1|88540.1|88542.1|88517.1|868
1628837700000|2021-08-13 06:55:00|88547.4|88522.4|88559.4|88534.4|88586.3|88551.5|88541.6|88508.6|999
1628838000000|2021-08-13 07:00:00|88558.3|88533.3|88526.1|88501.1|88570.3|88538|88524.1|88497.9|1488
1628838300000|2021-08-13 07:05:00|88526.5|88501.5|88512.3|88487.3|88530.7|88501.5|88473.7|88436.7|1309
1628838600000|2021-08-13 07:10:00|88512.7|88487.7|88528.2|88503.2|88546.4|88511.5|88507.8|88482.8|1460
1628838900000|2021-08-13 07:15:00|88529|88504|88520.5|88495.5|88544.7|88511.7|88520.1|88494.7|971
1628839200000|2021-08-13 07:20:00|88520.7|88495.7|88524.7|88499.7|88542.6|88504.9|88512.7|88487.7|1001
1628839500000|2021-08-13 07:25:00|88525.3|88500.3|88569.9|88519.9|88589|88539|88516.2|88479.8|1359
1628839800000|2021-08-13 07:30:00|88570.3|88520.3|88542|88517|88590.2|88540.2|88537.6|88500.3|1030
1628840100000|2021-08-13 07:35:00|88541.4|88516.4|88544.4|88519.4|88558.8|88526.6|88537.7|88501|1012
1628840400000|2021-08-13 07:40:00|88543.9|88518.9|88523.5|88498.5|88556.4|88518.9|88504.8|88473.6|1048
1628840700000|2021-08-13 07:45:00|88523.1|88498.1|88524.2|88499.2|88535.4|88502|88504.5|88477.2|942
1628841000000|2021-08-13 07:50:00|88524.3|88499.3|88504.6|88479.6|88536.5|88501.3|88497.5|88472.5|982
1628841300000|2021-08-13 07:55:00|88503|88478|88495.8|88470.8|88509|88484|88481.4|88446.2|1129
1628841600000|2021-08-13 08:00:00|88507.4|88457.4|88495.4|88470.4|88518.5|88482.1|88479.4|88451.7|1169
1628841900000|2021-08-13 08:05:00|88494.8|88469.8|88494.7|88469.7|88500|88475|88490.3|88465.3|866
1628842200000|2021-08-13 08:10:00|88495.2|88470.2|88528.7|88503.7|88530.7|88505.7|88491.4|88466.4|1073
1628842500000|2021-08-13 08:15:00|88529.1|88504.1|88526.9|88501.9|88537.6|88512.6|88525.5|88500.5|1015
1628842800000|2021-08-13 08:20:00|88525.8|88500.8|88526.9|88501.9|88532.2|88507.2|88520.3|88495.3|860
1628843100000|2021-08-13 08:25:00|88527|88502|88498.3|88473.3|88535.3|88510.3|88498.3|88463.3|981
1628843400000|2021-08-13 08:30:00|88498|88473|88522.2|88497.2|88552.6|88518.6|88492.8|88467.8|1269
1628843700000|2021-08-13 08:35:00|88520|88495|88506.1|88481.1|88536.5|88507|88503|88474|845
1628844000000|2021-08-13 08:40:00|88505.1|88480.1|88487.2|88462.2|88507.3|88482.3|88473.9|88442.9|1037
1628844300000|2021-08-13 08:45:00|88486.8|88461.8|88455.7|88430.7|88488.4|88463.4|88451.5|88426.5|1093
1628844600000|2021-08-13 08:50:00|88456.1|88431.1|88454.9|88429.9|88471.4|88446.4|88447.6|88422.6|1362
1628844900000|2021-08-13 08:55:00|88454.6|88429.6|88447.8|88422.8|88456.5|88431.5|88442.9|88417.9|1321
1628845200000|2021-08-13 09:00:00|88446.3|88421.3|88402.2|88377.2|88453.3|88428.3|88391.3|88366.3|1223
1628845500000|2021-08-13 09:05:00|88400.9|88375.9|88394|88369|88409.9|88384.9|88391.7|88366.7|1184
1628845800000|2021-08-13 09:10:00|88393|88368|88404.7|88379.7|88411.9|88386.9|88385.5|88360.5|1182
1628846100000|2021-08-13 09:15:00|88405|88380|88403.3|88378.3|88416.5|88391.5|88395.7|88370.7|1072
1628846400000|2021-08-13 09:20:00|88405.1|88380.1|88401.5|88376.5|88408.2|88383.2|88395.6|88370.6|1037
1628846700000|2021-08-13 09:25:00|88401.4|88376.4|88387.3|88362.3|88403.9|88378.9|88376.6|88351.6|962
1628847000000|2021-08-13 09:30:00|88387.2|88362.2|88364.9|88339.9|88391.7|88366.7|88360.7|88335.7|1566
1628847300000|2021-08-13 09:35:00|88364.3|88339.3|88357|88332|88372.3|88340.6|88354.8|88320.8|1245
1628847600000|2021-08-13 09:40:00|88356.5|88331.5|88343.1|88318.1|88361.7|88336.7|88316.4|88278.9|1084
1628847900000|2021-08-13 09:45:00|88343.9|88318.9|88324|88299|88353.1|88318.9|88298.7|88261.1|1151
1628848200000|2021-08-13 09:50:00|88324.2|88299.2|88319.6|88294.6|88348.7|88315.3|88308.3|88272.1|1821
1628848500000|2021-08-13 09:55:00|88321.5|88296.5|88308.2|88283.2|88339.3|88304.8|88304.8|88273.7|1400
1628848800000|2021-08-13 10:00:00|88312.3|88287.3|88340.1|88315.1|88350.6|88325.6|88305.6|88280.6|999
1628849100000|2021-08-13 10:05:00|88341.1|88316.1|88299.4|88274.4|88358.7|88332.5|88296.5|88271.5|1068
1628849400000|2021-08-13 10:10:00|88299.2|88274.2|88318.7|88293.7|88320.7|88295.7|88294.7|88269.7|1236
1628849700000|2021-08-13 10:15:00|88318.8|88293.8|88313.7|88288.7|88336.8|88308|88305.2|88280.2|1265
1628850000000|2021-08-13 10:20:00|88315.6|88290.6|88320.9|88295.9|88322.9|88297.9|88311.3|88286.3|911
1628850300000|2021-08-13 10:25:00|88319.4|88294.4|88316.5|88291.5|88328.4|88303.4|88313.1|88288.1|885
1628850600000|2021-08-13 10:30:00|88316.1|88291.1|88312.9|88287.9|88322.4|88297.4|88310.6|88285.6|1043
1628850900000|2021-08-13 10:35:00|88312.6|88287.6|88327.9|88302.9|88332|88307|88312.1|88287.1|1018
1628851200000|2021-08-13 10:40:00|88328|88303|88311.5|88286.5|88330.7|88305.7|88304.7|88268.6|1015
1628851500000|2021-08-13 10:45:00|88311.3|88286.3|88300.9|88275.9|88317.3|88292.3|88296|88271|1338
1628851800000|2021-08-13 10:50:00|88300.7|88275.7|88302.6|88277.6|88317.1|88281.8|88296.2|88263|747
1628852100000|2021-08-13 10:55:00|88306.2|88281.2|88303.4|88278.4|88308.5|88283.5|88294.8|88269.8|784
1628852400000|2021-08-13 11:00:00|88304|88279|88323|88298|88333.4|88299|88299|88274|868
1628852700000|2021-08-13 11:05:00|88322.9|88297.9|88317.3|88292.3|88339.8|88302.5|88294.5|88269.5|1022
1628853000000|2021-08-13 11:10:00|88317.2|88292.2|88362|88337|88376.8|88338.6|88307.7|88282.7|973
1628853300000|2021-08-13 11:15:00|88362.7|88337.7|88322.8|88297.8|88374.6|88341.6|88296.9|88264.8|1222
1628853600000|2021-08-13 11:20:00|88322.9|88297.9|88361.7|88336.7|88381.2|88342.2|88320.7|88295.7|1234
1628853900000|2021-08-13 11:25:00|88362.1|88337.1|88328.6|88303.6|88384.8|88348.3|88327|88294|1236
1628854200000|2021-08-13 11:30:00|88327|88302|88288.1|88263.1|88334.6|88302.7|88284.2|88249.8|1242
1628854500000|2021-08-13 11:35:00|88288|88263|88300.4|88275.4|88335.9|88297.9|88284.2|88250.9|1412
1628854800000|2021-08-13 11:40:00|88300.2|88275.2|88253|88228|88307.8|88282.8|88248.9|88223.8|1421
1628855100000|2021-08-13 11:45:00|88251.9|88226.9|88254.2|88229.2|88269.9|88244.9|88248.1|88223.1|1101
1628855400000|2021-08-13 11:50:00|88254.4|88229.4|88251.7|88226.7|88260.6|88235.6|88242|88217|920
1628855700000|2021-08-13 11:55:00|88250.7|88225.7|88223.4|88198.4|88251.8|88226.8|88195.4|88163.5|1216
1628856000000|2021-08-13 12:00:00|88223.2|88198.2|88204|88179|88253.5|88215.8|88201.1|88173.6|1257
1628856300000|2021-08-13 12:05:00|88204.6|88179.6|88198.6|88173.6|88242|88204.8|88197.3|88172.3|1214
1628856600000|2021-08-13 12:10:00|88198.9|88173.9|88201.9|88151.9|88212.3|88180.9|88184.9|88151.7|1213
1628856900000|2021-08-13 12:15:00|88202.2|88152.2|88268.9|88243.9|88270.6|88244.2|88185.6|88150.7|1326
1628857200000|2021-08-13 12:20:00|88269.6|88244.6|88238.8|88213.8|88273.3|88248.3|88236.6|88202.7|1075
1628857500000|2021-08-13 12:25:00|88239.7|88214.7|88246.4|88196.4|88267|88234.1|88228.2|88194.6|807
1628857800000|2021-08-13 12:30:00|88246.9|88196.9|88197.4|88172.4|88246.9|88211.8|88191.1|88166.1|1123
1628858100000|2021-08-13 12:35:00|88196.8|88171.8|88155.1|88130.1|88200.2|88175.2|88126.8|88092.7|1214
1628858400000|2021-08-13 12:40:00|88155.6|88130.6|88171.2|88146.2|88194.2|88165.3|88129.1|88098.3|1284
1628858700000|2021-08-13 12:45:00|88171.8|88146.8|88173.5|88148.5|88188.8|88153.8|88119.4|88080.9|1247
1628859000000|2021-08-13 12:50:00|88173|88148|88181.7|88156.7|88212|88182.1|88172.5|88147.5|911
1628859300000|2021-08-13 12:55:00|88181.5|88156.5|88159.1|88134.1|88181.6|88156.6|88145.9|88120.9|1025
1628859600000|2021-08-13 13:00:00|88159.4|88134.4|88089.6|88064.6|88159.4|88134.4|88088.2|88063.2|1083
1628859900000|2021-08-13 13:05:00|88090|88065|88164.2|88139.2|88169.9|88142.4|88076.9|88051.9|1603
1628860200000|2021-08-13 13:10:00|88163.9|88138.9|88096.5|88071.5|88168.1|88139.1|88093.8|88068.8|1440
1628860500000|2021-08-13 13:15:00|88097.8|88072.8|88042.7|88017.7|88105|88080|88010.4|87985.4|1447
1628860800000|2021-08-13 13:20:00|88043.3|88018.3|88039.6|88014.6|88070.3|88040.7|88035.5|88010.5|1216
1628861100000|2021-08-13 13:25:00|88038.6|88013.6|88086.3|88061.3|88092.1|88062.8|88003.1|87965.6|1396
1628861400000|2021-08-13 13:30:00|88085.9|88060.9|88152.6|88127.6|88176.6|88136.1|88077.4|88052.3|1607
1628861700000|2021-08-13 13:35:00|88152.3|88127.3|88204.3|88179.3|88212.7|88185.9|88139.5|88114.5|1419
1628862000000|2021-08-13 13:40:00|88204.4|88179.4|88153.6|88128.6|88212.9|88179.4|88147|88121.5|1233
1628862300000|2021-08-13 13:45:00|88153.9|88128.9|88134.4|88109.4|88171|88142.6|88128.3|88098.4|1358
1628862600000|2021-08-13 13:50:00|88134.8|88109.8|88140.8|88115.8|88159.2|88122.6|88113.2|88083.8|1385
1628862900000|2021-08-13 13:55:00|88139.7|88114.7|88169.7|88119.7|88169.8|88134.2|88113.8|88088.8|1190
1628863200000|2021-08-13 14:00:00|88169.8|88119.8|88171.3|88146.3|88183.3|88158.3|88117.8|88092.8|1641
1628863500000|2021-08-13 14:05:00|88171.7|88146.7|88083.7|88058.7|88173|88148|88081.2|88042.3|1718
1628863800000|2021-08-13 14:10:00|88083.5|88058.5|88037.4|88012.4|88100.8|88075.8|88016.9|87991.9|1744
1628864100000|2021-08-13 14:15:00|88036.1|88011.1|87950.9|87925.9|88052|88014.9|87929.5|87904.5|1820
1628864400000|2021-08-13 14:20:00|87952|87927|87960.2|87935.2|87960.2|87935.2|87910.2|87880.4|1545
1628864700000|2021-08-13 14:25:00|87960|87935|88017.4|87992.4|88027.3|87997.4|87956.2|87928.7|1513
1628865000000|2021-08-13 14:30:00|88017.3|87992.3|87972.1|87947.1|88020.9|87992.3|87959.8|87928.9|1667
1628865300000|2021-08-13 14:35:00|87971.7|87946.7|87979.1|87954.1|87989.3|87964.3|87953.6|87928.6|1393
1628865600000|2021-08-13 14:40:00|87979.3|87954.3|87924.1|87899.1|88020.1|87995.1|87908.4|87883.4|1483
1628865900000|2021-08-13 14:45:00|87924.7|87899.7|87898.6|87873.6|87927.2|87902.2|87895.9|87870.9|1225
1628866200000|2021-08-13 14:50:00|87899.9|87874.9|87866.9|87841.9|87925.3|87895.9|87858.3|87826.2|1426
1628866500000|2021-08-13 14:55:00|87867.3|87842.3|87961.8|87936.8|87979|87954|87865.4|87840.4|1723
1628866800000|2021-08-13 15:00:00|87962.8|87937.8|87927.1|87902.1|87977.4|87948.1|87902.8|87877.8|1637
1628867100000|2021-08-13 15:05:00|87927.2|87902.2|87936.4|87911.4|87947.5|87922.5|87915.1|87877|1343
1628867400000|2021-08-13 15:10:00|87934.8|87909.8|87898.7|87873.7|87940.2|87915.2|87862.4|87833.3|1466
1628867700000|2021-08-13 15:15:00|87900.6|87875.6|87895.3|87870.3|87925.1|87900.1|87887|87862|1559
1628868000000|2021-08-13 15:20:00|87895.5|87870.5|87846.1|87821.1|87905|87880|87839.5|87812.6|1558
1628868300000|2021-08-13 15:25:00|87846|87821|87849.6|87824.6|87885.6|87860.6|87843.3|87818.3|1225
1628868600000|2021-08-13 15:30:00|87849.9|87824.9|87858.5|87833.5|87874.2|87840.6|87839.4|87810.3|1485
1628868900000|2021-08-13 15:35:00|87858.4|87833.4|87929.5|87879.5|87936.9|87886.9|87837.1|87808.6|1600
1628869200000|2021-08-13 15:40:00|87928.3|87878.3|87902.4|87852.4|87942|87892|87889.6|87839.6|1376
1628869500000|2021-08-13 15:45:00|87902.5|87852.5|87862.6|87837.6|87918.6|87885.2|87861.8|87825.4|1189
1628869800000|2021-08-13 15:50:00|87861.8|87836.8|87868.7|87843.7|87908.4|87861.7|87861.8|87828.7|1119
1628870100000|2021-08-13 15:55:00|87869|87844|87896.9|87871.9|87902.1|87877.1|87852.9|87817.4|1438
1628870400000|2021-08-13 16:00:00|87909.2|87859.2|87923.4|87873.4|87927.7|87888.3|87893.9|87855.5|1075
1628870700000|2021-08-13 16:05:00|87924|87874|87927.3|87877.3|87930|87885.6|87886.4|87850.5|1050
1628871000000|2021-08-13 16:10:00|87927.2|87877.2|87923.6|87873.6|87935.7|87901.2|87912.8|87869.8|1036
1628871300000|2021-08-13 16:15:00|87923.2|87873.2|87888.5|87863.5|87926.5|87890.8|87884.8|87846.6|909
1628871600000|2021-08-13 16:20:00|87888.3|87863.3|87864.6|87814.6|87904.9|87864.5|87854.4|87812.3|1186
1628871900000|2021-08-13 16:25:00|87863.6|87813.6|87879.4|87829.4|87879.6|87841.4|87843.1|87805.4|1105
1628872200000|2021-08-13 16:30:00|87879.1|87829.1|87854|87829|87879.4|87836.8|87840.5|87807.5|1104
1628872500000|2021-08-13 16:35:00|87853.8|87828.8|87904.3|87854.3|87911.1|87861.1|87842.1|87804.6|1107
1628872800000|2021-08-13 16:40:00|87904.5|87854.5|87907.3|87857.3|87919.3|87879.6|87886.3|87844.4|1219
1628873100000|2021-08-13 16:45:00|87907.4|87857.4|87935.4|87885.4|87941.4|87891.4|87899.5|87849.5|932
1628873400000|2021-08-13 16:50:00|87935.2|87885.2|87942.7|87892.7|87956|87910.7|87929.1|87885.2|1164
1628873700000|2021-08-13 16:55:00|87942.4|87892.4|87902.9|87852.9|87945|87895|87893.7|87848.4|1200
1628874000000|2021-08-13 17:00:00|87902.8|87852.8|87914.8|87864.8|87939.1|87889.1|87899.3|87849.3|1293
1628874300000|2021-08-13 17:05:00|87915|87865|87929.4|87879.4|87930.8|87889.5|87909.2|87863.7|819
1628874600000|2021-08-13 17:10:00|87928.7|87878.7|87904.8|87879.8|87932.6|87890|87902.2|87864.2|764
1628874900000|2021-08-13 17:15:00|87904.9|87879.9|87902.1|87877.1|87922.7|87884.2|87893.2|87855.5|863
1628875200000|2021-08-13 17:20:00|87902.7|87877.7|87902.7|87877.7|87927.2|87887.9|87900.7|87863.7|984
1628875500000|2021-08-13 17:25:00|87901.6|87876.6|87906.3|87881.3|87924.2|87883.7|87887.6|87842.3|1111
1628875800000|2021-08-13 17:30:00|87906.2|87881.2|87912.7|87887.7|87933.3|87894.7|87906.2|87871|876
1628876100000|2021-08-13 17:35:00|87912.6|87887.6|87902.5|87877.5|87925.6|87889.6|87902.5|87870|1020
1628876400000|2021-08-13 17:40:00|87902.8|87877.8|87897.5|87847.5|87918.1|87882.2|87875.1|87836.6|1074
1628876700000|2021-08-13 17:45:00|87897.4|87847.4|87896.3|87846.3|87899.5|87860.8|87869.1|87832|1102
1628877000000|2021-08-13 17:50:00|87896.9|87846.9|87921.2|87871.2|87929.6|87892.1|87882.9|87846.2|1345
1628877300000|2021-08-13 17:55:00|87921.9|87871.9|87910.6|87860.6|87922.1|87883.7|87896.1|87859.5|1038
1628877600000|2021-08-13 18:00:00|87911|87861|87917.9|87867.9|87921.9|87884.7|87898|87860.6|1065
1628877900000|2021-08-13 18:05:00|87917.8|87867.8|87916.3|87866.3|87922.6|87884.9|87899.8|87863.8|849
1628878200000|2021-08-13 18:10:00|87916.4|87866.4|87899.4|87874.4|87919.2|87880.1|87896.3|87861.3|725
1628878500000|2021-08-13 18:15:00|87899.7|87874.7|87918.9|87868.9|87925|87886.6|87896.6|87866.7|757
1628878800000|2021-08-13 18:20:00|87915|87865|87929|87904|87947.8|87912.6|87899.4|87865|821
1628879100000|2021-08-13 18:25:00|87928|87903|87936|87911|87951.1|87915.1|87928|87893.6|649
1628879400000|2021-08-13 18:30:00|87935.7|87910.7|87975.2|87925.2|88010.9|87960.9|87935.6|87897.6|1040
1628879700000|2021-08-13 18:35:00|87974.7|87924.7|87987.5|87937.5|88004|87961.1|87960.4|87921.3|1348
1628880000000|2021-08-13 18:40:00|87988.1|87938.1|88023.2|87973.2|88031.7|87987.5|87973.6|87936.8|1399
1628880300000|2021-08-13 18:45:00|88023.1|87973.1|88015.6|87965.6|88044.2|87995.9|87988.7|87947.7|1428
1628880600000|2021-08-13 18:50:00|88015.8|87965.8|88046.7|88021.7|88070.3|88022.6|88015|87965|1137
1628880900000|2021-08-13 18:55:00|88045.7|88020.7|87977.7|87927.7|88061|88021|87972.7|87922.7|1394
1628881200000|2021-08-13 19:00:00|87979.1|87929.1|87987.2|87937.2|87995.7|87945.7|87974.8|87924.8|1520
1628881500000|2021-08-13 19:05:00|87987.3|87937.3|87983.4|87933.4|87989.4|87948.9|87968.4|87923.1|825
1628881800000|2021-08-13 19:10:00|87984.2|87934.2|87982.7|87932.7|87988.3|87948.6|87968.9|87928|1007
1628882100000|2021-08-13 19:15:00|87982.4|87932.4|87958.8|87933.8|87983.8|87943.8|87958.8|87921.3|726
1628882400000|2021-08-13 19:20:00|87960.2|87935.2|87964.7|87914.7|87981.4|87940.4|87957.7|87913.8|782
1628882700000|2021-08-13 19:25:00|87965|87915|87961.2|87911.2|87970.6|87925.3|87945.5|87905.5|1229
1628883000000|2021-08-13 19:30:00|87960.1|87910.1|87997.6|87947.6|87999.7|87949.7|87955.9|87905.9|1104
1628883300000|2021-08-13 19:35:00|87998.1|87948.1|87991.8|87941.8|87999.1|87949.1|87988.3|87938.3|710
1628883600000|2021-08-13 19:40:00|87993.1|87943.1|88000.7|87950.7|88006.6|87956.6|87981.6|87937.8|857
1628883900000|2021-08-13 19:45:00|88000.8|87950.8|87992|87942|88001.6|87951.6|87979.4|87929.4|971
1628884200000|2021-08-13 19:50:00|87991.4|87941.4|87985.4|87935.4|88001.7|87951.7|87971.3|87933.6|885
1628884500000|2021-08-13 19:55:00|87985|87935|87962.7|87912.7|87997.1|87947.1|87908.2|87858.2|1274
1628884800000|2021-08-13 20:00:00|87962.5|87912.5|88011.9|87961.9|88026.3|87976.3|87962.5|87912.5|1027
1628885100000|2021-08-13 20:05:00|88007|87957|88003.8|87953.8|88026.5|87976.5|87996.9|87946.9|505
1628885400000|2021-08-13 20:10:00|88007.2|87957.2|88013.6|87963.6|88044.4|87994.4|88000|87950|533
1628885700000|2021-08-13 20:15:00|88013.8|87963.8|88014.4|87964.4|88054.7|88004.7|87997.9|87947.9|591
1628886000000|2021-08-13 20:20:00|88012.9|87962.9|88041.5|87991.5|88080.8|88030.8|88006.9|87956.9|857
1628886300000|2021-08-13 20:25:00|88053.6|88003.6|88068|88018|88106.9|88056.9|88022.6|87972.6|1031
1628886600000|2021-08-13 20:30:00|88061.8|88011.8|88037.2|87987.2|88068.3|88018.3|87996.3|87946.3|826
1628886900000|2021-08-13 20:35:00|88036.5|87986.5|88037|87987|88071|88021|88013.5|87963.5|1511
1628887200000|2021-08-13 20:40:00|88051.2|88001.2|88024.7|87974.7|88072.5|88022.5|88020.5|87970.5|1067
1628887500000|2021-08-13 20:45:00|88026.5|87976.5|88046.7|87996.7|88064.9|88014.9|88003.7|87953.7|727
1628887800000|2021-08-13 20:50:00|88045.9|87995.9|88084.8|88034.8|88220.3|88037.8|88013.2|87821.7|573
1628888100000|2021-08-13 20:55:00|88083.6|88033.6|88067.3|88017.3|88374.8|88055|87982.6|87715.2|624
1629057600000|2021-08-15 20:00:00|88158.1|87661.1|88119|87656.1|88168.1|87661.1|88119|87651.1|3
1629057900000|2021-08-15 20:05:00|88235.1|87713.1|88235.1|87713.1|88235.1|87713.1|88119|87656.1|4
1629058800000|2021-08-15 20:20:00|88119|87656.1|88119|87656.1|88119|87656.1|88119|87656.1|1
1629059100000|2021-08-15 20:25:00|88235.1|87713.1|88235.1|87713.1|88235.1|87713.1|88235.1|87713.1|1
1629060000000|2021-08-15 20:40:00|88119|87656.1|88119|87656.1|88119|87656.1|88119|87656.1|1
1629060300000|2021-08-15 20:45:00|88234.7|87712.7|88235.1|87713.1|88235.1|87713.1|88234.7|87712.7|2
1629060900000|2021-08-15 20:55:00|88119|87656.1|88229|87803|88229|87803|88119|87656.1|2
1629061200000|2021-08-15 21:00:00|88174|87804|88081.2|87658|88174|87804|88081.2|87658|13
1629061500000|2021-08-15 21:05:00|88130.6|87790.7|88081.2|87658|88178|87932|87948.1|87658|36
1629061800000|2021-08-15 21:10:00|88112.6|87674.3|88009.2|87939.2|88230.2|87943.7|87945.1|87663.4|72
1629062100000|2021-08-15 21:15:00|88014.1|87944.1|88227|87730.6|88227|87944.1|88006.6|87657.6|28
1629062400000|2021-08-15 21:20:00|88162.2|87706.3|88012|87942|88228|87942|88006.9|87661.3|53
1629062700000|2021-08-15 21:25:00|88189.1|87738.2|88011.3|87941.3|88224.2|87946.9|87996.8|87674.3|69
1629063000000|2021-08-15 21:30:00|88017|87947|88225|87818|88225|87950.2|87998|87675.1|95
1629063300000|2021-08-15 21:35:00|88231|87824|88231|87824|88236|87948|88011.7|87690.5|118
1629063600000|2021-08-15 21:40:00|88012.1|87942.1|88231|87824|88241.8|87952.5|88012.1|87757.9|128
1629063900000|2021-08-15 21:45:00|88230|87823|88017.6|87947.6|88231|87952.5|88017.1|87823|107
1629064200000|2021-08-15 21:50:00|88018.7|87948.7|88226|87849|88230|87957|88017.5|87822|49
1629064500000|2021-08-15 21:55:00|88163.4|87764.3|88020.8|87950.8|88222.5|87950.9|88020.8|87681.7|24
1629064800000|2021-08-15 22:00:00|88021.2|87951.2|87974.9|87904.9|88109|87951.2|87965|87766|706
1629065100000|2021-08-15 22:05:00|87975.3|87905.3|87903.2|87833.2|87981.9|87911.9|87843.5|87773.5|1830
1629065400000|2021-08-15 22:10:00|87901.4|87831.4|87961.9|87891.9|88026.7|87895.4|87893.8|87772.9|770
1629065700000|2021-08-15 22:15:00|87960.8|87890.8|87969.9|87919.9|88043.5|87926.1|87947.1|87849|551
1629066000000|2021-08-15 22:20:00|87973.7|87923.7|87980.7|87930.7|88036.4|87947.8|87963.7|87876.3|405
1629066300000|2021-08-15 22:25:00|87986.3|87936.3|88017.5|87967.5|88046.1|87974.1|87968.4|87894.2|1206
1629066600000|2021-08-15 22:30:00|88017.3|87967.3|88080|87942.6|88148.3|87998.2|87989.1|87897.8|1244
1629066900000|2021-08-15 22:35:00|88096.8|87934.3|88051.9|87926.1|88148.6|88016.3|88008.3|87914.5|1308
1629067200000|2021-08-15 22:40:00|88012.3|87962.3|88017.9|87967.9|88066.8|87969.3|88004.4|87914.6|2275
1629067500000|2021-08-15 22:45:00|88018.1|87968.1|88060.3|87926.4|88072.3|87973.3|87988.9|87909|2304
1629067800000|2021-08-15 22:50:00|88056.8|87927.4|88014.7|87964.7|88064.3|87969.5|88001.1|87915.9|2302
1629068100000|2021-08-15 22:55:00|88013.9|87963.9|88131.4|87912.4|88155.7|87969.1|88002.3|87904.3|2225
1629068400000|2021-08-15 23:00:00|88140.1|87917.9|88114.6|87921.8|88153.9|87973.8|88022.1|87899.4|1582
1629068700000|2021-08-15 23:05:00|88115.5|87922.9|88118.1|87953.6|88145.8|87971|88078.3|87922.1|801
1629069000000|2021-08-15 23:10:00|88118.7|87954.6|88120.3|87971.1|88140.5|87998.8|88090.6|87944.7|996
1629069300000|2021-08-15 23:15:00|88111.3|87966.4|88136.6|87991.7|88141.7|88027.4|88070.7|87953.5|1215
1629069600000|2021-08-15 23:20:00|88137|87992.7|88134.6|87991.2|88147.9|88038|88068|87970.8|639
1629069900000|2021-08-15 23:25:00|88137|87991.1|88116.4|87984.7|88144|88044.6|88065.6|87964.9|590
1629070200000|2021-08-15 23:30:00|88110.7|87984.2|88071.5|88021.5|88128.4|88045.2|88057|87963.8|787
1629070500000|2021-08-15 23:35:00|88072.8|88022.8|88068.3|88018.3|88121.4|88031.5|88051.3|87981|761
1629070800000|2021-08-15 23:40:00|88068.1|88018.1|88080.7|88030.7|88125.4|88039.6|88063.6|87993.7|874
1629071100000|2021-08-15 23:45:00|88080.4|88030.4|88086.7|88036.7|88127.6|88045.7|88072.5|87994.5|708
1629071400000|2021-08-15 23:50:00|88086.6|88036.6|88092|88042|88127.4|88048.1|88071|87992.1|543
1629071700000|2021-08-15 23:55:00|88088.5|88038.5|88072.6|88022.6|88126.6|88048.4|88068.7|87988|694
1629072000000|2021-08-16 00:00:00|88073.9|88023.9|88056.9|88006.9|88110.2|88028.1|88046.7|87972.2|690
1629072300000|2021-08-16 00:05:00|88058.4|88008.4|88071.9|88021.9|88083.4|88033.4|88055.1|88005.1|617
1629072600000|2021-08-16 00:10:00|88072.2|88022.2|88082.2|88032.2|88120.3|88041.6|88053.4|87991.8|595
1629072900000|2021-08-16 00:15:00|88081.3|88031.3|88079.1|88029.1|88126.8|88046.1|88063.9|87987.3|837
1629073200000|2021-08-16 00:20:00|88078.9|88028.9|88083.2|88033.2|88095.6|88045.6|88076.1|88026.1|493
1629073500000|2021-08-16 00:25:00|88085|88035|88103.9|88053.9|88115.3|88065.3|88085|88035|507
1629073800000|2021-08-16 00:30:00|88103.6|88053.6|88110.7|88060.7|88147.2|88068.2|88098.1|88021.7|508
1629074100000|2021-08-16 00:35:00|88111.9|88061.9|88118.7|88068.7|88160.4|88076.9|88107.8|88031.3|457
1629074400000|2021-08-16 00:40:00|88117.8|88067.8|88094.1|88044.1|88133.1|88078.8|88090.6|88001.5|502
1629074700000|2021-08-16 00:45:00|88094|88044|88090.1|88040.1|88135.1|88052.8|88086.4|87999.8|535
1629075000000|2021-08-16 00:50:00|88089.3|88039.3|88103.3|88053.3|88139|88059.9|88087.1|88008.4|802
1629075300000|2021-08-16 00:55:00|88102.8|88052.8|88091.4|88041.4|88142.9|88058.6|88085.7|88003.3|714
1629075600000|2021-08-16 01:00:00|88091|88041|88130|88080|88133.6|88083.6|88089.7|88039.7|784
1629075900000|2021-08-16 01:05:00|88131.4|88081.4|88122.8|88072.8|88134.8|88084.8|88106.4|88056.4|743
1629076200000|2021-08-16 01:10:00|88122.5|88072.5|88102.7|88052.7|88122.5|88072.5|88085.3|88035.3|538
1629076500000|2021-08-16 01:15:00|88102.8|88052.8|88102.2|88052.2|88106.3|88056.3|88087.9|88037.9|520
1629076800000|2021-08-16 01:20:00|88101.6|88051.6|88092.1|88042.1|88101.6|88051.6|88086|88036|420
1629077100000|2021-08-16 01:25:00|88092.8|88042.8|88086.7|88036.7|88096.2|88046.2|88077.7|88027.7|343
1629077400000|2021-08-16 01:30:00|88087.2|88037.2|88087.5|88037.5|88093.8|88043.8|88073.4|88023.4|563
1629077700000|2021-08-16 01:35:00|88087.8|88037.8|88089.8|88039.8|88091.6|88041.6|88078.9|88028.9|468
1629078000000|2021-08-16 01:40:00|88088.6|88038.6|88077.4|88027.4|88092.6|88042.6|88064|88014|570
1629078300000|2021-08-16 01:45:00|88075.5|88025.5|88070.5|88020.5|88084.1|88034.1|88064.1|88014.1|539
1629078600000|2021-08-16 01:50:00|88070.1|88020.1|88072.9|88022.9|88081.4|88031.4|88056.3|88006.3|461
1629078900000|2021-08-16 01:55:00|88072|88022|88077.8|88027.8|88085.9|88035.9|88068.1|88018.1|669
1629079200000|2021-08-16 02:00:00|88078|88028|88077.7|88027.7|88096.5|88046.5|88075.9|88025.9|837
1629079500000|2021-08-16 02:05:00|88077.3|88027.3|88075.3|88025.3|88101.8|88051.8|88068.2|88018.2|878
1629079800000|2021-08-16 02:10:00|88075.6|88025.6|88073.2|88023.2|88081.9|88031.9|88067.6|88017.6|673
1629080100000|2021-08-16 02:15:00|88072.7|88022.7|88089.3|88039.3|88091.5|88041.5|88071.9|88021.9|773
1629080400000|2021-08-16 02:20:00|88089.5|88039.5|88092.3|88042.3|88096.6|88046.6|88073.8|88023.8|757
1629080700000|2021-08-16 02:25:00|88092|88042|88096.6|88046.6|88099.5|88049.5|88082.3|88032.3|666
1629081000000|2021-08-16 02:30:00|88096.5|88046.5|88091.9|88041.9|88103|88053|88089.9|88039.9|591
1629081300000|2021-08-16 02:35:00|88091.8|88041.8|88094.2|88044.2|88100.1|88050.1|88087.7|88037.7|581
1629081600000|2021-08-16 02:40:00|88093|88043|88102.1|88052.1|88107.1|88057.1|88093|88043|570
1629081900000|2021-08-16 02:45:00|88102.3|88052.3|88090.9|88040.9|88104.2|88054.2|88084.8|88034.8|646
1629082200000|2021-08-16 02:50:00|88090.6|88040.6|88088.8|88038.8|88096.3|88046.3|88085.1|88035.1|634
1629082500000|2021-08-16 02:55:00|88089.1|88039.1|88092|88042|88098.1|88048.1|88083.7|88033.7|636
1629082800000|2021-08-16 03:00:00|88095|88045|88122.2|88072.2|88124.9|88074.9|88086.6|88036.6|1843
1629083100000|2021-08-16 03:05:00|88123.6|88073.6|88137.7|88087.7|88141.3|88091.3|88114.9|88064.9|1868
1629083400000|2021-08-16 03:10:00|88138.5|88088.5|88137.3|88087.3|88150.6|88100.6|88132.9|88082.9|1853
1629083700000|2021-08-16 03:15:00|88137.4|88087.4|88145.5|88095.5|88150|88100|88133|88083|1974
1629084000000|2021-08-16 03:20:00|88145.3|88095.3|88150.5|88100.5|88152.7|88102.7|88133.9|88083.9|1901
1629084300000|2021-08-16 03:25:00|88150.4|88100.4|88149.2|88099.2|88154.2|88104.2|88138|88088|1742
1629084600000|2021-08-16 03:30:00|88150.4|88100.4|88183.1|88133.1|88185.8|88135.8|88141.5|88091.5|1261
1629084900000|2021-08-16 03:35:00|88182.3|88132.3|88182.8|88132.8|88191.1|88141.1|88178.4|88128.4|1445
1629085200000|2021-08-16 03:40:00|88180.3|88130.3|88185.8|88135.8|88189.8|88139.8|88178.7|88128.7|920
1629085500000|2021-08-16 03:45:00|88185.5|88135.5|88180.3|88130.3|88186.8|88136.8|88169.9|88119.9|1599
1629085800000|2021-08-16 03:50:00|88180.8|88130.8|88193.6|88143.6|88205.4|88155.4|88176.3|88126.3|1716
1629086100000|2021-08-16 03:55:00|88193.9|88143.9|88197.8|88147.8|88200.5|88150.5|88190.2|88140.2|1550
1629086400000|2021-08-16 04:00:00|88197.3|88147.3|88188.8|88138.8|88200.9|88150.9|88181.6|88131.6|1620
1629086700000|2021-08-16 04:05:00|88188.9|88138.9|88187.5|88137.5|88195.3|88145.3|88180.9|88130.9|1649
1629087000000|2021-08-16 04:10:00|88186.8|88136.8|88186.1|88136.1|88197.2|88147.2|88180.3|88130.3|1346
1629087300000|2021-08-16 04:15:00|88186|88136|88179.6|88129.6|88191.7|88141.7|88176.7|88126.7|1302
1629087600000|2021-08-16 04:20:00|88179.1|88129.1|88176.9|88126.9|88183.3|88133.3|88172.3|88122.3|1815
1629087900000|2021-08-16 04:25:00|88177.5|88127.5|88172.1|88122.1|88181.7|88131.7|88166.6|88116.6|1588
1629088200000|2021-08-16 04:30:00|88171.4|88121.4|88149.2|88099.2|88180.6|88130.6|88145|88095|1239
1629088500000|2021-08-16 04:35:00|88149.6|88099.6|88154.7|88104.7|88157.3|88107.3|88146.8|88096.8|520
1629088800000|2021-08-16 04:40:00|88157.2|88107.2|88160.3|88110.3|88166.4|88116.4|88150.7|88100.7|418
1629089100000|2021-08-16 04:45:00|88159.8|88109.8|88152.4|88102.4|88162.7|88112.7|88152.4|88102.4|330
1629089400000|2021-08-16 04:50:00|88153.2|88103.2|88141.1|88091.1|88161.4|88111.4|88137.2|88087.2|433
1629089700000|2021-08-16 04:55:00|88141.2|88091.2|88144.3|88094.3|88152.9|88102.9|88138|88088|462
1629090000000|2021-08-16 05:00:00|88144.9|88094.9|88158|88108|88158.6|88108.6|88144.3|88094.3|927
1629090300000|2021-08-16 05:05:00|88158.5|88108.5|88188.6|88138.6|88190.6|88140.6|88155.8|88105.8|644
1629090600000|2021-08-16 05:10:00|88188.9|88138.9|88203.8|88153.8|88207.7|88157.7|88183.7|88133.7|700
1629090900000|2021-08-16 05:15:00|88203.9|88153.9|88188.1|88138.1|88207.9|88157.9|88181.7|88131.7|1058
1629091200000|2021-08-16 05:20:00|88188.8|88138.8|88189.4|88139.4|88198.4|88157.7|88178.7|88131.7|934
1629091500000|2021-08-16 05:25:00|88189.2|88139.2|88188.6|88138.6|88197.9|88147.9|88185.5|88135.5|600
1629091800000|2021-08-16 05:30:00|88189.6|88139.6|88203.4|88153.4|88214.2|88164.2|88186.6|88136.6|848
1629092100000|2021-08-16 05:35:00|88203.1|88153.1|88224|88174|88225|88175|88203.1|88153.1|815
1629092400000|2021-08-16 05:40:00|88225|88175|88232.6|88182.6|88232.6|88182.6|88218|88168|760
1629092700000|2021-08-16 05:45:00|88232.8|88182.8|88237.3|88187.3|88248.2|88198.2|88220.7|88170.7|875
1629093000000|2021-08-16 05:50:00|88236.9|88186.9|88259.8|88209.8|88260|88221.5|88230.9|88180.9|815
1629093300000|2021-08-16 05:55:00|88260|88210|88256.2|88206.2|88263.3|88213.3|88236.8|88186.8|840
1629093600000|2021-08-16 06:00:00|88256.1|88206.1|88221.3|88171.3|88256.1|88206.1|88206|88156|1151
1629093900000|2021-08-16 06:05:00|88220.9|88170.9|88243.5|88193.5|88260.9|88217.6|88215.7|88165.7|1089
1629094200000|2021-08-16 06:10:00|88243.2|88193.2|88247|88197|88254.3|88212.9|88232|88187.3|985
1629094500000|2021-08-16 06:15:00|88247.1|88197.1|88233.8|88208.8|88252.5|88216|88230.4|88187.8|869
1629094800000|2021-08-16 06:20:00|88234|88209|88232|88182|88251.1|88210.3|88221.6|88181.1|792
1629095100000|2021-08-16 06:25:00|88232.4|88182.4|88176.5|88126.5|88235.2|88192.6|88171.4|88121.4|1352
1629095400000|2021-08-16 06:30:00|88176.3|88126.3|88188.6|88163.6|88188.6|88163.6|88109.7|88071|1252
1629095700000|2021-08-16 06:35:00|88189.6|88164.6|88219.5|88194.5|88220|88195|88189|88164|1000
1629096000000|2021-08-16 06:40:00|88219.6|88194.6|88255.8|88230.8|88265.4|88240.4|88219.6|88190.4|1142
1629096300000|2021-08-16 06:45:00|88256|88231|88250.6|88225.6|88284.8|88259.8|88248.8|88223.8|1080
1629096600000|2021-08-16 06:50:00|88251.6|88226.6|88287.8|88262.8|88294.9|88269.9|88240.6|88215.6|1255
1629096900000|2021-08-16 06:55:00|88285.6|88260.6|88327.3|88302.3|88334.6|88304.8|88260.2|88235.2|1315
1629097200000|2021-08-16 07:00:00|88328|88303|88327.3|88302.3|88345|88307.2|88271.8|88243.5|1670
1629097500000|2021-08-16 07:05:00|88327.5|88302.5|88342.6|88292.6|88404|88367.5|88326.5|88290.9|1731
1629097800000|2021-08-16 07:10:00|88342.7|88292.7|88317.1|88292.1|88357.6|88322.1|88313|88284.4|1384
1629098100000|2021-08-16 07:15:00|88316.2|88291.2|88206|88181|88316.2|88291.2|88199.6|88162.2|1458
1629098400000|2021-08-16 07:20:00|88206.4|88181.4|88259.1|88234.1|88267.6|88239.2|88170.8|88137.9|1462
1629098700000|2021-08-16 07:25:00|88258.5|88233.5|88193|88168|88265.2|88240.2|88189.2|88156.5|1554
1629099000000|2021-08-16 07:30:00|88189.5|88164.5|88206.2|88181.2|88219.4|88194.4|88156.8|88121.1|1728
1629099300000|2021-08-16 07:35:00|88205.1|88180.1|88216.3|88191.3|88236.7|88207.8|88199.2|88174.2|1617
1629099600000|2021-08-16 07:40:00|88214|88189|88223.1|88198.1|88238.8|88201.7|88184.9|88159.9|1684
1629099900000|2021-08-16 07:45:00|88223.3|88198.3|88253.8|88228.8|88261.1|88236.1|88222.2|88197.2|1257
1629100200000|2021-08-16 07:50:00|88253.9|88228.9|88285.8|88260.8|88338.8|88301.5|88248.5|88223.5|1392
1629100500000|2021-08-16 07:55:00|88286.6|88261.6|88322|88297|88344|88319|88280.4|88255.4|1292
1629100800000|2021-08-16 08:00:00|88322.6|88297.6|88255|88230|88333.6|88308.6|88255|88230|1492
1629101100000|2021-08-16 08:05:00|88268.5|88218.5|88263.9|88238.9|88273.8|88240.6|88238.1|88208.6|1347
1629101400000|2021-08-16 08:10:00|88264.1|88239.1|88311.4|88286.4|88320|88288.6|88244.6|88212.4|1290
1629101700000|2021-08-16 08:15:00|88312.7|88287.7|88369.6|88344.6|88383.4|88344.9|88304.1|88279.1|1295
1629102000000|2021-08-16 08:20:00|88369.5|88344.5|88365.3|88340.3|88400.4|88364.9|88348.6|88318.1|1281
1629102300000|2021-08-16 08:25:00|88365.1|88340.1|88334.7|88309.7|88381.1|88356.1|88332.6|88305.4|1412
1629102600000|2021-08-16 08:30:00|88335|88310|88288.8|88263.8|88344.9|88319.9|88259.2|88221.6|1392
1629102900000|2021-08-16 08:35:00|88288.2|88263.2|88311.1|88286.1|88334|88297.3|88255.8|88225.6|1451
1629103200000|2021-08-16 08:40:00|88311.6|88286.6|88271.8|88246.8|88331.4|88293.8|88271.8|88241.5|1344
1629103500000|2021-08-16 08:45:00|88272.5|88247.5|88235.8|88210.8|88282.1|88253.1|88231.7|88197.7|1292
1629103800000|2021-08-16 08:50:00|88235.5|88210.5|88310.1|88285.1|88333.1|88292.7|88235.3|88205.5|1272
1629104100000|2021-08-16 08:55:00|88309.4|88284.4|88356.3|88331.3|88369.8|88343.4|88282|88237.7|1415
1629104400000|2021-08-16 09:00:00|88353.8|88328.8|88329.9|88304.9|88375.5|88338.5|88324.8|88292|1210
1629104700000|2021-08-16 09:05:00|88329.4|88304.4|88362.6|88337.6|88368.5|88338.8|88327.6|88289.7|1132
1629105000000|2021-08-16 09:10:00|88362.5|88337.5|88375.5|88350.5|88392.9|88367.9|88348.2|88323.2|1168
1629105300000|2021-08-16 09:15:00|88376.4|88351.4|88385.5|88360.5|88395.2|88370.2|88370.5|88345.5|1070
1629105600000|2021-08-16 09:20:00|88388.1|88363.1|88389.2|88364.2|88420.3|88385.9|88379.1|88354.1|1120
1629105900000|2021-08-16 09:25:00|88389.1|88364.1|88414.7|88389.7|88428.8|88403.8|88386.8|88359|884
1629106200000|2021-08-16 09:30:00|88414.2|88389.2|88434|88409|88452.7|88425.6|88413.8|88388.8|1183
1629106500000|2021-08-16 09:35:00|88434.6|88409.6|88432.6|88407.6|88444.1|88419.1|88416.9|88391.9|1053
1629106800000|2021-08-16 09:40:00|88432.5|88407.5|88445.4|88420.4|88459.9|88425.3|88412|88372|1058
1629107100000|2021-08-16 09:45:00|88442.4|88417.4|88403.8|88378.8|88443.4|88418.4|88394.7|88358.3|1173
1629107400000|2021-08-16 09:50:00|88403.7|88378.7|88376.6|88351.6|88404.4|88379.4|88353.5|88316.8|1211
1629107700000|2021-08-16 09:55:00|88376.8|88351.8|88389.8|88364.8|88400.8|88375.8|88351.6|88326.6|1174
1629108000000|2021-08-16 10:00:00|88388.4|88363.4|88413.7|88388.7|88430.9|88400.1|88380|88355|1078
1629108300000|2021-08-16 10:05:00|88415.1|88390.1|88381.3|88356.3|88440.1|88400.2|88367.3|88328.8|1202
1629108600000|2021-08-16 10:10:00|88380.1|88355.1|88453.6|88428.6|88462|88429.1|88380.1|88355.1|1314
1629108900000|2021-08-16 10:15:00|88452|88427|88447.4|88422.4|88474.4|88449.4|88437.5|88404|1164
1629109200000|2021-08-16 10:20:00|88447.3|88422.3|88435.1|88410.1|88473.7|88444.5|88419.2|88389.9|1375
1629109500000|2021-08-16 10:25:00|88434.7|88409.7|88435.5|88410.5|88447.1|88419.2|88417.5|88387.5|1306
1629109800000|2021-08-16 10:30:00|88438.7|88413.7|88379.2|88354.2|88447.4|88418.6|88372.3|88347.3|1241
1629110100000|2021-08-16 10:35:00|88380.1|88355.1|88377.1|88327.1|88393.7|88361.3|88350.7|88317.4|1036
1629110400000|2021-08-16 10:40:00|88378.8|88328.8|88339|88314|88378.8|88342.8|88327.1|88302.1|1105
1629110700000|2021-08-16 10:45:00|88338|88313|88350.3|88325.3|88356.5|88331.5|88335.6|88310.6|937
1629111000000|2021-08-16 10:50:00|88350|88325|88347.5|88322.5|88358.3|88333.3|88344.6|88319.6|829
1629111300000|2021-08-16 10:55:00|88348.4|88323.4|88365.4|88340.4|88388.9|88363.9|88346.6|88321.6|987
1629111600000|2021-08-16 11:00:00|88365|88340|88347.5|88322.5|88365|88340|88321.6|88290.1|1026
1629111900000|2021-08-16 11:05:00|88347.1|88322.1|88367.3|88342.3|88384.2|88344.9|88346.4|88321.4|1034
1629112200000|2021-08-16 11:10:00|88367.4|88342.4|88414.8|88389.8|88416.7|88391.7|88356.9|88331.9|885
1629112500000|2021-08-16 11:15:00|88414.7|88389.7|88411.2|88386.2|88414.7|88389.7|88384.7|88359.7|1130
1629112800000|2021-08-16 11:20:00|88410.2|88385.2|88425|88400|88429.7|88404.7|88407.8|88382.8|1132
1629113100000|2021-08-16 11:25:00|88424.9|88399.9|88435.7|88410.7|88449.4|88424.4|88408.9|88375.1|1211
1629113400000|2021-08-16 11:30:00|88436|88411|88459.9|88434.9|88468|88443|88397.3|88372.3|1210
1629113700000|2021-08-16 11:35:00|88459.3|88434.3|88406.9|88381.9|88464.4|88439.4|88397.2|88372.2|1240
1629114000000|2021-08-16 11:40:00|88406.7|88381.7|88390.1|88365.1|88417.4|88392.4|88389.2|88360.8|1128
1629114300000|2021-08-16 11:45:00|88389.8|88364.8|88397.1|88372.1|88421|88393.7|88389.8|88361.1|1096
1629114600000|2021-08-16 11:50:00|88397.2|88372.2|88372.8|88347.8|88416.2|88391.2|88370.6|88345.6|953
1629114900000|2021-08-16 11:55:00|88372.4|88347.4|88355.2|88330.2|88381.2|88350.7|88318|88284.4|1582
1629115200000|2021-08-16 12:00:00|88354.2|88329.2|88396.7|88371.7|88404.6|88375.9|88335.8|88310.8|1538
1629115500000|2021-08-16 12:05:00|88397.4|88372.4|88435.7|88410.7|88446.3|88412.4|88389.6|88364.6|1202
1629115800000|2021-08-16 12:10:00|88436.5|88411.5|88398.6|88373.6|88470.3|88435.9|88397.1|88372.1|1260
1629116100000|2021-08-16 12:15:00|88399.5|88374.5|88426.5|88401.5|88445.5|88420.5|88399.5|88374.5|1268
1629116400000|2021-08-16 12:20:00|88426.6|88401.6|88456.3|88431.3|88458.1|88433.1|88414.6|88389.6|1330
1629116700000|2021-08-16 12:25:00|88455.1|88430.1|88463.4|88413.4|88474.1|88449.1|88441.2|88411.5|1296
1629117000000|2021-08-16 12:30:00|88463.3|88413.3|88406.5|88381.5|88463.5|88421.6|88402.7|88377.1|1357
1629117300000|2021-08-16 12:35:00|88405.9|88380.9|88386.5|88361.5|88408.6|88383.6|88380.6|88350.3|1296
1629117600000|2021-08-16 12:40:00|88386.8|88361.8|88385.5|88360.5|88387.5|88362.5|88347.9|88322.9|1238
1629117900000|2021-08-16 12:45:00|88384.3|88359.3|88385.3|88360.3|88393.3|88368.3|88369.4|88344.4|1202
1629118200000|2021-08-16 12:50:00|88385.8|88360.8|88351.2|88326.2|88391.9|88366.9|88328.7|88303.7|1290
1629118500000|2021-08-16 12:55:00|88351.1|88326.1|88346.5|88321.5|88398.1|88359.5|88338.6|88313.6|1166
1629118800000|2021-08-16 13:00:00|88345.4|88320.4|88313.8|88288.8|88356.1|88331.1|88313.1|88288.1|1445
1629119100000|2021-08-16 13:05:00|88313.5|88288.5|88282.4|88257.4|88378.7|88344.1|88282|88257|1483
1629119400000|2021-08-16 13:10:00|88283|88258|88271.3|88246.3|88297.3|88268.3|88251.8|88219.7|1645
1629119700000|2021-08-16 13:15:00|88271.1|88246.1|88303.6|88278.6|88304.4|88279.4|88256.4|88231.4|1527
1629120000000|2021-08-16 13:20:00|88305.1|88280.1|88300|88275|88317.8|88292.8|88279.2|88254.2|1368
1629120300000|2021-08-16 13:25:00|88298.2|88273.2|88311.2|88286.2|88343.6|88318.6|88291.7|88266.7|1468
1629120600000|2021-08-16 13:30:00|88310.4|88285.4|88450.8|88425.8|88451.3|88426.3|88302.2|88277.2|1702
1629120900000|2021-08-16 13:35:00|88450.9|88425.9|88342.5|88317.5|88479.7|88446.4|88339|88306.8|1675
1629121200000|2021-08-16 13:40:00|88342.2|88317.2|88390.3|88365.3|88406.9|88381.9|88341.9|88316.9|1593
1629121500000|2021-08-16 13:45:00|88389.2|88364.2|88416.5|88391.5|88462|88437|88382.2|88357.2|1626
1629121800000|2021-08-16 13:50:00|88417.2|88392.2|88503.3|88478.3|88513.7|88488.7|88417.2|88392.2|1666
1629122100000|2021-08-16 13:55:00|88503.6|88478.6|88475.4|88450.4|88536.3|88511.3|88452.3|88427.3|1782
1629122400000|2021-08-16 14:00:00|88475.5|88450.5|88423|88398|88524.6|88488|88421.6|88390|1707
1629122700000|2021-08-16 14:05:00|88423.4|88398.4|88355.4|88330.4|88438.3|88413.3|88331.9|88306.9|1630
1629123000000|2021-08-16 14:10:00|88356.1|88331.1|88309.5|88284.5|88387.8|88357.7|88299.6|88266.4|1667
1629123300000|2021-08-16 14:15:00|88310.4|88285.4|88397.6|88372.6|88406.7|88374.4|88310.4|88274.6|1415
1629123600000|2021-08-16 14:20:00|88397.1|88372.1|88384.5|88359.5|88434.6|88409.6|88380|88355|1326
1629123900000|2021-08-16 14:25:00|88384.6|88359.6|88430.4|88405.4|88432.9|88407.9|88384.4|88359.4|1287
1629124200000|2021-08-16 14:30:00|88429.9|88404.9|88416.2|88391.2|88448|88423|88385|88359.8|1593
1629124500000|2021-08-16 14:35:00|88415.3|88390.3|88336.2|88311.2|88424.8|88399.8|88336.2|88311.2|1424
1629124800000|2021-08-16 14:40:00|88337.2|88312.2|88313|88288|88337.4|88312.4|88303.1|88278.1|1416
1629125100000|2021-08-16 14:45:00|88312.9|88287.9|88324.8|88299.8|88333.6|88308.6|88295.1|88270.1|1358
1629125400000|2021-08-16 14:50:00|88324.7|88299.7|88305.2|88280.2|88327.6|88302.6|88288.7|88263.7|1669
1629125700000|2021-08-16 14:55:00|88305.3|88280.3|88390.9|88365.9|88392.9|88367.9|88303|88278|1568
1629126000000|2021-08-16 15:00:00|88390.2|88365.2|88394.7|88369.7|88408.2|88369.8|88329.7|88304.7|1665
1629126300000|2021-08-16 15:05:00|88394.4|88369.4|88339.7|88314.7|88415.9|88381.9|88337.7|88312.7|1621
1629126600000|2021-08-16 15:10:00|88340.6|88315.6|88342.7|88317.7|88356.2|88331.2|88323.2|88296.2|1354
1629126900000|2021-08-16 15:15:00|88342.8|88317.8|88275|88250|88342.9|88317.9|88264|88230|1427
1629127200000|2021-08-16 15:20:00|88274.9|88249.9|88263.2|88238.2|88287.9|88258.1|88215.5|88190.5|1268
1629127500000|2021-08-16 15:25:00|88263.1|88238.1|88311.9|88286.9|88369.8|88319.8|88242.6|88217.6|1379
1629127800000|2021-08-16 15:30:00|88312.6|88287.6|88290.2|88265.2|88349.3|88315.2|88289.9|88255.5|1525
1629128100000|2021-08-16 15:35:00|88289.8|88264.8|88274.4|88249.4|88307.9|88276.8|88253.6|88217.6|1330
1629128400000|2021-08-16 15:40:00|88274.2|88249.2|88245|88220|88274.2|88249.2|88241.8|88216.8|1242
1629128700000|2021-08-16 15:45:00|88244.5|88219.5|88269.7|88244.7|88271.8|88246.8|88244.5|88219.5|932
1629129000000|2021-08-16 15:50:00|88268.9|88243.9|88279.6|88254.6|88285.7|88260.7|88265.5|88240.5|1004
1629129300000|2021-08-16 15:55:00|88279.7|88254.7|88315.7|88290.7|88317.7|88292.7|88269.1|88244.1|1033
1629129600000|2021-08-16 16:00:00|88314.6|88289.6|88321.5|88271.5|88339.6|88298.4|88303|88265|1138
1629129900000|2021-08-16 16:05:00|88321.6|88271.6|88317.3|88267.3|88328.6|88292.6|88306.8|88266.4|1063
1629130200000|2021-08-16 16:10:00|88317.2|88267.2|88303.8|88278.8|88327.8|88292.4|88301.1|88263.8|1087
1629130500000|2021-08-16 16:15:00|88303.4|88278.4|88298.3|88273.3|88314.9|88280.7|88291.6|88261.6|955
1629130800000|2021-08-16 16:20:00|88298.1|88273.1|88296.6|88271.6|88315.1|88282.9|88295.1|88256.6|854
1629131100000|2021-08-16 16:25:00|88296.7|88271.7|88304.3|88279.3|88323.7|88283.6|88293.6|88264.7|977
1629131400000|2021-08-16 16:30:00|88304.6|88279.6|88307.8|88282.8|88320.5|88285.8|88294.9|88268.6|969
1629131700000|2021-08-16 16:35:00|88307.9|88282.9|88320.1|88295.1|88331.4|88297.7|88303.7|88267.9|1051
1629132000000|2021-08-16 16:40:00|88319.7|88294.7|88321.4|88271.4|88338.4|88300|88312|88270.3|1132
1629132300000|2021-08-16 16:45:00|88321.3|88271.3|88291.2|88266.2|88323.9|88279.4|88287.2|88261.7|1049
1629132600000|2021-08-16 16:50:00|88290.9|88265.9|88325.5|88300.5|88342|88306.4|88290.6|88262.4|1208
1629132900000|2021-08-16 16:55:00|88325.7|88300.7|88344.2|88319.2|88363.9|88323.3|88325.3|88288.1|1313
1629133200000|2021-08-16 17:00:00|88344.3|88319.3|88345.6|88320.6|88375.6|88338.2|88343.3|88307|1098
1629133500000|2021-08-16 17:05:00|88345.9|88320.9|88350.2|88325.2|88366.5|88330.8|88343.5|88311.2|887
1629133800000|2021-08-16 17:10:00|88350.1|88325.1|88341.4|88316.4|88364.7|88326.6|88338.3|88298.3|880
1629134100000|2021-08-16 17:15:00|88342.2|88317.2|88346.2|88321.2|88364.7|88328.6|88341.8|88312.5|990
1629134400000|2021-08-16 17:20:00|88346.1|88321.1|88360.8|88335.8|88370.7|88339.4|88341.1|88306.5|1029
1629134700000|2021-08-16 17:25:00|88360.5|88335.5|88365.8|88315.8|88371.4|88339.7|88349.4|88311.4|1053
1629135000000|2021-08-16 17:30:00|88366.7|88316.7|88346.4|88321.4|88368.8|88333|88342.7|88305.7|959
1629135300000|2021-08-16 17:35:00|88346.2|88321.2|88348.5|88323.5|88363.3|88330.4|88342.4|88305.3|840
1629135600000|2021-08-16 17:40:00|88348.7|88323.7|88343.9|88318.9|88360.4|88331.3|88341.1|88304.3|1044
1629135900000|2021-08-16 17:45:00|88344.1|88319.1|88322.8|88272.8|88348.3|88323.3|88310.8|88270.9|929
1629136200000|2021-08-16 17:50:00|88323.3|88273.3|88311.2|88286.2|88338.7|88300.5|88307|88269.8|932
1629136500000|2021-08-16 17:55:00|88310.8|88285.8|88336.3|88286.3|88346.1|88308.4|88309.9|88281|1106
1629136800000|2021-08-16 18:00:00|88335.9|88285.9|88338.8|88288.8|88348.2|88307.3|88318.5|88281.9|1044
1629137100000|2021-08-16 18:05:00|88339.1|88289.1|88333|88308|88350.1|88312.3|88323.3|88286.4|1072
1629137400000|2021-08-16 18:10:00|88332.2|88307.2|88327|88302|88340.7|88309.3|88324.8|88288|798
1629137700000|2021-08-16 18:15:00|88327.4|88302.4|88336.1|88311.1|88351.4|88316.7|88326.4|88291|969
1629138000000|2021-08-16 18:20:00|88336.2|88311.2|88369.7|88344.7|88383.2|88346.3|88329.6|88297.8|1090
1629138300000|2021-08-16 18:25:00|88370.5|88345.5|88380|88330|88400.6|88356.6|88369.3|88327.8|887
1629138600000|2021-08-16 18:30:00|88380.3|88330.3|88348.6|88298.6|88381.2|88340.9|88341.9|88297.1|781
1629138900000|2021-08-16 18:35:00|88348.9|88298.9|88361.3|88311.3|88363.4|88326.6|88337.2|88298.8|909
1629139200000|2021-08-16 18:40:00|88361.5|88311.5|88362.9|88312.9|88365.1|88327.3|88343.2|88304.1|846
1629139500000|2021-08-16 18:45:00|88363.2|88313.2|88321.3|88271.3|88368.9|88330|88307.9|88268.8|1020
1629139800000|2021-08-16 18:50:00|88321.1|88271.1|88312.3|88262.3|88329.5|88290.5|88294.4|88253.7|1130
1629140100000|2021-08-16 18:55:00|88312.1|88262.1|88316.5|88291.5|88336.6|88298|88308.2|88258.2|991
1629140400000|2021-08-16 19:00:00|88315.7|88290.7|88314.1|88264.1|88331.6|88290.7|88302.7|88258.3|910
1629140700000|2021-08-16 19:05:00|88314.8|88264.8|88305|88255|88317.2|88274.9|88295|88252.8|630
1629141000000|2021-08-16 19:10:00|88305.5|88255.5|88310.7|88260.7|88315|88277.6|88294.3|88254|821
1629141300000|2021-08-16 19:15:00|88310.8|88260.8|88310.2|88260.2|88315.1|88277.8|88298.3|88256.8|785
1629141600000|2021-08-16 19:20:00|88310.5|88260.5|88300.2|88275.2|88318.5|88277.1|88297.8|88255.6|846
1629141900000|2021-08-16 19:25:00|88300.1|88275.1|88301.6|88251.6|88313|88276.2|88288.6|88249.1|893
1629142200000|2021-08-16 19:30:00|88301.8|88251.8|88282.1|88257.1|88304.3|88265.2|88281.3|88242.3|782
1629142500000|2021-08-16 19:35:00|88282.4|88257.4|88302.8|88252.8|88305.4|88264.8|88278.2|88237.5|812
1629142800000|2021-08-16 19:40:00|88302.6|88252.6|88297.6|88247.6|88305.9|88266.9|88282|88242.7|1529
1629143100000|2021-08-16 19:45:00|88297.4|88247.4|88302.5|88252.5|88305.5|88261.5|88286.5|88244.5|1752
1629143400000|2021-08-16 19:50:00|88302.4|88252.4|88299.9|88249.9|88303.1|88263.6|88285.9|88239.6|1345
1629143700000|2021-08-16 19:55:00|88302.7|88252.7|88314|88264|88353|88303|88295.8|88249.6|1450
1629144000000|2021-08-16 20:00:00|88314.5|88264.5|88360.6|88310.6|88362.8|88317.1|88311.4|88261.4|1244
1629144300000|2021-08-16 20:05:00|88360.7|88310.7|88366.9|88316.9|88382.7|88332.7|88355.2|88305.2|1435
1629144600000|2021-08-16 20:10:00|88367.2|88317.2|88374.4|88324.4|88385.4|88335.4|88353.6|88303.6|1781
1629144900000|2021-08-16 20:15:00|88372.9|88322.9|88366.8|88316.8|88376.8|88326.8|88346.9|88296.9|1913
1629145200000|2021-08-16 20:20:00|88366.3|88316.3|88370.3|88320.3|88383.4|88333.4|88350.1|88300.1|1831
1629145500000|2021-08-16 20:25:00|88366.9|88316.9|88384.8|88334.8|88394.2|88344.2|88366.3|88316.3|1633
1629145800000|2021-08-16 20:30:00|88384.6|88334.6|88387.9|88337.9|88388.9|88338.9|88351.4|88301.4|1807
1629146100000|2021-08-16 20:35:00|88387.5|88337.5|88397.7|88347.7|88402.6|88352.6|88354.7|88304.7|1986
1629146400000|2021-08-16 20:40:00|88397.3|88347.3|88382.4|88332.4|88402|88352|88369.4|88319.4|1931
1629146700000|2021-08-16 20:45:00|88383.5|88333.5|88528.3|88321.1|88533.7|88399.6|88366.3|88293.9|1946
1629147000000|2021-08-16 20:50:00|88530.4|88325.9|88354.1|88304.1|88625.2|88350.3|88338.6|88225.2|2063
1629147300000|2021-08-16 20:55:00|88351.8|88301.8|88535.4|88221.5|88688.6|88311.5|88351.5|88153.8|977
1629147600000|2021-08-16 21:00:00|88570.9|88175.1|88590.9|88101.1|88614.2|88221.4|88570|88089.3|75
1629147900000|2021-08-16 21:05:00|88552|88269.1|88637.1|88276.5|88706.7|88313.3|88552|88062.1|98
1629148200000|2021-08-16 21:10:00|88634.9|88291.4|88617.6|88160.2|88686.7|88308.5|88577|88149.8|72
1629148500000|2021-08-16 21:15:00|88645|88168.7|88638.4|88209.1|88715.2|88279.3|88596.2|88105.6|53
1629148800000|2021-08-16 21:20:00|88634.3|88184.6|88623.5|88273|88689.4|88273.6|88582.1|88137.6|86
1629149100000|2021-08-16 21:25:00|88577.4|88273.1|88615.2|88245.3|88690.7|88276|88577.4|88209.3|93
1629149400000|2021-08-16 21:30:00|88633.8|88235.8|88564.9|88282.4|88669|88282.4|88169.1|88088.9|115
1629149700000|2021-08-16 21:35:00|88566.8|88282.1|88576.8|88275.7|88691.4|88283.9|88558|88194.4|363
1629150000000|2021-08-16 21:40:00|88578.1|88275.2|88614.8|88117.8|88614.8|88281|88566.1|88117.8|28
1629150600000|2021-08-16 21:50:00|88423.6|87926.6|88385.8|87888.8|88475.6|87978.6|88305|87808|106
1629150900000|2021-08-16 21:55:00|88359.4|87862.4|88444.7|87990.7|88486.6|88083.6|88334.6|87837.6|581
1629151200000|2021-08-16 22:00:00|88401|87984|88372.4|88170.6|88474.2|88186|88326.6|87873.3|810
1629151500000|2021-08-16 22:05:00|88368|88166.6|88352.1|88169.3|88374.6|88195.8|88346.4|88163.7|332
1629151800000|2021-08-16 22:10:00|88355.7|88172.1|88362.5|88193.6|88381|88200.7|88345|88143.7|390
1629152100000|2021-08-16 22:15:00|88362.4|88197|88360.1|88212.9|88375.2|88222.4|88346.2|88183.2|352
1629152400000|2021-08-16 22:20:00|88351.6|88208.3|88346|88220|88365.1|88259.4|88301.5|88190.9|232
1629152700000|2021-08-16 22:25:00|88345.9|88219.9|88349.5|88218.3|88361.5|88263.2|88289.5|88202.7|432
1629153000000|2021-08-16 22:30:00|88348.4|88219.9|88345.1|88203.9|88362.8|88266.9|88303.7|88173|297
1629153300000|2021-08-16 22:35:00|88346|88208.4|88347.2|88211.5|88380.5|88272.3|88303.6|88180.2|294
1629153600000|2021-08-16 22:40:00|88345.4|88216.1|88316|88266|88361.5|88270.6|88302.8|88191.2|483
1629153900000|2021-08-16 22:45:00|88316.2|88266.2|88308.8|88258.8|88361.5|88268.8|88282.1|88189.2|1598
1629154200000|2021-08-16 22:50:00|88309|88259|88317.1|88267.1|88327.3|88277.3|88301.1|88251.1|1084
1629154500000|2021-08-16 22:55:00|88317.3|88267.3|88305.2|88255.2|88329.6|88279.6|88295.8|88245.8|1205
1629154800000|2021-08-16 23:00:00|88305.5|88255.5|88312.9|88262.9|88322.9|88272.9|88299.3|88249.3|1307
1629155100000|2021-08-16 23:05:00|88312.7|88262.7|88315|88265|88321.3|88271.3|88305.8|88255.8|658
1629155400000|2021-08-16 23:10:00|88315.1|88265.1|88315.2|88265.2|88321|88281.7|88301.5|88256.3|296
1629155700000|2021-08-16 23:15:00|88315.1|88265.1|88298|88248|88326.2|88279.2|88288.6|88238.6|503
1629156000000|2021-08-16 23:20:00|88297.1|88247.1|88302.4|88252.4|88307.2|88257.2|88295.5|88245.5|982
1629156300000|2021-08-16 23:25:00|88302.3|88252.3|88298.9|88248.9|88308.3|88258.3|88293.2|88243.2|1202
1629156600000|2021-08-16 23:30:00|88299.4|88249.4|88302.9|88252.9|88319.7|88269.7|88295.1|88245.1|793
1629156900000|2021-08-16 23:35:00|88301.2|88251.2|88294.2|88244.2|88311.4|88261.4|88284.7|88234.7|503
1629157200000|2021-08-16 23:40:00|88296|88246|88289.2|88239.2|88299.5|88249.5|88270.2|88220.2|422
1629157500000|2021-08-16 23:45:00|88289.6|88239.6|88289.1|88239.1|88297.4|88247.4|88282.6|88232.6|368
1629157800000|2021-08-16 23:50:00|88287.6|88237.6|88296.2|88246.2|88301.7|88251.7|88282.6|88232.6|1086
1629158100000|2021-08-16 23:55:00|88296|88246|88290.7|88240.7|88303.1|88253.1|88284|88234|1193
1629158400000|2021-08-17 00:00:00|88290|88240|88295.3|88245.3|88298.9|88248.9|88285.3|88235.3|1017
1629158700000|2021-08-17 00:05:00|88295.5|88245.5|88298.6|88248.6|88305.9|88255.9|88292.4|88242.4|634
1629159000000|2021-08-17 00:10:00|88298.7|88248.7|88286.5|88236.5|88299.4|88249.4|88278.3|88228.3|1136
1629159300000|2021-08-17 00:15:00|88285.3|88235.3|88277.2|88227.2|88294|88244|88276.7|88226.7|823
1629159600000|2021-08-17 00:20:00|88279.5|88229.5|88281.6|88231.6|88285.4|88235.4|88276|88226|397
1629159900000|2021-08-17 00:25:00|88281.9|88231.9|88283.8|88233.8|88289.4|88239.4|88281|88231|571
1629160200000|2021-08-17 00:30:00|88283.7|88233.7|88283.8|88233.8|88289|88239|88280.3|88230.3|792
1629160500000|2021-08-17 00:35:00|88283.9|88233.9|88286.2|88236.2|88291.8|88241.8|88281.5|88231.5|724
1629160800000|2021-08-17 00:40:00|88286.4|88236.4|88284.6|88234.6|88290|88240|88281|88231|752
1629161100000|2021-08-17 00:45:00|88284.3|88234.3|88345.4|88295.4|88482.1|88375.1|88284.3|88234.3|887
1629161400000|2021-08-17 00:50:00|88348.5|88298.5|88360.6|88310.6|88366.4|88316.4|88345.6|88295.6|798
1629161700000|2021-08-17 00:55:00|88359.4|88309.4|88361.9|88311.9|88375.4|88325.4|88357.9|88307.9|807
1629162000000|2021-08-17 01:00:00|88362.3|88312.3|88367.5|88317.5|88371.1|88321.1|88349.9|88299.9|696
1629162300000|2021-08-17 01:05:00|88367.6|88317.6|88361|88311|88372|88322|88351.6|88301.6|638
1629162600000|2021-08-17 01:10:00|88361.3|88311.3|88355.7|88305.7|88367.9|88317.9|88348.3|88298.3|633
1629162900000|2021-08-17 01:15:00|88354.3|88304.3|88365.6|88315.6|88369.3|88319.3|88347.5|88297.5|662
1629163200000|2021-08-17 01:20:00|88365.9|88315.9|88368.6|88318.6|88370.5|88320.5|88355.3|88305.3|737
1629163500000|2021-08-17 01:25:00|88368.5|88318.5|88363.2|88313.2|88371.4|88321.4|88351|88301|805
1629163800000|2021-08-17 01:30:00|88363.7|88313.7|88409.4|88359.4|88416.5|88366.5|88362.9|88312.9|1215
1629164100000|2021-08-17 01:35:00|88410.2|88360.2|88386.5|88336.5|88410.6|88360.6|88378.5|88328.5|1180
1629164400000|2021-08-17 01:40:00|88385.5|88335.5|88392.2|88342.2|88403.8|88353.8|88384.4|88334.4|937
1629164700000|2021-08-17 01:45:00|88392|88342|88395.3|88345.3|88402.7|88352.7|88386.5|88336.5|918
1629165000000|2021-08-17 01:50:00|88395.1|88345.1|88376.8|88326.8|88399.9|88349.9|88370.5|88320.5|1006
1629165300000|2021-08-17 01:55:00|88376|88326|88378.6|88328.6|88384.7|88334.7|88366.3|88316.3|861
1629165600000|2021-08-17 02:00:00|88379.8|88329.8|88380.2|88330.2|88401.3|88351.3|88362.3|88312.3|865
1629165900000|2021-08-17 02:05:00|88380.1|88330.1|88382.7|88332.7|88389.4|88339.4|88374|88324|588
1629166200000|2021-08-17 02:10:00|88382.6|88332.6|88397.9|88347.9|88403.7|88353.7|88382.4|88332.4|629
1629166500000|2021-08-17 02:15:00|88398|88348|88400.6|88350.6|88405.2|88355.2|88393.1|88343.1|636
1629166800000|2021-08-17 02:20:00|88400.5|88350.5|88416.1|88366.1|88427.9|88377.9|88396.2|88346.2|661
1629167100000|2021-08-17 02:25:00|88416.2|88366.2|88412.2|88362.2|88418.6|88368.6|88408.8|88358.8|499
1629167400000|2021-08-17 02:30:00|88412.4|88362.4|88449|88399|88457|88407|88405.3|88355.3|826
1629167700000|2021-08-17 02:35:00|88448.9|88398.9|88421|88371|88450.5|88400.5|88419.3|88369.3|1066
1629168000000|2021-08-17 02:40:00|88420.9|88370.9|88429.6|88379.6|88435.9|88385.9|88416.8|88366.8|702
1629168300000|2021-08-17 02:45:00|88429.2|88379.2|88421.7|88371.7|88434.7|88384.7|88417.6|88367.6|600
1629168600000|2021-08-17 02:50:00|88421.8|88371.8|88425.7|88375.7|88432.4|88382.4|88421.5|88371.5|750
1629168900000|2021-08-17 02:55:00|88425.9|88375.9|88427.9|88377.9|88433.1|88383.1|88423.2|88373.2|606
1629169200000|2021-08-17 03:00:00|88427.5|88377.5|88435.7|88385.7|88444|88394|88427.5|88377.5|854
1629169500000|2021-08-17 03:05:00|88435.5|88385.5|88438|88388|88442.2|88392.2|88420.7|88370.7|739
1629169800000|2021-08-17 03:10:00|88438.7|88388.7|88456.2|88406.2|88474.2|88424.2|88438.7|88388.7|806
1629170100000|2021-08-17 03:15:00|88456.5|88406.5|88457.7|88407.7|88469|88419|88451.4|88401.4|680
1629170400000|2021-08-17 03:20:00|88455.4|88405.4|88490|88440|88494.9|88444.9|88450.2|88400.2|836
1629170700000|2021-08-17 03:25:00|88490.1|88440.1|88490.2|88440.2|88505.5|88455.5|88477.9|88427.9|956
1629171000000|2021-08-17 03:30:00|88490.4|88440.4|88496.5|88446.5|88499.2|88449.2|88488.2|88438.2|541
1629171300000|2021-08-17 03:35:00|88497.1|88447.1|88437.6|88387.6|88498|88448|88435.7|88385.7|642
1629171600000|2021-08-17 03:40:00|88437.3|88387.3|88477.4|88427.4|88481.9|88431.9|88432.6|88382.6|782
1629171900000|2021-08-17 03:45:00|88477.5|88427.5|88468.9|88418.9|88478.9|88428.9|88467.1|88417.1|656
1629172200000|2021-08-17 03:50:00|88468.8|88418.8|88479.1|88429.1|88479.2|88429.2|88467.7|88417.7|556
1629172500000|2021-08-17 03:55:00|88479.2|88429.2|88478.3|88428.3|88481|88431|88472.6|88422.6|463
1629172800000|2021-08-17 04:00:00|88478.1|88428.1|88470.1|88420.1|88480.4|88430.4|88466.2|88416.2|486
1629173100000|2021-08-17 04:05:00|88469.8|88419.8|88470.7|88420.7|88478.7|88428.7|88466.4|88416.4|538
1629173400000|2021-08-17 04:10:00|88471.3|88421.3|88470.5|88420.5|88478.9|88428.9|88462.8|88412.8|519
1629173700000|2021-08-17 04:15:00|88471.2|88421.2|88477.1|88427.1|88478.8|88428.8|88465.1|88415.1|458
1629174000000|2021-08-17 04:20:00|88476.4|88426.4|88474.2|88424.2|88478.8|88428.8|88470.9|88420.9|545
1629174300000|2021-08-17 04:25:00|88474.6|88424.6|88481.3|88431.3|88484.7|88434.7|88471.6|88421.6|704
1629174600000|2021-08-17 04:30:00|88482.1|88432.1|88485.2|88435.2|88489.7|88439.7|88480.1|88430.1|624
1629174900000|2021-08-17 04:35:00|88485.1|88435.1|88485.4|88435.4|88490.9|88440.9|88479.9|88429.9|613
1629175200000|2021-08-17 04:40:00|88485|88435|88464.6|88414.6|88487.1|88437.1|88463.2|88413.2|629
1629175500000|2021-08-17 04:45:00|88465.4|88415.4|88445.5|88395.5|88467.2|88417.2|88444.5|88394.5|720
1629175800000|2021-08-17 04:50:00|88445.1|88395.1|88453.1|88403.1|88468.6|88418.6|88443.2|88393.2|613
1629176100000|2021-08-17 04:55:00|88452.4|88402.4|88455.6|88405.6|88459.4|88409.4|88452.1|88402.1|484
1629176400000|2021-08-17 05:00:00|88455.9|88405.9|88444.7|88394.7|88458|88408|88443.9|88393.9|888
1629176700000|2021-08-17 05:05:00|88444|88394|88452.2|88402.2|88454.2|88404.2|88442.6|88392.6|1186
1629177000000|2021-08-17 05:10:00|88451.3|88401.3|88463.6|88413.6|88465.2|88415.2|88447.2|88397.2|1384
1629177300000|2021-08-17 05:15:00|88463.3|88413.3|88469.9|88419.9|88477.7|88427.7|88462.4|88412.4|1180
1629177600000|2021-08-17 05:20:00|88469.4|88419.4|88439.2|88389.2|88472.3|88422.3|88432.8|88382.8|1300
1629177900000|2021-08-17 05:25:00|88439.1|88389.1|88433.6|88383.6|88443.8|88393.8|88428.6|88378.6|1106
1629178200000|2021-08-17 05:30:00|88433|88383|88429.6|88379.6|88439.6|88389.6|88429.6|88379.6|762
1629178500000|2021-08-17 05:35:00|88430.1|88380.1|88405.6|88355.6|88432.6|88382.6|88404.8|88354.8|968
1629178800000|2021-08-17 05:40:00|88405.8|88355.8|88419.7|88369.7|88422.2|88372.2|88404.3|88354.3|952
1629179100000|2021-08-17 05:45:00|88420.4|88370.4|88425.8|88375.8|88432.1|88382.1|88417.5|88367.5|839
1629179400000|2021-08-17 05:50:00|88425.7|88375.7|88429.2|88379.2|88433.9|88385.2|88410.2|88365.7|943
1629179700000|2021-08-17 05:55:00|88429.1|88379.1|88436.5|88386.5|88441.5|88391.5|88423.6|88373.6|1045
1629180000000|2021-08-17 06:00:00|88437.3|88387.3|88523.9|88498.9|88542.1|88502.1|88431.6|88381.6|1485
1629180300000|2021-08-17 06:05:00|88526|88501|88504|88479|88548.8|88510|88501.8|88468.3|1122
1629180600000|2021-08-17 06:10:00|88503.7|88478.7|88532.5|88507.5|88536.7|88511.7|88503.6|88478.6|1231
1629180900000|2021-08-17 06:15:00|88531.7|88506.7|88530.5|88505.5|88548.7|88508.9|88517.6|88476.7|1063
1629181200000|2021-08-17 06:20:00|88530.4|88505.4|88588.3|88538.3|88593.2|88556|88521.4|88483.3|1269
1629181500000|2021-08-17 06:25:00|88588.1|88538.1|88651.3|88626.3|88667.9|88634.8|88576.9|88538.1|1552
1629181800000|2021-08-17 06:30:00|88651.5|88626.5|88676|88651|88700.5|88675.5|88641|88616|1474
1629182100000|2021-08-17 06:35:00|88676.8|88651.8|88741.7|88716.7|88745|88720|88647.2|88618.6|1516
1629182400000|2021-08-17 06:40:00|88742.1|88717.1|88710.1|88660.1|88800.7|88765|88710.1|88660.1|1288
1629182700000|2021-08-17 06:45:00|88715.3|88665.3|88767.2|88742.2|88778|88744.5|88694.9|88659.2|1568
1629183000000|2021-08-17 06:50:00|88767.3|88742.3|88795.8|88770.8|88814.3|88776.7|88759.4|88728.2|1391
1629183300000|2021-08-17 06:55:00|88795.7|88770.7|88788.5|88763.5|88801.2|88774.3|88755.2|88724.8|1502
1629183600000|2021-08-17 07:00:00|88788.6|88763.6|88796.3|88771.3|88805.2|88780.2|88737.2|88700|1785
1629183900000|2021-08-17 07:05:00|88796|88771|88765.2|88740.2|88848.7|88807.7|88764.2|88729.4|1736
1629184200000|2021-08-17 07:10:00|88762|88737|88815.9|88765.9|88875.2|88839.5|88762|88719.9|1759
1629184500000|2021-08-17 07:15:00|88816.3|88766.3|88760.2|88735.2|88836|88787.6|88740|88696.4|1608
1629184800000|2021-08-17 07:20:00|88759.9|88734.9|88751|88726|88778.1|88744.5|88730.5|88703.4|1339
1629185100000|2021-08-17 07:25:00|88751.2|88726.2|88656.2|88631.2|88782.5|88746.6|88653.2|88615.1|1547
1629185400000|2021-08-17 07:30:00|88656.3|88631.3|88639.5|88614.5|88686.7|88652.8|88634.3|88603.1|1670
1629185700000|2021-08-17 07:35:00|88639.6|88614.6|88677.4|88627.4|88724.4|88681|88623.3|88598.3|1629
1629186000000|2021-08-17 07:40:00|88677.9|88627.9|88570.8|88545.8|88681.4|88640.1|88560|88522.2|1666
1629186300000|2021-08-17 07:45:00|88570.1|88545.1|88622.5|88572.5|88634.9|88594|88552.7|88527.6|1542
1629186600000|2021-08-17 07:50:00|88622.4|88572.4|88645.4|88620.4|88662.7|88625.2|88570.5|88531.9|1400
1629186900000|2021-08-17 07:55:00|88644.8|88619.8|88606.7|88581.7|88705.3|88663.4|88569.4|88531.6|1649
1629187200000|2021-08-17 08:00:00|88609|88584|88598.4|88573.4|88620.7|88584.5|88539|88503.1|1753
1629187500000|2021-08-17 08:05:00|88598|88573|88571.4|88546.4|88626.5|88586.7|88560.3|88526.8|1422
1629187800000|2021-08-17 08:10:00|88571.3|88546.3|88544.3|88519.3|88597.9|88567.5|88508.5|88470.7|1412
1629188100000|2021-08-17 08:15:00|88544.5|88519.5|88567.5|88542.5|88581.9|88544.6|88479.9|88445|1497
1629188400000|2021-08-17 08:20:00|88567.8|88542.8|88488.6|88463.6|88625.3|88587.6|88488.6|88451.8|1643
1629188700000|2021-08-17 08:25:00|88483|88458|88460|88435|88515.9|88474.9|88458.5|88423.3|1485
1629189000000|2021-08-17 08:30:00|88459.5|88434.5|88501.1|88476.1|88518.7|88478.3|88459.5|88410.1|1397
1629189300000|2021-08-17 08:35:00|88500.7|88475.7|88472.5|88447.5|88526.9|88489.1|88456.6|88425.4|1240
1629189600000|2021-08-17 08:40:00|88473.4|88448.4|88472.8|88447.8|88485|88454.1|88417.3|88382.5|1406
1629189900000|2021-08-17 08:45:00|88473.2|88448.2|88498.8|88473.8|88524.3|88494.9|88467.9|88442.9|1255
1629190200000|2021-08-17 08:50:00|88500.5|88475.5|88453|88428|88505.2|88480.2|88434.8|88409.8|1280
1629190500000|2021-08-17 08:55:00|88452.4|88427.4|88434.2|88384.2|88486.3|88456.6|88419.9|88380.2|1246
1629190800000|2021-08-17 09:00:00|88434.4|88384.4|88512.3|88487.3|88523|88488.7|88409.2|88374.8|1226
1629191100000|2021-08-17 09:05:00|88512.5|88487.5|88452|88427|88518.3|88493.3|88418.1|88372.9|1268
1629191400000|2021-08-17 09:10:00|88452.1|88427.1|88499.4|88474.4|88512.6|88474.9|88443.6|88418.6|1047
1629191700000|2021-08-17 09:15:00|88501.1|88476.1|88510.5|88485.5|88523.9|88489.2|88471.1|88446.1|1239
1629192000000|2021-08-17 09:20:00|88508.9|88483.9|88501.6|88476.6|88552.3|88527.3|88494.5|88462.7|1269
1629192300000|2021-08-17 09:25:00|88498.4|88473.4|88483.6|88458.6|88525.8|88493.6|88463.9|88438.9|1258
1629192600000|2021-08-17 09:30:00|88483.1|88458.1|88484.7|88459.7|88506.3|88481.3|88477.6|88452.6|1135
1629192900000|2021-08-17 09:35:00|88484|88459|88443.6|88418.6|88490.1|88465.1|88442.1|88417.1|1202
1629193200000|2021-08-17 09:40:00|88443.1|88418.1|88425.3|88400.3|88450.8|88425.8|88424.1|88399.1|1037
1629193500000|2021-08-17 09:45:00|88424.9|88399.9|88420.2|88395.2|88440.6|88415.6|88418.6|88386.2|1234
1629193800000|2021-08-17 09:50:00|88420.4|88395.4|88355.6|88330.6|88448.4|88423.4|88327.2|88287|1301
1629194100000|2021-08-17 09:55:00|88354.5|88329.5|88337.3|88312.3|88383.3|88346.2|88316.5|88291.5|1470
1629194400000|2021-08-17 10:00:00|88336.7|88311.7|88323.4|88298.4|88417.1|88367.1|88303.9|88278.9|1499
1629194700000|2021-08-17 10:05:00|88322.5|88297.5|88302.4|88277.4|88355.7|88317.2|88276.4|88251.4|1296
1629195000000|2021-08-17 10:10:00|88302.1|88277.1|88299|88274|88313.4|88282.9|88281.3|88256.3|1136
1629195300000|2021-08-17 10:15:00|88299.2|88274.2|88362.2|88337.2|88395.8|88370.8|88290.8|88265.8|1278
1629195600000|2021-08-17 10:20:00|88362|88337|88393.9|88368.9|88398|88373|88353|88328|1118
1629195900000|2021-08-17 10:25:00|88393.4|88368.4|88410.2|88385.2|88413.5|88388.5|88384.3|88359.3|1317
1629196200000|2021-08-17 10:30:00|88409.9|88384.9|88401.6|88376.6|88414.7|88389.7|88400.2|88375.2|1092
1629196500000|2021-08-17 10:35:00|88401.9|88376.9|88372.4|88347.4|88418.7|88393.7|88363|88338|1097
1629196800000|2021-08-17 10:40:00|88372.2|88347.2|88406.2|88381.2|88460.9|88423.9|88370.8|88345.8|1063
1629197100000|2021-08-17 10:45:00|88406.4|88381.4|88391.3|88366.3|88416.6|88391.6|88388.8|88363.8|1040
1629197400000|2021-08-17 10:50:00|88391.2|88366.2|88396.3|88371.3|88404|88379|88381.5|88356.5|1029
1629197700000|2021-08-17 10:55:00|88396.4|88371.4|88400.9|88375.9|88407.8|88382.8|88390.9|88365.9|955
1629198000000|2021-08-17 11:00:00|88402|88377|88426.3|88401.3|88427.1|88402.1|88399.3|88374.3|1047
1629198300000|2021-08-17 11:05:00|88426.2|88401.2|88416.6|88391.6|88428.2|88403.2|88415.3|88390.3|945
1629198600000|2021-08-17 11:10:00|88416.9|88391.9|88455.5|88430.5|88462.9|88432.3|88411.9|88386.9|950
1629198900000|2021-08-17 11:15:00|88455.4|88430.4|88470.5|88445.5|88485.4|88460.4|88450.4|88425.4|1115
1629199200000|2021-08-17 11:20:00|88471.8|88446.8|88406.7|88381.7|88500.1|88475.1|88405|88370.8|1214
1629199500000|2021-08-17 11:25:00|88407.3|88382.3|88399.6|88374.6|88454|88429|88394.4|88369.4|1049
1629199800000|2021-08-17 11:30:00|88400.1|88375.1|88359.5|88334.5|88412.1|88387.1|88359.3|88334.3|1172
1629200100000|2021-08-17 11:35:00|88361.9|88336.9|88397.8|88372.8|88409.4|88376.3|88344.2|88319.2|1181
1629200400000|2021-08-17 11:40:00|88397.5|88372.5|88382.9|88357.9|88405.2|88380.2|88363.4|88338.4|1115
1629200700000|2021-08-17 11:45:00|88382.8|88357.8|88392.2|88367.2|88422|88389.4|88378.5|88353.5|1197
1629201000000|2021-08-17 11:50:00|88394.4|88369.4|88378.2|88353.2|88413.6|88383.2|88378.2|88353.2|1018
1629201300000|2021-08-17 11:55:00|88380.1|88355.1|88381.3|88356.3|88391.8|88366.8|88361.5|88336.5|1398
1629201600000|2021-08-17 12:00:00|88384.8|88359.8|88429.1|88404.1|88430.8|88405.8|88383.4|88358.4|1328
1629201900000|2021-08-17 12:05:00|88428.5|88403.5|88386.4|88361.4|88433.6|88408.6|88383.5|88358.5|1062
1629202200000|2021-08-17 12:10:00|88386.9|88361.9|88384.8|88359.8|88390.7|88365.7|88365.7|88340.7|1036
1629202500000|2021-08-17 12:15:00|88385.2|88360.2|88387|88362|88388|88363|88364.1|88339.1|1089
1629202800000|2021-08-17 12:20:00|88386.7|88361.7|88382.7|88357.7|88416|88386|88367|88336|1221
1629203100000|2021-08-17 12:25:00|88383|88358|88389.6|88339.6|88400.3|88373.7|88359.7|88332.6|1360
1629203400000|2021-08-17 12:30:00|88389.4|88339.4|88497.1|88447.1|88577.2|88527.2|88331.7|88284.6|2122
1629203700000|2021-08-17 12:35:00|88497.9|88447.9|88365|88340|88521.6|88471.6|88360.5|88320.6|1729
1629204000000|2021-08-17 12:40:00|88363.2|88338.2|88363.9|88338.9|88372.2|88341.6|88335.7|88299.5|1520
1629204300000|2021-08-17 12:45:00|88364|88339|88500.3|88475.3|88511.4|88477.2|88356.6|88331.6|1633
1629204600000|2021-08-17 12:50:00|88500.1|88475.1|88521.8|88496.8|88529.1|88504.1|88462.8|88424.7|1605
1629204900000|2021-08-17 12:55:00|88522.8|88497.8|88513.9|88488.9|88535.4|88510.4|88507.9|88482.9|1484
1629205200000|2021-08-17 13:00:00|88511.2|88486.2|88495.4|88470.4|88540.7|88515.7|88486.1|88461.1|1572
1629205500000|2021-08-17 13:05:00|88495.2|88470.2|88608.9|88583.9|88627.9|88599.7|88491.2|88466.2|1561
1629205800000|2021-08-17 13:10:00|88609.4|88584.4|88593.3|88543.3|88620.9|88595.9|88567.9|88540.5|1634
1629206100000|2021-08-17 13:15:00|88592.9|88542.9|88634.3|88609.3|88693.9|88663|88588.9|88538.9|1647
1629206400000|2021-08-17 13:20:00|88635.8|88610.8|88643.4|88618.4|88680.2|88647.6|88619.7|88594.7|1538
1629206700000|2021-08-17 13:25:00|88644.3|88619.3|88683.1|88658.1|88685.1|88660.1|88635.7|88610.7|1297
1629207000000|2021-08-17 13:30:00|88683.3|88658.3|88550.3|88525.3|88752.8|88717.4|88547.9|88516.2|1804
1629207300000|2021-08-17 13:35:00|88549.7|88524.7|88535.9|88510.9|88583.3|88558.3|88522.4|88497.4|1749
1629207600000|2021-08-17 13:40:00|88537.4|88512.4|88530.3|88505.3|88550.2|88525.2|88503.3|88478.3|1625
1629207900000|2021-08-17 13:45:00|88529.5|88504.5|88527.6|88502.6|88588|88563|88506|88481|1559
1629208200000|2021-08-17 13:50:00|88529.6|88504.6|88561.7|88536.7|88588.4|88563.4|88528.4|88495.6|1708
1629208500000|2021-08-17 13:55:00|88563.3|88538.3|88613.8|88588.8|88646.2|88609.4|88559.6|88534.6|1734
1629208800000|2021-08-17 14:00:00|88613.3|88588.3|88624|88599|88634.4|88609.4|88564|88514|1633
1629209100000|2021-08-17 14:05:00|88623.6|88598.6|88641.8|88616.8|88643.3|88618.3|88581.1|88548.6|1694
1629209400000|2021-08-17 14:10:00|88641.3|88616.3|88615.5|88590.5|88691.5|88666.5|88588.9|88563.9|1735
1629209700000|2021-08-17 14:15:00|88615.9|88590.9|88663.6|88638.6|88688.5|88663.5|88615.9|88582.8|1581
1629210000000|2021-08-17 14:20:00|88663.5|88638.5|88654.4|88629.4|88669.8|88644.8|88642.2|88617.2|1603
1629210300000|2021-08-17 14:25:00|88654.1|88629.1|88655.3|88630.3|88672.1|88647.1|88625.6|88600.6|1525
1629210600000|2021-08-17 14:30:00|88655.2|88630.2|88797.1|88772.1|88797.1|88772.1|88650.9|88623.8|1681
1629210900000|2021-08-17 14:35:00|88797.3|88772.3|88851.5|88826.5|88855.4|88828.2|88771.8|88746.8|1654
1629211200000|2021-08-17 14:40:00|88851|88826|88814.6|88789.6|88886.1|88851.8|88797.4|88772.4|1708
1629211500000|2021-08-17 14:45:00|88814.3|88789.3|88837.8|88812.8|88845|88820|88812.9|88787.9|1561
1629211800000|2021-08-17 14:50:00|88836.6|88811.6|88879|88854|88882.3|88857.3|88805.1|88769.4|1463
1629212100000|2021-08-17 14:55:00|88878.9|88853.9|88864.6|88839.6|88927.8|88902.8|88856.7|88831.7|1724
1629212400000|2021-08-17 15:00:00|88864.9|88839.9|88879.8|88854.8|88903|88878|88824.3|88780|1710
1629212700000|2021-08-17 15:05:00|88880.2|88855.2|88872.7|88847.7|88904.4|88879.4|88863.6|88838.6|1254
1629213000000|2021-08-17 15:10:00|88872.5|88847.5|88947.3|88922.3|88991.1|88955.5|88871.3|88846.3|1461
1629213300000|2021-08-17 15:15:00|88947.1|88922.1|88931.8|88906.8|88996|88948.3|88930.2|88895.7|1634
1629213600000|2021-08-17 15:20:00|88931.6|88906.6|88983.9|88933.9|88992.1|88954.5|88899.6|88858.7|1709
1629213900000|2021-08-17 15:25:00|88983.3|88933.3|89001.6|88951.6|89003.3|88960.7|88955.7|88914.2|1597
1629214200000|2021-08-17 15:30:00|89001.9|88951.9|88975|88950|89030|88995.5|88969|88923.1|1434
1629214500000|2021-08-17 15:35:00|88975.1|88950.1|89022.4|88997.4|89034.9|89009.9|88973.5|88948.5|1258
1629214800000|2021-08-17 15:40:00|89022.1|88997.1|89024.1|88999.1|89040.1|89005.7|89013.5|88981|1075
1629215100000|2021-08-17 15:45:00|89024.2|88999.2|89069.6|89044.6|89105.1|89073.2|89018.5|88993.5|1582
1629215400000|2021-08-17 15:50:00|89072.2|89047.2|89054.9|89029.9|89083.5|89057.5|89048.8|89014.1|1200
1629215700000|2021-08-17 15:55:00|89054.5|89029.5|89057.6|89032.6|89072.7|89047.7|89051|89026|1068
1629216000000|2021-08-17 16:00:00|89057.7|89032.7|89076.5|89026.5|89112.5|89062.5|89055.4|89017.3|1435
1629216300000|2021-08-17 16:05:00|89078|89028|89059.5|89009.5|89081.5|89032.9|89032.4|88992.4|1508
1629216600000|2021-08-17 16:10:00|89059.9|89009.9|89059.2|89034.2|89083.4|89044.4|89037.1|88997.3|1423
1629216900000|2021-08-17 16:15:00|89058.5|89033.5|89164.6|89114.6|89165.3|89115.3|89058.5|89021.8|1514
1629217200000|2021-08-17 16:20:00|89162.2|89112.2|89121.1|89071.1|89163.1|89113.1|89110.6|89060.6|1463
1629217500000|2021-08-17 16:25:00|89120.6|89070.6|89122.4|89072.4|89136.7|89097.8|89104.3|89067.8|1049
1629217800000|2021-08-17 16:30:00|89122.7|89072.7|89115.9|89065.9|89132.8|89097.3|89101.2|89061.9|1369
1629218100000|2021-08-17 16:35:00|89116.3|89066.3|89122.6|89097.6|89133.3|89101.4|89107.5|89065.7|1230
1629218400000|2021-08-17 16:40:00|89123.3|89098.3|89172.1|89122.1|89180.3|89130.3|89121.7|89091.4|1491
1629218700000|2021-08-17 16:45:00|89170.8|89120.8|89216.3|89166.3|89232.1|89182.1|89160.7|89115.9|1426
1629219000000|2021-08-17 16:50:00|89215.3|89165.3|89206.8|89156.8|89227.9|89189.5|89202.4|89152.4|1444
1629219300000|2021-08-17 16:55:00|89206.9|89156.9|89236.9|89186.9|89242.6|89192.6|89198.5|89156.2|1353
1629219600000|2021-08-17 17:00:00|89237.5|89187.5|89179.1|89129.1|89238.1|89188.1|89177.9|89127.9|1439
1629219900000|2021-08-17 17:05:00|89178.8|89128.8|89153.6|89103.6|89182.9|89132.9|89148.7|89098.7|1547
1629220200000|2021-08-17 17:10:00|89153.4|89103.4|89120.6|89070.6|89161.7|89122|89118.7|89068.7|1406
1629220500000|2021-08-17 17:15:00|89120.7|89070.7|89150.5|89100.5|89154.7|89113.9|89120.7|89070.7|1265
1629220800000|2021-08-17 17:20:00|89149.8|89099.8|89127.5|89077.5|89150.9|89100.9|89105.3|89055.3|1513
1629221100000|2021-08-17 17:25:00|89127.9|89077.9|89096.9|89046.9|89135.5|89095.8|89086.6|89046.9|1238
1629221400000|2021-08-17 17:30:00|89097.2|89047.2|89099.3|89049.3|89110.9|89072.2|89080.4|89038|1097
1629221700000|2021-08-17 17:35:00|89099.5|89049.5|89091.4|89066.4|89106.2|89067.4|89070.1|89032.7|1179
1629222000000|2021-08-17 17:40:00|89091.9|89066.9|89095.8|89070.8|89110.8|89074.1|89087.5|89049.4|925
1629222300000|2021-08-17 17:45:00|89095.5|89070.5|89125.5|89075.5|89133.4|89091|89089.1|89054.1|1269
1629222600000|2021-08-17 17:50:00|89125.1|89075.1|89104.8|89079.8|89125.2|89089.5|89095.1|89057.9|1099
1629222900000|2021-08-17 17:55:00|89105.1|89080.1|89049|88999|89117.6|89082.9|89047|88997|1363
1629223200000|2021-08-17 18:00:00|89050.2|89000.2|88983.4|88958.4|89052.1|89010.6|88981.3|88944|1412
1629223500000|2021-08-17 18:05:00|88983.8|88958.8|89016.8|88991.8|89027.9|88993.7|88983.1|88953.8|957
1629223800000|2021-08-17 18:10:00|89017.6|88992.6|89027.6|88977.6|89045.7|89000.8|89003.7|88967.7|1242
1629224100000|2021-08-17 18:15:00|89027.4|88977.4|89004.3|88979.3|89029.2|88988|88999.9|88955.7|1283
1629224400000|2021-08-17 18:20:00|89005.2|88980.2|89063.9|89038.9|89080.4|89039.8|89003.6|88973|1299
1629224700000|2021-08-17 18:25:00|89062|89037|89112|89062|89119.3|89069.3|89062|89023.2|1317
1629225000000|2021-08-17 18:30:00|89112.9|89062.9|89120.3|89070.3|89130|89080|89110.9|89060.9|1479
1629225300000|2021-08-17 18:35:00|89120.7|89070.7|89119.5|89069.5|89130.5|89095.9|89106.7|89064.7|1610
1629225600000|2021-08-17 18:40:00|89119.7|89069.7|89120.5|89070.5|89147.2|89097.2|89115.4|89065.4|1413
1629225900000|2021-08-17 18:45:00|89113.6|89063.6|89094.4|89044.4|89118.9|89068.9|89076.8|89026.8|1426
1629226200000|2021-08-17 18:50:00|89094.6|89044.6|89103.1|89053.1|89103.6|89066.9|89071.5|89033.5|1083
1629226500000|2021-08-17 18:55:00|89103.2|89053.2|89095.5|89070.5|89112.2|89077.6|89086.8|89050.6|1350
1629226800000|2021-08-17 19:00:00|89095.1|89070.1|89097.1|89047.1|89110.2|89070.6|89080.5|89040.4|1159
1629227100000|2021-08-17 19:05:00|89097.2|89047.2|89093.1|89043.1|89104.2|89054.2|89090.6|89040.6|1102
1629227400000|2021-08-17 19:10:00|89093.9|89043.9|89096.7|89046.7|89098.4|89055.8|89075.9|89036.3|935
1629227700000|2021-08-17 19:15:00|89096.6|89046.6|89101.7|89051.7|89106.2|89071.7|89086.6|89045.5|1181
1629228000000|2021-08-17 19:20:00|89101.3|89051.3|89114.1|89064.1|89115.4|89068.5|89088.1|89048.3|941
1629228300000|2021-08-17 19:25:00|89113.9|89063.9|89102.5|89052.5|89116.2|89066.2|89099.8|89049.8|992
1629228600000|2021-08-17 19:30:00|89102.3|89052.3|89111.4|89061.4|89117.4|89075.8|89099.5|89049.6|942
1629228900000|2021-08-17 19:35:00|89111.5|89061.5|89113|89063|89118.3|89069.5|89093.5|89056.1|653
1629229200000|2021-08-17 19:40:00|89112.8|89062.8|89143.2|89093.2|89150.9|89100.9|89111.9|89061.9|679
1629229500000|2021-08-17 19:45:00|89142.7|89092.7|89130.6|89080.6|89153.6|89103.6|89122|89072|792
1629229800000|2021-08-17 19:50:00|89130.5|89080.5|89113.9|89063.9|89130.5|89080.5|89106.9|89056.9|854
1629230100000|2021-08-17 19:55:00|89114.7|89064.7|89099|89049|89124.9|89074.9|89083.7|89033.7|1178
1629230400000|2021-08-17 20:00:00|89099.8|89049.8|89108.4|89058.4|89113.1|89079.5|89090.1|89040.1|772
1629230700000|2021-08-17 20:05:00|89108.6|89058.6|89110.1|89060.1|89115.8|89065.8|89102.5|89052.5|679
1629231000000|2021-08-17 20:10:00|89110.5|89060.5|89142.9|89092.9|89153.9|89103.9|89105.3|89055.3|745
1629231300000|2021-08-17 20:15:00|89143.5|89093.5|89139.4|89089.4|89148.9|89098.9|89122.3|89072.3|631
1629231600000|2021-08-17 20:20:00|89139.8|89089.8|89129|89079|89141.8|89091.8|89127.5|89077.5|475
1629231900000|2021-08-17 20:25:00|89130|89080|89145.1|89095.1|89145.9|89095.9|89124|89074|354
1629232200000|2021-08-17 20:30:00|89144.8|89094.8|89151.8|89101.8|89165.7|89115.7|89141.5|89091.5|803
1629232500000|2021-08-17 20:35:00|89152.1|89102.1|89157.2|89107.2|89158|89108|89148|89098|289
1629232800000|2021-08-17 20:40:00|89157.9|89107.9|89155.9|89105.9|89162.8|89112.8|89152.5|89102.5|381
1629233100000|2021-08-17 20:45:00|89157.9|89107.9|89153.2|89103.2|89162.1|89112.1|89146.6|89096.6|509
1629233400000|2021-08-17 20:50:00|89153.3|89103.3|89191.9|89141.9|89249.6|89143.7|89149.2|89053.9|531
1629233700000|2021-08-17 20:55:00|89190.3|89140.3|89221.7|89047|89481|89147.8|89190.1|89029.5|1487
1629234000000|2021-08-17 21:00:00|89222.1|89047.4|89219.8|89014.5|89337.7|89047.4|89219.8|88881|51
1629234300000|2021-08-17 21:05:00|89445.9|88948.9|89445.9|88948.9|89445.9|88948.9|89445.9|88948.9|1
1629234600000|2021-08-17 21:10:00|89481|88984|89486.9|88989.9|89514.3|89017.3|89472.1|88975.1|55
1629234900000|2021-08-17 21:15:00|89501.9|89004.9|89455|88958|89518.9|89021.9|89450|88953|41
1629235200000|2021-08-17 21:20:00|89485.3|88988.3|89456.9|88959.9|89522.1|89025.1|89455.2|88958.2|28
1629235500000|2021-08-17 21:25:00|89493.2|88996.2|89472.7|88975.7|89545.1|89048.1|89450|88953|55
1629235800000|2021-08-17 21:30:00|89453.5|88956.5|89501|89004|89534.7|89037.7|89447.7|88950.7|201
1629236100000|2021-08-17 21:35:00|89497.8|89000.8|89468.9|88971.9|89520.6|89023.6|89457|88960|171
1629236400000|2021-08-17 21:40:00|89478|88981|89466.5|88969.5|89543.3|89046.3|89451.8|88954.8|213
1629236700000|2021-08-17 21:45:00|89494.6|88997.6|89509.7|89012.7|89544.1|89047.1|89469.8|88972.8|63
1629237000000|2021-08-17 21:50:00|89519.3|89022.3|89444.1|88947.1|89542.2|89045.2|89422|88925|93
1629237300000|2021-08-17 21:55:00|89445|88948|89445.3|88948.3|89480.4|88983.4|89415|88918|183
1629237600000|2021-08-17 22:00:00|89458.1|88961.1|89317.9|89090.1|89531|89110.5|89316.7|88918.1|1482
1629237900000|2021-08-17 22:05:00|89317.8|89090|89304.2|89145.4|89333.7|89155|89295|89070.5|1654
1629238200000|2021-08-17 22:10:00|89302.5|89146.9|89239.2|89189.2|89335.4|89194.1|89229.7|89109.9|1992
1629238500000|2021-08-17 22:15:00|89237.7|89187.7|89291.6|89163.9|89298.1|89204.7|89233.7|89145.9|2293
1629238800000|2021-08-17 22:20:00|89291.3|89163.7|89318|89268|89346.6|89296.6|89240.7|89126.6|1167
1629239100000|2021-08-17 22:25:00|89317.9|89267.9|89324.5|89274.5|89343.7|89293.7|89315.9|89265.9|1463
1629239400000|2021-08-17 22:30:00|89324.8|89274.8|89306.6|89256.6|89327.4|89277.4|89300.3|89250.3|786
1629239700000|2021-08-17 22:35:00|89306.3|89256.3|89303|89253|89317.1|89267.1|89300.6|89250.6|714
1629240000000|2021-08-17 22:40:00|89302.6|89252.6|89300.9|89250.9|89307.2|89257.2|89296|89246|491
1629240300000|2021-08-17 22:45:00|89300.4|89250.4|89293.2|89243.2|89314|89264|89292|89242|670
1629240600000|2021-08-17 22:50:00|89293.5|89243.5|89272.6|89222.6|89293.5|89243.5|89260.5|89210.5|457
1629240900000|2021-08-17 22:55:00|89273.9|89223.9|89275.2|89225.2|89330.6|89244.6|89269.7|89173|494
1629241200000|2021-08-17 23:00:00|89271.4|89221.4|89268.4|89218.4|89313.2|89230.1|89266.7|89171.6|599
1629241500000|2021-08-17 23:05:00|89268.5|89218.5|89258.8|89208.8|89305.8|89224.3|89257.8|89174.6|635
1629241800000|2021-08-17 23:10:00|89258.9|89208.9|89258.1|89208.1|89296.6|89212.7|89250.1|89171.2|621
1629242100000|2021-08-17 23:15:00|89258.6|89208.6|89250.9|89200.9|89263.4|89213.4|89234.2|89184.2|990
1629242400000|2021-08-17 23:20:00|89252.1|89202.1|89244.5|89194.5|89254|89204|89239.6|89189.6|645
1629242700000|2021-08-17 23:25:00|89244.3|89194.3|89233.5|89183.5|89245.2|89195.2|89228.2|89178.2|527
1629243000000|2021-08-17 23:30:00|89233.3|89183.3|89184.5|89134.5|89237.1|89187.1|89175.7|89076.7|921
1629243300000|2021-08-17 23:35:00|89184.8|89134.8|89187.1|89137.1|89188.3|89138.3|89179.6|89129.6|713
1629243600000|2021-08-17 23:40:00|89187.6|89137.6|89181|89131|89188.1|89138.1|89179.6|89129.6|756
1629243900000|2021-08-17 23:45:00|89181.5|89131.5|89180.8|89130.8|89185.7|89135.7|89179.6|89129.6|470
1629244200000|2021-08-17 23:50:00|89181.1|89131.1|89197.4|89147.4|89200|89150|89179.9|89129.9|488
1629244500000|2021-08-17 23:55:00|89196.9|89146.9|89193.6|89143.6|89204.3|89154.3|89189.3|89139.3|578
1629244800000|2021-08-18 00:00:00|89197.2|89147.2|89177.4|89127.4|89197.2|89147.2|89175|89125|910
1629245100000|2021-08-18 00:05:00|89177.3|89127.3|89165|89115|89181.6|89131.6|89161.4|89111.4|653
1629245400000|2021-08-18 00:10:00|89164.8|89114.8|89158.9|89108.9|89174.8|89124.8|89156.9|89106.9|624
1629245700000|2021-08-18 00:15:00|89158.7|89108.7|89154.2|89104.2|89174.4|89124.4|89152|89102|706
1629246000000|2021-08-18 00:20:00|89154.6|89104.6|89173.6|89123.6|89176.4|89126.4|89150.9|89100.9|680
1629246300000|2021-08-18 00:25:00|89173.7|89123.7|89185.4|89135.4|89208.8|89158.8|89169.4|89119.4|602
1629246600000|2021-08-18 00:30:00|89185.8|89135.8|89192.5|89142.5|89195.8|89145.8|89183.1|89133.1|431
1629246900000|2021-08-18 00:35:00|89190.4|89140.4|89195.2|89145.2|89207.9|89157.9|89179.8|89129.8|503
1629247200000|2021-08-18 00:40:00|89195.3|89145.3|89201.5|89151.5|89209.1|89159.1|89188|89138|654
1629247500000|2021-08-18 00:45:00|89200.6|89150.6|89188.1|89138.1|89208.6|89158.6|89180.9|89130.9|630
1629247800000|2021-08-18 00:50:00|89187.3|89137.3|89199.3|89149.3|89206.4|89156.4|89181.9|89131.9|746
1629248100000|2021-08-18 00:55:00|89199.2|89149.2|89193.3|89143.3|89201.4|89151.4|89183.8|89133.8|612
1629248400000|2021-08-18 01:00:00|89192.9|89142.9|89180.7|89130.7|89264|89153.8|89180.5|89130.5|972
1629248700000|2021-08-18 01:05:00|89181.6|89131.6|89185.4|89135.4|89188.2|89138.2|89176.2|89126.2|642
1629249000000|2021-08-18 01:10:00|89185.2|89135.2|89182.4|89132.4|89189.5|89139.5|89178.4|89128.4|629
1629249300000|2021-08-18 01:15:00|89182.3|89132.3|89184.3|89134.3|89185.6|89135.6|89169.1|89119.1|801
1629249600000|2021-08-18 01:20:00|89185.2|89135.2|89166.1|89116.1|89190.1|89140.1|89158.1|89108.1|646
1629249900000|2021-08-18 01:25:00|89166.6|89116.6|89159.6|89109.6|89171.6|89121.6|89153.8|89103.8|640
1629250200000|2021-08-18 01:30:00|89159.7|89109.7|89184.5|89134.5|89190.2|89140.2|89155.4|89105.4|869
1629250500000|2021-08-18 01:35:00|89183.7|89133.7|89202.1|89152.1|89211.8|89161.8|89183.7|89133.7|732
1629250800000|2021-08-18 01:40:00|89201.8|89151.8|89195.7|89145.7|89208.9|89158.9|89172.7|89122.7|861
1629251100000|2021-08-18 01:45:00|89195.3|89145.3|89141|89091|89213.4|89163.4|89139.1|89089.1|856
1629251400000|2021-08-18 01:50:00|89141.2|89091.2|89130.6|89080.6|89148.6|89098.6|89122.1|89072.1|701
1629251700000|2021-08-18 01:55:00|89130.8|89080.8|89128.9|89078.9|89134.5|89084.5|89118.9|89068.9|651
1629252000000|2021-08-18 02:00:00|89129|89079|89189.5|89139.5|89211.7|89161.7|89128.9|89078.9|1474
1629252300000|2021-08-18 02:05:00|89194.2|89144.2|89183.8|89133.8|89198.3|89148.3|89173.9|89123.9|986
1629252600000|2021-08-18 02:10:00|89183.7|89133.7|89185.4|89135.4|89193|89143|89180.2|89130.2|965
1629252900000|2021-08-18 02:15:00|89185.3|89135.3|89178.7|89128.7|89195.6|89145.6|89174.3|89124.3|947
1629253200000|2021-08-18 02:20:00|89178.6|89128.6|89171.8|89121.8|89184.7|89134.7|89166.7|89116.7|761
1629253500000|2021-08-18 02:25:00|89172.2|89122.2|89120.7|89070.7|89174.8|89124.8|89115.3|89065.3|1274
1629253800000|2021-08-18 02:30:00|89124|89074|89120.5|89070.5|89129.5|89079.5|89115.2|89065.2|1164
1629254100000|2021-08-18 02:35:00|89120.7|89070.7|89126.3|89076.3|89131.2|89081.2|89117|89067|790
1629254400000|2021-08-18 02:40:00|89128|89078|89124.1|89074.1|89128.4|89078.4|89115.9|89065.9|1269
1629254700000|2021-08-18 02:45:00|89123.5|89073.5|89127.5|89077.5|89130.1|89080.1|89118|89068|1071
1629255000000|2021-08-18 02:50:00|89126.1|89076.1|89118.2|89068.2|89130.8|89080.8|89115.3|89065.3|1267
1629255300000|2021-08-18 02:55:00|89118.5|89068.5|89119.8|89069.8|89127.8|89077.8|89115.8|89065.8|1341
1629255600000|2021-08-18 03:00:00|89123|89073|89123.3|89073.3|89128.3|89078.3|89113.8|89063.8|1426
1629255900000|2021-08-18 03:05:00|89122.8|89072.8|89119.2|89069.2|89130.3|89080.3|89113.9|89063.9|1300
1629256200000|2021-08-18 03:10:00|89118.1|89068.1|89073|89023|89124.1|89074.1|89066|89016|1758
1629256500000|2021-08-18 03:15:00|89073.1|89023.1|89072.2|89022.2|89084.4|89034.4|89062.2|89012.2|1054
1629256800000|2021-08-18 03:20:00|89073.8|89023.8|89076.9|89026.9|89087.3|89037.3|89062.3|89012.3|1067
1629257100000|2021-08-18 03:25:00|89076.8|89026.8|89073.5|89023.5|89090.5|89040.5|89063.6|89013.6|1327
1629257400000|2021-08-18 03:30:00|89073.9|89023.9|89069.2|89019.2|89090.7|89040.7|89067.3|89017.3|870
1629257700000|2021-08-18 03:35:00|89069.8|89019.8|89071.2|89021.2|89081.1|89031.1|89061|89011|1540
1629258000000|2021-08-18 03:40:00|89072|89022|89059.4|89009.4|89072.2|89022.2|89045.8|88995.8|1368
1629258300000|2021-08-18 03:45:00|89059.1|89009.1|89057.1|89007.1|89069.9|89019.9|89050|89000|1130
1629258600000|2021-08-18 03:50:00|89057.8|89007.8|89050.9|89000.9|89060.9|89010.9|89043.6|88993.6|1287
1629258900000|2021-08-18 03:55:00|89051.8|89001.8|89064.6|89014.6|89074.9|89024.9|89041.9|88991.9|1029
1629259200000|2021-08-18 04:00:00|89065.9|89015.9|89066.7|89016.7|89069.9|89019.9|89058.1|89008.1|705
1629259500000|2021-08-18 04:05:00|89068.7|89018.7|89054.5|89004.5|89073.6|89023.6|89051.6|89001.6|1143
1629259800000|2021-08-18 04:10:00|89054.2|89004.2|89075.6|89025.6|89078|89028|89048.9|88998.9|1235
1629260100000|2021-08-18 04:15:00|89076.2|89026.2|89066.4|89016.4|89085.5|89035.5|89063.9|89013.9|831
1629260400000|2021-08-18 04:20:00|89066.3|89016.3|89071|89021|89080.8|89030.8|89059.3|89009.3|919
1629260700000|2021-08-18 04:25:00|89070.6|89020.6|89065.6|89015.6|89084.6|89034.6|89062.9|89012.9|818
1629261000000|2021-08-18 04:30:00|89065.1|89015.1|89059.8|89009.8|89071.7|89021.7|89048.7|88998.7|845
1629261300000|2021-08-18 04:35:00|89059.2|89009.2|89038.9|88988.9|89069.7|89019.7|89034.9|88984.9|686
1629261600000|2021-08-18 04:40:00|89037.7|88987.7|89039.4|88989.4|89042.2|88992.2|89032.6|88982.6|781
1629261900000|2021-08-18 04:45:00|89038.9|88988.9|89029.3|88979.3|89045.4|88995.4|89027.9|88977.9|513
1629262200000|2021-08-18 04:50:00|89029.2|88979.2|89035.2|88985.2|89039.2|88989.2|89028.6|88978.6|519
1629262500000|2021-08-18 04:55:00|89035.3|88985.3|89015.3|88965.3|89036.6|88986.6|89008.6|88958.6|949
1629262800000|2021-08-18 05:00:00|89016.1|88966.1|89022.3|88972.3|89031.1|88981.1|89013.3|88963.3|1704
1629263100000|2021-08-18 05:05:00|89022.4|88972.4|89018.5|88968.5|89033.9|88991.8|89010.6|88960.6|1764
1629263400000|2021-08-18 05:10:00|89017|88967|89022.6|88972.6|89030.1|88980.1|89017|88967|1931
1629263700000|2021-08-18 05:15:00|89022.4|88972.4|88997|88947|89026.4|88976.4|88992.5|88942.5|1716
1629264000000|2021-08-18 05:20:00|88996.9|88946.9|89005.9|88955.9|89007.6|88957.6|88940.8|88890.8|1569
1629264300000|2021-08-18 05:25:00|89004.6|88954.6|89002.3|88952.3|89010.2|88960.2|88995.9|88945.9|1789
1629264600000|2021-08-18 05:30:00|89002.6|88952.6|88999.6|88949.6|89007.5|88957.5|88990.4|88940.4|1837
1629264900000|2021-08-18 05:35:00|88998.8|88948.8|88997.5|88947.5|89001|88951|88972.4|88922.4|2084
1629265200000|2021-08-18 05:40:00|88998.3|88948.3|88997.3|88947.3|89020.7|88970.7|88979.9|88929.9|2259
1629265500000|2021-08-18 05:45:00|88998.9|88948.9|88984.3|88934.3|89007.3|88957.3|88974.2|88924.2|2099
1629265800000|2021-08-18 05:50:00|88985|88935|89027.9|88977.9|89051.5|89001.5|88982.2|88932.2|1883
1629266100000|2021-08-18 05:55:00|89027.7|88977.7|89020.4|88970.4|89036.9|88986.9|89016.7|88966.7|2124
1629266400000|2021-08-18 06:00:00|89019.8|88969.8|89047.3|88997.3|89047.7|89004|89011.5|88963.4|1196
1629266700000|2021-08-18 06:05:00|89044.7|88994.7|89076.9|89026.9|89080.8|89043.7|89037.6|88994.7|1094
1629267000000|2021-08-18 06:10:00|89077.6|89027.6|89070.4|89020.4|89090.8|89051.5|89028.2|88985.3|1052
1629267300000|2021-08-18 06:15:00|89068.7|89018.7|89062|89037|89095.5|89055.9|89060.8|89013.9|1172
1629267600000|2021-08-18 06:20:00|89061.2|89036.2|89023.9|88973.9|89072.8|89039.5|89010.8|88972.1|900
1629267900000|2021-08-18 06:25:00|89025.1|88975.1|89023.8|88998.8|89030.6|89003.2|88985.6|88952|1013
1629268200000|2021-08-18 06:30:00|89023.5|88998.5|89088.8|89063.8|89091.1|89063.9|89023.2|88997.8|1736
1629268500000|2021-08-18 06:35:00|89097.4|89047.4|89134.7|89109.7|89145.1|89116.3|89071.8|89034.7|1445
1629268800000|2021-08-18 06:40:00|89134.5|89109.5|89135.8|89110.8|89158.6|89133.6|89080|89042.2|1381
1629269100000|2021-08-18 06:45:00|89135.4|89110.4|89047.6|89022.6|89135.7|89110.7|89033.8|89003.2|1187
1629269400000|2021-08-18 06:50:00|89047.4|89022.4|89018.2|88993.2|89055.6|89025.6|89012.7|88987.7|1278
1629269700000|2021-08-18 06:55:00|89018.7|88993.7|89071|89046|89092.5|89047.9|89018.7|88993.7|1285
1629270000000|2021-08-18 07:00:00|89070.8|89045.8|89005.7|88980.7|89086.6|89061.6|88988.4|88947.2|1377
1629270300000|2021-08-18 07:05:00|89005.5|88980.5|89014.7|88989.7|89031.4|89006.4|88995.6|88962.3|1195
1629270600000|2021-08-18 07:10:00|89015|88990|89001.9|88951.9|89023|88998|88969.2|88934.1|1504
1629270900000|2021-08-18 07:15:00|89001.6|88951.6|88987.4|88962.4|89051.7|89026.7|88982.6|88945.4|1434
1629271200000|2021-08-18 07:20:00|88987.3|88962.3|89015.8|88990.8|89034.8|89002|88983.5|88955.8|1462
1629271500000|2021-08-18 07:25:00|89016.1|88991.1|89002.7|88977.7|89081.8|89056.8|88985.1|88952.9|1406
1629271800000|2021-08-18 07:30:00|89002.6|88977.6|89002|88977|89021.4|88990.9|88984.6|88950|1270
1629272100000|2021-08-18 07:35:00|89001.1|88976.1|89021.1|88996.1|89070.1|89033.9|88997.3|88972.3|1180
1629272400000|2021-08-18 07:40:00|89020.9|88995.9|89020.5|88995.5|89037.4|89002.3|88997.9|88962.9|1182
1629272700000|2021-08-18 07:45:00|89021.6|88996.6|89095|89070|89099.1|89072|89019.8|88990.2|1339
1629273000000|2021-08-18 07:50:00|89095.1|89070.1|89123.3|89098.3|89128|89103|89089.8|89056.6|1188
1629273300000|2021-08-18 07:55:00|89122.9|89097.9|89135|89110|89178.7|89143.4|89122.3|89097.3|1291
1629273600000|2021-08-18 08:00:00|89133.6|89108.6|89114.8|89089.8|89177.4|89146.6|89113.5|89071|1277
1629273900000|2021-08-18 08:05:00|89113.4|89088.4|89175.5|89150.5|89191|89150.5|89084.6|89053|1670
1629274200000|2021-08-18 08:10:00|89175|89150|89134.6|89109.6|89186.1|89160.8|89106.3|89077.3|1423
1629274500000|2021-08-18 08:15:00|89134.7|89109.7|89164.5|89139.5|89179|89147|89128.9|89103.9|1300
1629274800000|2021-08-18 08:20:00|89164|89139|89102.2|89077.2|89190|89153.6|89085.1|89045.2|1391
1629275100000|2021-08-18 08:25:00|89102.6|89077.6|89138.5|89113.5|89175.1|89138.8|89086.2|89051.3|1351
1629275400000|2021-08-18 08:30:00|89138.3|89113.3|89118.1|89068.1|89196|89171|89102.6|89061.8|1266
1629275700000|2021-08-18 08:35:00|89115.9|89065.9|89092.3|89067.3|89135.1|89093.6|89068.5|89031.9|1264
1629276000000|2021-08-18 08:40:00|89092.6|89067.6|89112.9|89087.9|89143.5|89102.7|89091.4|89056.1|1287
1629276300000|2021-08-18 08:45:00|89113|89088|89106.6|89081.6|89130.1|89102.8|89098.2|89073.2|1272
1629276600000|2021-08-18 08:50:00|89105.9|89080.9|89089|89064|89119.1|89094.1|89082.1|89041.2|1129
1629276900000|2021-08-18 08:55:00|89087.7|89062.7|89058.9|89008.9|89132|89097.4|89036.3|88986.3|1293
1629277200000|2021-08-18 09:00:00|89058.3|89008.3|89063.3|89038.3|89089.2|89049.3|89021.3|88981.8|1261
1629277500000|2021-08-18 09:05:00|89062.9|89037.9|89100.3|89075.3|89121|89087.7|89052.7|89027.7|1207
1629277800000|2021-08-18 09:10:00|89099|89074|89094.5|89069.5|89151.3|89113|89083.8|89044.3|1213
1629278100000|2021-08-18 09:15:00|89095.6|89070.6|89116.5|89091.5|89132.1|89099.7|89084|89052.6|1155
1629278400000|2021-08-18 09:20:00|89116.3|89091.3|89114.6|89089.6|89126.9|89101.9|89103.8|89078.8|887
1629278700000|2021-08-18 09:25:00|89114.1|89089.1|89091.2|89066.2|89119.8|89094.8|89080|89055|981
1629279000000|2021-08-18 09:30:00|89091.8|89066.8|89082.8|89057.8|89118.5|89087.8|89081.9|89050.5|999
1629279300000|2021-08-18 09:35:00|89082.9|89057.9|89071.5|89046.5|89089.7|89064.7|89068.2|89034.4|824
1629279600000|2021-08-18 09:40:00|89071.4|89046.4|89062.6|89037.6|89094.2|89059.9|89055.8|89030.8|891
1629279900000|2021-08-18 09:45:00|89063.3|89038.3|89069.9|89044.9|89092.3|89056.3|89050.1|89025.1|980
1629280200000|2021-08-18 09:50:00|89069.4|89044.4|89105.9|89080.9|89110.8|89085.8|89059.9|89034.9|1201
1629280500000|2021-08-18 09:55:00|89103.3|89078.3|89156.6|89131.6|89158.8|89133.8|89103.3|89077.3|1190
1629280800000|2021-08-18 10:00:00|89154.1|89129.1|89216.8|89191.8|89217.1|89192.1|89149.8|89124.8|1099
1629281100000|2021-08-18 10:05:00|89216.9|89191.9|89256.3|89231.3|89260.8|89235.8|89191.3|89161.6|1207
1629281400000|2021-08-18 10:10:00|89256.5|89231.5|89211|89186|89261.4|89236.4|89207.7|89182.7|867
1629281700000|2021-08-18 10:15:00|89211.2|89186.2|89226.3|89201.3|89242.4|89217.4|89211.2|89186.2|870
1629282000000|2021-08-18 10:20:00|89228|89203|89200.4|89175.4|89247.3|89222.3|89197.4|89172.4|924
1629282300000|2021-08-18 10:25:00|89200.2|89175.2|89173.2|89148.2|89205.6|89180.6|89161|89130.8|1156
1629282600000|2021-08-18 10:30:00|89173.9|89148.9|89164.8|89139.8|89207.2|89182.2|89163.8|89124.5|1092
1629282900000|2021-08-18 10:35:00|89164.7|89139.7|89144.6|89119.6|89179.1|89144.1|89138.2|89113.2|1011
1629283200000|2021-08-18 10:40:00|89143.6|89118.6|89155.6|89130.6|89164.5|89139.5|89130.4|89096.5|1036
1629283500000|2021-08-18 10:45:00|89156.4|89131.4|89124.4|89099.4|89156.4|89131.4|89117|89088.8|1011
1629283800000|2021-08-18 10:50:00|89125.9|89100.9|89146.8|89121.8|89148.9|89123.9|89118|89093|1068
1629284100000|2021-08-18 10:55:00|89146.9|89121.9|89126.2|89076.2|89170|89145|89086.4|89059.7|1313
1629284400000|2021-08-18 11:00:00|89125.5|89075.5|89100.7|89075.7|89158.2|89120.2|89100.6|89075.4|1214
1629284700000|2021-08-18 11:05:00|89100.8|89075.8|89103.7|89078.7|89114.8|89089.8|89087.4|89050.2|973
1629285000000|2021-08-18 11:10:00|89103.2|89078.2|89120.9|89095.9|89141.1|89116.1|89102.8|89070.5|1210
1629285300000|2021-08-18 11:15:00|89121.6|89096.6|89175.2|89150.2|89181.8|89156.8|89120.3|89095.3|1234
1629285600000|2021-08-18 11:20:00|89175.1|89150.1|89154.4|89129.4|89183.4|89158.4|89132.6|89102|1269
1629285900000|2021-08-18 11:25:00|89154.9|89129.9|89100.5|89075.5|89177.7|89152.7|89098.4|89068.2|1213
1629286200000|2021-08-18 11:30:00|89100.2|89075.2|89140.2|89115.2|89182.8|89153.3|89100.2|89075.2|1176
1629286500000|2021-08-18 11:35:00|89140.1|89115.1|89103.5|89078.5|89151.1|89126.1|89103.3|89078.3|1400
1629286800000|2021-08-18 11:40:00|89103.8|89078.8|89063.7|89038.7|89117.8|89092.8|89063.4|89038.4|1209
1629287100000|2021-08-18 11:45:00|89063.5|89038.5|89033.4|89008.4|89072.8|89047.8|89016.5|88991.5|1388
1629287400000|2021-08-18 11:50:00|89035|89010|88989.6|88964.6|89048.8|89023.8|88987.2|88962.2|1255
1629287700000|2021-08-18 11:55:00|88990.7|88965.7|88897.6|88872.6|88990.7|88965.7|88833.2|88808.2|1674
1629288000000|2021-08-18 12:00:00|88897.1|88872.1|88884.4|88859.4|88913.9|88888.9|88878.8|88853.8|1547
1629288300000|2021-08-18 12:05:00|88884.5|88859.5|88951.7|88926.7|88965.5|88932.7|88845.1|88816.3|1540
1629288600000|2021-08-18 12:10:00|88951.9|88926.9|88909.5|88884.5|88974.9|88938.7|88892.2|88867.2|1427
1629288900000|2021-08-18 12:15:00|88911.7|88886.7|88904.6|88879.6|88927|88902|88884|88850|1288
1629289200000|2021-08-18 12:20:00|88904.2|88879.2|88892.3|88867.3|88925.1|88897.4|88877.6|88852.6|1377
1629289500000|2021-08-18 12:25:00|88892.2|88867.2|88899.8|88849.8|88903.6|88870.4|88860.8|88822.6|1298
1629289800000|2021-08-18 12:30:00|88900.4|88850.4|88884.5|88859.5|88906.1|88866.4|88842.2|88792.2|1386
1629290100000|2021-08-18 12:35:00|88884.7|88859.7|88909.5|88884.5|88927.9|88890.6|88866.2|88841.2|1255
1629290400000|2021-08-18 12:40:00|88910.5|88885.5|88939.1|88914.1|88960.5|88921.5|88895|88861.5|1756
1629290700000|2021-08-18 12:45:00|88939.4|88914.4|89010.9|88985.9|89013.4|88988.4|88905.8|88869.7|1535
1629291000000|2021-08-18 12:50:00|89011.1|88986.1|89040.2|89015.2|89059.5|89029.2|89011.1|88986.1|1393
1629291300000|2021-08-18 12:55:00|89039.9|89014.9|88972.6|88947.6|89039.9|89014.9|88965.6|88933.2|1647
1629291600000|2021-08-18 13:00:00|88972.3|88947.3|88962.5|88937.5|89009|88968.2|88934.7|88886.7|1665
1629291900000|2021-08-18 13:05:00|88962.7|88937.7|88952.7|88927.7|88995.7|88968.1|88952|88917.2|1434
1629292200000|2021-08-18 13:10:00|88952.8|88927.8|89029.8|89004.8|89045.1|89020.1|88952.8|88921.6|1536
1629292500000|2021-08-18 13:15:00|89030.8|89005.8|89023.4|88998.4|89063.5|89027.9|89010.9|88977.1|1531
1629292800000|2021-08-18 13:20:00|89023.3|88998.3|89009|88984|89055.8|89030.8|89004.4|88977.9|1389
1629293100000|2021-08-18 13:25:00|89008.9|88983.9|89016.1|88991.1|89060.6|89024.6|88993|88956.4|1550
1629293400000|2021-08-18 13:30:00|89019|88994|89033|89008|89068.9|89031.4|88999.3|88949.3|1898
1629293700000|2021-08-18 13:35:00|89033.4|89008.4|89023.9|88998.9|89043.1|89008.7|88989|88950.8|1772
1629294000000|2021-08-18 13:40:00|89024.3|88999.3|88998.5|88973.5|89049.2|89010|88994.7|88958.9|1735
1629294300000|2021-08-18 13:45:00|88998.6|88973.6|89007.5|88982.5|89022.6|88988.8|88977.2|88947.3|1485
1629294600000|2021-08-18 13:50:00|89008|88983|88929.2|88904.2|89022|88997|88925|88900|1544
1629294900000|2021-08-18 13:55:00|88929.9|88904.9|88886.3|88861.3|88931|88906|88870.8|88833.4|1598
1629295200000|2021-08-18 14:00:00|88886.2|88861.2|88889.7|88864.7|88905|88876.2|88838.8|88807.4|1642
1629295500000|2021-08-18 14:05:00|88886.4|88861.4|88934|88909|88953.9|88928.9|88876.7|88851.7|1387
1629295800000|2021-08-18 14:10:00|88934.2|88909.2|88911|88886|88965.9|88929.9|88895.4|88864.8|1531
1629296100000|2021-08-18 14:15:00|88911.2|88886.2|88921.6|88896.6|88986.6|88957.7|88902.7|88877.5|1637
1629296400000|2021-08-18 14:20:00|88920.7|88895.7|88958.6|88933.6|88974|88949|88920.7|88895.7|1496
1629296700000|2021-08-18 14:25:00|88958.3|88933.3|89001.8|88976.8|89055.9|89030.9|88957|88932|1586
1629297000000|2021-08-18 14:30:00|89001.6|88976.6|88983.9|88958.9|89060.7|89029.6|88957.7|88924.7|1691
1629297300000|2021-08-18 14:35:00|88984.3|88959.3|89048|89023|89048.2|89023.2|88977.5|88952.5|1431
1629297600000|2021-08-18 14:40:00|89048.9|89023.9|89089.1|89064.1|89103.5|89078.5|89041.2|89016.2|1645
1629297900000|2021-08-18 14:45:00|89089.2|89064.2|89026.1|89001.1|89113.5|89081.2|88986.3|88946|1608
1629298200000|2021-08-18 14:50:00|89024.9|88999.9|89077.1|89052.1|89080.5|89055.5|88985.7|88953.9|1650
1629298500000|2021-08-18 14:55:00|89077.3|89052.3|89003.4|88978.4|89096.6|89071.6|88989.9|88954.9|1755
1629298800000|2021-08-18 15:00:00|89003.9|88978.9|88955.5|88930.5|89054.5|89017.8|88949.1|88914.6|1583
1629299100000|2021-08-18 15:05:00|88953.7|88928.7|88949.5|88924.5|88988|88957.5|88944.1|88919.1|1565
1629299400000|2021-08-18 15:10:00|88948.3|88923.3|89019.6|88994.6|89035|89006.4|88946.6|88921.6|1455
1629299700000|2021-08-18 15:15:00|89020|88995|89021.3|88996.3|89068.8|89036.2|89014.4|88979.9|1418
1629300000000|2021-08-18 15:20:00|89021.5|88996.5|89014.2|88989.2|89028|89003|88997.9|88972.9|1169
1629300300000|2021-08-18 15:25:00|89013.9|88988.9|89045.2|88995.2|89104.8|89054.8|89010.5|88970.4|1578
1629300600000|2021-08-18 15:30:00|89045|88995|89087.2|89037.2|89097.8|89047.8|89030|88983.4|1528
1629300900000|2021-08-18 15:35:00|89086.7|89036.7|89038.2|88988.2|89090.2|89040.2|89016.9|88966.9|1434
1629301200000|2021-08-18 15:40:00|89038.1|88988.1|89035.9|88985.9|89061.8|89022.8|89015|88978.5|1220
1629301500000|2021-08-18 15:45:00|89036.5|88986.5|89038.1|88988.1|89044.5|89004.6|89007.3|88957.3|1458
1629301800000|2021-08-18 15:50:00|89037.8|88987.8|89016.1|88991.1|89038.9|89007.4|89014.5|88983.6|1033
1629302100000|2021-08-18 15:55:00|89019.5|88994.5|89077.2|89027.2|89090.4|89062.5|89006.8|88956.8|1473
1629302400000|2021-08-18 16:00:00|89076.7|89026.7|89058|89033|89080.7|89036.6|89043|89005.5|1208
1629302700000|2021-08-18 16:05:00|89058.1|89033.1|89052.5|89027.5|89076.9|89040.4|89050.1|89000.9|1128
1629303000000|2021-08-18 16:10:00|89053.8|89028.8|89077.9|89052.9|89095.5|89053.6|89046.1|89013.2|1234
1629303300000|2021-08-18 16:15:00|89077|89052|89095.6|89045.6|89108.8|89064.4|89074|89035.8|1184
1629303600000|2021-08-18 16:20:00|89095.2|89045.2|89110.1|89060.1|89113.7|89078.4|89087.3|89044.7|1095
1629303900000|2021-08-18 16:25:00|89110.7|89060.7|89113.9|89063.9|89127.2|89093.5|89101.1|89056.1|1108
1629304200000|2021-08-18 16:30:00|89112.5|89062.5|89098.4|89048.4|89117.5|89070.5|89081.7|89042.7|942
1629304500000|2021-08-18 16:35:00|89098.5|89048.5|89085.2|89060.2|89108.5|89075.9|89085.1|89047.2|830
1629304800000|2021-08-18 16:40:00|89086.1|89061.1|89101.5|89051.5|89108.4|89072.4|89082.5|89046|716
1629305100000|2021-08-18 16:45:00|89088.7|89063.7|89082.6|89057.6|89102.8|89073.1|89074.2|89045.5|807
1629305400000|2021-08-18 16:50:00|89082.7|89057.7|89089.7|89064.7|89099|89069.8|89082.4|89048.7|655
1629305700000|2021-08-18 16:55:00|89089.1|89064.1|89086.5|89061.5|89119.4|89080.7|89085|89048.5|888
1629306000000|2021-08-18 17:00:00|89087.1|89062.1|89064.3|89014.3|89108.6|89072.1|89054.8|89012.7|1189
1629306300000|2021-08-18 17:05:00|89064.5|89014.5|89051.3|89001.3|89066.8|89030.5|89033.2|88991.1|1047
1629306600000|2021-08-18 17:10:00|89050.8|89000.8|89030.9|89005.9|89054.4|89015.6|89026|88986.9|780
1629306900000|2021-08-18 17:15:00|89030.7|89005.7|89039.2|88989.2|89044.4|89006.2|89020.9|88984.1|818
1629307200000|2021-08-18 17:20:00|89039.3|88989.3|89046.6|89021.6|89060.1|89023.8|89021.9|88987.8|1045
1629307500000|2021-08-18 17:25:00|89046.8|89021.8|89054.8|89004.8|89059.1|89023.6|89042.3|89000.8|869
1629307800000|2021-08-18 17:30:00|89054.9|89004.9|89062.9|89012.9|89069.3|89031|89040.1|89003.8|673
1629308100000|2021-08-18 17:35:00|89061.8|89011.8|89082.7|89032.7|89089.2|89039.2|89053.7|89011.7|877
1629308400000|2021-08-18 17:40:00|89081.8|89031.8|89081.5|89031.5|89088|89046.5|89069|89027.7|698
1629308700000|2021-08-18 17:45:00|89082.1|89032.1|89071.3|89021.3|89094.9|89049.9|89066.4|89020.4|979
1629309000000|2021-08-18 17:50:00|89070.8|89020.8|89076.6|89026.6|89080.5|89037.8|89059.5|89020.4|933
1629309300000|2021-08-18 17:55:00|89076.3|89026.3|89069.7|88959|89104.4|89029.3|88920.4|88838.8|1257
1629309600000|2021-08-18 18:00:00|89071.2|88967.4|88796.6|88746.6|89088.6|89031|88718.5|88668.5|2157
1629309900000|2021-08-18 18:05:00|88792.3|88742.3|88860.5|88810.5|88910.4|88860.4|88735.9|88685.9|2089
1629310200000|2021-08-18 18:10:00|88866.9|88816.9|88939.9|88889.9|88969.6|88919.6|88835.5|88785.5|1812
1629310500000|2021-08-18 18:15:00|88939|88889|88985|88935|89010.7|88960.7|88923.4|88875.6|1819
1629310800000|2021-08-18 18:20:00|88985.2|88935.2|88924.8|88874.8|88999|88949|88921.4|88871.4|1994
1629311100000|2021-08-18 18:25:00|88925.9|88875.9|88860.8|88810.8|88928.4|88878.4|88851.7|88801.7|1710
1629311400000|2021-08-18 18:30:00|88862.6|88812.6|88844.3|88794.3|88864|88824.7|88823.2|88776.5|1641
1629311700000|2021-08-18 18:35:00|88844.4|88794.4|88862.9|88812.9|88864.2|88820.3|88828|88781.8|1492
1629312000000|2021-08-18 18:40:00|88862.8|88812.8|88895.2|88845.2|88907|88864.2|88847.3|88806.4|1541
1629312300000|2021-08-18 18:45:00|88895.6|88845.6|88940.4|88890.4|88959.2|88917.9|88893|88843|1591
1629312600000|2021-08-18 18:50:00|88939.4|88889.4|88961.1|88911.1|88961.8|88912.3|88923.6|88883.2|1496
1629312900000|2021-08-18 18:55:00|88959.8|88909.8|88938.8|88888.8|88962.3|88923.4|88923.5|88873.5|1592
1629313200000|2021-08-18 19:00:00|88939|88889|88950.7|88900.7|88971|88921|88939|88889|1387
1629313500000|2021-08-18 19:05:00|88951.4|88901.4|88930.6|88880.6|88956.8|88915.6|88899.9|88865.2|1376
1629313800000|2021-08-18 19:10:00|88930.2|88880.2|88945.8|88895.8|88947.9|88901.9|88917.7|88878.3|1162
1629314100000|2021-08-18 19:15:00|88946.3|88896.3|88931.9|88881.9|88949.5|88905.9|88930.7|88880.7|918
1629314400000|2021-08-18 19:20:00|88931.7|88881.7|88941.5|88891.5|88942.1|88892.1|88919.6|88869.6|1278
1629314700000|2021-08-18 19:25:00|88941.8|88891.8|88931.7|88906.7|88944.3|88906.9|88928.2|88878.2|1173
1629315000000|2021-08-18 19:30:00|88931.9|88906.9|88946.8|88896.8|88997.5|88947.5|88928.5|88889.2|1407
1629315300000|2021-08-18 19:35:00|88946.9|88896.9|88922.6|88872.6|88952.5|88902.5|88906.9|88870|1251
1629315600000|2021-08-18 19:40:00|88922.4|88872.4|88924.7|88874.7|88933.2|88887.1|88892.2|88842.2|1323
1629315900000|2021-08-18 19:45:00|88923.1|88873.1|88941.8|88891.8|88948.9|88898.9|88915.8|88865.8|1187
1629316200000|2021-08-18 19:50:00|88942.3|88892.3|88935.3|88885.3|88956.9|88910.8|88930.1|88883.7|987
1629316500000|2021-08-18 19:55:00|88935.4|88885.4|88967.6|88917.6|89006.3|88961.6|88935.4|88885.4|1692
1629316800000|2021-08-18 20:00:00|88969.7|88919.7|88968.7|88918.7|88973.7|88923.7|88941.3|88891.3|1142
1629317100000|2021-08-18 20:05:00|88967.7|88917.7|89004.4|88954.4|89008|88958|88964.6|88914.6|1047
1629317400000|2021-08-18 20:10:00|89004.6|88954.6|89037|88987|89050.7|89000.7|89004.6|88954.6|803
1629317700000|2021-08-18 20:15:00|89034.7|88984.7|89054.3|89004.3|89057.1|89011.4|89032.6|88984.7|623
1629318000000|2021-08-18 20:20:00|89054.6|89004.6|89003.4|88953.4|89060.5|89010.5|88999|88949|1279
1629318300000|2021-08-18 20:25:00|89003.2|88953.2|88999.2|88949.2|89035.6|88985.6|88995.2|88945.2|1164
1629318600000|2021-08-18 20:30:00|88996.9|88946.9|88994.4|88944.4|89018.4|88968.4|88986.1|88936.1|1012
1629318900000|2021-08-18 20:35:00|88994.3|88944.3|89020.1|88970.1|89038.7|88988.7|88992|88942|1261
1629319200000|2021-08-18 20:40:00|89020.6|88970.6|89009.6|88959.6|89020.7|88970.7|88986|88936|1037
1629319500000|2021-08-18 20:45:00|89010.2|88960.2|89114.2|88980.7|89256.7|89056.9|89009.6|88944.3|1691
1629319800000|2021-08-18 20:50:00|89069.9|89019.9|89057.8|89007.8|89130.3|89041|89041.5|88935.2|1271
1629320100000|2021-08-18 20:55:00|89101.6|88966.8|89258.8|88829.3|89311.1|89018.9|89043.8|88819|1010
1629320400000|2021-08-18 21:00:00|89297.3|88800.3|89390.4|88893.4|89449.6|88952.6|89286.6|88789.6|44
1629320700000|2021-08-18 21:05:00|89388.5|88891.5|89471|88974|89507.1|89010.1|89363.7|88866.7|123
1629321000000|2021-08-18 21:10:00|89409.7|88912.7|89406|88909|89527.5|89030.5|89387.7|88890.7|101
1629321300000|2021-08-18 21:15:00|89423.1|88926.1|89462.7|88965.7|89540.5|89043.5|89390|88893|89
1629321600000|2021-08-18 21:20:00|89538.5|89041.5|89481.2|88984.2|89539.5|89042.5|89390.1|88893.1|68
1629321900000|2021-08-18 21:25:00|89390.1|88893.1|89481.2|88984.2|89538.5|89041.5|89390.1|88893.1|44
1629322200000|2021-08-18 21:30:00|89511.2|89014.2|89478.9|88981.9|89537.5|89040.5|89403.8|88906.8|167
1629322500000|2021-08-18 21:35:00|89476.6|88979.6|89529.1|89032.1|89540.8|89043.8|89405.3|88908.3|243
1629322800000|2021-08-18 21:40:00|89542.5|89045.5|89476.6|88979.6|89543.6|89046.6|89403.4|88906.4|285
1629323100000|2021-08-18 21:45:00|89507.7|89010.7|89150.7|88873.2|89507.7|89036.5|89150.7|88791.6|285
1629323400000|2021-08-18 21:50:00|89165|88882.7|89149|88868|89198.2|88904.7|89106.3|88822.9|213
1629323700000|2021-08-18 21:55:00|89149.2|88867.9|89163.7|88880.8|89229.4|88917|89105.9|88831.1|404
1629324000000|2021-08-18 22:00:00|89161.9|88889.9|88967.1|88917.1|89179.7|88917.1|88960.1|88834|1738
1629324300000|2021-08-18 22:05:00|89005.3|88862.1|88949.3|88899.3|89006.4|88922.5|88944.6|88848.3|920
1629324600000|2021-08-18 22:10:00|88994|88854.9|88995.3|88867.3|89007.9|88913.6|88948.6|88854.9|649
1629324900000|2021-08-18 22:15:00|88996.1|88865.8|88953.6|88903.6|89008.2|88917.3|88944.9|88854.7|434
1629325200000|2021-08-18 22:20:00|88953.5|88903.5|88951.7|88901.7|89049.7|88912.3|88945.8|88856.2|599
1629325500000|2021-08-18 22:25:00|88950.8|88900.8|88946.4|88896.4|88991.3|88909.7|88938.7|88860.2|592
1629325800000|2021-08-18 22:30:00|88944|88894|88949.7|88899.7|88999.3|88910.5|88935.1|88847.5|554
1629326100000|2021-08-18 22:35:00|88949.5|88899.5|88950.8|88900.8|88960|88910|88943.2|88893.2|525
1629326400000|2021-08-18 22:40:00|88950.5|88900.5|88980.3|88930.3|89029.1|88935.1|88946|88878.8|522
1629326700000|2021-08-18 22:45:00|88982|88932|88982.8|88932.8|88993.5|88943.5|88973.9|88923.9|2147
1629327000000|2021-08-18 22:50:00|88982.9|88932.9|88975.3|88925.3|88988.3|88938.3|88964.1|88914.1|1238
1629327300000|2021-08-18 22:55:00|88975.2|88925.2|88974.6|88924.6|88984.1|88934.1|88965.5|88915.5|780
1629327600000|2021-08-18 23:00:00|88976.4|88926.4|88970.1|88920.1|88976.4|88926.4|88961.2|88911.2|455
1629327900000|2021-08-18 23:05:00|88968.8|88918.8|88999.2|88949.2|89005.4|88955.4|88968.8|88918.8|1530
1629328200000|2021-08-18 23:10:00|88998.3|88948.3|89000.7|88950.7|89007.2|88957.2|88985.9|88935.9|821
1629328500000|2021-08-18 23:15:00|89001.1|88951.1|89005.8|88955.8|89009.4|88959.4|88993.1|88943.1|1005
1629328800000|2021-08-18 23:20:00|89005.2|88955.2|89081.5|89031.5|89088.7|89038.7|88998.1|88948.1|643
1629329100000|2021-08-18 23:25:00|89080.3|89030.3|89073.4|89023.4|89085.1|89035.1|89068.7|89018.7|573
1629329400000|2021-08-18 23:30:00|89075.4|89025.4|89052.7|89002.7|89077.2|89027.2|89045.6|88995.6|596
1629329700000|2021-08-18 23:35:00|89053.7|89003.7|89047.6|88997.6|89060|89010|89040.9|88990.9|618
1629330000000|2021-08-18 23:40:00|89047.4|88997.4|89099.1|89049.1|89107.1|89057.1|89045.5|88995.5|629
1629330300000|2021-08-18 23:45:00|89098.4|89048.4|89123.6|89073.6|89124.6|89074.6|89097.3|89047.3|692
1629330600000|2021-08-18 23:50:00|89123.1|89073.1|89142.8|89092.8|89145|89095|89116.6|89066.6|932
1629330900000|2021-08-18 23:55:00|89142.5|89092.5|89159.2|89109.2|89160.5|89110.5|89136.5|89086.5|728
1629331200000|2021-08-19 00:00:00|89160.7|89110.7|89180.8|89130.8|89183.5|89133.5|89153.2|89103.2|863
1629331500000|2021-08-19 00:05:00|89180.6|89130.6|89177.9|89127.9|89185.4|89135.4|89160.6|89110.6|722
1629331800000|2021-08-19 00:10:00|89177.7|89127.7|89214.7|89164.7|89217.1|89167.1|89177.7|89127.7|880
1629332100000|2021-08-19 00:15:00|89214.4|89164.4|89219|89169|89219.1|89169.1|89196.3|89146.3|871
1629332400000|2021-08-19 00:20:00|89218.4|89168.4|89263.6|89213.6|89264.8|89214.8|89211|89161|846
1629332700000|2021-08-19 00:25:00|89263.4|89213.4|89291.2|89241.2|89335.6|89285.6|89260.2|89210.2|1439
1629333000000|2021-08-19 00:30:00|89289.9|89239.9|89275.4|89225.4|89300.5|89250.5|89273.9|89223.9|878
1629333300000|2021-08-19 00:35:00|89276.5|89226.5|89319.8|89269.8|89356.3|89275.9|89265.6|89209.4|1188
1629333600000|2021-08-19 00:40:00|89319.9|89269.9|89325.6|89275.6|89347.4|89297.4|89312.9|89262.9|924
1629333900000|2021-08-19 00:45:00|89325.4|89275.4|89316.7|89266.7|89341.5|89291.5|89309.2|89259.2|830
1629334200000|2021-08-19 00:50:00|89316.5|89266.5|89337.1|89287.1|89340.4|89290.4|89309.2|89259.2|1092
1629334500000|2021-08-19 00:55:00|89337.5|89287.5|89289.8|89239.8|89337.9|89287.9|89268|89218|980
1629334800000|2021-08-19 01:00:00|89289.7|89239.7|89280.5|89230.5|89289.9|89239.9|89277.4|89227.4|1247
1629335100000|2021-08-19 01:05:00|89280.9|89230.9|89294|89244|89294.3|89244.3|89275.5|89225.5|1054
1629335400000|2021-08-19 01:10:00|89293.2|89243.2|89257.6|89207.6|89315.6|89265.6|89255.3|89205.3|991
1629335700000|2021-08-19 01:15:00|89260.8|89210.8|89256.4|89206.4|89261.7|89211.7|89248.1|89198.1|1289
1629336000000|2021-08-19 01:20:00|89254.9|89204.9|89254.8|89204.8|89258.3|89208.3|89242.7|89192.7|641
1629336300000|2021-08-19 01:25:00|89255.2|89205.2|89251.5|89201.5|89258.1|89208.1|89241.5|89191.5|695
1629336600000|2021-08-19 01:30:00|89251.6|89201.6|89202.3|89152.3|89253.9|89203.9|89189.1|89139.1|1208
1629336900000|2021-08-19 01:35:00|89203.2|89153.2|89179.6|89129.6|89209.5|89159.5|89178.8|89128.8|1010
1629337200000|2021-08-19 01:40:00|89180.7|89130.7|89192.4|89142.4|89199.2|89149.2|89180.1|89130.1|862
1629337500000|2021-08-19 01:45:00|89192.2|89142.2|89197|89147|89225.2|89175.2|89190.5|89140.5|917
1629337800000|2021-08-19 01:50:00|89197.3|89147.3|89190.6|89140.6|89204.8|89154.8|89175.2|89125.2|902
1629338100000|2021-08-19 01:55:00|89193.4|89143.4|89248.8|89198.8|89256.4|89206.4|89191|89141|1198
1629338400000|2021-08-19 02:00:00|89249.1|89199.1|89245.4|89195.4|89264|89214|89229.7|89179.7|1228
1629338700000|2021-08-19 02:05:00|89246.5|89196.5|89251.3|89201.3|89260.7|89210.7|89243.2|89193.2|956
1629339000000|2021-08-19 02:10:00|89251.8|89201.8|89278.2|89228.2|89283.1|89233.1|89250.3|89200.3|894
1629339300000|2021-08-19 02:15:00|89278.6|89228.6|89305.3|89255.3|89307.2|89257.2|89278.1|89228.1|1001
1629339600000|2021-08-19 02:20:00|89306|89256|89331.4|89281.4|89338.1|89288.1|89297.6|89247.6|1274
1629339900000|2021-08-19 02:25:00|89332|89282|89364.7|89314.7|89366|89316|89329|89279|1086
1629340200000|2021-08-19 02:30:00|89364.2|89314.2|89355.4|89305.4|89382.2|89332.2|89351.2|89301.2|1148
1629340500000|2021-08-19 02:35:00|89354.1|89304.1|89359.5|89309.5|89376.7|89326.7|89352.8|89302.8|948
1629340800000|2021-08-19 02:40:00|89363.8|89313.8|89367.4|89317.4|89375.9|89325.9|89363.5|89313.5|763
1629341100000|2021-08-19 02:45:00|89367.1|89317.1|89352.6|89302.6|89376|89326|89347.1|89297.1|819
1629341400000|2021-08-19 02:50:00|89352.8|89302.8|89354.8|89304.8|89358.4|89308.4|89347.3|89297.3|654
1629341700000|2021-08-19 02:55:00|89354.4|89304.4|89382.4|89332.4|89385|89335|89349.3|89299.3|767
1629342000000|2021-08-19 03:00:00|89382.6|89332.6|89379.7|89329.7|89387.5|89337.5|89376.9|89326.9|795
1629342300000|2021-08-19 03:05:00|89379.8|89329.8|89404.2|89354.2|89407.1|89357.1|89377.3|89327.3|903
1629342600000|2021-08-19 03:10:00|89404.5|89354.5|89438.1|89388.1|89462.7|89412.7|89400.5|89350.5|1180
1629342900000|2021-08-19 03:15:00|89437.9|89387.9|89428|89378|89444.8|89394.8|89425.7|89375.7|789
1629343200000|2021-08-19 03:20:00|89427.8|89377.8|89414.4|89364.4|89427.8|89377.8|89403.1|89353.1|732
1629343500000|2021-08-19 03:25:00|89414.2|89364.2|89411.4|89361.4|89428.3|89378.3|89410.1|89360.1|571
1629343800000|2021-08-19 03:30:00|89411.1|89361.1|89411.6|89361.6|89419|89369|89404.3|89354.3|635
1629344100000|2021-08-19 03:35:00|89410.8|89360.8|89405.8|89355.8|89416.9|89366.9|89400.5|89350.5|703
1629344400000|2021-08-19 03:40:00|89406.5|89356.5|89414.3|89364.3|89419.8|89369.8|89406.5|89356.5|625
1629344700000|2021-08-19 03:45:00|89414.2|89364.2|89388|89338|89415.8|89365.8|89383.3|89333.3|657
1629345000000|2021-08-19 03:50:00|89388.1|89338.1|89375.2|89325.2|89391.2|89341.2|89371.9|89321.9|634
1629345300000|2021-08-19 03:55:00|89375.4|89325.4|89372.2|89322.2|89375.9|89325.9|89364.7|89314.7|703
1629345600000|2021-08-19 04:00:00|89371|89321|89357|89307|89386.6|89336.6|89353.2|89303.2|726
1629345900000|2021-08-19 04:05:00|89357.5|89307.5|89351.5|89301.5|89363|89313|89348.1|89298.1|573
1629346200000|2021-08-19 04:10:00|89351.1|89301.1|89346.1|89296.1|89358.5|89308.5|89339|89289|580
1629346500000|2021-08-19 04:15:00|89346|89296|89367.4|89317.4|89379.5|89329.5|89338.8|89288.8|753
1629346800000|2021-08-19 04:20:00|89366.7|89316.7|89374.7|89324.7|89377.1|89327.1|89362.6|89312.6|696
1629347100000|2021-08-19 04:25:00|89371.5|89321.5|89386.7|89336.7|89387.3|89337.3|89370.3|89320.3|597
1629347400000|2021-08-19 04:30:00|89387.4|89337.4|89364.5|89314.5|89405.6|89355.6|89362|89312|774
1629347700000|2021-08-19 04:35:00|89364.7|89314.7|89378.8|89328.8|89385.1|89335.1|89361.4|89311.4|824
1629348000000|2021-08-19 04:40:00|89378.3|89328.3|89364.7|89314.7|89384.5|89334.5|89356.9|89306.9|785
1629348300000|2021-08-19 04:45:00|89362.9|89312.9|89365|89315|89368.5|89318.5|89353|89303|603
1629348600000|2021-08-19 04:50:00|89364.5|89314.5|89367|89317|89373.2|89323.2|89354.7|89304.7|747
1629348900000|2021-08-19 04:55:00|89366.4|89316.4|89371|89321|89375|89325|89359.7|89309.7|1266
1629349200000|2021-08-19 05:00:00|89370.9|89320.9|89389.2|89339.2|89411.1|89361.1|89370.8|89320.8|2213
1629349500000|2021-08-19 05:05:00|89388.6|89338.6|89381.8|89331.8|89406.8|89356.8|89380|89330|2165
1629349800000|2021-08-19 05:10:00|89382.8|89332.8|89395.1|89345.1|89400.3|89350.3|89369|89319|2176
1629350100000|2021-08-19 05:15:00|89394.6|89344.6|89405.6|89355.6|89412.1|89362.1|89389|89339|2238
1629350400000|2021-08-19 05:20:00|89404.6|89354.6|89405.6|89355.6|89410.1|89360.1|89391.7|89341.7|2254
1629350700000|2021-08-19 05:25:00|89403.8|89353.8|89398.8|89348.8|89411.6|89361.6|89383.7|89333.7|2271
1629351000000|2021-08-19 05:30:00|89401.7|89351.7|89369.6|89319.6|89403.3|89353.3|89353.1|89303.1|2305
1629351300000|2021-08-19 05:35:00|89369.8|89319.8|89347.1|89297.1|89385.1|89335.1|89334.4|89284.4|2290
1629351600000|2021-08-19 05:40:00|89348.1|89298.1|89369.1|89319.1|89384.2|89334.2|89337|89287|2288
1629351900000|2021-08-19 05:45:00|89368.6|89318.6|89363.8|89313.8|89392.4|89342.4|89360.4|89310.4|2230
1629352200000|2021-08-19 05:50:00|89363.5|89313.5|89432.7|89382.7|89434.5|89384.5|89354.8|89304.8|2233
1629352500000|2021-08-19 05:55:00|89427.4|89377.4|89411|89361|89441.3|89391.3|89381.6|89331.6|2178
1629352800000|2021-08-19 06:00:00|89411.9|89361.9|89460.4|89410.4|89467.1|89417.1|89405.9|89355.9|1619
1629353100000|2021-08-19 06:05:00|89460.7|89410.7|89563.8|89513.8|89566.8|89527|89454.6|89404.6|1576
1629353400000|2021-08-19 06:10:00|89562.4|89512.4|89542.9|89492.9|89608.9|89558.9|89525.6|89475.6|1466
1629353700000|2021-08-19 06:15:00|89543.1|89493.1|89523.6|89498.6|89555.6|89515.1|89515.4|89483.1|1215
1629354000000|2021-08-19 06:20:00|89525.8|89500.8|89536|89486|89572.8|89530.7|89523.4|89473.4|1375
1629354300000|2021-08-19 06:25:00|89536.6|89486.6|89591.6|89541.6|89599.4|89549.4|89529.4|89482.8|1616
1629354600000|2021-08-19 06:30:00|89590.8|89540.8|89507.8|89482.8|89596.7|89546.7|89451|89413.2|1704
1629354900000|2021-08-19 06:35:00|89506.6|89481.6|89508.6|89458.6|89544.4|89508.6|89503.9|89458.1|1572
1629355200000|2021-08-19 06:40:00|89511.2|89461.2|89508.8|89483.8|89545.4|89509.2|89500.5|89459.9|1581
1629355500000|2021-08-19 06:45:00|89508.6|89483.6|89477.8|89452.8|89523.2|89496.7|89470.2|89438.9|1667
1629355800000|2021-08-19 06:50:00|89477.9|89452.9|89462.8|89437.8|89486.9|89457.6|89440.9|89405.9|1373
1629356100000|2021-08-19 06:55:00|89462.9|89437.9|89484.4|89459.4|89492.7|89467.7|89444.2|89419.2|1539
1629356400000|2021-08-19 07:00:00|89484.9|89459.9|89511.6|89486.6|89525.6|89493.8|89448.6|89415|1789
1629356700000|2021-08-19 07:05:00|89511.7|89486.7|89513.5|89488.5|89555.2|89519.7|89495.7|89470.7|1923
1629357000000|2021-08-19 07:10:00|89511.5|89486.5|89506.9|89481.9|89560.9|89525.2|89493|89456.3|1787
1629357300000|2021-08-19 07:15:00|89505.6|89480.6|89499.5|89474.5|89545.8|89520.8|89475|89447.1|1663
1629357600000|2021-08-19 07:20:00|89495.5|89470.5|89588.2|89563.2|89637.3|89591.8|89472.6|89447.6|1668
1629357900000|2021-08-19 07:25:00|89587.6|89562.6|89618.8|89568.8|89742.5|89701|89587.1|89556.4|1805
1629358200000|2021-08-19 07:30:00|89617.8|89567.8|89666.8|89616.8|89696.9|89648.3|89609.2|89567.8|1924
1629358500000|2021-08-19 07:35:00|89666.7|89616.7|89598.8|89548.8|89670.2|89624.6|89567.9|89522.6|1726
1629358800000|2021-08-19 07:40:00|89597.2|89547.2|89594.6|89569.6|89654.5|89620.4|89540.2|89497.6|1911
1629359100000|2021-08-19 07:45:00|89595.2|89570.2|89568.4|89543.4|89610.8|89578.1|89548.3|89522.6|1489
1629359400000|2021-08-19 07:50:00|89568.3|89543.3|89585.9|89535.9|89661.8|89622.6|89558.1|89533.1|1500
1629359700000|2021-08-19 07:55:00|89588.2|89538.2|89610.6|89560.6|89633.8|89583.8|89574.1|89535.6|1705
1629360000000|2021-08-19 08:00:00|89610.5|89560.5|89786.7|89736.7|89834|89784|89592.7|89542.7|1657
1629360300000|2021-08-19 08:05:00|89783.3|89733.3|89763.5|89738.5|89872.2|89822.2|89759.4|89722.5|1696
1629360600000|2021-08-19 08:10:00|89763.3|89738.3|89840.7|89815.7|89858.1|89822.3|89711|89665.4|1403
1629360900000|2021-08-19 08:15:00|89840.8|89815.8|89892.5|89867.5|89930.4|89881.2|89838.8|89800.8|1695
1629361200000|2021-08-19 08:20:00|89892.4|89867.4|90023.6|89973.6|90030.3|89983.2|89892.4|89858.1|1498
1629361500000|2021-08-19 08:25:00|90024.1|89974.1|89923.7|89898.7|90072.1|90022.1|89907.3|89857.3|1689
1629361800000|2021-08-19 08:30:00|89921.5|89896.5|89858.6|89833.6|89930.8|89901.7|89841.3|89809.1|1835
1629362100000|2021-08-19 08:35:00|89858.5|89833.5|89882.9|89857.9|89929|89892.5|89854.3|89819.3|1560
1629362400000|2021-08-19 08:40:00|89883.6|89858.6|89973|89923|90040.3|90003.4|89881.7|89848|1779
1629362700000|2021-08-19 08:45:00|89973.1|89923.1|90071.3|90046.3|90074.7|90046.3|89961.5|89921.8|1546
1629363000000|2021-08-19 08:50:00|90071.7|90046.7|90077.1|90052.1|90133|90096.1|90066.4|90034.7|1441
1629363300000|2021-08-19 08:55:00|90078.3|90053.3|90059.1|90034.1|90124.2|90087.1|90057.9|90032.9|1701
1629363600000|2021-08-19 09:00:00|90059.4|90034.4|90208.8|90158.8|90214.4|90176|90059.2|90034.2|1647
1629363900000|2021-08-19 09:05:00|90209.5|90159.5|90196|90146|90219.3|90179.4|90123.4|90086.3|1700
1629364200000|2021-08-19 09:10:00|90193.7|90143.7|90143|90118|90193.7|90160.2|90131.5|90091.8|1709
1629364500000|2021-08-19 09:15:00|90145.1|90120.1|90153.5|90128.5|90237.1|90195.5|90138.8|90110.5|1653
1629364800000|2021-08-19 09:20:00|90153.6|90128.6|90163.3|90113.3|90186.4|90161.4|90130.2|90096|1602
1629365100000|2021-08-19 09:25:00|90163.2|90113.2|90126.9|90101.9|90188|90155.7|90120.1|90095.1|1427
1629365400000|2021-08-19 09:30:00|90128.1|90103.1|90010.5|89960.5|90129.3|90104.3|89998.2|89948.2|1627
1629365700000|2021-08-19 09:35:00|90011|89961|89914.3|89889.3|90013.3|89974.6|89879.2|89842.5|1697
1629366000000|2021-08-19 09:40:00|89913.4|89888.4|89969|89944|89993.9|89962.5|89911.8|89881.1|1640
1629366300000|2021-08-19 09:45:00|89969.1|89944.1|89943.1|89918.1|89988|89956.2|89933.2|89908.2|1551
1629366600000|2021-08-19 09:50:00|89943.5|89918.5|89880.1|89855.1|89949.9|89924.9|89872.8|89847.8|1292
1629366900000|2021-08-19 09:55:00|89881.5|89856.5|89862.4|89837.4|89884|89859|89802.9|89767|1525
1629367200000|2021-08-19 10:00:00|89863.3|89838.3|89962.6|89937.6|89977.2|89941|89853.3|89822.4|1769
1629367500000|2021-08-19 10:05:00|89961.7|89936.7|89915.8|89890.8|89981.5|89944.3|89874.7|89849.7|1449
1629367800000|2021-08-19 10:10:00|89916.1|89891.1|89983.9|89958.9|89995.4|89962|89900.3|89871.2|1147
1629368100000|2021-08-19 10:15:00|89984.5|89959.5|90029.2|90004.2|90038.2|90013.2|89955|89920.6|1222
1629368400000|2021-08-19 10:20:00|90029.7|90004.7|89969.8|89919.8|90054.3|90017.2|89960.6|89919.7|1491
1629368700000|2021-08-19 10:25:00|89956.4|89931.4|90090.1|90065.1|90107.4|90071.5|89953|89916.9|1614
1629369000000|2021-08-19 10:30:00|90089.7|90064.7|90026.6|90001.6|90103.1|90076.5|90005.8|89971|1441
1629369300000|2021-08-19 10:35:00|90027.1|90002.1|89992.1|89967.1|90028.8|90002.1|89973.3|89939.7|1474
1629369600000|2021-08-19 10:40:00|89992.4|89967.4|90063.6|90038.6|90071.9|90039.2|89990|89964.2|1468
1629369900000|2021-08-19 10:45:00|90063|90038|90020.3|89995.3|90064.9|90039.9|89988.4|89955.9|1371
1629370200000|2021-08-19 10:50:00|90021.1|89996.1|89990.4|89965.4|90060.2|90021|89977.8|89945.9|1569
1629370500000|2021-08-19 10:55:00|89991.1|89966.1|90017.1|89992.1|90021.5|89996.5|89977.3|89941.5|1364
1629370800000|2021-08-19 11:00:00|90016.4|89991.4|90019|89994|90049.1|90024.1|89998.4|89973.4|1145
1629371100000|2021-08-19 11:05:00|90018.8|89993.8|90053|90028|90054|90029|90007.2|89982.2|1253
1629371400000|2021-08-19 11:10:00|90052.2|90027.2|90099.4|90074.4|90102.8|90077.8|90049.3|90024.3|1268
1629371700000|2021-08-19 11:15:00|90099.5|90074.5|90060.5|90035.5|90120|90089.1|90056.3|90031.3|1156
1629372000000|2021-08-19 11:20:00|90060.6|90035.6|90128.4|90103.4|90143.1|90118.1|90047.7|90020.1|1100
1629372300000|2021-08-19 11:25:00|90128.1|90103.1|90159.7|90134.7|90185.1|90147.8|90090.3|90065.3|1377
1629372600000|2021-08-19 11:30:00|90159.8|90134.8|90164.9|90139.9|90209.1|90180.5|90141|90112.5|1329
1629372900000|2021-08-19 11:35:00|90165.6|90140.6|90206.9|90181.9|90236|90211|90149.7|90124.7|1390
1629373200000|2021-08-19 11:40:00|90206.5|90181.5|90158.9|90133.9|90222.7|90196.7|90137.3|90103.5|1495
1629373500000|2021-08-19 11:45:00|90159.3|90134.3|90131.1|90106.1|90170.5|90141.5|90123.6|90086.7|1465
1629373800000|2021-08-19 11:50:00|90130.6|90105.6|90148.8|90123.8|90162.2|90133.2|90110.9|90083.7|1189
1629374100000|2021-08-19 11:55:00|90149.4|90124.4|90136.5|90111.5|90154.3|90129.3|90067|90042|1562
1629374400000|2021-08-19 12:00:00|90136.9|90111.9|90214.8|90189.8|90290.1|90240.1|90119.5|90083.2|1700
1629374700000|2021-08-19 12:05:00|90215.7|90190.7|90151.2|90126.2|90216.2|90191.2|90150.5|90120.8|1566
1629375000000|2021-08-19 12:10:00|90151.4|90126.4|90170.6|90145.6|90189.4|90157.2|90113.8|90088.8|1531
1629375300000|2021-08-19 12:15:00|90171.2|90146.2|90194.8|90169.8|90213.5|90178.7|90147.6|90111.2|1397
1629375600000|2021-08-19 12:20:00|90194.7|90169.7|90175.5|90150.5|90199.7|90174.7|90110.5|90073.3|1561
1629375900000|2021-08-19 12:25:00|90173.4|90148.4|90139.5|90089.5|90176.4|90150.9|90121|90081.8|1358
1629376200000|2021-08-19 12:30:00|90139.3|90089.3|90138.7|90113.7|90179.7|90130.8|90089.9|90039.9|1713
1629376500000|2021-08-19 12:35:00|90138.3|90113.3|90095.1|90070.1|90138.3|90113.3|90072.9|90042.9|1473
1629376800000|2021-08-19 12:40:00|90095.3|90070.3|90119.4|90094.4|90160.2|90124.2|90094.5|90069.5|1660
1629377100000|2021-08-19 12:45:00|90119.5|90094.5|90153.1|90128.1|90166.6|90134|90109.1|90075.4|1144
1629377400000|2021-08-19 12:50:00|90153.3|90128.3|90123.8|90098.8|90180.3|90149.9|90113.4|90088.4|1311
1629377700000|2021-08-19 12:55:00|90123.1|90098.1|90084.4|90059.4|90129.8|90104.8|90065|90040|1296
1629378000000|2021-08-19 13:00:00|90085.7|90060.7|90125.8|90100.8|90135.6|90110.6|90041.7|90016.7|1541
1629378300000|2021-08-19 13:05:00|90125.7|90100.7|90031.3|90006.3|90134.5|90109.5|89991.1|89955.2|1483
1629378600000|2021-08-19 13:10:00|90031.1|90006.1|89975.1|89950.1|90031.1|90006.1|89975.1|89950.1|1229
1629378900000|2021-08-19 13:15:00|89974.2|89949.2|90002.7|89977.7|90026.3|90001.3|89961.4|89936.4|1438
1629379200000|2021-08-19 13:20:00|90003.1|89978.1|90009.8|89984.8|90110.7|90085.7|90001.8|89976.8|1378
1629379500000|2021-08-19 13:25:00|90010.3|89985.3|90013.2|89988.2|90044|90007.8|89967|89930.6|1486
1629379800000|2021-08-19 13:30:00|90015.4|89990.4|89910.4|89885.4|90021.4|89996.4|89878|89840.5|1182
1629380100000|2021-08-19 13:35:00|89910.8|89885.8|89978.4|89953.4|90038|90013|89910.8|89884.9|1828
1629380400000|2021-08-19 13:40:00|89977.7|89952.7|90050.6|90025.6|90076.1|90044.5|89973.4|89948.4|1762
1629380700000|2021-08-19 13:45:00|90050.5|90025.5|90064.5|90039.5|90069.1|90043.4|89933.7|89904.1|1767
1629381000000|2021-08-19 13:50:00|90064.8|90039.8|90041.4|90016.4|90092|90067|90027.9|90002.9|1626
1629381300000|2021-08-19 13:55:00|90041.1|90016.1|90040.1|89990.1|90064.4|90039.4|89990.9|89954.2|1746
1629381600000|2021-08-19 14:00:00|90040.3|89990.3|89989.5|89964.5|90072.1|90040.2|89965.9|89927.1|1983
1629381900000|2021-08-19 14:05:00|89987.5|89962.5|90075.6|90050.6|90091.4|90064.9|89979.3|89945.6|1845
1629382200000|2021-08-19 14:10:00|90075.9|90050.9|90062.7|90037.7|90086.8|90061.8|90010.1|89975.7|1719
1629382500000|2021-08-19 14:15:00|90061.7|90036.7|90040.6|90015.6|90070.1|90039.9|89985.9|89947|1746
1629382800000|2021-08-19 14:20:00|90041|90016|90082.5|90057.5|90096.6|90066.9|90014.5|89989.5|1686
1629383100000|2021-08-19 14:25:00|90081.8|90056.8|90096.9|90071.9|90102.3|90077.3|90063.1|90038.1|1667
1629383400000|2021-08-19 14:30:00|90097.9|90072.9|90213.1|90188.1|90221.4|90196.4|90090.1|90057.1|1728
1629383700000|2021-08-19 14:35:00|90213.3|90188.3|90199.1|90174.1|90287.1|90237.1|90162.8|90112.8|1959
1629384000000|2021-08-19 14:40:00|90199.9|90174.9|90259.3|90234.3|90281.9|90245.6|90198.3|90171|1425
1629384300000|2021-08-19 14:45:00|90258.1|90233.1|90326.9|90301.9|90339.8|90308.7|90248.5|90208.9|1598
1629384600000|2021-08-19 14:50:00|90327|90302|90351.4|90326.4|90390.7|90365.7|90312.4|90277|1794
1629384900000|2021-08-19 14:55:00|90351.5|90326.5|90322.1|90297.1|90359.6|90334.6|90276.4|90246.9|1799
1629385200000|2021-08-19 15:00:00|90322.9|90297.9|90263.9|90238.9|90396.1|90369.9|90256.1|90226.8|1826
1629385500000|2021-08-19 15:05:00|90263.8|90238.8|90326.9|90301.9|90334.9|90309.9|90263.5|90238.5|1569
1629385800000|2021-08-19 15:10:00|90326.8|90301.8|90296.2|90271.2|90367.8|90342.8|90289.8|90257.1|1563
1629386100000|2021-08-19 15:15:00|90295.6|90270.6|90211.6|90186.6|90314.4|90289.4|90202.7|90177.2|1614
1629386400000|2021-08-19 15:20:00|90213.5|90188.5|90193.4|90168.4|90227.8|90198.6|90191.9|90166.9|1348
1629386700000|2021-08-19 15:25:00|90195.3|90170.3|90218.1|90168.1|90280.3|90239.3|90171.4|90143.5|1463
1629387000000|2021-08-19 15:30:00|90217.7|90167.7|90233.3|90183.3|90275|90238.5|90181.2|90131.2|1715
1629387300000|2021-08-19 15:35:00|90232.3|90182.3|90174.3|90149.3|90250.3|90210.3|90165|90126.1|1653
1629387600000|2021-08-19 15:40:00|90185.5|90135.5|90116.1|90066.1|90194.7|90158.2|90112.9|90062.9|1344
1629387900000|2021-08-19 15:45:00|90114.5|90064.5|90028.9|89978.9|90116|90078.7|90011.7|89967.9|1503
1629388200000|2021-08-19 15:50:00|90029|89979|90064.4|90014.4|90068.5|90027.7|90029|89979|1564
1629388500000|2021-08-19 15:55:00|90066|90016|90084.2|90059.2|90092|90059.6|90026.4|89991.1|1578
1629388800000|2021-08-19 16:00:00|90096.2|90046.2|90081.5|90031.5|90097.4|90057.7|90055.8|90005.8|1475
1629389100000|2021-08-19 16:05:00|90080.3|90030.3|90142.7|90092.7|90144|90094|90068.6|90027|1201
1629389400000|2021-08-19 16:10:00|90141.6|90091.6|90164.9|90114.9|90177.8|90129.2|90141.6|90091.6|1289
1629389700000|2021-08-19 16:15:00|90165.8|90115.8|90157.4|90107.4|90182.8|90132.8|90141.7|90100.3|1430
1629390000000|2021-08-19 16:20:00|90154.8|90104.8|90166.2|90116.2|90175.1|90125.1|90061.1|90011.1|1558
1629390300000|2021-08-19 16:25:00|90165.6|90115.6|90187.4|90137.4|90205.9|90156.8|90165.6|90115.6|1288
1629390600000|2021-08-19 16:30:00|90187.3|90137.3|90189.7|90139.7|90202.3|90159.8|90182.9|90132.9|1159
1629390900000|2021-08-19 16:35:00|90189.3|90139.3|90144.9|90094.9|90206.6|90158.3|90142.6|90092.6|1385
1629391200000|2021-08-19 16:40:00|90145|90095|90128.2|90078.2|90149|90099|90114.5|90076.7|1134
1629391500000|2021-08-19 16:45:00|90128|90078|90158.8|90108.8|90171.7|90127.2|90120.8|90070.8|1499
1629391800000|2021-08-19 16:50:00|90158.3|90108.3|90156.5|90106.5|90162.5|90115.3|90137.5|90095.7|1268
1629392100000|2021-08-19 16:55:00|90156.3|90106.3|90156.8|90106.8|90166.4|90127|90141.3|90098.9|1325
1629392400000|2021-08-19 17:00:00|90157.2|90107.2|90206.3|90156.3|90206.5|90165.1|90153|90103|1368
1629392700000|2021-08-19 17:05:00|90206.9|90156.9|90232.5|90182.5|90243.2|90193.2|90203.6|90153.6|2077
1629393000000|2021-08-19 17:10:00|90233.2|90183.2|90266.1|90216.1|90267.7|90230.9|90224|90174|2213
1629393300000|2021-08-19 17:15:00|90266.6|90216.6|90277.8|90227.8|90283.9|90245.6|90252.5|90209.3|1910
1629393600000|2021-08-19 17:20:00|90279.5|90229.5|90269.6|90219.6|90285.3|90235.3|90265.9|90215.9|1532
1629393900000|2021-08-19 17:25:00|90269.2|90219.2|90292.7|90242.7|90300.3|90250.3|90258.3|90209.8|1397
1629394200000|2021-08-19 17:30:00|90292.3|90242.3|90326.2|90276.2|90333.4|90283.4|90292.3|90242.3|1598
1629394500000|2021-08-19 17:35:00|90326.7|90276.7|90324.4|90274.4|90333.9|90283.9|90321.2|90271.2|1040
1629394800000|2021-08-19 17:40:00|90324.5|90274.5|90293|90243|90325.8|90275.8|90287.5|90237.5|1448
1629395100000|2021-08-19 17:45:00|90293.1|90243.1|90316|90266|90334.6|90284.6|90292.5|90242.5|1309
1629395400000|2021-08-19 17:50:00|90316.4|90266.4|90345.6|90295.6|90348.3|90309.2|90316|90266|1271
1629395700000|2021-08-19 17:55:00|90346|90296|90415|90365|90417.4|90367.4|90335.8|90293.9|1324
1629396000000|2021-08-19 18:00:00|90415.7|90365.7|90429.4|90379.4|90430.4|90380.4|90399.9|90349.9|1419
1629396300000|2021-08-19 18:05:00|90429.7|90379.7|90421.2|90371.2|90435.1|90397.5|90417.1|90367.1|946
1629396600000|2021-08-19 18:10:00|90421.3|90371.3|90415.4|90365.4|90431.2|90381.2|90409.8|90359.8|1184
1629396900000|2021-08-19 18:15:00|90416.2|90366.2|90409.5|90359.5|90431|90381|90409.2|90359.2|1400
1629397200000|2021-08-19 18:20:00|90408.9|90358.9|90392.9|90342.9|90415.2|90369.6|90389.7|90342|1423
1629397500000|2021-08-19 18:25:00|90392.5|90342.5|90437.5|90387.5|90444.1|90394.1|90388.4|90340.3|1334
1629397800000|2021-08-19 18:30:00|90438.6|90388.6|90423.2|90373.2|90501.8|90451.8|90415.8|90365.8|1642
1629398100000|2021-08-19 18:35:00|90424.1|90374.1|90401.3|90351.3|90432.4|90382.4|90399.2|90349.2|1773
1629398400000|2021-08-19 18:40:00|90401.9|90351.9|90423.5|90373.5|90432.6|90382.6|90400.3|90350.3|1345
1629398700000|2021-08-19 18:45:00|90424.4|90374.4|90414.9|90364.9|90457.3|90407.3|90404|90354|1618
1629399000000|2021-08-19 18:50:00|90414.3|90364.3|90414.6|90364.6|90444.2|90394.2|90411.3|90361.3|1298
1629399300000|2021-08-19 18:55:00|90412.3|90362.3|90415.6|90365.6|90439.9|90389.9|90408.3|90358.3|1420
1629399600000|2021-08-19 19:00:00|90413.2|90363.2|90378.9|90328.9|90415.6|90370|90372.8|90325.2|1137
1629399900000|2021-08-19 19:05:00|90378.7|90328.7|90373.2|90323.2|90406.6|90356.6|90345.2|90295.2|1353
1629400200000|2021-08-19 19:10:00|90374.3|90324.3|90397.3|90347.3|90431.5|90381.5|90355.1|90315|1231
1629400500000|2021-08-19 19:15:00|90397.9|90347.9|90394|90344|90403|90353|90380.2|90330.2|1215
1629400800000|2021-08-19 19:20:00|90394.3|90344.3|90394.1|90344.1|90410.4|90360.4|90392|90342|1042
1629401100000|2021-08-19 19:25:00|90393.6|90343.6|90355|90305|90394.8|90344.8|90351.9|90301.9|993
1629401400000|2021-08-19 19:30:00|90348.9|90298.9|90327.6|90277.6|90348.9|90298.9|90317.9|90267.9|1110
1629401700000|2021-08-19 19:35:00|90327.8|90277.8|90338.4|90288.4|90345|90295|90326.1|90276.1|756
1629402000000|2021-08-19 19:40:00|90340.2|90290.2|90362.4|90312.4|90369|90319|90336.4|90286.4|1060
1629402300000|2021-08-19 19:45:00|90361.8|90311.8|90364.3|90314.3|90371.8|90321.8|90350.7|90300.7|812
1629402600000|2021-08-19 19:50:00|90364|90314|90331.1|90281.1|90367.4|90317.4|90323.8|90273.8|1303
1629402900000|2021-08-19 19:55:00|90331.2|90281.2|90362.2|90312.2|90380.6|90330.6|90326.2|90276.2|1707
1629403200000|2021-08-19 20:00:00|90363.8|90313.8|90352.5|90302.5|90374.9|90324.9|90336.2|90286.2|1527
1629403500000|2021-08-19 20:05:00|90351.9|90301.9|90322|90272|90355.7|90305.7|90318|90268|1324
1629403800000|2021-08-19 20:10:00|90322.1|90272.1|90327.4|90277.4|90329.6|90279.6|90312.9|90262.9|730
1629404100000|2021-08-19 20:15:00|90326.8|90276.8|90331.6|90281.6|90335.6|90285.6|90322.9|90272.9|1341
1629404400000|2021-08-19 20:20:00|90332.8|90282.8|90330.7|90280.7|90337.4|90287.4|90321.9|90271.9|1157
1629404700000|2021-08-19 20:25:00|90332.2|90282.2|90326.4|90276.4|90335.3|90285.3|90321.6|90271.6|966
1629405000000|2021-08-19 20:30:00|90329|90279|90324.5|90274.5|90330.4|90280.4|90316.7|90266.7|934
1629405300000|2021-08-19 20:35:00|90323.7|90273.7|90322.4|90272.4|90330.7|90280.7|90319.4|90269.4|729
1629405600000|2021-08-19 20:40:00|90321.9|90271.9|90368.3|90318.3|90369.6|90319.6|90315.4|90265.4|1082
1629405900000|2021-08-19 20:45:00|90368.1|90318.1|90369.9|90319.9|90380.5|90330.5|90359.6|90309.6|754
1629406200000|2021-08-19 20:50:00|90370.3|90320.3|90424|90374|90467.1|90394.7|90367.2|90298.4|840
1629406500000|2021-08-19 20:55:00|90426.2|90376.2|90472.7|90292.3|90495.4|90376.2|90398.7|90266|671
1629406800000|2021-08-19 21:00:00|90503.7|90301.5|90566.1|90069.1|90745.1|90314.4|90462.3|89976.7|53
1629407700000|2021-08-19 21:15:00|90650.6|90153.6|90631.3|90134.3|90698.9|90201.9|90547.4|90050.4|175
1629408000000|2021-08-19 21:20:00|90599.3|90102.3|90673|90178|90707.3|90224.5|90561.4|90064.4|149
1629408300000|2021-08-19 21:25:00|90515.3|90194.5|90673|90178|90681.3|90200|90514.5|90029.8|80
1629408600000|2021-08-19 21:30:00|90735.2|90238.2|90599.4|90102.4|90735.2|90238.2|90499.8|90037.1|288
1629408900000|2021-08-19 21:35:00|90606.9|90109.9|90551.2|90126.1|90658.5|90161.5|90501.7|90061|372
1629409200000|2021-08-19 21:40:00|90567.4|90133|90502.7|90092.4|90650|90163.5|90497|90026.4|243
1629409500000|2021-08-19 21:45:00|90540.2|90075.6|90531.4|90094.3|90680.1|90183.1|90500|90068.1|333
1629409800000|2021-08-19 21:50:00|90532.3|90094.1|90521.8|90267.9|90677.9|90278.6|90496|90051.5|222
1629410100000|2021-08-19 21:55:00|90526|90262|90519.8|90253.2|90593.2|90315|90504.8|90158.6|172
1629410400000|2021-08-19 22:00:00|90519.9|90253.3|90495.8|90303.1|90570.3|90318.3|90483.2|90234.4|752
1629410700000|2021-08-19 22:05:00|90495.4|90302.3|90497.5|90316.2|90554.2|90327.4|90482.6|90288.3|552
1629411000000|2021-08-19 22:10:00|90508.5|90318.7|90497.9|90320.1|90543.5|90344.2|90479.1|90298.3|512
1629411300000|2021-08-19 22:15:00|90480.3|90319.9|90489.2|90315.4|90525.1|90333.7|90465.8|90293.4|854
1629411600000|2021-08-19 22:20:00|90493.5|90313.1|90468.4|90306.6|90527.5|90339.1|90459.9|90282.3|653
1629411900000|2021-08-19 22:25:00|90469.4|90309.4|90461.9|90309.3|90481.5|90315.4|90457.2|90286.9|467
1629412200000|2021-08-19 22:30:00|90462.1|90309.6|90463.1|90313.9|90483.3|90319.9|90461.3|90290.9|332
1629412500000|2021-08-19 22:35:00|90463|90313.8|90473.6|90298.2|90480.8|90329.8|90461.8|90296.5|543
1629412800000|2021-08-19 22:40:00|90474.2|90298|90464.8|90316.7|90476|90374.2|90424.1|90298|643
1629413100000|2021-08-19 22:45:00|90463.5|90318.2|90466.5|90313.2|90472.2|90375.7|90421.7|90301|660
1629413400000|2021-08-19 22:50:00|90464.5|90318|90475.9|90317.2|90476.1|90379.3|90423.7|90294.1|484
1629413700000|2021-08-19 22:55:00|90474.8|90319.8|90460.9|90328.7|90476.1|90384.8|90421.5|90310.5|570
1629414000000|2021-08-19 23:00:00|90462.8|90325.1|90424.2|90374.2|90479.5|90395.3|90415.5|90325.1|496
1629414300000|2021-08-19 23:05:00|90428.7|90378.7|90426|90376|90436.2|90386.2|90420.1|90370.1|315
1629414600000|2021-08-19 23:10:00|90428.9|90378.9|90430.5|90380.5|90440.5|90390.5|90423.6|90373.6|356
1629414900000|2021-08-19 23:15:00|90431.6|90381.6|90438.8|90388.8|90446|90396|90426.2|90376.2|323
1629415200000|2021-08-19 23:20:00|90442.5|90392.5|90440|90390|90451.9|90401.9|90433.8|90383.8|264
1629415500000|2021-08-19 23:25:00|90443.6|90393.6|90432.4|90382.4|90443.6|90393.6|90427.1|90377.1|272
1629415800000|2021-08-19 23:30:00|90435|90385|90438.9|90388.9|90446.3|90396.3|90431.7|90381.7|318
1629416100000|2021-08-19 23:35:00|90439.2|90389.2|90437.7|90387.7|90444.4|90394.4|90432|90382|235
1629416400000|2021-08-19 23:40:00|90438.2|90388.2|90444|90394|90454.7|90404.7|90432.3|90382.3|311
1629416700000|2021-08-19 23:45:00|90446.8|90396.8|90444.5|90394.5|90448|90398|90440.3|90390.3|341
1629417000000|2021-08-19 23:50:00|90445|90395|90438.8|90388.8|90453.3|90403.3|90435.2|90385.2|1037
1629417300000|2021-08-19 23:55:00|90441.6|90391.6|90454.7|90404.7|90467.1|90417.1|90436.7|90386.7|1790
1629417600000|2021-08-20 00:00:00|90459.7|90409.7|90461.1|90411.1|90473.1|90423.1|90420.1|90370.1|878
1629417900000|2021-08-20 00:05:00|90460.9|90410.9|90459|90409|90465.8|90415.8|90448|90398|1002
1629418200000|2021-08-20 00:10:00|90458|90408|90459.3|90409.3|90467.4|90417.4|90445.1|90395.1|606
1629418500000|2021-08-20 00:15:00|90458.1|90408.1|90445.4|90395.4|90476.5|90426.5|90444.7|90394.7|645
1629418800000|2021-08-20 00:20:00|90444.8|90394.8|90408.6|90358.6|90447.5|90397.5|90392|90342|851
1629419100000|2021-08-20 00:25:00|90394.8|90344.8|90397.1|90347.1|90404.8|90354.8|90391.3|90341.3|558
1629419400000|2021-08-20 00:30:00|90396.6|90346.6|90373.4|90323.4|90403.8|90353.8|90365.3|90315.3|669
1629419700000|2021-08-20 00:35:00|90373.1|90323.1|90370.2|90320.2|90376.2|90326.2|90364.6|90314.6|442
1629420000000|2021-08-20 00:40:00|90368.5|90318.5|90368.3|90318.3|90377.6|90327.6|90366.7|90316.7|411
1629420300000|2021-08-20 00:45:00|90371.4|90321.4|90347.9|90297.9|90376.3|90326.3|90344.9|90294.9|809
1629420600000|2021-08-20 00:50:00|90349.1|90299.1|90345.5|90295.5|90354.7|90304.7|90340.9|90290.9|563
1629420900000|2021-08-20 00:55:00|90345.9|90295.9|90350.5|90300.5|90362.4|90312.4|90337.5|90287.5|613
1629421200000|2021-08-20 01:00:00|90350.3|90300.3|90356.2|90306.2|90364|90314|90341.2|90291.2|1135
1629421500000|2021-08-20 01:05:00|90356|90306|90347.6|90297.6|90356.6|90306.6|90327|90277|1390
1629421800000|2021-08-20 01:10:00|90348.2|90298.2|90359.9|90309.9|90367.4|90317.4|90339.7|90289.7|540
1629422100000|2021-08-20 01:15:00|90359|90309|90358.4|90308.4|90367.1|90317.1|90343.7|90293.7|839
1629422400000|2021-08-20 01:20:00|90356.4|90306.4|90355|90305|90365.8|90315.8|90347.8|90297.8|816
1629422700000|2021-08-20 01:25:00|90355.6|90305.6|90338.8|90288.8|90359.5|90309.5|90334.3|90284.3|1200
1629423000000|2021-08-20 01:30:00|90339.1|90289.1|90376.3|90326.3|90380.2|90330.2|90337|90287|1178
1629423300000|2021-08-20 01:35:00|90376.1|90326.1|90421.7|90371.7|90426.9|90376.9|90367.4|90317.4|1021
1629423600000|2021-08-20 01:40:00|90420.3|90370.3|90487.4|90437.4|90490.2|90440.2|90406.9|90356.9|1142
1629423900000|2021-08-20 01:45:00|90488.8|90438.8|90514.8|90464.8|90521.9|90471.9|90482.8|90432.8|1542
1629424200000|2021-08-20 01:50:00|90513.3|90463.3|90508.5|90458.5|90517.3|90467.3|90501.9|90451.9|1379
1629424500000|2021-08-20 01:55:00|90508.7|90458.7|90511.4|90461.4|90519.9|90469.9|90501.2|90451.2|1134
1629424800000|2021-08-20 02:00:00|90511.6|90461.6|90504.7|90454.7|90511.6|90461.6|90490.8|90440.8|1457
1629425100000|2021-08-20 02:05:00|90505.8|90455.8|90504.1|90454.1|90509.2|90459.2|90485.5|90435.5|1982
1629425400000|2021-08-20 02:10:00|90502.6|90452.6|90522.8|90472.8|90531.6|90481.6|90502.1|90452.1|897
1629425700000|2021-08-20 02:15:00|90522.4|90472.4|90513.4|90463.4|90523.1|90473.1|90511.2|90461.2|919
1629426000000|2021-08-20 02:20:00|90513.8|90463.8|90523.1|90473.1|90524.3|90474.3|90509.5|90459.5|1093
1629426300000|2021-08-20 02:25:00|90523|90473|90524.2|90474.2|90529.6|90479.6|90510.3|90460.3|723
1629426600000|2021-08-20 02:30:00|90523.3|90473.3|90521.6|90471.6|90528.3|90478.3|90509.3|90459.3|921
1629426900000|2021-08-20 02:35:00|90520.9|90470.9|90522.1|90472.1|90528.3|90478.3|90513.9|90463.9|1149
1629427200000|2021-08-20 02:40:00|90521.5|90471.5|90519.7|90469.7|90523.6|90473.6|90500.4|90450.4|716
1629427500000|2021-08-20 02:45:00|90522.4|90472.4|90495.1|90445.1|90525.5|90475.5|90492.2|90442.2|1129
1629427800000|2021-08-20 02:50:00|90492.5|90442.5|90497.8|90447.8|90518.6|90468.6|90489.5|90439.5|901
1629428100000|2021-08-20 02:55:00|90496.8|90446.8|90494.7|90444.7|90501.8|90451.8|90482.6|90432.6|1855
1629428400000|2021-08-20 03:00:00|90494.4|90444.4|90497.3|90447.3|90506.4|90456.4|90490.1|90440.1|1531
1629428700000|2021-08-20 03:05:00|90497.7|90447.7|90489.5|90439.5|90504.1|90454.1|90481.6|90431.6|1882
1629429000000|2021-08-20 03:10:00|90488.7|90438.7|90470.8|90420.8|90491.6|90441.6|90456.7|90406.7|1275
1629429300000|2021-08-20 03:15:00|90469.5|90419.5|90456|90406|90470.6|90420.6|90440.8|90390.8|743
1629429600000|2021-08-20 03:20:00|90451.6|90401.6|90443.8|90393.8|90455.7|90405.7|90433.9|90383.9|704
1629429900000|2021-08-20 03:25:00|90445.4|90395.4|90445.5|90395.5|90454.7|90404.7|90438.4|90388.4|1007
1629430200000|2021-08-20 03:30:00|90444.4|90394.4|90449.2|90399.2|90457.4|90407.4|90428.4|90378.4|1371
1629430500000|2021-08-20 03:35:00|90449.5|90399.5|90457.1|90407.1|90466.3|90416.3|90437.7|90387.7|806
1629430800000|2021-08-20 03:40:00|90457.4|90407.4|90461.3|90411.3|90471.9|90421.9|90437.9|90387.9|598
1629431100000|2021-08-20 03:45:00|90463.6|90413.6|90467.2|90417.2|90482|90432|90458.6|90408.6|562
1629431400000|2021-08-20 03:50:00|90467|90417|90470.1|90420.1|90476.3|90426.3|90452|90402|380
1629431700000|2021-08-20 03:55:00|90470.5|90420.5|90425.7|90375.7|90471.9|90421.9|90424.7|90374.7|965
1629432000000|2021-08-20 04:00:00|90427.4|90377.4|90427.7|90377.7|90438.2|90388.2|90417.9|90367.9|1310
1629432300000|2021-08-20 04:05:00|90428|90378|90449.9|90399.9|90459.3|90409.3|90419.5|90369.5|1210
1629432600000|2021-08-20 04:10:00|90448|90398|90432.1|90382.1|90456.7|90406.7|90421.4|90371.4|1608
1629432900000|2021-08-20 04:15:00|90432.4|90382.4|90431.4|90381.4|90448.3|90398.3|90423.2|90373.2|1938
1629433200000|2021-08-20 04:20:00|90431.7|90381.7|90442.4|90392.4|90448.5|90398.5|90422.9|90372.9|1873
1629433500000|2021-08-20 04:25:00|90441.3|90391.3|90434.7|90384.7|90449.2|90399.2|90427.2|90377.2|1774
1629433800000|2021-08-20 04:30:00|90434.8|90384.8|90449.6|90399.6|90457.1|90407.1|90427.2|90377.2|738
1629434100000|2021-08-20 04:35:00|90453.8|90403.8|90460.9|90410.9|90471.8|90421.8|90438.2|90388.2|631
1629434400000|2021-08-20 04:40:00|90460.1|90410.1|90458|90408|90475|90425|90454.9|90404.9|653
1629434700000|2021-08-20 04:45:00|90460.2|90410.2|90455.3|90405.3|90467.6|90417.6|90445.9|90395.9|708
1629435000000|2021-08-20 04:50:00|90454.6|90404.6|90456.6|90406.6|90467.1|90417.1|90439.9|90389.9|893
1629435300000|2021-08-20 04:55:00|90458.8|90408.8|90465.5|90415.5|90471.3|90421.3|90442.1|90392.1|948
1629435600000|2021-08-20 05:00:00|90468.2|90418.2|90475.3|90425.3|90486.7|90436.7|90458.4|90408.4|2143
1629435900000|2021-08-20 05:05:00|90475.6|90425.6|90512.9|90462.9|90526.3|90476.3|90475.6|90425.6|1909
1629436200000|2021-08-20 05:10:00|90513.3|90463.3|90523.7|90473.7|90529|90479|90509.8|90459.8|1785
1629436500000|2021-08-20 05:15:00|90521.7|90471.7|90554.1|90504.1|90569.9|90519.9|90517.4|90467.4|2072
1629436800000|2021-08-20 05:20:00|90553.8|90503.8|90541.9|90491.9|90558.4|90508.4|90540.7|90490.7|1807
1629437100000|2021-08-20 05:25:00|90542.5|90492.5|90573.6|90523.6|90580.6|90530.6|90540.9|90490.9|1267
1629437400000|2021-08-20 05:30:00|90574.3|90524.3|90548.1|90498.1|90576|90526|90543|90493|1618
1629437700000|2021-08-20 05:35:00|90548.6|90498.6|90541.3|90491.3|90555.1|90505.1|90531.9|90481.9|1709
1629438000000|2021-08-20 05:40:00|90539.1|90489.1|90555.9|90505.9|90561.6|90511.6|90536.8|90486.8|1385
1629438300000|2021-08-20 05:45:00|90558.4|90508.4|90534.2|90484.2|90570.1|90520.1|90525.3|90475.3|878
1629438600000|2021-08-20 05:50:00|90533.9|90483.9|90520.9|90470.9|90534.9|90484.9|90515.5|90465.5|1128
1629438900000|2021-08-20 05:55:00|90521.2|90471.2|90476.5|90426.5|90521.9|90471.9|90450.1|90400.1|1310
1629439200000|2021-08-20 06:00:00|90476.1|90426.1|90480.1|90430.1|90510.8|90460.8|90470.4|90420.4|1280
1629439500000|2021-08-20 06:05:00|90480.5|90430.5|90492.9|90442.9|90539|90489|90478|90428|1392
1629439800000|2021-08-20 06:10:00|90494.5|90444.5|90432.6|90382.6|90514.7|90464.7|90423.5|90373.5|1203
1629440100000|2021-08-20 06:15:00|90439|90389|90482|90432|90501.4|90451.4|90428.1|90378.1|1364
1629440400000|2021-08-20 06:20:00|90482.2|90432.2|90497.2|90447.2|90505.7|90455.7|90475.1|90425.1|1234
1629440700000|2021-08-20 06:25:00|90496.5|90446.5|90493.8|90443.8|90519.8|90469.8|90474.7|90424.7|1391
1629441000000|2021-08-20 06:30:00|90493.9|90443.9|90527|90477|90582.3|90532.3|90487|90443.5|1437
1629441300000|2021-08-20 06:35:00|90526.4|90476.4|90589.5|90539.5|90592.2|90551.3|90526.3|90476.3|1488
1629441600000|2021-08-20 06:40:00|90591.4|90541.4|90642.2|90592.2|90647|90598.9|90579|90538.9|1414
1629441900000|2021-08-20 06:45:00|90645.5|90595.5|90719.7|90694.7|90742.3|90699.6|90637.8|90587.8|1514
1629442200000|2021-08-20 06:50:00|90719.8|90694.8|90651.3|90601.3|90724.7|90695.5|90635.5|90595.7|1633
1629442500000|2021-08-20 06:55:00|90651.7|90601.7|90650.9|90625.9|90667.9|90627.1|90594.2|90489.6|1760
1629442800000|2021-08-20 07:00:00|90650|90625|90700.8|90650.8|90824.1|90786.5|90650|90611|1808
1629443100000|2021-08-20 07:05:00|90701.3|90651.3|90740.8|90690.8|90816|90766|90691.7|90641.7|1703
1629443400000|2021-08-20 07:10:00|90741.2|90691.2|90683.7|90633.7|90760.1|90721.5|90639.2|90599.4|1694
1629443700000|2021-08-20 07:15:00|90684.4|90634.4|90741.2|90691.2|90742.6|90692.6|90655|90611.6|1753
1629444000000|2021-08-20 07:20:00|90741.1|90691.1|90813.6|90763.6|90815.5|90765.5|90729.8|90679.8|1580
1629444300000|2021-08-20 07:25:00|90813.5|90763.5|90944.5|90894.5|90968.6|90918.6|90813.5|90763.5|1787
1629444600000|2021-08-20 07:30:00|90945.1|90895.1|90878.4|90828.4|90994.3|90952.8|90859.5|90809.5|1668
1629444900000|2021-08-20 07:35:00|90876.8|90826.8|90881.5|90831.5|90940.8|90898|90870.8|90820.8|1760
1629445200000|2021-08-20 07:40:00|90883.4|90833.4|90991.4|90941.4|91001|90961|90856|90821.4|1768
1629445500000|2021-08-20 07:45:00|90991.5|90941.5|90959.7|90909.7|91039.6|90999.4|90945.8|90895.8|1576
1629445800000|2021-08-20 07:50:00|90960.6|90910.6|90954.3|90904.3|90962.9|90922.8|90874|90833.7|1531
1629446100000|2021-08-20 07:55:00|90953.1|90903.1|90898.9|90848.9|90968.7|90932.3|90871.1|90821.5|1537
1629446400000|2021-08-20 08:00:00|90898.8|90848.8|90810.2|90760.2|90901|90851|90756.7|90706.7|1698
1629446700000|2021-08-20 08:05:00|90809.7|90759.7|90838.8|90813.8|90858.1|90814.7|90795.7|90746.6|1574
1629447000000|2021-08-20 08:10:00|90838.3|90813.3|90917.7|90867.7|90941.1|90902.6|90824.8|90787|1398
1629447300000|2021-08-20 08:15:00|90916.6|90866.6|90873.3|90823.3|90918.1|90873.2|90859|90813.4|1348
1629447600000|2021-08-20 08:20:00|90873.4|90823.4|90947.7|90897.7|90973.6|90928.2|90856.4|90821.4|1468
1629447900000|2021-08-20 08:25:00|90946.8|90896.8|90972.5|90922.5|90983.2|90935.1|90924|90889.2|1589
1629448200000|2021-08-20 08:30:00|90971.8|90921.8|90975.4|90925.4|91014|90971.7|90949.4|90908.8|1385
1629448500000|2021-08-20 08:35:00|90977|90927|90938.4|90888.4|90988.1|90949.4|90926.6|90877.5|1437
1629448800000|2021-08-20 08:40:00|90938.3|90888.3|90966.8|90941.8|90983.7|90946.4|90895.3|90860.5|1400
1629449100000|2021-08-20 08:45:00|90966.7|90941.7|90973.2|90948.2|90992.6|90957|90932.9|90896.1|1480
1629449400000|2021-08-20 08:50:00|90973.3|90948.3|90979.9|90929.9|91019.3|90980.2|90965.8|90928.3|1569
1629449700000|2021-08-20 08:55:00|90978.9|90928.9|90906.8|90856.8|90984|90945.2|90884.3|90843.8|1381
1629450000000|2021-08-20 09:00:00|90911.2|90861.2|90890.9|90865.9|90964.2|90914.2|90881|90838.8|1408
1629450300000|2021-08-20 09:05:00|90888.2|90863.2|90921.1|90896.1|90946.5|90908.4|90865.8|90827.3|1358
1629450600000|2021-08-20 09:10:00|90921.4|90896.4|91000.6|90950.6|91022.6|90982.2|90920.7|90883.1|1378
1629450900000|2021-08-20 09:15:00|90999.9|90949.9|90986.2|90936.2|91026|90987.9|90962.2|90917.8|1544
1629451200000|2021-08-20 09:20:00|90986.6|90936.6|90962.1|90912.1|91000.8|90962.2|90938.1|90903.1|1545
1629451500000|2021-08-20 09:25:00|90962.2|90912.2|90971.6|90921.6|90972|90929.8|90914.5|90879.6|1149
1629451800000|2021-08-20 09:30:00|90971.1|90921.1|90890.6|90840.6|90981.6|90937.1|90877.2|90838.8|1354
1629452100000|2021-08-20 09:35:00|90891.1|90841.1|90865.6|90815.6|90895.7|90857.8|90850.1|90814.1|1108
1629452400000|2021-08-20 09:40:00|90865.9|90815.9|90844|90819|90897.7|90856.7|90835.2|90795.8|1226
1629452700000|2021-08-20 09:45:00|90843.7|90818.7|90826.4|90801.4|90870.6|90824.5|90825.2|90788.6|1001
1629453000000|2021-08-20 09:50:00|90827|90802|90897|90872|90907.9|90880.5|90809.8|90773.9|1207
1629453300000|2021-08-20 09:55:00|90899.7|90874.7|90898.2|90848.2|90943.9|90897.5|90880.8|90846.1|1344
1629453600000|2021-08-20 10:00:00|90898.4|90848.4|90915.1|90890.1|90962|90921.2|90896.8|90846.8|1222
1629453900000|2021-08-20 10:05:00|90915.2|90890.2|90963.3|90913.3|91008.9|90971.1|90914.7|90877.2|1277
1629454200000|2021-08-20 10:10:00|90963.4|90913.4|91021.3|90971.3|91065.1|91027|90963.4|90913.4|1397
1629454500000|2021-08-20 10:15:00|91021.4|90971.4|90967.5|90917.5|91050.8|91012.7|90953.1|90914.3|1237
1629454800000|2021-08-20 10:20:00|90967.3|90917.3|90947.6|90897.6|90971.1|90938.2|90936.3|90895.2|1025
1629455100000|2021-08-20 10:25:00|90947.5|90897.5|90800.7|90775.7|90951.3|90907.9|90797.8|90750|1403
1629455400000|2021-08-20 10:30:00|90800.5|90775.5|90781.4|90756.4|90815.5|90780|90761.2|90718.7|1371
1629455700000|2021-08-20 10:35:00|90780.9|90755.9|90808.8|90758.8|90851.2|90813.8|90777.2|90739.3|1215
1629456000000|2021-08-20 10:40:00|90809.4|90759.4|90716.6|90666.6|90810.4|90760.4|90703|90659.9|1311
1629456300000|2021-08-20 10:45:00|90716.8|90666.8|90738.3|90688.3|90746.2|90710.3|90669.6|90633.1|1329
1629456600000|2021-08-20 10:50:00|90737.9|90687.9|90822.7|90772.7|90827|90777|90726.6|90682.9|1156
1629456900000|2021-08-20 10:55:00|90823.6|90773.6|90777.4|90727.4|90850.9|90811.3|90756.7|90715.5|1162
1629457200000|2021-08-20 11:00:00|90777.9|90727.9|90782.5|90757.5|90811.3|90777.6|90762.3|90724.8|1176
1629457500000|2021-08-20 11:05:00|90783.2|90758.2|90821.7|90771.7|90830.8|90784.2|90750.4|90714.1|1177
1629457800000|2021-08-20 11:10:00|90822.2|90772.2|90834|90784|90859.9|90824.2|90809.1|90767.5|1149
1629458100000|2021-08-20 11:15:00|90837.7|90787.7|90813.2|90763.2|90847.2|90805.6|90794.3|90757.2|1096
1629458400000|2021-08-20 11:20:00|90813.3|90763.3|90787.8|90737.8|90836.4|90797.9|90769.2|90727|1243
1629458700000|2021-08-20 11:25:00|90787.7|90737.7|90771.2|90721.2|90788.8|90738.8|90749.8|90711.2|1229
1629459000000|2021-08-20 11:30:00|90771.6|90721.6|90777|90752|90787.3|90755.1|90743.2|90705.1|1247
1629459300000|2021-08-20 11:35:00|90777.4|90752.4|90744.2|90719.2|90795.1|90756.3|90731.9|90694.3|1156
1629459600000|2021-08-20 11:40:00|90744.5|90719.5|90796.5|90746.5|90797.7|90754.6|90724.8|90686.4|1193
1629459900000|2021-08-20 11:45:00|90797.3|90747.3|90769|90744|90800.6|90760.4|90764.7|90724.5|1151
1629460200000|2021-08-20 11:50:00|90768.8|90743.8|90748.7|90698.7|90810.4|90772|90730.5|90693.3|1209
1629460500000|2021-08-20 11:55:00|90747|90697|90762.9|90737.9|90786.5|90748.5|90723.5|90685.7|1239
1629460800000|2021-08-20 12:00:00|90763.2|90738.2|90763.6|90713.6|90830.3|90780.3|90752.2|90712.7|1472
1629461100000|2021-08-20 12:05:00|90764.6|90714.6|90792.4|90742.4|90805.2|90756.6|90742.6|90697.9|1266
1629461400000|2021-08-20 12:10:00|90792.1|90742.1|90857.5|90807.5|90866.1|90825.6|90792.1|90742.1|1361
1629461700000|2021-08-20 12:15:00|90858.5|90808.5|90850.5|90825.5|90872.3|90836.3|90819.8|90782.5|1128
1629462000000|2021-08-20 12:20:00|90850.9|90825.9|90824.1|90799.1|90907.8|90867.1|90810.6|90771.5|1397
1629462300000|2021-08-20 12:25:00|90823.4|90798.4|90860.1|90810.1|90870.8|90831.2|90809.8|90774.6|1242
1629462600000|2021-08-20 12:30:00|90860.5|90810.5|90900.9|90850.9|90938|90888|90856.6|90806.6|1508
1629462900000|2021-08-20 12:35:00|90900.7|90850.7|90856.2|90806.2|90906.8|90867.7|90841.5|90805.4|1266
1629463200000|2021-08-20 12:40:00|90856.3|90806.3|90857.8|90832.8|90889.5|90855.4|90840.6|90806.3|1117
1629463500000|2021-08-20 12:45:00|90858.1|90833.1|90836.2|90811.2|90876.5|90841.9|90829.9|90797.7|1169
1629463800000|2021-08-20 12:50:00|90836.5|90811.5|90867.9|90842.9|90878.5|90843.9|90798.1|90760.4|1257
1629464100000|2021-08-20 12:55:00|90867.5|90842.5|90887.6|90862.6|90937.4|90896.4|90854.2|90815|1394
1629464400000|2021-08-20 13:00:00|90887.4|90862.4|90900.6|90875.6|90932.7|90897.3|90884.5|90845.9|1697
1629464700000|2021-08-20 13:05:00|90902.5|90877.5|90751.2|90726.2|90911.7|90877.5|90745.1|90704.6|1615
1629465000000|2021-08-20 13:10:00|90751|90726|90786.7|90761.7|90803.8|90769.7|90737.1|90687.1|1570
1629465300000|2021-08-20 13:15:00|90787.5|90762.5|90727.6|90702.6|90804.6|90765.1|90685.2|90647.1|1620
1629465600000|2021-08-20 13:20:00|90728|90703|90734.3|90709.3|90750.1|90713.1|90687.2|90650.5|1366
1629465900000|2021-08-20 13:25:00|90734.1|90709.1|90756.4|90706.4|90775|90727.4|90690.6|90640.6|1544
1629466200000|2021-08-20 13:30:00|90757.1|90707.1|90640.5|90590.5|90784.9|90734.9|90623.4|90588.4|1912
1629466500000|2021-08-20 13:35:00|90639.8|90589.8|90546.6|90521.6|90643.2|90603.8|90524.4|90482.2|1723
1629466800000|2021-08-20 13:40:00|90546.9|90521.9|90471.9|90421.9|90593.8|90561.3|90464.9|90421.8|1838
1629467100000|2021-08-20 13:45:00|90472.2|90422.2|90477.5|90427.5|90487.4|90445|90407.1|90372.6|1917
1629467400000|2021-08-20 13:50:00|90477.2|90427.2|90502.4|90452.4|90522.4|90478.8|90443.6|90400.8|1817
1629467700000|2021-08-20 13:55:00|90501.3|90451.3|90458|90408|90516.5|90466.9|90439.6|90396.7|1678
1629468000000|2021-08-20 14:00:00|90459|90409|90435.4|90385.4|90511.5|90462.8|90427.2|90377.2|1708
1629468300000|2021-08-20 14:05:00|90437.1|90387.1|90465.6|90415.6|90476.7|90431.9|90411.4|90369.9|1589
1629468600000|2021-08-20 14:10:00|90466|90416|90523|90473|90529.9|90491.3|90459.9|90409.9|1590
1629468900000|2021-08-20 14:15:00|90523.1|90473.1|90351.9|90301.9|90541.1|90499.9|90341.4|90297.9|1636
1629469200000|2021-08-20 14:20:00|90350.8|90300.8|90385.3|90335.3|90408.3|90375.6|90339.5|90300.8|1571
1629469500000|2021-08-20 14:25:00|90385.6|90335.6|90431.5|90406.5|90468.4|90429|90375.9|90333.8|1659
1629469800000|2021-08-20 14:30:00|90430.9|90405.9|90399.7|90374.7|90472.1|90436.1|90370.8|90332.1|1675
1629470100000|2021-08-20 14:35:00|90401|90376|90459.5|90434.5|90486.3|90455.2|90388.9|90351.8|1659
1629470400000|2021-08-20 14:40:00|90460|90435|90494.5|90469.5|90546.1|90501.1|90450.1|90414.9|1770
1629470700000|2021-08-20 14:45:00|90495.2|90470.2|90555.8|90530.8|90580.5|90538.9|90495.1|90455.9|1488
1629471000000|2021-08-20 14:50:00|90555.5|90530.5|90566.7|90516.7|90617.8|90578|90555.5|90516|1594
1629471300000|2021-08-20 14:55:00|90566.4|90516.4|90522.8|90497.8|90589.5|90553|90471.2|90440.4|1699
1629471600000|2021-08-20 15:00:00|90523.7|90498.7|90447.5|90422.5|90540|90503.3|90437.9|90401.1|1642
1629471900000|2021-08-20 15:05:00|90446.4|90421.4|90333.6|90308.6|90453.5|90427.5|90332.4|90294.8|1507
1629472200000|2021-08-20 15:10:00|90333.5|90308.5|90402.3|90352.3|90418.6|90378.8|90308.5|90280|1292
1629472500000|2021-08-20 15:15:00|90401.8|90351.8|90398.5|90348.5|90405|90366.2|90354|90323.2|1186
1629472800000|2021-08-20 15:20:00|90398.1|90348.1|90355.8|90330.8|90398.8|90358.2|90354.4|90319.5|1156
1629473100000|2021-08-20 15:25:00|90356.2|90331.2|90418.8|90368.8|90423.3|90373.3|90335.4|90219.5|1192
1629473400000|2021-08-20 15:30:00|90418.7|90368.7|90456.4|90406.4|90484.5|90435.5|90409.3|90367.1|1418
1629473700000|2021-08-20 15:35:00|90455.6|90405.6|90452.3|90402.3|90471.5|90431.9|90433.8|90384.5|1395
1629474000000|2021-08-20 15:40:00|90451.6|90401.6|90448.3|90423.3|90477|90436.4|90443|90399.7|1061
1629474300000|2021-08-20 15:45:00|90448.5|90423.5|90450.9|90400.9|90482.2|90438.8|90443|90400.2|1057
1629474600000|2021-08-20 15:50:00|90451.6|90401.6|90441.8|90391.8|90451.7|90412.6|90406.7|90361.1|1268
1629474900000|2021-08-20 15:55:00|90441.6|90391.6|90417.4|90367.4|90471.6|90432.9|90407.3|90366.2|1369
1629475200000|2021-08-20 16:00:00|90417.9|90367.9|90367.8|90317.8|90445.1|90406.1|90356.9|90311.7|1475
1629475500000|2021-08-20 16:05:00|90366.2|90316.2|90388.4|90338.4|90389.7|90339.7|90329.4|90279.4|1259
1629475800000|2021-08-20 16:10:00|90387.9|90337.9|90429.9|90379.9|90439.5|90389.5|90386.3|90336.3|1344
1629476100000|2021-08-20 16:15:00|90429.2|90379.2|90374.5|90324.5|90443.2|90393.2|90316.7|90266.7|1899
1629476400000|2021-08-20 16:20:00|90375|90325|90316.6|90266.6|90376.3|90326.3|90316.3|90266.3|1886
1629476700000|2021-08-20 16:25:00|90317.7|90267.7|90299.5|90249.5|90326|90276|90286.6|90236.6|1877
1629477000000|2021-08-20 16:30:00|90300|90250|90291.6|90241.6|90301.6|90264|90276.6|90229|1047
1629477300000|2021-08-20 16:35:00|90291.3|90241.3|90320.8|90270.8|90324|90274|90251.7|90204.9|1631
1629477600000|2021-08-20 16:40:00|90320.6|90270.6|90282.9|90232.9|90326.4|90285.1|90279.5|90229.5|1374
1629477900000|2021-08-20 16:45:00|90285|90235|90213.8|90163.8|90288.6|90238.6|90203.3|90153.3|1472
1629478200000|2021-08-20 16:50:00|90214|90164|90222|90172|90243.9|90193.9|90209.5|90159.5|1337
1629478500000|2021-08-20 16:55:00|90221.7|90171.7|90266.2|90216.2|90286.6|90236.6|90212|90162|1395
1629478800000|2021-08-20 17:00:00|90264.9|90214.9|90281.1|90231.1|90287.1|90237.1|90255.7|90205.7|1383
1629479100000|2021-08-20 17:05:00|90280.9|90230.9|90290.3|90240.3|90296.4|90246.4|90276.8|90226.8|961
1629479400000|2021-08-20 17:10:00|90287.1|90237.1|90292.4|90242.4|90299.2|90249.2|90284.3|90234.3|968
1629479700000|2021-08-20 17:15:00|90293.7|90243.7|90293.7|90243.7|90300.1|90250.1|90286.3|90236.3|923
1629480000000|2021-08-20 17:20:00|90295.4|90245.4|90284.8|90234.8|90324.1|90274.1|90258.6|90209.9|1393
1629480300000|2021-08-20 17:25:00|90284.9|90234.9|90289.9|90239.9|90296.5|90246.5|90275.4|90225.4|1010
1629480600000|2021-08-20 17:30:00|90293.2|90243.2|90298.6|90248.6|90301|90251|90276.3|90226.3|909
1629480900000|2021-08-20 17:35:00|90298.5|90248.5|90309.5|90259.5|90310.5|90264.4|90286.6|90246.4|761
1629481200000|2021-08-20 17:40:00|90309.8|90259.8|90327.5|90277.5|90329.5|90279.5|90306.6|90256.6|1183
1629481500000|2021-08-20 17:45:00|90326.4|90276.4|90342|90292|90354|90304|90325.3|90275.3|1045
1629481800000|2021-08-20 17:50:00|90340.7|90290.7|90348.8|90298.8|90355.1|90305.1|90330.5|90280.5|910
1629482100000|2021-08-20 17:55:00|90349.1|90299.1|90353.9|90303.9|90356.2|90325.2|90340.5|90290.5|1196
1629482400000|2021-08-20 18:00:00|90352.9|90302.9|90313|90263|90354.4|90304.4|90300.5|90250.5|1309
1629482700000|2021-08-20 18:05:00|90312.1|90262.1|90322.8|90272.8|90327.2|90277.2|90306.3|90256.3|1300
1629483000000|2021-08-20 18:10:00|90322.7|90272.7|90325.9|90275.9|90332.9|90284.9|90306.1|90268.1|1196
1629483300000|2021-08-20 18:15:00|90324.8|90274.8|90331.4|90281.4|90340.9|90290.9|90317.7|90267.7|1775
1629483600000|2021-08-20 18:20:00|90330.5|90280.5|90347.9|90297.9|90350.6|90300.6|90306.8|90270.1|1378
1629483900000|2021-08-20 18:25:00|90346.8|90296.8|90329.6|90279.6|90349.3|90299.3|90314.5|90267.6|1005
1629484200000|2021-08-20 18:30:00|90329.5|90279.5|90324.8|90274.8|90330.6|90292.6|90313.6|90266.1|1019
1629484500000|2021-08-20 18:35:00|90324.5|90274.5|90311.7|90261.7|90325.7|90275.7|90304.3|90254.3|929
1629484800000|2021-08-20 18:40:00|90312.4|90262.4|90315.4|90265.4|90322.1|90275.3|90300|90253.9|843
1629485100000|2021-08-20 18:45:00|90315.6|90265.6|90316.6|90266.6|90322.1|90272.1|90298.9|90248.9|743
1629485400000|2021-08-20 18:50:00|90316|90266|90324|90274|90328|90278|90299.9|90249.9|897
1629485700000|2021-08-20 18:55:00|90324.5|90274.5|90311.2|90261.2|90326.4|90276.4|90276.2|90241|1104
1629486000000|2021-08-20 19:00:00|90312|90262|90324|90274|90331.9|90281.9|90281.9|90252.1|1298
1629486300000|2021-08-20 19:05:00|90321.6|90271.6|90312.4|90262.4|90331.5|90281.5|90297.5|90258.9|882
1629486600000|2021-08-20 19:10:00|90311.8|90261.8|90304.7|90254.7|90312.4|90278|90276.4|90226.4|711
1629486900000|2021-08-20 19:15:00|90304.6|90254.6|90284.9|90234.9|90304.6|90254.6|90257.7|90207.7|1085
1629487200000|2021-08-20 19:20:00|90284.4|90234.4|90275.7|90225.7|90300.6|90256.8|90264.6|90214.6|1137
1629487500000|2021-08-20 19:25:00|90265.3|90215.3|90269|90219|90280.1|90230.1|90253.1|90203.1|1001
1629487800000|2021-08-20 19:30:00|90268.8|90218.8|90272.8|90222.8|90282.1|90232.1|90249.9|90199.9|1191
1629488100000|2021-08-20 19:35:00|90274.8|90224.8|90301.9|90251.9|90305.6|90255.6|90267.8|90217.8|1211
1629488400000|2021-08-20 19:40:00|90300.6|90250.6|90298.8|90248.8|90317.9|90267.9|90283.7|90233.7|1324
1629488700000|2021-08-20 19:45:00|90300|90250|90298.2|90248.2|90317.6|90267.6|90285.8|90235.8|1436
1629489000000|2021-08-20 19:50:00|90298.1|90248.1|90291.4|90241.4|90301.7|90251.7|90264.7|90214.7|1474
1629489300000|2021-08-20 19:55:00|90290|90240|90150.3|90100.3|90301.5|90251.5|90138.4|90088.4|1389
1629489600000|2021-08-20 20:00:00|90152.2|90102.2|90282.9|90232.9|90308.6|90247.5|90147.3|90086.5|2128
1629489900000|2021-08-20 20:05:00|90284.3|90234.3|90286.6|90236.6|90298.7|90248.7|90262.1|90212.1|1942
1629490200000|2021-08-20 20:10:00|90289.5|90239.5|90280.3|90230.3|90298|90248|90275.4|90225.4|1864
1629490500000|2021-08-20 20:15:00|90279.3|90229.3|90279.7|90229.7|90288.3|90238.3|90269.3|90219.3|2063
1629490800000|2021-08-20 20:20:00|90280|90230|90269.3|90219.3|90281.6|90231.6|90255.4|90205.4|1744
1629491100000|2021-08-20 20:25:00|90269.1|90219.1|90264.9|90214.9|90282.2|90232.2|90257.4|90207.4|1622
1629491400000|2021-08-20 20:30:00|90258.9|90208.9|90279.4|90229.4|90285.6|90235.6|90252.8|90202.8|1505
1629491700000|2021-08-20 20:35:00|90277.8|90227.8|90274.3|90224.3|90304.4|90254.4|90252|90202|1271
1629492000000|2021-08-20 20:40:00|90273.8|90223.8|90296.3|90246.3|90296.3|90246.3|90269.5|90219.5|1702
1629492300000|2021-08-20 20:45:00|90295.7|90245.7|90354.2|90209.5|90362.2|90257.9|90290.7|90205.9|1393
1629492600000|2021-08-20 20:50:00|90353.5|90208.9|90360.1|90200.1|90386.9|90254.5|90286.7|90188.5|899
1629492900000|2021-08-20 20:55:00|90356.9|90198.5|90281.6|90231.6|90483.9|90268.4|90222.5|90083.7|292
1629662400000|2021-08-22 20:00:00|90476|89959|90476|89959|90476|89959|90476|89959|1
1629666000000|2021-08-22 21:00:00|90671.5|90149.5|90671.5|90149.5|90671.5|90149.5|90671.5|90149.5|1
1629666300000|2021-08-22 21:05:00|90647|90125|90647.7|90125.7|90674.8|90152.8|90647|90125|6
1629666600000|2021-08-22 21:10:00|90694.9|90172.9|90674.9|90152.9|90694.9|90172.9|90667.3|90145.3|10
1629666900000|2021-08-22 21:15:00|90657.7|90135.7|90650.3|90128.3|90671.2|90149.2|90649.7|90127.7|14
1629667200000|2021-08-22 21:20:00|90662.9|90140.9|90665.5|90143.5|90669.2|90147.2|90639.7|90117.7|13
1629667500000|2021-08-22 21:25:00|90669.5|90147.5|90687.3|90165.3|90687.3|90165.3|90640.8|90118.8|9
1629667800000|2021-08-22 21:30:00|90650.2|90128.2|90579.2|90057.2|90679.2|90157.2|90572|90050|42
1629668100000|2021-08-22 21:35:00|90578.6|90056.6|90696.4|90174.4|90696.4|90174.4|90575|90053|107
1629668400000|2021-08-22 21:40:00|90661.2|90139.2|90600.3|90078.3|90731.2|90209.2|90541.1|90056.8|78
1629668700000|2021-08-22 21:45:00|90718.8|90196.8|90568.1|90046.1|90752.2|90230.2|90552.8|90030.8|103
1629669000000|2021-08-22 21:50:00|90575.5|90053.5|90572.7|90050.7|90765.7|90243.7|90566.4|90044.4|56
1629669300000|2021-08-22 21:55:00|90579.1|90057.1|90553.6|90056.6|90765.7|90243.7|90553.6|90036.8|102
1629669600000|2021-08-22 22:00:00|90538.7|90041.7|90574|90077|90574|90077|90537.7|90040.7|4
1629669900000|2021-08-22 22:05:00|90553.1|90056.1|90552.9|90055.9|90553.1|90056.1|90552.9|90055.9|2
1629670200000|2021-08-22 22:10:00|90541.7|90044.7|90612.4|90115.4|90659.2|90162.2|90541.7|90044.7|8
1629670500000|2021-08-22 22:15:00|90640.4|90143.4|90614.5|90117.5|90691.4|90194.4|90528.9|90031.9|45
1629670800000|2021-08-22 22:20:00|90603.1|90106.1|90550.3|90053.3|90603.1|90106.1|90539.7|90042.7|8
1629671100000|2021-08-22 22:25:00|90540.6|90043.6|90573.4|90076.4|90606.9|90166.9|90540.6|90043.6|31
1629671400000|2021-08-22 22:30:00|90578.6|90081.6|90572.8|90075.8|90580.3|90083.3|90544.9|90047.9|16
1629671700000|2021-08-22 22:35:00|90560|90063|90591.6|90094.6|90610.3|90113.3|90547.9|90050.9|36
1629672000000|2021-08-22 22:40:00|90591.5|90094.5|90567.3|90070.3|90591.5|90129.7|90539.5|90066.1|24
1629672300000|2021-08-22 22:45:00|90571.3|90074.3|90534.9|90145.9|90593.1|90201.5|90463.5|90045.5|399
1629672600000|2021-08-22 22:50:00|90525.9|90143.5|90511.9|90187|90549.1|90208|90501|90143.5|414
1629672900000|2021-08-22 22:55:00|90514.1|90185.9|90520.3|90221.8|90589.9|90265.8|90497|90168.3|495
1629673200000|2021-08-22 23:00:00|90523.6|90224.2|90446.3|90294.5|90538.3|90310.2|90433.1|90202.9|1316
1629673500000|2021-08-22 23:05:00|90458.7|90287.2|90457.1|90264.9|90487.5|90313.9|90431.6|90190.7|1453
1629673800000|2021-08-22 23:10:00|90457.3|90299.9|90302.7|90252.7|90478.7|90321.7|90295.6|90181.7|1219
1629674100000|2021-08-22 23:15:00|90298.4|90248.4|90373.7|90248.4|90398.1|90296.7|90289.2|90185.9|1090
1629674400000|2021-08-22 23:20:00|90373.6|90245.1|90404.4|90246.3|90419.7|90300.4|90327.1|90174.2|1436
1629674700000|2021-08-22 23:25:00|90404.1|90234.8|90380.8|90202.7|90433.7|90308.5|90344.7|90166.3|1933
1629675000000|2021-08-22 23:30:00|90398.9|90199.1|90389.5|90229.9|90440|90245.3|90365.5|90144.8|2108
1629675300000|2021-08-22 23:35:00|90372.7|90218.8|90390.6|90232.7|90408.2|90304.8|90334.5|90194.5|1701
1629675600000|2021-08-22 23:40:00|90385.9|90233.4|90386.3|90237.9|90408.8|90297|90340.6|90209.7|1509
1629675900000|2021-08-22 23:45:00|90386.7|90239.1|90401.4|90261.3|90420.5|90312.7|90337.4|90225.9|1585
1629676200000|2021-08-22 23:50:00|90401.6|90261.5|90441.3|90251.3|90461.1|90276.9|90397.7|90207.5|1553
1629676500000|2021-08-22 23:55:00|90444.2|90256|90421.9|90254.9|90462.6|90277.8|90407.1|90214.7|1664
1629676800000|2021-08-23 00:00:00|90423.2|90254.3|90326.7|90159|90430.1|90254.3|90279.7|90123.9|1144
1629677100000|2021-08-23 00:05:00|90325.7|90156.4|90306.2|90177.1|90330.9|90227.7|90250.5|90141.1|897
1629677400000|2021-08-23 00:10:00|90305.7|90179.2|90276.3|90226.3|90342.3|90228.1|90263.2|90155.7|742
1629677700000|2021-08-23 00:15:00|90275.6|90225.6|90208.2|90158.2|90314.8|90227.9|90207.2|90127.6|933
1629678000000|2021-08-23 00:20:00|90208|90158|90215.9|90165.9|90222.9|90172.9|90191.5|90141.5|852
1629678300000|2021-08-23 00:25:00|90215.4|90165.4|90265.3|90215.3|90295.3|90245.3|90211.8|90161.8|957
1629678600000|2021-08-23 00:30:00|90263.4|90213.4|90287.5|90237.5|90298.4|90248.4|90256.5|90206.5|1039
1629678900000|2021-08-23 00:35:00|90287.9|90237.9|90242.6|90192.6|90305|90255|90242.3|90192.3|1101
1629679200000|2021-08-23 00:40:00|90242.5|90192.5|90197.3|90147.3|90244.7|90194.7|90195.8|90145.8|896
1629679500000|2021-08-23 00:45:00|90197.9|90147.9|90212.2|90162.2|90287|90200.8|90161.6|90111.6|878
1629679800000|2021-08-23 00:50:00|90212.8|90162.8|90188.7|90138.7|90226.4|90176.4|90184.7|90134.7|789
1629680100000|2021-08-23 00:55:00|90192.7|90142.7|90199.4|90149.4|90219.9|90169.9|90191.4|90141.4|791
1629680400000|2021-08-23 01:00:00|90199.6|90149.6|90181.6|90131.6|90202.2|90152.2|90178.3|90128.3|976
1629680700000|2021-08-23 01:05:00|90179.3|90129.3|90123.9|90073.9|90189.5|90139.5|90119.7|90069.7|981
1629681000000|2021-08-23 01:10:00|90122.6|90072.6|90135.7|90085.7|90152.4|90102.4|90113|90063|866
1629681300000|2021-08-23 01:15:00|90136|90086|90137|90087|90143.7|90093.7|90118.5|90068.5|907
1629681600000|2021-08-23 01:20:00|90136.9|90086.9|90076.4|90026.4|90141.8|90091.8|90070.7|90020.7|825
1629681900000|2021-08-23 01:25:00|90076.3|90026.3|90065.4|90015.4|90086|90036|90063.3|90013.3|761
1629682200000|2021-08-23 01:30:00|90065.1|90015.1|90050.2|90000.2|90071.9|90021.9|90045|89995|1032
1629682500000|2021-08-23 01:35:00|90050.3|90000.3|90034.9|89984.9|90053.8|90003.8|90009.1|89959.1|760
1629682800000|2021-08-23 01:40:00|90026.1|89976.1|89991.4|89941.4|90032.1|89982.1|89989.7|89939.7|926
1629683100000|2021-08-23 01:45:00|89991.2|89941.2|89944|89894|89992.1|89942.1|89932.9|89882.9|959
1629683400000|2021-08-23 01:50:00|89944.5|89894.5|89908|89858|89970.8|89895.6|89900.7|89841.1|1018
1629683700000|2021-08-23 01:55:00|89907.2|89857.2|89941.1|89891.1|89979.1|89893.3|89905.4|89852.3|727
1629684000000|2021-08-23 02:00:00|89941.5|89891.5|89938.5|89888.5|89949.5|89899.5|89930|89880|724
1629684300000|2021-08-23 02:05:00|89939.5|89889.5|89926.1|89876.1|89945.1|89895.1|89915.5|89865.5|701
1629684600000|2021-08-23 02:10:00|89925.5|89875.5|89934.3|89884.3|89942.4|89892.4|89922|89872|606
1629684900000|2021-08-23 02:15:00|89934.2|89884.2|89929.5|89879.5|89941.3|89891.3|89918.6|89868.6|646
1629685200000|2021-08-23 02:20:00|89928.4|89878.4|89941.9|89891.9|89948.5|89898.5|89927.3|89877.3|533
1629685500000|2021-08-23 02:25:00|89942.6|89892.6|89931.5|89881.5|89947.9|89897.9|89930.2|89880.2|678
1629685800000|2021-08-23 02:30:00|89931.6|89881.6|89952.1|89902.1|89955.4|89905.4|89927.3|89877.3|613
1629686100000|2021-08-23 02:35:00|89952.9|89902.9|89943.6|89893.6|89958.3|89908.3|89936.1|89886.1|546
1629686400000|2021-08-23 02:40:00|89944.4|89894.4|89951.3|89901.3|89957.4|89907.4|89942.2|89892.2|562
1629686700000|2021-08-23 02:45:00|89951.5|89901.5|89947.5|89897.5|89962.4|89912.4|89941.5|89891.5|443
1629687000000|2021-08-23 02:50:00|89947.2|89897.2|89957|89907|89962.1|89912.1|89939.8|89889.8|569
1629687300000|2021-08-23 02:55:00|89957.1|89907.1|89941.5|89891.5|89962.2|89912.2|89937.6|89887.6|494
1629687600000|2021-08-23 03:00:00|89941.3|89891.3|89962.9|89912.9|89965.2|89915.2|89938.8|89888.8|615
1629687900000|2021-08-23 03:05:00|89963.4|89913.4|89897.8|89847.8|89987.5|89937.5|89897.2|89847.2|723
1629688200000|2021-08-23 03:10:00|89897.6|89847.6|89900.8|89850.8|89925|89875|89893.7|89843.7|688
1629688500000|2021-08-23 03:15:00|89901.3|89851.3|89858.4|89808.4|89904.2|89854.2|89856.7|89806.7|727
1629688800000|2021-08-23 03:20:00|89858.5|89808.5|89847.5|89797.5|89860.4|89810.4|89828.6|89778.6|812
1629689100000|2021-08-23 03:25:00|89848.9|89798.9|89845.1|89795.1|89865|89815|89839|89789|581
1629689400000|2021-08-23 03:30:00|89845.2|89795.2|89860.3|89810.3|89864.4|89814.4|89838.8|89788.8|636
1629689700000|2021-08-23 03:35:00|89854.9|89804.9|89830.5|89780.5|89859.1|89809.1|89817.6|89767.6|666
1629690000000|2021-08-23 03:40:00|89827.6|89777.6|89833.1|89783.1|89845.5|89795.5|89826.9|89776.9|540
1629690300000|2021-08-23 03:45:00|89834.1|89784.1|89830.3|89780.3|89843|89793|89821.7|89771.7|429
1629690600000|2021-08-23 03:50:00|89828.4|89778.4|89835|89785|89838.6|89788.6|89820|89770|561
1629690900000|2021-08-23 03:55:00|89835.1|89785.1|89849.2|89799.2|89851.9|89801.9|89822.6|89772.6|561
1629691200000|2021-08-23 04:00:00|89849.5|89799.5|89850.8|89800.8|89854.7|89804.7|89843.9|89793.9|508
1629691500000|2021-08-23 04:05:00|89850.4|89800.4|89841.3|89791.3|89856.3|89806.3|89839.9|89789.9|471
1629691800000|2021-08-23 04:10:00|89840.8|89790.8|89837.2|89787.2|89854.2|89804.2|89832.5|89782.5|596
1629692100000|2021-08-23 04:15:00|89837.1|89787.1|89845.1|89795.1|89851.3|89801.3|89829.2|89779.2|607
1629692400000|2021-08-23 04:20:00|89844.6|89794.6|89856.8|89806.8|89866.3|89816.3|89833.6|89783.6|551
1629692700000|2021-08-23 04:25:00|89856.7|89806.7|89861.3|89811.3|89867.4|89817.4|89849.4|89799.4|502
1629693000000|2021-08-23 04:30:00|89861.7|89811.7|89876.2|89826.2|89878.7|89828.7|89847|89797|623
1629693300000|2021-08-23 04:35:00|89876.9|89826.9|89885.8|89835.8|89889.4|89839.4|89868.4|89818.4|634
1629693600000|2021-08-23 04:40:00|89885.5|89835.5|89885.3|89835.3|89897|89847|89874|89824|366
1629693900000|2021-08-23 04:45:00|89886.8|89836.8|89850.1|89800.1|89900.1|89850.1|89847.5|89797.5|536
1629694200000|2021-08-23 04:50:00|89850.8|89800.8|89855.6|89805.6|89861|89811|89849|89799|478
1629694500000|2021-08-23 04:55:00|89855.5|89805.5|89867.8|89817.8|89871.3|89821.3|89854.7|89804.7|592
1629694800000|2021-08-23 05:00:00|89866.8|89816.8|89860.4|89810.4|89874.5|89824.5|89851.6|89801.6|1758
1629695100000|2021-08-23 05:05:00|89860.5|89810.5|89863.5|89813.5|89874.3|89824.3|89859.2|89809.2|1817
1629695400000|2021-08-23 05:10:00|89863.7|89813.7|89852.4|89802.4|89868.5|89818.5|89848.5|89798.5|1898
1629695700000|2021-08-23 05:15:00|89851.5|89801.5|89881.8|89831.8|89887.2|89837.2|89848.8|89798.8|1431
1629696000000|2021-08-23 05:20:00|89879.1|89829.1|89853.4|89803.4|89881.4|89831.4|89848.5|89798.5|2241
1629696300000|2021-08-23 05:25:00|89853.7|89803.7|89855.5|89805.5|89863.8|89813.8|89839.8|89789.8|2259
1629696600000|2021-08-23 05:30:00|89855|89805|89848.7|89798.7|89858.8|89808.8|89834.6|89784.6|1523
1629696900000|2021-08-23 05:35:00|89849.3|89799.3|89847.3|89797.3|89852.8|89802.8|89842.9|89792.9|1194
1629697200000|2021-08-23 05:40:00|89849|89799|89848.1|89798.1|89852.6|89802.6|89839.5|89789.5|1265
1629697500000|2021-08-23 05:45:00|89848.5|89798.5|89842.5|89792.5|89852.8|89802.8|89841|89791|1463
1629697800000|2021-08-23 05:50:00|89842.8|89792.8|89862.2|89812.2|89866.3|89816.3|89840.1|89790.1|962
1629698100000|2021-08-23 05:55:00|89861.8|89811.8|89889.9|89839.9|89894.5|89844.5|89860.2|89810.2|1056
1629698400000|2021-08-23 06:00:00|89889.2|89839.2|89864.2|89814.2|89889.2|89839.2|89855.1|89805.1|1344
1629698700000|2021-08-23 06:05:00|89864.8|89814.8|89897|89847|89902.8|89852.8|89861.8|89811.8|1222
1629699000000|2021-08-23 06:10:00|89897.2|89847.2|89890.6|89840.6|89909.3|89859.3|89885.2|89835.2|1209
1629699300000|2021-08-23 06:15:00|89892.1|89842.1|89893.2|89843.2|89943.5|89893.5|89889.3|89839.3|1268
1629699600000|2021-08-23 06:20:00|89893.5|89843.5|89890.6|89840.6|89907.4|89857.4|89873.4|89823.4|1129
1629699900000|2021-08-23 06:25:00|89890.3|89840.3|89940.8|89890.8|89949.1|89899.1|89882.8|89840.3|1288
1629700200000|2021-08-23 06:30:00|89940.4|89890.4|89926.1|89901.1|89942.1|89902.4|89911.5|89872.2|1020
1629700500000|2021-08-23 06:35:00|89925.6|89900.6|89998.1|89948.1|90018.8|89979.3|89921.1|89894.2|1279
1629700800000|2021-08-23 06:40:00|89998.4|89948.4|90043.6|89993.6|90045.8|90005.3|89990.1|89940.1|1327
1629701100000|2021-08-23 06:45:00|90043.7|89993.7|90075.9|90025.9|90084|90046.2|90032.5|89987.1|1081
1629701400000|2021-08-23 06:50:00|90075.6|90025.6|90074.5|90024.5|90089|90052.3|90056.1|90019.1|1000
1629701700000|2021-08-23 06:55:00|90074.2|90024.2|90024.7|89974.7|90077.7|90033.7|89993.6|89943.6|1403
1629702000000|2021-08-23 07:00:00|90024.6|89974.6|90045.3|90020.3|90101.1|90051.1|90008.5|89966.5|1543
1629702300000|2021-08-23 07:05:00|90045.2|90020.2|90088|90038|90141.8|90095.9|90037.5|90010.3|1464
1629702600000|2021-08-23 07:10:00|90086.8|90036.8|90096.6|90046.6|90104.1|90059.7|90045.6|89995.6|1473
1629702900000|2021-08-23 07:15:00|90098.2|90048.2|90049.9|90024.9|90098.2|90057.1|90038.5|89994.2|1541
1629703200000|2021-08-23 07:20:00|90049.7|90024.7|90053.2|90028.2|90120.9|90080|90026|89987.2|1502
1629703500000|2021-08-23 07:25:00|90052.3|90027.3|90004|89954|90094.1|90057.7|89998|89948|1556
1629703800000|2021-08-23 07:30:00|90006.2|89956.2|90022.3|89997.3|90078.8|90037.6|90006.2|89956.2|1790
1629704100000|2021-08-23 07:35:00|90022.6|89997.6|89922.6|89872.6|90064.4|90028.2|89901.5|89851.5|1673
1629704400000|2021-08-23 07:40:00|89922.4|89872.4|89932.9|89882.9|89941.8|89905.5|89886.8|89845.7|1596
1629704700000|2021-08-23 07:45:00|89933.8|89883.8|89864.2|89814.2|89938.6|89904.8|89862.1|89812.9|1530
1629705000000|2021-08-23 07:50:00|89864.3|89814.3|89831.5|89781.5|89875.9|89838.1|89813.4|89775.6|1416
1629705300000|2021-08-23 07:55:00|89831.3|89781.3|89778.2|89728.2|89831.3|89789.1|89749.4|89711.5|1446
1629705600000|2021-08-23 08:00:00|89777.1|89727.1|89723.5|89673.5|89784|89746.3|89662.9|89616.2|1580
1629705900000|2021-08-23 08:05:00|89723.4|89673.4|89749.6|89699.6|89762.3|89717.6|89680.5|89631.1|1393
1629706200000|2021-08-23 08:10:00|89749.4|89699.4|89709.3|89659.3|89759|89717.7|89664.6|89627.5|1567
1629706500000|2021-08-23 08:15:00|89710.2|89660.2|89698.6|89648.6|89729.2|89686.2|89689.8|89639.8|1399
1629706800000|2021-08-23 08:20:00|89698.2|89648.2|89699.8|89674.8|89722.8|89687.5|89654.4|89614.4|1424
1629707100000|2021-08-23 08:25:00|89700.7|89675.7|89678.9|89628.9|89715.2|89677.1|89643.9|89602.6|1399
1629707400000|2021-08-23 08:30:00|89682.5|89632.5|89607.6|89557.6|89682.5|89645.1|89563.4|89525.1|1685
1629707700000|2021-08-23 08:35:00|89607.2|89557.2|89555.3|89530.3|89608.6|89566.4|89546.7|89512.8|1475
1629708000000|2021-08-23 08:40:00|89555.2|89530.2|89525.9|89500.9|89568.3|89534.4|89513.4|89476.9|1294
1629708300000|2021-08-23 08:45:00|89524.4|89499.4|89515.6|89490.6|89560.5|89523.8|89499.7|89469.6|1123
1629708600000|2021-08-23 08:50:00|89515.4|89490.4|89550.4|89500.4|89603.1|89567.2|89514|89478.7|1145
1629708900000|2021-08-23 08:55:00|89550.6|89500.6|89539.2|89489.2|89570.6|89534|89479.3|89437.6|1527
1629709200000|2021-08-23 09:00:00|89539.9|89489.9|89518.3|89468.3|89561.2|89511.2|89497.8|89460.8|1400
1629709500000|2021-08-23 09:05:00|89518.2|89468.2|89524.2|89474.2|89548.1|89507.9|89493.3|89455.4|1358
1629709800000|2021-08-23 09:10:00|89524.6|89474.6|89483.8|89433.8|89534.2|89497|89456.2|89413.7|1210
1629710100000|2021-08-23 09:15:00|89483.7|89433.7|89456|89431|89497.9|89461.2|89444.2|89406.2|1264
1629710400000|2021-08-23 09:20:00|89455.7|89430.7|89454.1|89404.1|89490.7|89454.5|89431|89387.1|1269
1629710700000|2021-08-23 09:25:00|89453.4|89403.4|89460|89410|89466|89429.5|89428.4|89383|1172
1629711000000|2021-08-23 09:30:00|89459.9|89409.9|89442.7|89417.7|89464.8|89426.7|89429.6|89389.9|1247
1629711300000|2021-08-23 09:35:00|89442.6|89417.6|89440.5|89390.5|89464.6|89428.1|89425.5|89387.1|1307
1629711600000|2021-08-23 09:40:00|89437.8|89387.8|89427.7|89377.7|89455|89406.7|89357.6|89310|1276
1629711900000|2021-08-23 09:45:00|89428.1|89378.1|89555.4|89505.4|89561.8|89511.8|89428.1|89378.1|1364
1629712200000|2021-08-23 09:50:00|89552.2|89502.2|89498.9|89448.9|89552.2|89508.1|89479|89429|1134
1629712500000|2021-08-23 09:55:00|89499|89449|89558.8|89508.8|89562.2|89515.7|89499|89449|1295
1629712800000|2021-08-23 10:00:00|89559.4|89509.4|89500.8|89450.8|89561.5|89511.6|89500|89450.4|1302
1629713100000|2021-08-23 10:05:00|89500.6|89450.6|89542|89492|89543.8|89504.5|89491.6|89449.1|1122
1629713400000|2021-08-23 10:10:00|89543.7|89493.7|89503.3|89453.3|89544.6|89502.7|89492.4|89446.4|902
1629713700000|2021-08-23 10:15:00|89502.4|89452.4|89613.7|89563.7|89620.2|89579|89482.5|89445.8|1252
1629714000000|2021-08-23 10:20:00|89614|89564|89647.1|89597.1|89654.3|89617.9|89599|89559|1101
1629714300000|2021-08-23 10:25:00|89647.4|89597.4|89619.8|89594.8|89653.8|89608.2|89596.7|89557.5|960
1629714600000|2021-08-23 10:30:00|89620.9|89595.9|89623.8|89598.8|89659.7|89619.5|89606|89569.3|957
1629714900000|2021-08-23 10:35:00|89623.9|89598.9|89603.5|89553.5|89649|89613.2|89601|89551|1014
1629715200000|2021-08-23 10:40:00|89603.2|89553.2|89601.5|89551.5|89614.5|89577.6|89591.5|89551.3|778
1629715500000|2021-08-23 10:45:00|89601.8|89551.8|89584.8|89559.8|89602.6|89573.9|89574.3|89534.2|1100
1629715800000|2021-08-23 10:50:00|89584.9|89559.9|89551.2|89526.2|89607.9|89570.8|89549.5|89524.5|1088
1629716100000|2021-08-23 10:55:00|89551.7|89526.7|89494.7|89469.7|89574.1|89536.8|89485.3|89442.5|1232
1629716400000|2021-08-23 11:00:00|89495.6|89470.6|89495|89470|89530.6|89495.1|89490.9|89462.6|1152
1629716700000|2021-08-23 11:05:00|89495.1|89470.1|89528.1|89478.1|89528.1|89489.3|89483.1|89448|994
1629717000000|2021-08-23 11:10:00|89527.7|89477.7|89595.6|89545.6|89598.8|89562.7|89512.4|89473.7|1031
1629717300000|2021-08-23 11:15:00|89582.9|89557.9|89603.4|89578.4|89618.1|89582.4|89562.3|89519.8|979
1629717600000|2021-08-23 11:20:00|89602.9|89577.9|89595.8|89570.8|89615.3|89579.6|89571.8|89541.3|1073
1629717900000|2021-08-23 11:25:00|89597.2|89572.2|89588.2|89563.2|89613.1|89576.1|89577.6|89544.7|867
1629718200000|2021-08-23 11:30:00|89588.4|89563.4|89553.4|89528.4|89606.8|89570.4|89547.2|89522.2|1091
1629718500000|2021-08-23 11:35:00|89553.3|89528.3|89516.8|89491.8|89557.3|89532.3|89503.2|89465.9|1078
1629718800000|2021-08-23 11:40:00|89517.1|89492.1|89537.1|89487.1|89583.5|89546.4|89516.2|89476.2|930
1629719100000|2021-08-23 11:45:00|89536.9|89486.9|89508.3|89458.3|89545.4|89518.4|89496.9|89453.2|894
1629719400000|2021-08-23 11:50:00|89508.2|89458.2|89502.6|89452.6|89528.6|89494.5|89474|89438.7|942
1629719700000|2021-08-23 11:55:00|89502.1|89452.1|89463.9|89438.9|89503.7|89467.6|89428.6|89396.6|1409
1629720000000|2021-08-23 12:00:00|89463.8|89438.8|89548.2|89523.2|89598.2|89558|89451.9|89416.6|1468
1629720300000|2021-08-23 12:05:00|89548.5|89523.5|89505.9|89480.9|89548.5|89523.5|89505.2|89472|1000
1629720600000|2021-08-23 12:10:00|89506.2|89481.2|89510.3|89485.3|89539.7|89503.7|89491.1|89463.6|920
1629720900000|2021-08-23 12:15:00|89513.4|89488.4|89514.6|89464.6|89567.9|89542.2|89493.5|89464.6|1219
1629721200000|2021-08-23 12:20:00|89504.2|89479.2|89518.6|89493.6|89550.7|89519.2|89504.2|89478.7|1146
1629721500000|2021-08-23 12:25:00|89518.2|89493.2|89543.9|89493.9|89545.4|89507.9|89498.3|89457.6|1170
1629721800000|2021-08-23 12:30:00|89544.7|89494.7|89401.3|89376.3|89546.7|89507.7|89401.3|89365.7|1512
1629722100000|2021-08-23 12:35:00|89414.4|89364.4|89411|89386|89437.5|89399.7|89366.2|89327.4|1541
1629722400000|2021-08-23 12:40:00|89411.4|89386.4|89459.2|89434.2|89459.8|89434.8|89401.7|89366.1|1444
1629722700000|2021-08-23 12:45:00|89461.2|89436.2|89469.1|89419.1|89492.9|89455.3|89442.6|89404.9|1137
1629723000000|2021-08-23 12:50:00|89469.5|89419.5|89392.8|89367.8|89477.6|89433.2|89387|89346.6|1171
1629723300000|2021-08-23 12:55:00|89391.8|89366.8|89433|89408|89454.4|89417.3|89370.6|89328.4|1299
1629723600000|2021-08-23 13:00:00|89446.5|89396.5|89518.8|89493.8|89533.8|89497.3|89434|89396.5|1623
1629723900000|2021-08-23 13:05:00|89519.2|89494.2|89482.6|89457.6|89533.4|89498.5|89462.3|89430.6|1464
1629724200000|2021-08-23 13:10:00|89482.7|89457.7|89487.1|89462.1|89512.2|89475.4|89475.2|89439.6|1419
1629724500000|2021-08-23 13:15:00|89486.4|89461.4|89438.3|89413.3|89489.8|89463.1|89428.2|89392.5|1360
1629724800000|2021-08-23 13:20:00|89439.1|89414.1|89452.4|89427.4|89507.4|89474.8|89434.7|89402.6|1284
1629725100000|2021-08-23 13:25:00|89451.5|89426.5|89397.1|89372.1|89492.2|89455.7|89387.4|89349.1|1447
1629725400000|2021-08-23 13:30:00|89396.9|89371.9|89349.1|89324.1|89407.1|89372.2|89280.5|89249.4|1723
1629725700000|2021-08-23 13:35:00|89350|89325|89393.9|89343.9|89399.9|89360.5|89293.8|89248.9|1661
1629726000000|2021-08-23 13:40:00|89393.8|89343.8|89449.6|89399.6|89451.4|89401.4|89352.8|89315|1482
1629726300000|2021-08-23 13:45:00|89445.1|89395.1|89492.6|89467.6|89508|89469.5|89403.8|89353.8|1758
1629726600000|2021-08-23 13:50:00|89492.9|89467.9|89454.9|89429.9|89505.1|89469.4|89430.5|89390|1598
1629726900000|2021-08-23 13:55:00|89455.7|89430.7|89427.6|89377.6|89456.9|89431.9|89359.6|89316.6|1581
1629727200000|2021-08-23 14:00:00|89428.2|89378.2|89446.9|89421.9|89469.4|89431.9|89395.1|89355.1|1483
1629727500000|2021-08-23 14:05:00|89446|89421|89408.7|89383.7|89470|89433.8|89404.5|89372.6|1394
1629727800000|2021-08-23 14:10:00|89408.6|89383.6|89333.8|89308.8|89408.6|89383.6|89329.5|89297.8|1480
1629728100000|2021-08-23 14:15:00|89333.5|89308.5|89373.5|89348.5|89389|89351|89282.1|89246.9|1481
1629728400000|2021-08-23 14:20:00|89373.4|89348.4|89291.9|89266.9|89388.8|89350.7|89291.9|89262.7|1376
1629728700000|2021-08-23 14:25:00|89304.9|89254.9|89333.2|89283.2|89339.2|89302.2|89285.5|89249.5|1265
1629729000000|2021-08-23 14:30:00|89333.6|89283.6|89296.7|89271.7|89343|89306.2|89292.3|89253.2|1493
1629729300000|2021-08-23 14:35:00|89297.1|89272.1|89261.6|89236.6|89310.5|89274.2|89242.4|89197|1271
1629729600000|2021-08-23 14:40:00|89261.7|89236.7|89287.7|89237.7|89323.8|89279.6|89255.9|89219.5|1204
1629729900000|2021-08-23 14:45:00|89287.9|89237.9|89176.7|89151.7|89289.9|89239.9|89159.2|89130|1391
1629730200000|2021-08-23 14:50:00|89177.2|89152.2|89206.7|89156.7|89220.7|89177.9|89161.9|89123.9|1417
1629730500000|2021-08-23 14:55:00|89206.5|89156.5|89161.1|89111.1|89206.7|89158.9|89108.7|89070.8|1449
1629730800000|2021-08-23 15:00:00|89161.9|89111.9|89143.9|89118.9|89172|89134.1|89113.8|89083.4|1436
1629731100000|2021-08-23 15:05:00|89145.7|89120.7|89197.2|89147.2|89197.9|89161.2|89118.6|89081.3|1322
1629731400000|2021-08-23 15:10:00|89196.3|89146.3|89198.6|89173.6|89214.4|89178.5|89158.9|89124.1|1090
1629731700000|2021-08-23 15:15:00|89198.8|89173.8|89238.7|89188.7|89244.3|89200.9|89184.5|89149.1|1024
1629732000000|2021-08-23 15:20:00|89239.6|89189.6|89194.9|89144.9|89241.1|89204.1|89181.4|89142.2|1300
1629732300000|2021-08-23 15:25:00|89193.7|89143.7|89210.3|89185.3|89227.3|89186.9|89181.5|89141.8|1217
1629732600000|2021-08-23 15:30:00|89210.1|89185.1|89204.8|89154.8|89225.9|89193.5|89185|89147.3|1334
1629732900000|2021-08-23 15:35:00|89204.9|89154.9|89193.8|89143.8|89205.7|89166.3|89172.8|89125.7|1177
1629733200000|2021-08-23 15:40:00|89195.4|89145.4|89196.6|89146.6|89199.6|89149.6|89176.1|89126.1|1156
1629733500000|2021-08-23 15:45:00|89196.2|89146.2|89189.5|89139.5|89208.8|89158.8|89182.7|89132.7|1079
1629733800000|2021-08-23 15:50:00|89189.6|89139.6|89150|89100|89191.8|89141.8|89146.7|89096.7|957
1629734100000|2021-08-23 15:55:00|89149.9|89099.9|89144.4|89094.4|89158.9|89108.9|89116.7|89079.2|1372
1629734400000|2021-08-23 16:00:00|89144.5|89094.5|89135.9|89085.9|89153.5|89103.5|89127.3|89077.3|1326
1629734700000|2021-08-23 16:05:00|89136.9|89086.9|89098.8|89048.8|89139.3|89089.3|89098.3|89048.3|1112
1629735000000|2021-08-23 16:10:00|89099|89049|89090.4|89040.4|89101.8|89051.8|89082.2|89032.2|1057
1629735300000|2021-08-23 16:15:00|89089.6|89039.6|89086.8|89036.8|89093.5|89043.5|89076.6|89026.6|913
1629735600000|2021-08-23 16:20:00|89086.7|89036.7|89099.7|89049.7|89101.1|89051.1|89086.1|89036.1|954
1629735900000|2021-08-23 16:25:00|89099.8|89049.8|89124.3|89074.3|89128.8|89078.8|89092.6|89042.6|1033
1629736200000|2021-08-23 16:30:00|89124|89074|89117.5|89067.5|89142.1|89092.1|89115.6|89065.6|824
1629736500000|2021-08-23 16:35:00|89117.6|89067.6|89124.4|89074.4|89127.4|89077.4|89111.4|89061.4|847
1629736800000|2021-08-23 16:40:00|89124.7|89074.7|89113.2|89063.2|89125.3|89075.3|89106.7|89056.7|967
1629737100000|2021-08-23 16:45:00|89112.9|89062.9|89094.8|89044.8|89125.7|89075.7|89069.2|89019.2|994
1629737400000|2021-08-23 16:50:00|89095|89045|89119.3|89069.3|89122.4|89072.4|89094.7|89044.7|901
1629737700000|2021-08-23 16:55:00|89118.9|89068.9|89118.8|89068.8|89165.2|89115.2|89114|89064|1132
1629738000000|2021-08-23 17:00:00|89118.4|89068.4|89098.8|89048.8|89120|89081.3|89082.4|89038.9|1006
1629738300000|2021-08-23 17:05:00|89099.2|89049.2|89076|89026|89099.2|89049.2|89075|89025|853
1629738600000|2021-08-23 17:10:00|89076.8|89026.8|89099.8|89049.8|89099.9|89049.9|89070.8|89024.8|908
1629738900000|2021-08-23 17:15:00|89099.4|89049.4|89096.3|89046.3|89107.2|89063.1|89080.2|89042.1|610
1629739200000|2021-08-23 17:20:00|89093.2|89043.2|89105.4|89055.4|89107.4|89060.3|89085.3|89043.2|735
1629739500000|2021-08-23 17:25:00|89105.7|89055.7|89103.4|89053.4|89106.9|89068|89086.8|89049|632
1629739800000|2021-08-23 17:30:00|89103.8|89053.8|89103.9|89053.9|89108.7|89067|89081.3|89046.5|553
1629740100000|2021-08-23 17:35:00|89104.1|89054.1|89146.1|89096.1|89148.4|89098.4|89093.2|89054.1|800
1629740400000|2021-08-23 17:40:00|89146.6|89096.6|89110|89060|89147.9|89097.9|89102.7|89052.7|948
1629740700000|2021-08-23 17:45:00|89109|89059|89096.3|89046.3|89109|89059|89093.2|89043.2|939
1629741000000|2021-08-23 17:50:00|89096.7|89046.7|89096.3|89046.3|89101.7|89051.7|89086.1|89036.1|946
1629741300000|2021-08-23 17:55:00|89096.1|89046.1|89086|89036|89101.3|89051.3|89084.5|89034.5|878
1629741600000|2021-08-23 18:00:00|89086.8|89036.8|89078.1|89028.1|89087.7|89037.7|89069.5|89019.5|889
1629741900000|2021-08-23 18:05:00|89077.7|89027.7|89075.2|89025.2|89080.7|89030.7|89069.3|89019.3|728
1629742200000|2021-08-23 18:10:00|89075.7|89025.7|89074|89024|89081|89031|89070.9|89020.9|819
1629742500000|2021-08-23 18:15:00|89074.7|89024.7|89103.9|89053.9|89110.5|89065.5|89073.2|89023.2|979
1629742800000|2021-08-23 18:20:00|89104.5|89054.5|89098.3|89048.3|89115.1|89065.1|89092.8|89042.8|893
1629743100000|2021-08-23 18:25:00|89097.7|89047.7|89088.8|89038.8|89101|89051|89080.9|89030.9|1094
1629743400000|2021-08-23 18:30:00|89089.1|89039.1|89088.7|89038.7|89097.4|89047.4|89068.6|89031.5|811
1629743700000|2021-08-23 18:35:00|89087.6|89037.6|89068.1|89018.1|89095.1|89051.6|89067.8|89017.8|896
1629744000000|2021-08-23 18:40:00|89065.8|89015.8|89036.7|88986.7|89069.5|89019.5|89024|88974|981
1629744300000|2021-08-23 18:45:00|89037.1|88987.1|89076.8|89026.8|89085.5|89035.5|89036.4|88986.4|1012
1629744600000|2021-08-23 18:50:00|89072.3|89022.3|89042|88992|89078.1|89031.2|89018.8|88968.8|1011
1629744900000|2021-08-23 18:55:00|89042.3|88992.3|89027|88977|89070.5|89020.5|89010.6|88960.6|1066
1629745200000|2021-08-23 19:00:00|89027.3|88977.3|89033.3|88983.3|89040.1|88990.1|89022|88972|991
1629745500000|2021-08-23 19:05:00|89033.6|88983.6|89042.1|88992.1|89057.4|89007.4|89031.8|88981.8|882
1629745800000|2021-08-23 19:10:00|89041.5|88991.5|89080.1|89030.1|89092.6|89042.6|89040.6|88990.6|1065
1629746100000|2021-08-23 19:15:00|89079.7|89029.7|89106.2|89056.2|89122.2|89072.2|89077.9|89027.9|992
1629746400000|2021-08-23 19:20:00|89106.6|89056.6|89103.5|89053.5|89131.6|89081.6|89096.1|89046.1|1194
1629746700000|2021-08-23 19:25:00|89103.6|89053.6|89075|89025|89115.2|89065.2|89045.3|88995.3|1060
1629747000000|2021-08-23 19:30:00|89074.1|89024.1|89099.2|89049.2|89113.3|89063.3|89074.1|89024.1|1083
1629747300000|2021-08-23 19:35:00|89099.1|89049.1|89102|89052|89111.4|89061.4|89096|89046|692
1629747600000|2021-08-23 19:40:00|89101.4|89051.4|89122.9|89072.9|89135.2|89085.2|89099.2|89049.2|971
1629747900000|2021-08-23 19:45:00|89122.7|89072.7|89152.4|89102.4|89170.6|89120.6|89122.3|89072.3|848
1629748200000|2021-08-23 19:50:00|89152.7|89102.7|89175.7|89125.7|89202.1|89152.1|89136.5|89091.3|1075
1629748500000|2021-08-23 19:55:00|89176.8|89126.8|89181.6|89131.6|89187.9|89137.9|89113.8|89063.8|1481
1629748800000|2021-08-23 20:00:00|89181.7|89131.7|89181.7|89131.7|89188.7|89138.7|89150.8|89100.8|943
1629749100000|2021-08-23 20:05:00|89182.2|89132.2|89245|89195|89246.2|89196.2|89176.7|89126.7|911
1629749400000|2021-08-23 20:10:00|89244.9|89194.9|89246.9|89196.9|89254.4|89204.4|89237.7|89187.7|719
1629749700000|2021-08-23 20:15:00|89246.8|89196.8|89268|89218|89273.3|89223.3|89245.1|89195.1|565
1629750000000|2021-08-23 20:20:00|89267.7|89217.7|89264.7|89214.7|89270|89220|89209.8|89159.8|1327
1629750300000|2021-08-23 20:25:00|89264.6|89214.6|89219.7|89169.7|89299.4|89249.4|89202.7|89152.7|1456
1629750600000|2021-08-23 20:30:00|89220.9|89170.9|89288.8|89238.8|89290.8|89240.8|89193.9|89124.9|1599
1629750900000|2021-08-23 20:35:00|89287.6|89237.6|89297.5|89247.5|89305.5|89255.5|89270|89220|1192
1629751200000|2021-08-23 20:40:00|89298.7|89248.7|89297.5|89247.5|89326.7|89262.9|89229.9|89155.4|1730
1629751500000|2021-08-23 20:45:00|89298.8|89248.8|89282.1|89232.1|89318.2|89253.1|89243.5|89146.9|1624
1629751800000|2021-08-23 20:50:00|89282.3|89232.3|89268.7|89218.7|89318.2|89238.4|89243.8|89159|1936
1629752100000|2021-08-23 20:55:00|89261.6|89211.6|89293.3|89100.4|89310.8|89218.7|89229|89087.7|850
1629752400000|2021-08-23 21:00:00|89296.7|89069.7|89285.8|89008.9|89322.5|89087.2|89274|89001.5|78
1629752700000|2021-08-23 21:05:00|89372.5|88963.5|89357.7|88956.1|89407.1|89033|89259.5|88956.1|71
1629753000000|2021-08-23 21:10:00|89357.6|88956|89407.1|89002.2|89407.1|89027|89262|88955.6|99
1629753300000|2021-08-23 21:15:00|89298.1|89007.1|89298.6|88982.1|89407.1|89022.4|89261.2|88948|116
1629753600000|2021-08-23 21:20:00|89305.5|88990.8|89402.9|89002.2|89404.9|89023.5|89259.7|88952.1|133
1629753900000|2021-08-23 21:25:00|89318.3|89010.1|89281|89017.6|89399.3|89023|89262.3|88954.7|103
1629754200000|2021-08-23 21:30:00|89313.1|89025.5|89322.9|89011.3|89389.9|89033|89260.9|88961.2|191
1629754500000|2021-08-23 21:35:00|89325.2|89014.4|89262.4|89009.5|89397.2|89016.1|89262|88951.6|135
1629754800000|2021-08-23 21:40:00|89311.3|89005.2|89368|88974.1|89397|89020.8|89285|88948.6|245
1629755100000|2021-08-23 21:45:00|89310.6|89001.8|89355.3|89010.1|89394.8|89028.5|89260.4|88954.7|292
1629755400000|2021-08-23 21:50:00|89307.9|89013|89273.6|89006.3|89364.2|89025.9|89258.7|88962.9|558
1629755700000|2021-08-23 21:55:00|89289.4|88987.4|89377.3|89004.3|89400.9|89038|89244.4|88967.5|306
1629756000000|2021-08-23 22:00:00|89342.9|89013.6|89200.6|89059.5|89344.8|89064.7|89189.1|88983.9|1302
1629756300000|2021-08-23 22:05:00|89200.5|89055|89219.7|89054.5|89242.2|89064|89194.7|89038.8|904
1629756600000|2021-08-23 22:10:00|89219.6|89052|89126.4|89076.4|89232|89085.1|89121|89034.7|1544
1629756900000|2021-08-23 22:15:00|89126.3|89076.3|89126.6|89076.6|89170.1|89080.5|89112.9|89035.1|1747
1629757200000|2021-08-23 22:20:00|89125.8|89075.8|89128.5|89078.5|89169.8|89082.4|89116.3|89038.2|1864
1629757500000|2021-08-23 22:25:00|89129.5|89079.5|89130.8|89080.8|89167.7|89086|89119.2|89039.9|1696
1629757800000|2021-08-23 22:30:00|89129.2|89079.2|89131.4|89081.4|89136.6|89086.6|89114.9|89064.9|1923
1629758100000|2021-08-23 22:35:00|89131.7|89081.7|89125.8|89075.8|89179.2|89088.2|89120.1|89034.4|2011
1629758400000|2021-08-23 22:40:00|89129.8|89079.8|89131.4|89081.4|89194.8|89089.9|89117.2|89048.9|1671
1629758700000|2021-08-23 22:45:00|89130.3|89080.3|89133.7|89083.7|89143.6|89093.6|89117.1|89067.1|1471
1629759000000|2021-08-23 22:50:00|89133.2|89083.2|89134.5|89084.5|89143.2|89093.2|89116.7|89066.7|1402
1629759300000|2021-08-23 22:55:00|89134.2|89084.2|89132|89082|89162|89093.7|89117.1|89032.1|1806
1629759600000|2021-08-23 23:00:00|89132.8|89082.8|89138.8|89088.8|89228|89106.2|89129.4|89068.4|2149
1629759900000|2021-08-23 23:05:00|89138.3|89088.3|89151.5|89101.5|89226.9|89170.9|89136.3|89081.5|2123
1629760200000|2021-08-23 23:10:00|89153.3|89103.3|89150.5|89100.5|89161.1|89111.1|89138.2|89088.2|1935
1629760500000|2021-08-23 23:15:00|89150.4|89100.4|89155.9|89105.9|89163.1|89113.1|89139.1|89089.1|2106
1629760800000|2021-08-23 23:20:00|89153.9|89103.9|89157.9|89107.9|89166.2|89116.2|89148.3|89098.3|2307
1629761100000|2021-08-23 23:25:00|89158.3|89108.3|89186.7|89136.7|89187.7|89137.7|89150.1|89100.1|1753
1629761400000|2021-08-23 23:30:00|89186.5|89136.5|89200|89150|89266.4|89168|89182.5|89112.3|1357
1629761700000|2021-08-23 23:35:00|89200.8|89150.8|89200.1|89150.1|89219|89169|89190.7|89140.7|1333
1629762000000|2021-08-23 23:40:00|89197.9|89147.9|89201.8|89151.8|89232.8|89182.8|89194|89144|1052
1629762300000|2021-08-23 23:45:00|89201|89151|89198.8|89148.8|89273.2|89194.5|89192.9|89137.6|1083
1629762600000|2021-08-23 23:50:00|89198.6|89148.6|89189.8|89139.8|89222.6|89172.6|89172.7|89122.7|1483
1629762900000|2021-08-23 23:55:00|89190.8|89140.8|89214.6|89164.6|89234.7|89184.7|89178.8|89128.8|980
1629763200000|2021-08-24 00:00:00|89214.2|89164.2|89155.2|89105.2|89219.9|89169.9|89147.6|89097.6|1328
1629763500000|2021-08-24 00:05:00|89155.6|89105.6|89164.8|89114.8|89168.7|89118.7|89150.7|89100.7|812
1629763800000|2021-08-24 00:10:00|89165.3|89115.3|89216.8|89166.8|89247.6|89197.6|89156.9|89106.9|1278
1629764100000|2021-08-24 00:15:00|89216.5|89166.5|89198.8|89148.8|89230.1|89180.1|89194.5|89144.5|1152
1629764400000|2021-08-24 00:20:00|89198.6|89148.6|89199.1|89149.1|89205.5|89155.5|89184.3|89134.3|464
1629764700000|2021-08-24 00:25:00|89199.5|89149.5|89219.3|89169.3|89221.9|89171.9|89195.6|89145.6|527
1629765000000|2021-08-24 00:30:00|89219.1|89169.1|89217.9|89167.9|89230.8|89180.8|89207.5|89157.5|481
1629765300000|2021-08-24 00:35:00|89217.4|89167.4|89221|89171|89229.2|89179.2|89214.5|89164.5|473
1629765600000|2021-08-24 00:40:00|89221.1|89171.1|89225.9|89175.9|89235|89185|89208.8|89158.8|1100
1629765900000|2021-08-24 00:45:00|89226.4|89176.4|89225.5|89175.5|89234.8|89184.8|89216.4|89166.4|1168
1629766200000|2021-08-24 00:50:00|89222.7|89172.7|89214.9|89164.9|89242.8|89192.8|89213.9|89163.9|1069
1629766500000|2021-08-24 00:55:00|89212.1|89162.1|89239.1|89189.1|89246.4|89196.4|89212.1|89162.1|1522
1629766800000|2021-08-24 01:00:00|89240.8|89190.8|89236.3|89186.3|89258.6|89208.6|89230.5|89180.5|1600
1629767100000|2021-08-24 01:05:00|89235.7|89185.7|89239.6|89189.6|89259.5|89209.5|89231.4|89181.4|1208
1629767400000|2021-08-24 01:10:00|89239.3|89189.3|89239.5|89189.5|89248|89198|89223|89173|1552
1629767700000|2021-08-24 01:15:00|89239.7|89189.7|89239.6|89189.6|89250.3|89200.3|89227.4|89177.4|1594
1629768000000|2021-08-24 01:20:00|89240|89190|89229.4|89179.4|89245.9|89195.9|89210.1|89160.1|1791
1629768300000|2021-08-24 01:25:00|89230.1|89180.1|89202.5|89152.5|89235.5|89185.5|89199.5|89149.5|933
1629768600000|2021-08-24 01:30:00|89201.5|89151.5|89171.2|89121.2|89207.5|89157.5|89164.7|89114.7|1049
1629768900000|2021-08-24 01:35:00|89170.1|89120.1|89163.4|89113.4|89176.7|89126.7|89150.4|89100.4|1637
1629769200000|2021-08-24 01:40:00|89163.5|89113.5|89157.4|89107.4|89167.5|89117.5|89151.1|89101.1|1775
1629769500000|2021-08-24 01:45:00|89156.5|89106.5|89160.7|89110.7|89168.1|89118.1|89150.4|89100.4|1729
1629769800000|2021-08-24 01:50:00|89164|89114|89152.2|89102.2|89170.1|89120.1|89142.9|89092.9|1944
1629770100000|2021-08-24 01:55:00|89153.4|89103.4|89164.5|89114.5|89172|89122|89141.2|89091.2|1452
1629770400000|2021-08-24 02:00:00|89164.7|89114.7|89160.2|89110.2|89171.2|89121.2|89149.6|89099.6|1796
1629770700000|2021-08-24 02:05:00|89157.1|89107.1|89158.9|89108.9|89166.8|89116.8|89150.4|89100.4|1583
1629771000000|2021-08-24 02:10:00|89154.1|89104.1|89154.6|89104.6|89164.7|89114.7|89145|89095|1805
1629771300000|2021-08-24 02:15:00|89153|89103|89159.4|89109.4|89248.9|89198.9|89139.8|89089.8|1540
1629771600000|2021-08-24 02:20:00|89159.3|89109.3|89160.9|89110.9|89167.9|89117.9|89144.3|89094.3|1387
1629771900000|2021-08-24 02:25:00|89160.8|89110.8|89163.1|89113.1|89167.2|89117.2|89156|89106|778
1629772200000|2021-08-24 02:30:00|89162.8|89112.8|89156.9|89106.9|89173.3|89123.3|89153.5|89103.5|872
1629772500000|2021-08-24 02:35:00|89156.8|89106.8|89157.1|89107.1|89164.4|89114.4|89153.2|89103.2|891
1629772800000|2021-08-24 02:40:00|89156.3|89106.3|89141.9|89091.9|89162|89112|89138.3|89088.3|574
1629773100000|2021-08-24 02:45:00|89144|89094|89179.1|89129.1|89179.7|89129.7|89134.1|89084.1|893
1629773400000|2021-08-24 02:50:00|89179|89129|89140.4|89090.4|89190.8|89140.8|89131.2|89081.2|1688
1629773700000|2021-08-24 02:55:00|89141.5|89091.5|89142.9|89092.9|89166.9|89116.9|89110.6|89060.6|1896
1629774000000|2021-08-24 03:00:00|89140.5|89090.5|89147.3|89097.3|89151.7|89101.7|89128.9|89078.9|1673
1629774300000|2021-08-24 03:05:00|89146.3|89096.3|89155.2|89105.2|89158.4|89108.4|89144.5|89094.5|1436
1629774600000|2021-08-24 03:10:00|89154.2|89104.2|89157.1|89107.1|89162.8|89112.8|89142.4|89092.4|747
1629774900000|2021-08-24 03:15:00|89155.6|89105.6|89144.3|89094.3|89156|89106|89139.1|89089.1|1307
1629775200000|2021-08-24 03:20:00|89143.6|89093.6|89171.7|89121.7|89173.6|89123.6|89141.8|89091.8|1016
1629775500000|2021-08-24 03:25:00|89171.9|89121.9|89155.4|89105.4|89179.4|89129.4|89151.2|89101.2|965
1629775800000|2021-08-24 03:30:00|89156.6|89106.6|89153.1|89103.1|89166.4|89116.4|89145|89095|1161
1629776100000|2021-08-24 03:35:00|89153.3|89103.3|89155.1|89105.1|89161|89111|89150.3|89100.3|1155
1629776400000|2021-08-24 03:40:00|89151.5|89101.5|89191.2|89141.2|89198.5|89148.5|89150|89100|1074
1629776700000|2021-08-24 03:45:00|89193.9|89143.9|89231.6|89181.6|89243.1|89193.1|89190.7|89140.7|702
1629777000000|2021-08-24 03:50:00|89231.3|89181.3|89170.3|89120.3|89240.3|89190.3|89168.7|89118.7|1661
1629777300000|2021-08-24 03:55:00|89169.4|89119.4|89187.3|89137.3|89203|89153|89168.3|89118.3|910
1629777600000|2021-08-24 04:00:00|89187.5|89137.5|89166.9|89116.9|89193.6|89143.6|89158.1|89108.1|1486
1629777900000|2021-08-24 04:05:00|89165.8|89115.8|89161.2|89111.2|89179.4|89129.4|89157.2|89107.2|1308
1629778200000|2021-08-24 04:10:00|89161.7|89111.7|89161.9|89111.9|89176.5|89126.5|89156.6|89106.6|1295
1629778500000|2021-08-24 04:15:00|89163.5|89113.5|89152.8|89102.8|89168.1|89118.1|89146.9|89096.9|1645
1629778800000|2021-08-24 04:20:00|89152|89102|89169.8|89119.8|89173.9|89123.9|89147.7|89097.7|1383
1629779100000|2021-08-24 04:25:00|89169.2|89119.2|89171.7|89121.7|89176|89126|89153.7|89103.7|1266
1629779400000|2021-08-24 04:30:00|89171.3|89121.3|89155.4|89105.4|89176.5|89126.5|89149.5|89099.5|564
1629779700000|2021-08-24 04:35:00|89155.6|89105.6|89159.8|89109.8|89165.6|89115.6|89146.4|89096.4|335
1629780000000|2021-08-24 04:40:00|89158.1|89108.1|89168.5|89118.5|89169.7|89119.7|89148.7|89098.7|342
1629780300000|2021-08-24 04:45:00|89164.7|89114.7|89162.1|89112.1|89183.5|89133.5|89152.4|89102.4|283
1629780600000|2021-08-24 04:50:00|89162.3|89112.3|89159.4|89109.4|89166.2|89116.2|89153.8|89103.8|319
1629780900000|2021-08-24 04:55:00|89160.1|89110.1|89155.8|89105.8|89160.8|89110.8|89148.3|89098.3|411
1629781200000|2021-08-24 05:00:00|89158.9|89108.9|89169.4|89119.4|89184.9|89134.9|89149.1|89099.1|1026
1629781500000|2021-08-24 05:05:00|89169.5|89119.5|89151.7|89101.7|89171.3|89121.3|89145.3|89095.3|1177
1629781800000|2021-08-24 05:10:00|89151.8|89101.8|89161.7|89111.7|89167.1|89117.1|89148.9|89098.9|1207
1629782100000|2021-08-24 05:15:00|89160.8|89110.8|89158.3|89108.3|89166.1|89116.1|89152.5|89102.5|820
1629782400000|2021-08-24 05:20:00|89158.8|89108.8|89168.8|89118.8|89168.9|89118.9|89155.2|89105.2|580
1629782700000|2021-08-24 05:25:00|89168.7|89118.7|89161.3|89111.3|89175.8|89125.8|89158.4|89108.4|876
1629783000000|2021-08-24 05:30:00|89161.4|89111.4|89145.9|89095.9|89165.9|89115.9|89139.6|89089.6|1017
1629783300000|2021-08-24 05:35:00|89145.6|89095.6|89145.2|89095.2|89146.9|89096.9|89129.5|89079.5|994
1629783600000|2021-08-24 05:40:00|89147.1|89097.1|89128|89078|89151.4|89101.4|89110.5|89060.5|1220
1629783900000|2021-08-24 05:45:00|89128.3|89078.3|89118.1|89068.1|89135.6|89085.6|89096.5|89046.5|783
1629784200000|2021-08-24 05:50:00|89118.4|89068.4|89116|89066|89122.2|89072.2|89107.7|89057.7|738
1629784500000|2021-08-24 05:55:00|89115.3|89065.3|89116.9|89066.9|89127.6|89077.6|89105.8|89055.8|1324
1629784800000|2021-08-24 06:00:00|89113.9|89063.9|89094.6|89044.6|89130.1|89080.1|89081.5|89031.5|1064
1629785100000|2021-08-24 06:05:00|89094.7|89044.7|89055.7|89005.7|89097.3|89059.2|89049.8|88999.8|973
1629785400000|2021-08-24 06:10:00|89056.2|89006.2|89054.2|89004.2|89063.8|89013.8|89045.1|88995.1|950
1629785700000|2021-08-24 06:15:00|89054.3|89004.3|89043|88993|89059.3|89009.3|89031.3|88981.3|956
1629786000000|2021-08-24 06:20:00|89044.9|88994.9|89019.8|88969.8|89044.9|88994.9|88993.8|88943.8|1152
1629786300000|2021-08-24 06:25:00|89020.1|88970.1|89051.4|89001.4|89059.9|89018.4|89015.1|88969.6|1145
1629786600000|2021-08-24 06:30:00|89051.6|89001.6|88958.9|88908.9|89055.6|89019.4|88956.1|88906.1|1104
1629786900000|2021-08-24 06:35:00|88958.8|88908.8|88891.1|88841.1|88967.2|88922|88866.8|88828.5|1217
1629787200000|2021-08-24 06:40:00|88891|88841|88947.3|88897.3|88950.6|88912|88872.4|88838.8|947
1629787500000|2021-08-24 06:45:00|88946.9|88896.9|88910.3|88860.3|88992|88953.6|88897.5|88857|1394
1629787800000|2021-08-24 06:50:00|88907.2|88857.2|88885.8|88860.8|88920.8|88882.6|88878.5|88842|1310
1629788100000|2021-08-24 06:55:00|88886.2|88861.2|88935.2|88910.2|88947.9|88914|88885.7|88850|1372
1629788400000|2021-08-24 07:00:00|88934.9|88909.9|88853.2|88803.2|88946|88910.1|88853|88803|1545
1629788700000|2021-08-24 07:05:00|88854.5|88804.5|88913.6|88888.6|88935|88895.9|88841.8|88804.5|1579
1629789000000|2021-08-24 07:10:00|88913.7|88888.7|88932|88907|88962.8|88924.2|88870.3|88833.3|1352
1629789300000|2021-08-24 07:15:00|88932.6|88907.6|88876.4|88851.4|88945.7|88912.2|88875.4|88832.8|1634
1629789600000|2021-08-24 07:20:00|88877.2|88852.2|88869.7|88819.7|88885.5|88852.5|88824.1|88784.2|1205
1629789900000|2021-08-24 07:25:00|88869.4|88819.4|88866.2|88841.2|88891.8|88850.2|88849.6|88806.4|1177
1629790200000|2021-08-24 07:30:00|88867|88842|88895.3|88845.3|88907.9|88871.2|88851.8|88816.4|1198
1629790500000|2021-08-24 07:35:00|88883.3|88858.3|88908.9|88883.9|88924.8|88885.5|88881.9|88831.9|1316
1629790800000|2021-08-24 07:40:00|88908.7|88883.7|88875.7|88825.7|88927.5|88892.1|88860|88810|1269
1629791100000|2021-08-24 07:45:00|88876|88826|88851.7|88801.7|88887.6|88838.5|88849.4|88799.4|1346
1629791400000|2021-08-24 07:50:00|88851.3|88801.3|88868.8|88818.8|88886.9|88842.3|88833.6|88794.3|1148
1629791700000|2021-08-24 07:55:00|88868.3|88818.3|88855.7|88830.7|88888.1|88843.3|88835.5|88788.8|1278
1629792000000|2021-08-24 08:00:00|88856|88831|88899.8|88874.8|88919.6|88882.6|88852.8|88815.2|1287
1629792300000|2021-08-24 08:05:00|88899.7|88874.7|88871.8|88821.8|88901.4|88876.4|88852.8|88813.3|1333
1629792600000|2021-08-24 08:10:00|88871.1|88821.1|88888|88838|88905.9|88855.9|88847.6|88811|1342
1629792900000|2021-08-24 08:15:00|88887.9|88837.9|88889.5|88839.5|88902.1|88860.2|88850.5|88810.4|1238
1629793200000|2021-08-24 08:20:00|88890.2|88840.2|88920.9|88870.9|88922.4|88886.3|88849.7|88802.1|1384
1629793500000|2021-08-24 08:25:00|88909.2|88884.2|88902.8|88877.8|88939.8|88902.4|88897.8|88869.6|1159
1629793800000|2021-08-24 08:30:00|88901.2|88876.2|88936.5|88911.5|88957.6|88918.6|88886.5|88861.5|1320
1629794100000|2021-08-24 08:35:00|88937.1|88912.1|88999.8|88949.8|89019.1|88980.3|88919.3|88887|1429
1629794400000|2021-08-24 08:40:00|88999.4|88949.4|88950.9|88900.9|89009|88971.1|88930.9|88880.9|1338
1629794700000|2021-08-24 08:45:00|88950.7|88900.7|88907.6|88882.6|88951.3|88917.3|88900.8|88862.6|1288
1629795000000|2021-08-24 08:50:00|88907.7|88882.7|88972.9|88947.9|88990.3|88954.4|88906.8|88881.8|1041
1629795300000|2021-08-24 08:55:00|88974.1|88949.1|88952.7|88927.7|88988.4|88949.7|88945.4|88906.7|1240
1629795600000|2021-08-24 09:00:00|88956.9|88931.9|88953.6|88903.6|88995.9|88958.3|88941.3|88902.4|1219
1629795900000|2021-08-24 09:05:00|88954.3|88904.3|88937.9|88912.9|88966.4|88917.3|88916.4|88878.2|1124
1629796200000|2021-08-24 09:10:00|88938|88913|88906|88856|88964.8|88921.9|88904.2|88855.3|1117
1629796500000|2021-08-24 09:15:00|88906.1|88856.1|88859.8|88834.8|88937.7|88889.1|88854.9|88822.4|1124
1629796800000|2021-08-24 09:20:00|88860.1|88835.1|88853.8|88828.8|88890.7|88847.5|88838|88797.1|1089
1629797100000|2021-08-24 09:25:00|88854.2|88829.2|88816.9|88791.9|88862.3|88829.7|88810.3|88760.3|1185
1629797400000|2021-08-24 09:30:00|88817.8|88792.8|88798|88773|88847.5|88797.5|88782.8|88745.3|1186
1629797700000|2021-08-24 09:35:00|88798.4|88773.4|88815.6|88765.6|88845.4|88795.4|88782.5|88745.1|1102
1629798000000|2021-08-24 09:40:00|88816|88766|88815.3|88790.3|88847.2|88802.5|88793.2|88752.5|1135
1629798300000|2021-08-24 09:45:00|88815.4|88790.4|88802|88777|88832.3|88792.7|88783.9|88747.5|1134
1629798600000|2021-08-24 09:50:00|88801.9|88776.9|88799|88774|88834.8|88791.5|88780.2|88743.4|1007
1629798900000|2021-08-24 09:55:00|88799.6|88774.6|88814.1|88789.1|88849.2|88810.1|88798.1|88759.5|1087
1629799200000|2021-08-24 10:00:00|88813.7|88788.7|88797.6|88747.6|88849.8|88813.3|88783.2|88746.6|1150
1629799500000|2021-08-24 10:05:00|88799.2|88749.2|88744.7|88694.7|88804.1|88768.2|88732.2|88693.1|1070
1629799800000|2021-08-24 10:10:00|88749.3|88699.3|88730.5|88705.5|88771.5|88733|88706.7|88669|1303
1629800100000|2021-08-24 10:15:00|88729.8|88704.8|88723.3|88698.3|88762.2|88722.5|88720.2|88679.2|1085
1629800400000|2021-08-24 10:20:00|88722.6|88697.6|88685.8|88660.8|88729.7|88698.7|88674.2|88637.5|1069
1629800700000|2021-08-24 10:25:00|88686.9|88661.9|88660|88610|88700.7|88666.4|88625.7|88587.3|1238
1629801000000|2021-08-24 10:30:00|88660.1|88610.1|88615.8|88590.8|88680|88643.6|88612.7|88576.8|1209
1629801300000|2021-08-24 10:35:00|88615.4|88590.4|88666.4|88641.4|88684.9|88643.4|88601.8|88567.8|1235
1629801600000|2021-08-24 10:40:00|88667.1|88642.1|88633.8|88608.8|88682.4|88649.7|88626.1|88576.1|953
1629801900000|2021-08-24 10:45:00|88634.3|88609.3|88664|88639|88676.1|88639.7|88628.9|88592.1|893
1629802200000|2021-08-24 10:50:00|88663.6|88638.6|88671.8|88646.8|88693|88654.7|88643.6|88611.2|919
1629802500000|2021-08-24 10:55:00|88672|88647|88678.1|88653.1|88701.8|88670.2|88663|88624.3|1291
1629802800000|2021-08-24 11:00:00|88679|88654|88645.7|88595.7|88703.3|88665.2|88633.7|88595.4|946
1629803100000|2021-08-24 11:05:00|88644.8|88594.8|88591.7|88541.7|88644.8|88604.9|88579|88536.4|978
1629803400000|2021-08-24 11:10:00|88590.6|88540.6|88565.1|88540.1|88592.7|88559.8|88551.8|88510.4|778
1629803700000|2021-08-24 11:15:00|88564.9|88539.9|88568.3|88543.3|88604.8|88563.6|88562.2|88527.9|767
1629804000000|2021-08-24 11:20:00|88568.1|88543.1|88627.4|88577.4|88630.5|88585.2|88565.4|88532.2|811
1629804300000|2021-08-24 11:25:00|88628.3|88578.3|88647.4|88597.4|88659.3|88615.4|88599.9|88561.1|1029
1629804600000|2021-08-24 11:30:00|88647|88597|88672.7|88622.7|88700.9|88662.2|88639.7|88592|1017
1629804900000|2021-08-24 11:35:00|88672|88622|88712.9|88662.9|88715.6|88675.3|88642.1|88592.1|1090
1629805200000|2021-08-24 11:40:00|88712.1|88662.1|88686.1|88636.1|88719|88672.5|88654.5|88604.5|1006
1629805500000|2021-08-24 11:45:00|88686.4|88636.4|88696.1|88646.1|88707.7|88657.7|88671.2|88628.2|1014
1629805800000|2021-08-24 11:50:00|88695.5|88645.5|88682.3|88632.3|88695.9|88645.9|88651.8|88601.8|927
1629806100000|2021-08-24 11:55:00|88682.1|88632.1|88630.5|88605.5|88682.1|88632.1|88628.1|88592.2|1233
1629806400000|2021-08-24 12:00:00|88629.8|88604.8|88665.2|88615.2|88695.1|88645.1|88622.1|88576.4|1274
1629806700000|2021-08-24 12:05:00|88664.7|88614.7|88611.4|88561.4|88671.4|88621.4|88600.2|88550.2|989
1629807000000|2021-08-24 12:10:00|88611.1|88561.1|88613.5|88563.5|88644.2|88598.5|88609.1|88559.1|1115
1629807300000|2021-08-24 12:15:00|88613.3|88563.3|88556.3|88506.3|88614.8|88564.8|88549.6|88499.6|1117
1629807600000|2021-08-24 12:20:00|88555.6|88505.6|88564.1|88514.1|88592.5|88555.5|88533.4|88496.4|1325
1629807900000|2021-08-24 12:25:00|88564|88514|88523.5|88498.5|88564.9|88522.4|88512.4|88477.4|1234
1629808200000|2021-08-24 12:30:00|88523.4|88498.4|88542.4|88492.4|88551.6|88507.1|88518|88476.7|1154
1629808500000|2021-08-24 12:35:00|88542.2|88492.2|88546.4|88496.4|88567.6|88522.5|88538.2|88488.2|1232
1629808800000|2021-08-24 12:40:00|88543.1|88493.1|88530|88480|88548.8|88504.7|88473.3|88424.3|1382
1629809100000|2021-08-24 12:45:00|88518.8|88493.8|88523.9|88498.9|88557.9|88516.5|88513.4|88474.9|1558
1629809400000|2021-08-24 12:50:00|88539.3|88489.3|88495.4|88445.4|88555.7|88515.6|88464.1|88428|1386
1629809700000|2021-08-24 12:55:00|88494|88444|88523.4|88473.4|88530.8|88484.4|88468.1|88437.6|1286
1629810000000|2021-08-24 13:00:00|88523.1|88473.1|88522.7|88472.7|88554.3|88505.3|88492.2|88442.2|1436
1629810300000|2021-08-24 13:05:00|88522.2|88472.2|88506.2|88456.2|88523.9|88473.9|88479.7|88433.1|1320
1629810600000|2021-08-24 13:10:00|88508.4|88458.4|88512|88462|88530.4|88488.7|88486.4|88450.2|1331
1629810900000|2021-08-24 13:15:00|88509.4|88459.4|88433.3|88383.3|88513.3|88472.4|88410|88360|1255
1629811200000|2021-08-24 13:20:00|88433.4|88383.4|88459.9|88409.9|88464.5|88418.6|88424|88374|1270
1629811500000|2021-08-24 13:25:00|88459.2|88409.2|88470|88420|88505.8|88463.5|88432.4|88396.4|1204
1629811800000|2021-08-24 13:30:00|88469.5|88419.5|88607.3|88557.3|88607.3|88557.3|88443.2|88395.1|1848
1629812100000|2021-08-24 13:35:00|88608|88558|88498.2|88448.2|88615.5|88573.9|88486.3|88446.9|1709
1629812400000|2021-08-24 13:40:00|88498.6|88448.6|88481.4|88456.4|88534.3|88494.2|88481.4|88444.6|1404
1629812700000|2021-08-24 13:45:00|88481.6|88456.6|88414.9|88364.9|88505.3|88461.2|88407.5|88362.8|1651
1629813000000|2021-08-24 13:50:00|88414.8|88364.8|88433.1|88383.1|88439.4|88389.4|88361.6|88317.1|1687
1629813300000|2021-08-24 13:55:00|88437.9|88387.9|88441.4|88391.4|88450|88411.1|88413.8|88370.8|1470
1629813600000|2021-08-24 14:00:00|88441.8|88391.8|88437.6|88387.6|88457.5|88419.1|88381.3|88345.3|1694
1629813900000|2021-08-24 14:05:00|88438|88388|88424.6|88399.6|88479.7|88431.1|88408.6|88368.4|1587
1629814200000|2021-08-24 14:10:00|88424.1|88399.1|88454.1|88404.1|88463.7|88421.2|88394.2|88344.2|1565
1629814500000|2021-08-24 14:15:00|88454.4|88404.4|88376|88326|88454.4|88404.4|88375.6|88325.6|1514
1629814800000|2021-08-24 14:20:00|88376.8|88326.8|88362.3|88312.3|88381.5|88345.8|88359.6|88309.6|1319
1629815100000|2021-08-24 14:25:00|88362.1|88312.1|88306|88256|88362.4|88312.4|88273.5|88236|1331
1629815400000|2021-08-24 14:30:00|88305.1|88255.1|88244.8|88194.8|88307.6|88262.3|88238.8|88189.8|1591
1629815700000|2021-08-24 14:35:00|88244.3|88194.3|88202.2|88152.2|88245.6|88195.6|88156.8|88106.8|1647
1629816000000|2021-08-24 14:40:00|88202.4|88152.4|88194.7|88144.7|88211|88161|88159.4|88109.4|1656
1629816300000|2021-08-24 14:45:00|88194.1|88144.1|88203.3|88153.3|88243.7|88193.7|88180.1|88130.1|1471
1629816600000|2021-08-24 14:50:00|88201.3|88151.3|88140.2|88090.2|88203.8|88153.8|88138|88088|1546
1629816900000|2021-08-24 14:55:00|88140.4|88090.4|88267.7|88217.7|88287.5|88248.8|88135|88085|1645
1629817200000|2021-08-24 15:00:00|88267.6|88217.6|88284.8|88234.8|88328.8|88289|88265.5|88216.1|1657
1629817500000|2021-08-24 15:05:00|88285.2|88235.2|88284.5|88234.5|88291.1|88241.1|88267|88217|1336
1629817800000|2021-08-24 15:10:00|88284.3|88234.3|88286.4|88236.4|88293.2|88243.2|88259|88209|1228
1629818100000|2021-08-24 15:15:00|88285.8|88235.8|88336.1|88286.1|88338.9|88288.9|88273.4|88229.4|1320
1629818400000|2021-08-24 15:20:00|88338.1|88288.1|88375.6|88325.6|88385.5|88335.5|88332.7|88282.7|1502
1629818700000|2021-08-24 15:25:00|88376.8|88326.8|88410.5|88360.5|88428.3|88378.3|88375.5|88325.5|1642
1629819000000|2021-08-24 15:30:00|88409.4|88359.4|88422.4|88372.4|88427.2|88380.9|88397.6|88349.1|1831
1629819300000|2021-08-24 15:35:00|88419|88369|88427.3|88377.3|88431.1|88395|88403.5|88365.2|1142
1629819600000|2021-08-24 15:40:00|88427.5|88377.5|88432.3|88382.3|88435.5|88385.5|88409.8|88359.8|1217
1629819900000|2021-08-24 15:45:00|88432.2|88382.2|88456.8|88406.8|88461.9|88412|88427.1|88380|1487
1629820200000|2021-08-24 15:50:00|88456.7|88406.7|88465.5|88415.5|88474.5|88436.2|88444.4|88405.6|1045
1629820500000|2021-08-24 15:55:00|88465|88415|88461.7|88411.7|88492.4|88442.4|88455.5|88405.5|1110
1629820800000|2021-08-24 16:00:00|88461.3|88411.3|88469.9|88419.9|88483.8|88433.8|88460.5|88410.5|1127
1629821100000|2021-08-24 16:05:00|88471.2|88421.2|88466.3|88416.3|88487.5|88437.5|88459.6|88409.6|1250
1629821400000|2021-08-24 16:10:00|88467.9|88417.9|88457.2|88407.2|88471.2|88421.2|88445.1|88402.4|1123
1629821700000|2021-08-24 16:15:00|88457.5|88407.5|88451.2|88401.2|88457.5|88407.5|88446|88396|1063
1629822000000|2021-08-24 16:20:00|88451.4|88401.4|88463.8|88413.8|88475.2|88425.2|88448.5|88398.5|1069
1629822300000|2021-08-24 16:25:00|88465.9|88415.9|88471.7|88421.7|88473.2|88423.2|88459.3|88409.3|805
1629822600000|2021-08-24 16:30:00|88471.4|88421.4|88475.4|88425.4|88485.8|88435.8|88464.4|88414.4|896
1629822900000|2021-08-24 16:35:00|88475.1|88425.1|88472.9|88422.9|88483.7|88433.7|88466|88416|790
1629823200000|2021-08-24 16:40:00|88472.6|88422.6|88462.4|88412.4|88480.6|88437.5|88458.5|88412.4|874
1629823500000|2021-08-24 16:45:00|88463.1|88413.1|88457.5|88407.5|88470.9|88420.9|88445.1|88399.3|877
1629823800000|2021-08-24 16:50:00|88458.1|88408.1|88437.5|88387.5|88458.7|88408.7|88431.3|88381.3|766
1629824100000|2021-08-24 16:55:00|88438|88388|88413.2|88363.2|88439|88389|88401.7|88351.7|1179
1629824400000|2021-08-24 17:00:00|88412.9|88362.9|88412.6|88362.6|88421.8|88371.8|88403.1|88353.1|897
1629824700000|2021-08-24 17:05:00|88411.6|88361.6|88435.7|88385.7|88443.4|88393.4|88403.1|88353.1|787
1629825000000|2021-08-24 17:10:00|88437.8|88387.8|88444.5|88394.5|88451.6|88402.9|88421.6|88384.8|779
1629825300000|2021-08-24 17:15:00|88444.2|88394.2|88442.5|88392.5|88451.1|88401.1|88435.8|88385.8|734
1629825600000|2021-08-24 17:20:00|88442.9|88392.9|88446|88396|88457.4|88407.4|88437|88387|745
1629825900000|2021-08-24 17:25:00|88446.4|88396.4|88399|88349|88449|88402.7|88395.9|88345.9|896
1629826200000|2021-08-24 17:30:00|88398.4|88348.4|88396.5|88346.5|88404.4|88354.4|88395.4|88345.4|784
1629826500000|2021-08-24 17:35:00|88397.2|88347.2|88414.3|88364.3|88421.4|88371.4|88396.6|88346.6|963
1629826800000|2021-08-24 17:40:00|88414.1|88364.1|88417.7|88367.7|88419.5|88369.5|88402.5|88352.5|779
1629827100000|2021-08-24 17:45:00|88417.5|88367.5|88413.9|88363.9|88424.7|88374.7|88410.8|88360.8|927
1629827400000|2021-08-24 17:50:00|88413.1|88363.1|88416|88366|88424|88374|88410|88360|686
1629827700000|2021-08-24 17:55:00|88415.8|88365.8|88422.4|88372.4|88428.6|88378.6|88408.6|88358.6|729
1629828000000|2021-08-24 18:00:00|88422.9|88372.9|88432.3|88382.3|88441.7|88391.7|88422.7|88372.7|576
1629828300000|2021-08-24 18:05:00|88432.4|88382.4|88425.5|88375.5|88435|88385|88422.9|88372.9|536
1629828600000|2021-08-24 18:10:00|88425.9|88375.9|88414.8|88364.8|88427.9|88388.3|88403.2|88362.8|747
1629828900000|2021-08-24 18:15:00|88414.7|88364.7|88402.3|88352.3|88416.7|88366.7|88397|88347|854
1629829200000|2021-08-24 18:20:00|88402.5|88352.5|88369.1|88319.1|88403.1|88353.1|88346.3|88296.3|920
1629829500000|2021-08-24 18:25:00|88368.8|88318.8|88353.9|88303.9|88369.9|88319.9|88339|88302.1|779
1629829800000|2021-08-24 18:30:00|88353.6|88303.6|88323.3|88273.3|88358.2|88308.2|88320.5|88270.5|866
1629830100000|2021-08-24 18:35:00|88324.1|88274.1|88314.2|88264.2|88326.8|88276.8|88304.1|88254.1|944
1629830400000|2021-08-24 18:40:00|88313.5|88263.5|88320.9|88270.9|88328.9|88278.9|88313.5|88263.5|839
1629830700000|2021-08-24 18:45:00|88320.5|88270.5|88344.9|88294.9|88352|88302|88319.7|88269.7|900
1629831000000|2021-08-24 18:50:00|88344.8|88294.8|88324|88274|88350.3|88300.3|88323.9|88273.9|812
1629831300000|2021-08-24 18:55:00|88324.2|88274.2|88346.1|88296.1|88346.2|88299.2|88315.9|88265.9|1191
1629831600000|2021-08-24 19:00:00|88345.4|88295.4|88344.1|88294.1|88350.8|88300.8|88337.8|88287.8|773
1629831900000|2021-08-24 19:05:00|88344.4|88294.4|88353.3|88303.3|88354.4|88304.4|88343.4|88293.4|551
1629832200000|2021-08-24 19:10:00|88353.4|88303.4|88353.6|88303.6|88356|88306|88348.7|88298.7|554
1629832500000|2021-08-24 19:15:00|88353.2|88303.2|88360.6|88310.6|88365.8|88315.8|88351.3|88301.3|577
1629832800000|2021-08-24 19:20:00|88360.2|88310.2|88368.8|88318.8|88372.7|88322.7|88360|88310|482
1629833100000|2021-08-24 19:25:00|88368.3|88318.3|88368.3|88318.3|88371.4|88335.6|88352.5|88316.6|444
1629833400000|2021-08-24 19:30:00|88366.9|88316.9|88361.9|88311.9|88367.2|88317.2|88356|88306|711
1629833700000|2021-08-24 19:35:00|88361.4|88311.4|88351.4|88301.4|88368.4|88318.4|88347.7|88297.7|648
1629834000000|2021-08-24 19:40:00|88351.6|88301.6|88350|88300|88358.5|88308.5|88337.2|88287.2|583
1629834300000|2021-08-24 19:45:00|88349.7|88299.7|88348.4|88298.4|88354|88304|88343.8|88293.8|561
1629834600000|2021-08-24 19:50:00|88348.6|88298.6|88359.3|88309.3|88370.2|88320.2|88333.8|88288.5|1084
1629834900000|2021-08-24 19:55:00|88358.5|88308.5|88359.5|88309.5|88396.4|88346.4|88353.4|88303.4|1353
1629835200000|2021-08-24 20:00:00|88362.3|88312.3|88340.8|88290.8|88363.5|88313.5|88330.5|88280.5|881
1629835500000|2021-08-24 20:05:00|88341.8|88291.8|88331.1|88281.1|88342.5|88292.5|88329.2|88279.2|414
1629835800000|2021-08-24 20:10:00|88331.8|88281.8|88338|88288|88343.4|88293.4|88329.9|88279.9|384
1629836100000|2021-08-24 20:15:00|88337.9|88287.9|88333.5|88283.5|88344.7|88294.7|88332|88282|578
1629836400000|2021-08-24 20:20:00|88332.9|88282.9|88326.2|88276.2|88357.1|88307.1|88321.9|88271.9|989
1629836700000|2021-08-24 20:25:00|88326.3|88276.3|88328|88278|88333.5|88283.5|88314.1|88264.1|647
1629837000000|2021-08-24 20:30:00|88330.2|88280.2|88353.8|88303.8|88354.5|88304.5|88323.2|88273.2|994
1629837300000|2021-08-24 20:35:00|88353.3|88303.3|88358.5|88308.5|88368.6|88318.6|88348|88298|1689
1629837600000|2021-08-24 20:40:00|88358.6|88308.6|88336.6|88286.6|88373|88323|88329.4|88279.4|1493
1629837900000|2021-08-24 20:45:00|88340.8|88290.8|88342.2|88292.2|88351.9|88301.9|88325.7|88275.7|1402
1629838200000|2021-08-24 20:50:00|88347.7|88297.7|88338|88288|88348.4|88298.4|88328.1|88278.1|1042
1629838500000|2021-08-24 20:55:00|88335.6|88285.6|88389.5|88171.6|88449.2|88324.9|88328.2|88163.7|577
1629838800000|2021-08-24 21:00:00|88368.1|88181.5|88329.6|88157.3|88402.4|88181.5|88329.6|88137.1|74
1629839100000|2021-08-24 21:05:00|88279.6|88229.6|88324.6|88133.3|88457.5|88229.6|88279.6|88058.7|143
1629839400000|2021-08-24 21:10:00|88331|88135.7|88458.4|88142.9|88476.8|88233.9|88281.9|88017.7|208
1629839700000|2021-08-24 21:15:00|88438|88178.5|88425.8|88184.8|88480.2|88217.7|88417|88106.2|194
1629840000000|2021-08-24 21:20:00|88449.1|88161.9|88429.7|88187.8|88489.1|88218.2|88416.2|88057.8|75
1629840300000|2021-08-24 21:25:00|88432|88188.8|88446.7|88148.7|88488|88215.6|88419.2|88084|124
1629840600000|2021-08-24 21:30:00|88451.1|88154.8|88446.7|88185.7|88512.9|88218.4|88420.5|88066.1|173
1629840900000|2021-08-24 21:35:00|88449.2|88181.1|88441.5|88083.7|88512.5|88226.4|88410.2|88078.1|189
1629841200000|2021-08-24 21:40:00|88441.2|88083.4|88447.8|88177.4|88484.6|88218.1|88412.1|88051.2|316
1629841500000|2021-08-24 21:45:00|88444.8|88178.7|88433.3|88089.5|88486|88220.1|88414.6|88075.1|115
1629841800000|2021-08-24 21:50:00|88438.1|88091.7|88446.3|88068.8|88482.7|88219.6|88411.4|88034|157
1629842100000|2021-08-24 21:55:00|88456.5|88076.3|88454.5|88152.7|88506.3|88217.4|88392|88022.7|111
1629842400000|2021-08-24 22:00:00|88430.9|88096.9|88369|88148.6|88463.1|88218.1|88366.1|88096.9|666
1629842700000|2021-08-24 22:05:00|88371.4|88150|88380.8|88245.8|88392|88251.6|88357.8|88130.4|449
1629843000000|2021-08-24 22:10:00|88379.4|88248.7|88348.4|88298.4|88406.9|88299.5|88337.6|88184.6|391
1629843300000|2021-08-24 22:15:00|88350.2|88300.2|88350.1|88300.1|88402|88302.9|88342.4|88250|220
1629843600000|2021-08-24 22:20:00|88350.3|88300.3|88336.8|88286.8|88408.4|88302.6|88332.5|88248|399
1629843900000|2021-08-24 22:25:00|88338.5|88288.5|88370.8|88237.6|88388.3|88300|88330.7|88213.2|501
1629844200000|2021-08-24 22:30:00|88370.1|88237|88342.5|88292.5|88396.9|88298.4|88308.6|88210.7|280
1629844500000|2021-08-24 22:35:00|88337.8|88287.8|88331.1|88281.1|88375.2|88298.6|88315.9|88213.6|594
1629844800000|2021-08-24 22:40:00|88333.6|88283.6|88344.5|88294.5|88377.3|88298.8|88323.4|88195|330
1629845100000|2021-08-24 22:45:00|88343.7|88293.7|88382.6|88257.2|88415.2|88306.5|88317.6|88228.4|256
1629845400000|2021-08-24 22:50:00|88385.9|88251.4|88348.2|88298.2|88405.6|88298.6|88323.6|88222.3|554
1629845700000|2021-08-24 22:55:00|88342.2|88292.2|88336.2|88286.2|88396.8|88298.6|88324.4|88232.8|325
1629846000000|2021-08-24 23:00:00|88331.8|88281.8|88333.6|88283.6|88369.9|88299.1|88321.7|88225|870
1629846300000|2021-08-24 23:05:00|88334.3|88284.3|88325.3|88275.3|88563|88293.4|88315.6|88211.3|1090
1629846600000|2021-08-24 23:10:00|88328.8|88278.8|88325.7|88275.7|88375.7|88291.2|88316.1|88223|1108
1629846900000|2021-08-24 23:15:00|88322.7|88272.7|88328.9|88278.9|88540|88290.6|88316.7|88206|1060
1629847200000|2021-08-24 23:20:00|88328.6|88278.6|88330.9|88280.9|88445.1|88288.3|88318.7|88210.2|925
1629847500000|2021-08-24 23:25:00|88328.2|88278.2|88330.1|88280.1|88391.6|88292.5|88320.1|88221.7|1258
1629847800000|2021-08-24 23:30:00|88330.8|88280.8|88334.5|88284.5|88484.8|88294.1|88320.8|88224.2|1412
1629848100000|2021-08-24 23:35:00|88334.6|88284.6|88338.5|88288.5|88591.9|88304.1|88322.1|88225.2|1758
1629848400000|2021-08-24 23:40:00|88338|88288|88345.5|88295.5|88605.4|88303.4|88328.1|88241|1723
1629848700000|2021-08-24 23:45:00|88346.9|88296.9|88368.8|88318.8|88411.2|88331.2|88339.9|88255.5|1130
1629849000000|2021-08-24 23:50:00|88368.9|88318.9|88366.2|88316.2|88377.8|88327.8|88353.5|88303.5|633
1629849300000|2021-08-24 23:55:00|88367.6|88317.6|88365.8|88315.8|88375.2|88325.2|88347|88297|758
1629849600000|2021-08-25 00:00:00|88364.9|88314.9|88300.6|88250.6|88543|88317|88297.2|88215.9|1473
1629849900000|2021-08-25 00:05:00|88301|88251|88307.5|88257.5|88427.8|88275.6|88294|88191|915
1629850200000|2021-08-25 00:10:00|88307.4|88257.4|88331.8|88281.8|88581.4|88297.4|88302.2|88225.5|1047
1629850500000|2021-08-25 00:15:00|88330.4|88280.4|88328.3|88278.3|88341.2|88291.2|88321.7|88271.7|609
1629850800000|2021-08-25 00:20:00|88327.8|88277.8|88352.6|88302.6|88354.8|88304.8|88327.8|88277.8|603
1629851100000|2021-08-25 00:25:00|88355.6|88305.6|88365.8|88315.8|88366.9|88316.9|88348.9|88298.9|1366
1629851400000|2021-08-25 00:30:00|88363.9|88313.9|88397.4|88347.4|88406.9|88356.9|88359.2|88309.2|1356
1629851700000|2021-08-25 00:35:00|88397|88347|88405.7|88355.7|88410.8|88360.8|88377.1|88327.1|660
1629852000000|2021-08-25 00:40:00|88405.8|88355.8|88429.5|88379.5|88438.7|88388.7|88404.5|88354.5|1330
1629852300000|2021-08-25 00:45:00|88433.8|88383.8|88438|88388|88443.4|88393.4|88417.3|88367.3|767
1629852600000|2021-08-25 00:50:00|88438.6|88388.6|88460.7|88410.7|88476.6|88426.6|88433.6|88383.6|1735
1629852900000|2021-08-25 00:55:00|88460.6|88410.6|88470.7|88420.7|88486.7|88436.7|88454.7|88404.7|1251
1629853200000|2021-08-25 01:00:00|88471.1|88421.1|88506.5|88456.5|88524.3|88474.3|88463.5|88413.5|1023
1629853500000|2021-08-25 01:05:00|88506.9|88456.9|88502.3|88452.3|88507.4|88457.4|88462.3|88412.3|1012
1629853800000|2021-08-25 01:10:00|88501.2|88451.2|88494.7|88444.7|88513.7|88463.7|88486.4|88436.4|1117
1629854100000|2021-08-25 01:15:00|88495.2|88445.2|88497.9|88447.9|88528.5|88455.4|88471.4|88392.4|983
1629854400000|2021-08-25 01:20:00|88498|88448|88492|88442|88531.8|88456|88473|88386.1|882
1629854700000|2021-08-25 01:25:00|88492.5|88442.5|88495.7|88445.7|88529.6|88452.9|88476.3|88389.5|782
1629855000000|2021-08-25 01:30:00|88495.5|88445.5|88481.6|88431.6|88499|88449|88475|88425|616
1629855300000|2021-08-25 01:35:00|88481.9|88431.9|88510.1|88460.1|88515.4|88465.4|88480.8|88430.8|696
1629855600000|2021-08-25 01:40:00|88509.8|88459.8|88509.6|88459.6|88513.4|88463.4|88497.1|88447.1|702
1629855900000|2021-08-25 01:45:00|88510.3|88460.3|88518.7|88468.7|88524.3|88474.3|88505.3|88455.3|1160
1629856200000|2021-08-25 01:50:00|88518.6|88468.6|88536.6|88486.6|88540.6|88490.6|88515.4|88465.4|1080
1629856500000|2021-08-25 01:55:00|88535.8|88485.8|88534.1|88484.1|88544.9|88494.9|88526.3|88476.3|921
1629856800000|2021-08-25 02:00:00|88535.2|88485.2|88552|88502|88562.9|88512.9|88532.9|88482.9|758
1629857100000|2021-08-25 02:05:00|88551.9|88501.9|88566.9|88516.9|88569.5|88519.5|88543.1|88493.1|641
1629857400000|2021-08-25 02:10:00|88566.4|88516.4|88549.3|88499.3|88570.5|88520.5|88541.2|88491.2|736
1629857700000|2021-08-25 02:15:00|88548.6|88498.6|88546.1|88496.1|88550.4|88500.4|88539.4|88489.4|596
1629858000000|2021-08-25 02:20:00|88545.8|88495.8|88575|88525|88583.4|88533.4|88540.4|88490.4|747
1629858300000|2021-08-25 02:25:00|88574.1|88524.1|88551.6|88501.6|88575.8|88525.8|88545|88495|899
1629858600000|2021-08-25 02:30:00|88551.4|88501.4|88532.5|88482.5|88552.2|88502.2|88532.3|88482.3|724
1629858900000|2021-08-25 02:35:00|88533|88483|88520.8|88470.8|88537.6|88487.6|88516.1|88466.1|766
1629859200000|2021-08-25 02:40:00|88521.1|88471.1|88511.8|88461.8|88528.2|88478.2|88505|88455|736
1629859500000|2021-08-25 02:45:00|88511.9|88461.9|88520.3|88470.3|88557.2|88507.2|88511.9|88461.9|829
1629859800000|2021-08-25 02:50:00|88523.2|88473.2|88524.8|88474.8|88547.7|88497.7|88509.9|88459.9|738
1629860100000|2021-08-25 02:55:00|88527|88477|88533.6|88483.6|88540.8|88490.8|88520.7|88470.7|605
1629860400000|2021-08-25 03:00:00|88534|88484|88553.4|88503.4|88565.9|88515.9|88533.8|88483.8|1304
1629860700000|2021-08-25 03:05:00|88553.3|88503.3|88559.7|88509.7|88563.8|88513.8|88544|88494|1018
1629861000000|2021-08-25 03:10:00|88559.6|88509.6|88550.4|88500.4|88563.8|88513.8|88544.6|88494.6|651
1629861300000|2021-08-25 03:15:00|88550.1|88500.1|88555|88505|88559.2|88509.2|88545.6|88495.6|483
1629861600000|2021-08-25 03:20:00|88553.4|88503.4|88559.9|88509.9|88565.6|88515.6|88546.8|88496.8|453
1629861900000|2021-08-25 03:25:00|88561.1|88511.1|88562.8|88512.8|88568|88518|88556.7|88506.7|499
1629862200000|2021-08-25 03:30:00|88563|88513|88559.9|88509.9|88565.9|88515.9|88555.7|88505.7|326
1629862500000|2021-08-25 03:35:00|88560.5|88510.5|88558.5|88508.5|88565.7|88515.7|88550.1|88500.1|422
1629862800000|2021-08-25 03:40:00|88558.8|88508.8|88545|88495|88562.4|88512.4|88544.2|88494.2|457
1629863100000|2021-08-25 03:45:00|88545.5|88495.5|88536.3|88486.3|88554.6|88504.6|88535.8|88485.8|496
1629863400000|2021-08-25 03:50:00|88536.4|88486.4|88522.9|88472.9|88537|88487|88515.8|88465.8|521
1629863700000|2021-08-25 03:55:00|88522.8|88472.8|88533|88483|88537.4|88487.4|88518.3|88468.3|426
1629864000000|2021-08-25 04:00:00|88531.8|88481.8|88514|88464|88535.1|88485.1|88512.7|88462.7|393
1629864300000|2021-08-25 04:05:00|88512.7|88462.7|88526.4|88476.4|88533.8|88483.8|88512.7|88462.7|379
1629864600000|2021-08-25 04:10:00|88526.1|88476.1|88515.8|88465.8|88529.1|88479.1|88514.1|88464.1|302
1629864900000|2021-08-25 04:15:00|88518.8|88468.8|88519.6|88469.6|88524.5|88474.5|88510.4|88460.4|325
1629865200000|2021-08-25 04:20:00|88518.6|88468.6|88511.5|88461.5|88524.2|88474.2|88507.4|88457.4|402
1629865500000|2021-08-25 04:25:00|88507.7|88457.7|88510.1|88460.1|88513.5|88463.5|88497.4|88447.4|499
1629865800000|2021-08-25 04:30:00|88508.6|88458.6|88508.8|88458.8|88512.3|88462.3|88496.6|88446.6|546
1629866100000|2021-08-25 04:35:00|88506.7|88456.7|88518|88468|88531.4|88481.4|88502.2|88452.2|481
1629866400000|2021-08-25 04:40:00|88517.8|88467.8|88610.3|88560.3|88621.6|88571.6|88513.6|88463.6|672
1629866700000|2021-08-25 04:45:00|88610.2|88560.2|88623.4|88573.4|88665.5|88615.5|88604.9|88554.9|682
1629867000000|2021-08-25 04:50:00|88624|88574|88609.6|88559.6|88626|88576|88602.9|88552.9|631
1629867300000|2021-08-25 04:55:00|88610.3|88560.3|88630|88580|88635.6|88585.6|88607|88557|633
1629867600000|2021-08-25 05:00:00|88629.4|88579.4|88625.5|88575.5|88644.5|88594.5|88624.8|88574.8|716
1629867900000|2021-08-25 05:05:00|88629.1|88579.1|88619.6|88569.6|88630.8|88580.8|88616|88566|584
1629868200000|2021-08-25 05:10:00|88618.8|88568.8|88615.3|88565.3|88628.4|88578.4|88608.2|88558.2|453
1629868500000|2021-08-25 05:15:00|88615.1|88565.1|88595|88545|88618|88568|88589.8|88539.8|578
1629868800000|2021-08-25 05:20:00|88594.5|88544.5|88509.2|88459.2|88597.5|88547.5|88471.5|88421.5|1814
1629869100000|2021-08-25 05:25:00|88508.7|88458.7|88471.7|88421.7|88509.3|88459.3|88466|88416|2029
1629869400000|2021-08-25 05:30:00|88471.3|88421.3|88482.4|88432.4|88494.4|88444.4|88447.9|88397.9|1326
1629869700000|2021-08-25 05:35:00|88483.7|88433.7|88489.3|88439.3|88494.6|88444.6|88480.8|88430.8|691
1629870000000|2021-08-25 05:40:00|88489.6|88439.6|88481.9|88431.9|88494.3|88444.3|88475|88425|634
1629870300000|2021-08-25 05:45:00|88481.7|88431.7|88507.6|88457.6|88510.2|88460.2|88480.5|88430.5|912
1629870600000|2021-08-25 05:50:00|88507.3|88457.3|88526.4|88476.4|88527.6|88477.6|88507.2|88457.2|588
1629870900000|2021-08-25 05:55:00|88526.3|88476.3|88557.5|88507.5|88561.8|88511.8|88523.8|88473.8|823
1629871200000|2021-08-25 06:00:00|88558.2|88508.2|88553.6|88503.6|88567.8|88517.8|88546.3|88496.3|909
1629871500000|2021-08-25 06:05:00|88553.7|88503.7|88530|88480|88557.4|88507.4|88523.6|88473.6|864
1629871800000|2021-08-25 06:10:00|88530.1|88480.1|88511.3|88461.3|88531.7|88481.7|88494.1|88444.1|1144
1629872100000|2021-08-25 06:15:00|88510.5|88460.5|88495.3|88445.3|88527|88477|88486.4|88436.4|1125
1629872400000|2021-08-25 06:20:00|88495.5|88445.5|88481|88431|88500.2|88450.2|88472.7|88422.7|967
1629872700000|2021-08-25 06:25:00|88481.9|88431.9|88471|88446|88493.6|88446.9|88463.8|88413.8|979
1629873000000|2021-08-25 06:30:00|88471.6|88446.6|88486.7|88436.7|88495.8|88452.8|88467.1|88429.5|1014
1629873300000|2021-08-25 06:35:00|88486.6|88436.6|88469.7|88444.7|88490.8|88451.3|88456.6|88419.1|935
1629873600000|2021-08-25 06:40:00|88469.6|88444.6|88464.7|88439.7|88501.1|88463.1|88462.1|88425.1|846
1629873900000|2021-08-25 06:45:00|88464.6|88439.6|88481.8|88431.8|88488.7|88452.2|88454.1|88417.1|929
1629874200000|2021-08-25 06:50:00|88481.7|88431.7|88480|88430|88482.4|88444.3|88434.5|88394.1|1269
1629874500000|2021-08-25 06:55:00|88479.2|88429.2|88553|88528|88567.2|88528.2|88468|88429.1|1603
1629874800000|2021-08-25 07:00:00|88552.2|88527.2|88461.7|88436.7|88558.3|88527.2|88460.7|88420.8|1408
1629875100000|2021-08-25 07:05:00|88459.8|88434.8|88404|88354|88476.6|88445.2|88379.7|88342.9|1537
1629875400000|2021-08-25 07:10:00|88402.8|88352.8|88398.5|88348.5|88430.6|88382.5|88372.6|88333.7|1470
1629875700000|2021-08-25 07:15:00|88400.4|88350.4|88376.4|88326.4|88402.1|88361.8|88333.6|88298.6|1357
1629876000000|2021-08-25 07:20:00|88377.5|88327.5|88313.1|88288.1|88377.6|88336.3|88309.1|88273|1373
1629876300000|2021-08-25 07:25:00|88313.2|88288.2|88286|88236|88321.5|88289.7|88265.3|88226.2|1208
1629876600000|2021-08-25 07:30:00|88286.6|88236.6|88333.3|88283.3|88334.5|88298.1|88260.9|88221.5|1444
1629876900000|2021-08-25 07:35:00|88332|88282|88302.2|88252.2|88334.1|88290.1|88252.2|88215.2|1186
1629877200000|2021-08-25 07:40:00|88301.9|88251.9|88224.8|88174.8|88302.7|88266.4|88213.4|88163.4|1317
1629877500000|2021-08-25 07:45:00|88224.7|88174.7|88207.6|88182.6|88227.6|88183.6|88169|88127.2|1367
1629877800000|2021-08-25 07:50:00|88207.4|88182.4|88232.5|88182.5|88237.3|88198.6|88164.9|88129.6|1293
1629878100000|2021-08-25 07:55:00|88232.7|88182.7|88266.4|88216.4|88272.9|88222.9|88200|88163|1427
1629878400000|2021-08-25 08:00:00|88265.3|88215.3|88323.4|88298.4|88366.2|88316.2|88259.8|88209.8|1561
1629878700000|2021-08-25 08:05:00|88322.9|88297.9|88303|88278|88356.6|88320.1|88302.4|88265.8|1233
1629879000000|2021-08-25 08:10:00|88303.8|88278.8|88227.9|88202.9|88331.7|88297.5|88206.7|88165.3|1471
1629879300000|2021-08-25 08:15:00|88228.2|88203.2|88188.2|88163.2|88278.3|88240.2|88176.6|88139.5|1503
1629879600000|2021-08-25 08:20:00|88187.6|88162.6|88235.8|88210.8|88257.4|88220.4|88172.2|88132.8|1637
1629879900000|2021-08-25 08:25:00|88233.6|88208.6|88183.2|88158.2|88259.2|88221.1|88179.7|88139.5|1565
1629880200000|2021-08-25 08:30:00|88183.1|88158.1|88241.2|88216.2|88246.8|88221.2|88183.1|88154|1565
1629880500000|2021-08-25 08:35:00|88241.1|88216.1|88222.9|88172.9|88244.8|88219.8|88161.4|88125.4|1652
1629880800000|2021-08-25 08:40:00|88226.3|88176.3|88232.9|88182.9|88249.5|88214.4|88187.4|88149.9|1448
1629881100000|2021-08-25 08:45:00|88233.6|88183.6|88230.3|88205.3|88267.3|88229.9|88216.8|88178.3|1434
1629881400000|2021-08-25 08:50:00|88230.2|88205.2|88294.1|88244.1|88294.1|88244.1|88182.3|88139.9|1445
1629881700000|2021-08-25 08:55:00|88295.2|88245.2|88309.7|88284.7|88329.2|88294.4|88287.2|88237.2|1226
1629882000000|2021-08-25 09:00:00|88309.4|88284.4|88300|88275|88337.7|88296.1|88286.8|88248|1444
1629882300000|2021-08-25 09:05:00|88299.8|88274.8|88290.1|88265.1|88319.3|88280.9|88276.3|88236.8|1380
1629882600000|2021-08-25 09:10:00|88289.5|88264.5|88304.8|88254.8|88327.4|88289.5|88281.6|88242.1|1294
1629882900000|2021-08-25 09:15:00|88294.6|88269.6|88288.1|88238.1|88332.2|88293|88258.8|88216.7|1274
1629883200000|2021-08-25 09:20:00|88288.2|88238.2|88229.7|88204.7|88294.7|88251.5|88223.7|88186|1248
1629883500000|2021-08-25 09:25:00|88229.2|88204.2|88311.9|88286.9|88334.5|88292.8|88226.7|88188.4|1212
1629883800000|2021-08-25 09:30:00|88310.9|88285.9|88323.2|88298.2|88340.4|88303.4|88291.3|88253.4|1118
1629884100000|2021-08-25 09:35:00|88323.4|88298.4|88321.6|88296.6|88351.2|88318.2|88308.3|88269.2|1162
1629884400000|2021-08-25 09:40:00|88321.8|88296.8|88329.9|88304.9|88357.3|88314.5|88310.9|88274.1|1142
1629884700000|2021-08-25 09:45:00|88330.2|88305.2|88323.4|88298.4|88382.8|88344.2|88317.5|88277.6|1121
1629885000000|2021-08-25 09:50:00|88323.7|88298.7|88332.6|88307.6|88342.7|88307.7|88315|88280.4|971
1629885300000|2021-08-25 09:55:00|88333.1|88308.1|88351.6|88301.6|88367.1|88329.4|88322.7|88289.2|1292
1629885600000|2021-08-25 10:00:00|88351.1|88301.1|88381.8|88331.8|88386|88354.8|88324|88280.8|1187
1629885900000|2021-08-25 10:05:00|88383.4|88333.4|88378.9|88328.9|88385.4|88350.2|88356.1|88320.3|993
1629886200000|2021-08-25 10:10:00|88378.7|88328.7|88360|88335|88390.4|88354.7|88351.7|88311.5|957
1629886500000|2021-08-25 10:15:00|88360.1|88335.1|88375.8|88350.8|88406.1|88368.4|88356.7|88331.7|1132
1629886800000|2021-08-25 10:20:00|88376.5|88351.5|88363.1|88338.1|88390.8|88359.6|88358.6|88319.9|1083
1629887100000|2021-08-25 10:25:00|88363.5|88338.5|88392.3|88342.3|88394.9|88359.5|88361.1|88324.6|1217
1629887400000|2021-08-25 10:30:00|88382.4|88357.4|88382.3|88357.3|88402.1|88369.1|88372.5|88335|1036
1629887700000|2021-08-25 10:35:00|88381.9|88356.9|88425.4|88375.4|88427.4|88392.4|88375.7|88336.2|989
1629888000000|2021-08-25 10:40:00|88425.6|88375.6|88498.7|88448.7|88498.8|88455.1|88398.3|88360.5|1012
1629888300000|2021-08-25 10:45:00|88498.9|88448.9|88512.4|88487.4|88544|88506.1|88480|88446.7|1150
1629888600000|2021-08-25 10:50:00|88513.1|88488.1|88491.3|88466.3|88525.9|88493.7|88485.8|88460.8|1096
1629888900000|2021-08-25 10:55:00|88491.8|88466.8|88470.9|88445.9|88509.5|88477.1|88469.4|88433.7|957
1629889200000|2021-08-25 11:00:00|88468.6|88443.6|88454.4|88429.4|88490.6|88448.5|88440.1|88403.1|998
1629889500000|2021-08-25 11:05:00|88454.3|88429.3|88513.5|88488.5|88541.8|88499.7|88445.1|88412.5|1081
1629889800000|2021-08-25 11:10:00|88513.6|88488.6|88523.5|88498.5|88535.1|88500.5|88509|88473.1|1009
1629890100000|2021-08-25 11:15:00|88523.7|88498.7|88530|88480|88536.2|88505.3|88504|88467.6|1083
1629890400000|2021-08-25 11:20:00|88530.1|88480.1|88556.6|88506.6|88577.5|88536.3|88513.4|88470.2|1174
1629890700000|2021-08-25 11:25:00|88556.4|88506.4|88511.9|88461.9|88559.2|88523.8|88492|88454.8|1256
1629891000000|2021-08-25 11:30:00|88512.1|88462.1|88569|88519|88592.1|88549.4|88512.1|88462.1|1269
1629891300000|2021-08-25 11:35:00|88568.8|88518.8|88546.9|88496.9|88569.3|88522.2|88537|88487|1130
1629891600000|2021-08-25 11:40:00|88547.4|88497.4|88502.7|88452.7|88561.5|88524.9|88502.7|88452.7|938
1629891900000|2021-08-25 11:45:00|88503.5|88453.5|88551.1|88501.1|88566.4|88516.4|88503.3|88453.3|933
1629892200000|2021-08-25 11:50:00|88551.4|88501.4|88548.7|88498.7|88551.8|88507.3|88518.4|88468.4|789
1629892500000|2021-08-25 11:55:00|88548.8|88498.8|88470.9|88420.9|88548.8|88498.8|88439.4|88400.8|1251
1629892800000|2021-08-25 12:00:00|88470.2|88420.2|88505.3|88480.3|88530.5|88488.3|88457.9|88420.2|1297
1629893100000|2021-08-25 12:05:00|88504.1|88479.1|88534.3|88484.3|88571|88527.4|88500.1|88462.6|1225
1629893400000|2021-08-25 12:10:00|88534.5|88484.5|88527.1|88477.1|88543.1|88508.7|88512|88469.8|1002
1629893700000|2021-08-25 12:15:00|88526.7|88476.7|88531.4|88481.4|88541.1|88498|88511.1|88466.8|946
1629894000000|2021-08-25 12:20:00|88530.9|88480.9|88523|88498|88538.3|88503|88503.7|88454.2|1121
1629894300000|2021-08-25 12:25:00|88522.2|88497.2|88541|88491|88548.2|88503.3|88519.6|88483.8|881
1629894600000|2021-08-25 12:30:00|88540.6|88490.6|88506.6|88481.6|88560.1|88511.2|88489.2|88439.2|1627
1629894900000|2021-08-25 12:35:00|88506.4|88481.4|88606.4|88556.4|88614.5|88564.5|88505.2|88468.9|1732
1629895200000|2021-08-25 12:40:00|88606.3|88556.3|88580.3|88530.3|88623.9|88586.6|88567.2|88517.2|1573
1629895500000|2021-08-25 12:45:00|88580.4|88530.4|88564.4|88514.4|88582.2|88543.4|88550.6|88506.9|1256
1629895800000|2021-08-25 12:50:00|88566|88516|88596|88546|88596.9|88546.9|88549|88510.5|1207
1629896100000|2021-08-25 12:55:00|88596.1|88546.1|88600.5|88575.5|88617.9|88577.1|88574.1|88526.9|1176
1629896400000|2021-08-25 13:00:00|88601.2|88576.2|88604.1|88579.1|88654.8|88604.8|88584.3|88542.5|1339
1629896700000|2021-08-25 13:05:00|88605|88580|88516.3|88466.3|88629.7|88594.2|88502.7|88465|1366
1629897000000|2021-08-25 13:10:00|88516.7|88466.7|88525.6|88475.6|88526.9|88479.3|88470.5|88434|1423
1629897300000|2021-08-25 13:15:00|88525.1|88475.1|88554.7|88504.7|88566.9|88527.9|88508.7|88463.4|1241
1629897600000|2021-08-25 13:20:00|88555.2|88505.2|88550|88500|88556.4|88506.4|88523.6|88475.5|1259
1629897900000|2021-08-25 13:25:00|88551.4|88501.4|88555.9|88505.9|88560.8|88526|88539|88494.9|1070
1629898200000|2021-08-25 13:30:00|88555.5|88505.5|88623.1|88573.1|88638.9|88588.9|88542.9|88492.9|1619
1629898500000|2021-08-25 13:35:00|88622|88572|88612.3|88587.3|88631.8|88590.7|88583.3|88543.1|1394
1629898800000|2021-08-25 13:40:00|88612.4|88587.4|88567|88517|88643.6|88600.8|88559.6|88509.6|1621
1629899100000|2021-08-25 13:45:00|88568|88518|88591.5|88541.5|88606.8|88556.8|88527.6|88481.2|1475
1629899400000|2021-08-25 13:50:00|88591.1|88541.1|88577.9|88527.9|88639.7|88599.6|88565.2|88520.4|1529
1629899700000|2021-08-25 13:55:00|88577.1|88527.1|88480.8|88430.8|88591.8|88541.8|88454.6|88404.6|1703
1629900000000|2021-08-25 14:00:00|88481.5|88431.5|88417.9|88367.9|88493.4|88446.1|88406.7|88356.7|1742
1629900300000|2021-08-25 14:05:00|88417.8|88367.8|88508.1|88458.1|88517.4|88467.4|88400.6|88359.6|1551
1629900600000|2021-08-25 14:10:00|88509.3|88459.3|88468.1|88418.1|88512|88462|88458.4|88414.2|1468
1629900900000|2021-08-25 14:15:00|88468.7|88418.7|88419.2|88369.2|88470.8|88420.8|88397|88347|1421
1629901200000|2021-08-25 14:20:00|88418.6|88368.6|88423.5|88373.5|88467.7|88428.5|88416.6|88366.6|1347
1629901500000|2021-08-25 14:25:00|88423.1|88373.1|88453.8|88428.8|88471.3|88431.6|88414.8|88367.9|1453
1629901800000|2021-08-25 14:30:00|88454.2|88429.2|88437.4|88387.4|88493.4|88444.4|88412.6|88372.5|1490
1629902100000|2021-08-25 14:35:00|88438.2|88388.2|88368.1|88318.1|88480.8|88430.8|88357.7|88307.7|1622
1629902400000|2021-08-25 14:40:00|88367.9|88317.9|88385|88335|88392.9|88342.9|88339.7|88293.5|1464
1629902700000|2021-08-25 14:45:00|88384.5|88334.5|88389|88339|88410.5|88373|88361.2|88311.2|1596
1629903000000|2021-08-25 14:50:00|88389.2|88339.2|88401.1|88351.1|88403.5|88364.7|88362.8|88312.8|1404
1629903300000|2021-08-25 14:55:00|88400.7|88350.7|88444.5|88394.5|88449.1|88410.4|88389.3|88342.7|1471
1629903600000|2021-08-25 15:00:00|88444.2|88394.2|88433.1|88383.1|88456.2|88406.2|88360.1|88316.8|1566
1629903900000|2021-08-25 15:05:00|88434.1|88384.1|88399.4|88349.4|88440.9|88394.5|88367.1|88328.2|1538
1629904200000|2021-08-25 15:10:00|88399.9|88349.9|88414.9|88364.9|88441.7|88400.5|88393.8|88349|1319
1629904500000|2021-08-25 15:15:00|88415|88365|88445.7|88395.7|88451.2|88405.4|88413.9|88363.9|1257
1629904800000|2021-08-25 15:20:00|88445.8|88395.8|88400.3|88350.3|88447.2|88403.3|88396.8|88346.8|1072
1629905100000|2021-08-25 15:25:00|88399.6|88349.6|88385.6|88335.6|88409.8|88363.9|88361.3|88316.8|1240
1629905400000|2021-08-25 15:30:00|88385.4|88335.4|88328.7|88278.7|88392.8|88342.8|88308.5|88271.5|1398
1629905700000|2021-08-25 15:35:00|88328.4|88278.4|88320.2|88270.2|88336.7|88286.8|88301.7|88254.3|1461
1629906000000|2021-08-25 15:40:00|88319.7|88269.7|88320.9|88270.9|88335.4|88285.4|88308.4|88258.4|1206
1629906300000|2021-08-25 15:45:00|88321|88271|88295.2|88245.2|88333.6|88283.6|88294.5|88244.5|1014
1629906600000|2021-08-25 15:50:00|88295|88245|88223.9|88173.9|88302.7|88252.7|88216.5|88166.5|1509
1629906900000|2021-08-25 15:55:00|88223.5|88173.5|88277.8|88227.8|88280.4|88230.4|88219.7|88173.5|1516
1629907200000|2021-08-25 16:00:00|88278.4|88228.4|88236.2|88186.2|88281.3|88231.3|88235.7|88185.7|1138
1629907500000|2021-08-25 16:05:00|88236.3|88186.3|88213.8|88163.8|88240.1|88190.1|88213.1|88163.1|907
1629907800000|2021-08-25 16:10:00|88213.9|88163.9|88189.4|88139.4|88221.7|88171.7|88180.8|88130.8|1031
1629908100000|2021-08-25 16:15:00|88188.6|88138.6|88193.9|88143.9|88204.4|88154.4|88184.4|88134.4|1119
1629908400000|2021-08-25 16:20:00|88192.5|88142.5|88191|88141|88200.3|88150.3|88170.9|88120.9|1021
1629908700000|2021-08-25 16:25:00|88191.4|88141.4|88189.6|88139.6|88195.3|88145.3|88180.4|88130.4|833
1629909000000|2021-08-25 16:30:00|88189.4|88139.4|88166.5|88116.5|88193.3|88143.3|88161.4|88111.4|874
1629909300000|2021-08-25 16:35:00|88166.3|88116.3|88162.8|88112.8|88166.3|88116.3|88150.5|88100.5|1046
1629909600000|2021-08-25 16:40:00|88160.3|88110.3|88155.5|88105.5|88161.9|88111.9|88145.6|88095.6|1113
1629909900000|2021-08-25 16:45:00|88155.9|88105.9|88166.3|88116.3|88171.8|88121.8|88150.8|88100.8|977
1629910200000|2021-08-25 16:50:00|88166|88116|88142.8|88092.8|88167.4|88117.4|88141.6|88091.6|856
1629910500000|2021-08-25 16:55:00|88143.5|88093.5|88142.8|88092.8|88150.2|88100.2|88136.6|88086.6|986
1629910800000|2021-08-25 17:00:00|88143.3|88093.3|88129.5|88079.5|88147|88101.1|88119.7|88069.7|1000
1629911100000|2021-08-25 17:05:00|88132.5|88082.5|88150.4|88100.4|88156.1|88106.1|88121.2|88071.2|930
1629911400000|2021-08-25 17:10:00|88150.2|88100.2|88163|88113|88174.4|88124.4|88142.3|88092.3|974
1629911700000|2021-08-25 17:15:00|88162.9|88112.9|88164.5|88114.5|88175.2|88126.6|88151.6|88111.2|817
1629912000000|2021-08-25 17:20:00|88164.1|88114.1|88176|88126|88179.2|88129.2|88159.3|88109.3|912
1629912300000|2021-08-25 17:25:00|88176.6|88126.6|88155.7|88105.7|88178.4|88128.4|88151.8|88101.8|832
1629912600000|2021-08-25 17:30:00|88156.6|88106.6|88136.3|88086.3|88165.7|88115.7|88133.7|88083.7|904
1629912900000|2021-08-25 17:35:00|88136.7|88086.7|88124.8|88074.8|88139.1|88091.1|88107.1|88070.3|925
1629913200000|2021-08-25 17:40:00|88125.8|88075.8|88113.1|88063.1|88128.1|88078.1|88104.8|88054.8|965
1629913500000|2021-08-25 17:45:00|88113.3|88063.3|88124.8|88074.8|88127.9|88077.9|88112.7|88062.7|963
1629913800000|2021-08-25 17:50:00|88124.6|88074.6|88110.9|88060.9|88124.9|88074.9|88107.9|88057.9|702
1629914100000|2021-08-25 17:55:00|88111|88061|88118.6|88068.6|88121.9|88071.9|88109.7|88059.7|882
1629914400000|2021-08-25 18:00:00|88115.9|88065.9|88102.6|88052.6|88119.7|88069.7|88088.1|88042.1|895
1629914700000|2021-08-25 18:05:00|88102.4|88052.4|88085.5|88035.5|88103.1|88053.1|88082.6|88032.6|1057
1629915000000|2021-08-25 18:10:00|88086|88036|87974.8|87924.8|88088.6|88038.6|87969.5|87919.5|1510
1629915300000|2021-08-25 18:15:00|87974.7|87924.7|87982.7|87932.7|87999.5|87949.5|87969.8|87919.8|1348
1629915600000|2021-08-25 18:20:00|87983|87933|87985.8|87935.8|87986.5|87936.5|87963.1|87913.1|1142
1629915900000|2021-08-25 18:25:00|87985.9|87935.9|87977.3|87927.3|87991.9|87941.9|87973.8|87923.8|1009
1629916200000|2021-08-25 18:30:00|87976.4|87926.4|87978.4|87928.4|88010|87960|87958.7|87908.7|1177
1629916500000|2021-08-25 18:35:00|87978.5|87928.5|87985.8|87935.8|87991.9|87941.9|87970.8|87920.8|1151
1629916800000|2021-08-25 18:40:00|87985.9|87935.9|87958.5|87908.5|87990.6|87940.6|87956.3|87906.3|1109
1629917100000|2021-08-25 18:45:00|87957.9|87907.9|87982.4|87932.4|87983.1|87933.1|87956.2|87906.2|997
1629917400000|2021-08-25 18:50:00|87982.8|87932.8|87961.6|87911.6|87983.4|87933.4|87950.9|87900.9|1094
1629917700000|2021-08-25 18:55:00|87961.3|87911.3|87991.9|87941.9|87992.3|87942.3|87943.2|87893.2|1258
1629918000000|2021-08-25 19:00:00|87992.2|87942.2|87985.8|87935.8|87993|87951.3|87969.4|87928.6|1042
1629918300000|2021-08-25 19:05:00|87986.9|87936.9|88011.9|87961.9|88021.9|87971.9|87985.8|87935.8|1045
1629918600000|2021-08-25 19:10:00|88009.4|87959.4|88022.4|87972.4|88028.1|87978.1|88009.3|87959.3|955
1629918900000|2021-08-25 19:15:00|88023.6|87973.6|88035.3|87985.3|88036.8|87986.8|88019.1|87969.1|1066
1629919200000|2021-08-25 19:20:00|88036.7|87986.7|88035.6|87985.6|88048|87998|88027.1|87977.1|931
1629919500000|2021-08-25 19:25:00|88036.1|87986.1|88070.4|88020.4|88080.8|88030.8|88030.8|87980.8|948
1629919800000|2021-08-25 19:30:00|88072.7|88022.7|88078.2|88028.2|88084.8|88034.8|88069.5|88019.5|1141
1629920100000|2021-08-25 19:35:00|88078.3|88028.3|88079.3|88029.3|88084.1|88034.1|88073.7|88023.7|772
1629920400000|2021-08-25 19:40:00|88078.8|88028.8|88085.8|88035.8|88092.2|88042.2|88077.8|88027.8|1215
1629920700000|2021-08-25 19:45:00|88085.5|88035.5|88079.3|88029.3|88087.3|88037.3|88075.6|88025.6|790
1629921000000|2021-08-25 19:50:00|88078.9|88028.9|88041.5|87991.5|88081|88031|88040.1|87990.1|1031
1629921300000|2021-08-25 19:55:00|88041.4|87991.4|88128.3|88078.3|88167.1|88083.7|88040.1|87990.1|1683
1629921600000|2021-08-25 20:00:00|88129.6|88079.6|88090.9|88040.9|88146|88096|88059.2|88009.2|1458
1629921900000|2021-08-25 20:05:00|88091.3|88041.3|88070.3|88020.3|88126.1|88076.1|88066.2|88016.2|1176
1629922200000|2021-08-25 20:10:00|88070.1|88020.1|88082.8|88032.8|88093.3|88043.3|88051.6|88001.6|1491
1629922500000|2021-08-25 20:15:00|88080.4|88030.4|88095.2|88045.2|88127.6|88077.6|88046.6|87996.6|1234
1629922800000|2021-08-25 20:20:00|88096.1|88046.1|88049.7|87999.7|88103.6|88053.6|88049.6|87999.6|1366
1629923100000|2021-08-25 20:25:00|88050|88000|88063.1|88013.1|88079.1|88029.1|88037.4|87987.4|1637
1629923400000|2021-08-25 20:30:00|88065.6|88015.6|88088.8|88038.8|88093.8|88043.8|88051.3|88001.3|1354
1629923700000|2021-08-25 20:35:00|88088.9|88038.9|88121.4|88071.4|88127.4|88077.4|88085.7|88035.7|1007
1629924000000|2021-08-25 20:40:00|88121.6|88071.6|88077.2|88027.2|88121.7|88071.7|88073.9|88023.9|1063
1629924300000|2021-08-25 20:45:00|88078.8|88028.8|88114.3|88064.3|88134.7|88084.7|88068|88018|1256
1629924600000|2021-08-25 20:50:00|88113.8|88063.8|88073.8|88023.8|88135.8|88071.9|88065.5|88002.7|1526
1629924900000|2021-08-25 20:55:00|88072.2|88022.2|88157.4|87984.2|88170.5|88040.4|88069|87957.3|739
1629925200000|2021-08-25 21:00:00|88158.4|87986.1|88376.9|87879.9|88405.4|87986.1|88158.4|87879.9|40
1629925500000|2021-08-25 21:05:00|88417.5|87920.5|88408.1|87984.7|88468.5|88000.5|88359.4|87891.2|138
1629925800000|2021-08-25 21:10:00|88406.4|87988.9|88437.5|87940.5|88442.9|88004.2|88368.2|87913.2|161
1629926100000|2021-08-25 21:15:00|88438.4|87941.4|88420.5|87923.5|88443.7|88017.5|88362.1|87871.5|85
1629926400000|2021-08-25 21:20:00|88424.7|87927.7|88436.4|87939.4|88436.4|88017.5|88365.3|87918.4|89
1629926700000|2021-08-25 21:25:00|88368.7|88008.9|88425.5|87956.4|88438|88014.3|88364.7|87935.1|66
1629927000000|2021-08-25 21:30:00|88374|88003.1|88409|87937|88436.4|88010|88362.9|87925|97
1629927300000|2021-08-25 21:35:00|88421.1|87924.1|88365.3|88011.3|88436.4|88011.5|88362|87924.1|168
1629927600000|2021-08-25 21:40:00|88365.4|88011.4|88436.2|87939.2|88436.4|88015.1|88364.1|87915.7|198
1629927900000|2021-08-25 21:45:00|88413.9|87916.9|88341.6|87898.7|88436.4|88012.5|88253.5|87841.2|339
1629928200000|2021-08-25 21:50:00|88338.6|87894.5|88283.9|87948.8|88398.7|87996.3|88238.8|87894|413
1629928500000|2021-08-25 21:55:00|88284.6|87947.5|88374.6|87920.8|88374.6|87992.3|88231.9|87893.2|332
1629928800000|2021-08-25 22:00:00|88364.5|87886|88219|88027.9|88364.5|88032.4|88211.2|87886|730
1629929100000|2021-08-25 22:05:00|88219.1|88028|88174.8|88030.7|88236.3|88038.3|88172.8|88008|424
1629929400000|2021-08-25 22:10:00|88174.7|88030.6|88161.1|88111.1|88203.9|88114.9|88151.3|88024.1|1047
1629929700000|2021-08-25 22:15:00|88160.7|88110.7|88158.4|88108.4|88162|88112|88150|88100|2149
1629930000000|2021-08-25 22:20:00|88158.3|88108.3|88155.3|88105.3|88163.9|88113.9|88149.3|88099.3|661
1629930300000|2021-08-25 22:25:00|88155.4|88105.4|88156.1|88106.1|88157|88107|88147.5|88097.5|1182
1629930600000|2021-08-25 22:30:00|88155.9|88105.9|88149.5|88099.5|88156.9|88106.9|88134.5|88084.5|1686
1629930900000|2021-08-25 22:35:00|88150.2|88100.2|88149.8|88099.8|88154.5|88104.5|88132.7|88082.7|1635
1629931200000|2021-08-25 22:40:00|88149.9|88099.9|88147.4|88097.4|88150.4|88100.4|88123.8|88073.8|1267
1629931500000|2021-08-25 22:45:00|88143.8|88093.8|88148.7|88098.7|88153.9|88103.9|88138|88088|1081
1629931800000|2021-08-25 22:50:00|88150.2|88100.2|88150.1|88100.1|88155.4|88105.4|88145.8|88095.8|989
1629932100000|2021-08-25 22:55:00|88147.4|88097.4|88152.7|88102.7|88157.5|88107.5|88147.3|88097.3|2169
1629932400000|2021-08-25 23:00:00|88153.6|88103.6|88148.2|88098.2|88157.7|88107.7|88148.1|88098.1|1626
1629932700000|2021-08-25 23:05:00|88150.5|88100.5|88152.6|88102.6|88157.1|88107.1|88147.8|88097.8|1395
1629933000000|2021-08-25 23:10:00|88150.9|88100.9|88154.4|88104.4|88159.1|88109.1|88147.1|88097.1|1150
1629933300000|2021-08-25 23:15:00|88155.2|88105.2|88152.3|88102.3|88156.8|88106.8|88146|88096|919
1629933600000|2021-08-25 23:20:00|88149.6|88099.6|88149.1|88099.1|88154.7|88104.7|88143.9|88093.9|1460
1629933900000|2021-08-25 23:25:00|88148.3|88098.3|88147|88097|88156.1|88106.1|88143|88093|1775
1629934200000|2021-08-25 23:30:00|88148.9|88098.9|88148.6|88098.6|88153.2|88103.2|88143.8|88093.8|1487
1629934500000|2021-08-25 23:35:00|88149.5|88099.5|88147.3|88097.3|88153.1|88103.1|88141.1|88091.1|1238
1629934800000|2021-08-25 23:40:00|88147.6|88097.6|88152.2|88102.2|88154.4|88104.4|88142.8|88092.8|1066
1629935100000|2021-08-25 23:45:00|88151.8|88101.8|88152.7|88102.7|88155.9|88105.9|88142.9|88092.9|1008
1629935400000|2021-08-25 23:50:00|88152|88102|88151.1|88101.1|88154.9|88104.9|88146|88096|1554
1629935700000|2021-08-25 23:55:00|88148.6|88098.6|88152.8|88102.8|88157|88107|88144.6|88094.6|1056
1629936000000|2021-08-26 00:00:00|88156.8|88106.8|88157.7|88107.7|88165.7|88115.7|88148.8|88098.8|933
1629936300000|2021-08-26 00:05:00|88158|88108|88168.8|88118.8|88171.5|88121.5|88150.2|88100.2|1684
1629936600000|2021-08-26 00:10:00|88170.4|88120.4|88152.3|88102.3|88173.8|88123.8|88148.5|88098.5|1451
1629936900000|2021-08-26 00:15:00|88154.5|88104.5|88164.6|88114.6|88167.6|88117.6|88149.4|88099.4|1944
1629937200000|2021-08-26 00:20:00|88163.8|88113.8|88168.7|88118.7|88175.9|88125.9|88157.6|88107.6|1038
1629937500000|2021-08-26 00:25:00|88168.4|88118.4|88174.3|88124.3|88176.8|88126.8|88164|88114|769
1629937800000|2021-08-26 00:30:00|88174|88124|88175.5|88125.5|88181.5|88131.5|88165.6|88115.6|659
1629938100000|2021-08-26 00:35:00|88174.4|88124.4|88180.7|88130.7|88187.8|88137.8|88173.4|88123.4|730
1629938400000|2021-08-26 00:40:00|88181|88131|88170.8|88120.8|88185|88135|88167.9|88117.9|405
1629938700000|2021-08-26 00:45:00|88171|88121|88168.7|88118.7|88177.2|88127.2|88163.3|88113.3|457
1629939000000|2021-08-26 00:50:00|88168.5|88118.5|88206.1|88156.1|88285.1|88235.1|88154|88104|773
1629939300000|2021-08-26 00:55:00|88205.5|88155.5|88201.2|88151.2|88214.9|88164.9|88194.8|88144.8|851
1629939600000|2021-08-26 01:00:00|88203.4|88153.4|88205.2|88155.2|88222.9|88172.9|88195.7|88145.7|1013
1629939900000|2021-08-26 01:05:00|88205.6|88155.6|88235|88185|88237|88187|88202.9|88152.9|846
1629940200000|2021-08-26 01:10:00|88235.2|88185.2|88214.6|88164.6|88239.6|88189.6|88173.7|88123.7|1105
1629940500000|2021-08-26 01:15:00|88214.2|88164.2|88277.1|88227.1|88317|88267|88214.2|88164.2|943
1629940800000|2021-08-26 01:20:00|88277.2|88227.2|88256.7|88206.7|88329.7|88279.7|88249.4|88199.4|1249
1629941100000|2021-08-26 01:25:00|88255.1|88205.1|88206.3|88156.3|88258.3|88208.3|88191.3|88141.3|1116
1629941400000|2021-08-26 01:30:00|88206.5|88156.5|88254.2|88204.2|88334.9|88284.9|88169|88119|1499
1629941700000|2021-08-26 01:35:00|88256.6|88206.6|88242.2|88192.2|88281.2|88231.2|88237.2|88187.2|1400
1629942000000|2021-08-26 01:40:00|88242.4|88192.4|88247.5|88197.5|88251.5|88201.5|88240.9|88190.9|1176
1629942300000|2021-08-26 01:45:00|88247.2|88197.2|88227|88177|88249.5|88199.5|88218.8|88168.8|1104
1629942600000|2021-08-26 01:50:00|88225.6|88175.6|88223.3|88173.3|88234|88184|88212.1|88162.1|737
1629942900000|2021-08-26 01:55:00|88222.6|88172.6|88214.6|88164.6|88241.5|88191.5|88212.1|88162.1|961
1629943200000|2021-08-26 02:00:00|88215.6|88165.6|88207.4|88157.4|88225.8|88175.8|88192.9|88142.9|815
1629943500000|2021-08-26 02:05:00|88209.6|88159.6|88215.5|88165.5|88255.2|88166.2|88202.3|88119.6|685
1629943800000|2021-08-26 02:10:00|88215.6|88165.6|88224.4|88174.4|88228.8|88178.8|88206|88156|748
1629944100000|2021-08-26 02:15:00|88224.2|88174.2|88227.6|88177.6|88238.1|88188.1|88221|88171|928
1629944400000|2021-08-26 02:20:00|88227.4|88177.4|88227.1|88177.1|88233.7|88183.7|88224.8|88174.8|688
1629944700000|2021-08-26 02:25:00|88227|88177|88235.8|88185.8|88236|88186|88224.2|88174.2|640
1629945000000|2021-08-26 02:30:00|88236.1|88186.1|88234.8|88184.8|88252|88202|88232.7|88182.7|622
1629945300000|2021-08-26 02:35:00|88235|88185|88199.2|88149.2|88237.2|88187.2|88182.8|88132.8|727
1629945600000|2021-08-26 02:40:00|88198.7|88148.7|88204.1|88154.1|88213.5|88163.5|88194.7|88144.7|847
1629945900000|2021-08-26 02:45:00|88204.2|88154.2|88213.8|88163.8|88215|88165|88200.2|88150.2|721
1629946200000|2021-08-26 02:50:00|88212.4|88162.4|88211.4|88161.4|88217.5|88167.5|88207.1|88157.1|703
1629946500000|2021-08-26 02:55:00|88211.2|88161.2|88208.4|88158.4|88215.5|88165.5|88205.4|88155.4|700
1629946800000|2021-08-26 03:00:00|88209|88159|88210.6|88160.6|88215.8|88165.8|88192.9|88142.9|463
1629947100000|2021-08-26 03:05:00|88210.5|88160.5|88210|88160|88215.8|88165.8|88205.6|88155.6|405
1629947400000|2021-08-26 03:10:00|88208.4|88158.4|88229|88179|88229|88179|88205.8|88155.8|478
1629947700000|2021-08-26 03:15:00|88228.8|88178.8|88230.2|88180.2|88240.1|88190.1|88226.6|88176.6|1008
1629948000000|2021-08-26 03:20:00|88228.8|88178.8|88232.3|88182.3|88238.3|88188.3|88226.4|88176.4|764
1629948300000|2021-08-26 03:25:00|88232|88182|88233.6|88183.6|88237.2|88187.2|88229.3|88179.3|730
1629948600000|2021-08-26 03:30:00|88233.2|88183.2|88235.8|88185.8|88247.5|88197.5|88229.3|88179.3|751
1629948900000|2021-08-26 03:35:00|88235.5|88185.5|88218.6|88168.6|88245.9|88195.9|88203|88153|1057
1629949200000|2021-08-26 03:40:00|88218.8|88168.8|88238.3|88188.3|88240|88190|88205|88155|1380
1629949500000|2021-08-26 03:45:00|88238.4|88188.4|88239.8|88189.8|88251.2|88201.2|88210.7|88160.7|664
1629949800000|2021-08-26 03:50:00|88244|88194|88252|88202|88255.1|88205.1|88210.5|88160.5|826
1629950100000|2021-08-26 03:55:00|88251.5|88201.5|88252.1|88202.1|88262.1|88212.1|88246.2|88196.2|710
1629950400000|2021-08-26 04:00:00|88252.3|88202.3|88271.6|88221.6|88271.6|88221.6|88252.3|88202.3|654
1629950700000|2021-08-26 04:05:00|88271.2|88221.2|88262.1|88212.1|88278.6|88228.6|88257.9|88207.9|679
1629951000000|2021-08-26 04:10:00|88262.9|88212.9|88266.4|88216.4|88271.6|88221.6|88260.7|88210.7|597
1629951300000|2021-08-26 04:15:00|88266.3|88216.3|88263.5|88213.5|88269.9|88219.9|88259.5|88209.5|477
1629951600000|2021-08-26 04:20:00|88263.6|88213.6|88265.9|88215.9|88270.9|88220.9|88262.1|88212.1|353
1629951900000|2021-08-26 04:25:00|88266|88216|88271|88221|88273.7|88223.7|88261.7|88211.7|380
1629952200000|2021-08-26 04:30:00|88271.1|88221.1|88259.7|88209.7|88271.3|88221.3|88258|88208|424
1629952500000|2021-08-26 04:35:00|88260|88210|88255.8|88205.8|88265.6|88215.6|88253.2|88203.2|476
1629952800000|2021-08-26 04:40:00|88255.9|88205.9|88255.6|88205.6|88261.3|88211.3|88251.2|88201.2|432
1629953100000|2021-08-26 04:45:00|88255.4|88205.4|88265.6|88215.6|88266.9|88216.9|88254.9|88204.9|424
1629953400000|2021-08-26 04:50:00|88266.1|88216.1|88269.2|88219.2|88274.7|88224.7|88260.6|88210.6|338
1629953700000|2021-08-26 04:55:00|88271.5|88221.5|88277.8|88227.8|88284.2|88234.2|88268.7|88218.7|582
1629954000000|2021-08-26 05:00:00|88277.4|88227.4|88282.6|88232.6|88283.8|88233.8|88275.3|88225.3|888
1629954300000|2021-08-26 05:05:00|88284.1|88234.1|88310.5|88260.5|88313.2|88263.2|88281.7|88231.7|1624
1629954600000|2021-08-26 05:10:00|88310.1|88260.1|88307.5|88257.5|88310.8|88260.8|88296.2|88246.2|1586
1629954900000|2021-08-26 05:15:00|88307.4|88257.4|88300.5|88250.5|88312.2|88262.2|88298.5|88248.5|1227
1629955200000|2021-08-26 05:20:00|88300.4|88250.4|88285.2|88235.2|88300.4|88250.4|88277.5|88227.5|1236
1629955500000|2021-08-26 05:25:00|88284.9|88234.9|88287|88237|88292.9|88242.9|88276.5|88226.5|865
1629955800000|2021-08-26 05:30:00|88287.2|88237.2|88270|88220|88288.3|88238.3|88257.1|88207.1|935
1629956100000|2021-08-26 05:35:00|88270.8|88220.8|88266.6|88216.6|88275.2|88225.2|88259.8|88209.8|812
1629956400000|2021-08-26 05:40:00|88266.9|88216.9|88272.3|88222.3|88274.5|88224.5|88253.9|88203.9|895
1629956700000|2021-08-26 05:45:00|88272|88222|88262.5|88212.5|88275.6|88225.6|88259.4|88209.4|1092
1629957000000|2021-08-26 05:50:00|88261.2|88211.2|88258.8|88208.8|88267.1|88217.1|88254.4|88204.4|893
1629957300000|2021-08-26 05:55:00|88262.3|88212.3|88279.8|88229.8|88285.2|88235.2|88250.1|88200.1|1202
1629957600000|2021-08-26 06:00:00|88280.7|88230.7|88251.2|88201.2|88284.5|88234.5|88247.5|88197.5|1091
1629957900000|2021-08-26 06:05:00|88249.8|88199.8|88276.2|88226.2|88287.6|88237.6|88241.2|88191.2|1183
1629958200000|2021-08-26 06:10:00|88276.4|88226.4|88255.4|88205.4|88284.8|88234.8|88253.6|88203.6|1210
1629958500000|2021-08-26 06:15:00|88255.9|88205.9|88248.5|88198.5|88273.5|88223.5|88236.1|88186.1|1147
1629958800000|2021-08-26 06:20:00|88248.7|88198.7|88263.7|88213.7|88266.1|88216.1|88238.5|88188.5|1064
1629959100000|2021-08-26 06:25:00|88262.8|88212.8|88263.8|88213.8|88274.6|88224.6|88252.4|88202.4|1127
1629959400000|2021-08-26 06:30:00|88263.9|88213.9|88254.2|88204.2|88270.6|88231.3|88236.1|88197|1287
1629959700000|2021-08-26 06:35:00|88254.3|88204.3|88218.6|88193.6|88256.1|88211.2|88214.8|88176.8|1265
1629960000000|2021-08-26 06:40:00|88231|88181|88225.7|88200.7|88247.4|88213.4|88211.6|88174.7|1075
1629960300000|2021-08-26 06:45:00|88226.3|88201.3|88168.8|88143.8|88240.6|88202.7|88161|88123.1|1122
1629960600000|2021-08-26 06:50:00|88168.9|88143.9|88197.9|88147.9|88225.7|88180.3|88163.1|88121|1166
1629960900000|2021-08-26 06:55:00|88197.7|88147.7|88251.3|88201.3|88251.4|88204.2|88186|88143.6|1557
1629961200000|2021-08-26 07:00:00|88252|88202|88169.9|88119.9|88252|88216.1|88132.9|88082.9|1715
1629961500000|2021-08-26 07:05:00|88169.3|88119.3|88197.8|88172.8|88234.2|88189.8|88135.1|88088.9|1700
1629961800000|2021-08-26 07:10:00|88208.8|88158.8|88148|88123|88213.1|88177.3|88141.5|88109.2|1754
1629962100000|2021-08-26 07:15:00|88147.9|88122.9|88193.1|88143.1|88196.9|88157.9|88098|88059.9|1571
1629962400000|2021-08-26 07:20:00|88193|88143|88246|88196|88291.1|88252.5|88169.3|88131.5|1848
1629962700000|2021-08-26 07:25:00|88240.8|88190.8|88155.3|88105.3|88242.7|88205.8|88148.5|88098.5|1685
1629963000000|2021-08-26 07:30:00|88156.1|88106.1|88105.7|88055.7|88157.9|88114.4|88083.1|88043.3|1710
1629963300000|2021-08-26 07:35:00|88105.8|88055.8|88051.2|88026.2|88105.8|88062.5|88010.2|87974.1|1664
1629963600000|2021-08-26 07:40:00|88051.3|88026.3|88105.1|88080.1|88126.9|88086.1|88042.8|88004.4|1477
1629963900000|2021-08-26 07:45:00|88105.4|88080.4|88130.4|88080.4|88152.6|88115.6|88082.4|88041.4|1389
1629964200000|2021-08-26 07:50:00|88130.9|88080.9|88158|88133|88182.8|88145.5|88116.6|88078.5|1425
1629964500000|2021-08-26 07:55:00|88156.2|88131.2|88071.1|88046.1|88156.6|88131.2|88060.2|88032.9|1436
1629964800000|2021-08-26 08:00:00|88072|88047|88140.5|88090.5|88149.3|88107.4|88064.5|88031|1298
1629965100000|2021-08-26 08:05:00|88141.3|88091.3|88167.7|88117.7|88169.7|88132|88121.5|88082.4|1296
1629965400000|2021-08-26 08:10:00|88168.2|88118.2|88120|88070|88177.9|88143.2|88097.6|88060.6|1288
1629965700000|2021-08-26 08:15:00|88124.9|88074.9|88180|88130|88197.4|88154|88085.4|88035.4|1248
1629966000000|2021-08-26 08:20:00|88168.6|88143.6|88158|88133|88186|88144.5|88136|88099.2|1202
1629966300000|2021-08-26 08:25:00|88157.8|88132.8|88183|88133|88203.3|88158.6|88145.2|88105.3|1287
1629966600000|2021-08-26 08:30:00|88183.1|88133.1|88146.9|88121.9|88191.7|88148.5|88127.8|88086|1592
1629966900000|2021-08-26 08:35:00|88145.5|88120.5|88120|88070|88169.6|88137.5|88112.3|88069.4|1503
1629967200000|2021-08-26 08:40:00|88120.6|88070.6|88120.3|88095.3|88145.4|88107|88086.4|88050.6|1281
1629967500000|2021-08-26 08:45:00|88120.2|88095.2|88134.8|88084.8|88141.6|88101.7|88049.7|88010.7|1344
1629967800000|2021-08-26 08:50:00|88134.7|88084.7|88121.9|88071.9|88151.4|88113.2|88110.3|88068.7|1369
1629968100000|2021-08-26 08:55:00|88122.8|88072.8|88154|88104|88167.1|88128|88102.7|88067.2|1271
1629968400000|2021-08-26 09:00:00|88153.3|88103.3|88115.3|88065.3|88154.5|88110.6|88074.6|88024.6|1500
1629968700000|2021-08-26 09:05:00|88115.7|88065.7|88096|88046|88152.1|88115.8|88092.6|88042.6|1758
1629969000000|2021-08-26 09:10:00|88098.6|88048.6|88163|88113|88164.6|88126.5|88081.5|88043.1|1592
1629969300000|2021-08-26 09:15:00|88163.2|88113.2|88131.6|88106.6|88165.5|88129.7|88130.4|88095.7|1514
1629969600000|2021-08-26 09:20:00|88132.6|88107.6|88157.6|88107.6|88163.6|88126.1|88125.5|88089.4|1136
1629969900000|2021-08-26 09:25:00|88158|88108|88164.1|88114.1|88168|88131.5|88115.6|88081.7|1194
1629970200000|2021-08-26 09:30:00|88163.9|88113.9|88103.6|88078.6|88167.2|88132.8|88100.9|88060.2|1104
1629970500000|2021-08-26 09:35:00|88103.9|88078.9|88110.9|88085.9|88130.4|88093.1|88089.5|88051.2|1192
1629970800000|2021-08-26 09:40:00|88110.6|88085.6|88140|88090|88144.6|88106.2|88083|88046.4|1315
1629971100000|2021-08-26 09:45:00|88140.3|88090.3|88108.5|88083.5|88148.4|88106|88102.7|88071.2|1194
1629971400000|2021-08-26 09:50:00|88108.1|88083.1|88104.7|88054.7|88119.4|88086.9|88086.9|88050.5|1040
1629971700000|2021-08-26 09:55:00|88102.8|88052.8|88092.3|88042.3|88103.3|88067.3|88074.6|88036.9|1131
1629972000000|2021-08-26 10:00:00|88092.5|88042.5|88029.4|88004.4|88092.8|88051.1|88025.3|87983.8|1304
1629972300000|2021-08-26 10:05:00|88028.4|88003.4|88016.5|87991.5|88070.5|88035.6|88016.1|87985.5|1126
1629972600000|2021-08-26 10:10:00|88015.8|87990.8|87977.1|87952.1|88022.4|87995.8|87974.6|87935.6|1238
1629972900000|2021-08-26 10:15:00|87976.4|87951.4|88027.6|88002.6|88041.9|88011.9|87971.1|87946.1|1219
1629973200000|2021-08-26 10:20:00|88027.1|88002.1|88027.8|88002.8|88048.3|88012.1|88016.8|87985.4|1110
1629973500000|2021-08-26 10:25:00|88027.4|88002.4|88015.8|87990.8|88048|88010.9|88013.2|87969.4|888
1629973800000|2021-08-26 10:30:00|88015.9|87990.9|88014.2|87989.2|88041.3|88003.5|87995.6|87958.7|908
1629974100000|2021-08-26 10:35:00|88013.9|87988.9|87982|87957|88032.5|88001.9|87977.9|87952.9|997
1629974400000|2021-08-26 10:40:00|87981.8|87956.8|87997|87972|88010.5|87977.3|87976.1|87942.5|938
1629974700000|2021-08-26 10:45:00|87997.1|87972.1|88003.7|87953.7|88004.5|87974.2|87984.1|87946.3|846
1629975000000|2021-08-26 10:50:00|88003.8|87953.8|87986.3|87961.3|88009.6|87970.9|87983.6|87936.2|925
1629975300000|2021-08-26 10:55:00|87986.7|87961.7|87990.3|87965.3|87999.1|87969.7|87967.1|87932.2|1038
1629975600000|2021-08-26 11:00:00|87990.8|87965.8|88043.8|87993.8|88058.7|88020|87983.5|87945.9|994
1629975900000|2021-08-26 11:05:00|88045.3|87995.3|88061.5|88011.5|88074.9|88037.1|88023.5|87986.6|1047
1629976200000|2021-08-26 11:10:00|88049.4|88024.4|88105.1|88080.1|88115.1|88081.1|88042.6|88017.6|836
1629976500000|2021-08-26 11:15:00|88104.7|88079.7|88041.3|88016.3|88122.2|88081.3|88036.3|88000.6|1006
1629976800000|2021-08-26 11:20:00|88041.1|88016.1|88020.8|87970.8|88052.4|88019.2|88012|87966.1|919
1629977100000|2021-08-26 11:25:00|88008|87983|88026.1|87976.1|88026.4|87992.9|88005.1|87962.3|911
1629977400000|2021-08-26 11:30:00|88026.2|87976.2|88072.7|88022.7|88080.3|88030.3|88022.5|87976.1|1181
1629977700000|2021-08-26 11:35:00|88072.9|88022.9|88064.5|88014.5|88085.5|88050.1|88034.5|87999.6|1404
1629978000000|2021-08-26 11:40:00|88064.6|88014.6|88015.7|87990.7|88067.2|88030.8|88015.1|87977.1|1169
1629978300000|2021-08-26 11:45:00|88015.4|87990.4|87985|87960|88020.4|87991.2|87980.5|87943|1118
1629978600000|2021-08-26 11:50:00|87985.7|87960.7|87944.2|87919.2|87999.2|87965.1|87938.8|87902.2|1026
1629978900000|2021-08-26 11:55:00|87945|87920|87972.9|87947.9|87997.2|87972.2|87939.5|87914.5|1521
1629979200000|2021-08-26 12:00:00|87972.8|87947.8|88010.1|87960.1|88025.6|87983.2|87970.2|87942.9|1150
1629979500000|2021-08-26 12:05:00|88010.3|87960.3|88005.7|87955.7|88039|87990.7|87996.4|87946.4|964
1629979800000|2021-08-26 12:10:00|88010.6|87960.6|88081.5|88031.5|88083.3|88033.3|87992.6|87954.8|1330
1629980100000|2021-08-26 12:15:00|88080.9|88030.9|88032|87982|88090.1|88047.9|88029.8|87979.8|1273
1629980400000|2021-08-26 12:20:00|88034.5|87984.5|88030.9|87980.9|88045.7|88002.5|88012.1|87969.5|1195
1629980700000|2021-08-26 12:25:00|88032.1|87982.1|88027|87977|88049.7|88010.3|88014.9|87975.8|1107
1629981000000|2021-08-26 12:30:00|88027.2|87977.2|88043.5|87993.5|88049.1|88013|87956.3|87908.9|1904
1629981300000|2021-08-26 12:35:00|88044.1|87994.1|88174.6|88124.6|88197.1|88147.1|88044.1|87994.1|1886
1629981600000|2021-08-26 12:40:00|88175.8|88125.8|88171.8|88121.8|88220|88170|88140.9|88100.4|1702
1629981900000|2021-08-26 12:45:00|88171|88121|88159.7|88109.7|88188.5|88145.7|88137.4|88090.8|1495
1629982200000|2021-08-26 12:50:00|88158.9|88108.9|88211.7|88161.7|88240.4|88190.4|88149.8|88100|1574
1629982500000|2021-08-26 12:55:00|88212|88162|88208.1|88158.1|88255.1|88205.1|88196.7|88146.7|1583
1629982800000|2021-08-26 13:00:00|88208|88158|88192.4|88142.4|88217.4|88167.4|88146.7|88097.6|1641
1629983100000|2021-08-26 13:05:00|88189.5|88139.5|88237.3|88187.3|88272.8|88222.8|88186.4|88136.4|1752
1629983400000|2021-08-26 13:10:00|88238.5|88188.5|88223|88173|88267.3|88217.3|88215.9|88165.9|1539
1629983700000|2021-08-26 13:15:00|88222.9|88172.9|88208.8|88158.8|88246.7|88196.7|88193.7|88143.7|1696
1629984000000|2021-08-26 13:20:00|88209.3|88159.3|88212.4|88162.4|88226.9|88178.8|88198.8|88148.8|1588
1629984300000|2021-08-26 13:25:00|88206.1|88156.1|88149.1|88124.1|88216.4|88170.5|88145.8|88104.5|1442
1629984600000|2021-08-26 13:30:00|88149.2|88124.2|88134.9|88084.9|88182.1|88140|88110.7|88060.7|1644
1629984900000|2021-08-26 13:35:00|88131.5|88081.5|88193.6|88143.6|88215.1|88165.1|88130.9|88080.9|1490
1629985200000|2021-08-26 13:40:00|88192.9|88142.9|88145.9|88095.9|88219.2|88179.3|88132.2|88091.1|1443
1629985500000|2021-08-26 13:45:00|88146.1|88096.1|88129.5|88104.5|88157.7|88111.4|88095.9|88056.8|1512
1629985800000|2021-08-26 13:50:00|88129.6|88104.6|88121|88096|88163.8|88127.2|88111.6|88072.9|1359
1629986100000|2021-08-26 13:55:00|88119.6|88094.6|88146.3|88096.3|88158.4|88114.9|88102.9|88054.2|1609
1629986400000|2021-08-26 14:00:00|88151.4|88101.4|88176.3|88126.3|88190.1|88152.3|88150.1|88100.1|1543
1629986700000|2021-08-26 14:05:00|88177.1|88127.1|88132.5|88082.5|88179.4|88139.6|88120|88073.2|1605
1629987000000|2021-08-26 14:10:00|88132.1|88082.1|88019.7|87969.7|88135.1|88085.1|88001.9|87951.9|1668
1629987300000|2021-08-26 14:15:00|88005.5|87980.5|88055.2|88005.2|88055.9|88006.8|88000.5|87962.7|1556
1629987600000|2021-08-26 14:20:00|88056.5|88006.5|88028.1|88003.1|88065.7|88019.6|88014.5|87976.9|1421
1629987900000|2021-08-26 14:25:00|88027.5|88002.5|88111.1|88061.1|88168.4|88118.4|88020.9|87989.3|1799
1629988200000|2021-08-26 14:30:00|88110.4|88060.4|88138|88088|88169|88130.4|88081.4|88031.4|1645
1629988500000|2021-08-26 14:35:00|88137.9|88087.9|88172.3|88122.3|88179.5|88140.2|88104.5|88054.5|1594
1629988800000|2021-08-26 14:40:00|88174.1|88124.1|88216.8|88166.8|88239.7|88189.7|88150|88110.5|1739
1629989100000|2021-08-26 14:45:00|88216.7|88166.7|88251.5|88226.5|88285.1|88246.9|88203.4|88162.9|1595
1629989400000|2021-08-26 14:50:00|88253.2|88228.2|88281.9|88231.9|88287.6|88237.6|88201.9|88151.9|1856
1629989700000|2021-08-26 14:55:00|88282.4|88232.4|88237.9|88187.9|88298.5|88248.5|88190.7|88144.2|1826
1629990000000|2021-08-26 15:00:00|88238.5|88188.5|88300.8|88250.8|88307.9|88263.6|88235.9|88185.9|1663
1629990300000|2021-08-26 15:05:00|88300.9|88250.9|88187.6|88137.6|88305.9|88255.9|88184|88134|1494
1629990600000|2021-08-26 15:10:00|88187.5|88137.5|88168|88118|88202.6|88156.6|88141|88102.9|1397
1629990900000|2021-08-26 15:15:00|88168.3|88118.3|88140|88090|88175.9|88125.9|88120.8|88081.6|1336
1629991200000|2021-08-26 15:20:00|88140.2|88090.2|88130.3|88105.3|88154.3|88118.4|88116.4|88079.5|1312
1629991500000|2021-08-26 15:25:00|88131.3|88106.3|88112.2|88062.2|88150.8|88113.6|88089.3|88051.9|1034
1629991800000|2021-08-26 15:30:00|88113.6|88063.6|88152.4|88102.4|88154.1|88118.4|88090.8|88053.7|1789
1629992100000|2021-08-26 15:35:00|88152.6|88102.6|88154.6|88104.6|88191.5|88141.5|88125.7|88088|1388
1629992400000|2021-08-26 15:40:00|88154.7|88104.7|88262.2|88212.2|88262.3|88212.3|88139.8|88089.8|1842
1629992700000|2021-08-26 15:45:00|88262.3|88212.3|88322.2|88272.2|88322.5|88272.5|88232.9|88182.9|1575
1629993000000|2021-08-26 15:50:00|88322.5|88272.5|88273.9|88223.9|88322.6|88272.6|88269.7|88219.7|1171
1629993300000|2021-08-26 15:55:00|88272.8|88222.8|88236|88186|88280|88231|88220.9|88183.6|1252
1629993600000|2021-08-26 16:00:00|88235|88185|88205.9|88155.9|88253.2|88203.2|88204.6|88154.6|1320
1629993900000|2021-08-26 16:05:00|88206|88156|88203.2|88153.2|88209.5|88159.5|88188|88138|994
1629994200000|2021-08-26 16:10:00|88203|88153|88220.9|88170.9|88221.5|88171.5|88194.9|88149.1|885
1629994500000|2021-08-26 16:15:00|88220.7|88170.7|88301.9|88251.9|88302.8|88252.8|88216.2|88166.2|1189
1629994800000|2021-08-26 16:20:00|88301.3|88251.3|88235.9|88185.9|88301.7|88253.4|88232.9|88182.9|987
1629995100000|2021-08-26 16:25:00|88235.8|88185.8|88263.2|88213.2|88279.1|88229.1|88235.6|88185.6|1097
1629995400000|2021-08-26 16:30:00|88263.3|88213.3|88251.5|88201.5|88267.3|88217.3|88234.9|88193.9|974
1629995700000|2021-08-26 16:35:00|88250.5|88200.5|88257.2|88207.2|88257.2|88213.4|88234.6|88197.3|1159
1629996000000|2021-08-26 16:40:00|88256.1|88206.1|88254.2|88204.2|88260.1|88210.1|88248|88198|900
1629996300000|2021-08-26 16:45:00|88254.8|88204.8|88260.8|88210.8|88263|88217.2|88238.8|88200.8|870
1629996600000|2021-08-26 16:50:00|88259.4|88209.4|88256.8|88206.8|88265.9|88215.9|88254.7|88204.7|844
1629996900000|2021-08-26 16:55:00|88256|88206|88262.5|88237.5|88273.3|88240|88251.5|88205.3|1262
1629997200000|2021-08-26 17:00:00|88262.2|88237.2|88345.7|88295.7|88354.8|88304.8|88259.8|88220.4|1589
1629997500000|2021-08-26 17:05:00|88346.8|88296.8|88309.5|88259.5|88347.5|88297.5|88306|88256|1221
1629997800000|2021-08-26 17:10:00|88308.8|88258.8|88314.8|88264.8|88316.6|88266.6|88304.8|88254.8|1110
1629998100000|2021-08-26 17:15:00|88315.6|88265.6|88328.1|88278.1|88328.1|88278.1|88300.9|88254.1|1277
1629998400000|2021-08-26 17:20:00|88328.8|88278.8|88361.2|88311.2|88366.7|88328.1|88327.2|88277.2|1233
1629998700000|2021-08-26 17:25:00|88360.2|88310.2|88377.7|88327.7|88404.6|88354.6|88359.4|88309.4|1505
1629999000000|2021-08-26 17:30:00|88378.1|88328.1|88382.1|88332.1|88384.9|88334.9|88361.8|88311.8|1156
1629999300000|2021-08-26 17:35:00|88383.2|88333.2|88393.6|88343.6|88397|88347|88375|88325|1147
1629999600000|2021-08-26 17:40:00|88395|88345|88375.5|88325.5|88396.4|88346.4|88375.2|88325.2|1077
1629999900000|2021-08-26 17:45:00|88375.9|88325.9|88339.1|88289.1|88378.4|88328.4|88325.1|88275.1|1099
1630000200000|2021-08-26 17:50:00|88339.3|88289.3|88342.5|88292.5|88346.5|88301.7|88324.9|88279.7|901
1630000500000|2021-08-26 17:55:00|88342.6|88292.6|88304.1|88254.1|88352|88302|88300.6|88250.6|951
1630000800000|2021-08-26 18:00:00|88304.3|88254.3|88362.4|88312.4|88377.8|88327.8|88294.4|88251.3|1272
1630001100000|2021-08-26 18:05:00|88362.2|88312.2|88401.3|88351.3|88401.8|88351.8|88358|88308|980
1630001400000|2021-08-26 18:10:00|88401|88351|88447|88397|88451.5|88401.5|88396.1|88346.1|1159
1630001700000|2021-08-26 18:15:00|88446.5|88396.5|88435.7|88385.7|88453.6|88403.6|88412.5|88362.5|1255
1630002000000|2021-08-26 18:20:00|88435.9|88385.9|88396.3|88346.3|88444.5|88394.5|88319.1|88269.1|1057
1630002300000|2021-08-26 18:25:00|88396.5|88346.5|88404.2|88354.2|88404.7|88354.7|88390.8|88340.8|791
1630002600000|2021-08-26 18:30:00|88404|88354|88381.1|88331.1|88407|88357|88336.8|88286.8|1193
1630002900000|2021-08-26 18:35:00|88381|88331|88358.7|88308.7|88381.4|88331.4|88325.6|88275.6|1381
1630003200000|2021-08-26 18:40:00|88358.8|88308.8|88344.7|88294.7|88359.3|88309.3|88341.9|88291.9|784
1630003500000|2021-08-26 18:45:00|88344.6|88294.6|88383|88333|88448|88398|88334.3|88284.3|1021
1630003800000|2021-08-26 18:50:00|88383.2|88333.2|88366.2|88316.2|88410.7|88360.7|88343.2|88293.2|1246
1630004100000|2021-08-26 18:55:00|88366.9|88316.9|88384.4|88334.4|88452.5|88402.5|88350.8|88300.8|1115
1630004400000|2021-08-26 19:00:00|88384.5|88334.5|88412.1|88362.1|88417|88367|88362.6|88312.6|764
1630004700000|2021-08-26 19:05:00|88409.4|88359.4|88431.8|88381.8|88433.8|88383.8|88407.5|88357.5|946
1630005000000|2021-08-26 19:10:00|88432.2|88382.2|88431.3|88381.3|88445.1|88395.1|88428.9|88378.9|729
1630005300000|2021-08-26 19:15:00|88431.1|88381.1|88398|88348|88436.7|88394|88398|88348|887
1630005600000|2021-08-26 19:20:00|88398.5|88348.5|88400.2|88350.2|88409.1|88359.1|88395.3|88345.3|966
1630005900000|2021-08-26 19:25:00|88400.3|88350.3|88412.3|88362.3|88415.5|88365.5|88399.8|88349.8|857
1630006200000|2021-08-26 19:30:00|88411.5|88361.5|88399|88349|88416.1|88366.1|88398.5|88348.5|804
1630006500000|2021-08-26 19:35:00|88398.9|88348.9|88373.7|88323.7|88399.5|88349.5|88323.2|88273.2|1168
1630006800000|2021-08-26 19:40:00|88374|88324|88375.9|88325.9|88394.1|88344.1|88367.7|88317.7|805
1630007100000|2021-08-26 19:45:00|88376.2|88326.2|88370.9|88320.9|88379|88329|88363.4|88313.4|936
1630007400000|2021-08-26 19:50:00|88370.6|88320.6|88404.8|88354.8|88435.7|88385.7|88365.8|88315.8|730
1630007700000|2021-08-26 19:55:00|88405.5|88355.5|88371.8|88321.8|88417.8|88367.8|88371.8|88321.8|1144
1630008000000|2021-08-26 20:00:00|88373.2|88323.2|88382.2|88332.2|88391.1|88341.1|88354|88304|1429
1630008300000|2021-08-26 20:05:00|88382.4|88332.4|88385.1|88335.1|88387.8|88337.8|88378.6|88328.6|994
1630008600000|2021-08-26 20:10:00|88384.8|88334.8|88413.4|88363.4|88415.4|88365.4|88383.7|88333.7|713
1630008900000|2021-08-26 20:15:00|88412.9|88362.9|88442.8|88392.8|88462.1|88412.1|88407.7|88357.7|1038
1630009200000|2021-08-26 20:20:00|88442.3|88392.3|88473.7|88423.7|88476.5|88426.5|88393|88343|1261
1630009500000|2021-08-26 20:25:00|88474.2|88424.2|88433.2|88383.2|88477.5|88427.5|88423.8|88373.8|1258
1630009800000|2021-08-26 20:30:00|88430.6|88380.6|88454.5|88404.5|88470.9|88420.9|88419.6|88369.6|1423
1630010100000|2021-08-26 20:35:00|88454.7|88404.7|88423.1|88373.1|88486.9|88436.9|88415.8|88365.8|1504
1630010400000|2021-08-26 20:40:00|88422.8|88372.8|88436.4|88386.4|88446.2|88396.2|88419.6|88369.6|638
1630010700000|2021-08-26 20:45:00|88434.3|88384.3|88434.7|88384.7|88477.4|88391.3|88418.8|88348.1|435
1630011000000|2021-08-26 20:50:00|88430.5|88380.5|88438.7|88388.7|88497.9|88414.3|88429.6|88350.8|709
1630011300000|2021-08-26 20:55:00|88440|88390|88477.4|88348.7|88509.4|88406.4|88425.1|88324.6|641
1630011600000|2021-08-26 21:00:00|88492.2|88339.3|88492.4|88258.3|88520.3|88362.9|88483.1|88258.3|44
1630011900000|2021-08-26 21:05:00|88600|88234|88545.9|88243.7|88616|88306.9|88472|88193.9|70
1630012200000|2021-08-26 21:10:00|88558.8|88234.2|88493|88234.6|88604|88328.3|88449.5|88168.2|322
1630012500000|2021-08-26 21:15:00|88482.8|88249.9|88512.2|88214.6|88548.8|88284.7|88454.1|88180.6|187
1630012800000|2021-08-26 21:20:00|88489.9|88240.1|88514|88205.6|88603.3|88284.4|88453|88172|107
1630013100000|2021-08-26 21:25:00|88511|88215.1|88467.8|88279.7|88603.2|88283.3|88467.8|88171.5|74
1630013400000|2021-08-26 21:30:00|88467.6|88280.1|88520.6|88250|88547.3|88285.1|88460.9|88196|273
1630013700000|2021-08-26 21:35:00|88523.6|88252.8|88466.3|88278.3|88542.9|88287|88460.8|88227.9|207
1630014000000|2021-08-26 21:40:00|88465|88272.8|88500|88239.5|88536.7|88286.2|88457|88203.3|151
1630014300000|2021-08-26 21:45:00|88499.6|88237.6|88453.9|88266.1|88550.8|88291.9|88446.4|88213.1|274
1630014600000|2021-08-26 21:50:00|88479.7|88211.7|88492.6|88248.5|88534|88299.7|88445.1|88208.6|652
1630014900000|2021-08-26 21:55:00|88490|88251|88467.1|88265.6|88530.5|88300.1|88447|88210.2|480
1630015200000|2021-08-26 22:00:00|88471.9|88266.6|88473.5|88275.2|88487.7|88304.2|88439.2|88241.9|626
1630015500000|2021-08-26 22:05:00|88478.1|88273.6|88457.2|88284.8|88484.2|88306.9|88448.2|88247.6|379
1630015800000|2021-08-26 22:10:00|88453.6|88278|88463.9|88281.6|88473.5|88310.9|88440.5|88253.6|353
1630016100000|2021-08-26 22:15:00|88455.9|88270.3|88458.2|88273.5|88479.6|88313.1|88442|88246.9|428
1630016400000|2021-08-26 22:20:00|88456.9|88274|88460.9|88282.6|88470.2|88314.3|88435|88254|380
1630016700000|2021-08-26 22:25:00|88462.7|88281.2|88353|88303|88472.2|88315.3|88337.7|88249.2|2137
1630017000000|2021-08-26 22:30:00|88351.9|88301.9|88346|88296|88393.7|88307.7|88339.6|88252.7|2347
1630017300000|2021-08-26 22:35:00|88390.9|88259.8|88348.1|88298.1|88393.3|88304|88339.3|88257.4|2330
1630017600000|2021-08-26 22:40:00|88344.2|88294.2|88342.9|88292.9|88393.1|88302.9|88338.8|88252.9|2327
1630017900000|2021-08-26 22:45:00|88343|88293|88350.7|88300.7|88394.6|88307.6|88341.3|88259.1|2232
1630018200000|2021-08-26 22:50:00|88348.3|88298.3|88353.8|88303.8|88358.9|88308.9|88341.8|88291.8|2275
1630018500000|2021-08-26 22:55:00|88352.8|88302.8|88347.5|88297.5|88357|88307|88335.7|88285.7|2282
1630018800000|2021-08-26 23:00:00|88349.2|88299.2|88344.7|88294.7|88353.6|88303.6|88332.2|88282.2|2287
1630019100000|2021-08-26 23:05:00|88342.4|88292.4|88338.6|88288.6|88347.6|88297.6|88332.1|88282.1|2272
1630019400000|2021-08-26 23:10:00|88341.3|88291.3|88346.8|88296.8|88353.2|88303.2|88333.3|88283.3|2259
1630019700000|2021-08-26 23:15:00|88348.7|88298.7|88343.4|88293.4|88356|88306|88335.9|88285.9|2266
1630020000000|2021-08-26 23:20:00|88345|88295|88351.5|88301.5|88355.2|88305.2|88336.1|88286.1|2242
1630020300000|2021-08-26 23:25:00|88351|88301|88350.8|88300.8|88357.3|88307.3|88340.5|88290.5|2245
1630020600000|2021-08-26 23:30:00|88349.2|88299.2|88349.7|88299.7|88360.4|88310.4|88341.1|88291.1|2242
1630020900000|2021-08-26 23:35:00|88350.7|88300.7|88351|88301|88358.2|88308.2|88337.8|88287.8|2136
1630021200000|2021-08-26 23:40:00|88349.1|88299.1|88350.3|88300.3|88357.4|88307.4|88324.5|88274.5|2139
1630021500000|2021-08-26 23:45:00|88349.6|88299.6|88348.8|88298.8|88358.9|88308.9|88322.3|88272.3|2054
1630021800000|2021-08-26 23:50:00|88349.4|88299.4|88353.1|88303.1|88364.9|88314.9|88342.6|88292.6|2194
1630022100000|2021-08-26 23:55:00|88349.8|88299.8|88364.5|88314.5|88369.3|88319.3|88341.5|88291.5|2234
1630022400000|2021-08-27 00:00:00|88365.4|88315.4|88391.9|88341.9|88398.2|88348.2|88353.3|88303.3|1031
1630022700000|2021-08-27 00:05:00|88392.1|88342.1|88491.2|88441.2|88537.1|88476.8|88387.9|88337.9|771
1630023000000|2021-08-27 00:10:00|88491.5|88441.5|88494.3|88343.2|88524.7|88444.3|88434.7|88330.7|2133
1630023300000|2021-08-27 00:15:00|88492.8|88344.3|88514.5|88378.2|88526.3|88423.6|88443.3|88332.6|2097
1630023600000|2021-08-27 00:20:00|88516.4|88378.3|88542.4|88492.4|88544.5|88492.7|88474.9|88374|1839
1630023900000|2021-08-27 00:25:00|88541|88491|88571.9|88521.9|88577.6|88527.6|88517.3|88431.6|843
1630024200000|2021-08-27 00:30:00|88572.3|88522.3|88703.2|88546|88706.9|88580.8|88570.8|88511.6|752
1630024500000|2021-08-27 00:35:00|88703|88543.7|88737.1|88687.1|88740.7|88690.7|88661.5|88543.7|1052
1630024800000|2021-08-27 00:40:00|88737.3|88687.3|88710.9|88660.9|88781.7|88731.7|88698.4|88648.4|1075
1630025100000|2021-08-27 00:45:00|88712.4|88662.4|88753.5|88703.5|88776.6|88726.6|88710.8|88660.8|598
1630025400000|2021-08-27 00:50:00|88754.3|88704.3|88732.8|88682.8|88754.6|88704.6|88704.4|88654.4|1013
1630025700000|2021-08-27 00:55:00|88729.4|88679.4|88717.5|88667.5|88737.8|88687.8|88708.2|88658.2|1173
1630026000000|2021-08-27 01:00:00|88715.7|88665.7|88747.5|88697.5|88752.3|88702.3|88701.2|88651.2|1010
1630026300000|2021-08-27 01:05:00|88747.4|88697.4|88747.7|88697.7|88754.5|88704.5|88740.6|88690.6|505
1630026600000|2021-08-27 01:10:00|88746.9|88696.9|88727.8|88677.8|88750|88700|88724.5|88674.5|515
1630026900000|2021-08-27 01:15:00|88727.9|88677.9|88656.4|88606.4|88733|88683|88650.6|88600.6|998
1630027200000|2021-08-27 01:20:00|88654.5|88604.5|88677.8|88627.8|88685.4|88635.4|88648.5|88598.5|1022
1630027500000|2021-08-27 01:25:00|88676.5|88626.5|88675.2|88625.2|88685.6|88635.6|88666.6|88616.6|676
1630027800000|2021-08-27 01:30:00|88675.8|88625.8|88660|88610|88681.9|88631.9|88658.2|88608.2|708
1630028100000|2021-08-27 01:35:00|88660.3|88610.3|88647.2|88597.2|88664|88614|88645.4|88595.4|744
1630028400000|2021-08-27 01:40:00|88646.4|88596.4|88612.6|88562.6|88663.3|88613.3|88612.5|88562.5|794
1630028700000|2021-08-27 01:45:00|88613.9|88563.9|88599.3|88549.3|88618.5|88568.5|88595.1|88545.1|775
1630029000000|2021-08-27 01:50:00|88600.8|88550.8|88604.1|88554.1|88612|88562|88591|88541|575
1630029300000|2021-08-27 01:55:00|88605.2|88555.2|88610.1|88560.1|88624.8|88574.8|88603.3|88553.3|605
1630029600000|2021-08-27 02:00:00|88611.2|88561.2|88553.4|88503.4|88617.4|88567.4|88551.7|88501.7|736
1630029900000|2021-08-27 02:05:00|88553.5|88503.5|88545.3|88495.3|88555.5|88505.5|88533.8|88483.8|888
1630030200000|2021-08-27 02:10:00|88544.7|88494.7|88547.8|88497.8|88554.1|88504.1|88534|88484|1007
1630030500000|2021-08-27 02:15:00|88547|88497|88550.9|88500.9|88557.4|88507.4|88541.9|88491.9|992
1630030800000|2021-08-27 02:20:00|88552|88502|88543.5|88493.5|88552.3|88502.3|88537.2|88487.2|690
1630031100000|2021-08-27 02:25:00|88543.6|88493.6|88499.5|88449.5|88547.2|88497.2|88498.4|88448.4|865
1630031400000|2021-08-27 02:30:00|88499.6|88449.6|88442.3|88392.3|88503.9|88453.9|88435.4|88385.4|879
1630031700000|2021-08-27 02:35:00|88442.6|88392.6|88425.7|88375.7|88445.3|88395.3|88421.2|88371.2|684
1630032000000|2021-08-27 02:40:00|88425.6|88375.6|88414.5|88364.5|88429.7|88379.7|88406.6|88356.6|551
1630032300000|2021-08-27 02:45:00|88416.5|88366.5|88419.6|88369.6|88425.3|88375.3|88412.4|88362.4|589
1630032600000|2021-08-27 02:50:00|88418.9|88368.9|88425.7|88375.7|88427.7|88377.7|88407|88357|713
1630032900000|2021-08-27 02:55:00|88425.9|88375.9|88460.2|88410.2|88460.7|88410.7|88420.2|88370.2|1226
1630033200000|2021-08-27 03:00:00|88460.3|88410.3|88435.1|88385.1|88462.6|88412.6|88432.9|88382.9|698
1630033500000|2021-08-27 03:05:00|88435.3|88385.3|88433.2|88383.2|88439|88389|88431.7|88381.7|461
1630033800000|2021-08-27 03:10:00|88433.3|88383.3|88434.8|88384.8|88437|88387|88428.3|88378.3|498
1630034100000|2021-08-27 03:15:00|88435.3|88385.3|88442.9|88392.9|88443.3|88393.3|88431.8|88381.8|632
1630034400000|2021-08-27 03:20:00|88442.1|88392.1|88468.8|88418.8|88469.1|88419.1|88440.8|88390.8|742
1630034700000|2021-08-27 03:25:00|88467.9|88417.9|88459.5|88409.5|88470.2|88420.2|88457.6|88407.6|640
1630035000000|2021-08-27 03:30:00|88459.7|88409.7|88451.9|88401.9|88465.7|88415.7|88449.5|88399.5|497
1630035300000|2021-08-27 03:35:00|88452.2|88402.2|88454.5|88404.5|88465.8|88415.8|88444.4|88394.4|489
1630035600000|2021-08-27 03:40:00|88455.6|88405.6|88453|88403|88457.5|88407.5|88446.5|88396.5|497
1630035900000|2021-08-27 03:45:00|88452.8|88402.8|88451|88401|88463.5|88413.5|88449.7|88399.7|451
1630036200000|2021-08-27 03:50:00|88451.5|88401.5|88446.7|88396.7|88452.9|88402.9|88442.7|88392.7|374
1630036500000|2021-08-27 03:55:00|88446.5|88396.5|88450.5|88400.5|88457|88407|88445.8|88395.8|433
1630036800000|2021-08-27 04:00:00|88450.6|88400.6|88448.4|88398.4|88454.8|88404.8|88445.7|88395.7|447
1630037100000|2021-08-27 04:05:00|88448.7|88398.7|88448.4|88398.4|88450.5|88400.5|88440.6|88390.6|463
1630037400000|2021-08-27 04:10:00|88448.7|88398.7|88457.2|88407.2|88458.7|88408.7|88442.6|88392.6|362
1630037700000|2021-08-27 04:15:00|88451|88401|88452.8|88402.8|88458.4|88408.4|88449.7|88399.7|368
1630038000000|2021-08-27 04:20:00|88452|88402|88444.1|88394.1|88456|88406|88441.2|88391.2|381
1630038300000|2021-08-27 04:25:00|88444.9|88394.9|88439.5|88389.5|88447.3|88397.3|88433|88383|389
1630038600000|2021-08-27 04:30:00|88438.1|88388.1|88428|88378|88442.5|88392.5|88427.9|88377.9|450
1630038900000|2021-08-27 04:35:00|88428.5|88378.5|88425.7|88375.7|88439|88389|88420.4|88370.4|531
1630039200000|2021-08-27 04:40:00|88426.2|88376.2|88422.2|88372.2|88427.1|88377.1|88420.5|88370.5|362
1630039500000|2021-08-27 04:45:00|88422.8|88372.8|88418.1|88368.1|88424.4|88374.4|88413.7|88363.7|426
1630039800000|2021-08-27 04:50:00|88418.2|88368.2|88416.6|88366.6|88421.8|88371.8|88408|88358|344
1630040100000|2021-08-27 04:55:00|88415.1|88365.1|88408.1|88358.1|88421|88371|88406.2|88356.2|386
1630040400000|2021-08-27 05:00:00|88408|88358|88390.9|88340.9|88408.2|88358.2|88387.2|88337.2|1436
1630040700000|2021-08-27 05:05:00|88392.1|88342.1|88407.1|88357.1|88411.1|88361.1|88390.8|88340.8|962
1630041000000|2021-08-27 05:10:00|88407.2|88357.2|88410.8|88360.8|88413.9|88363.9|88403.7|88353.7|1354
1630041300000|2021-08-27 05:15:00|88409.9|88359.9|88410.4|88360.4|88418.2|88368.2|88406.5|88356.5|1003
1630041600000|2021-08-27 05:20:00|88409.3|88359.3|88395.9|88345.9|88414.8|88364.8|88393.3|88343.3|1396
1630041900000|2021-08-27 05:25:00|88396.2|88346.2|88373.2|88323.2|88401.5|88351.5|88368.5|88318.5|1569
1630042200000|2021-08-27 05:30:00|88373|88323|88365.9|88315.9|88375.6|88325.6|88356.4|88306.4|1880
1630042500000|2021-08-27 05:35:00|88365.7|88315.7|88385.6|88335.6|88388.9|88338.9|88365.7|88315.7|1193
1630042800000|2021-08-27 05:40:00|88385.3|88335.3|88369.2|88319.2|88387|88337|88364.7|88314.7|958
1630043100000|2021-08-27 05:45:00|88370|88320|88370.1|88320.1|88377.6|88327.6|88363.1|88313.1|871
1630043400000|2021-08-27 05:50:00|88369.6|88319.6|88370.3|88320.3|88375.7|88325.7|88364|88314|1448
1630043700000|2021-08-27 05:55:00|88369.3|88319.3|88385.4|88335.4|88390.6|88340.6|88367|88317|1612
1630044000000|2021-08-27 06:00:00|88387.1|88337.1|88337.6|88287.6|88391.4|88341.4|88327.4|88277.4|1105
1630044300000|2021-08-27 06:05:00|88338|88288|88323.3|88273.3|88372.5|88322.5|88315.6|88265.6|1126
1630044600000|2021-08-27 06:10:00|88323.5|88273.5|88275.1|88225.1|88337|88287|88262.6|88212.6|1105
1630044900000|2021-08-27 06:15:00|88275|88225|88287.4|88237.4|88293.1|88243.1|88266.5|88216.5|1200
1630045200000|2021-08-27 06:20:00|88287.7|88237.7|88304.9|88254.9|88310|88260|88266.4|88216.4|1175
1630045500000|2021-08-27 06:25:00|88307.1|88257.1|88258.5|88208.5|88319.1|88269.1|88256|88206|1286
1630045800000|2021-08-27 06:30:00|88258.7|88208.7|88195.2|88170.2|88267.1|88217.1|88170.9|88125.5|1399
1630046100000|2021-08-27 06:35:00|88195.6|88170.6|88227.9|88202.9|88242.4|88204.7|88190.7|88158.5|1395
1630046400000|2021-08-27 06:40:00|88227.8|88202.8|88239.8|88189.8|88254.1|88216.7|88217.4|88177.3|1228
1630046700000|2021-08-27 06:45:00|88240.4|88190.4|88215.9|88165.9|88240.4|88198.7|88192.1|88156.2|1459
1630047000000|2021-08-27 06:50:00|88216.1|88166.1|88188.8|88163.8|88227.6|88188.8|88180.8|88143.6|1331
1630047300000|2021-08-27 06:55:00|88189.4|88164.4|88244.7|88194.7|88252.2|88202.2|88187|88147.5|1224
1630047600000|2021-08-27 07:00:00|88244.1|88194.1|88152.8|88102.8|88244.7|88201|88137|88099.6|1555
1630047900000|2021-08-27 07:05:00|88152.3|88102.3|88122.9|88097.9|88158.8|88117.2|88094.4|88054.2|1394
1630048200000|2021-08-27 07:10:00|88124|88099|88121.7|88096.7|88150.6|88111.1|88102.8|88065.3|1435
1630048500000|2021-08-27 07:15:00|88121.8|88096.8|88146|88121|88152.8|88121|88120|88081.1|1427
1630048800000|2021-08-27 07:20:00|88142.9|88117.9|88123.7|88073.7|88150.5|88122.6|88106.7|88056.7|1305
1630049100000|2021-08-27 07:25:00|88123.6|88073.6|88184|88134|88188.2|88138.2|88123.2|88073.2|1357
1630049400000|2021-08-27 07:30:00|88184.8|88134.8|88102.6|88052.6|88195.7|88145.7|88080.7|88030.7|1336
1630049700000|2021-08-27 07:35:00|88103.1|88053.1|88180|88130|88182.1|88140.8|88094.5|88051.1|1315
1630050000000|2021-08-27 07:40:00|88181.4|88131.4|88178.4|88128.4|88201.4|88160.6|88158.2|88120.3|1470
1630050300000|2021-08-27 07:45:00|88177.4|88127.4|88205.8|88155.8|88219.4|88179.5|88153.7|88112.3|1384
1630050600000|2021-08-27 07:50:00|88205.2|88155.2|88193.7|88168.7|88241.8|88201.7|88175.2|88129.9|1360
1630050900000|2021-08-27 07:55:00|88193.5|88168.5|88216.7|88166.7|88219.6|88179.6|88189.5|88145.6|1159
1630051200000|2021-08-27 08:00:00|88217.1|88167.1|88240.9|88215.9|88256.4|88218.7|88206.6|88156.6|1496
1630051500000|2021-08-27 08:05:00|88239.9|88214.9|88311.2|88261.2|88327.6|88286.9|88239.9|88203.5|1362
1630051800000|2021-08-27 08:10:00|88311.8|88261.8|88356.4|88306.4|88359.4|88321.9|88297|88261.8|1338
1630052100000|2021-08-27 08:15:00|88356.3|88306.3|88324.9|88299.9|88379.6|88338.1|88320.9|88270.9|1179
1630052400000|2021-08-27 08:20:00|88324.6|88299.6|88330.7|88305.7|88362.9|88321.2|88305.4|88266.8|1304
1630052700000|2021-08-27 08:25:00|88331.3|88306.3|88322.9|88297.9|88352.4|88316.9|88320.5|88275.5|1296
1630053000000|2021-08-27 08:30:00|88323.2|88298.2|88360.6|88310.6|88362.1|88324.7|88321|88283.1|1322
1630053300000|2021-08-27 08:35:00|88361.2|88311.2|88394.3|88344.3|88431.2|88384.5|88321|88290.3|1335
1630053600000|2021-08-27 08:40:00|88394.5|88344.5|88355.3|88330.3|88398.5|88364.6|88349.5|88313.2|1448
1630053900000|2021-08-27 08:45:00|88356.3|88331.3|88315.9|88265.9|88384.4|88346.6|88311.2|88262.8|1447
1630054200000|2021-08-27 08:50:00|88315.2|88265.2|88325.1|88275.1|88325.4|88290.2|88292|88256.4|995
1630054500000|2021-08-27 08:55:00|88325.3|88275.3|88323.1|88273.1|88326.6|88294.5|88289|88249.6|1038
1630054800000|2021-08-27 09:00:00|88323|88273|88384.3|88359.3|88398.7|88360.8|88296|88257.3|1127
1630055100000|2021-08-27 09:05:00|88383.7|88358.7|88363.7|88338.7|88401.7|88373.4|88353.2|88317.3|1173
1630055400000|2021-08-27 09:10:00|88363.9|88338.9|88357|88332|88417.5|88378.5|88356|88320.9|1087
1630055700000|2021-08-27 09:15:00|88356|88331|88388|88338|88392.1|88351.7|88355.9|88325.6|1082
1630056000000|2021-08-27 09:20:00|88388.3|88338.3|88378.5|88328.5|88392.1|88354.1|88365|88316.4|1072
1630056300000|2021-08-27 09:25:00|88377.5|88327.5|88351.1|88301.1|88382.2|88342.8|88345|88299.2|1100
1630056600000|2021-08-27 09:30:00|88350.8|88300.8|88329.1|88304.1|88350.8|88314.5|88322|88282.5|1017
1630056900000|2021-08-27 09:35:00|88328.9|88303.9|88315.2|88290.2|88344|88311.4|88313.1|88275.3|917
1630057200000|2021-08-27 09:40:00|88314.7|88289.7|88309.9|88284.9|88328|88294.9|88285.9|88249.4|1068
1630057500000|2021-08-27 09:45:00|88309.8|88284.8|88300|88250|88326.6|88288.4|88290|88247.3|988
1630057800000|2021-08-27 09:50:00|88299.1|88249.1|88254.9|88229.9|88306.3|88269.2|88247.2|88208.9|1074
1630058100000|2021-08-27 09:55:00|88254.3|88229.3|88194.4|88144.4|88278.6|88244.2|88185.3|88140.6|1215
1630058400000|2021-08-27 10:00:00|88194.5|88144.5|88196|88146|88208.2|88170.5|88147.6|88112.5|1277
1630058700000|2021-08-27 10:05:00|88196.2|88146.2|88171.9|88146.9|88202.3|88168|88167.4|88122.6|1322
1630059000000|2021-08-27 10:10:00|88172.7|88147.7|88220.4|88170.4|88221.8|88179|88167.6|88131.8|1219
1630059300000|2021-08-27 10:15:00|88220.8|88170.8|88174.2|88124.2|88231.1|88194.8|88167.8|88117.8|1133
1630059600000|2021-08-27 10:20:00|88174.1|88124.1|88164.3|88139.3|88179.7|88143.8|88153.7|88108|1111
1630059900000|2021-08-27 10:25:00|88162|88137|88188.7|88138.7|88201.7|88161.8|88161.4|88123.8|896
1630060200000|2021-08-27 10:30:00|88189.3|88139.3|88238.6|88213.6|88249.1|88213.8|88180.7|88138.1|1015
1630060500000|2021-08-27 10:35:00|88238|88213|88232.1|88182.1|88250.3|88220.1|88222.5|88180.9|865
1630060800000|2021-08-27 10:40:00|88232.4|88182.4|88218.4|88193.4|88233.8|88193.9|88203.8|88165.9|917
1630061100000|2021-08-27 10:45:00|88217.1|88192.1|88232.3|88207.3|88250.2|88212.6|88199.6|88161.6|872
1630061400000|2021-08-27 10:50:00|88233.4|88208.4|88216.3|88191.3|88250.5|88209|88213.5|88176.4|1289
1630061700000|2021-08-27 10:55:00|88216.1|88191.1|88234.6|88209.6|88253.6|88217.4|88207.9|88174.1|1179
1630062000000|2021-08-27 11:00:00|88248.1|88198.1|88241.4|88191.4|88259.7|88218.6|88229.8|88190.6|823
1630062300000|2021-08-27 11:05:00|88240.1|88190.1|88239.3|88214.3|88261.2|88223.1|88230.9|88189.9|882
1630062600000|2021-08-27 11:10:00|88239.4|88214.4|88259.8|88234.8|88276.4|88234.8|88234.4|88195|973
1630062900000|2021-08-27 11:15:00|88259.2|88234.2|88252.7|88202.7|88278.4|88241.1|88233.2|88194.9|903
1630063200000|2021-08-27 11:20:00|88252.9|88202.9|88185.8|88160.8|88257|88219.4|88179.8|88146.8|932
1630063500000|2021-08-27 11:25:00|88186.5|88161.5|88155.5|88130.5|88199|88163.3|88151.3|88115.3|1129
1630063800000|2021-08-27 11:30:00|88155.7|88130.7|88125.4|88100.4|88157.7|88132.7|88124.8|88090.7|950
1630064100000|2021-08-27 11:35:00|88125.1|88100.1|88091.8|88041.8|88136.2|88103.2|88077.8|88038.5|1144
1630064400000|2021-08-27 11:40:00|88092|88042|88098.5|88048.5|88105.6|88070.2|88076|88038.5|1059
1630064700000|2021-08-27 11:45:00|88098.7|88048.7|88126.5|88076.5|88143.5|88106.1|88088.1|88046.6|1167
1630065000000|2021-08-27 11:50:00|88126.4|88076.4|88127|88077|88162.2|88120|88122.6|88073.6|1112
1630065300000|2021-08-27 11:55:00|88126.6|88076.6|88063.4|88013.4|88127|88087.7|88028.6|87991.3|1330
1630065600000|2021-08-27 12:00:00|88065.9|88015.9|88076.8|88051.8|88096.8|88058.7|88048.2|88009.1|1250
1630065900000|2021-08-27 12:05:00|88076.9|88051.9|88094.6|88069.6|88111.8|88072.4|88065.8|88028.7|956
1630066200000|2021-08-27 12:10:00|88094.5|88069.5|88089|88039|88100.6|88069.5|88051.7|88013.8|1061
1630066500000|2021-08-27 12:15:00|88087.8|88037.8|88068.1|88018.1|88091.4|88052.3|88051.4|88013.7|1116
1630066800000|2021-08-27 12:20:00|88067.5|88017.5|88043.6|87993.6|88078.6|88039.7|88035.4|87985.4|1071
1630067100000|2021-08-27 12:25:00|88043.7|87993.7|88054.1|88004.1|88079.8|88029.8|88031.3|87991.2|1097
1630067400000|2021-08-27 12:30:00|88055.2|88005.2|88011.2|87961.2|88056.4|88014.1|87993.9|87949.2|1540
1630067700000|2021-08-27 12:35:00|88010.9|87960.9|88015|87965|88044.6|87999.8|87999.5|87959.8|1156
1630068000000|2021-08-27 12:40:00|88014.6|87964.6|88044.6|87994.6|88047.1|88006.4|88008.3|87962.3|1320
1630068300000|2021-08-27 12:45:00|88045.4|87995.4|88076.5|88026.5|88092.6|88042.6|88017|87972.6|1233
1630068600000|2021-08-27 12:50:00|88076.3|88026.3|88024.2|87974.2|88078.2|88028.2|88010.1|87966.8|1374
1630068900000|2021-08-27 12:55:00|88024.5|87974.5|88045.4|87995.4|88046.6|88001.3|88000.5|87962.8|1180
1630069200000|2021-08-27 13:00:00|88041.3|87991.3|88084.7|88034.7|88089.4|88039.4|88021.7|87980.4|1303
1630069500000|2021-08-27 13:05:00|88085.1|88035.1|88204.9|88154.9|88208.9|88166.1|88084.3|88034.3|1575
1630069800000|2021-08-27 13:10:00|88206.6|88156.6|88290|88240|88305.5|88255.5|88202.3|88152.3|1851
1630070100000|2021-08-27 13:15:00|88289.9|88239.9|88270.1|88220.1|88323|88274.8|88265.5|88215.5|1617
1630070400000|2021-08-27 13:20:00|88269.8|88219.8|88192.6|88142.6|88278.3|88228.3|88178|88137.8|1261
1630070700000|2021-08-27 13:25:00|88187.9|88137.9|88151.8|88101.8|88198.4|88148.4|88148.7|88098.7|1394
1630071000000|2021-08-27 13:30:00|88151.7|88101.7|88167.2|88117.2|88189.2|88140.3|88142.8|88094.4|1633
1630071300000|2021-08-27 13:35:00|88166.6|88116.6|88151.5|88101.5|88190.6|88154.6|88125.3|88081.3|1575
1630071600000|2021-08-27 13:40:00|88151.7|88101.7|88110.1|88060.1|88178.6|88133.9|88085.7|88036.5|1621
1630071900000|2021-08-27 13:45:00|88109.3|88059.3|87921.3|87871.3|88111.2|88074.9|87889.1|87839.1|1795
1630072200000|2021-08-27 13:50:00|87921.5|87871.5|87814.8|87764.8|87932.9|87882.9|87793.7|87756.5|2056
1630072500000|2021-08-27 13:55:00|87815.1|87765.1|87855.8|87805.8|87865.3|87815.3|87798.4|87748.4|1845
1630072800000|2021-08-27 14:00:00|87866.2|87816.2|87701.2|87651.2|88067.8|88017.8|87613.8|87563.8|1323
1630073100000|2021-08-27 14:05:00|87703.6|87653.6|87633.7|87583.7|87708.5|87658.5|87599|87549|1524
1630073400000|2021-08-27 14:10:00|87635.4|87585.4|87385.3|87335.3|87638.2|87588.2|87337.5|87287.5|2184
1630073700000|2021-08-27 14:15:00|87385.4|87335.4|87444.8|87394.8|87449.7|87399.7|87331.8|87281.8|2061
1630074000000|2021-08-27 14:20:00|87446.4|87396.4|87556|87506|87612.6|87562.6|87396.7|87346.7|2012
1630074300000|2021-08-27 14:25:00|87554.7|87504.7|87577.9|87527.9|87660.7|87610.7|87548.3|87498.3|1791
1630074600000|2021-08-27 14:30:00|87577.5|87527.5|87480.6|87430.6|87577.5|87527.5|87463.7|87413.7|1825
1630074900000|2021-08-27 14:35:00|87478.1|87428.1|87362.5|87312.5|87499.5|87457.2|87350.9|87307.8|1701
1630075200000|2021-08-27 14:40:00|87360.7|87310.7|87309.6|87259.6|87389.4|87339.4|87291.9|87241.9|1761
1630075500000|2021-08-27 14:45:00|87309.5|87259.5|87312.2|87262.2|87328.9|87278.9|87269.7|87219.7|1820
1630075800000|2021-08-27 14:50:00|87314.2|87264.2|87283.7|87233.7|87374.7|87324.7|87276.8|87226.8|1723
1630076100000|2021-08-27 14:55:00|87283.5|87233.5|87333.5|87283.5|87387.2|87337.2|87245|87195|2166
1630076400000|2021-08-27 15:00:00|87331.6|87281.6|87344.8|87294.8|87347.3|87297.3|87241.9|87191.9|1980
1630076700000|2021-08-27 15:05:00|87343.7|87293.7|87347|87297|87348.6|87303.2|87309.7|87259.7|1532
1630077000000|2021-08-27 15:10:00|87347.7|87297.7|87331.3|87281.3|87395.9|87345.9|87307.3|87267.9|1610
1630077300000|2021-08-27 15:15:00|87329.5|87279.5|87340.4|87290.4|87362.1|87312.1|87320.6|87277.6|1421
1630077600000|2021-08-27 15:20:00|87340.3|87290.3|87373.7|87323.7|87396.7|87346.7|87327.1|87277.1|1082
1630077900000|2021-08-27 15:25:00|87371.7|87321.7|87426.8|87376.8|87426.8|87376.8|87371.7|87321.7|1209
1630078200000|2021-08-27 15:30:00|87427.1|87377.1|87359.3|87309.3|87431.6|87381.6|87347.2|87297.2|1408
1630078500000|2021-08-27 15:35:00|87359.4|87309.4|87371.8|87321.8|87393.7|87343.7|87350.6|87300.6|1326
1630078800000|2021-08-27 15:40:00|87373.5|87323.5|87350.5|87300.5|87388.6|87338.6|87245.7|87195.7|1546
1630079100000|2021-08-27 15:45:00|87351.9|87301.9|87258|87208|87352.1|87302.1|87245.6|87195.6|1375
1630079400000|2021-08-27 15:50:00|87260.7|87210.7|87274.7|87224.7|87279|87229|87253.7|87203.7|1176
1630079700000|2021-08-27 15:55:00|87272.1|87222.1|87262.8|87212.8|87289.7|87239.7|87243|87193|1456
1630080000000|2021-08-27 16:00:00|87262.9|87212.9|87261.3|87211.3|87270.3|87220.3|87241.1|87191.1|1144
1630080300000|2021-08-27 16:05:00|87260.8|87210.8|87236.4|87186.4|87265.7|87219.1|87220.1|87170.1|1109
1630080600000|2021-08-27 16:10:00|87236|87186|87257|87207|87257.5|87207.5|87233.1|87183.1|1047
1630080900000|2021-08-27 16:15:00|87256.8|87206.8|87248.1|87198.1|87261.5|87219|87240.6|87190.6|946
1630081200000|2021-08-27 16:20:00|87247.5|87197.5|87232.3|87182.3|87252.1|87202.1|87227.3|87177.3|971
1630081500000|2021-08-27 16:25:00|87232.7|87182.7|87232.5|87182.5|87244.3|87194.3|87229|87179|1020
1630081800000|2021-08-27 16:30:00|87233.5|87183.5|87182.3|87132.3|87234.1|87194.5|87178.8|87128.8|1160
1630082100000|2021-08-27 16:35:00|87183|87133|87195.5|87145.5|87224.1|87174.1|87166.8|87129.2|1162
1630082400000|2021-08-27 16:40:00|87195|87145|87190.6|87140.6|87195.2|87145.2|87181.1|87131.1|1033
1630082700000|2021-08-27 16:45:00|87190.4|87140.4|87181.5|87131.5|87197|87147|87179.3|87129.3|876
1630083000000|2021-08-27 16:50:00|87180.9|87130.9|87179.1|87129.1|87187.5|87145.4|87166.1|87126.9|1012
1630083300000|2021-08-27 16:55:00|87179|87129|87186.2|87136.2|87188|87144|87163.9|87126.5|998
1630083600000|2021-08-27 17:00:00|87184.8|87134.8|87193.4|87143.4|87197.6|87153.5|87161.2|87128.7|1162
1630083900000|2021-08-27 17:05:00|87193.3|87143.3|87188.1|87138.1|87208.7|87158.7|87172|87130.4|1244
1630084200000|2021-08-27 17:10:00|87188.4|87138.4|87202.2|87152.2|87204|87158.4|87175.1|87133.5|1288
1630084500000|2021-08-27 17:15:00|87202.3|87152.3|87188.2|87138.2|87204.9|87154.9|87176.2|87136.1|1136
1630084800000|2021-08-27 17:20:00|87188|87138|87180.3|87130.3|87189.9|87152.9|87164.3|87126.6|871
1630085100000|2021-08-27 17:25:00|87180.4|87130.4|87165.2|87140.2|87183.5|87144.7|87162.7|87127.2|809
1630085400000|2021-08-27 17:30:00|87167.4|87142.4|87173.8|87123.8|87181.1|87143.1|87158|87121.8|746
1630085700000|2021-08-27 17:35:00|87173.4|87123.4|87170|87120|87180|87133.9|87156.2|87115.8|774
1630086000000|2021-08-27 17:40:00|87169.7|87119.7|87174.5|87124.5|87180.1|87130.1|87169.6|87119.6|759
1630086300000|2021-08-27 17:45:00|87174.3|87124.3|87169.7|87119.7|87175.9|87125.9|87149.6|87110.2|826
1630086600000|2021-08-27 17:50:00|87168.8|87118.8|87186.9|87136.9|87189.5|87143.4|87156.5|87115.4|770
1630086900000|2021-08-27 17:55:00|87186.7|87136.7|87209.5|87159.5|87209.7|87159.7|87181.8|87131.8|782
1630087200000|2021-08-27 18:00:00|87209.9|87159.9|87258.9|87208.9|87261.1|87211.1|87207.4|87157.4|1133
1630087500000|2021-08-27 18:05:00|87258.4|87208.4|87275.3|87225.3|87276.7|87226.7|87257.1|87207.1|788
1630087800000|2021-08-27 18:10:00|87275.6|87225.6|87258.3|87208.3|87277.8|87227.8|87240.8|87190.8|836
1630088100000|2021-08-27 18:15:00|87258.2|87208.2|87256.4|87206.4|87261.6|87211.6|87252.1|87202.1|713
1630088400000|2021-08-27 18:20:00|87256.5|87206.5|87253.5|87203.5|87260.3|87218.8|87239.2|87199.3|779
1630088700000|2021-08-27 18:25:00|87253|87203|87233|87183|87253.7|87203.7|87230.5|87180.5|841
1630089000000|2021-08-27 18:30:00|87233.6|87183.6|87204.4|87154.4|87233.6|87183.6|87198.7|87148.7|805
1630089300000|2021-08-27 18:35:00|87204.1|87154.1|87202.4|87152.4|87205.2|87155.2|87194.3|87144.3|627
1630089600000|2021-08-27 18:40:00|87202.3|87152.3|87198.4|87148.4|87206.2|87156.2|87193.5|87143.5|623
1630089900000|2021-08-27 18:45:00|87198.7|87148.7|87200.8|87150.8|87217|87170.8|87195|87147.4|693
1630090200000|2021-08-27 18:50:00|87202.6|87152.6|87204.3|87154.3|87207|87160.8|87185.8|87143.5|591
1630090500000|2021-08-27 18:55:00|87204.1|87154.1|87212.7|87162.7|87215.4|87170.1|87191.5|87146.1|838
1630090800000|2021-08-27 19:00:00|87212.4|87162.4|87220.1|87170.1|87224.6|87174.6|87206.3|87156.3|837
1630091100000|2021-08-27 19:05:00|87220|87170|87249.9|87199.9|87261.2|87211.2|87216.3|87169.5|966
1630091400000|2021-08-27 19:10:00|87250.3|87200.3|87241.5|87191.5|87251.4|87201.4|87228.5|87178.5|802
1630091700000|2021-08-27 19:15:00|87239.9|87189.9|87221.8|87171.8|87243.7|87193.7|87213.2|87163.2|1047
1630092000000|2021-08-27 19:20:00|87220.2|87170.2|87189|87139|87222|87172|87180.4|87130.4|872
1630092300000|2021-08-27 19:25:00|87189.5|87139.5|87162.6|87112.6|87197.2|87147.2|87160.7|87110.7|1100
1630092600000|2021-08-27 19:30:00|87162.2|87112.2|87187.8|87137.8|87191.1|87141.1|87158.8|87108.8|1121
1630092900000|2021-08-27 19:35:00|87188.7|87138.7|87203.9|87153.9|87204.3|87154.3|87178.9|87128.9|529
1630093200000|2021-08-27 19:40:00|87200.7|87150.7|87196.7|87146.7|87206.9|87156.9|87186.9|87136.9|648
1630093500000|2021-08-27 19:45:00|87196.8|87146.8|87196.6|87146.6|87206.4|87156.4|87190.8|87140.8|731
1630093800000|2021-08-27 19:50:00|87199.5|87149.5|87183.2|87133.2|87203|87153|87182.8|87132.8|548
1630094100000|2021-08-27 19:55:00|87184.2|87134.2|87147.5|87097.5|87187.2|87137.2|87146.1|87096.1|1176
1630094400000|2021-08-27 20:00:00|87154.3|87104.3|87153.5|87103.5|87168.6|87118.6|87146.3|87096.3|1025
1630094700000|2021-08-27 20:05:00|87153.9|87103.9|87126.3|87076.3|87156.1|87106.1|87125.3|87075.3|512
1630095000000|2021-08-27 20:10:00|87128.4|87078.4|87114.2|87064.2|87133.3|87083.3|87104.7|87054.7|628
1630095300000|2021-08-27 20:15:00|87113|87063|87113.7|87063.7|87134.3|87084.3|87107|87057|687
1630095600000|2021-08-27 20:20:00|87109|87059|87123.3|87073.3|87132.7|87086|87100.3|87050.3|446
1630095900000|2021-08-27 20:25:00|87131|87081|87237.3|87187.3|87256.3|87206.3|87123.5|87073.5|1187
1630096200000|2021-08-27 20:30:00|87231.5|87181.5|87215.7|87165.7|87242.9|87192.9|87180.7|87130.7|981
1630096500000|2021-08-27 20:35:00|87215.6|87165.6|87157.1|87107.1|87239.5|87189.5|87157.1|87107.1|1211
1630096800000|2021-08-27 20:40:00|87171.2|87121.2|87158.9|87108.9|87201|87151|87113.4|87063.4|970
1630097100000|2021-08-27 20:45:00|87153.9|87103.9|87158.5|87108.5|87185.3|87135.3|87130.1|87080.1|1376
1630097400000|2021-08-27 20:50:00|87158.3|87108.3|87160.9|87110.9|87176.8|87126.8|87142.5|87092.5|657
1630097700000|2021-08-27 20:55:00|87161.4|87111.4|87163.1|87113.1|87371.8|87134.7|87133.6|86906|445
1630267200000|2021-08-29 20:00:00|87350.5|86982.7|87264.6|86933.1|87350.7|86982.8|87264.6|86933.1|5
1630267500000|2021-08-29 20:05:00|87350.7|86982.9|87264.6|86933.1|87350.8|86983|87264.6|86933.1|5
1630267800000|2021-08-29 20:10:00|87172.6|87102.6|87264.6|86933.1|87264.6|87102.6|87172.6|86933.1|2
1630268100000|2021-08-29 20:15:00|87351.2|86983.4|87119.1|87049.1|87351.2|87114.9|87119.1|86983.4|4
1630268400000|2021-08-29 20:20:00|87183.4|87113.4|87119.1|87049.1|87194|87124|87119.1|87049.1|8
1630268700000|2021-08-29 20:25:00|87194|87124|87311.6|86979.3|87311.6|87124|87119.1|86979.3|4
1630269000000|2021-08-29 20:30:00|87311.7|86979.4|87119.1|87049.1|87311.7|87049.1|87119.1|86979.4|2
1630269300000|2021-08-29 20:35:00|87311.8|86979.5|87119.1|87049.1|87311.8|87128.5|87119.1|86979.5|4
1630269600000|2021-08-29 20:40:00|87312|86979.7|87312|86979.7|87312|87049.1|87119.1|86979.7|3
1630269900000|2021-08-29 20:45:00|87312.1|86979.8|87198.5|87128.5|87452|87128.5|87119.1|86979.8|9
1630270200000|2021-08-29 20:50:00|87119.1|87049.1|87119.1|87049.1|87119.1|87049.1|87119.1|87049.1|1
1630270500000|2021-08-29 20:55:00|87194|87124|87119.1|87049.1|87194|87124|87119.1|87049.1|4
1630270800000|2021-08-29 21:00:00|87314.4|86979.6|87119.1|87049.1|87464|87128.1|87119.1|86975.6|30
1630271100000|2021-08-29 21:05:00|87194.2|87124.2|87146.3|87076.3|87484|87143.1|87119.1|86918.1|33
1630271400000|2021-08-29 21:10:00|87218.1|87148.1|87136.5|87066.5|87518.3|87153.5|87127.4|86922.7|139
1630271700000|2021-08-29 21:15:00|87160.4|87090.4|87191.8|87121.8|87391.5|87149.1|87130.2|86950|141
1630272000000|2021-08-29 21:20:00|87185.3|87115.3|87160.3|87090.3|87491.5|87148.3|87133|86937.7|156
1630272300000|2021-08-29 21:25:00|87154.5|87084.5|87153.2|87083.2|87360.4|87139.1|87130.6|86982.5|127
1630272600000|2021-08-29 21:30:00|87180.5|87110.5|87183|87113|87454|87146.5|87132.8|86988.5|144
1630272900000|2021-08-29 21:35:00|87181.5|87111.5|87130.5|87060.5|87188.4|87118.4|87130.5|87060.5|37
1630273200000|2021-08-29 21:40:00|87187.1|87117.1|87168.1|87098.1|87190|87120|87130.5|87060.5|26
1630273500000|2021-08-29 21:45:00|87187.4|87117.4|87175.8|87105.8|87212.6|87142.6|87130.5|87060.5|72
1630273800000|2021-08-29 21:50:00|87188.2|87118.2|87183.2|87113.2|87188.2|87118.2|87165.2|87095.2|46
1630274100000|2021-08-29 21:55:00|87183.3|87113.3|87184.5|87114.5|87216.9|87146.9|87130.9|87060.9|101
1630274400000|2021-08-29 22:00:00|87197.7|87127.7|87226.8|87048.4|87396|87127.7|87165.7|86974.8|1233
1630274700000|2021-08-29 22:05:00|87225.6|87047.4|87169.5|87022.1|87229|87053.5|87153.4|87008.5|1236
1630275000000|2021-08-29 22:10:00|87169.7|87024.1|87160.9|87010.1|87189.4|87064.5|87103.1|87001.3|680
1630275300000|2021-08-29 22:15:00|87158|87010|87169.4|87035.1|87196.9|87081.7|87099.8|87003.5|567
1630275600000|2021-08-29 22:20:00|87170.9|87033.8|87193.3|87062.6|87202|87113|87125.8|87028|658
1630275900000|2021-08-29 22:25:00|87192.6|87062.8|87151.5|87101.5|87200.7|87118.9|87146.2|87033.9|1780
1630276200000|2021-08-29 22:30:00|87151.4|87101.4|87157.8|87107.8|87197.5|87125.3|87142.2|87043.5|2064
1630276500000|2021-08-29 22:35:00|87157.4|87107.4|87158.6|87108.6|87197.5|87118.5|87147.1|87065.8|2349
1630276800000|2021-08-29 22:40:00|87161.1|87111.1|87148.6|87098.6|87196|87119.7|87138.9|87049.7|2110
1630277100000|2021-08-29 22:45:00|87153.1|87103.1|87183.4|87051|87190.9|87112.8|87141.3|87044.4|2099
1630277400000|2021-08-29 22:50:00|87181.8|87049.8|87176.3|87043.9|87193.2|87112.9|87138.1|87037.7|1803
1630277700000|2021-08-29 22:55:00|87176.5|87041.2|87187.6|87046.1|87193.4|87107.4|87131.6|87033|1513
1630278000000|2021-08-29 23:00:00|87206|87041|87187.9|87058.5|87213.1|87120.1|87126.3|87035.8|1122
1630278300000|2021-08-29 23:05:00|87187.3|87059.3|87143.1|87093.1|87197|87116.1|87131.9|87048.7|873
1630278600000|2021-08-29 23:10:00|87141.6|87091.6|87145.7|87095.7|87195.2|87105.9|87134.1|87045.9|465
1630278900000|2021-08-29 23:15:00|87141.3|87091.3|87144.2|87094.2|87204|87120.1|87130.8|87048.5|825
1630279200000|2021-08-29 23:20:00|87145.2|87095.2|87143.9|87093.9|87221.4|87119.8|87140.4|87049.3|424
1630279500000|2021-08-29 23:25:00|87144.4|87094.4|87154.3|87104.3|87214.1|87120.4|87132.7|87046|909
1630279800000|2021-08-29 23:30:00|87156.2|87106.2|87148.3|87098.3|87201.6|87117|87135|87052.5|1156
1630280100000|2021-08-29 23:35:00|87149.5|87099.5|87139.5|87089.5|87201.4|87113.4|87132.6|87066|459
1630280400000|2021-08-29 23:40:00|87139.7|87089.7|87139.4|87089.4|87204.6|87105.3|87127.7|87050|627
1630280700000|2021-08-29 23:45:00|87138.3|87088.3|87198.9|87053.9|87204.5|87113.6|87126.6|87034.5|1520
1630281000000|2021-08-29 23:50:00|87193.2|87036.9|87189.9|87053.8|87200.1|87125.1|87131.7|87036.9|1074
1630281300000|2021-08-29 23:55:00|87189|87100|87144.2|87094.2|87196.6|87127.4|87132.7|87050|1330
1630281600000|2021-08-30 00:00:00|87134.6|87084.6|87148.5|87098.5|87189.7|87104.9|87094.5|87029.7|792
1630281900000|2021-08-30 00:05:00|87187.6|87060.5|87149|87099|87211.6|87118.3|87144.5|87050.2|422
1630282200000|2021-08-30 00:10:00|87187.1|87060.5|87141.1|87091.1|87200|87109.9|87128.7|87050.1|533
1630282500000|2021-08-30 00:15:00|87138.3|87088.3|87092.5|87042.5|87144.6|87094.6|87086.8|87036.8|913
1630282800000|2021-08-30 00:20:00|87091.8|87041.8|87084.7|87034.7|87110.5|87060.5|87083.8|87033.8|1405
1630283100000|2021-08-30 00:25:00|87084.2|87034.2|87084.5|87034.5|87098|87048|87079.8|87029.8|1231
1630283400000|2021-08-30 00:30:00|87085.3|87035.3|87097.5|87047.5|87103.6|87053.6|87078.5|87028.5|1395
1630283700000|2021-08-30 00:35:00|87099.1|87049.1|87100.2|87050.2|87102.1|87052.1|87081.1|87031.1|2297
1630284000000|2021-08-30 00:40:00|87100.1|87050.1|87094.6|87044.6|87104.7|87054.7|87078.8|87028.8|2045
1630284300000|2021-08-30 00:45:00|87092.5|87042.5|87101.5|87051.5|87112|87062|87077.7|87027.7|1773
1630284600000|2021-08-30 00:50:00|87094.3|87044.3|87098.1|87048.1|87105.1|87055.1|87077|87027|2107
1630284900000|2021-08-30 00:55:00|87097.7|87047.7|87082.4|87032.4|87102.6|87052.6|87078.9|87028.9|2100
1630285200000|2021-08-30 01:00:00|87083.9|87033.9|87088.7|87038.7|87100.4|87050.4|87073|87023|1375
1630285500000|2021-08-30 01:05:00|87088.6|87038.6|87094.3|87044.3|87104.6|87054.6|87075.2|87025.2|2137
1630285800000|2021-08-30 01:10:00|87093.2|87043.2|87092.2|87042.2|87097.5|87047.5|87080.9|87030.9|1136
1630286100000|2021-08-30 01:15:00|87091|87041|87082.6|87032.6|87096.8|87046.8|87062.5|87012.5|1019
1630286400000|2021-08-30 01:20:00|87081.7|87031.7|87106.1|87056.1|87112.2|87062.2|87057.8|87007.8|1199
1630286700000|2021-08-30 01:25:00|87110.2|87060.2|87086.6|87036.6|87113.9|87063.9|87081.9|87031.9|768
1630287000000|2021-08-30 01:30:00|87086.5|87036.5|87100.9|87050.9|87104|87054|87075.5|87025.5|712
1630287300000|2021-08-30 01:35:00|87101.8|87051.8|87127.9|87077.9|87129.2|87079.2|87077|87027|1068
1630287600000|2021-08-30 01:40:00|87125.9|87075.9|87096.7|87046.7|87126.8|87076.8|87096.7|87046.7|735
1630287900000|2021-08-30 01:45:00|87096.5|87046.5|87098.6|87048.6|87108.2|87058.2|87094.1|87044.1|556
1630288200000|2021-08-30 01:50:00|87098.5|87048.5|87101.3|87051.3|87108|87058|87084.2|87034.2|629
1630288500000|2021-08-30 01:55:00|87106.8|87056.8|87098.1|87048.1|87106.8|87056.8|87086.3|87036.3|726
1630288800000|2021-08-30 02:00:00|87097.7|87047.7|87103.9|87053.9|87110.6|87060.6|87088.6|87038.6|626
1630289100000|2021-08-30 02:05:00|87103.6|87053.6|87096.7|87046.7|87108.2|87058.2|87089.9|87039.9|816
1630289400000|2021-08-30 02:10:00|87095.6|87045.6|87093.7|87043.7|87105.7|87055.7|87089.1|87039.1|679
1630289700000|2021-08-30 02:15:00|87094|87044|87088|87038|87100.8|87050.8|87069.2|87019.2|761
1630290000000|2021-08-30 02:20:00|87087|87037|87096.9|87046.9|87098.7|87048.7|87079.1|87029.1|662
1630290300000|2021-08-30 02:25:00|87097.7|87047.7|87094.6|87044.6|87106.6|87056.6|87089.8|87039.8|647
1630290600000|2021-08-30 02:30:00|87094.8|87044.8|87100.5|87050.5|87104.2|87054.2|87086.6|87036.6|879
1630290900000|2021-08-30 02:35:00|87099|87049|87088.5|87038.5|87101.8|87051.8|87082.3|87032.3|708
1630291200000|2021-08-30 02:40:00|87088.9|87038.9|87076.7|87026.7|87096.8|87046.8|87071.4|87021.4|861
1630291500000|2021-08-30 02:45:00|87079.2|87029.2|87079.5|87029.5|87081.8|87031.8|87061.3|87011.3|628
1630291800000|2021-08-30 02:50:00|87078.8|87028.8|87099.6|87049.6|87104.5|87054.5|87066.9|87016.9|609
1630292100000|2021-08-30 02:55:00|87101|87051|87110.4|87060.4|87114|87064|87092.6|87042.6|831
1630292400000|2021-08-30 03:00:00|87114|87064|87127.9|87077.9|87140.3|87090.3|87112|87062|907
1630292700000|2021-08-30 03:05:00|87127.5|87077.5|87119.6|87069.6|87127.6|87077.6|87112.2|87062.2|604
1630293000000|2021-08-30 03:10:00|87119.3|87069.3|87106.5|87056.5|87123|87073|87102.2|87052.2|709
1630293300000|2021-08-30 03:15:00|87107.1|87057.1|87100.2|87050.2|87115.6|87065.6|87095.2|87045.2|895
1630293600000|2021-08-30 03:20:00|87101.7|87051.7|87098.3|87048.3|87115.2|87065.2|87092.7|87042.7|848
1630293900000|2021-08-30 03:25:00|87099.9|87049.9|87123.8|87073.8|87134.6|87084.6|87098.2|87048.2|647
1630294200000|2021-08-30 03:30:00|87124.4|87074.4|87119.4|87069.4|87131.3|87081.3|87106.7|87056.7|539
1630294500000|2021-08-30 03:35:00|87118.3|87068.3|87099.2|87049.2|87124.4|87074.4|87099|87049|538
1630294800000|2021-08-30 03:40:00|87099.4|87049.4|87090.9|87040.9|87102.9|87052.9|87087|87037|562
1630295100000|2021-08-30 03:45:00|87091.6|87041.6|87107.2|87057.2|87114.2|87064.2|87089.1|87039.1|459
1630295400000|2021-08-30 03:50:00|87106.9|87056.9|87094.6|87044.6|87110.5|87060.5|87091.9|87041.9|794
1630295700000|2021-08-30 03:55:00|87094.4|87044.4|87095|87045|87109.2|87059.2|87090.7|87040.7|758
1630296000000|2021-08-30 04:00:00|87094.8|87044.8|87109.9|87059.9|87118.2|87068.2|87093.3|87043.3|453
1630296300000|2021-08-30 04:05:00|87109.6|87059.6|87096.8|87046.8|87118.3|87068.3|87091.8|87041.8|449
1630296600000|2021-08-30 04:10:00|87096.6|87046.6|87095.4|87045.4|87120|87070|87090.7|87040.7|770
1630296900000|2021-08-30 04:15:00|87095.7|87045.7|87091.1|87041.1|87102.6|87052.6|87082.7|87032.7|668
1630297200000|2021-08-30 04:20:00|87092|87042|87093.6|87043.6|87106.4|87056.4|87090|87040|907
1630297500000|2021-08-30 04:25:00|87098|87048|87108.3|87058.3|87109.9|87059.9|87090.7|87040.7|758
1630297800000|2021-08-30 04:30:00|87106.1|87056.1|87109.9|87059.9|87111.9|87061.9|87095.2|87045.2|485
1630298100000|2021-08-30 04:35:00|87109|87059|87124.8|87074.8|87125.4|87075.4|87101|87051|524
1630298400000|2021-08-30 04:40:00|87116.6|87066.6|87122.7|87072.7|87130.8|87080.8|87114.5|87064.5|439
1630298700000|2021-08-30 04:45:00|87122.8|87072.8|87113|87063|87124.3|87074.3|87111.9|87061.9|264
1630299000000|2021-08-30 04:50:00|87112.9|87062.9|87120.3|87070.3|87125.1|87075.1|87112.8|87062.8|413
1630299300000|2021-08-30 04:55:00|87119.7|87069.7|87124.5|87074.5|87137.1|87087.1|87115.6|87065.6|428
1630299600000|2021-08-30 05:00:00|87133.2|87083.2|87120.2|87070.2|87137.7|87087.7|87119.1|87069.1|1432
1630299900000|2021-08-30 05:05:00|87121|87071|87128.5|87078.5|87139.8|87089.8|87114.1|87064.1|1564
1630300200000|2021-08-30 05:10:00|87129.1|87079.1|87137.3|87087.3|87144.5|87094.5|87126.3|87076.3|1477
1630300500000|2021-08-30 05:15:00|87132|87082|87137.1|87087.1|87150.3|87100.3|87129.5|87079.5|1709
1630300800000|2021-08-30 05:20:00|87137.6|87087.6|87129.5|87079.5|87139.3|87089.3|87126.5|87076.5|1581
1630301100000|2021-08-30 05:25:00|87130|87080|87138.8|87088.8|87140.4|87090.4|87123.9|87073.9|1467
1630301400000|2021-08-30 05:30:00|87138.7|87088.7|87132.5|87082.5|87146.7|87096.7|87131.4|87081.4|1151
1630301700000|2021-08-30 05:35:00|87132.7|87082.7|87140.7|87090.7|87149.2|87099.2|87132.7|87082.7|1322
1630302000000|2021-08-30 05:40:00|87137.7|87087.7|87147.9|87097.9|87158|87108|87137.7|87087.7|1194
1630302300000|2021-08-30 05:45:00|87147.8|87097.8|87159.6|87109.6|87161.6|87111.6|87145.5|87095.5|1108
1630302600000|2021-08-30 05:50:00|87159.1|87109.1|87180.3|87130.3|87180.3|87130.3|87157.5|87107.5|932
1630302900000|2021-08-30 05:55:00|87180.6|87130.6|87186|87136|87189.9|87139.9|87173.7|87123.7|1314
1630303200000|2021-08-30 06:00:00|87187.9|87137.9|87182.1|87132.1|87195.7|87145.7|87167.5|87121.1|903
1630303500000|2021-08-30 06:05:00|87182.2|87132.2|87164.9|87114.9|87186.2|87136.2|87151.7|87104.3|922
1630303800000|2021-08-30 06:10:00|87164.7|87114.7|87184.2|87134.2|87197.3|87147.3|87136.2|87108.6|1027
1630304100000|2021-08-30 06:15:00|87183.9|87133.9|87179.5|87129.5|87185.3|87140.9|87165.1|87118.4|860
1630304400000|2021-08-30 06:20:00|87179.4|87129.4|87171.1|87121.1|87188.1|87145|87151.9|87110.8|851
1630304700000|2021-08-30 06:25:00|87171.3|87121.3|87189.4|87139.4|87203.8|87153.8|87159.8|87112|1143
1630305000000|2021-08-30 06:30:00|87189.5|87139.5|87188.5|87138.5|87194.4|87159.7|87166.9|87125.2|737
1630305300000|2021-08-30 06:35:00|87188.6|87138.6|87242.9|87217.9|87259.2|87219.1|87187.3|87137.3|968
1630305600000|2021-08-30 06:40:00|87242.6|87217.6|87310.2|87260.2|87321.5|87280.2|87241.8|87195.4|1384
1630305900000|2021-08-30 06:45:00|87297.6|87272.6|87295.9|87245.9|87341.4|87303.6|87275.6|87225.6|1497
1630306200000|2021-08-30 06:50:00|87290.8|87240.8|87296.7|87246.7|87310.6|87265.9|87279.9|87238.7|1213
1630306500000|2021-08-30 06:55:00|87297.3|87247.3|87246.1|87196.1|87297.7|87261.5|87220.5|87182.3|1051
1630306800000|2021-08-30 07:00:00|87244.4|87194.4|87169.3|87119.3|87249.2|87203.9|87147.6|87102.7|1371
1630307100000|2021-08-30 07:05:00|87169.7|87119.7|87161.3|87136.3|87199|87168.1|87136|87098.9|1252
1630307400000|2021-08-30 07:10:00|87161.6|87136.6|87170|87145|87201.1|87163.6|87159.2|87121.4|1120
1630307700000|2021-08-30 07:15:00|87169.6|87144.6|87123.2|87073.2|87173.4|87145.8|87089.6|87053.4|1123
1630308000000|2021-08-30 07:20:00|87124.3|87074.3|87113.9|87088.9|87135.1|87097.5|87089.4|87054|993
1630308300000|2021-08-30 07:25:00|87113.5|87088.5|87163.4|87113.4|87176.1|87126.1|87095.9|87060.9|1068
1630308600000|2021-08-30 07:30:00|87163.7|87113.7|87139.9|87089.9|87182.1|87132.1|87112.4|87073.8|1158
1630308900000|2021-08-30 07:35:00|87139.7|87089.7|87096.7|87071.7|87143.1|87098.8|87091.3|87056.9|977
1630309200000|2021-08-30 07:40:00|87095.8|87070.8|87140.9|87090.9|87153.8|87115.5|87090.5|87052.2|1061
1630309500000|2021-08-30 07:45:00|87141.2|87091.2|87105.4|87055.4|87141.2|87095.8|87069.6|87019.6|1044
1630309800000|2021-08-30 07:50:00|87106.3|87056.3|87055.7|87005.7|87111|87061|87049|86999|1068
1630310100000|2021-08-30 07:55:00|87055.5|87005.5|86974.2|86924.2|87067.9|87018.3|86966.7|86916.7|1213
1630310400000|2021-08-30 08:00:00|86974.9|86924.9|87050.6|87000.6|87092.4|87042.4|86974.5|86924.5|1181
1630310700000|2021-08-30 08:05:00|87051.4|87001.4|87075.2|87025.2|87109.4|87059.4|87046.9|86996.9|909
1630311000000|2021-08-30 08:10:00|87075.3|87025.3|86951.5|86926.5|87075.6|87034.8|86950.9|86915.1|1158
1630311300000|2021-08-30 08:15:00|86950.1|86925.1|86845.6|86795.6|86967.6|86925.1|86835|86785|1130
1630311600000|2021-08-30 08:20:00|86845.5|86795.5|86875.4|86825.4|86892.7|86842.7|86844.3|86794.3|1199
1630311900000|2021-08-30 08:25:00|86876.7|86826.7|86848.1|86798.1|86901.5|86851.5|86842.1|86792.1|896
1630312200000|2021-08-30 08:30:00|86848.7|86798.7|86883.1|86833.1|86915.4|86865.4|86834.2|86794.9|1114
1630312500000|2021-08-30 08:35:00|86883.7|86833.7|86868.1|86818.1|86912.5|86862.5|86858.9|86808.9|1192
1630312800000|2021-08-30 08:40:00|86868.6|86818.6|86937.2|86887.2|86945.2|86895.2|86864.5|86814.5|1191
1630313100000|2021-08-30 08:45:00|86936.5|86886.5|86916.3|86891.3|86951.4|86901.4|86899.7|86849.7|1028
1630313400000|2021-08-30 08:50:00|86916.5|86891.5|86925|86875|86940.1|86891.5|86897.6|86853.8|1256
1630313700000|2021-08-30 08:55:00|86925.8|86875.8|86909.4|86859.4|86930.3|86890.8|86886.2|86836.2|1027
1630314000000|2021-08-30 09:00:00|86909.6|86859.6|86936.8|86886.8|86949.7|86899.7|86895.2|86845.2|1006
1630314300000|2021-08-30 09:05:00|86937.5|86887.5|86891.9|86841.9|86944.3|86894.3|86883.8|86833.8|995
1630314600000|2021-08-30 09:10:00|86892.2|86842.2|86880.2|86830.2|86916.3|86866.3|86874.2|86824.2|939
1630314900000|2021-08-30 09:15:00|86880.4|86830.4|86898.3|86848.3|86919.1|86869.1|86851.1|86812.2|950
1630315200000|2021-08-30 09:20:00|86898.2|86848.2|86877.6|86827.6|86908.2|86858.2|86873.8|86823.8|1049
1630315500000|2021-08-30 09:25:00|86877.3|86827.3|86880.7|86830.7|86885|86835|86853|86814|1093
1630315800000|2021-08-30 09:30:00|86880.3|86830.3|86863.3|86813.3|86899.5|86860.4|86841.7|86802.5|980
1630316100000|2021-08-30 09:35:00|86862.9|86812.9|86895.7|86845.7|86903|86853|86849.7|86799.7|1094
1630316400000|2021-08-30 09:40:00|86896.9|86846.9|86943.1|86893.1|86950.1|86900.1|86895.3|86845.3|919
1630316700000|2021-08-30 09:45:00|86943.6|86893.6|86926.3|86876.3|86965.7|86915.7|86896|86849.7|1007
1630317000000|2021-08-30 09:50:00|86925.7|86875.7|86915.7|86865.7|86929.7|86879.7|86896.3|86848.5|865
1630317300000|2021-08-30 09:55:00|86914.3|86864.3|86867.7|86817.7|86923|86873|86856.7|86807.4|1012
1630317600000|2021-08-30 10:00:00|86867.3|86817.3|86874.4|86824.4|86889|86839|86836.4|86793|1059
1630317900000|2021-08-30 10:05:00|86874.3|86824.3|86912.5|86862.5|86918.7|86879.1|86858.8|86818.4|969
1630318200000|2021-08-30 10:10:00|86912.9|86862.9|86941.9|86891.9|86945.2|86895.2|86880.3|86832.6|1056
1630318500000|2021-08-30 10:15:00|86942.3|86892.3|86920.7|86870.7|86944.1|86894.1|86909.9|86870|801
1630318800000|2021-08-30 10:20:00|86921.2|86871.2|86953|86903|86955.9|86905.9|86884.5|86834.5|1059
1630319100000|2021-08-30 10:25:00|86954.3|86904.3|86966.7|86916.7|86970.9|86931.3|86935.3|86896|998
1630319400000|2021-08-30 10:30:00|86966.3|86916.3|86929.7|86879.7|86967.6|86917.6|86918.7|86871.2|1017
1630319700000|2021-08-30 10:35:00|86930|86880|86924.8|86874.8|86941.5|86900.9|86906|86864.9|875
1630320000000|2021-08-30 10:40:00|86923.8|86873.8|86974.7|86924.7|86975.3|86934.8|86911.5|86861.5|997
1630320300000|2021-08-30 10:45:00|86974.2|86924.2|86988.7|86938.7|86995.2|86947.2|86967|86917|904
1630320600000|2021-08-30 10:50:00|86989.1|86939.1|86981.8|86931.8|87000.5|86951.7|86957|86920.2|746
1630320900000|2021-08-30 10:55:00|86981.1|86931.1|86948|86898|86984.6|86942.6|86939.7|86889.7|933
1630321200000|2021-08-30 11:00:00|86948.8|86898.8|86992.5|86942.5|86993.8|86955.7|86941.9|86891.9|754
1630321500000|2021-08-30 11:05:00|86992.4|86942.4|86992|86942|87015.3|86965.3|86966.1|86926.4|856
1630321800000|2021-08-30 11:10:00|86992.3|86942.3|87022.3|86972.3|87023.3|86981.2|86983.3|86939.4|722
1630322100000|2021-08-30 11:15:00|87022.8|86972.8|87036.2|86986.2|87045.4|87003.9|87013.7|86963.7|886
1630322400000|2021-08-30 11:20:00|87036.5|86986.5|86989.6|86939.6|87036.9|86986.9|86966.8|86916.8|769
1630322700000|2021-08-30 11:25:00|86989.4|86939.4|86949.6|86899.6|86992|86942|86949.4|86899.4|783
1630323000000|2021-08-30 11:30:00|86949.7|86899.7|86918.9|86868.9|86951.4|86918.8|86902.6|86861.8|719
1630323300000|2021-08-30 11:35:00|86918.6|86868.6|86862.2|86837.2|86919.4|86884.4|86860.1|86822.7|698
1630323600000|2021-08-30 11:40:00|86860.7|86835.7|86839.2|86789.2|86881.6|86836.7|86826.9|86786.7|889
1630323900000|2021-08-30 11:45:00|86839.7|86789.7|86823.3|86773.3|86844.9|86794.9|86802.7|86752.7|897
1630324200000|2021-08-30 11:50:00|86823.9|86773.9|86816.5|86766.5|86843.6|86793.6|86808.5|86758.5|1002
1630324500000|2021-08-30 11:55:00|86811|86761|86792.4|86742.4|86849.9|86804.5|86761.3|86723.2|1406
1630324800000|2021-08-30 12:00:00|86792.5|86742.5|86786.4|86761.4|86841|86791|86768.1|86725|1242
1630325100000|2021-08-30 12:05:00|86786.3|86761.3|86823.6|86773.6|86857.1|86807.1|86786.3|86740|1293
1630325400000|2021-08-30 12:10:00|86822.9|86772.9|86805.4|86755.4|86846.9|86806.9|86783.5|86733.5|1060
1630325700000|2021-08-30 12:15:00|86806|86756|86816.4|86766.4|86833.6|86783.6|86800.6|86753.3|1266
1630326000000|2021-08-30 12:20:00|86815.3|86765.3|86799.4|86749.4|86854.3|86814.5|86797.6|86747.6|1353
1630326300000|2021-08-30 12:25:00|86799.1|86749.1|86794.6|86744.6|86829.1|86779.1|86779.5|86729.5|1280
1630326600000|2021-08-30 12:30:00|86794.5|86744.5|86812.4|86762.4|86824.3|86774.3|86794.5|86744.5|1280
1630326900000|2021-08-30 12:35:00|86812.8|86762.8|86825.2|86775.2|86843.1|86793.1|86812.3|86762.3|1081
1630327200000|2021-08-30 12:40:00|86824.9|86774.9|86840.3|86815.3|86852.2|86816.7|86795.3|86757.5|1197
1630327500000|2021-08-30 12:45:00|86840.6|86815.6|86869.9|86819.9|86872.4|86822.4|86828.5|86782.9|1175
1630327800000|2021-08-30 12:50:00|86869.8|86819.8|86873.8|86823.8|86894.3|86844.8|86851.2|86811.8|1391
1630328100000|2021-08-30 12:55:00|86873.1|86823.1|86937.2|86887.2|86973.3|86923.3|86864.6|86822.6|1456
1630328400000|2021-08-30 13:00:00|86936.9|86886.9|86895.4|86845.4|86954.6|86904.6|86891.8|86841.8|1589
1630328700000|2021-08-30 13:05:00|86895.9|86845.9|86892.4|86842.4|86939.3|86889.3|86889.5|86839.5|1250
1630329000000|2021-08-30 13:10:00|86892.6|86842.6|86880.1|86830.1|86903.8|86853.8|86871.5|86821.5|1243
1630329300000|2021-08-30 13:15:00|86878.9|86828.9|86858.7|86808.7|86879.9|86829.9|86790.9|86747.9|1409
1630329600000|2021-08-30 13:20:00|86856.2|86806.2|86814.6|86764.6|86858.4|86808.4|86780.3|86730.3|1376
1630329900000|2021-08-30 13:25:00|86815.6|86765.6|86762.5|86712.5|86815.6|86765.6|86751.2|86701.2|1347
1630330200000|2021-08-30 13:30:00|86761.6|86711.6|86777.9|86727.9|86798.3|86748.3|86747.5|86700.2|1499
1630330500000|2021-08-30 13:35:00|86777.7|86727.7|86765.7|86715.7|86794.2|86744.2|86752.6|86702.6|1215
1630330800000|2021-08-30 13:40:00|86766.6|86716.6|86676.3|86651.3|86766.6|86716.6|86676.1|86630.2|1271
1630331100000|2021-08-30 13:45:00|86675.3|86650.3|86621.9|86571.9|86693.9|86655.2|86605.5|86565|1314
1630331400000|2021-08-30 13:50:00|86628|86578|86588.9|86563.9|86643.3|86599.7|86588.4|86552.6|1542
1630331700000|2021-08-30 13:55:00|86588|86563|86642.8|86592.8|86675.7|86625.7|86559.8|86518.7|1527
1630332000000|2021-08-30 14:00:00|86642.7|86592.7|86630.1|86580.1|86660.2|86613.3|86603.6|86553.6|1560
1630332300000|2021-08-30 14:05:00|86630|86580|86646.6|86596.6|86656.4|86606.4|86606.6|86556.6|1350
1630332600000|2021-08-30 14:10:00|86647.3|86597.3|86689.8|86639.8|86701.1|86651.1|86631.6|86581.6|1562
1630332900000|2021-08-30 14:15:00|86681.3|86631.3|86683.1|86633.1|86725|86682.3|86662.7|86621|1367
1630333200000|2021-08-30 14:20:00|86682.9|86632.9|86625.7|86575.7|86696.4|86649.8|86616.3|86566.3|1271
1630333500000|2021-08-30 14:25:00|86625.4|86575.4|86623|86573|86633.3|86583.3|86591.1|86558.5|1094
1630333800000|2021-08-30 14:30:00|86624.3|86574.3|86642.4|86592.4|86665.1|86615.7|86622.5|86572.5|1226
1630334100000|2021-08-30 14:35:00|86642.1|86592.1|86597.6|86547.6|86645|86595|86592.2|86542.2|1166
1630334400000|2021-08-30 14:40:00|86597.5|86547.5|86587.3|86537.3|86613.2|86576.6|86583.4|86533.4|1109
1630334700000|2021-08-30 14:45:00|86588.3|86538.3|86557|86507|86593.2|86543.2|86547.5|86497.5|1319
1630335000000|2021-08-30 14:50:00|86559.9|86509.9|86533.6|86483.6|86563.7|86513.7|86524.4|86474.4|1326
1630335300000|2021-08-30 14:55:00|86534.5|86484.5|86480.2|86430.2|86538.1|86488.1|86457.8|86407.8|1525
1630335600000|2021-08-30 15:00:00|86478|86428|86552.9|86502.9|86566.4|86516.4|86478|86428|1845
1630335900000|2021-08-30 15:05:00|86550.8|86500.8|86532.7|86482.7|86555.3|86505.3|86509.2|86459.2|1177
1630336200000|2021-08-30 15:10:00|86532.9|86482.9|86546|86496|86553.9|86503.9|86531.8|86481.8|1064
1630336500000|2021-08-30 15:15:00|86546.3|86496.3|86613.3|86563.3|86617.7|86567.7|86545.5|86495.5|1242
1630336800000|2021-08-30 15:20:00|86613.5|86563.5|86602.6|86552.6|86619.8|86573.7|86589.2|86546.7|874
1630337100000|2021-08-30 15:25:00|86603.2|86553.2|86616|86566|86634.7|86585.9|86592.7|86542.7|1115
1630337400000|2021-08-30 15:30:00|86617.3|86567.3|86616.5|86566.5|86622|86581.9|86601.5|86561.7|743
1630337700000|2021-08-30 15:35:00|86616.1|86566.1|86640.8|86590.8|86643|86593|86614.7|86564.7|919
1630338000000|2021-08-30 15:40:00|86641|86591|86649.4|86599.4|86667.7|86617.7|86625.6|86575.6|1148
1630338300000|2021-08-30 15:45:00|86650.6|86600.6|86640.6|86590.6|86650.8|86600.8|86618.7|86583|764
1630338600000|2021-08-30 15:50:00|86640.8|86590.8|86641.8|86591.8|86651.1|86601.1|86628.6|86578.6|881
1630338900000|2021-08-30 15:55:00|86641.7|86591.7|86627.7|86577.7|86650.3|86600.3|86622.2|86572.2|1002
1630339200000|2021-08-30 16:00:00|86626.9|86576.9|86671.8|86621.8|86714.3|86664.3|86624.8|86574.8|1530
1630339500000|2021-08-30 16:05:00|86671.3|86621.3|86674.3|86624.3|86684.6|86634.6|86665.8|86615.8|1033
1630339800000|2021-08-30 16:10:00|86674.2|86624.2|86704.2|86654.2|86716.9|86666.9|86667.1|86617.1|1029
1630340100000|2021-08-30 16:15:00|86704.8|86654.8|86697.5|86647.5|86710.6|86660.6|86683.5|86633.5|814
1630340400000|2021-08-30 16:20:00|86698.6|86648.6|86700.8|86650.8|86700.8|86650.8|86683|86633|828
1630340700000|2021-08-30 16:25:00|86699.5|86649.5|86724.6|86674.6|86730.2|86689.2|86686.9|86649|1328
1630341000000|2021-08-30 16:30:00|86723.6|86673.6|86708.2|86658.2|86726.7|86677.1|86702.1|86657.5|884
1630341300000|2021-08-30 16:35:00|86707.5|86657.5|86693|86643|86708|86658|86686.7|86636.7|752
1630341600000|2021-08-30 16:40:00|86692.8|86642.8|86691|86641|86697.5|86653.9|86678.3|86634.3|729
1630341900000|2021-08-30 16:45:00|86691.2|86641.2|86689.4|86639.4|86701.9|86656.5|86677|86637.4|901
1630342200000|2021-08-30 16:50:00|86689.9|86639.9|86676|86626|86711.3|86661.3|86673.2|86623.2|900
1630342500000|2021-08-30 16:55:00|86675.2|86625.2|86689.8|86639.8|86720|86670|86673.6|86623.6|939
1630342800000|2021-08-30 17:00:00|86690.1|86640.1|86690.2|86640.2|86692.7|86648.8|86673.8|86625.9|861
1630343100000|2021-08-30 17:05:00|86690.1|86640.1|86688.1|86638.1|86702.6|86657.4|86671.6|86633.6|719
1630343400000|2021-08-30 17:10:00|86688.2|86638.2|86683.8|86633.8|86689.1|86639.1|86679.9|86629.9|476
1630343700000|2021-08-30 17:15:00|86683.5|86633.5|86681.5|86631.5|86690.5|86640.5|86679.1|86629.1|679
1630344000000|2021-08-30 17:20:00|86681.2|86631.2|86688.1|86638.1|86691.2|86641.2|86677.4|86627.4|511
1630344300000|2021-08-30 17:25:00|86688.2|86638.2|86688.6|86638.6|86692.2|86642.2|86679.3|86629.3|621
1630344600000|2021-08-30 17:30:00|86688.3|86638.3|86688.9|86638.9|86710|86660|86684.9|86634.9|970
1630344900000|2021-08-30 17:35:00|86688.5|86638.5|86698|86648|86703.1|86653.1|86686.1|86636.1|867
1630345200000|2021-08-30 17:40:00|86699.5|86649.5|86708|86658|86711.6|86661.6|86696.9|86646.9|814
1630345500000|2021-08-30 17:45:00|86708.2|86658.2|86695.4|86645.4|86712.7|86662.7|86694.3|86644.3|800
1630345800000|2021-08-30 17:50:00|86696.1|86646.1|86702.8|86652.8|86708.3|86658.3|86690.3|86640.3|911
1630346100000|2021-08-30 17:55:00|86702.5|86652.5|86688|86638|86709.5|86659.5|86684.5|86634.5|774
1630346400000|2021-08-30 18:00:00|86687.7|86637.7|86686.9|86636.9|86689.2|86639.2|86680.3|86630.3|702
1630346700000|2021-08-30 18:05:00|86687.2|86637.2|86684.7|86634.7|86690|86640|86675.8|86625.8|653
1630347000000|2021-08-30 18:10:00|86683.6|86633.6|86688|86638|86689.6|86639.6|86676.7|86626.7|693
1630347300000|2021-08-30 18:15:00|86687.5|86637.5|86684.4|86634.4|86694.3|86644.3|86679.1|86629.1|689
1630347600000|2021-08-30 18:20:00|86683.2|86633.2|86685.9|86635.9|86690.4|86640.4|86673.5|86623.5|901
1630347900000|2021-08-30 18:25:00|86688|86638|86686.3|86636.3|86689.8|86639.8|86676.2|86626.2|791
1630348200000|2021-08-30 18:30:00|86686.1|86636.1|86693.4|86643.4|86699.1|86649.1|86682.3|86632.3|843
1630348500000|2021-08-30 18:35:00|86693.7|86643.7|86694.8|86644.8|86695.6|86645.6|86680.1|86630.1|835
1630348800000|2021-08-30 18:40:00|86694.7|86644.7|86704.7|86654.7|86710.3|86660.3|86683.7|86640.1|993
1630349100000|2021-08-30 18:45:00|86704.6|86654.6|86690.7|86640.7|86709.1|86659.1|86688.5|86638.5|872
1630349400000|2021-08-30 18:50:00|86691.4|86641.4|86681.7|86631.7|86693.1|86643.1|86661.9|86626.1|1092
1630349700000|2021-08-30 18:55:00|86681.5|86631.5|86651.9|86601.9|86684.3|86643.4|86647.4|86597.4|1036
1630350000000|2021-08-30 19:00:00|86651.7|86601.7|86661.1|86611.1|86678.5|86628.5|86651.5|86601.5|1058
1630350300000|2021-08-30 19:05:00|86657.3|86607.3|86640.6|86590.6|86674.5|86633.5|86633.4|86583.4|1294
1630350600000|2021-08-30 19:10:00|86639.3|86589.3|86649.9|86599.9|86652.7|86602.7|86634.6|86584.6|1144
1630350900000|2021-08-30 19:15:00|86649.8|86599.8|86641.7|86591.7|86654.7|86604.7|86640|86590|779
1630351200000|2021-08-30 19:20:00|86641.4|86591.4|86634.5|86584.5|86647|86610.1|86623.1|86580|818
1630351500000|2021-08-30 19:25:00|86630.5|86580.5|86631.6|86581.6|86643.2|86593.2|86622.3|86572.3|892
1630351800000|2021-08-30 19:30:00|86632|86582|86640.9|86590.9|86695.1|86645.1|86578.8|86528.8|1061
1630352100000|2021-08-30 19:35:00|86641.1|86591.1|86689.7|86639.7|86689.9|86639.9|86637.2|86587.2|768
1630352400000|2021-08-30 19:40:00|86689.6|86639.6|86667.8|86617.8|86690.9|86640.9|86662.4|86612.4|1075
1630352700000|2021-08-30 19:45:00|86667.6|86617.6|86624.3|86574.3|86678.1|86628.1|86597|86547|901
1630353000000|2021-08-30 19:50:00|86623.1|86573.1|86664.2|86614.2|86672.4|86622.4|86620.6|86570.6|707
1630353300000|2021-08-30 19:55:00|86664.6|86614.6|86657.2|86607.2|86666.7|86616.7|86652.5|86602.5|617
1630353600000|2021-08-30 20:00:00|86656.9|86606.9|86727.3|86677.3|86751.1|86701.1|86656.5|86606.5|1198
1630353900000|2021-08-30 20:05:00|86727.4|86677.4|86654.4|86604.4|86737.6|86687.6|86644.8|86594.8|949
1630354200000|2021-08-30 20:10:00|86653|86603|86674.8|86624.8|86679.6|86629.6|86653|86603|555
1630354500000|2021-08-30 20:15:00|86674.7|86624.7|86666.3|86616.3|86679.6|86629.6|86657.2|86607.2|596
1630354800000|2021-08-30 20:20:00|86666.2|86616.2|86682.5|86632.5|86696.1|86646.1|86657.5|86607.5|827
1630355100000|2021-08-30 20:25:00|86683.1|86633.1|86718.9|86668.9|86748.4|86698.4|86660.5|86556.4|1371
1630355400000|2021-08-30 20:30:00|86722.1|86672.1|86681|86631|86722.1|86672.1|86665.6|86563.3|954
1630355700000|2021-08-30 20:35:00|86682.3|86632.3|86684.6|86634.6|86690|86640|86675|86625|233
1630356000000|2021-08-30 20:40:00|86686.4|86636.4|86684.6|86634.6|86688.7|86638.7|86682.1|86632.1|143
1630356300000|2021-08-30 20:45:00|86684.2|86634.2|86750.7|86700.7|86752.8|86702.8|86678.9|86628.9|1498
1630356600000|2021-08-30 20:50:00|86750|86700|86722.5|86672.5|86751.9|86701.9|86715.5|86665.5|1353
1630356900000|2021-08-30 20:55:00|86723.2|86673.2|86771.2|86619.7|86797.7|86675.7|86707.7|86593.8|584
1630357200000|2021-08-30 21:00:00|86794.7|86619.2|86830.2|86558.4|86830.2|86629.1|86791.4|86553.3|61
1630357500000|2021-08-30 21:05:00|86823|86605.7|86877.1|86427.8|86892|86658.7|86788|86291|190
1630357800000|2021-08-30 21:10:00|86877.7|86424.5|86812|86549.2|86883.5|86556.6|86794.7|86348.8|129
1630358100000|2021-08-30 21:15:00|86841.2|86496.3|86819.3|86485.4|86908.5|86549.3|86791|86424|91
1630358400000|2021-08-30 21:20:00|86811.9|86481.5|86864|86527.1|86874|86547.2|86792.5|86390.3|80
1630358700000|2021-08-30 21:25:00|86804.1|86479|86864|86475.9|86909.7|86552.7|86787.4|86413|107
1630359000000|2021-08-30 21:30:00|86845.9|86490.4|86811.2|86538.7|86881.4|86546.1|86793.3|86422.6|219
1630359300000|2021-08-30 21:35:00|86815.8|86537.1|86842.8|86463.4|86870.5|86537.1|86791.3|86442.5|80
1630359600000|2021-08-30 21:40:00|86846|86440.7|86805|86482.3|86881.6|86528.5|86792.2|86401.7|331
1630359900000|2021-08-30 21:45:00|86817.6|86491.5|86758.3|86486.6|86873.5|86526.9|86700|86418.4|238
1630360200000|2021-08-30 21:50:00|86770|86496.5|86773.9|86455|86821|86515.1|86700|86426.4|310
1630360500000|2021-08-30 21:55:00|86777|86452.8|86762.8|86503.3|86847.2|86527.7|86730.2|86391.9|291
1630360800000|2021-08-30 22:00:00|86763.7|86512.5|86821.7|86608.6|86822.6|86661.1|86694|86440.8|950
1630361100000|2021-08-30 22:05:00|86819.6|86615.1|86791.7|86634.4|86833.6|86652|86781.2|86577.7|285
1630361400000|2021-08-30 22:10:00|86799.1|86631.1|86800.1|86648.8|86822.4|86657.9|86785.6|86603.4|370
1630361700000|2021-08-30 22:15:00|86803.8|86622|86796.1|86625.3|86807.6|86659|86781.5|86591.6|419
1630362000000|2021-08-30 22:20:00|86794.2|86624|86786.8|86649.5|86814.1|86693.8|86738.2|86613.5|389
1630362300000|2021-08-30 22:25:00|86786.5|86657.1|86779.7|86643.6|86805.7|86692.5|86735.5|86630.7|374
1630362600000|2021-08-30 22:30:00|86780|86643.8|86782.4|86656.9|86802.3|86697.2|86733|86636.2|362
1630362900000|2021-08-30 22:35:00|86784.6|86655.5|86784.7|86656.7|86805.8|86699.7|86736|86634.1|348
1630363200000|2021-08-30 22:40:00|86787.9|86653.5|86741.4|86691.4|86810.1|86695.8|86731.5|86628.2|271
1630363500000|2021-08-30 22:45:00|86743.1|86693.1|86775|86645.6|86794|86695|86731.3|86635.1|395
1630363800000|2021-08-30 22:50:00|86733.9|86683.9|86729.5|86679.5|86792.8|86692.5|86728.3|86641.9|311
1630364100000|2021-08-30 22:55:00|86730.5|86680.5|86748.5|86698.5|86790.6|86705.4|86725.4|86638.2|495
1630364400000|2021-08-30 23:00:00|86747.6|86697.6|86743|86693|86776.9|86703.6|86734.9|86620.4|553
1630364700000|2021-08-30 23:05:00|86744.6|86694.6|86743.1|86693.1|86752|86702|86734.9|86684.9|484
1630365000000|2021-08-30 23:10:00|86743.6|86693.6|86738.4|86688.4|86750.2|86700.2|86734.5|86684.5|310
1630365300000|2021-08-30 23:15:00|86736.3|86686.3|86724.9|86674.9|86762.2|86705.5|86715.3|86624.7|802
1630365600000|2021-08-30 23:20:00|86726.4|86676.4|86729.4|86679.4|86744.3|86684.8|86701.5|86604.8|939
1630365900000|2021-08-30 23:25:00|86726.5|86676.5|86724.6|86674.6|86773.6|86703.8|86700.3|86584.3|797
1630366200000|2021-08-30 23:30:00|86725.3|86675.3|86729.3|86679.3|86759|86686.8|86719.3|86613.1|623
1630366500000|2021-08-30 23:35:00|86730.9|86680.9|86723.5|86673.5|86740.5|86690.5|86722.8|86672.8|409
1630366800000|2021-08-30 23:40:00|86723|86673|86729|86679|86740.2|86690.2|86722.9|86672.9|372
1630367100000|2021-08-30 23:45:00|86731.6|86681.6|86744.2|86694.2|86750.8|86700.8|86724.6|86674.6|812
1630367400000|2021-08-30 23:50:00|86745.9|86695.9|86751|86701|86751|86701|86738|86688|651
1630367700000|2021-08-30 23:55:00|86749.3|86699.3|86746.4|86696.4|86758.6|86708.6|86737.6|86687.6|870
1630368000000|2021-08-31 00:00:00|86746.3|86696.3|86772.5|86722.5|86802|86732.1|86746.3|86633.3|1111
1630368300000|2021-08-31 00:05:00|86772.7|86722.7|86784.4|86734.4|86840.3|86786.9|86762.4|86699.3|803
1630368600000|2021-08-31 00:10:00|86784.3|86734.3|86774.3|86724.3|86793.1|86743.1|86770|86720|796
1630368900000|2021-08-31 00:15:00|86773|86723|86759.2|86709.2|86779.6|86729.6|86750.1|86700.1|940
1630369200000|2021-08-31 00:20:00|86758.8|86708.8|86763.7|86713.7|86767.9|86717.9|86741|86630.1|1479
1630369500000|2021-08-31 00:25:00|86764.1|86714.1|86746.7|86696.7|86772.3|86721.4|86735.5|86645.5|1497
1630369800000|2021-08-31 00:30:00|86745.5|86695.5|86745.8|86695.8|86756|86706|86740.1|86690.1|2071
1630370100000|2021-08-31 00:35:00|86745.5|86695.5|86738.6|86688.6|86756.3|86702.2|86735.8|86623.1|2136
1630370400000|2021-08-31 00:40:00|86738.8|86688.8|86743.1|86693.1|86758.5|86701.6|86720.8|86625.4|1488
1630370700000|2021-08-31 00:45:00|86743.8|86693.8|86735|86685|86754.4|86701.5|86724.5|86601.4|513
1630371000000|2021-08-31 00:50:00|86737.1|86687.1|86717.4|86667.4|86740.9|86690.9|86708.2|86658.2|633
1630371300000|2021-08-31 00:55:00|86717.3|86667.3|86700|86650|86717.3|86667.3|86694.8|86644.8|820
1630371600000|2021-08-31 01:00:00|86699.1|86649.1|86756.5|86706.5|86784|86734|86697|86647|1122
1630371900000|2021-08-31 01:05:00|86756.7|86706.7|86758.7|86708.7|86769.1|86719.1|86752.2|86702.2|700
1630372200000|2021-08-31 01:10:00|86758.6|86708.6|86743.5|86693.5|86766.6|86716.6|86741.6|86691.6|753
1630372500000|2021-08-31 01:15:00|86744.2|86694.2|86744.9|86694.9|86757.9|86707.9|86733.1|86683.1|778
1630372800000|2021-08-31 01:20:00|86745|86695|86738.2|86688.2|86754.3|86700.7|86715.4|86567.8|822
1630373100000|2021-08-31 01:25:00|86739.6|86689.6|86725.3|86675.3|86742.6|86692.6|86717.2|86667.2|718
1630373400000|2021-08-31 01:30:00|86726.7|86676.7|86708.8|86658.8|86729.7|86679.7|86705.6|86655.6|712
1630373700000|2021-08-31 01:35:00|86710.5|86660.5|86718|86668|86741.2|86690.7|86709|86591.8|858
1630374000000|2021-08-31 01:40:00|86718.8|86668.8|86719.6|86669.6|86734.8|86679.1|86692.8|86608.1|840
1630374300000|2021-08-31 01:45:00|86718.8|86668.8|86715.2|86665.2|86730.1|86680.1|86703.5|86653.5|670
1630374600000|2021-08-31 01:50:00|86715.1|86665.1|86724.6|86674.6|86738.8|86688.8|86713.7|86663.7|708
1630374900000|2021-08-31 01:55:00|86729.7|86679.7|86716.8|86666.8|86760.7|86679.7|86704|86569.6|895
1630375200000|2021-08-31 02:00:00|86717|86667|86768.3|86718.3|86768.4|86718.4|86714.5|86626.4|795
1630375500000|2021-08-31 02:05:00|86768.2|86718.2|86757.3|86707.3|86774.1|86724.1|86752.4|86702.4|580
1630375800000|2021-08-31 02:10:00|86758|86708|86748.6|86698.6|86764|86714|86748|86698|561
1630376100000|2021-08-31 02:15:00|86750.1|86700.1|86780.6|86730.6|86783.6|86732.2|86668|86561.8|1043
1630376400000|2021-08-31 02:20:00|86780.5|86730.5|86774.4|86724.4|86818.8|86739.8|86697.5|86591.8|1016
1630376700000|2021-08-31 02:25:00|86774.2|86724.2|86778.4|86728.4|86789.3|86739.3|86755.3|86705.3|905
1630377000000|2021-08-31 02:30:00|86776.1|86726.1|86772.6|86722.6|86778.4|86728.4|86736.9|86686.9|791
1630377300000|2021-08-31 02:35:00|86773.3|86723.3|86770.9|86720.9|86777.8|86727.8|86763.1|86713.1|482
1630377600000|2021-08-31 02:40:00|86770.6|86720.6|86753.8|86703.8|86770.6|86720.6|86750|86700|746
1630377900000|2021-08-31 02:45:00|86753.4|86703.4|86758.2|86708.2|86760.5|86710.5|86747.9|86697.9|530
1630378200000|2021-08-31 02:50:00|86758.1|86708.1|86764.7|86714.7|86772.8|86722.8|86754.7|86704.7|563
1630378500000|2021-08-31 02:55:00|86766.2|86716.2|86748.8|86698.8|86779.4|86729.4|86740.1|86690.1|747
1630378800000|2021-08-31 03:00:00|86748.7|86698.7|86729.4|86679.4|86756.2|86706.2|86724.7|86674.7|1028
1630379100000|2021-08-31 03:05:00|86728.2|86678.2|86712.4|86662.4|86736.3|86686.3|86700.2|86650.2|967
1630379400000|2021-08-31 03:10:00|86713.6|86663.6|86726.4|86676.4|86727.1|86677.1|86708.6|86658.6|842
1630379700000|2021-08-31 03:15:00|86725.8|86675.8|86670|86620|86726.3|86676.3|86669.9|86619.9|1065
1630380000000|2021-08-31 03:20:00|86669.8|86619.8|86655.2|86605.2|86680|86630|86651.5|86601.5|965
1630380300000|2021-08-31 03:25:00|86655.1|86605.1|86681.9|86631.9|86700.1|86650.1|86654.9|86604.9|1217
1630380600000|2021-08-31 03:30:00|86681.6|86631.6|86681.1|86631.1|86699.7|86649.7|86675.1|86625.1|785
1630380900000|2021-08-31 03:35:00|86680.7|86630.7|86670.8|86620.8|86684.2|86634.2|86658.4|86608.4|750
1630381200000|2021-08-31 03:40:00|86669.1|86619.1|86652.6|86602.6|86674.2|86624.2|86647.3|86597.3|703
1630381500000|2021-08-31 03:45:00|86654.1|86604.1|86637.1|86587.1|86655.3|86605.3|86631.4|86581.4|740
1630381800000|2021-08-31 03:50:00|86636.3|86586.3|86609.4|86559.4|86636.4|86586.4|86603.9|86553.9|885
1630382100000|2021-08-31 03:55:00|86608.2|86558.2|86628.4|86578.4|86636|86586|86586.5|86536.5|1065
1630382400000|2021-08-31 04:00:00|86629.4|86579.4|86635.3|86585.3|86643.2|86593.2|86628|86578|899
1630382700000|2021-08-31 04:05:00|86633.6|86583.6|86628.3|86578.3|86641.6|86591.6|86625.7|86575.7|1066
1630383000000|2021-08-31 04:10:00|86627.9|86577.9|86625.6|86575.6|86641.6|86591.6|86622.2|86572.2|994
1630383300000|2021-08-31 04:15:00|86625.5|86575.5|86590|86540|86635|86585|86585|86535|895
1630383600000|2021-08-31 04:20:00|86590.1|86540.1|86620.4|86570.4|86620.9|86570.9|86590.1|86540.1|904
1630383900000|2021-08-31 04:25:00|86619.4|86569.4|86617.2|86567.2|86628|86578|86599.4|86549.4|695
1630384200000|2021-08-31 04:30:00|86616.1|86566.1|86642.5|86592.5|86652.7|86602.7|86614.5|86564.5|772
1630384500000|2021-08-31 04:35:00|86641.3|86591.3|86653.3|86603.3|86659.3|86609.3|86639.9|86589.9|603
1630384800000|2021-08-31 04:40:00|86652.6|86602.6|86651.6|86601.6|86664.3|86614.3|86651|86601|592
1630385100000|2021-08-31 04:45:00|86651.2|86601.2|86660.9|86610.9|86663.6|86613.6|86647.7|86597.7|489
1630385400000|2021-08-31 04:50:00|86659.6|86609.6|86662.3|86612.3|86667.8|86617.8|86657.3|86607.3|500
1630385700000|2021-08-31 04:55:00|86662.9|86612.9|86645.1|86595.1|86668.9|86618.9|86629.8|86579.8|786
1630386000000|2021-08-31 05:00:00|86645.5|86595.5|86609|86559|86645.5|86595.5|86603.9|86553.9|1414
1630386300000|2021-08-31 05:05:00|86609.4|86559.4|86612.5|86562.5|86616.1|86566.1|86604|86554|1318
1630386600000|2021-08-31 05:10:00|86612.8|86562.8|86598.8|86548.8|86619.2|86569.2|86582|86532|1506
1630386900000|2021-08-31 05:15:00|86596.5|86546.5|86555.4|86505.4|86603.2|86553.2|86547.2|86497.2|2177
1630387200000|2021-08-31 05:20:00|86556.4|86506.4|86540|86490|86567.9|86517.9|86537.7|86487.7|2315
1630387500000|2021-08-31 05:25:00|86542.1|86492.1|86534.1|86484.1|86546.2|86496.2|86525.7|86475.7|2176
1630387800000|2021-08-31 05:30:00|86534.4|86484.4|86518.3|86468.3|86541.2|86491.2|86517.5|86467.5|2036
1630388100000|2021-08-31 05:35:00|86518.7|86468.7|86506.6|86456.6|86523.2|86473.2|86498.6|86448.6|1869
1630388400000|2021-08-31 05:40:00|86507.6|86457.6|86432.7|86382.7|86595.1|86464.8|86413|86363|1704
1630388700000|2021-08-31 05:45:00|86431.8|86381.8|86419|86369|86539.2|86399|86415.6|86365.6|1615
1630389000000|2021-08-31 05:50:00|86418.5|86368.5|86415.4|86365.4|86531.6|86377.4|86404.9|86348.7|1677
1630389300000|2021-08-31 05:55:00|86416.3|86366.3|86382.3|86332.3|86490.1|86373.3|86373.2|86323.2|1571
1630389600000|2021-08-31 06:00:00|86384.8|86334.8|86337.2|86287.2|86402.2|86356.8|86334|86284|1634
1630389900000|2021-08-31 06:05:00|86337.8|86287.8|86348.7|86298.7|86353.7|86303.7|86324.6|86275.1|1459
1630390200000|2021-08-31 06:10:00|86349.6|86299.6|86372.2|86322.2|86375.5|86325.5|86330.4|86280.8|1114
1630390500000|2021-08-31 06:15:00|86372.1|86322.1|86379.4|86329.4|86393.4|86348|86352.5|86314.2|1126
1630390800000|2021-08-31 06:20:00|86380.4|86330.4|86402.2|86352.2|86403|86353|86360|86317.5|1038
1630391100000|2021-08-31 06:25:00|86404|86354|86396.5|86346.5|86419.8|86369.8|86390.9|86340.9|1241
1630391400000|2021-08-31 06:30:00|86396.4|86346.4|86420.9|86370.9|86449.2|86399.2|86373.8|86339.7|1235
1630391700000|2021-08-31 06:35:00|86421|86371|86421.5|86396.5|86437.1|86397|86409|86369.3|1526
1630392000000|2021-08-31 06:40:00|86422.2|86397.2|86460.1|86410.1|86470.6|86433.7|86404.9|86369.2|1284
1630392300000|2021-08-31 06:45:00|86460.7|86410.7|86464.1|86439.1|86510.4|86472.1|86459.5|86410.2|1198
1630392600000|2021-08-31 06:50:00|86462.8|86437.8|86543.7|86493.7|86545.4|86495.6|86454.9|86417.7|1299
1630392900000|2021-08-31 06:55:00|86543.5|86493.5|86518.6|86468.6|86546.3|86509.1|86469|86430.4|1554
1630393200000|2021-08-31 07:00:00|86517.8|86467.8|86407.9|86357.9|86523.4|86473.4|86401.6|86351.6|1672
1630393500000|2021-08-31 07:05:00|86406.4|86356.4|86316.5|86266.5|86409.7|86371.9|86293.9|86243.9|1573
1630393800000|2021-08-31 07:10:00|86317.2|86267.2|86349.9|86299.9|86408.5|86368.1|86311.4|86261.4|1481
1630394100000|2021-08-31 07:15:00|86349.2|86299.2|86370.6|86320.6|86376.6|86340.5|86297.2|86253.2|1331
1630394400000|2021-08-31 07:20:00|86370.7|86320.7|86428.9|86378.9|86433.1|86383.5|86357|86319.6|1303
1630394700000|2021-08-31 07:25:00|86428.3|86378.3|86496.9|86446.9|86498.1|86448.1|86414.6|86365.2|1499
1630395000000|2021-08-31 07:30:00|86495.8|86445.8|86503.9|86453.9|86537.1|86487.1|86452.2|86414.2|1488
1630395300000|2021-08-31 07:35:00|86503.6|86453.6|86546.7|86496.7|86557.6|86507.6|86486.7|86437.9|1343
1630395600000|2021-08-31 07:40:00|86547.9|86497.9|86622.5|86572.5|86630.2|86583.1|86513.4|86463.4|1452
1630395900000|2021-08-31 07:45:00|86621.9|86571.9|86592.8|86567.8|86629.5|86591|86577.9|86527.9|1304
1630396200000|2021-08-31 07:50:00|86603.6|86553.6|86643|86593|86649.1|86603.8|86577.5|86545|1269
1630396500000|2021-08-31 07:55:00|86643.8|86593.8|86626.1|86576.1|86652.5|86611.9|86595.8|86550.9|1407
1630396800000|2021-08-31 08:00:00|86625.5|86575.5|86676.1|86626.1|86702|86662.1|86625.5|86575.5|1465
1630397100000|2021-08-31 08:05:00|86677.8|86627.8|86709.2|86659.2|86720|86677.1|86668.8|86619.6|1386
1630397400000|2021-08-31 08:10:00|86709.8|86659.8|86727.4|86677.4|86750.4|86708.4|86688|86638|1315
1630397700000|2021-08-31 08:15:00|86728|86678|86653.7|86603.7|86728|86688.7|86634.3|86593.5|1262
1630398000000|2021-08-31 08:20:00|86653.9|86603.9|86621.1|86571.1|86653.9|86607.4|86607.7|86569.8|1302
1630398300000|2021-08-31 08:25:00|86620|86570|86619.9|86569.9|86624.8|86578.6|86581.1|86532.1|1174
1630398600000|2021-08-31 08:30:00|86620.7|86570.7|86563.7|86513.7|86639.8|86601.2|86544|86504.7|1468
1630398900000|2021-08-31 08:35:00|86564.2|86514.2|86588|86538|86610.9|86573.3|86554.4|86513.5|1343
1630399200000|2021-08-31 08:40:00|86587.9|86537.9|86573.4|86523.4|86608.4|86565.4|86559.4|86521.4|1455
1630399500000|2021-08-31 08:45:00|86573.5|86523.5|86521.7|86471.7|86575|86534.1|86478.5|86441.5|1442
1630399800000|2021-08-31 08:50:00|86522|86472|86624.6|86574.6|86626.4|86587.1|86496.8|86470.5|1327
1630400100000|2021-08-31 08:55:00|86624.7|86574.7|86621.3|86571.3|86633.2|86591.8|86583.9|86537|1442
1630400400000|2021-08-31 09:00:00|86621.2|86571.2|86596.2|86546.2|86628.2|86578.2|86574.4|86526.7|1565
1630400700000|2021-08-31 09:05:00|86597.1|86547.1|86536.6|86511.6|86597.1|86556.5|86529.3|86486.2|1356
1630401000000|2021-08-31 09:10:00|86536|86511|86493.7|86468.7|86570.3|86532.1|86479.9|86438.8|1437
1630401300000|2021-08-31 09:15:00|86493.2|86468.2|86545.8|86520.8|86557.8|86521|86486.8|86446.1|1271
1630401600000|2021-08-31 09:20:00|86545.6|86520.6|86564.6|86514.6|86568.8|86520.6|86499.3|86459.5|1380
1630401900000|2021-08-31 09:25:00|86566.7|86516.7|86581.7|86531.7|86611.2|86564.4|86539.4|86499.7|1369
1630402200000|2021-08-31 09:30:00|86581.3|86531.3|86595.7|86570.7|86631.6|86591.8|86562.2|86513.6|1403
1630402500000|2021-08-31 09:35:00|86595.6|86570.6|86612.2|86587.2|86636.8|86597.8|86584.2|86549.4|1305
1630402800000|2021-08-31 09:40:00|86611.5|86586.5|86604.6|86554.6|86632.5|86595|86578.5|86539.5|1329
1630403100000|2021-08-31 09:45:00|86603.8|86553.8|86601.3|86551.3|86620.9|86575.2|86582.6|86542.9|1225
1630403400000|2021-08-31 09:50:00|86601.1|86551.1|86568.1|86543.1|86614.8|86573.2|86561.3|86521|1308
1630403700000|2021-08-31 09:55:00|86568.4|86543.4|86604.6|86554.6|86614.4|86567.9|86565.6|86525.4|1345
1630404000000|2021-08-31 10:00:00|86603.7|86553.7|86545.1|86495.1|86608.4|86569.9|86543.7|86493.7|1383
1630404300000|2021-08-31 10:05:00|86545.3|86495.3|86531.3|86481.3|86576.4|86540|86514.3|86464.3|1337
1630404600000|2021-08-31 10:10:00|86530.6|86480.6|86527.6|86477.6|86552.1|86514.9|86482.7|86446|1222
1630404900000|2021-08-31 10:15:00|86527.9|86477.9|86480.9|86455.9|86542.2|86502.1|86476|86429.3|1293
1630405200000|2021-08-31 10:20:00|86480.6|86455.6|86454.2|86404.2|86501.2|86466.3|86426.3|86386.4|1385
1630405500000|2021-08-31 10:25:00|86453.8|86403.8|86400.5|86375.5|86497.8|86461.5|86400.1|86364.3|1655
1630405800000|2021-08-31 10:30:00|86401.8|86376.8|86425.3|86400.3|86442.7|86405.9|86363.7|86328.3|1559
1630406100000|2021-08-31 10:35:00|86425.1|86400.1|86488.5|86438.5|86513.2|86474.3|86424.8|86386.3|1287
1630406400000|2021-08-31 10:40:00|86488.4|86438.4|86466.6|86441.6|86500.5|86453.8|86461|86418.1|1166
1630406700000|2021-08-31 10:45:00|86466.3|86441.3|86487.7|86437.7|86502.7|86459.7|86423|86373|1727
1630407000000|2021-08-31 10:50:00|86488|86438|86500.7|86450.7|86544.2|86494.2|86456.2|86411.1|1597
1630407300000|2021-08-31 10:55:00|86502.5|86452.5|86461.8|86436.8|86533.7|86494.5|86460.9|86435.9|1568
1630407600000|2021-08-31 11:00:00|86463.6|86438.6|86502.9|86452.9|86511|86461|86458.8|86416.1|1458
1630407900000|2021-08-31 11:05:00|86502.3|86452.3|86469|86444|86516.9|86480.1|86449.4|86401.5|1499
1630408200000|2021-08-31 11:10:00|86479.2|86429.2|86465.4|86415.4|86489.9|86449|86436|86396.9|1605
1630408500000|2021-08-31 11:15:00|86463.6|86413.6|86430.1|86380.1|86464.8|86422.5|86407.6|86369.6|1370
1630408800000|2021-08-31 11:20:00|86431.2|86381.2|86453|86403|86474.6|86439.1|86416.4|86374.4|1399
1630409100000|2021-08-31 11:25:00|86451.9|86401.9|86428.1|86403.1|86468.3|86430.1|86425.6|86385.4|1412
1630409400000|2021-08-31 11:30:00|86428.4|86403.4|86442.6|86417.6|86462.6|86424.1|86414.2|86376.2|1268
1630409700000|2021-08-31 11:35:00|86442.5|86417.5|86477.7|86452.7|86490.7|86455.6|86434.1|86399.9|1153
1630410000000|2021-08-31 11:40:00|86477.5|86452.5|86459.6|86434.6|86523.9|86486.9|86454.8|86412|1320
1630410300000|2021-08-31 11:45:00|86459.4|86434.4|86506.9|86456.9|86507|86457|86455.5|86413.7|1396
1630410600000|2021-08-31 11:50:00|86506.3|86456.3|86544.3|86494.3|86562.3|86512.3|86466|86429|1444
1630410900000|2021-08-31 11:55:00|86543.5|86493.5|86525.1|86475.1|86567.8|86517.9|86483.7|86441.8|1442
1630411200000|2021-08-31 12:00:00|86525.6|86475.6|86604.4|86554.4|86660.2|86610.2|86524.5|86474.5|1501
1630411500000|2021-08-31 12:05:00|86602.4|86552.4|86618.2|86568.2|86636.8|86586.8|86558.4|86514.8|1368
1630411800000|2021-08-31 12:10:00|86619.9|86569.9|86721.7|86671.7|86767.6|86717.6|86599.7|86566.1|1586
1630412100000|2021-08-31 12:15:00|86722.5|86672.5|86709.9|86684.9|86736.8|86698.2|86679.8|86643|1387
1630412400000|2021-08-31 12:20:00|86707.1|86682.1|86733.2|86708.2|86750.6|86714.2|86693.5|86657.5|1324
1630412700000|2021-08-31 12:25:00|86733|86708|86738.5|86688.5|86747.6|86711.2|86718.6|86683.3|1218
1630413000000|2021-08-31 12:30:00|86738.6|86688.6|86745.4|86720.4|86790.6|86752.6|86704.7|86677.8|1504
1630413300000|2021-08-31 12:35:00|86745.3|86720.3|86812.4|86762.4|86881.4|86842.6|86739.3|86714.3|1641
1630413600000|2021-08-31 12:40:00|86811.6|86761.6|86846.2|86821.2|86860.6|86821.2|86793.5|86753.6|1555
1630413900000|2021-08-31 12:45:00|86846.3|86821.3|86789.6|86739.6|86854.6|86821.3|86768.9|86724.2|1302
1630414200000|2021-08-31 12:50:00|86789.9|86739.9|86816.2|86791.2|86834.9|86799.5|86756.1|86715.9|1463
1630414500000|2021-08-31 12:55:00|86817|86792|86753.5|86703.5|86834.6|86796.6|86727.6|86686|1542
1630414800000|2021-08-31 13:00:00|86752.7|86702.7|86827.5|86777.5|86842.9|86801.8|86733.7|86696.7|1705
1630415100000|2021-08-31 13:05:00|86828.6|86778.6|86901.9|86876.9|86924.7|86883.7|86812.8|86775.4|1774
1630415400000|2021-08-31 13:10:00|86902.8|86877.8|86928.5|86878.5|86953|86903|86850.9|86811.5|1712
1630415700000|2021-08-31 13:15:00|86929.2|86879.2|86920.6|86870.6|86965.3|86915.3|86896.9|86858.2|1528
1630416000000|2021-08-31 13:20:00|86919.8|86869.8|86819.4|86769.4|86919.9|86869.9|86816.8|86768.8|1530
1630416300000|2021-08-31 13:25:00|86820.4|86770.4|86825.3|86775.3|86859.1|86809.1|86794.3|86748.9|1449
1630416600000|2021-08-31 13:30:00|86827.8|86777.8|86850.1|86800.1|86895.5|86853.4|86824.7|86774.7|1766
1630416900000|2021-08-31 13:35:00|86850|86800|86822.3|86772.3|86860.6|86810.6|86790.9|86740.9|1622
1630417200000|2021-08-31 13:40:00|86822.9|86772.9|86792.2|86742.2|86826.7|86786.4|86767.6|86717.6|1416
1630417500000|2021-08-31 13:45:00|86792.1|86742.1|86897.5|86872.5|86919.6|86881.9|86762.9|86722.1|1734
1630417800000|2021-08-31 13:50:00|86898|86873|86975.7|86925.7|86993.2|86952.6|86887.3|86847|1718
1630418100000|2021-08-31 13:55:00|86975.3|86925.3|86954.1|86904.1|87049.5|86999.5|86924.8|86886.1|1675
1630418400000|2021-08-31 14:00:00|86950.5|86900.5|86889.2|86839.2|86964.1|86914.1|86875.7|86832.8|1859
1630418700000|2021-08-31 14:05:00|86888.7|86838.7|86864.4|86814.4|86925.8|86886.9|86862.8|86812.8|1817
1630419000000|2021-08-31 14:10:00|86865.1|86815.1|86806.8|86781.8|86866.5|86822.3|86788|86753.6|1522
1630419300000|2021-08-31 14:15:00|86807.5|86782.5|86804.2|86754.2|86849.3|86809.2|86790.2|86750.3|1633
1630419600000|2021-08-31 14:20:00|86804.9|86754.9|86848.6|86798.6|86866.7|86817.1|86804.9|86754.9|1495
1630419900000|2021-08-31 14:25:00|86848.2|86798.2|86883.3|86833.3|86947.7|86897.7|86847.9|86797.9|1489
1630420200000|2021-08-31 14:30:00|86881.6|86831.6|86873|86823|86912.8|86863.8|86850.9|86802.6|1633
1630420500000|2021-08-31 14:35:00|86873.7|86823.7|86844.8|86794.8|86919.7|86869.7|86825.4|86775.4|1763
1630420800000|2021-08-31 14:40:00|86841.8|86791.8|86790.7|86740.7|86855.7|86809.9|86770.1|86733.9|1523
1630421100000|2021-08-31 14:45:00|86791.5|86741.5|86864.7|86814.7|86876.5|86826.5|86756.5|86723|1639
1630421400000|2021-08-31 14:50:00|86864|86814|86886.7|86836.7|86941.8|86891.8|86861.3|86813.3|1934
1630421700000|2021-08-31 14:55:00|86886.6|86836.6|87107.1|87057.1|87119.1|87069.1|86886.5|86836.5|2103
1630422000000|2021-08-31 15:00:00|87106.9|87056.9|87137.7|87087.7|87139.5|87089.5|87003.3|86953.3|2019
1630422300000|2021-08-31 15:05:00|87137.9|87087.9|87088.6|87038.6|87165|87115|87068.1|87018.1|1741
1630422600000|2021-08-31 15:10:00|87087.9|87037.9|87088.6|87038.6|87106.9|87066.9|87042.6|86992.6|1652
1630422900000|2021-08-31 15:15:00|87088|87038|87060.1|87010.1|87089.1|87054.9|87038.4|87004.1|1579
1630423200000|2021-08-31 15:20:00|87059.7|87009.7|87048.5|86998.5|87064.9|87025.3|86997.5|86959.9|1563
1630423500000|2021-08-31 15:25:00|87046.2|86996.2|87029.2|86979.2|87050.2|87012.5|86978.1|86937.3|1592
1630423800000|2021-08-31 15:30:00|87029.4|86979.4|87056.3|87006.3|87068|87021.9|87013.3|86975.3|1509
1630424100000|2021-08-31 15:35:00|87057.5|87007.5|87062.3|87012.3|87072.3|87034.8|87016.9|86980.6|1815
1630424400000|2021-08-31 15:40:00|87063|87013|86991.5|86941.5|87070|87029.5|86977.3|86936.1|1745
1630424700000|2021-08-31 15:45:00|86978.8|86953.8|86940.6|86915.6|86995.2|86956.9|86936.4|86897.6|1512
1630425000000|2021-08-31 15:50:00|86940.7|86915.7|86928.6|86903.6|86956.5|86919.9|86925.4|86892.3|1117
1630425300000|2021-08-31 15:55:00|86928.4|86903.4|86974.1|86949.1|86987.5|86951.4|86927.2|86901.7|1211
1630425600000|2021-08-31 16:00:00|86975|86950|86969.1|86919.1|87013.9|86973.8|86965.2|86915.2|1517
1630425900000|2021-08-31 16:05:00|86969.7|86919.7|86961.4|86911.4|86977.1|86941.7|86952.8|86902.8|1293
1630426200000|2021-08-31 16:10:00|86962.6|86912.6|86966.6|86916.6|86976.6|86926.6|86956.6|86906.6|1123
1630426500000|2021-08-31 16:15:00|86967|86917|86978.1|86928.1|86982.6|86944.6|86955.5|86912.6|1116
1630426800000|2021-08-31 16:20:00|86978.4|86928.4|86969.1|86919.1|87002.4|86956.4|86963.3|86914|1262
1630427100000|2021-08-31 16:25:00|86969.6|86919.6|86941|86891|86972.6|86922.6|86938.8|86888.8|1088
1630427400000|2021-08-31 16:30:00|86941.9|86891.9|86938|86888|86953.6|86903.6|86934.7|86884.7|1192
1630427700000|2021-08-31 16:35:00|86937.9|86887.9|86948.2|86898.2|86952.1|86902.1|86934.9|86884.9|1128
1630428000000|2021-08-31 16:40:00|86948.3|86898.3|86940.1|86890.1|86956.8|86918|86935|86885|1076
1630428300000|2021-08-31 16:45:00|86940.3|86890.3|86933.7|86883.7|86944.7|86903.1|86911.3|86873.5|1060
1630428600000|2021-08-31 16:50:00|86933.1|86883.1|86932.4|86882.4|86937.6|86898|86912.5|86875.4|1032
1630428900000|2021-08-31 16:55:00|86935.6|86885.6|86938.7|86888.7|86950|86915.8|86923.8|86881.8|1300
1630429200000|2021-08-31 17:00:00|86938.9|86888.9|86926.7|86876.7|86940.8|86903.9|86911.3|86870.7|1188
1630429500000|2021-08-31 17:05:00|86926.9|86876.9|86933.5|86883.5|86936.7|86895.7|86911|86871.8|1154
1630429800000|2021-08-31 17:10:00|86933.2|86883.2|86947.2|86897.2|86954.3|86905.8|86927.9|86878.8|1198
1630430100000|2021-08-31 17:15:00|86949.6|86899.6|86978.9|86928.9|86990.1|86940.1|86935.4|86896.7|1161
1630430400000|2021-08-31 17:20:00|86979.1|86929.1|87016|86966|87088.7|87038.7|86979.1|86929.1|1177
1630430700000|2021-08-31 17:25:00|87016.1|86966.1|86988.7|86938.7|87020.8|86970.8|86984.8|86934.8|1273
1630431000000|2021-08-31 17:30:00|86988.3|86938.3|86986.1|86936.1|86996.4|86946.4|86980.2|86930.2|1023
1630431300000|2021-08-31 17:35:00|86986|86936|86981.3|86931.3|86995.8|86945.8|86977.3|86927.3|826
1630431600000|2021-08-31 17:40:00|86981.8|86931.8|86967.5|86917.5|86984.3|86942.3|86966.8|86916.9|949
1630431900000|2021-08-31 17:45:00|86968|86918|86973.3|86923.3|86977.9|86927.9|86964.5|86914.5|831
1630432200000|2021-08-31 17:50:00|86974.9|86924.9|86977.9|86927.9|86983.2|86933.2|86959|86909|1063
1630432500000|2021-08-31 17:55:00|86977.5|86927.5|86938.9|86888.9|86981.6|86931.6|86936.2|86886.2|993
1630432800000|2021-08-31 18:00:00|86939.1|86889.1|86956.4|86906.4|86956.4|86906.4|86922.5|86875.1|1309
1630433100000|2021-08-31 18:05:00|86957.5|86907.5|86960.1|86910.1|86967.8|86917.8|86944.7|86894.7|1169
1630433400000|2021-08-31 18:10:00|86960|86910|86962.5|86912.5|86969.9|86919.9|86954|86904|1137
1630433700000|2021-08-31 18:15:00|86961.8|86911.8|86947.5|86897.5|86962.3|86912.3|86942.2|86892.2|1133
1630434000000|2021-08-31 18:20:00|86948.2|86898.2|86904.5|86879.5|86948.2|86898.7|86902.6|86866.3|1187
1630434300000|2021-08-31 18:25:00|86915.1|86865.1|86951.3|86901.3|86958.9|86908.9|86892.6|86856.1|1102
1630434600000|2021-08-31 18:30:00|86951.4|86901.4|86926.3|86876.3|86953.2|86903.2|86926.3|86876.3|1110
1630434900000|2021-08-31 18:35:00|86926.6|86876.6|86923|86873|86932.4|86882.4|86917.6|86867.6|1016
1630435200000|2021-08-31 18:40:00|86923.2|86873.2|86935.7|86885.7|86938.9|86898.2|86919.4|86870.4|925
1630435500000|2021-08-31 18:45:00|86935.6|86885.6|86927.8|86877.8|86938.3|86894.4|86915.9|86877.4|988
1630435800000|2021-08-31 18:50:00|86930.5|86880.5|86932.2|86882.2|86945.5|86895.5|86922.8|86872.8|923
1630436100000|2021-08-31 18:55:00|86932|86882|86878.4|86828.4|86938.4|86888.4|86874.8|86824.8|1327
1630436400000|2021-08-31 19:00:00|86878.2|86828.2|86895.2|86845.2|86912.6|86862.6|86877.7|86827.7|1325
1630436700000|2021-08-31 19:05:00|86895.7|86845.7|86944.4|86894.4|86946.5|86896.5|86895.7|86845.7|1129
1630437000000|2021-08-31 19:10:00|86944.5|86894.5|86963.7|86913.7|86975.4|86925.4|86942.5|86892.5|1270
1630437300000|2021-08-31 19:15:00|86962.9|86912.9|86978.7|86928.7|86983.7|86933.7|86962.9|86912.9|1222
1630437600000|2021-08-31 19:20:00|86977.5|86927.5|86968.2|86918.2|86983.1|86933.1|86968.1|86918.1|1159
1630437900000|2021-08-31 19:25:00|86968.1|86918.1|86973.3|86923.3|86973.5|86923.5|86954.9|86904.9|1091
1630438200000|2021-08-31 19:30:00|86973.7|86923.7|86967.6|86917.6|86981.8|86931.8|86955.2|86905.2|1077
1630438500000|2021-08-31 19:35:00|86967.7|86917.7|86978.9|86928.9|86980.8|86930.8|86967.7|86917.7|572
1630438800000|2021-08-31 19:40:00|86978|86928|86975|86925|86979.4|86936.1|86958.9|86919.7|650
1630439100000|2021-08-31 19:45:00|86974.5|86924.5|86964.8|86914.8|86978.6|86928.6|86951.8|86901.8|1377
1630439400000|2021-08-31 19:50:00|86964.6|86914.6|86966.4|86916.4|86972.9|86922.9|86962.4|86912.4|1165
1630439700000|2021-08-31 19:55:00|86967|86917|86974.6|86924.6|86977.1|86927.1|86962.8|86912.8|1088
1630440000000|2021-08-31 20:00:00|86974.8|86924.8|86922.8|86872.8|86975.1|86925.1|86919.1|86869.1|855
1630440300000|2021-08-31 20:05:00|86922.3|86872.3|86919.3|86869.3|86923.4|86873.4|86908.4|86858.4|1133
1630440600000|2021-08-31 20:10:00|86919.1|86869.1|86927.9|86877.9|86931.2|86881.2|86909.9|86859.9|1231
1630440900000|2021-08-31 20:15:00|86926.9|86876.9|86919.5|86869.5|86934.9|86884.9|86916.6|86866.6|858
1630441200000|2021-08-31 20:20:00|86919.7|86869.7|86929.6|86879.6|86942.6|86892.6|86916.2|86866.2|1170
1630441500000|2021-08-31 20:25:00|86930|86880|86926.3|86876.3|86947.9|86897.9|86926.3|86876.3|492
1630441800000|2021-08-31 20:30:00|86926.2|86876.2|86935.4|86885.4|86944.1|86894.1|86925.5|86875.5|800
1630442100000|2021-08-31 20:35:00|86934.7|86884.7|86935.2|86885.2|86940|86890|86932.8|86882.8|1066
1630442400000|2021-08-31 20:40:00|86935.3|86885.3|86930.5|86880.5|86938.7|86888.7|86927|86877|1317
1630442700000|2021-08-31 20:45:00|86930.9|86880.9|86931.8|86881.8|86943.5|86893.5|86930.2|86880.2|1354
1630443000000|2021-08-31 20:50:00|86932.9|86882.9|86934.8|86884.8|86939.6|86889.6|86923.9|86873.9|964
1630443300000|2021-08-31 20:55:00|86934.9|86884.9|87035.4|86867.2|87058.1|86919.8|86925.3|86824.4|590
1630443600000|2021-08-31 21:00:00|87034.1|86865.5|87008|86856.8|87176.9|86886.3|87008|86845|121
1630443900000|2021-08-31 21:05:00|87012.3|86857.5|87032.8|86880|87047.9|86909.8|86948.9|86818.4|107
1630444200000|2021-08-31 21:10:00|86955|86905|87032.8|86880|87056.3|86911.1|86955|86818.7|49
1630444500000|2021-08-31 21:15:00|86955.6|86905.6|87067.4|86883|87082.3|86911.2|86955.6|86826.2|42
1630444800000|2021-08-31 21:20:00|87013|86869.5|87035|86883.7|87060.5|86910|86955|86816.1|60
1630445100000|2021-08-31 21:25:00|87026.5|86843.3|87035|86883.7|87035|86908|86955|86829.8|40
1630445400000|2021-08-31 21:30:00|87003.4|86872.7|87005.3|86862.3|87046.1|86908.6|86946.5|86833.7|105
1630445700000|2021-08-31 21:35:00|87008.2|86874.7|87029.9|86881.5|87038|86905.1|86951|86824.9|114
1630446000000|2021-08-31 21:40:00|87011.8|86863.5|87029.9|86881.5|87029.9|86899|86949|86845.5|34
1630446300000|2021-08-31 21:45:00|86953|86903|87006.4|86872.6|87048.8|86914.3|86952|86825.4|214
1630446600000|2021-08-31 21:50:00|87006.1|86871.9|87004.6|86878.7|87037.8|86921.2|86950.4|86847.8|286
1630446900000|2021-08-31 21:55:00|86965.8|86915.8|86962|86912|87036.7|86922.1|86952.8|86859.1|342
1630447200000|2021-08-31 22:00:00|86961.4|86911.4|87070.6|86831.3|87220.2|86917.9|86929.4|86817.3|1003
1630447500000|2021-08-31 22:05:00|87069.1|86831.8|86895.3|86845.3|87074.1|86871.2|86872.8|86796.9|1273
1630447800000|2021-08-31 22:10:00|86894.1|86844.1|86910.6|86860.6|86950.3|86865.6|86892.2|86824.3|263
1630448100000|2021-08-31 22:15:00|86910.7|86860.7|86913.6|86863.6|86950|86864.4|86898.8|86811.8|277
1630448400000|2021-08-31 22:20:00|86913.9|86863.9|86915.5|86865.5|86918.2|86868.2|86908.6|86858.6|349
1630448700000|2021-08-31 22:25:00|86915.3|86865.3|86934.6|86884.6|86936.2|86886.2|86914|86864|541
1630449000000|2021-08-31 22:30:00|86934.9|86884.9|86936.9|86886.9|86940.7|86890.7|86929|86879|333
1630449300000|2021-08-31 22:35:00|86937.1|86887.1|86921.8|86871.8|86966.8|86891.7|86921.8|86829.6|343
1630449600000|2021-08-31 22:40:00|86923.9|86873.9|86926.2|86876.2|86974|86884.3|86919.1|86831.1|350
1630449900000|2021-08-31 22:45:00|86925.7|86875.7|86928.3|86878.3|86967.6|86880.8|86921.4|86833.5|264
1630450200000|2021-08-31 22:50:00|86928.4|86878.4|86926.8|86876.8|86968.1|86881.2|86922.8|86834.2|332
1630450500000|2021-08-31 22:55:00|86926.4|86876.4|86929.1|86879.1|86968.9|86883.8|86922|86835|322
1630450800000|2021-08-31 23:00:00|86927.7|86877.7|86924.9|86874.9|86964.3|86883.1|86920.8|86830.5|493
1630451100000|2021-08-31 23:05:00|86926.4|86876.4|86926.8|86876.8|86965.5|86880.3|86921.4|86840.5|384
1630451400000|2021-08-31 23:10:00|86927.7|86877.7|86934.7|86884.7|86938.3|86888.3|86918.6|86868.6|382
1630451700000|2021-08-31 23:15:00|86935.9|86885.9|86931.9|86881.9|86939.5|86889.5|86926.8|86876.8|572
1630452000000|2021-08-31 23:20:00|86933.3|86883.3|86941.4|86891.4|86941.6|86891.6|86926.9|86876.9|467
1630452300000|2021-08-31 23:25:00|86941.6|86891.6|86936.9|86886.9|86944.7|86894.7|86930.8|86880.8|745
1630452600000|2021-08-31 23:30:00|86936.7|86886.7|86933.7|86883.7|86939.4|86889.4|86925.3|86875.3|475
1630452900000|2021-08-31 23:35:00|86934.3|86884.3|86939.1|86889.1|86944.2|86894.2|86928.6|86878.6|518
1630453200000|2021-08-31 23:40:00|86941.7|86891.7|86945.1|86895.1|86953.3|86903.3|86936.4|86886.4|737
1630453500000|2021-08-31 23:45:00|86945.8|86895.8|86920.4|86870.4|86951.6|86901.6|86919|86869|719
1630453800000|2021-08-31 23:50:00|86920.6|86870.6|86915.8|86865.8|86927.2|86877.2|86913.5|86863.5|512
1630454100000|2021-08-31 23:55:00|86915.7|86865.7|86932.5|86882.5|86936.2|86886.2|86915|86865|734
1630454400000|2021-09-01 00:00:00|86929.5|86879.5|86951.5|86901.5|86958.7|86908.7|86929.5|86879.5|1122
1630454700000|2021-09-01 00:05:00|86950.2|86900.2|86931.4|86881.4|86954.2|86904.2|86925.8|86875.8|763
1630455000000|2021-09-01 00:10:00|86931.2|86881.2|86936.3|86886.3|86944.6|86894.6|86930.2|86880.2|499
1630455300000|2021-09-01 00:15:00|86936|86886|86944.4|86894.4|86954.2|86904.2|86935.4|86885.4|646
1630455600000|2021-09-01 00:20:00|86945.6|86895.6|86965.8|86915.8|86973.1|86923.1|86941.7|86891.7|749
1630455900000|2021-09-01 00:25:00|86966|86916|86966.7|86916.7|86976.1|86926.1|86961.3|86911.3|636
1630456200000|2021-09-01 00:30:00|86966.8|86916.8|86967.5|86917.5|86979|86929|86962.5|86912.5|626
1630456500000|2021-09-01 00:35:00|86967|86917|86981.7|86931.7|87001.1|86951.1|86965.8|86915.8|769
1630456800000|2021-09-01 00:40:00|86981.9|86931.9|86986|86936|86987.2|86937.2|86970.4|86920.4|923
1630457100000|2021-09-01 00:45:00|86984.3|86934.3|87004.3|86954.3|87007.9|86957.9|86976.7|86926.7|1140
1630457400000|2021-09-01 00:50:00|87004.6|86954.6|87005.6|86955.6|87015.7|86965.7|86997.2|86947.2|1217
1630457700000|2021-09-01 00:55:00|87007.2|86957.2|87003.5|86953.5|87015.7|86965.7|86997.5|86947.5|1015
1630458000000|2021-09-01 01:00:00|87003.4|86953.4|86998.5|86948.5|87017.8|86967.8|86994.5|86944.5|1052
1630458300000|2021-09-01 01:05:00|86998.4|86948.4|87013.5|86963.5|87026.2|86976.2|86992.4|86942.4|784
1630458600000|2021-09-01 01:10:00|87013|86963|87015.1|86965.1|87021.1|86971.1|87004|86954|775
1630458900000|2021-09-01 01:15:00|87016|86966|87013.3|86963.3|87024.2|86974.2|87006.3|86956.3|767
1630459200000|2021-09-01 01:20:00|87014.3|86964.3|87006.6|86956.6|87022.2|86972.2|86998.2|86948.2|730
1630459500000|2021-09-01 01:25:00|87003.2|86953.2|87001.4|86951.4|87017.1|86967.1|86995.7|86945.7|669
1630459800000|2021-09-01 01:30:00|87003.2|86953.2|86986.3|86936.3|87005.8|86955.8|86981.3|86931.3|1209
1630460100000|2021-09-01 01:35:00|86987|86937|86986.4|86936.4|87031.5|86981.5|86974.7|86924.7|1184
1630460400000|2021-09-01 01:40:00|86986.3|86936.3|87027.3|86977.3|87041|86991|86913.4|86863.4|1490
1630460700000|2021-09-01 01:45:00|87027.2|86977.2|87049.3|86999.3|87106.1|87056.1|87024.3|86974.3|1437
1630461000000|2021-09-01 01:50:00|87049.4|86999.4|87038.2|86988.2|87052.6|87002.6|87031.9|86981.9|1556
1630461300000|2021-09-01 01:55:00|87038.1|86988.1|86996.3|86946.3|87112.9|87045.2|86932.2|86882.2|1752
1630461600000|2021-09-01 02:00:00|86996.6|86946.6|86981.5|86931.5|87111.5|87034.8|86976.3|86884.9|1119
1630461900000|2021-09-01 02:05:00|86982.5|86932.5|86986.7|86936.7|86992.9|86942.9|86976.8|86926.8|1034
1630462200000|2021-09-01 02:10:00|86986.5|86936.5|87014.2|86964.2|87019.5|86969.5|86984.6|86934.6|1158
1630462500000|2021-09-01 02:15:00|87013.4|86963.4|87017.4|86967.4|87022.5|86972.5|87007.3|86957.3|1112
1630462800000|2021-09-01 02:20:00|87017.3|86967.3|87017.8|86967.8|87021|86971|87008.5|86958.5|1003
1630463100000|2021-09-01 02:25:00|87018.1|86968.1|87011.2|86961.2|87049.1|86969.5|87002.1|86914.7|1055
1630463400000|2021-09-01 02:30:00|87009.1|86959.1|87005.1|86955.1|87017.6|86967.6|86999.1|86949.1|1045
1630463700000|2021-09-01 02:35:00|87005.2|86955.2|87043.9|86993.9|87070.9|87020.9|87001.2|86951.2|939
1630464000000|2021-09-01 02:40:00|87047|86997|87039.4|86989.4|87049.9|86999.9|87033.9|86983.9|1536
1630464300000|2021-09-01 02:45:00|87039.1|86989.1|87014.5|86964.5|87048.3|86998.3|87004.6|86954.6|881
1630464600000|2021-09-01 02:50:00|87014.3|86964.3|87001.6|86951.6|87016.3|86966.3|86999|86949|812
1630464900000|2021-09-01 02:55:00|87001.4|86951.4|87012.9|86962.9|87020.1|86970.1|86994.6|86944.6|1031
1630465200000|2021-09-01 03:00:00|87012.8|86962.8|86996.7|86946.7|87018.3|86968.3|86980|86930|967
1630465500000|2021-09-01 03:05:00|86997.2|86947.2|86986.2|86936.2|87003.2|86953.2|86983.8|86933.8|980
1630465800000|2021-09-01 03:10:00|86987.5|86937.5|86984.8|86934.8|86995.3|86945.3|86975.1|86925.1|1913
1630466100000|2021-09-01 03:15:00|86985|86935|86994.8|86944.8|86997.5|86947.5|86979.3|86929.3|862
1630466400000|2021-09-01 03:20:00|86995|86945|86986.7|86936.7|86995.5|86945.5|86966.1|86916.1|988
1630466700000|2021-09-01 03:25:00|86986.6|86936.6|86964|86914|86991.6|86941.6|86962.1|86912.1|987
1630467000000|2021-09-01 03:30:00|86965.9|86915.9|86970.9|86920.9|86973.1|86923.1|86960.5|86910.5|575
1630467300000|2021-09-01 03:35:00|86970.3|86920.3|86979.4|86929.4|86983.2|86933.2|86965.5|86915.5|699
1630467600000|2021-09-01 03:40:00|86978.7|86928.7|86967.6|86917.6|86982.9|86932.9|86956.4|86906.4|596
1630467900000|2021-09-01 03:45:00|86965.1|86915.1|86973.8|86923.8|86976.3|86926.3|86958.7|86908.7|547
1630468200000|2021-09-01 03:50:00|86974|86924|86977|86927|86984.5|86934.5|86968|86918|549
1630468500000|2021-09-01 03:55:00|86976.8|86926.8|86991|86941|86998.4|86948.4|86973.4|86923.4|551
1630468800000|2021-09-01 04:00:00|86990.8|86940.8|86999.4|86949.4|87033.7|86953|86987.1|86892.5|592
1630469100000|2021-09-01 04:05:00|86999.8|86949.8|87001.1|86951.1|87001.7|86951.7|86977|86927|692
1630469400000|2021-09-01 04:10:00|87001.2|86951.2|87008.1|86958.1|87008.6|86958.6|86997.1|86947.1|620
1630469700000|2021-09-01 04:15:00|87008.9|86958.9|87008.6|86958.6|87022|86972|86989.3|86939.3|689
1630470000000|2021-09-01 04:20:00|87008.5|86958.5|87005.1|86955.1|87011.7|86961.7|86993.5|86943.5|658
1630470300000|2021-09-01 04:25:00|87006|86956|87007.3|86957.3|87010.4|86960.4|86999.8|86949.8|646
1630470600000|2021-09-01 04:30:00|87007.6|86957.6|87027.2|86977.2|87028.2|86978.2|86995.5|86945.5|1011
1630470900000|2021-09-01 04:35:00|87027.6|86977.6|86994.9|86944.9|87027.6|86977.6|86991|86941|786
1630471200000|2021-09-01 04:40:00|86994.8|86944.8|87000.2|86950.2|87015.8|86965.8|86989.9|86939.9|649
1630471500000|2021-09-01 04:45:00|87001.2|86951.2|87003.1|86953.1|87010|86960|86997.6|86947.6|644
1630471800000|2021-09-01 04:50:00|87003.4|86953.4|87008.9|86958.9|87013.4|86963.4|86996.7|86946.7|702
1630472100000|2021-09-01 04:55:00|87007.8|86957.8|87006.6|86956.6|87015.8|86965.8|87002.4|86952.4|639
1630472400000|2021-09-01 05:00:00|87006.9|86956.9|87022|86972|87025.9|86975.9|86993.5|86943.5|1236
1630472700000|2021-09-01 05:05:00|87022.2|86972.2|87017.2|86967.2|87032.2|86982.2|87015.6|86965.6|1048
1630473000000|2021-09-01 05:10:00|87017.4|86967.4|87085.9|87035.9|87095.1|87045.1|87014.5|86954.7|1295
1630473300000|2021-09-01 05:15:00|87085.8|87035.8|87051.9|87001.9|87086.5|87036.5|87041|86991|1394
1630473600000|2021-09-01 05:20:00|87052.4|87002.4|87078.1|87028.1|87082.6|87032.6|87042.6|86992.6|1603
1630473900000|2021-09-01 05:25:00|87077.4|87027.4|87082.2|87032.2|87091.9|87041.9|87076.9|87026.9|1456
1630474200000|2021-09-01 05:30:00|87081.5|87031.5|87078.9|87028.9|87086.9|87036.9|87069.4|87019.4|1429
1630474500000|2021-09-01 05:35:00|87078.6|87028.6|87076.8|87026.8|87083.7|87033.7|87067|87017|1214
1630474800000|2021-09-01 05:40:00|87077|87027|87059.9|87009.9|87085.6|87035.6|87056|87006|1441
1630475100000|2021-09-01 05:45:00|87059.7|87009.7|87054.1|87004.1|87070.7|87020.7|87045.4|86995.4|1188
1630475400000|2021-09-01 05:50:00|87054.3|87004.3|87098.5|87048.5|87101.5|87051.5|87039.7|86989.7|1560
1630475700000|2021-09-01 05:55:00|87097.3|87047.3|87089.6|87039.6|87153.6|87103.6|87087.9|87037.9|1670
1630476000000|2021-09-01 06:00:00|87090.5|87040.5|86937|86887|87113.2|87063.2|86931.6|86881.6|1552
1630476300000|2021-09-01 06:05:00|86937.7|86887.7|86961|86911|86981.1|86931.1|86924.6|86874.6|1412
1630476600000|2021-09-01 06:10:00|86961.1|86911.1|86951.8|86901.8|86964.5|86914.5|86935.3|86885.3|1194
1630476900000|2021-09-01 06:15:00|86951.4|86901.4|86985.2|86935.2|86986.7|86936.7|86951.3|86901.3|1336
1630477200000|2021-09-01 06:20:00|86984.9|86934.9|86949.8|86899.8|86995.5|86945.5|86943.3|86893.3|1173
1630477500000|2021-09-01 06:25:00|86949.6|86899.6|86961.4|86911.4|86967.8|86917.8|86915.6|86876.9|1142
1630477800000|2021-09-01 06:30:00|86959.9|86909.9|87014.2|86964.2|87034.6|86984.6|86923.4|86887.3|1329
1630478100000|2021-09-01 06:35:00|87014.1|86964.1|87099.4|87049.4|87107.9|87065.2|87002.7|86962.2|1250
1630478400000|2021-09-01 06:40:00|87099.1|87049.1|87117.1|87067.1|87151.3|87101.3|87055.9|87005.9|1350
1630478700000|2021-09-01 06:45:00|87117|87067|87095.4|87045.4|87129|87082.9|87074.7|87035.5|1387
1630479000000|2021-09-01 06:50:00|87095.3|87045.3|87079.2|87029.2|87099.4|87072|87061.3|87022.1|1075
1630479300000|2021-09-01 06:55:00|87079.7|87029.7|86956.9|86931.9|87080.6|87039.8|86952|86905.4|1671
1630479600000|2021-09-01 07:00:00|86954.9|86929.9|86953.3|86903.3|86985.9|86954.7|86940.9|86903|1629
1630479900000|2021-09-01 07:05:00|86954.9|86904.9|86927.8|86902.8|86964.2|86927.8|86922.3|86886.3|1605
1630480200000|2021-09-01 07:10:00|86926.9|86901.9|86907.2|86857.2|86935.7|86903.3|86887.3|86838|1490
1630480500000|2021-09-01 07:15:00|86907.6|86857.6|86874.1|86849.1|86936.9|86902.8|86873.7|86844|1326
1630480800000|2021-09-01 07:20:00|86873.9|86848.9|86887.1|86862.1|86908.3|86871.9|86853.3|86804.7|1467
1630481100000|2021-09-01 07:25:00|86885.9|86860.9|86908.7|86883.7|86933.3|86889.4|86880.4|86851.9|1230
1630481400000|2021-09-01 07:30:00|86908.6|86883.6|86935.8|86910.8|86953.6|86913.4|86890.5|86845.3|1330
1630481700000|2021-09-01 07:35:00|86936.1|86911.1|86961|86936|86982|86947.1|86917.5|86883.2|1245
1630482000000|2021-09-01 07:40:00|86960.2|86935.2|86882|86857|86961|86936|86863.9|86828.9|1316
1630482300000|2021-09-01 07:45:00|86883.3|86858.3|86886.6|86836.6|86900.7|86868|86868.3|86831.6|1130
1630482600000|2021-09-01 07:50:00|86887.2|86837.2|86868.2|86818.2|86889.1|86852.1|86851.6|86806.8|1382
1630482900000|2021-09-01 07:55:00|86865.5|86815.5|86854.8|86804.8|86865.6|86816.9|86788.1|86746.7|1627
1630483200000|2021-09-01 08:00:00|86854.5|86804.5|86818.5|86793.5|86868.6|86818.6|86795.1|86758.7|1417
1630483500000|2021-09-01 08:05:00|86818.1|86793.1|86820.6|86795.6|86847.9|86810.5|86813.8|86776.2|1288
1630483800000|2021-09-01 08:10:00|86821.5|86796.5|86852.9|86827.9|86873.7|86835.8|86812.4|86787.4|1226
1630484100000|2021-09-01 08:15:00|86853.1|86828.1|86872.8|86822.8|86918|86878.6|86851.5|86818.9|1353
1630484400000|2021-09-01 08:20:00|86873|86823|86816.5|86791.5|86874.3|86824.3|86810.8|86785.8|1293
1630484700000|2021-09-01 08:25:00|86816.2|86791.2|86914.1|86864.1|86923.2|86886.7|86814|86784.6|1336
1630485000000|2021-09-01 08:30:00|86914|86864|86912.4|86887.4|86942.1|86917.1|86883.1|86844.6|1204
1630485300000|2021-09-01 08:35:00|86911.1|86886.1|86901|86876|86924.6|86888|86882.2|86842.8|1397
1630485600000|2021-09-01 08:40:00|86901.1|86876.1|86928.7|86878.7|86964.9|86923.9|86872.5|86835.7|1367
1630485900000|2021-09-01 08:45:00|86931.6|86881.6|86869.6|86819.6|86934.4|86889.4|86856.8|86816.1|1411
1630486200000|2021-09-01 08:50:00|86869.7|86819.7|86809.7|86784.7|86876.2|86842.6|86809.6|86778.5|1333
1630486500000|2021-09-01 08:55:00|86810.5|86785.5|86824.3|86774.3|86825.3|86797.8|86798.6|86768.7|1153
1630486800000|2021-09-01 09:00:00|86824.6|86774.6|86848.9|86798.9|86861.5|86824.6|86800.9|86766|1302
1630487100000|2021-09-01 09:05:00|86848.1|86798.1|86863.4|86838.4|86895.6|86861.9|86818.8|86782.5|1183
1630487400000|2021-09-01 09:10:00|86863.5|86838.5|86884.8|86859.8|86893|86861.3|86839.2|86799.9|1191
1630487700000|2021-09-01 09:15:00|86884.7|86859.7|86922.8|86872.8|86922.8|86878.3|86874.7|86836.9|1145
1630488000000|2021-09-01 09:20:00|86925.9|86875.9|86953.1|86928.1|86972.3|86936.2|86900.8|86866.4|1483
1630488300000|2021-09-01 09:25:00|86953.6|86928.6|86955.7|86905.7|86955.7|86930.4|86922|86884.2|1154
1630488600000|2021-09-01 09:30:00|86954.8|86904.8|86885.4|86835.4|86956|86919.9|86868.3|86831.6|1384
1630488900000|2021-09-01 09:35:00|86886.5|86836.5|86910.5|86885.5|86931|86894.5|86866.5|86828.2|1367
1630489200000|2021-09-01 09:40:00|86909.8|86884.8|86955.8|86930.8|86969.8|86937.7|86904.1|86871.4|1175
1630489500000|2021-09-01 09:45:00|86955.9|86930.9|86964.7|86914.7|87015.8|86973.7|86945.7|86908.4|1265
1630489800000|2021-09-01 09:50:00|86965.2|86915.2|86932.2|86907.2|86965.7|86930.2|86920.5|86886.6|990
1630490100000|2021-09-01 09:55:00|86932.1|86907.1|86948.2|86898.2|86954.4|86915.6|86900.1|86865.4|1299
1630490400000|2021-09-01 10:00:00|86947.3|86897.3|86966.2|86916.2|86971.3|86936.5|86912.3|86883.1|1262
1630490700000|2021-09-01 10:05:00|86966.5|86916.5|86960.8|86935.8|86989.3|86951|86936.6|86911.6|1190
1630491000000|2021-09-01 10:10:00|86961.3|86936.3|86933.4|86908.4|86966.1|86936.3|86932.9|86903.4|975
1630491300000|2021-09-01 10:15:00|86932.9|86907.9|86940|86915|86952|86915.1|86910.4|86880.9|1091
1630491600000|2021-09-01 10:20:00|86938.4|86913.4|86932.7|86907.7|86959.6|86925.1|86928.3|86894.5|1001
1630491900000|2021-09-01 10:25:00|86932.9|86907.9|86926|86901|86990.2|86953|86912.9|86876.6|1206
1630492200000|2021-09-01 10:30:00|86923.9|86898.9|86901.3|86876.3|86954.9|86923|86898.7|86871.4|1155
1630492500000|2021-09-01 10:35:00|86901.1|86876.1|86906.8|86881.8|86922.6|86888|86892|86855|846
1630492800000|2021-09-01 10:40:00|86906.6|86881.6|86967.5|86917.5|86968|86921.3|86905.7|86868.1|1085
1630493100000|2021-09-01 10:45:00|86967.1|86917.1|86944.1|86919.1|86967.3|86929.1|86925.1|86892.6|1058
1630493400000|2021-09-01 10:50:00|86943.4|86918.4|86952.6|86927.6|86966.7|86933.9|86937|86904.8|1012
1630493700000|2021-09-01 10:55:00|86953.1|86928.1|86940|86890|86966.7|86930.7|86925.8|86889.3|995
1630494000000|2021-09-01 11:00:00|86941.1|86891.1|86923.8|86898.8|86948.7|86912.3|86917.4|86883.9|1131
1630494300000|2021-09-01 11:05:00|86923.9|86898.9|86924.6|86899.6|86939.4|86913.2|86913|86885.7|1084
1630494600000|2021-09-01 11:10:00|86926.2|86901.2|86948.5|86898.5|86952.6|86915.1|86924.5|86889.4|1001
1630494900000|2021-09-01 11:15:00|86948.4|86898.4|86982.5|86957.5|86998.8|86964.3|86935.8|86897.1|1126
1630495200000|2021-09-01 11:20:00|86982.7|86957.7|86991.6|86966.6|87010.5|86974.6|86972.7|86937.8|1153
1630495500000|2021-09-01 11:25:00|86992.5|86967.5|86992.6|86967.6|87011.1|86973.4|86972.6|86947.2|1127
1630495800000|2021-09-01 11:30:00|86991.5|86966.5|86980|86955|87009.1|86976.2|86977.1|86943.5|969
1630496100000|2021-09-01 11:35:00|86979.9|86954.9|86953.9|86928.9|86999.4|86962.1|86950.6|86912.4|1036
1630496400000|2021-09-01 11:40:00|86954.1|86929.1|86999.3|86974.3|87016.1|86981.4|86954.1|86929.1|901
1630496700000|2021-09-01 11:45:00|87000.2|86975.2|87017.3|86967.3|87022.9|86985.5|86985.3|86948.1|1092
1630497000000|2021-09-01 11:50:00|87017.1|86967.1|86962.7|86912.7|87017.1|86975.4|86952.5|86912.7|1082
1630497300000|2021-09-01 11:55:00|86945.8|86920.8|86956.4|86906.4|86968.5|86929.4|86912.4|86880.1|1530
1630497600000|2021-09-01 12:00:00|86956.9|86906.9|86886.1|86836.1|86956.9|86920.5|86885.6|86835.6|1363
1630497900000|2021-09-01 12:05:00|86886.6|86836.6|86876.7|86826.7|86895.7|86845.8|86847|86808.8|1151
1630498200000|2021-09-01 12:10:00|86876.8|86826.8|86882.1|86832.1|86914.8|86871.3|86850.8|86800.8|1151
1630498500000|2021-09-01 12:15:00|86882.3|86832.3|86818.9|86768.9|86882.3|86832.3|86770.8|86720.8|1917
1630498800000|2021-09-01 12:20:00|86819|86769|86822.5|86797.5|86846.9|86811.4|86789.3|86739.3|1671
1630499100000|2021-09-01 12:25:00|86822.7|86797.7|86779.4|86729.4|86840.7|86801.7|86757.7|86708.2|1404
1630499400000|2021-09-01 12:30:00|86779.3|86729.3|86773.2|86723.2|86790.4|86758.2|86708.7|86673.4|1544
1630499700000|2021-09-01 12:35:00|86773.1|86723.1|86751.8|86726.8|86790.5|86752.5|86717|86680.3|1548
1630500000000|2021-09-01 12:40:00|86751.4|86726.4|86688.1|86663.1|86763.4|86726.6|86672.4|86633.5|1633
1630500300000|2021-09-01 12:45:00|86688.6|86663.6|86789.5|86764.5|86804.2|86767.7|86675|86641.2|1688
1630500600000|2021-09-01 12:50:00|86790.5|86765.5|86762.8|86737.8|86825.8|86788.7|86760.8|86726|1493
1630500900000|2021-09-01 12:55:00|86762.7|86737.7|86723.3|86698.3|86772.7|86739.5|86707.3|86669.1|1529
1630501200000|2021-09-01 13:00:00|86721.7|86696.7|86729.9|86704.9|86774.9|86736.4|86709.5|86680.2|1710
1630501500000|2021-09-01 13:05:00|86731.8|86706.8|86747.3|86697.3|86774.2|86735.7|86715.9|86682.1|1595
1630501800000|2021-09-01 13:10:00|86746.8|86696.8|86844.6|86794.6|86846.2|86796.2|86740.6|86691.5|1734
1630502100000|2021-09-01 13:15:00|86844.3|86794.3|86804.5|86754.5|86904.1|86860.8|86798|86748|1567
1630502400000|2021-09-01 13:20:00|86804.6|86754.6|86806.7|86756.7|86844.2|86804.7|86762.6|86725.5|1530
1630502700000|2021-09-01 13:25:00|86807.4|86757.4|86711.9|86686.9|86827.9|86782.8|86711.2|86668.1|1596
1630503000000|2021-09-01 13:30:00|86711.7|86686.7|86755.5|86705.5|86801|86751|86710.9|86667.8|1598
1630503300000|2021-09-01 13:35:00|86755.4|86705.4|86700.5|86650.5|86757.1|86707.6|86683.1|86648.4|1391
1630503600000|2021-09-01 13:40:00|86700.4|86650.4|86785.4|86735.4|86812.2|86768.1|86683.4|86646.7|1509
1630503900000|2021-09-01 13:45:00|86784.7|86734.7|86738.9|86688.9|86801.1|86764|86733.2|86686.3|1482
1630504200000|2021-09-01 13:50:00|86738.7|86688.7|86704.9|86679.9|86763.7|86723.5|86688.6|86638.6|1508
1630504500000|2021-09-01 13:55:00|86704.8|86679.8|86763.1|86713.1|86767.3|86723.5|86695.4|86670.4|1648
1630504800000|2021-09-01 14:00:00|86763.5|86713.5|86732.4|86707.4|86812.5|86774|86719|86676.6|1833
1630505100000|2021-09-01 14:05:00|86733.3|86708.3|86802.2|86752.2|86821|86785|86730.8|86682|1766
1630505400000|2021-09-01 14:10:00|86803.1|86753.1|86845.2|86795.2|86880|86842.8|86786.4|86736.4|1707
1630505700000|2021-09-01 14:15:00|86845.1|86795.1|86822.8|86797.8|86845.3|86814.6|86767.4|86729.9|1679
1630506000000|2021-09-01 14:20:00|86822.5|86797.5|86810.6|86785.6|86858.7|86822.3|86791.2|86750.6|1403
1630506300000|2021-09-01 14:25:00|86810.5|86785.5|86884.4|86834.4|86905.7|86869.6|86810.5|86780|1497
1630506600000|2021-09-01 14:30:00|86883.7|86833.7|86836.8|86811.8|86883.7|86833.7|86777.4|86730.4|1764
1630506900000|2021-09-01 14:35:00|86837.4|86812.4|86850.5|86825.5|86881.7|86847.1|86819.5|86785.6|1653
1630507200000|2021-09-01 14:40:00|86849.8|86824.8|86868.2|86843.2|86888.6|86854.2|86825.6|86787.8|1548
1630507500000|2021-09-01 14:45:00|86867.9|86842.9|86894.3|86844.3|86899.8|86855.1|86806.5|86771.2|1768
1630507800000|2021-09-01 14:50:00|86893.9|86843.9|86849.6|86824.6|86896.5|86860.2|86842.6|86811.5|1605
1630508100000|2021-09-01 14:55:00|86849.4|86824.4|86865.8|86840.8|86884.6|86856.2|86825.7|86785.9|1613
1630508400000|2021-09-01 15:00:00|86868.4|86843.4|86826.1|86801.1|86880.6|86848.9|86824.8|86781.7|1674
1630508700000|2021-09-01 15:05:00|86827.4|86802.4|86780.5|86755.5|86853|86827.3|86773.5|86740.3|1354
1630509000000|2021-09-01 15:10:00|86781|86756|86767.9|86717.9|86805.5|86768.4|86755.8|86717.8|1146
1630509300000|2021-09-01 15:15:00|86768.1|86718.1|86758.2|86733.2|86771.1|86735.5|86734.9|86695|1137
1630509600000|2021-09-01 15:20:00|86759.6|86734.6|86806.3|86781.3|86828.6|86789.6|86759.1|86728.2|1067
1630509900000|2021-09-01 15:25:00|86806.8|86781.8|86845.6|86820.6|86864.1|86827.1|86805.3|86771.7|1090
1630510200000|2021-09-01 15:30:00|86845.8|86820.8|86805.2|86780.2|86848.3|86820.8|86802.9|86764.1|1197
1630510500000|2021-09-01 15:35:00|86805.8|86780.8|86850.4|86825.4|86881.3|86840.3|86796.9|86761.5|1098
1630510800000|2021-09-01 15:40:00|86849.9|86824.9|86880.4|86855.4|86905.9|86867.5|86849.9|86812.1|995
1630511100000|2021-09-01 15:45:00|86880.3|86855.3|86862.8|86812.8|86910.6|86873.5|86847.5|86797.5|1313
1630511400000|2021-09-01 15:50:00|86864|86814|86891|86841|86906.3|86865.7|86864|86814|1239
1630511700000|2021-09-01 15:55:00|86892.2|86842.2|86858.2|86833.2|86893.8|86843.8|86850.2|86808.8|1241
1630512000000|2021-09-01 16:00:00|86856.8|86831.8|86807.9|86757.9|86874.1|86831.8|86807.5|86757.5|1439
1630512300000|2021-09-01 16:05:00|86807.8|86757.8|86774|86724|86807.8|86757.8|86767.1|86717.1|1144
1630512600000|2021-09-01 16:10:00|86774.3|86724.3|86747.4|86697.4|86775.9|86725.9|86740|86690|1230
1630512900000|2021-09-01 16:15:00|86748.6|86698.6|86737.2|86687.2|86757.7|86718.6|86731.7|86683.5|981
1630513200000|2021-09-01 16:20:00|86737.7|86687.7|86741.6|86691.6|86746.8|86702.7|86726.2|86684|931
1630513500000|2021-09-01 16:25:00|86741.3|86691.3|86738.5|86688.5|86746.3|86696.3|86732.6|86682.6|928
1630513800000|2021-09-01 16:30:00|86738.9|86688.9|86722.8|86672.8|86744|86694|86722.8|86672.8|926
1630514100000|2021-09-01 16:35:00|86723|86673|86720.4|86670.4|86735.9|86685.9|86719|86669|971
1630514400000|2021-09-01 16:40:00|86720.8|86670.8|86746.2|86696.2|86748.5|86704.6|86719.8|86669.8|1150
1630514700000|2021-09-01 16:45:00|86746.1|86696.1|86756.4|86706.4|86764.4|86714.4|86741.7|86691.7|1298
1630515000000|2021-09-01 16:50:00|86755.2|86705.2|86789.5|86739.5|86796.9|86746.9|86750.3|86700.3|1302
1630515300000|2021-09-01 16:55:00|86789.7|86739.7|86795.9|86745.9|86813.3|86763.3|86781.9|86731.9|1073
1630515600000|2021-09-01 17:00:00|86795.1|86745.1|86802.5|86752.5|86818.5|86768.5|86793|86743|1121
1630515900000|2021-09-01 17:05:00|86803.4|86753.4|86803.8|86753.8|86816.5|86766.5|86790.3|86740.3|1128
1630516200000|2021-09-01 17:10:00|86803.1|86753.1|86783.7|86733.7|86815.8|86765.8|86781.3|86731.3|1254
1630516500000|2021-09-01 17:15:00|86784.4|86734.4|86778.7|86728.7|86790.4|86740.4|86776.1|86726.1|1016
1630516800000|2021-09-01 17:20:00|86778.4|86728.4|86782.5|86732.5|86787.4|86737.4|86774.5|86724.5|821
1630517100000|2021-09-01 17:25:00|86782.6|86732.6|86787.8|86737.8|86792.4|86742.4|86779.9|86729.9|879
1630517400000|2021-09-01 17:30:00|86787.2|86737.2|86794|86744|86797.1|86754.4|86776|86735.6|796
1630517700000|2021-09-01 17:35:00|86796.5|86746.5|86836.2|86786.2|86842.5|86792.5|86796.5|86746.5|1102
1630518000000|2021-09-01 17:40:00|86836|86786|86844.6|86794.6|86854.2|86804.2|86829.7|86779.7|1245
1630518300000|2021-09-01 17:45:00|86845.1|86795.1|86846.9|86796.9|86855.6|86805.6|86836.8|86786.8|1041
1630518600000|2021-09-01 17:50:00|86846.8|86796.8|86854.7|86804.7|86856.9|86816.5|86836.2|86794.2|1085
1630518900000|2021-09-01 17:55:00|86855.3|86805.3|86864.4|86814.4|86870.9|86820.9|86854.1|86804.1|947
1630519200000|2021-09-01 18:00:00|86865.1|86815.1|86887.9|86837.9|86889.5|86848.6|86848.4|86798.4|1309
1630519500000|2021-09-01 18:05:00|86887.8|86837.8|86870|86820|86892.6|86842.6|86867.8|86817.8|1157
1630519800000|2021-09-01 18:10:00|86870.6|86820.6|86872.4|86822.4|86875.8|86825.8|86866.1|86816.1|770
1630520100000|2021-09-01 18:15:00|86872.7|86822.7|86870.8|86820.8|86877.3|86827.3|86867.2|86817.2|800
1630520400000|2021-09-01 18:20:00|86869.8|86819.8|86879.4|86829.4|86880.7|86830.7|86860.4|86810.4|693
1630520700000|2021-09-01 18:25:00|86879.1|86829.1|86885.5|86835.5|86890.8|86840.8|86868.6|86818.6|1118
1630521000000|2021-09-01 18:30:00|86885.7|86835.7|86909.3|86859.3|86918.8|86868.8|86884.4|86834.4|1166
1630521300000|2021-09-01 18:35:00|86908.5|86858.5|86933.4|86883.4|86934.3|86884.3|86908.3|86858.3|956
1630521600000|2021-09-01 18:40:00|86932.7|86882.7|86952.1|86902.1|86965.4|86915.4|86932.4|86882.4|1070
1630521900000|2021-09-01 18:45:00|86952.6|86902.6|86948.4|86898.4|86955.2|86905.2|86940.6|86890.6|825
1630522200000|2021-09-01 18:50:00|86947.9|86897.9|86925.5|86900.5|86949.8|86912.1|86922.1|86884.9|1065
1630522500000|2021-09-01 18:55:00|86925.4|86900.4|86901.7|86851.7|86938.4|86901.4|86894.5|86844.5|1189
1630522800000|2021-09-01 19:00:00|86902.3|86852.3|86940.8|86890.8|86942.3|86892.3|86900.3|86850.3|1147
1630523100000|2021-09-01 19:05:00|86940.1|86890.1|86984.2|86934.2|86984.2|86934.2|86935.3|86885.3|1148
1630523400000|2021-09-01 19:10:00|86983.9|86933.9|86969.7|86919.7|86991.4|86941.4|86968.1|86918.1|1078
1630523700000|2021-09-01 19:15:00|86969.2|86919.2|86934.3|86884.3|86970.1|86920.1|86927.9|86884.3|918
1630524000000|2021-09-01 19:20:00|86934.5|86884.5|86927.9|86877.9|86936|86886|86921.9|86871.9|839
1630524300000|2021-09-01 19:25:00|86929.7|86879.7|86946.1|86896.1|86949.4|86900.1|86914.8|86875.7|1142
1630524600000|2021-09-01 19:30:00|86946.8|86896.8|86927.1|86877.1|86948.3|86898.3|86902.6|86852.6|877
1630524900000|2021-09-01 19:35:00|86928.3|86878.3|86923.4|86873.4|86932.2|86882.2|86918.3|86868.3|758
1630525200000|2021-09-01 19:40:00|86923.2|86873.2|86970.4|86920.4|86990.5|86940.5|86922.1|86872.1|1221
1630525500000|2021-09-01 19:45:00|86970.8|86920.8|86983.5|86933.5|86985.3|86935.3|86969.6|86919.6|863
1630525800000|2021-09-01 19:50:00|86983.8|86933.8|86991.8|86941.8|86996.7|86946.7|86979.5|86929.5|970
1630526100000|2021-09-01 19:55:00|86991.1|86941.1|87008|86958|87014.3|86973.7|86988.2|86938.2|1000
1630526400000|2021-09-01 20:00:00|87006.8|86956.8|87005.1|86955.1|87012.2|86962.2|86981.9|86947.8|1008
1630526700000|2021-09-01 20:05:00|87005.6|86955.6|87013.1|86963.1|87020.3|86970.3|87002.2|86952.2|1041
1630527000000|2021-09-01 20:10:00|87013.2|86963.2|87006.2|86956.2|87017.4|86967.4|87005.1|86955.1|852
1630527300000|2021-09-01 20:15:00|87007.2|86957.2|86998.7|86948.7|87009.8|86959.8|86993.9|86943.9|1175
1630527600000|2021-09-01 20:20:00|86998|86948|87004.3|86954.3|87011.9|86961.9|86992.3|86942.3|530
1630527900000|2021-09-01 20:25:00|87004.6|86954.6|87002.2|86952.2|87005.7|86955.7|86994.2|86944.2|546
1630528200000|2021-09-01 20:30:00|87002.3|86952.3|87004.8|86954.8|87013.6|86963.6|86999.4|86949.4|880
1630528500000|2021-09-01 20:35:00|87005.1|86955.1|87013.2|86963.2|87013.8|86963.8|87001.1|86951.1|925
1630528800000|2021-09-01 20:40:00|87013.1|86963.1|86999.8|86949.8|87013.2|86963.2|86994.6|86944.6|1210
1630529100000|2021-09-01 20:45:00|87000.1|86950.1|87000.8|86950.8|87002.2|86952.2|86989.1|86939.1|1537
1630529400000|2021-09-01 20:50:00|87002.6|86952.6|86974.8|86924.8|87002.6|86952.6|86958.2|86908.2|1694
1630529700000|2021-09-01 20:55:00|86977.3|86927.3|86990.9|86940.9|86990.9|86940.9|86959.6|86909.6|620
1630530000000|2021-09-01 21:00:00|86992.8|86942.8|87026.6|86874.3|87046.7|86942.8|86992.8|86845.4|89
1630530300000|2021-09-01 21:05:00|87031|86849|87057.1|86853.4|87117.3|86890|87011.8|86795.9|112
1630530600000|2021-09-01 21:10:00|87026.3|86874.7|87050.7|86857.1|87081.2|86924.6|86974.6|86825.9|101
1630530900000|2021-09-01 21:15:00|87035.8|86870.1|87051.4|86851.7|87110.1|86935.2|86984.5|86817.2|170
1630531200000|2021-09-01 21:20:00|87044.3|86863.4|87059|86844.7|87098.5|86924.5|86968|86815.3|127
1630531500000|2021-09-01 21:25:00|87024.9|86875.6|86978.3|86928.3|87097.9|86928.3|86978|86813.7|86
1630531800000|2021-09-01 21:30:00|86982.3|86932.3|87120.5|86848.6|87176|86937|86980.1|86823.4|305
1630532100000|2021-09-01 21:35:00|87104.2|86864.1|87093.9|86897.3|87149.1|86902.5|87066.8|86810|152
1630532400000|2021-09-01 21:40:00|87105.7|86899.9|87129.5|86831.6|87146.3|86902.9|87067.5|86810|161
1630532700000|2021-09-01 21:45:00|87102.4|86863.1|87076.1|86892.6|87140.9|86899.4|87060.7|86829.7|166
1630533000000|2021-09-01 21:50:00|87073.7|86893.2|87102.9|86849.2|87134.2|86907.2|87065.8|86817.5|278
1630533300000|2021-09-01 21:55:00|87097.6|86851.4|87081.5|86878.7|87166.2|86900|87064.7|86806|274
1630533600000|2021-09-01 22:00:00|87079.3|86881.9|87017.7|86880.1|87129.2|86936.7|86959.3|86847.8|1299
1630533900000|2021-09-01 22:05:00|87022.1|86887.9|87028.8|86899.8|87045.7|86940.7|86963|86869.4|929
1630534200000|2021-09-01 22:10:00|86988.8|86938.8|86983.1|86933.1|87043.6|86949.1|86966.1|86881.7|739
1630534500000|2021-09-01 22:15:00|86983|86933|87023.1|86896.2|87025.6|86937.4|86964.6|86881.4|447
1630534800000|2021-09-01 22:20:00|87023.3|86893.6|86981.4|86931.4|87035.2|86945.5|86975|86888.3|365
1630535100000|2021-09-01 22:25:00|86982.7|86932.7|86987|86937|87025.4|86937.6|86959.2|86886.7|833
1630535400000|2021-09-01 22:30:00|86986.9|86936.9|86982.1|86932.1|86993.7|86943.7|86951.5|86901.5|912
1630535700000|2021-09-01 22:35:00|86982|86932|86980.1|86930.1|87026|86936.8|86976.5|86894.5|760
1630536000000|2021-09-01 22:40:00|86980.2|86930.2|86968.9|86918.9|86984.8|86934.8|86965.6|86915.6|936
1630536300000|2021-09-01 22:45:00|86968.5|86918.5|86979.7|86929.7|86983.7|86933.7|86967.7|86917.7|769
1630536600000|2021-09-01 22:50:00|86979.5|86929.5|86979.6|86929.6|86984.6|86934.6|86974.4|86924.4|784
1630536900000|2021-09-01 22:55:00|86979.8|86929.8|86976.1|86926.1|87018.3|86933|86972.4|86882.3|840
1630537200000|2021-09-01 23:00:00|86974.3|86924.3|86970.4|86920.4|86987.3|86937.3|86969.6|86919.6|1109
1630537500000|2021-09-01 23:05:00|86969.9|86919.9|86973.5|86923.5|86979.4|86929.4|86967.4|86917.4|1878
1630537800000|2021-09-01 23:10:00|86973.2|86923.2|86979.2|86929.2|86983.8|86933.8|86969.8|86919.8|2050
1630538100000|2021-09-01 23:15:00|86978.8|86928.8|86981.3|86931.3|86987.8|86937.8|86972.9|86922.9|1882
1630538400000|2021-09-01 23:20:00|86981.5|86931.5|86986.4|86936.4|86990.4|86940.4|86980.2|86930.2|1766
1630538700000|2021-09-01 23:25:00|86985.3|86935.3|86984.2|86934.2|86992.2|86942.2|86975.3|86925.3|1177
1630539000000|2021-09-01 23:30:00|86982.8|86932.8|86985|86935|86989.2|86939.2|86977.6|86927.6|1435
1630539300000|2021-09-01 23:35:00|86984.5|86934.5|86984.6|86934.6|86990.5|86940.5|86978.1|86928.1|1159
1630539600000|2021-09-01 23:40:00|86985.1|86935.1|86983.9|86933.9|86990.2|86940.2|86978.4|86928.4|1085
1630539900000|2021-09-01 23:45:00|86983.6|86933.6|86970.5|86920.5|86987.3|86937.3|86961.5|86911.5|1514
1630540200000|2021-09-01 23:50:00|86971.9|86921.9|86969.1|86919.1|87012.8|86962.8|86962.1|86912.1|1674
1630540500000|2021-09-01 23:55:00|86969.3|86919.3|86978.1|86928.1|86985.2|86935.2|86966.1|86916.1|1652
1630540800000|2021-09-02 00:00:00|86978.2|86928.2|86952.5|86902.5|86980.2|86930.2|86951.3|86901.3|952
1630541100000|2021-09-02 00:05:00|86953.1|86903.1|86951.8|86901.8|86961.5|86911.5|86945|86895|1271
1630541400000|2021-09-02 00:10:00|86951.5|86901.5|86945.3|86895.3|86955.6|86905.6|86941.7|86891.7|1186
1630541700000|2021-09-02 00:15:00|86945.1|86895.1|86951.5|86901.5|86954.6|86904.6|86939.1|86889.1|1158
1630542000000|2021-09-02 00:20:00|86953.9|86903.9|86957.1|86907.1|86958|86908|86944.7|86894.7|1337
1630542300000|2021-09-02 00:25:00|86956.9|86906.9|86996.3|86946.3|87003.2|86953.2|86951.7|86901.7|1391
1630542600000|2021-09-02 00:30:00|86996.2|86946.2|87000.1|86950.1|87004.5|86954.5|86977.1|86927.1|1051
1630542900000|2021-09-02 00:35:00|86999.8|86949.8|87021.6|86971.6|87025.3|86975.3|86994.2|86944.2|1275
1630543200000|2021-09-02 00:40:00|87019.7|86969.7|87023|86973|87035.4|86985.4|87011.6|86961.6|1353
1630543500000|2021-09-02 00:45:00|87026|86976|87034.8|86984.8|87041.2|86991.2|87006|86956|879
1630543800000|2021-09-02 00:50:00|87034.6|86984.6|86979.8|86929.8|87034.6|86984.6|86976.5|86926.5|1089
1630544100000|2021-09-02 00:55:00|86978.5|86928.5|86980.4|86930.4|86995.6|86945.6|86970.8|86920.8|900
1630544400000|2021-09-02 01:00:00|86980.3|86930.3|87026.4|86976.4|87031.5|86981.5|86980.3|86930.3|891
1630544700000|2021-09-02 01:05:00|87026.5|86976.5|87009.1|86959.1|87033.5|86983.5|87008.7|86958.7|779
1630545000000|2021-09-02 01:10:00|87008.8|86958.8|87010.5|86960.5|87013.4|86963.4|87004.4|86954.4|619
1630545300000|2021-09-02 01:15:00|87011|86961|87008.7|86958.7|87014.7|86964.7|87004.4|86954.4|503
1630545600000|2021-09-02 01:20:00|87008.8|86958.8|87009.7|86959.7|87010|86960|86997|86947|591
1630545900000|2021-09-02 01:25:00|87009.1|86959.1|86970.8|86920.8|87012|86962|86961.1|86911.1|596
1630546200000|2021-09-02 01:30:00|86970.5|86920.5|86971.7|86921.7|86985.1|86935.1|86958.3|86908.3|704
1630546500000|2021-09-02 01:35:00|86971.9|86921.9|86993.9|86943.9|86997.8|86947.8|86953.5|86903.5|946
1630546800000|2021-09-02 01:40:00|86993.6|86943.6|87007.6|86957.6|87010.9|86960.9|86990.6|86940.6|971
1630547100000|2021-09-02 01:45:00|87007.1|86957.1|87006.6|86956.6|87025.7|86975.7|87000.5|86950.5|960
1630547400000|2021-09-02 01:50:00|87008.2|86958.2|87017.7|86967.7|87018.7|86968.7|86997.8|86947.8|776
1630547700000|2021-09-02 01:55:00|87017.8|86967.8|87074.4|87024.4|87081.7|87031.7|87017.3|86967.3|1083
1630548000000|2021-09-02 02:00:00|87074.6|87024.6|87091.3|87041.3|87094.8|87044.8|87074.1|87024.1|969
1630548300000|2021-09-02 02:05:00|87091.4|87041.4|87087.8|87037.8|87098.6|87048.6|87078.3|87028.3|755
1630548600000|2021-09-02 02:10:00|87090.8|87040.8|87077.2|87027.2|87090.8|87040.8|87073.8|87023.8|758
1630548900000|2021-09-02 02:15:00|87076.9|87026.9|87037.5|86987.5|87078.7|87028.7|87032.8|86982.8|774
1630549200000|2021-09-02 02:20:00|87037.3|86987.3|87028|86978|87040.4|86990.4|87011.7|86961.7|753
1630549500000|2021-09-02 02:25:00|87028.4|86978.4|87036.6|86986.6|87038.3|86988.3|87020.4|86970.4|733
1630549800000|2021-09-02 02:30:00|87036.7|86986.7|87043.3|86993.3|87052.8|87002.8|87027.1|86977.1|527
1630550100000|2021-09-02 02:35:00|87043.6|86993.6|87051.2|87001.2|87052.8|87002.8|87042.1|86992.1|408
1630550400000|2021-09-02 02:40:00|87051.5|87001.5|87046|86996|87051.7|87001.7|87040|86990|520
1630550700000|2021-09-02 02:45:00|87045.7|86995.7|87043.1|86993.1|87050.8|87000.8|87040.4|86990.4|372
1630551000000|2021-09-02 02:50:00|87043.8|86993.8|87063.7|87013.7|87075.2|87025.2|87042.2|86992.2|452
1630551300000|2021-09-02 02:55:00|87063.8|87013.8|87064.5|87014.5|87074.3|87024.3|87057.9|87007.9|701
1630551600000|2021-09-02 03:00:00|87063.5|87013.5|87062.1|87012.1|87069.6|87019.6|87057.7|87007.7|842
1630551900000|2021-09-02 03:05:00|87062.5|87012.5|87061.3|87011.3|87067.7|87017.7|87048.4|86998.4|694
1630552200000|2021-09-02 03:10:00|87059.3|87009.3|87058|87008|87064.6|87014.6|87049.2|86999.2|729
1630552500000|2021-09-02 03:15:00|87058.6|87008.6|87063.8|87013.8|87069.9|87019.9|87050.4|87000.4|959
1630552800000|2021-09-02 03:20:00|87063.3|87013.3|87061.9|87011.9|87068.2|87018.2|87057.9|87007.9|863
1630553100000|2021-09-02 03:25:00|87065|87015|87045.6|86995.6|87065|87015|87035.1|86985.1|586
1630553400000|2021-09-02 03:30:00|87045.3|86995.3|87050.9|87000.9|87055.5|87005.5|87039.3|86989.3|310
1630553700000|2021-09-02 03:35:00|87049.4|86999.4|87044.1|86994.1|87055.9|87005.9|87040.7|86990.7|429
1630554000000|2021-09-02 03:40:00|87044.2|86994.2|87045.6|86995.6|87058|87008|87042.3|86992.3|532
1630554300000|2021-09-02 03:45:00|87045.8|86995.8|87058.2|87008.2|87061|87011|87040.7|86990.7|564
1630554600000|2021-09-02 03:50:00|87057.8|87007.8|87051.7|87001.7|87064.3|87014.3|87049.6|86999.6|539
1630554900000|2021-09-02 03:55:00|87051.5|87001.5|87049.3|86999.3|87060.1|87010.1|87047.4|86997.4|370
1630555200000|2021-09-02 04:00:00|87051.4|87001.4|87051.8|87001.8|87055.9|87005.9|87044.4|86994.4|510
1630555500000|2021-09-02 04:05:00|87051.7|87001.7|87044|86994|87057.1|87007.1|87037|86987|722
1630555800000|2021-09-02 04:10:00|87044.1|86994.1|87047.3|86997.3|87050.7|87000.7|87033.1|86983.1|651
1630556100000|2021-09-02 04:15:00|87047.4|86997.4|87047.7|86997.7|87054.5|87004.5|87038|86988|601
1630556400000|2021-09-02 04:20:00|87047.4|86997.4|87051.1|87001.1|87058.7|87008.7|87038.4|86988.4|342
1630556700000|2021-09-02 04:25:00|87052|87002|87048.7|86998.7|87054.3|87004.3|87044.7|86994.7|469
1630557000000|2021-09-02 04:30:00|87049.1|86999.1|87053.9|87003.9|87061.4|87011.4|87045.2|86995.2|308
1630557300000|2021-09-02 04:35:00|87053.4|87003.4|87058.7|87008.7|87063.1|87013.1|87052.9|87002.9|295
1630557600000|2021-09-02 04:40:00|87057.9|87007.9|87061.5|87011.5|87070.9|87020.9|87055.6|87005.6|365
1630557900000|2021-09-02 04:45:00|87060.7|87010.7|87056.8|87006.8|87070|87020|87052.7|87002.7|409
1630558200000|2021-09-02 04:50:00|87056.7|87006.7|87063.4|87013.4|87069.3|87019.3|87049|86999|417
1630558500000|2021-09-02 04:55:00|87063.6|87013.6|87071.7|87021.7|87074|87024|87048.1|86998.1|643
1630558800000|2021-09-02 05:00:00|87068.7|87018.7|87073.1|87023.1|87085.9|87035.9|87068|87018|1791
1630559100000|2021-09-02 05:05:00|87074.2|87024.2|87050.1|87000.1|87075.8|87025.8|87046.8|86996.8|1862
1630559400000|2021-09-02 05:10:00|87049.6|86999.6|87048.1|86998.1|87059.4|87009.4|87043.5|86993.5|1447
1630559700000|2021-09-02 05:15:00|87048|86998|87058.3|87008.3|87061.4|87011.4|87043.7|86993.7|1411
1630560000000|2021-09-02 05:20:00|87058.4|87008.4|87051.3|87001.3|87064|87014|87044.5|86994.5|1641
1630560300000|2021-09-02 05:25:00|87052.6|87002.6|87050.8|87000.8|87059.2|87009.2|87043.5|86993.5|1672
1630560600000|2021-09-02 05:30:00|87050.9|87000.9|87042|86992|87058.3|87008.3|87040.9|86990.9|1625
1630560900000|2021-09-02 05:35:00|87042.5|86992.5|87023.8|86973.8|87048.9|86998.9|87021.8|86971.8|1649
1630561200000|2021-09-02 05:40:00|87026|86976|87025.7|86975.7|87036.2|86986.2|87022.1|86972.1|1735
1630561500000|2021-09-02 05:45:00|87025.4|86975.4|87013.7|86963.7|87036.5|86986.5|87010.2|86960.2|1305
1630561800000|2021-09-02 05:50:00|87014|86964|87019.9|86969.9|87022.7|86972.7|87009|86959|1547
1630562100000|2021-09-02 05:55:00|87019.8|86969.8|87010.5|86960.5|87022|86972|87003.9|86953.9|1687
1630562400000|2021-09-02 06:00:00|87010.9|86960.9|86964.8|86914.8|87033.5|86983.5|86962.5|86912.5|1349
1630562700000|2021-09-02 06:05:00|86964|86914|86953.5|86903.5|86979.5|86942.6|86936.6|86897.9|904
1630563000000|2021-09-02 06:10:00|86953.8|86903.8|87008.6|86958.6|87010.7|86960.7|86932.2|86896.7|860
1630563300000|2021-09-02 06:15:00|87008.2|86958.2|87002.1|86952.1|87014.8|86973.4|86996.6|86950.3|759
1630563600000|2021-09-02 06:20:00|87002.3|86952.3|87023.9|86973.9|87025.5|86975.5|86994|86948.8|740
1630563900000|2021-09-02 06:25:00|87024.1|86974.1|87014.6|86964.6|87025.3|86980.1|86993.6|86953.4|698
1630564200000|2021-09-02 06:30:00|87014.9|86964.9|86993.5|86968.5|87025.2|86987.3|86992.7|86954.1|867
1630564500000|2021-09-02 06:35:00|86993.3|86968.3|86980.4|86955.4|87005.6|86971|86961.2|86925.4|872
1630564800000|2021-09-02 06:40:00|86980|86955|86947.4|86897.4|87001|86958.8|86928.8|86890.1|1044
1630565100000|2021-09-02 06:45:00|86947.6|86897.6|86908.9|86883.9|86948.7|86913|86905.4|86865.6|846
1630565400000|2021-09-02 06:50:00|86908.8|86883.8|86898.5|86848.5|86927.3|86890.8|86885.6|86838.4|868
1630565700000|2021-09-02 06:55:00|86898.4|86848.4|86907.3|86857.3|86945.4|86903.2|86876.7|86833.5|1307
1630566000000|2021-09-02 07:00:00|86904|86854|86892.5|86867.5|86940.1|86904.8|86892|86848.1|1450
1630566300000|2021-09-02 07:05:00|86892.4|86867.4|86918.4|86893.4|86942.3|86905.6|86889.6|86853.4|1202
1630566600000|2021-09-02 07:10:00|86918.7|86893.7|86909.5|86884.5|86978.1|86933.3|86908.6|86870.5|1260
1630566900000|2021-09-02 07:15:00|86909.2|86884.2|86919.6|86894.6|86974.1|86930.4|86907.2|86868.5|1233
1630567200000|2021-09-02 07:20:00|86919.9|86894.9|86875.7|86850.7|86928.9|86896.9|86873.6|86834.1|1125
1630567500000|2021-09-02 07:25:00|86875.4|86850.4|86915.4|86890.4|86930.2|86901.1|86852.8|86817.9|1151
1630567800000|2021-09-02 07:30:00|86916.2|86891.2|86886.6|86836.6|86921.2|86896.2|86861.5|86817.9|1340
1630568100000|2021-09-02 07:35:00|86886.4|86836.4|86849.5|86824.5|86902.8|86866.4|86840.3|86812.7|1319
1630568400000|2021-09-02 07:40:00|86849.4|86824.4|86832.6|86807.6|86855|86825.4|86807.4|86772.2|1244
1630568700000|2021-09-02 07:45:00|86833.6|86808.6|86840.5|86815.5|86878.8|86843.2|86824|86787|1196
1630569000000|2021-09-02 07:50:00|86840.6|86815.6|86811.4|86786.4|86868.9|86829.8|86797.5|86758.7|1372
1630569300000|2021-09-02 07:55:00|86811.2|86786.2|86835.7|86810.7|86860.3|86823.2|86807.3|86774.7|1287
1630569600000|2021-09-02 08:00:00|86835.9|86810.9|86856.9|86831.9|86867.6|86834.4|86800.6|86761.7|1156
1630569900000|2021-09-02 08:05:00|86857.1|86832.1|86929.9|86904.9|86945.8|86908.7|86857.1|86832.1|1496
1630570200000|2021-09-02 08:10:00|86930.3|86905.3|86871.5|86846.5|86939.5|86910.5|86864|86827.1|1279
1630570500000|2021-09-02 08:15:00|86872.1|86847.1|86911.6|86886.6|86927.4|86894.4|86862|86834.6|1382
1630570800000|2021-09-02 08:20:00|86911.8|86886.8|86931.5|86906.5|86958.9|86922.1|86891.8|86858.2|1491
1630571100000|2021-09-02 08:25:00|86931.7|86906.7|86962.5|86937.5|86978.4|86940|86922.3|86887.8|1295
1630571400000|2021-09-02 08:30:00|86962.4|86937.4|86974.5|86949.5|86987.2|86951.9|86948|86918.2|1258
1630571700000|2021-09-02 08:35:00|86975.2|86950.2|86975.6|86950.6|87000.9|86965.3|86962.4|86926.6|1254
1630572000000|2021-09-02 08:40:00|86976.5|86951.5|86948.8|86923.8|86996.8|86960.7|86947.6|86922.6|1145
1630572300000|2021-09-02 08:45:00|86948|86923|86959.3|86934.3|86972.1|86940.3|86921.5|86885.2|1186
1630572600000|2021-09-02 08:50:00|86958.7|86933.7|86950.4|86925.4|86982.6|86945.7|86947.9|86917.9|974
1630572900000|2021-09-02 08:55:00|86949.2|86924.2|86960.4|86910.4|86977.3|86932.3|86895.1|86857.2|1362
1630573200000|2021-09-02 09:00:00|86959.7|86909.7|86968.9|86918.9|87005.8|86967.4|86938.1|86890.5|1281
1630573500000|2021-09-02 09:05:00|86970.8|86920.8|86997.1|86972.1|87025.3|86978.1|86969.6|86920.8|1256
1630573800000|2021-09-02 09:10:00|86997|86972|87066.4|87016.4|87066.7|87028.7|86993.6|86961.1|1133
1630574100000|2021-09-02 09:15:00|87065.3|87015.3|87026.5|87001.5|87082.5|87043|87001.6|86962.4|1368
1630574400000|2021-09-02 09:20:00|87026.7|87001.7|87022|86997|87039.5|87006.4|87011.4|86983.5|897
1630574700000|2021-09-02 09:25:00|87022.4|86997.4|86975.1|86950.1|87022.4|86997.4|86975.1|86950.1|860
1630575000000|2021-09-02 09:30:00|86975|86950|86965.9|86940.9|87007.8|86974.1|86948.8|86911.7|931
1630575300000|2021-09-02 09:35:00|86966.2|86941.2|86948.5|86923.5|86967.1|86941.5|86932.1|86902.1|1060
1630575600000|2021-09-02 09:40:00|86948.3|86923.3|86943.6|86918.6|86978.9|86953.9|86932.6|86907.6|1057
1630575900000|2021-09-02 09:45:00|86942.1|86917.1|86927|86902|86943.8|86918.8|86899.3|86874.3|1284
1630576200000|2021-09-02 09:50:00|86927.1|86902.1|86933.6|86908.6|86935.4|86910.4|86907.2|86882.2|889
1630576500000|2021-09-02 09:55:00|86932.7|86907.7|86951.3|86926.3|86955.9|86930.9|86913|86888|1219
1630576800000|2021-09-02 10:00:00|86952.4|86927.4|86938.3|86913.3|86963.2|86938.2|86931|86903.8|1122
1630577100000|2021-09-02 10:05:00|86938.5|86913.5|86927.5|86902.5|86939.3|86914.3|86918.4|86893.4|876
1630577400000|2021-09-02 10:10:00|86927.3|86902.3|86916.6|86891.6|86930.9|86902.5|86904.7|86879.7|1007
1630577700000|2021-09-02 10:15:00|86916.5|86891.5|86910.6|86885.6|86932.1|86907.1|86901.1|86876.1|1106
1630578000000|2021-09-02 10:20:00|86911.2|86886.2|86904.4|86879.4|86915.4|86890.4|86888.4|86863.4|1288
1630578300000|2021-09-02 10:25:00|86904.2|86879.2|86891.7|86866.7|86905.4|86880.4|86881.1|86856.1|1045
1630578600000|2021-09-02 10:30:00|86891.4|86866.4|86878.1|86853.1|86891.4|86866.4|86843|86806.8|1041
1630578900000|2021-09-02 10:35:00|86877|86852|86881.4|86856.4|86894.3|86869.3|86846.2|86821.2|1158
1630579200000|2021-09-02 10:40:00|86881.5|86856.5|86875.5|86850.5|86887.6|86862.6|86861.4|86836.4|934
1630579500000|2021-09-02 10:45:00|86875.6|86850.6|86892.8|86867.8|86929.4|86898.5|86875|86850|1073
1630579800000|2021-09-02 10:50:00|86888|86863|86858.2|86833.2|86895.9|86870.9|86855|86830|959
1630580100000|2021-09-02 10:55:00|86858|86833|86832.2|86807.2|86870.1|86845.1|86829.5|86804.5|1093
1630580400000|2021-09-02 11:00:00|86831|86806|86863.3|86838.3|86865.1|86840.1|86815.4|86790.4|1038
1630580700000|2021-09-02 11:05:00|86863.6|86838.6|86821.8|86796.8|86863.6|86838.6|86814|86789|1049
1630581000000|2021-09-02 11:10:00|86820.9|86795.9|86859.5|86834.5|86863.1|86838.1|86819.7|86794.7|1002
1630581300000|2021-09-02 11:15:00|86859.7|86834.7|86877.6|86852.6|86879.5|86854.5|86851.7|86823|869
1630581600000|2021-09-02 11:20:00|86877.4|86852.4|86870.7|86845.7|86882.6|86857.6|86863.6|86838.6|712
1630581900000|2021-09-02 11:25:00|86871.2|86846.2|86863.2|86838.2|86899.8|86874.8|86860.8|86835.8|915
1630582200000|2021-09-02 11:30:00|86863.6|86838.6|86823.9|86798.9|86865.3|86840.3|86818.5|86793.5|1046
1630582500000|2021-09-02 11:35:00|86823.4|86798.4|86812.1|86787.1|86831.5|86802.4|86793.9|86768.9|1078
1630582800000|2021-09-02 11:40:00|86811.5|86786.5|86818.5|86793.5|86826|86801|86799.7|86766.3|1054
1630583100000|2021-09-02 11:45:00|86818.9|86793.9|86813.9|86788.9|86864.3|86839.3|86799.7|86760.7|1250
1630583400000|2021-09-02 11:50:00|86813.8|86788.8|86798.7|86773.7|86839.8|86804.5|86796.4|86771.4|1280
1630583700000|2021-09-02 11:55:00|86798.8|86773.8|86839.8|86814.8|86845.7|86820.7|86777.5|86746.9|1360
1630584000000|2021-09-02 12:00:00|86840.1|86815.1|86852.4|86827.4|86858.4|86833.4|86812.6|86787.6|1325
1630584300000|2021-09-02 12:05:00|86852.5|86827.5|86886|86861|86894.1|86869.1|86843.8|86818.8|971
1630584600000|2021-09-02 12:10:00|86886.2|86861.2|86906.4|86881.4|86925.7|86900.4|86884.9|86859.9|1141
1630584900000|2021-09-02 12:15:00|86904.6|86879.6|86891.7|86866.7|86905.8|86880.8|86880.8|86855.8|1048
1630585200000|2021-09-02 12:20:00|86892.1|86867.1|86952.6|86927.6|86954.3|86929.3|86888.5|86863.5|1239
1630585500000|2021-09-02 12:25:00|86952.7|86927.7|86899|86849|86955.3|86930.3|86899|86849|1252
1630585800000|2021-09-02 12:30:00|86900.5|86850.5|86898.3|86873.3|86938.6|86894.7|86860.1|86823.2|1765
1630586100000|2021-09-02 12:35:00|86899.8|86874.8|86869.1|86844.1|86916.9|86891.9|86866.5|86831.6|1493
1630586400000|2021-09-02 12:40:00|86873.6|86848.6|86923.7|86898.7|86972.5|86932.7|86873.6|86848.6|1545
1630586700000|2021-09-02 12:45:00|86922.9|86897.9|86881.6|86856.6|86928.2|86903.2|86870|86836.6|1502
1630587000000|2021-09-02 12:50:00|86881.2|86856.2|86834|86809|86881.2|86856.2|86824|86799|1504
1630587300000|2021-09-02 12:55:00|86833.9|86808.9|86768.7|86743.7|86839|86814|86757.4|86732.4|1501
1630587600000|2021-09-02 13:00:00|86768.6|86743.6|86734.4|86709.4|86782.5|86757.5|86730.1|86705.1|1489
1630587900000|2021-09-02 13:05:00|86735.2|86710.2|86800.1|86775.1|86809|86784|86720.6|86695.6|1489
1630588200000|2021-09-02 13:10:00|86800.7|86775.7|86732.6|86707.6|86800.7|86775.7|86729.9|86704.9|1321
1630588500000|2021-09-02 13:15:00|86733|86708|86726.2|86701.2|86758.3|86733.3|86724.8|86699.8|1322
1630588800000|2021-09-02 13:20:00|86726|86701|86679.3|86654.3|86736|86711|86645.1|86616|1407
1630589100000|2021-09-02 13:25:00|86679.5|86654.5|86652.5|86627.5|86697.6|86660.1|86638.7|86613.7|1357
1630589400000|2021-09-02 13:30:00|86652|86627|86632.8|86607.8|86660.1|86635.1|86609.9|86573.9|1608
1630589700000|2021-09-02 13:35:00|86632.2|86607.2|86632.2|86607.2|86653.5|86628.5|86606|86581|1545
1630590000000|2021-09-02 13:40:00|86632.8|86607.8|86556.3|86531.3|86633.9|86608.9|86555.9|86530.9|1519
1630590300000|2021-09-02 13:45:00|86556.2|86531.2|86481|86456|86557.9|86532.9|86474.8|86449.8|1584
1630590600000|2021-09-02 13:50:00|86480.7|86455.7|86514.1|86489.1|86574.6|86547.2|86477.6|86452.6|1590
1630590900000|2021-09-02 13:55:00|86513.8|86488.8|86524.5|86474.5|86540.4|86515.4|86483.5|86446.6|1498
1630591200000|2021-09-02 14:00:00|86523.8|86473.8|86622.3|86597.3|86656|86619.3|86500.9|86466|1620
1630591500000|2021-09-02 14:05:00|86622.4|86597.4|86592.5|86567.5|86626.9|86601.9|86574.8|86546.1|1357
1630591800000|2021-09-02 14:10:00|86593.4|86568.4|86603.9|86578.9|86635|86595.3|86583.8|86549.7|1413
1630592100000|2021-09-02 14:15:00|86603|86578|86641.5|86616.5|86654.5|86618.6|86598.7|86566.6|1316
1630592400000|2021-09-02 14:20:00|86643|86618|86585.1|86560.1|86658.3|86619.9|86577.4|86540|1352
1630592700000|2021-09-02 14:25:00|86585.2|86560.2|86582.7|86557.7|86629.9|86593.1|86574.1|86544.9|1418
1630593000000|2021-09-02 14:30:00|86582.9|86557.9|86553.6|86528.6|86588.5|86563.5|86543.9|86511.7|1391
1630593300000|2021-09-02 14:35:00|86553.7|86528.7|86479.4|86454.4|86569.2|86532|86439.1|86389.1|1528
1630593600000|2021-09-02 14:40:00|86479.2|86454.2|86450.6|86425.6|86485.9|86454.3|86423.7|86391.1|1574
1630593900000|2021-09-02 14:45:00|86450.4|86425.4|86500.2|86450.2|86500.2|86457.5|86438.1|86401.6|1500
1630594200000|2021-09-02 14:50:00|86499.8|86449.8|86459.3|86434.3|86505.4|86467.8|86454.3|86418.6|1549
1630594500000|2021-09-02 14:55:00|86459.7|86434.7|86433.3|86408.3|86461.1|86436.1|86394|86358.3|1686
1630594800000|2021-09-02 15:00:00|86434.3|86409.3|86518.4|86493.4|86535.7|86502.5|86417.8|86384.3|1612
1630595100000|2021-09-02 15:05:00|86519.7|86494.7|86517.2|86492.2|86536.2|86511.2|86512.3|86487.3|1203
1630595400000|2021-09-02 15:10:00|86516.9|86491.9|86465.8|86440.8|86517.5|86492.5|86451.1|86414.4|1271
1630595700000|2021-09-02 15:15:00|86465.9|86440.9|86513.3|86463.3|86527.1|86484.7|86448.7|86408.4|1305
1630596000000|2021-09-02 15:20:00|86513.8|86463.8|86545.3|86495.3|86548.8|86509.5|86493|86456.4|1219
1630596300000|2021-09-02 15:25:00|86546.6|86496.6|86497.2|86447.2|86549.9|86507.7|86496.6|86446.6|1251
1630596600000|2021-09-02 15:30:00|86497.3|86447.3|86508.5|86458.5|86510.3|86469.6|86474.9|86435.9|1309
1630596900000|2021-09-02 15:35:00|86508.6|86458.6|86492.3|86467.3|86526.3|86487.8|86482.1|86448.8|1252
1630597200000|2021-09-02 15:40:00|86493.1|86468.1|86496|86446|86506.8|86469.8|86477.6|86445|953
1630597500000|2021-09-02 15:45:00|86495.5|86445.5|86483.7|86458.7|86499.6|86468.6|86475.4|86442.7|951
1630597800000|2021-09-02 15:50:00|86483.3|86458.3|86499.6|86474.6|86526|86488.8|86476.5|86438.5|1100
1630598100000|2021-09-02 15:55:00|86500.2|86475.2|86511.2|86486.2|86521.9|86490.2|86491.4|86456.7|958
1630598400000|2021-09-02 16:00:00|86510.6|86485.6|86506|86456|86529.6|86490.6|86490.4|86451.5|824
1630598700000|2021-09-02 16:05:00|86505.5|86455.5|86502.3|86477.3|86524.9|86481.7|86495|86451.2|983
1630599000000|2021-09-02 16:10:00|86502|86477|86518.5|86468.5|86523.7|86481.6|86502|86464.8|1166
1630599300000|2021-09-02 16:15:00|86518.2|86468.2|86548.2|86498.2|86554.4|86504.4|86506.2|86460.2|1115
1630599600000|2021-09-02 16:20:00|86547.9|86497.9|86545.5|86495.5|86552.7|86509.5|86533.4|86489.8|1011
1630599900000|2021-09-02 16:25:00|86545.4|86495.4|86533.7|86483.7|86547.8|86506.4|86520|86481.2|1104
1630600200000|2021-09-02 16:30:00|86533.8|86483.8|86540.7|86490.7|86541.4|86503.3|86511.9|86473|697
1630600500000|2021-09-02 16:35:00|86540.5|86490.5|86528.8|86503.8|86544|86506.6|86523.2|86484.4|689
1630600800000|2021-09-02 16:40:00|86529.5|86504.5|86538.2|86488.2|86545|86507.3|86525|86487.1|1061
1630601100000|2021-09-02 16:45:00|86538.4|86488.4|86560.7|86510.7|86562|86512|86528|86486.7|878
1630601400000|2021-09-02 16:50:00|86561|86511|86541.7|86491.7|86565|86515|86533.1|86488.9|1087
1630601700000|2021-09-02 16:55:00|86541.4|86491.4|86515|86465|86543.3|86502.9|86494.2|86451.6|983
1630602000000|2021-09-02 17:00:00|86515.2|86465.2|86532.9|86482.9|86535.8|86492.4|86503|86465.2|829
1630602300000|2021-09-02 17:05:00|86533.1|86483.1|86543.8|86493.8|86548.1|86498.1|86520.5|86470.5|949
1630602600000|2021-09-02 17:10:00|86543.3|86493.3|86562.5|86512.5|86568.3|86518.3|86536|86486|1281
1630602900000|2021-09-02 17:15:00|86564.4|86514.4|86571.5|86521.5|86574.5|86524.5|86560.9|86510.9|1052
1630603200000|2021-09-02 17:20:00|86570.1|86520.1|86575.5|86525.5|86580|86532.2|86553.4|86515.3|868
1630603500000|2021-09-02 17:25:00|86576|86526|86568.5|86518.5|86579.4|86530.7|86553.5|86513.5|893
1630603800000|2021-09-02 17:30:00|86567.8|86517.8|86577.3|86527.3|86582|86544.6|86551.4|86513.6|1019
1630604100000|2021-09-02 17:35:00|86577.6|86527.6|86565.6|86515.6|86582.8|86543.8|86551.2|86514.7|1195
1630604400000|2021-09-02 17:40:00|86565.7|86515.7|86575.6|86525.6|86591.6|86541.6|86547.6|86508|1122
1630604700000|2021-09-02 17:45:00|86575.8|86525.8|86577.7|86552.7|86590.1|86554.3|86560.2|86521.2|1104
1630605000000|2021-09-02 17:50:00|86578.1|86553.1|86574|86549|86593.4|86555.8|86562.8|86526.7|886
1630605300000|2021-09-02 17:55:00|86573.8|86548.8|86577.3|86527.3|86623.9|86573.9|86562.5|86522.2|1166
1630605600000|2021-09-02 18:00:00|86577|86527|86590.8|86565.8|86613.2|86570.9|86568.6|86526.8|1248
1630605900000|2021-09-02 18:05:00|86591.3|86566.3|86601|86551|86603.6|86567.6|86578.1|86538.8|979
1630606200000|2021-09-02 18:10:00|86600.9|86550.9|86582.2|86532.2|86601.6|86564.2|86579.2|86529.2|1087
1630606500000|2021-09-02 18:15:00|86582.3|86532.3|86601.1|86551.1|86604.2|86554.2|86581.5|86531.5|1082
1630606800000|2021-09-02 18:20:00|86601.5|86551.5|86589.2|86539.2|86606|86557.4|86580.1|86537.7|901
1630607100000|2021-09-02 18:25:00|86588.5|86538.5|86600.6|86550.6|86601.4|86563|86575|86531.6|1100
1630607400000|2021-09-02 18:30:00|86600.9|86550.9|86603.1|86553.1|86604.9|86567|86580.9|86545.6|774
1630607700000|2021-09-02 18:35:00|86603|86553|86600.1|86575.1|86613.7|86576.2|86589.2|86552.2|824
1630608000000|2021-09-02 18:40:00|86600.4|86575.4|86602.6|86577.6|86616.9|86580.3|86596.3|86556.8|803
1630608300000|2021-09-02 18:45:00|86602.4|86577.4|86603.2|86578.2|86620.6|86585.5|86602.1|86562.1|732
1630608600000|2021-09-02 18:50:00|86603.6|86578.6|86587.6|86562.6|86616.9|86580.5|86587.3|86550.1|660
1630608900000|2021-09-02 18:55:00|86587.9|86562.9|86535.4|86485.4|86603.8|86565.8|86533.5|86483.5|1236
1630609200000|2021-09-02 19:00:00|86535.5|86485.5|86545.7|86495.7|86557.9|86507.9|86531.5|86481.5|1080
1630609500000|2021-09-02 19:05:00|86546.3|86496.3|86573.9|86523.9|86573.9|86536.2|86534.9|86494.9|832
1630609800000|2021-09-02 19:10:00|86574.5|86524.5|86575.3|86525.3|86600.6|86561.3|86564.2|86520.1|898
1630610100000|2021-09-02 19:15:00|86575.9|86525.9|86586.6|86536.6|86586.9|86539|86562|86520.2|843
1630610400000|2021-09-02 19:20:00|86586.8|86536.8|86609.2|86559.2|86613.4|86571|86581.1|86531.1|990
1630610700000|2021-09-02 19:25:00|86610.6|86560.6|86606.3|86556.3|86620.4|86571.9|86595.4|86553.1|1052
1630611000000|2021-09-02 19:30:00|86607.9|86557.9|86603.3|86553.3|86611.1|86561.1|86594.1|86544.1|1035
1630611300000|2021-09-02 19:35:00|86603.6|86553.6|86592.1|86542.1|86605.3|86555.3|86586.7|86536.7|1296
1630611600000|2021-09-02 19:40:00|86591.9|86541.9|86566.2|86516.2|86595.2|86545.2|86563.8|86513.8|1423
1630611900000|2021-09-02 19:45:00|86566.1|86516.1|86541.3|86491.3|86567.7|86517.7|86539.2|86489.2|1790
1630612200000|2021-09-02 19:50:00|86544.9|86494.9|86526.4|86476.4|86545|86495|86495.4|86445.4|1232
1630612500000|2021-09-02 19:55:00|86526.3|86476.3|86487.8|86437.8|86527.8|86477.8|86475.5|86425.5|1262
1630612800000|2021-09-02 20:00:00|86487.5|86437.5|86514.7|86464.7|86527.8|86477.8|86477.5|86427.5|1550
1630613100000|2021-09-02 20:05:00|86513.8|86463.8|86480.1|86430.1|86517.6|86467.6|86474.1|86424.1|2147
1630613400000|2021-09-02 20:10:00|86479.9|86429.9|86466.1|86416.1|86485.9|86435.9|86462.1|86412.1|1692
1630613700000|2021-09-02 20:15:00|86465.9|86415.9|86466.1|86416.1|86474.3|86424.3|86455.4|86405.4|1480
1630614000000|2021-09-02 20:20:00|86466|86416|86486.7|86436.7|86496.1|86446.1|86455.3|86405.3|1423
1630614300000|2021-09-02 20:25:00|86487.2|86437.2|86462.5|86412.5|86489.9|86439.9|86455.6|86405.6|1561
1630614600000|2021-09-02 20:30:00|86460|86410|86456.5|86406.5|86460|86410|86447.5|86397.5|1492
1630614900000|2021-09-02 20:35:00|86456.8|86406.8|86471.7|86421.7|86476|86426|86455.7|86405.7|779
1630615200000|2021-09-02 20:40:00|86472.7|86422.7|86471.7|86421.7|86480.9|86430.9|86468.6|86418.6|442
1630615500000|2021-09-02 20:45:00|86472|86422|86468.3|86418.3|86475.8|86425.8|86459|86409|647
1630615800000|2021-09-02 20:50:00|86467.7|86417.7|86465|86415|86472.3|86422.3|86461.2|86411.2|498
1630616100000|2021-09-02 20:55:00|86463.8|86413.8|86447.2|86397.2|86482.9|86432.9|86446.4|86396.4|705
1630616400000|2021-09-02 21:00:00|86444.5|86394.5|86599.2|86289.3|86607.4|86405.8|86444.5|86262.2|75
1630616700000|2021-09-02 21:05:00|86643|86318.2|86596.2|86359.8|86643|86401.1|86583.2|86238|182
1630617000000|2021-09-02 21:10:00|86606|86332.3|86642.7|86372.8|86669.5|86409.5|86583.2|86244|223
1630617300000|2021-09-02 21:15:00|86648.1|86367.3|86608.7|86384.8|86675.6|86406.8|86597.8|86306.2|128
1630617600000|2021-09-02 21:20:00|86634|86354.9|86599.8|86352.7|86659.9|86402.4|86591.2|86322|115
1630617900000|2021-09-02 21:25:00|86634.7|86325.3|86586.4|86374.6|86649.8|86385.2|86581.6|86321|71
1630618200000|2021-09-02 21:30:00|86671.4|86310.3|86604.1|86350.3|86671.6|86376.8|86583.8|86278.4|181
1630618500000|2021-09-02 21:35:00|86622|86358.2|86605.3|86351.4|86631.9|86380.7|86581.8|86265.6|82
1630618800000|2021-09-02 21:40:00|86594.9|86365.1|86639.1|86313.8|86644.2|86379.7|86581.8|86254.1|91
1630619100000|2021-09-02 21:45:00|86622|86317.7|86584.3|86269.6|86647.4|86366|86577.2|86269.2|110
1630619400000|2021-09-02 21:50:00|86614.8|86303.3|86611.3|86351.7|86645.6|86389.1|86582.1|86285.4|138
1630619700000|2021-09-02 21:55:00|86630.6|86331.9|86627.1|86356.1|86648.5|86382.6|86569.7|86329.7|118
1630620000000|2021-09-02 22:00:00|86623.5|86361.5|86511.6|86378.3|86625.8|86421.7|86471.7|86339.8|675
1630620300000|2021-09-02 22:05:00|86509|86376.8|86470.8|86420.8|86524.8|86424.9|86465.3|86364.9|440
1630620600000|2021-09-02 22:10:00|86510.1|86383.2|86470.5|86420.5|86513.3|86424.4|86465.5|86370.8|326
1630620900000|2021-09-02 22:15:00|86470.8|86420.8|86491.1|86441.1|86538.2|86444|86470.8|86370.3|645
1630621200000|2021-09-02 22:20:00|86491|86441|86488.4|86438.4|86544.2|86447.2|86487.6|86394.4|268
1630621500000|2021-09-02 22:25:00|86488.5|86438.5|86496.2|86446.2|86540|86448.1|86488.5|86391.2|297
1630621800000|2021-09-02 22:30:00|86496.4|86446.4|86491|86441|86496.7|86446.7|86484|86434|326
1630622100000|2021-09-02 22:35:00|86494.8|86444.8|86491.7|86441.7|86532.9|86445.3|86485.3|86397.3|269
1630622400000|2021-09-02 22:40:00|86491.9|86441.9|86490.8|86440.8|86537.9|86445|86488.5|86388.4|250
1630622700000|2021-09-02 22:45:00|86493.2|86443.2|86488.5|86438.5|86532.7|86446|86486.2|86386.3|377
1630623000000|2021-09-02 22:50:00|86492|86442|86492.2|86442.2|86533.8|86444.8|86485.1|86388.8|607
1630623300000|2021-09-02 22:55:00|86492.3|86442.3|86487.5|86437.5|86538.5|86444.4|86476.8|86391.6|838
1630623600000|2021-09-02 23:00:00|86486.9|86436.9|86491.1|86441.1|86528.1|86442.7|86476.4|86397.7|783
1630623900000|2021-09-02 23:05:00|86490.8|86440.8|86480.8|86430.8|86492.6|86442.6|86475.2|86425.2|511
1630624200000|2021-09-02 23:10:00|86479.8|86429.8|86482.2|86432.2|86492|86442|86478.5|86428.5|547
1630624500000|2021-09-02 23:15:00|86482.3|86432.3|86492.3|86442.3|86495.6|86445.6|86481.2|86431.2|1062
1630624800000|2021-09-02 23:20:00|86492.5|86442.5|86494.7|86444.7|86495.5|86445.5|86487.7|86437.7|1188
1630625100000|2021-09-02 23:25:00|86495|86445|86494.6|86444.6|86497.8|86447.8|86489.1|86439.1|1108
1630625400000|2021-09-02 23:30:00|86494.9|86444.9|86495.5|86445.5|86498.5|86448.5|86490.8|86440.8|591
1630625700000|2021-09-02 23:35:00|86495.6|86445.6|86494.2|86444.2|86497.5|86447.5|86489.6|86439.6|288
1630626000000|2021-09-02 23:40:00|86494|86444|86494.4|86444.4|86496.6|86446.6|86490.3|86440.3|376
1630626300000|2021-09-02 23:45:00|86494|86444|86487.7|86437.7|86496.9|86446.9|86485.5|86435.5|390
1630626600000|2021-09-02 23:50:00|86486.5|86436.5|86489.8|86439.8|86506.5|86456.5|86483.8|86433.8|459
1630626900000|2021-09-02 23:55:00|86489.9|86439.9|86486.1|86436.1|86525.2|86443.7|86483.6|86397.8|602
1630627200000|2021-09-03 00:00:00|86486.2|86436.2|86483.2|86433.2|86490.1|86440.1|86480.1|86430.1|750
1630627500000|2021-09-03 00:05:00|86483.6|86433.6|86481.3|86431.3|86494.7|86444.7|86480.3|86430.3|616
1630627800000|2021-09-03 00:10:00|86482.3|86432.3|86471.9|86421.9|86485.2|86435.2|86465|86415|851
1630628100000|2021-09-03 00:15:00|86472.2|86422.2|86479.4|86429.4|86482.9|86432.9|86468.5|86418.5|603
1630628400000|2021-09-03 00:20:00|86479.2|86429.2|86482.6|86432.6|86484.9|86434.9|86476.2|86426.2|540
1630628700000|2021-09-03 00:25:00|86482.4|86432.4|86484.4|86434.4|86496|86446|86470.5|86420.5|576
1630629000000|2021-09-03 00:30:00|86484.7|86434.7|86490.6|86440.6|86490.7|86440.7|86480.8|86430.8|567
1630629300000|2021-09-03 00:35:00|86490.8|86440.8|86486.8|86436.8|86500.1|86450.1|86483|86433|798
1630629600000|2021-09-03 00:40:00|86484.8|86434.8|86453.1|86403.1|86487.7|86437.7|86453|86403|866
1630629900000|2021-09-03 00:45:00|86453.4|86403.4|86462.1|86412.1|86466|86416|86453.4|86403.4|578
1630630200000|2021-09-03 00:50:00|86462.5|86412.5|86461.7|86411.7|86469.2|86419.2|86458.3|86408.3|672
1630630500000|2021-09-03 00:55:00|86461.8|86411.8|86449.5|86399.5|86462.4|86412.4|86442.1|86392.1|545
1630630800000|2021-09-03 01:00:00|86449.6|86399.6|86431.2|86381.2|86451.9|86401.9|86427.8|86377.8|760
1630631100000|2021-09-03 01:05:00|86431.3|86381.3|86443|86393|86443.8|86393.8|86428.8|86378.8|569
1630631400000|2021-09-03 01:10:00|86441.1|86391.1|86458.1|86408.1|86460.2|86410.2|86440.1|86390.1|669
1630631700000|2021-09-03 01:15:00|86458.2|86408.2|86464.6|86414.6|86478.9|86428.9|86449.9|86399.9|858
1630632000000|2021-09-03 01:20:00|86464.8|86414.8|86458.8|86408.8|86474.2|86424.2|86455.4|86405.4|834
1630632300000|2021-09-03 01:25:00|86458.9|86408.9|86464.3|86414.3|86466.1|86416.1|86445.6|86395.6|625
1630632600000|2021-09-03 01:30:00|86464|86414|86456.2|86406.2|86470.6|86420.6|86453.2|86403.2|705
1630632900000|2021-09-03 01:35:00|86456.4|86406.4|86480.9|86430.9|86480.9|86430.9|86446.6|86396.6|674
1630633200000|2021-09-03 01:40:00|86480.5|86430.5|86523.2|86473.2|86536.2|86486.2|86473.1|86423.1|685
1630633500000|2021-09-03 01:45:00|86523.5|86473.5|86513.4|86463.4|86525.3|86475.3|86509.5|86459.5|732
1630633800000|2021-09-03 01:50:00|86513.5|86463.5|86508.4|86458.4|86518.7|86468.7|86506.4|86456.4|513
1630634100000|2021-09-03 01:55:00|86508.1|86458.1|86508.6|86458.6|86515.5|86465.5|86501.3|86451.3|628
1630634400000|2021-09-03 02:00:00|86508.9|86458.9|86504.3|86454.3|86512.1|86462.1|86502.8|86452.8|620
1630634700000|2021-09-03 02:05:00|86506.2|86456.2|86495.5|86445.5|86510.6|86460.6|86491|86441|606
1630635000000|2021-09-03 02:10:00|86496.1|86446.1|86510|86460|86512.1|86462.1|86495.4|86445.4|544
1630635300000|2021-09-03 02:15:00|86511.4|86461.4|86508.6|86458.6|86512.8|86462.8|86500.5|86450.5|472
1630635600000|2021-09-03 02:20:00|86508.8|86458.8|86508.3|86458.3|86513.7|86463.7|86503|86453|775
1630635900000|2021-09-03 02:25:00|86507.6|86457.6|86515.3|86465.3|86516.9|86466.9|86501.1|86451.1|624
1630636200000|2021-09-03 02:30:00|86515.4|86465.4|86507.5|86457.5|86520.9|86470.9|86502.6|86452.6|539
1630636500000|2021-09-03 02:35:00|86507.9|86457.9|86507.1|86457.1|86516.9|86466.9|86502.5|86452.5|656
1630636800000|2021-09-03 02:40:00|86507.9|86457.9|86501.9|86451.9|86514.7|86464.7|86500.8|86450.8|636
1630637100000|2021-09-03 02:45:00|86502.5|86452.5|86518.8|86468.8|86521.7|86471.7|86502.3|86452.3|616
1630637400000|2021-09-03 02:50:00|86518.4|86468.4|86511.4|86461.4|86521.2|86471.2|86488.5|86438.5|823
1630637700000|2021-09-03 02:55:00|86511.7|86461.7|86525.6|86475.6|86527.2|86477.2|86508.2|86458.2|806
1630638000000|2021-09-03 03:00:00|86524.8|86474.8|86525.7|86475.7|86533.9|86483.9|86517.7|86467.7|867
1630638300000|2021-09-03 03:05:00|86527.5|86477.5|86517.5|86467.5|86535.6|86485.6|86517.5|86467.5|627
1630638600000|2021-09-03 03:10:00|86517.4|86467.4|86529.4|86479.4|86545.5|86495.5|86516.4|86466.4|719
1630638900000|2021-09-03 03:15:00|86529.3|86479.3|86539.2|86489.2|86541.1|86491.1|86521.4|86471.4|602
1630639200000|2021-09-03 03:20:00|86541|86491|86532.6|86482.6|86557|86507|86530.7|86480.7|662
1630639500000|2021-09-03 03:25:00|86533.1|86483.1|86534.9|86484.9|86542.5|86492.5|86530.4|86480.4|633
1630639800000|2021-09-03 03:30:00|86535.4|86485.4|86532|86482|86545.9|86495.9|86528.7|86478.7|782
1630640100000|2021-09-03 03:35:00|86531.9|86481.9|86542.2|86492.2|86557|86507|86531.4|86481.4|814
1630640400000|2021-09-03 03:40:00|86542.8|86492.8|86538.5|86488.5|86568.2|86518.2|86531.9|86481.9|799
1630640700000|2021-09-03 03:45:00|86538.9|86488.9|86544.9|86494.9|86551.9|86501.9|86538.1|86488.1|655
1630641000000|2021-09-03 03:50:00|86545.1|86495.1|86532.9|86482.9|86546.2|86496.2|86531|86481|615
1630641300000|2021-09-03 03:55:00|86534.7|86484.7|86540.1|86490.1|86548.3|86498.3|86531.7|86481.7|864
1630641600000|2021-09-03 04:00:00|86540.2|86490.2|86541.3|86491.3|86547.3|86497.3|86539|86489|679
1630641900000|2021-09-03 04:05:00|86541.7|86491.7|86553.9|86503.9|86558.3|86508.3|86541.6|86491.6|610
1630642200000|2021-09-03 04:10:00|86555|86505|86581.7|86531.7|86592.9|86542.9|86551.9|86501.9|666
1630642500000|2021-09-03 04:15:00|86581.5|86531.5|86608.4|86558.4|86609.9|86559.9|86573.1|86523.1|567
1630642800000|2021-09-03 04:20:00|86608.6|86558.6|86601.9|86551.9|86612.4|86562.4|86590|86540|382
1630643100000|2021-09-03 04:25:00|86600.2|86550.2|86588|86538|86624.4|86574.4|86587.4|86537.4|505
1630643400000|2021-09-03 04:30:00|86589.4|86539.4|86580.8|86530.8|86590.5|86540.5|86580.1|86530.1|404
1630643700000|2021-09-03 04:35:00|86580.7|86530.7|86568.7|86518.7|86589.9|86539.9|86568.3|86518.3|563
1630644000000|2021-09-03 04:40:00|86569|86519|86581.8|86531.8|86587|86537|86569|86519|546
1630644300000|2021-09-03 04:45:00|86581.7|86531.7|86577.7|86527.7|86587.7|86537.7|86574.8|86524.8|564
1630644600000|2021-09-03 04:50:00|86577.2|86527.2|86577.3|86527.3|86580.1|86530.1|86574.6|86524.6|395
1630644900000|2021-09-03 04:55:00|86578.3|86528.3|86589.6|86539.6|86592|86542|86576.8|86526.8|577
1630645200000|2021-09-03 05:00:00|86590.9|86540.9|86599.2|86549.2|86605.8|86555.8|86590.7|86540.7|1152
1630645500000|2021-09-03 05:05:00|86599.9|86549.9|86604.7|86554.7|86606.8|86556.8|86593|86543|746
1630645800000|2021-09-03 05:10:00|86605.4|86555.4|86608.4|86558.4|86611.7|86561.7|86600.3|86550.3|805
1630646100000|2021-09-03 05:15:00|86607.6|86557.6|86605.2|86555.2|86610.9|86560.9|86602.5|86552.5|1119
1630646400000|2021-09-03 05:20:00|86604.7|86554.7|86607.3|86557.3|86608.3|86558.3|86597.9|86547.9|1024
1630646700000|2021-09-03 05:25:00|86608.4|86558.4|86594.3|86544.3|86609.1|86559.1|86582.8|86532.8|1155
1630647000000|2021-09-03 05:30:00|86593.4|86543.4|86598.4|86548.4|86606|86556|86588.9|86538.9|1039
1630647300000|2021-09-03 05:35:00|86598.1|86548.1|86603.1|86553.1|86605.9|86555.9|86588.6|86538.6|1124
1630647600000|2021-09-03 05:40:00|86603.4|86553.4|86584.6|86534.6|86606.8|86556.8|86583.5|86533.5|894
1630647900000|2021-09-03 05:45:00|86584.8|86534.8|86570.7|86520.7|86586.4|86536.4|86567.1|86517.1|1185
1630648200000|2021-09-03 05:50:00|86570.6|86520.6|86561.8|86511.8|86585.6|86535.6|86548.9|86498.9|1126
1630648500000|2021-09-03 05:55:00|86561.4|86511.4|86513.4|86463.4|86565.2|86515.2|86508.9|86458.9|1334
1630648800000|2021-09-03 06:00:00|86510.4|86460.4|86520.6|86470.6|86524.2|86474.2|86493|86448.7|1107
1630649100000|2021-09-03 06:05:00|86520.3|86470.3|86548.1|86498.1|86554.9|86515.9|86504.1|86461.4|949
1630649400000|2021-09-03 06:10:00|86547.8|86497.8|86488.1|86438.1|86562.8|86523.7|86481.1|86431.1|981
1630649700000|2021-09-03 06:15:00|86485.1|86435.1|86476.5|86426.5|86497.2|86460.6|86456.6|86417.7|959
1630650000000|2021-09-03 06:20:00|86477.8|86427.8|86507.8|86482.8|86529.2|86485.1|86463.5|86425.4|823
1630650300000|2021-09-03 06:25:00|86507.9|86482.9|86497.9|86447.9|86520.2|86482.9|86483.4|86433.4|885
1630650600000|2021-09-03 06:30:00|86499.1|86449.1|86560.2|86510.2|86561.9|86514.4|86487.2|86448|1239
1630650900000|2021-09-03 06:35:00|86560.3|86510.3|86530.6|86505.6|86561.9|86512|86524.4|86488|1064
1630651200000|2021-09-03 06:40:00|86529.4|86504.4|86498.6|86473.6|86531|86506|86493.1|86457.8|1213
1630651500000|2021-09-03 06:45:00|86498.7|86473.7|86526.1|86476.1|86546.5|86516.7|86492.1|86467.1|1142
1630651800000|2021-09-03 06:50:00|86525.7|86475.7|86510.7|86485.7|86529|86496.7|86501.3|86464.3|1027
1630652100000|2021-09-03 06:55:00|86511.4|86486.4|86507.7|86482.7|86533.6|86500.7|86501.2|86474.4|1118
1630652400000|2021-09-03 07:00:00|86507.1|86482.1|86466|86441|86515.6|86482.5|86450.6|86425.6|1506
1630652700000|2021-09-03 07:05:00|86465.5|86440.5|86497.9|86472.9|86504.4|86476.3|86457.3|86429.3|1386
1630653000000|2021-09-03 07:10:00|86498.2|86473.2|86510.8|86485.8|86543.9|86496.4|86483|86447|1477
1630653300000|2021-09-03 07:15:00|86510.1|86485.1|86477.6|86452.6|86540.6|86509.1|86468.9|86431.9|1391
1630653600000|2021-09-03 07:20:00|86477.5|86452.5|86487.4|86462.4|86518|86478.6|86460.9|86435.9|1270
1630653900000|2021-09-03 07:25:00|86489.9|86464.9|86494.1|86469.1|86500.5|86475.5|86471.6|86446.6|1236
1630654200000|2021-09-03 07:30:00|86494.4|86469.4|86493.1|86468.1|86508.5|86483.5|86488.4|86463.4|1140
1630654500000|2021-09-03 07:35:00|86493.6|86468.6|86495.2|86470.2|86512.2|86487.2|86469.3|86432.4|1298
1630654800000|2021-09-03 07:40:00|86493.1|86468.1|86523.4|86498.4|86539.3|86500.9|86488.9|86463.9|1160
1630655100000|2021-09-03 07:45:00|86523.1|86498.1|86564|86514|86573.8|86535.1|86507|86482|1308
1630655400000|2021-09-03 07:50:00|86563.9|86513.9|86565|86540|86581.3|86544.3|86545|86508.3|1139
1630655700000|2021-09-03 07:55:00|86564.6|86539.6|86561.3|86511.3|86586|86554|86545.2|86507.9|1310
1630656000000|2021-09-03 08:00:00|86561.5|86511.5|86548.2|86523.2|86591.8|86541.8|86510.4|86485.4|1453
1630656300000|2021-09-03 08:05:00|86548.6|86523.6|86541.7|86516.7|86578.6|86528.6|86529|86496|1269
1630656600000|2021-09-03 08:10:00|86542|86517|86506.2|86481.2|86544.2|86519.2|86497.6|86467.4|1192
1630656900000|2021-09-03 08:15:00|86506.4|86481.4|86509.8|86484.8|86551.1|86514|86506.1|86473.5|1125
1630657200000|2021-09-03 08:20:00|86510.3|86485.3|86511.2|86486.2|86556.5|86516.3|86499.2|86460.7|1121
1630657500000|2021-09-03 08:25:00|86512.8|86487.8|86477.4|86452.4|86537.1|86503|86472.7|86435.6|1164
1630657800000|2021-09-03 08:30:00|86478.8|86453.8|86492.7|86467.7|86510.5|86485.5|86475|86438.1|1193
1630658100000|2021-09-03 08:35:00|86493|86468|86467.8|86442.8|86496.1|86471.1|86455.6|86430.6|1159
1630658400000|2021-09-03 08:40:00|86468.8|86443.8|86469|86444|86485.3|86460.3|86460.5|86435.5|1091
1630658700000|2021-09-03 08:45:00|86468.7|86443.7|86481.5|86456.5|86485.1|86460.1|86461.6|86436.6|1137
1630659000000|2021-09-03 08:50:00|86482.8|86457.8|86476.5|86451.5|86482.8|86457.8|86454.3|86413.6|1191
1630659300000|2021-09-03 08:55:00|86477.4|86452.4|86476.7|86426.7|86499.2|86469.7|86439.9|86414.9|1479
1630659600000|2021-09-03 09:00:00|86463|86438|86519.8|86494.8|86535.1|86510.1|86463|86438|1372
1630659900000|2021-09-03 09:05:00|86519.7|86494.7|86491.6|86466.6|86524.6|86499.6|86472.9|86447.9|1326
1630660200000|2021-09-03 09:10:00|86491.5|86466.5|86479|86454|86509.5|86484.5|86469|86444|1119
1630660500000|2021-09-03 09:15:00|86479.1|86454.1|86499.4|86474.4|86502.8|86477.8|86470.4|86445.4|1209
1630660800000|2021-09-03 09:20:00|86499.1|86474.1|86501.5|86476.5|86527.2|86498.8|86489|86464|1110
1630661100000|2021-09-03 09:25:00|86502.3|86477.3|86472.1|86447.1|86502.3|86477.3|86465.3|86440.3|1130
1630661400000|2021-09-03 09:30:00|86472|86447|86502.1|86477.1|86505.8|86480.8|86464.3|86439.3|1213
1630661700000|2021-09-03 09:35:00|86502.2|86477.2|86487.4|86462.4|86511.1|86486.1|86477.5|86439.8|1075
1630662000000|2021-09-03 09:40:00|86486.7|86461.7|86510.6|86485.6|86513.4|86488.4|86483|86458|1142
1630662300000|2021-09-03 09:45:00|86510.4|86485.4|86534.8|86509.8|86543.8|86518.8|86505.3|86480.3|1153
1630662600000|2021-09-03 09:50:00|86534.9|86509.9|86523.4|86498.4|86535|86510|86513.7|86477.3|875
1630662900000|2021-09-03 09:55:00|86523.6|86498.6|86524.5|86499.5|86560|86535|86515.9|86490.9|1103
1630663200000|2021-09-03 10:00:00|86525.3|86500.3|86513.6|86488.6|86534.3|86509.3|86497|86472|1132
1630663500000|2021-09-03 10:05:00|86513.5|86488.5|86492.6|86467.6|86514.9|86488.7|86483|86458|1088
1630663800000|2021-09-03 10:10:00|86492.7|86467.7|86498.4|86473.4|86517.6|86492.6|86488.3|86463.3|1162
1630664100000|2021-09-03 10:15:00|86498.3|86473.3|86494|86469|86510.6|86485.6|86487.4|86462.4|976
1630664400000|2021-09-03 10:20:00|86494.2|86469.2|86495.7|86470.7|86502.9|86477.9|86485.5|86460.5|1019
1630664700000|2021-09-03 10:25:00|86495.8|86470.8|86502.4|86477.4|86519.1|86494.1|86492.3|86467.3|956
1630665000000|2021-09-03 10:30:00|86502.9|86477.9|86527.5|86502.5|86535.6|86510.6|86500.8|86475.8|839
1630665300000|2021-09-03 10:35:00|86528|86503|86520.8|86495.8|86528|86503|86503|86478|1160
1630665600000|2021-09-03 10:40:00|86520.9|86495.9|86534|86509|86548.6|86516.3|86510.9|86485.9|1221
1630665900000|2021-09-03 10:45:00|86534.1|86509.1|86557.3|86532.3|86559.6|86534.6|86534.1|86509.1|1410
1630666200000|2021-09-03 10:50:00|86556.5|86531.5|86574.4|86549.4|86578.8|86553.8|86541.1|86516.1|884
1630666500000|2021-09-03 10:55:00|86574.6|86549.6|86543.1|86518.1|86578.9|86553.9|86538.8|86513.8|1417
1630666800000|2021-09-03 11:00:00|86542.8|86517.8|86533.3|86508.3|86543.7|86518.7|86531.5|86506.5|1007
1630667100000|2021-09-03 11:05:00|86533.7|86508.7|86506.5|86481.5|86539.5|86514.5|86499.7|86474.7|1092
1630667400000|2021-09-03 11:10:00|86506.6|86481.6|86528.4|86503.4|86532.7|86507.7|86501.9|86476.9|1034
1630667700000|2021-09-03 11:15:00|86528.6|86503.6|86530.9|86505.9|86542.7|86517.7|86523|86498|909
1630668000000|2021-09-03 11:20:00|86531|86506|86486.3|86461.3|86532.2|86507.2|86483.2|86458.2|915
1630668300000|2021-09-03 11:25:00|86486.2|86461.2|86515.3|86490.3|86515.4|86490.4|86464.6|86439.6|1171
1630668600000|2021-09-03 11:30:00|86514.6|86489.6|86489.7|86464.7|86527.3|86502.3|86483.2|86458.2|1068
1630668900000|2021-09-03 11:35:00|86489.6|86464.6|86549.1|86524.1|86594|86552.6|86477.9|86452.9|1255
1630669200000|2021-09-03 11:40:00|86548.8|86523.8|86554.2|86529.2|86561.6|86536.6|86540.1|86515.1|956
1630669500000|2021-09-03 11:45:00|86554.1|86529.1|86550.5|86525.5|86569.7|86544.7|86544.4|86519.4|983
1630669800000|2021-09-03 11:50:00|86550.9|86525.9|86523|86498|86553.1|86528.1|86508|86483|1027
1630670100000|2021-09-03 11:55:00|86522.3|86497.3|86535.1|86510.1|86544.3|86513.9|86477.9|86452.9|1413
1630670400000|2021-09-03 12:00:00|86532.4|86507.4|86561.9|86536.9|86592.5|86554.6|86531.9|86506.9|1408
1630670700000|2021-09-03 12:05:00|86561.7|86536.7|86556.5|86531.5|86580.5|86554.9|86547.1|86508.5|1326
1630671000000|2021-09-03 12:10:00|86556.9|86531.9|86550.1|86525.1|86571.4|86546.4|86535.2|86508.2|1074
1630671300000|2021-09-03 12:15:00|86550.2|86525.2|86484.6|86459.6|86550.2|86525.2|86481.6|86446.7|1337
1630671600000|2021-09-03 12:20:00|86485.3|86460.3|86499.1|86474.1|86505.6|86475.5|86469|86441.8|1174
1630671900000|2021-09-03 12:25:00|86500.7|86475.7|86491.6|86441.6|86596.9|86546.9|86482.2|86397|1411
1630672200000|2021-09-03 12:30:00|86487.3|86437.3|86257.7|86207.7|86535.7|86455.2|86089.3|86039.3|2278
1630672500000|2021-09-03 12:35:00|86258.2|86208.2|86515.6|86465.6|86520.6|86470.6|86188.6|86138.6|2260
1630672800000|2021-09-03 12:40:00|86517.2|86467.2|86567.9|86517.9|86696|86646|86501.2|86451.2|2230
1630673100000|2021-09-03 12:45:00|86568.4|86518.4|86400.5|86350.5|86586.6|86536.6|86397.7|86347.7|2029
1630673400000|2021-09-03 12:50:00|86401.4|86351.4|86277.7|86227.7|86427.4|86377.4|86264|86214|2014
1630673700000|2021-09-03 12:55:00|86278|86228|86314.4|86264.4|86328.7|86278.7|86199.4|86149.4|2010
1630674000000|2021-09-03 13:00:00|86316.1|86266.1|86286.2|86236.2|86326.7|86276.7|86242.7|86192.7|2075
1630674300000|2021-09-03 13:05:00|86285.5|86235.5|86250.6|86225.6|86290.2|86240.2|86214.2|86164.2|1744
1630674600000|2021-09-03 13:10:00|86250.2|86225.2|86221.5|86196.5|86313.7|86276.9|86220.4|86189.7|1648
1630674900000|2021-09-03 13:15:00|86224.6|86199.6|86338.3|86313.3|86343.6|86313.3|86198.6|86173.6|1728
1630675200000|2021-09-03 13:20:00|86338.4|86313.4|86386.1|86336.1|86459|86410.3|86338.4|86305.5|1838
1630675500000|2021-09-03 13:25:00|86387.1|86337.1|86446|86396|86457.5|86412.5|86347.3|86304.4|1730
1630675800000|2021-09-03 13:30:00|86445.9|86395.9|86352.2|86327.2|86447.2|86402.2|86345.1|86297.8|1932
1630676100000|2021-09-03 13:35:00|86353.4|86328.4|86570.6|86520.6|86595.4|86545.4|86351.7|86325|1946
1630676400000|2021-09-03 13:40:00|86571.2|86521.2|86632.5|86582.5|86650.9|86607.5|86545.3|86498|1922
1630676700000|2021-09-03 13:45:00|86632.3|86582.3|86560.2|86510.2|86637.1|86587.1|86546.5|86508.7|1792
1630677000000|2021-09-03 13:50:00|86560.4|86510.4|86505.9|86480.9|86570.9|86537|86496.2|86458.4|1743
1630677300000|2021-09-03 13:55:00|86505.1|86480.1|86445.4|86395.4|86535.9|86499.5|86429.3|86379.3|1671
1630677600000|2021-09-03 14:00:00|86446.5|86396.5|86506.6|86456.6|86554.1|86509.4|86442|86392.9|1853
1630677900000|2021-09-03 14:05:00|86507.2|86457.2|86567.5|86542.5|86612.7|86563.6|86499.6|86457.2|1931
1630678200000|2021-09-03 14:10:00|86566.8|86541.8|86514.7|86489.7|86605.4|86568|86510.2|86478.6|1845
1630678500000|2021-09-03 14:15:00|86516.1|86491.1|86538.5|86513.5|86555.6|86519.2|86476.2|86435.9|1933
1630678800000|2021-09-03 14:20:00|86538.7|86513.7|86554|86529|86561.4|86534.1|86496.4|86459.5|1728
1630679100000|2021-09-03 14:25:00|86554.9|86529.9|86554.5|86529.5|86568.6|86531.9|86504.4|86470.2|1494
1630679400000|2021-09-03 14:30:00|86553.9|86528.9|86510.6|86485.6|86591.8|86554.1|86505.5|86471.4|1760
1630679700000|2021-09-03 14:35:00|86511.1|86486.1|86598.2|86548.2|86603.8|86561.7|86489.4|86457.5|1663
1630680000000|2021-09-03 14:40:00|86598.3|86548.3|86584|86559|86637|86604.2|86559.3|86509.3|1590
1630680300000|2021-09-03 14:45:00|86583.4|86558.4|86707.1|86682.1|86718|86685.1|86579.3|86546.3|1605
1630680600000|2021-09-03 14:50:00|86707|86682|86786.7|86761.7|86786.7|86761.7|86666.6|86629.2|1774
1630680900000|2021-09-03 14:55:00|86787.9|86762.9|86681.8|86656.8|86821.2|86783.6|86654.8|86620.3|1883
1630681200000|2021-09-03 15:00:00|86683.7|86658.7|86623.2|86573.2|86712.4|86678.4|86609|86572.2|1683
1630681500000|2021-09-03 15:05:00|86623.8|86573.8|86582.9|86557.9|86625.3|86594.2|86576.1|86538|1264
1630681800000|2021-09-03 15:10:00|86583.3|86558.3|86580.3|86530.3|86593|86558.3|86529.2|86480.7|1501
1630682100000|2021-09-03 15:15:00|86579.8|86529.8|86633.4|86583.4|86644.3|86597.7|86572.2|86524.7|1481
1630682400000|2021-09-03 15:20:00|86633.8|86583.8|86621.6|86596.6|86661.1|86623.3|86619.7|86582.2|1287
1630682700000|2021-09-03 15:25:00|86621.9|86596.9|86651.7|86601.7|86655.4|86619.4|86611.7|86575.9|1135
1630683000000|2021-09-03 15:30:00|86653.7|86603.7|86678.9|86628.9|86683.3|86633.3|86631.5|86588.7|1877
1630683300000|2021-09-03 15:35:00|86679.3|86629.3|86671.1|86621.1|86687.2|86648.6|86653.3|86615.6|1547
1630683600000|2021-09-03 15:40:00|86672.9|86622.9|86651.6|86601.6|86673.1|86623.1|86645.4|86595.4|1503
1630683900000|2021-09-03 15:45:00|86650.5|86600.5|86629|86579|86662.1|86612.1|86617.9|86567.9|1637
1630684200000|2021-09-03 15:50:00|86628.7|86578.7|86617.8|86592.8|86647.1|86599.1|86616.2|86578.7|1208
1630684500000|2021-09-03 15:55:00|86617.7|86592.7|86675.5|86625.5|86677|86638.3|86601.2|86559.3|1301
1630684800000|2021-09-03 16:00:00|86676.3|86626.3|86681.3|86631.3|86698.4|86649.3|86663.1|86619.9|1173
1630685100000|2021-09-03 16:05:00|86681.2|86631.2|86668.1|86618.1|86684.4|86644.7|86661.4|86611.4|1006
1630685400000|2021-09-03 16:10:00|86668.4|86618.4|86653.7|86603.7|86675.3|86625.3|86650.2|86600.2|959
1630685700000|2021-09-03 16:15:00|86653.3|86603.3|86627.8|86577.8|86656.3|86607.4|86624.2|86574.2|903
1630686000000|2021-09-03 16:20:00|86626.8|86576.8|86607.2|86557.2|86630.8|86592|86601.9|86551.9|863
1630686300000|2021-09-03 16:25:00|86606.6|86556.6|86587.9|86537.9|86609.3|86559.3|86585.9|86535.9|1059
1630686600000|2021-09-03 16:30:00|86587.8|86537.8|86579.2|86554.2|86594.9|86554.8|86570.7|86531.2|889
1630686900000|2021-09-03 16:35:00|86578.8|86553.8|86588.4|86538.4|86596|86556.1|86578.3|86529.6|810
1630687200000|2021-09-03 16:40:00|86588.5|86538.5|86579|86529|86590.4|86550.1|86562.1|86522.6|978
1630687500000|2021-09-03 16:45:00|86580.1|86530.1|86574.5|86524.5|86582|86541.1|86556.6|86518.3|892
1630687800000|2021-09-03 16:50:00|86575.4|86525.4|86557.5|86507.5|86580.6|86538.7|86543.3|86506.2|1038
1630688100000|2021-09-03 16:55:00|86558.5|86508.5|86542.1|86492.1|86562.3|86512.3|86531.4|86492.1|823
1630688400000|2021-09-03 17:00:00|86542.5|86492.5|86525|86475|86544.7|86505.6|86511.2|86470.8|774
1630688700000|2021-09-03 17:05:00|86525.3|86475.3|86488.7|86438.7|86525.3|86487.2|86475.1|86435.7|821
1630689000000|2021-09-03 17:10:00|86487.7|86437.7|86478.9|86428.9|86494.4|86454.1|86464|86426.6|741
1630689300000|2021-09-03 17:15:00|86478.8|86428.8|86467.8|86417.8|86478.8|86443.1|86455.2|86417.5|689
1630689600000|2021-09-03 17:20:00|86467.7|86417.7|86449|86424|86472.6|86435.9|86448.8|86416.7|705
1630689900000|2021-09-03 17:25:00|86448.4|86423.4|86450.3|86425.3|86451.3|86426.3|86444.3|86419.3|608
1630690200000|2021-09-03 17:30:00|86449.8|86424.8|86459.9|86434.9|86472.7|86436.2|86447.8|86416|641
1630690500000|2021-09-03 17:35:00|86460.5|86435.5|86477|86427|86480.3|86448.3|86457.5|86420.3|765
1630690800000|2021-09-03 17:40:00|86480.4|86430.4|86454.4|86404.4|86481.3|86431.3|86443.5|86400.5|1030
1630691100000|2021-09-03 17:45:00|86457.5|86407.5|86457|86407|86463.9|86423.5|86432.7|86393|1166
1630691400000|2021-09-03 17:50:00|86456.7|86406.7|86469.2|86419.2|86472.6|86435.8|86443.9|86405.6|1045
1630691700000|2021-09-03 17:55:00|86469.5|86419.5|86440.8|86390.8|86494.2|86444.2|86429.3|86379.3|1039
1630692000000|2021-09-03 18:00:00|86443.7|86393.7|86449.3|86399.3|86456.9|86416.7|86432|86390.1|958
1630692300000|2021-09-03 18:05:00|86449.1|86399.1|86437.8|86387.8|86451.1|86405.8|86424.5|86386.5|924
1630692600000|2021-09-03 18:10:00|86437.7|86387.7|86448.5|86398.5|86449.8|86409.5|86431.3|86382.8|927
1630692900000|2021-09-03 18:15:00|86447.3|86397.3|86454.8|86404.8|86456.2|86406.2|86445.9|86395.9|718
1630693200000|2021-09-03 18:20:00|86454.7|86404.7|86456.3|86406.3|86464.2|86422.6|86442.5|86402.3|771
1630693500000|2021-09-03 18:25:00|86456.4|86406.4|86463.8|86413.8|86470.5|86432.8|86441.2|86403.1|892
1630693800000|2021-09-03 18:30:00|86463.4|86413.4|86501.4|86451.4|86502|86452|86463.1|86413.1|912
1630694100000|2021-09-03 18:35:00|86500.2|86450.2|86499.2|86449.2|86503.1|86465|86484.8|86441.7|821
1630694400000|2021-09-03 18:40:00|86498.9|86448.9|86502.8|86452.8|86503.9|86465|86486|86447.8|600
1630694700000|2021-09-03 18:45:00|86503.3|86453.3|86507.8|86457.8|86512.7|86473.7|86495.3|86452.4|791
1630695000000|2021-09-03 18:50:00|86491.4|86466.4|86499.6|86449.6|86512.3|86471|86489.6|86447.7|997
1630695300000|2021-09-03 18:55:00|86499.7|86449.7|86493.9|86443.9|86506.8|86467.5|86482.2|86443|1027
1630695600000|2021-09-03 19:00:00|86496.9|86446.9|86528.6|86478.6|86540.2|86495.5|86482.7|86446.4|1067
1630695900000|2021-09-03 19:05:00|86530.8|86480.8|86547.9|86497.9|86552.5|86502.5|86511.8|86474.3|956
1630696200000|2021-09-03 19:10:00|86550|86500|86559|86509|86567.6|86524.5|86539.6|86490.4|904
1630696500000|2021-09-03 19:15:00|86555|86505|86565.5|86515.5|86572.5|86525|86539|86499.7|1159
1630696800000|2021-09-03 19:20:00|86564.9|86514.9|86564.6|86514.6|86573.9|86531.3|86546|86510.3|897
1630697100000|2021-09-03 19:25:00|86564.1|86514.1|86582.4|86532.4|86585.4|86542|86546.5|86509.2|1300
1630697400000|2021-09-03 19:30:00|86582.6|86532.6|86591.3|86541.3|86606.5|86556.5|86582.6|86532.6|1027
1630697700000|2021-09-03 19:35:00|86591.4|86541.4|86591|86541|86605.3|86555.3|86577.1|86534.6|639
1630698000000|2021-09-03 19:40:00|86590.5|86540.5|86577.5|86527.5|86600.2|86550.2|86564.4|86514.4|995
1630698300000|2021-09-03 19:45:00|86577.3|86527.3|86593.2|86543.2|86600.9|86550.9|86554.5|86517.3|872
1630698600000|2021-09-03 19:50:00|86589.2|86539.2|86587.7|86537.7|86591.8|86541.8|86575.4|86525.4|1146
1630698900000|2021-09-03 19:55:00|86587.4|86537.4|86710.5|86660.5|86733.6|86683.6|86585|86535|1722
1630699200000|2021-09-03 20:00:00|86706.2|86656.2|86676.8|86626.8|86737.5|86687.5|86659.6|86609.6|1788
1630699500000|2021-09-03 20:05:00|86676.7|86626.7|86696.1|86646.1|86716|86666|86647.1|86597.1|1310
1630699800000|2021-09-03 20:10:00|86695.7|86645.7|86692.6|86642.6|86700.6|86650.6|86674.9|86624.9|941
1630700100000|2021-09-03 20:15:00|86692.2|86642.2|86699.2|86649.2|86703.6|86653.6|86691.9|86641.9|357
1630700400000|2021-09-03 20:20:00|86699.7|86649.7|86715.8|86665.8|86736.5|86686.5|86694.8|86644.8|631
1630700700000|2021-09-03 20:25:00|86714.4|86664.4|86696.9|86646.9|86745.8|86695.8|86695.6|86645.6|655
1630701000000|2021-09-03 20:30:00|86702.4|86652.4|86713.4|86663.4|86755.6|86705.6|86689|86639|538
1630701300000|2021-09-03 20:35:00|86712.7|86662.7|86709.1|86659.1|86736|86686|86703.7|86653.7|254
1630701600000|2021-09-03 20:40:00|86709.4|86659.4|86743|86693|86748|86698|86706.1|86656.1|378
1630701900000|2021-09-03 20:45:00|86742.9|86692.9|86744.7|86694.7|86761.3|86711.3|86731.1|86681.1|404
1630702200000|2021-09-03 20:50:00|86744.6|86694.6|86743|86693|86759.7|86709.7|86734.6|86684.6|512
1630702500000|2021-09-03 20:55:00|86742|86692|86740.3|86690.3|86773.2|86723.2|86728.9|86678.9|403
1630872000000|2021-09-05 20:00:00|86860.2|86343.2|86766.1|86249.1|86860.2|86343.2|86766.1|86249.1|3
1630872300000|2021-09-05 20:05:00|86860.1|86343.1|86766.1|86249.1|86860.1|86343.1|86766.1|86249.1|2
1630872900000|2021-09-05 20:15:00|86860.2|86343.2|86766.1|86249.1|86860.2|86343.2|86766.1|86249.1|2
1630873200000|2021-09-05 20:20:00|86860.2|86343.2|86766.1|86249.1|86862.7|86345.7|86766.1|86249.1|3
1630873500000|2021-09-05 20:25:00|86768.6|86246.6|86768.6|86246.6|86768.6|86246.6|86768.6|86246.6|1
1630873800000|2021-09-05 20:30:00|86865.2|86343.2|86768.6|86246.6|86865.2|86343.2|86768.6|86246.6|2
1630874100000|2021-09-05 20:35:00|86867.2|86345.2|86768.6|86246.6|86867.2|86345.2|86768.6|86246.6|5
1630874400000|2021-09-05 20:40:00|86865.2|86343.2|86768.6|86246.6|86871.4|86349.4|86768.6|86246.6|3
1630874700000|2021-09-05 20:45:00|86871.4|86349.4|86871.4|86349.4|86871.4|86349.4|86871.4|86349.4|1
1630875300000|2021-09-05 20:55:00|86768.6|86246.6|86768.6|86246.6|86768.6|86246.6|86768.6|86246.6|1
1630875600000|2021-09-05 21:00:00|86881.3|86418.3|86789.5|86334.9|86916.5|86599.5|86654.3|86304|22
1630875900000|2021-09-05 21:05:00|86880.9|86422.9|86628.2|86558.2|86913.3|86612.8|86614.9|86246.8|51
1630876200000|2021-09-05 21:10:00|86628.1|86558.1|86778.4|86256.4|87024|86569|86628.1|86246.8|29
1630876500000|2021-09-05 21:15:00|86631.2|86561.2|86819.7|86297.7|86862.6|86580|86613|86246.8|55
1630876800000|2021-09-05 21:20:00|86634.8|86564.8|86824.3|86302.3|86967.5|86566.9|86629.4|86247.9|40
1630877100000|2021-09-05 21:25:00|86824.2|86302.2|86822.7|86300.7|86824.2|86564.5|86634.2|86300.3|8
1630877400000|2021-09-05 21:30:00|86634.3|86564.3|86641.4|86571.4|86932.9|86594.4|86621.5|86246.8|150
1630877700000|2021-09-05 21:35:00|86641.2|86571.2|86640.3|86570.3|86888.7|86580|86617.4|86245.7|138
1630878000000|2021-09-05 21:40:00|86639.7|86569.7|86827|86385|86861.8|86570.4|86636.1|86347.8|55
1630878300000|2021-09-05 21:45:00|86639.6|86569.6|86634.3|86564.3|86827|86583.4|86634.3|86376|50
1630878600000|2021-09-05 21:50:00|86634.1|86564.1|86634.7|86564.7|86842|86566.7|86630.2|86385|39
1630878900000|2021-09-05 21:55:00|86634.3|86564.3|86791.5|86445.2|86896|86568.8|86634.2|86354.6|61
1630879200000|2021-09-05 22:00:00|86727.6|86486.8|86719.5|86456|86863.7|86520.6|86681.1|86348.5|577
1630879500000|2021-09-05 22:05:00|86719.7|86456.1|86753.6|86455.6|86788|86517.7|86679.3|86423.1|375
1630879800000|2021-09-05 22:10:00|86744.4|86464.5|86762.9|86463.7|86797.1|86524.3|86699.1|86412.6|420
1630880100000|2021-09-05 22:15:00|86765.1|86460|86747.8|86469.9|86784.1|86541.7|86693.7|86402.9|420
1630880400000|2021-09-05 22:20:00|86746.6|86469.8|86746.6|86469.9|86792.1|86536.6|86695|86422.8|482
1630880700000|2021-09-05 22:25:00|86744.2|86482.6|86706.8|86525.1|86752.4|86543.6|86672.2|86460|829
1630881000000|2021-09-05 22:30:00|86708.5|86514.5|86683.4|86508.7|86739.6|86598.8|86648.8|86484.5|848
1630881300000|2021-09-05 22:35:00|86682|86508.6|86662.3|86511.2|86716.9|86564.7|86604.8|86490.3|907
1630881600000|2021-09-05 22:40:00|86651.8|86522.3|86675.9|86509|86696.2|86568.4|86604.3|86496.9|480
1630881900000|2021-09-05 22:45:00|86669.6|86515.1|86650.3|86509.3|86680.9|86556.1|86594.3|86486.5|447
1630882200000|2021-09-05 22:50:00|86663.8|86513.4|86672.6|86509.4|86687.2|86565.2|86607.1|86494.3|782
1630882500000|2021-09-05 22:55:00|86672.7|86507.8|86619.4|86569.4|86687.2|86572.6|86608.7|86503|678
1630882800000|2021-09-05 23:00:00|86620.6|86570.6|86621.6|86571.6|86693.5|86585|86607|86402.4|590
1630883100000|2021-09-05 23:05:00|86621.4|86571.4|86569.2|86519.2|86734.2|86586.3|86557.8|86360.1|478
1630883400000|2021-09-05 23:10:00|86569.5|86519.5|86718.8|86668.8|86765.2|86687.2|86557.1|86465.8|734
1630883700000|2021-09-05 23:15:00|86718|86668|86583.9|86533.9|86745.9|86672.6|86557|86286.6|1027
1630884000000|2021-09-05 23:20:00|86583.6|86533.6|86661.8|86611.8|86706.3|86656.3|86583.6|86496.6|819
1630884300000|2021-09-05 23:25:00|86658.8|86608.8|86682.2|86632.2|86826.1|86669.2|86603.7|86469.3|729
1630884600000|2021-09-05 23:30:00|86681.7|86631.7|86671.9|86621.9|86716.8|86659.5|86642.8|86533.5|669
1630884900000|2021-09-05 23:35:00|86671.4|86621.4|86747.9|86697.9|86787|86733.5|86645.8|86535.9|1313
1630885200000|2021-09-05 23:40:00|86747.8|86697.8|86753.6|86703.6|86798.1|86748.1|86740.3|86648.8|990
1630885500000|2021-09-05 23:45:00|86753.3|86703.3|86754.7|86704.7|86789.5|86719.9|86738.3|86655.1|811
1630885800000|2021-09-05 23:50:00|86754.4|86704.4|86755.5|86705.5|86780.9|86720.6|86729.1|86649.4|1157
1630886100000|2021-09-05 23:55:00|86752.1|86702.1|86754.4|86704.4|86765.9|86715.9|86732.4|86682.4|1083
1630886400000|2021-09-06 00:00:00|86755.1|86705.1|86897.4|86847.4|86914.7|86864.7|86744|86694|1032
1630886700000|2021-09-06 00:05:00|86896.5|86846.5|86849.8|86799.8|86906.5|86856.5|86809.8|86724.6|896
1630887000000|2021-09-06 00:10:00|86852.3|86802.3|86854.6|86804.6|86860.2|86810.2|86838|86788|777
1630887300000|2021-09-06 00:15:00|86854.7|86804.7|86840.8|86790.8|86881|86818.7|86837.8|86754.4|759
1630887600000|2021-09-06 00:20:00|86840.4|86790.4|86835.2|86785.2|86840.4|86790.4|86829.4|86779.4|510
1630887900000|2021-09-06 00:25:00|86835.3|86785.3|86858.9|86808.9|86859|86809|86830.8|86780.8|495
1630888200000|2021-09-06 00:30:00|86858.3|86808.3|86913.6|86863.6|86917.4|86867.4|86847.9|86797.9|838
1630888500000|2021-09-06 00:35:00|86914.3|86864.3|86891.7|86841.7|86917.9|86867.9|86879.3|86829.3|849
1630888800000|2021-09-06 00:40:00|86891.4|86841.4|86896.2|86846.2|86901|86851|86888.5|86838.5|505
1630889100000|2021-09-06 00:45:00|86895.9|86845.9|86903.8|86853.8|86914.1|86864.1|86889.4|86839.4|643
1630889400000|2021-09-06 00:50:00|86900.4|86850.4|86901.3|86851.3|86908.8|86858.8|86884.4|86834.4|809
1630889700000|2021-09-06 00:55:00|86900.8|86850.8|86891.6|86841.6|86902.2|86852.2|86882.3|86832.3|553
1630890000000|2021-09-06 01:00:00|86891.5|86841.5|86892.6|86842.6|86898.2|86848.2|86868.1|86818.1|787
1630890300000|2021-09-06 01:05:00|86893.5|86843.5|86891|86841|86896.4|86846.4|86879.5|86829.5|500
1630890600000|2021-09-06 01:10:00|86891.9|86841.9|86900.7|86850.7|86902.4|86852.4|86888|86838|483
1630890900000|2021-09-06 01:15:00|86900.2|86850.2|86908|86858|86915.4|86865.4|86890.7|86840.7|699
1630891200000|2021-09-06 01:20:00|86904.9|86854.9|86901.5|86851.5|86910.1|86860.1|86896.6|86846.6|552
1630891500000|2021-09-06 01:25:00|86900.9|86850.9|86903.2|86853.2|86911.8|86861.8|86891.7|86841.7|558
1630891800000|2021-09-06 01:30:00|86898.4|86848.4|86898.3|86848.3|86909.8|86859.8|86893.8|86843.8|713
1630892100000|2021-09-06 01:35:00|86901|86851|86870.4|86820.4|86903.9|86853.9|86859.9|86809.9|654
1630892400000|2021-09-06 01:40:00|86872.8|86822.8|86827.9|86777.9|86872.8|86822.8|86825.6|86775.6|876
1630892700000|2021-09-06 01:45:00|86828|86778|86835.3|86785.3|86840.5|86790.5|86821.4|86771.4|681
1630893000000|2021-09-06 01:50:00|86830.7|86780.7|86853.3|86803.3|86854.3|86804.3|86825.8|86775.8|885
1630893300000|2021-09-06 01:55:00|86851.7|86801.7|86853.2|86803.2|86861.1|86811.1|86848.3|86798.3|838
1630893600000|2021-09-06 02:00:00|86851.7|86801.7|86834.4|86784.4|86860.1|86810.1|86833.4|86783.4|677
1630893900000|2021-09-06 02:05:00|86834.3|86784.3|86834.3|86784.3|86836.2|86786.2|86786.5|86736.5|1035
1630894200000|2021-09-06 02:10:00|86834.6|86784.6|86858.3|86808.3|86862.5|86812.5|86829.9|86779.9|609
1630894500000|2021-09-06 02:15:00|86857.9|86807.9|86860.9|86810.9|86868.7|86818.7|86851.5|86801.5|656
1630894800000|2021-09-06 02:20:00|86861.2|86811.2|86867.3|86817.3|86868.6|86818.6|86856.5|86806.5|681
1630895100000|2021-09-06 02:25:00|86867.8|86817.8|86882.3|86832.3|86885.1|86835.1|86862.2|86812.2|644
1630895400000|2021-09-06 02:30:00|86881.9|86831.9|86874.4|86824.4|86882.6|86832.6|86862.3|86812.3|659
1630895700000|2021-09-06 02:35:00|86876.3|86826.3|86889|86839|86897.5|86847.5|86873|86823|594
1630896000000|2021-09-06 02:40:00|86889.8|86839.8|86885.2|86835.2|86892.3|86842.3|86869.4|86819.4|879
1630896300000|2021-09-06 02:45:00|86883.6|86833.6|86878.6|86828.6|86892.6|86842.6|86861.1|86811.1|862
1630896600000|2021-09-06 02:50:00|86878.2|86828.2|86884.6|86834.6|86894.2|86844.2|86859.4|86809.4|675
1630896900000|2021-09-06 02:55:00|86883.6|86833.6|86877.3|86827.3|86887.2|86837.2|86867.9|86817.9|709
1630897200000|2021-09-06 03:00:00|86874.1|86824.1|86890.1|86840.1|86895.4|86845.4|86869.6|86819.6|1237
1630897500000|2021-09-06 03:05:00|86890.8|86840.8|86887.6|86837.6|86897.9|86847.9|86876.4|86826.4|1210
1630897800000|2021-09-06 03:10:00|86885.2|86835.2|86880|86830|86889.8|86839.8|86825.4|86775.4|935
1630898100000|2021-09-06 03:15:00|86879.8|86829.8|86856|86806|86916.9|86866.9|86852.3|86802.3|1370
1630898400000|2021-09-06 03:20:00|86856.6|86806.6|86864.1|86814.1|86877.3|86827.3|86845|86795|2090
1630898700000|2021-09-06 03:25:00|86864.9|86814.9|86888.8|86838.8|86889.1|86839.1|86864.3|86814.3|1907
1630899000000|2021-09-06 03:30:00|86890.2|86840.2|86892.4|86842.4|86913.3|86863.3|86880.5|86830.5|1747
1630899300000|2021-09-06 03:35:00|86892|86842|86899|86849|86924.6|86874.6|86884.7|86834.7|1896
1630899600000|2021-09-06 03:40:00|86900.9|86850.9|86827.9|86777.9|86906.8|86856.8|86825.5|86775.5|1939
1630899900000|2021-09-06 03:45:00|86827.8|86777.8|86811.1|86761.1|86829.8|86779.8|86790.3|86740.3|1314
1630900200000|2021-09-06 03:50:00|86804.7|86754.7|86807.4|86757.4|86821.1|86771.1|86798.8|86748.8|1268
1630900500000|2021-09-06 03:55:00|86806.8|86756.8|86846.6|86796.6|86851.6|86801.6|86798.7|86748.7|1408
1630900800000|2021-09-06 04:00:00|86843.4|86793.4|86832.6|86782.6|86861|86811|86826.2|86776.2|1676
1630901100000|2021-09-06 04:05:00|86833|86783|86828.8|86778.8|86842.8|86792.8|86815.8|86765.8|988
1630901400000|2021-09-06 04:10:00|86828.9|86778.9|86826|86776|86837.1|86787.1|86818.3|86768.3|1081
1630901700000|2021-09-06 04:15:00|86826.5|86776.5|86819.1|86769.1|86832.1|86782.1|86815.7|86765.7|917
1630902000000|2021-09-06 04:20:00|86822.6|86772.6|86827.3|86777.3|86838.3|86788.3|86820.5|86770.5|803
1630902300000|2021-09-06 04:25:00|86824.9|86774.9|86822.5|86772.5|86830.8|86780.8|86808.3|86758.3|758
1630902600000|2021-09-06 04:30:00|86821.5|86771.5|86820.4|86770.4|86829.3|86779.3|86812.5|86762.5|995
1630902900000|2021-09-06 04:35:00|86821.2|86771.2|86812.4|86762.4|86823.3|86773.3|86804.1|86754.1|630
1630903200000|2021-09-06 04:40:00|86812.1|86762.1|86826.5|86776.5|86831.9|86781.9|86809.8|86759.8|535
1630903500000|2021-09-06 04:45:00|86826.4|86776.4|86815.6|86765.6|86830|86780|86809.4|86759.4|692
1630903800000|2021-09-06 04:50:00|86815.8|86765.8|86820.8|86770.8|86823.6|86773.6|86806.8|86756.8|514
1630904100000|2021-09-06 04:55:00|86820.9|86770.9|86821.6|86771.6|86829.1|86779.1|86817.6|86767.6|689
1630904400000|2021-09-06 05:00:00|86821.3|86771.3|86838.8|86788.8|86843.6|86793.6|86809.7|86759.7|1779
1630904700000|2021-09-06 05:05:00|86839.3|86789.3|86848.4|86798.4|86853.8|86803.8|86832.5|86782.5|2181
1630905000000|2021-09-06 05:10:00|86849|86799|86855.1|86805.1|86872.9|86822.9|86844.2|86794.2|2281
1630905300000|2021-09-06 05:15:00|86855.3|86805.3|86866|86816|86872.4|86822.4|86852|86802|2312
1630905600000|2021-09-06 05:20:00|86865.8|86815.8|86894.6|86844.6|86903.5|86853.5|86859|86809|2295
1630905900000|2021-09-06 05:25:00|86894.4|86844.4|86895|86845|86916.7|86866.7|86886.5|86836.5|1272
1630906200000|2021-09-06 05:30:00|86896.6|86846.6|86874.9|86824.9|86900.9|86850.9|86872.1|86822.1|1932
1630906500000|2021-09-06 05:35:00|86874.6|86824.6|86845.5|86795.5|86875.3|86825.3|86837.9|86787.9|2110
1630906800000|2021-09-06 05:40:00|86846.3|86796.3|86846.8|86796.8|86853.9|86803.9|86840.2|86790.2|2216
1630907100000|2021-09-06 05:45:00|86844.6|86794.6|86827.5|86777.5|86849.2|86799.2|86822.9|86772.9|1625
1630907400000|2021-09-06 05:50:00|86825.7|86775.7|86830.5|86780.5|86840.9|86790.9|86822.8|86772.8|2280
1630907700000|2021-09-06 05:55:00|86829.6|86779.6|86824.9|86774.9|86929.7|86790.6|86807.5|86647|2273
1630908000000|2021-09-06 06:00:00|86820.2|86770.2|86825.2|86775.2|86850.9|86800.9|86809.5|86759.5|1291
1630908300000|2021-09-06 06:05:00|86826.7|86776.7|86802.7|86752.7|86836.1|86786.1|86790.5|86740.5|1223
1630908600000|2021-09-06 06:10:00|86800.5|86750.5|86756.4|86706.4|86808.8|86758.8|86739.9|86689.9|1818
1630908900000|2021-09-06 06:15:00|86757|86707|86709|86659|86763.3|86724.8|86707.7|86657.7|1356
1630909200000|2021-09-06 06:20:00|86709.3|86659.3|86662.3|86612.3|86710.5|86660.5|86646.4|86597.7|1363
1630909500000|2021-09-06 06:25:00|86662|86612|86645.2|86595.2|86676.8|86626.8|86635.8|86493.1|1193
1630909800000|2021-09-06 06:30:00|86645.6|86595.6|86682.2|86657.2|86725.5|86675.5|86623.8|86581.4|1172
1630910100000|2021-09-06 06:35:00|86682.3|86657.3|86682.4|86657.4|86695.7|86660.3|86663.2|86625.9|918
1630910400000|2021-09-06 06:40:00|86681.6|86656.6|86713|86688|86719.7|86689.6|86674.2|86649.2|587
1630910700000|2021-09-06 06:45:00|86712.1|86687.1|86699.7|86674.7|86723|86691|86693.7|86653.7|794
1630911000000|2021-09-06 06:50:00|86699.3|86674.3|86700.2|86675.2|86706.5|86681.5|86692.1|86667.1|803
1630911300000|2021-09-06 06:55:00|86700.4|86675.4|86733.9|86708.9|86751.4|86712.4|86697.9|86672.9|1048
1630911600000|2021-09-06 07:00:00|86734.9|86709.9|86751.9|86726.9|86766.6|86737|86715|86686.1|1147
1630911900000|2021-09-06 07:05:00|86751.6|86726.6|86745|86720|86761.6|86730.4|86729.2|86702.8|972
1630912200000|2021-09-06 07:10:00|86745.4|86720.4|86769.5|86744.5|86777.4|86749.3|86745.4|86720.4|1054
1630912500000|2021-09-06 07:15:00|86769.9|86744.9|86713.4|86688.4|86792.2|86756.2|86709.9|86679.6|1393
1630912800000|2021-09-06 07:20:00|86713.2|86688.2|86693.1|86668.1|86730.8|86705.8|86671.2|86646.2|1350
1630913100000|2021-09-06 07:25:00|86693|86668|86707.8|86657.8|86766.1|86716.1|86691.2|86644.3|1507
1630913400000|2021-09-06 07:30:00|86706.5|86656.5|86668.6|86643.6|86712|86670.4|86644.6|86606.7|1225
1630913700000|2021-09-06 07:35:00|86668.9|86643.9|86673.9|86648.9|86686.1|86654.2|86661.5|86625.4|1052
1630914000000|2021-09-06 07:40:00|86674.6|86649.6|86670.7|86645.7|86677.8|86652.8|86662.9|86637.9|847
1630914300000|2021-09-06 07:45:00|86670.5|86645.5|86672.8|86647.8|86706.9|86668.4|86664.3|86628.4|1113
1630914600000|2021-09-06 07:50:00|86672.1|86647.1|86633.4|86608.4|86681.2|86648.9|86626.2|86592|1177
1630914900000|2021-09-06 07:55:00|86634.3|86609.3|86678.5|86653.5|86709.9|86675.4|86634.3|86603.4|1276
1630915200000|2021-09-06 08:00:00|86677.5|86652.5|86698.5|86673.5|86727.9|86696.9|86662.2|86627.7|1339
1630915500000|2021-09-06 08:05:00|86698.7|86673.7|86709.7|86684.7|86742.5|86692.5|86691.9|86666|954
1630915800000|2021-09-06 08:10:00|86709.5|86684.5|86617.4|86592.4|86716.1|86691.1|86609|86577.3|1599
1630916100000|2021-09-06 08:15:00|86617.1|86592.1|86600.7|86575.7|86635.8|86610.8|86594.4|86569.4|1078
1630916400000|2021-09-06 08:20:00|86601.4|86576.4|86606|86581|86635.1|86605.1|86600.4|86566|949
1630916700000|2021-09-06 08:25:00|86605.9|86580.9|86578.3|86553.3|86606.3|86581.3|86560.3|86523.2|1284
1630917000000|2021-09-06 08:30:00|86578.1|86553.1|86621.4|86596.4|86629.4|86604.4|86568.4|86535.3|1300
1630917300000|2021-09-06 08:35:00|86621.5|86596.5|86609.4|86584.4|86627.1|86602.1|86583.9|86546.2|1199
1630917600000|2021-09-06 08:40:00|86609.1|86584.1|86611.8|86586.8|86629.9|86593.3|86594.7|86557.1|1056
1630917900000|2021-09-06 08:45:00|86612.2|86587.2|86612.9|86587.9|86644.2|86600.2|86603|86571.2|945
1630918200000|2021-09-06 08:50:00|86613|86588|86610|86560|86639.8|86599.1|86559.1|86534.1|1385
1630918500000|2021-09-06 08:55:00|86609.9|86559.9|86572.3|86547.3|86615.8|86578.3|86566.8|86532.9|1338
1630918800000|2021-09-06 09:00:00|86575.1|86550.1|86592|86567|86609.1|86568.8|86551.2|86517|1406
1630919100000|2021-09-06 09:05:00|86591.1|86566.1|86610.4|86585.4|86623.4|86598.4|86583.6|86558.6|991
1630919400000|2021-09-06 09:10:00|86610.8|86585.8|86619.5|86594.5|86628.4|86603.4|86603.8|86578.8|847
1630919700000|2021-09-06 09:15:00|86620.1|86595.1|86627.8|86602.8|86634.5|86609.5|86608|86583|898
1630920000000|2021-09-06 09:20:00|86628.9|86603.9|86667.5|86617.5|86672.9|86637.1|86621.8|86594.9|1184
1630920300000|2021-09-06 09:25:00|86668.1|86618.1|86618.3|86593.3|86668.8|86641|86611.9|86586.9|977
1630920600000|2021-09-06 09:30:00|86617.6|86592.6|86625|86600|86629.1|86604.1|86612.3|86587.3|968
1630920900000|2021-09-06 09:35:00|86625.1|86600.1|86656.8|86631.8|86685.4|86644.4|86625.1|86594.5|1015
1630921200000|2021-09-06 09:40:00|86656.3|86631.3|86694.7|86669.7|86712.4|86674.9|86649.9|86613.6|1090
1630921500000|2021-09-06 09:45:00|86691.7|86666.7|86710.3|86685.3|86731.8|86695.2|86685.9|86647.4|927
1630921800000|2021-09-06 09:50:00|86710.5|86685.5|86688.1|86663.1|86720.2|86688|86680.3|86645.1|1119
1630922100000|2021-09-06 09:55:00|86686.2|86661.2|86700.8|86675.8|86700.8|86675.8|86677.7|86652.7|973
1630922400000|2021-09-06 10:00:00|86699.3|86674.3|86659.4|86634.4|86714.7|86682.9|86656.9|86631.9|1249
1630922700000|2021-09-06 10:05:00|86659.5|86634.5|86691.5|86666.5|86742|86700.2|86654.6|86629.6|1136
1630923000000|2021-09-06 10:10:00|86691.8|86666.8|86680.9|86655.9|86701.1|86676.1|86675.6|86643.9|855
1630923300000|2021-09-06 10:15:00|86680.4|86655.4|86661|86636|86685.4|86660.4|86651.8|86615|976
1630923600000|2021-09-06 10:20:00|86662.4|86637.4|86626.3|86601.3|86663.7|86638.7|86619.6|86591.6|1045
1630923900000|2021-09-06 10:25:00|86628.5|86603.5|86639.9|86614.9|86648.7|86623.7|86611.4|86574.2|940
1630924200000|2021-09-06 10:30:00|86639.5|86614.5|86677|86627|86682.6|86641.6|86618|86578.5|1109
1630924500000|2021-09-06 10:35:00|86676.1|86626.1|86678.2|86653.2|86702.4|86664.5|86645.8|86619.5|1157
1630924800000|2021-09-06 10:40:00|86679.2|86654.2|86718.3|86693.3|86743.6|86704.5|86673.7|86647.8|1192
1630925100000|2021-09-06 10:45:00|86718.5|86693.5|86703.5|86678.5|86737.8|86701.8|86684.2|86645.7|1067
1630925400000|2021-09-06 10:50:00|86702.9|86677.9|86705.5|86680.5|86723.9|86688.5|86692.4|86662.7|1017
1630925700000|2021-09-06 10:55:00|86705|86680|86705.7|86680.7|86744.7|86719.7|86696.4|86660.2|1524
1630926000000|2021-09-06 11:00:00|86708.6|86683.6|86666.3|86641.3|86743.8|86706.2|86663|86630.2|1142
1630926300000|2021-09-06 11:05:00|86667|86642|86661.8|86636.8|86673.8|86648.8|86656.7|86631.7|757
1630926600000|2021-09-06 11:10:00|86662.7|86637.7|86649.9|86624.9|86670.3|86645.3|86642|86605.8|850
1630926900000|2021-09-06 11:15:00|86649.7|86624.7|86667.4|86642.4|86671.6|86646.6|86644.4|86619.4|881
1630927200000|2021-09-06 11:20:00|86667.5|86642.5|86658|86633|86669.6|86644.6|86650.2|86625.2|976
1630927500000|2021-09-06 11:25:00|86657.9|86632.9|86633.9|86608.9|86665.7|86640.7|86622.6|86597.6|1087
1630927800000|2021-09-06 11:30:00|86634.2|86609.2|86650.9|86625.9|86651.7|86626.7|86627.5|86602.5|645
1630928100000|2021-09-06 11:35:00|86650.8|86625.8|86623.9|86598.9|86651.3|86626.3|86619.5|86584.5|881
1630928400000|2021-09-06 11:40:00|86623.1|86598.1|86627.8|86602.8|86633.2|86608.2|86614|86589|694
1630928700000|2021-09-06 11:45:00|86627.3|86602.3|86594.7|86569.7|86644.2|86616|86585.4|86551.1|948
1630929000000|2021-09-06 11:50:00|86594.8|86569.8|86573.8|86548.8|86595|86570|86553.8|86528.8|836
1630929300000|2021-09-06 11:55:00|86573.7|86548.7|86601.6|86576.6|86605.9|86579.3|86569.6|86544.6|1160
1630929600000|2021-09-06 12:00:00|86602.2|86577.2|86613.6|86588.6|86631|86601.9|86594.6|86569.6|1105
1630929900000|2021-09-06 12:05:00|86613.9|86588.9|86610.6|86585.6|86641.8|86616.8|86600.1|86562.6|832
1630930200000|2021-09-06 12:10:00|86611|86586|86601.3|86576.3|86615.9|86588.1|86596.1|86565.9|890
1630930500000|2021-09-06 12:15:00|86600.6|86575.6|86605.2|86580.2|86633.4|86594.6|86594.5|86555.2|939
1630930800000|2021-09-06 12:20:00|86605|86580|86636.7|86611.7|86659.3|86623|86588.4|86563.4|926
1630931100000|2021-09-06 12:25:00|86635.7|86610.7|86619.9|86594.9|86647.3|86622.3|86612.7|86587.7|784
1630931400000|2021-09-06 12:30:00|86620.1|86595.1|86615.6|86590.6|86622.9|86597.9|86610.7|86585.7|749
1630931700000|2021-09-06 12:35:00|86615.4|86590.4|86607.3|86582.3|86616.2|86591.2|86601.6|86576.6|633
1630932000000|2021-09-06 12:40:00|86606.2|86581.2|86680.2|86655.2|86691.9|86655.9|86605.8|86580.8|1168
1630932300000|2021-09-06 12:45:00|86679.3|86654.3|86672.5|86647.5|86692.9|86657.3|86659.3|86630.5|1028
1630932600000|2021-09-06 12:50:00|86672.4|86647.4|86645.5|86620.5|86673.9|86648.9|86619.5|86585.7|1002
1630932900000|2021-09-06 12:55:00|86644.8|86619.8|86635.9|86610.9|86658.9|86632.9|86635.7|86599.4|1100
1630933200000|2021-09-06 13:00:00|86638.1|86613.1|86612.6|86587.6|86644|86619|86606.9|86581.9|1194
1630933500000|2021-09-06 13:05:00|86613.4|86588.4|86671.7|86646.7|86685.3|86648.7|86609.1|86579.3|1472
1630933800000|2021-09-06 13:10:00|86671.8|86646.8|86679.3|86654.3|86711|86672.9|86670.4|86636.8|896
1630934100000|2021-09-06 13:15:00|86678.6|86653.6|86667|86642|86704|86667.4|86661.8|86636.8|1017
1630934400000|2021-09-06 13:20:00|86667.2|86642.2|86674.1|86649.1|86700.8|86661.2|86640.6|86602|1167
1630934700000|2021-09-06 13:25:00|86675|86650|86670.7|86645.7|86690.4|86657.1|86653.5|86619.2|925
1630935000000|2021-09-06 13:30:00|86670.8|86645.8|86688.2|86663.2|86703.1|86669.3|86637.4|86600.7|1191
1630935300000|2021-09-06 13:35:00|86688.1|86663.1|86680|86655|86708.2|86673|86678.9|86649.7|953
1630935600000|2021-09-06 13:40:00|86679.6|86654.6|86676.9|86651.9|86687|86660.3|86672.5|86636.4|813
1630935900000|2021-09-06 13:45:00|86676.8|86651.8|86677.1|86652.1|86684.7|86659.7|86672.6|86647.6|764
1630936200000|2021-09-06 13:50:00|86677|86652|86666.5|86641.5|86680.6|86654.1|86660.8|86630.6|851
1630936500000|2021-09-06 13:55:00|86666.8|86641.8|86660.9|86635.9|86668.7|86643.7|86653.2|86628.2|1005
1630936800000|2021-09-06 14:00:00|86659.4|86634.4|86650.6|86625.6|86671.7|86640.9|86643.7|86604.5|905
1630937100000|2021-09-06 14:05:00|86653.3|86628.3|86651.2|86626.2|86670|86631.7|86644.6|86618.2|804
1630937400000|2021-09-06 14:10:00|86650.1|86625.1|86671.6|86646.6|86680.8|86651|86648.3|86623.3|751
1630937700000|2021-09-06 14:15:00|86672|86647|86716.7|86691.7|86733.4|86702|86671.6|86645.5|1086
1630938000000|2021-09-06 14:20:00|86716.8|86691.8|86693.2|86643.2|86724.5|86699.5|86685.4|86635.4|863
1630938300000|2021-09-06 14:25:00|86692.6|86642.6|86684|86634|86703.9|86653.9|86667.6|86619.6|925
1630938600000|2021-09-06 14:30:00|86683|86633|86703.4|86678.4|86725.7|86687.8|86669.8|86619.8|916
1630938900000|2021-09-06 14:35:00|86703.5|86678.5|86693.1|86668.1|86719|86684.3|86691.7|86653.3|862
1630939200000|2021-09-06 14:40:00|86693.2|86668.2|86701.5|86676.5|86714.5|86678.9|86690.1|86646.5|901
1630939500000|2021-09-06 14:45:00|86702.1|86677.1|86771.3|86721.3|86773|86728.8|86691.4|86650.8|1012
1630939800000|2021-09-06 14:50:00|86770.9|86720.9|86797.1|86747.1|86805.4|86760|86768.5|86718.5|968
1630940100000|2021-09-06 14:55:00|86797.3|86747.3|86768.9|86718.9|86823.6|86785.8|86759.8|86715.8|1220
1630940400000|2021-09-06 15:00:00|86767.3|86717.3|86777.2|86752.2|86801.8|86765.7|86752.8|86714.7|1166
1630940700000|2021-09-06 15:05:00|86777.6|86752.6|86798.1|86748.1|86798.5|86762.1|86772.9|86736.4|855
1630941000000|2021-09-06 15:10:00|86797.6|86747.6|86800.4|86775.4|86811.9|86775.8|86781.5|86743.4|825
1630941300000|2021-09-06 15:15:00|86800.1|86775.1|86814.7|86764.7|86817.9|86780.2|86794.4|86761.1|796
1630941600000|2021-09-06 15:20:00|86814.4|86764.4|86811.9|86761.9|86828.4|86782.5|86801.1|86758.4|882
1630941900000|2021-09-06 15:25:00|86812.2|86762.2|86812.1|86762.1|86819.2|86780.6|86798.1|86758.3|665
1630942200000|2021-09-06 15:30:00|86810.8|86760.8|86775.7|86725.7|86813|86776.2|86772.2|86722.2|705
1630942500000|2021-09-06 15:35:00|86776.3|86726.3|86732.2|86682.2|86778.1|86728.1|86726.2|86676.2|1257
1630942800000|2021-09-06 15:40:00|86732.3|86682.3|86710.3|86660.3|86738.8|86688.8|86689.2|86639.2|1532
1630943100000|2021-09-06 15:45:00|86710.1|86660.1|86734.8|86684.8|86760.5|86710.5|86695.1|86645.1|1526
1630943400000|2021-09-06 15:50:00|86735|86685|86722.1|86672.1|86735.9|86685.9|86707.5|86669.5|1004
1630943700000|2021-09-06 15:55:00|86723|86673|86713.3|86663.3|86728.3|86678.3|86705.3|86655.3|1501
1630944000000|2021-09-06 16:00:00|86713.9|86663.9|86687.2|86637.2|86718.6|86672.3|86651.4|86601.4|1314
1630944300000|2021-09-06 16:05:00|86687.5|86637.5|86678.2|86628.2|86692.3|86646.9|86655.1|86612.4|1171
1630944600000|2021-09-06 16:10:00|86680.2|86630.2|86682|86632|86692.6|86642.6|86675.6|86625.6|1386
1630944900000|2021-09-06 16:15:00|86681.5|86631.5|86675.6|86625.6|86685.6|86635.6|86671.6|86621.6|1067
1630945200000|2021-09-06 16:20:00|86674.3|86624.3|86675.1|86625.1|86682.5|86632.5|86672.7|86622.7|1076
1630945500000|2021-09-06 16:25:00|86674.4|86624.4|86680.7|86630.7|86684|86642.1|86662.5|86623.8|900
1630945800000|2021-09-06 16:30:00|86680.8|86630.8|86658.3|86608.3|86682.7|86632.7|86637.1|86587.1|933
1630946100000|2021-09-06 16:35:00|86658|86608|86659.1|86609.1|86668.3|86618.3|86647.6|86597.6|965
1630946400000|2021-09-06 16:40:00|86658.6|86608.6|86658.3|86608.3|86669|86619|86656.1|86606.1|610
1630946700000|2021-09-06 16:45:00|86658|86608|86651.9|86601.9|86658.5|86608.5|86632.7|86582.7|1591
1630947000000|2021-09-06 16:50:00|86651.5|86601.5|86651.1|86601.1|86662.4|86612.4|86635.8|86585.8|1692
1630947300000|2021-09-06 16:55:00|86650.5|86600.5|86642.1|86592.1|86658.1|86608.1|86636.9|86586.9|1326
1630947600000|2021-09-06 17:00:00|86640.2|86590.2|86637.2|86587.2|86648.6|86598.6|86627.5|86577.5|1078
1630947900000|2021-09-06 17:05:00|86635.7|86585.7|86633.6|86583.6|86638.9|86588.9|86624.4|86574.4|1422
1630948200000|2021-09-06 17:10:00|86630.9|86580.9|86629.8|86579.8|86655.7|86605.7|86623.6|86573.6|1619
1630948500000|2021-09-06 17:15:00|86630.2|86580.2|86630|86580|86646.7|86596.7|86622.5|86572.5|1360
1630948800000|2021-09-06 17:20:00|86630.1|86580.1|86639.7|86589.7|86656.8|86606.8|86624.3|86574.3|996
1630949100000|2021-09-06 17:25:00|86640.9|86590.9|86641.4|86591.4|86649.3|86599.3|86636.5|86586.5|444
1630949400000|2021-09-06 17:30:00|86641.1|86591.1|86638.4|86588.4|86649.2|86599.2|86630.9|86580.9|522
1630949700000|2021-09-06 17:35:00|86638.1|86588.1|86633|86583|86643.8|86593.8|86630.9|86580.9|461
1630950000000|2021-09-06 17:40:00|86636.8|86586.8|86628.2|86578.2|86643|86593|86622.6|86572.6|487
1630950300000|2021-09-06 17:45:00|86629|86579|86649.3|86599.3|86672.4|86622.4|86542.1|86492.1|822
1630950600000|2021-09-06 17:50:00|86649.8|86599.8|86646.7|86596.7|86663.8|86613.8|86642.3|86592.3|482
1630950900000|2021-09-06 17:55:00|86648.9|86598.9|86667.1|86617.1|86672.9|86622.9|86645.5|86595.5|585
1630951200000|2021-09-06 18:00:00|86667.9|86617.9|86649.6|86599.6|86675|86625|86630.4|86580.4|825
1630951500000|2021-09-06 18:05:00|86648.8|86598.8|86638|86588|86652.9|86602.9|86629.8|86579.8|330
1630951800000|2021-09-06 18:10:00|86639.8|86589.8|86644.9|86594.9|86647.5|86597.5|86632.5|86582.5|237
1630952100000|2021-09-06 18:15:00|86645.1|86595.1|86638.8|86588.8|86647.3|86597.3|86634.3|86584.3|286
1630952400000|2021-09-06 18:20:00|86639.9|86589.9|86643.4|86593.4|86646.6|86596.6|86629.1|86579.1|256
1630952700000|2021-09-06 18:25:00|86643|86593|86646|86596|86649.2|86599.2|86631|86581|219
1630953000000|2021-09-06 18:30:00|86645.7|86595.7|86646.8|86596.8|86650.9|86600.9|86641.3|86591.3|150
1630953300000|2021-09-06 18:35:00|86646.2|86596.2|86644.8|86594.8|86647.4|86597.4|86640.4|86590.4|136
1630953600000|2021-09-06 18:40:00|86646.5|86596.5|86645.6|86595.6|86649|86599|86642.1|86592.1|145
1630953900000|2021-09-06 18:45:00|86645.1|86595.1|86646.8|86596.8|86649.9|86599.9|86642.8|86592.8|207
1630954200000|2021-09-06 18:50:00|86647.3|86597.3|86645.6|86595.6|86649.2|86599.2|86642.3|86592.3|390
1630954500000|2021-09-06 18:55:00|86646.2|86596.2|86648.5|86598.5|86688.1|86619.4|86617.7|86509.1|884
1630954800000|2021-09-06 19:00:00|86648.6|86598.6|86646.3|86596.3|86696|86608.9|86630.9|86521.7|1875
1630955100000|2021-09-06 19:05:00|86645.5|86595.5|86653.4|86603.4|86696|86611.6|86626.9|86528.4|1177
1630955400000|2021-09-06 19:10:00|86652.6|86602.6|86649.8|86599.8|86700.3|86608.9|86634.7|86535.9|1050
1630955700000|2021-09-06 19:15:00|86649.5|86599.5|86656.4|86606.4|86694.1|86611.6|86636.8|86554.2|677
1630956000000|2021-09-06 19:20:00|86654.8|86604.8|86657.4|86607.4|86696.6|86613.9|86632.9|86559.4|937
1630956300000|2021-09-06 19:25:00|86657.3|86607.3|86665.2|86615.2|86668.9|86618.9|86641.8|86591.8|943
1630956600000|2021-09-06 19:30:00|86664.8|86614.8|86660.9|86610.9|86688.1|86620|86649.9|86557.2|615
1630956900000|2021-09-06 19:35:00|86661.2|86611.2|86665.1|86615.1|86668.3|86618.3|86652.1|86602.1|1071
1630957200000|2021-09-06 19:40:00|86664.5|86614.5|86655.8|86605.8|86705|86633.5|86647|86536.2|1816
1630957500000|2021-09-06 19:45:00|86654.6|86604.6|86697.5|86571.6|86710.9|86637|86651.3|86541.3|1405
1630957800000|2021-09-06 19:50:00|86701.6|86574.5|86677|86627|86732.2|86642.3|86642.7|86542|1415
1630958100000|2021-09-06 19:55:00|86713.2|86586.8|86686.7|86636.7|86758.9|86656.9|86651.5|86534.9|1896
1630958400000|2021-09-06 20:00:00|86687.7|86637.7|86678.1|86628.1|86687.8|86637.8|86661.9|86611.9|1488
1630958700000|2021-09-06 20:05:00|86678.3|86628.3|86693|86643|86742.6|86658.5|86664.7|86584.8|2113
1630959000000|2021-09-06 20:10:00|86697.2|86647.2|86686.4|86636.4|86707.6|86657.6|86682.5|86632.5|2107
1630959300000|2021-09-06 20:15:00|86699.7|86649.7|86703|86653|86730.2|86656.8|86677.6|86498.6|1753
1630959600000|2021-09-06 20:20:00|86697.9|86647.9|86679.9|86629.9|86732|86658.9|86678|86521|2173
1630959900000|2021-09-06 20:25:00|86714.1|86573.5|86700.1|86552.1|86727.1|86650.5|86660.3|86531.8|2010
1630960200000|2021-09-06 20:30:00|86703.3|86555.9|86703.2|86561|86730.6|86576.2|86696.9|86515.5|1806
1630960500000|2021-09-06 20:35:00|86702.2|86560.7|86699.4|86553.5|86713|86615.7|86655.7|86525.5|1647
1630960800000|2021-09-06 20:40:00|86697.8|86551.3|86708.5|86521.9|86713.1|86559.1|86681.1|86503.9|1467
1630961100000|2021-09-06 20:45:00|86709|86522.2|86679.1|86543.7|86726|86547.2|86677.5|86491.9|629
1630961400000|2021-09-06 20:50:00|86679.5|86523|86720.6|86486.9|86734.2|86590.9|86640.9|86484.9|618
1630961700000|2021-09-06 20:55:00|86725.3|86508.6|86776.8|86454.9|86876.8|86512.3|86710.3|86429.5|241
1630962000000|2021-09-06 21:00:00|86781.8|86447.5|86813.9|86456.5|86813.9|86466.3|86757.7|86441.7|55
1630962300000|2021-09-06 21:05:00|86829.5|86451.9|86829.5|86451.9|86914.3|86484.3|86715.2|86394.8|58
1630962600000|2021-09-06 21:10:00|86743.9|86476.1|86715.4|86482.8|86932.5|86482.8|86715.4|86351.3|108
1630962900000|2021-09-06 21:15:00|86915.6|86413.6|86884.5|86425.7|86923.4|86483.1|86712|86362.3|158
1630963200000|2021-09-06 21:20:00|86923.4|86421.4|86720.3|86482.6|86924.5|86482.7|86718.6|86399.2|105
1630963500000|2021-09-06 21:25:00|86757.9|86482.1|86720.2|86482.7|86821.5|86482.7|86713.8|86447.6|88
1630963800000|2021-09-06 21:30:00|86746.5|86460|86776.8|86425.3|86847.5|86486.3|86703.3|86412.2|118
1630964100000|2021-09-06 21:35:00|86777.6|86427.1|86712.9|86480.5|86839|86482.9|86704.3|86425.9|160
1630964400000|2021-09-06 21:40:00|86737.8|86480.9|86744.7|86449.5|86803.5|86482.5|86708.9|86403.3|162
1630964700000|2021-09-06 21:45:00|86731.2|86461.8|86770.5|86482.5|86816.4|86482.5|86714.4|86426|92
1630965000000|2021-09-06 21:50:00|86718.7|86482.4|86747.8|86464.9|86827.8|86484.3|86703.8|86427.5|188
1630965300000|2021-09-06 21:55:00|86760.1|86460.1|86771.8|86459.6|86822.9|86468.1|86730.8|86412.1|540
1630965600000|2021-09-06 22:00:00|86777.9|86457.7|86706.5|86509.1|86785.7|86509.6|86695.9|86429.6|1103
1630965900000|2021-09-06 22:05:00|86710|86510.2|86722.7|86508.7|86752.9|86519.2|86695.5|86496.4|530
1630966200000|2021-09-06 22:10:00|86716.6|86513|86708.9|86511.7|86750.2|86516|86689.6|86502.8|611
1630966500000|2021-09-06 22:15:00|86709|86511.8|86634.6|86501.8|86737.7|86543.2|86582.1|86487.8|1848
1630966800000|2021-09-06 22:20:00|86637.7|86501.9|86591.2|86541.2|86646.2|86546.5|86575.7|86495.1|1285
1630967100000|2021-09-06 22:25:00|86588.8|86538.8|86587.6|86537.6|86646.7|86544.2|86578.8|86496.2|2087
1630967400000|2021-09-06 22:30:00|86585.3|86535.3|86588.7|86538.7|86603.4|86553.4|86576.9|86526.9|826
1630967700000|2021-09-06 22:35:00|86584.6|86534.6|86592.5|86542.5|86601.8|86551.8|86581.6|86531.6|715
1630968000000|2021-09-06 22:40:00|86591.5|86541.5|86587.9|86537.9|86601.5|86551.5|86582.9|86532.9|684
1630968300000|2021-09-06 22:45:00|86591.7|86541.7|86593.3|86543.3|86598.2|86548.2|86582.4|86532.4|2069
1630968600000|2021-09-06 22:50:00|86593.5|86543.5|86594|86544|86598.3|86548.3|86583|86533|2077
1630968900000|2021-09-06 22:55:00|86594.1|86544.1|86587.9|86537.9|86597.5|86547.5|86579.4|86529.4|1941
1630969200000|2021-09-06 23:00:00|86588|86538|86589.3|86539.3|86672|86558.9|86581.9|86524.9|2111
1630969500000|2021-09-06 23:05:00|86587.9|86537.9|86606.3|86556.3|86678.8|86569|86585.7|86535.7|2282
1630969800000|2021-09-06 23:10:00|86604.5|86554.5|86601.9|86551.9|86609.6|86559.6|86591.1|86541.1|2003
1630970100000|2021-09-06 23:15:00|86600.4|86550.4|86597.2|86547.2|86619.4|86569.4|86593.5|86543.5|1874
1630970400000|2021-09-06 23:20:00|86596.8|86546.8|86600.7|86550.7|86606.9|86556.9|86593.5|86543.5|1948
1630970700000|2021-09-06 23:25:00|86599.3|86549.3|86601.2|86551.2|86605.1|86555.1|86595.2|86545.2|2088
1630971000000|2021-09-06 23:30:00|86600.4|86550.4|86593.5|86543.5|86611.7|86561.7|86589.2|86539.2|1717
1630971300000|2021-09-06 23:35:00|86592.6|86542.6|86597.6|86547.6|86601.2|86551.2|86589.7|86539.7|1220
1630971600000|2021-09-06 23:40:00|86596.2|86546.2|86599.9|86549.9|86603.3|86553.3|86592.5|86542.5|792
1630971900000|2021-09-06 23:45:00|86600.8|86550.8|86600.7|86550.7|86605.1|86555.1|86593.6|86543.6|905
1630972200000|2021-09-06 23:50:00|86600.5|86550.5|86600.7|86550.7|86611.1|86561.1|86596.2|86546.2|920
1630972500000|2021-09-06 23:55:00|86603.4|86553.4|86581.7|86531.7|86610.9|86560.9|86577.3|86527.3|1042
1630972800000|2021-09-07 00:00:00|86582.9|86532.9|86589.2|86539.2|86600.5|86550.5|86544.8|86494.8|1340
1630973100000|2021-09-07 00:05:00|86588.6|86538.6|86592.6|86542.6|86605|86555|86586.7|86536.7|811
1630973400000|2021-09-07 00:10:00|86594.2|86544.2|86578.7|86528.7|86596.3|86546.3|86577.3|86527.3|1454
1630973700000|2021-09-07 00:15:00|86578.5|86528.5|86527|86477|86580.7|86530.7|86515.6|86465.6|866
1630974000000|2021-09-07 00:20:00|86526.9|86476.9|86548.5|86498.5|86570.8|86520.8|86525.2|86475.2|759
1630974300000|2021-09-07 00:25:00|86548.2|86498.2|86573.6|86523.6|86585.3|86535.3|86547.5|86497.5|568
1630974600000|2021-09-07 00:30:00|86573.5|86523.5|86548|86498|86581.4|86531.4|86541.3|86491.3|960
1630974900000|2021-09-07 00:35:00|86548.4|86498.4|86549.7|86499.7|86554.9|86504.9|86540.2|86490.2|677
1630975200000|2021-09-07 00:40:00|86549.8|86499.8|86553.9|86503.9|86554.8|86504.8|86539.1|86489.1|678
1630975500000|2021-09-07 00:45:00|86553.4|86503.4|86555.8|86505.8|86560.4|86510.4|86541.6|86491.6|1038
1630975800000|2021-09-07 00:50:00|86555.9|86505.9|86513.3|86463.3|86558.7|86508.7|86498.7|86448.7|1006
1630976100000|2021-09-07 00:55:00|86515|86465|86548.5|86498.5|86555.2|86505.2|86512.9|86462.9|928
1630976400000|2021-09-07 01:00:00|86550.7|86500.7|86541.1|86491.1|86556|86506|86535.4|86485.4|1258
1630976700000|2021-09-07 01:05:00|86540.7|86490.7|86540.2|86490.2|86549.8|86499.8|86532.8|86482.8|1366
1630977000000|2021-09-07 01:10:00|86540.4|86490.4|86539|86489|86549.7|86499.7|86532.7|86482.7|1147
1630977300000|2021-09-07 01:15:00|86539.5|86489.5|86541.7|86491.7|86554|86504|86534.9|86484.9|757
1630977600000|2021-09-07 01:20:00|86542.1|86492.1|86536.1|86486.1|86553|86503|86532.5|86482.5|944
1630977900000|2021-09-07 01:25:00|86536.2|86486.2|86534.3|86484.3|86544.1|86494.1|86523.4|86473.4|719
1630978200000|2021-09-07 01:30:00|86534.4|86484.4|86529.7|86479.7|86541.4|86491.4|86522.9|86472.9|669
1630978500000|2021-09-07 01:35:00|86531.1|86481.1|86522.6|86472.6|86534.2|86484.2|86511.5|86461.5|724
1630978800000|2021-09-07 01:40:00|86522.7|86472.7|86514.3|86464.3|86524.5|86474.5|86507.4|86457.4|559
1630979100000|2021-09-07 01:45:00|86514.6|86464.6|86517.6|86467.6|86523.1|86473.1|86505.6|86455.6|531
1630979400000|2021-09-07 01:50:00|86517.2|86467.2|86511.8|86461.8|86520.6|86470.6|86505.9|86455.9|715
1630979700000|2021-09-07 01:55:00|86511.6|86461.6|86493.6|86443.6|86511.6|86461.6|86483.7|86433.7|862
1630980000000|2021-09-07 02:00:00|86493.5|86443.5|86493.9|86443.9|86497.2|86447.2|86480.4|86430.4|657
1630980300000|2021-09-07 02:05:00|86493.8|86443.8|86498.3|86448.3|86502.3|86452.3|86487|86437|464
1630980600000|2021-09-07 02:10:00|86498.2|86448.2|86500.5|86450.5|86505.6|86455.6|86488.2|86438.2|657
1630980900000|2021-09-07 02:15:00|86500.1|86450.1|86502.2|86452.2|86504.9|86454.9|86487.5|86437.5|536
1630981200000|2021-09-07 02:20:00|86502.6|86452.6|86497.4|86447.4|86502.6|86452.6|86485.4|86435.4|639
1630981500000|2021-09-07 02:25:00|86496.1|86446.1|86497|86447|86503.4|86453.4|86489.7|86439.7|863
1630981800000|2021-09-07 02:30:00|86493|86443|86499.4|86449.4|86501.5|86451.5|86487.8|86437.8|711
1630982100000|2021-09-07 02:35:00|86494.7|86444.7|86492.2|86442.2|86504.5|86454.5|86483.5|86433.5|534
1630982400000|2021-09-07 02:40:00|86492.4|86442.4|86492.4|86442.4|86502.2|86452.2|86479.8|86429.8|500
1630982700000|2021-09-07 02:45:00|86492.6|86442.6|86499.2|86449.2|86501.3|86451.3|86486.7|86436.7|511
1630983000000|2021-09-07 02:50:00|86502|86452|86497.5|86447.5|86506.8|86456.8|86490.3|86440.3|996
1630983300000|2021-09-07 02:55:00|86498.5|86448.5|86495.2|86445.2|86502.8|86452.8|86489.4|86439.4|675
1630983600000|2021-09-07 03:00:00|86495.1|86445.1|86492.9|86442.9|86502.3|86452.3|86486.1|86436.1|917
1630983900000|2021-09-07 03:05:00|86489.3|86439.3|86490.6|86440.6|86496.7|86446.7|86478.3|86428.3|629
1630984200000|2021-09-07 03:10:00|86490.8|86440.8|86496.8|86446.8|86498.8|86448.8|86480.5|86430.5|704
1630984500000|2021-09-07 03:15:00|86496.9|86446.9|86497|86447|86503.8|86453.8|86484|86434|780
1630984800000|2021-09-07 03:20:00|86496.3|86446.3|86492.1|86442.1|86499.9|86449.9|86486.5|86436.5|772
1630985100000|2021-09-07 03:25:00|86491.9|86441.9|86492.1|86442.1|86501.6|86451.6|86485.9|86435.9|873
1630985400000|2021-09-07 03:30:00|86494.1|86444.1|86499.6|86449.6|86503.2|86453.2|86491.3|86441.3|705
1630985700000|2021-09-07 03:35:00|86501.1|86451.1|86506.6|86456.6|86510.2|86460.2|86494|86444|1185
1630986000000|2021-09-07 03:40:00|86506.8|86456.8|86500|86450|86507.6|86457.6|86495.2|86445.2|869
1630986300000|2021-09-07 03:45:00|86501|86451|86502.8|86452.8|86506.7|86456.7|86495.2|86445.2|627
1630986600000|2021-09-07 03:50:00|86503.2|86453.2|86506.6|86456.6|86508.9|86458.9|86495.2|86445.2|850
1630986900000|2021-09-07 03:55:00|86506.4|86456.4|86500.2|86450.2|86511.6|86461.6|86494.1|86444.1|705
1630987200000|2021-09-07 04:00:00|86500.1|86450.1|86502.6|86452.6|86507.2|86457.2|86490.5|86440.5|570
1630987500000|2021-09-07 04:05:00|86504.7|86454.7|86502.4|86452.4|86507.4|86457.4|86492.9|86442.9|566
1630987800000|2021-09-07 04:10:00|86500.9|86450.9|86504.4|86454.4|86506.6|86456.6|86495.5|86445.5|639
1630988100000|2021-09-07 04:15:00|86505.5|86455.5|86506.8|86456.8|86512.2|86462.2|86496.7|86446.7|892
1630988400000|2021-09-07 04:20:00|86507.2|86457.2|86501.3|86451.3|86509.7|86459.7|86495.5|86445.5|914
1630988700000|2021-09-07 04:25:00|86503.4|86453.4|86505|86455|86507.2|86457.2|86489.2|86439.2|659
1630989000000|2021-09-07 04:30:00|86504.8|86454.8|86497.6|86447.6|86508.4|86458.4|86479.9|86429.9|1325
1630989300000|2021-09-07 04:35:00|86498.4|86448.4|86500.7|86450.7|86505|86455|86490.2|86440.2|761
1630989600000|2021-09-07 04:40:00|86501.4|86451.4|86511|86461|86521|86471|86495.5|86445.5|1173
1630989900000|2021-09-07 04:45:00|86510.8|86460.8|86514.7|86464.7|86516.7|86466.7|86504.8|86454.8|1065
1630990200000|2021-09-07 04:50:00|86514.4|86464.4|86523.9|86473.9|86535.8|86485.8|86509.9|86459.9|1496
1630990500000|2021-09-07 04:55:00|86529.6|86479.6|86558.9|86508.9|86574.4|86524.4|86511.4|86461.4|1098
1630990800000|2021-09-07 05:00:00|86559.3|86509.3|86568.9|86518.9|86571.5|86521.5|86555.6|86505.6|1276
1630991100000|2021-09-07 05:05:00|86569.1|86519.1|86608.4|86558.4|86613.6|86563.6|86559.9|86509.9|1557
1630991400000|2021-09-07 05:10:00|86605.5|86555.5|86598.7|86548.7|86609.1|86559.1|86591.7|86541.7|1340
1630991700000|2021-09-07 05:15:00|86598.1|86548.1|86593.1|86543.1|86603.5|86553.5|86583.1|86533.1|1142
1630992000000|2021-09-07 05:20:00|86592.9|86542.9|86602.5|86552.5|86609.8|86559.8|86589|86539|1100
1630992300000|2021-09-07 05:25:00|86604.5|86554.5|86605.5|86555.5|86611.4|86561.4|86596.4|86546.4|1377
1630992600000|2021-09-07 05:30:00|86603.4|86553.4|86599.6|86549.6|86610.9|86560.9|86589.7|86539.7|1395
1630992900000|2021-09-07 05:35:00|86599|86549|86585.6|86535.6|86610.4|86560.4|86581.3|86531.3|1150
1630993200000|2021-09-07 05:40:00|86588.3|86538.3|86587.5|86537.5|86601.1|86551.1|86581.4|86531.4|1053
1630993500000|2021-09-07 05:45:00|86589.2|86539.2|86583.2|86533.2|86589.7|86539.7|86573.6|86523.6|1055
1630993800000|2021-09-07 05:50:00|86583.4|86533.4|86584.6|86534.6|86591.5|86541.5|86580.1|86530.1|907
1630994100000|2021-09-07 05:55:00|86584.3|86534.3|86592.6|86542.6|86610.4|86560.4|86580.8|86530.8|1013
1630994400000|2021-09-07 06:00:00|86587.6|86537.6|86613.3|86563.3|86619.9|86569.9|86566.2|86523.9|1119
1630994700000|2021-09-07 06:05:00|86612.3|86562.3|86595|86545|86616.2|86566.2|86583.4|86533.4|1089
1630995000000|2021-09-07 06:10:00|86594.2|86544.2|86599.2|86549.2|86603.4|86560|86583.7|86538.6|971
1630995300000|2021-09-07 06:15:00|86600.9|86550.9|86577.5|86527.5|86600.9|86550.9|86573.1|86526.2|1040
1630995600000|2021-09-07 06:20:00|86577.6|86527.6|86560|86510|86596.9|86549.9|86554.3|86504.3|1062
1630995900000|2021-09-07 06:25:00|86559.9|86509.9|86602.1|86552.1|86620|86577.4|86557.5|86507.5|1140
1630996200000|2021-09-07 06:30:00|86600.5|86550.5|86596|86571|86656.3|86622.6|86582.8|86549|1569
1630996500000|2021-09-07 06:35:00|86595.6|86570.6|86564.1|86539.1|86632.1|86596.2|86556.4|86519.9|1296
1630996800000|2021-09-07 06:40:00|86564.6|86539.6|86597.5|86547.5|86619|86578|86563.9|86534|1143
1630997100000|2021-09-07 06:45:00|86584.5|86559.5|86553.6|86528.6|86608.7|86566.2|86553.2|86522.5|1179
1630997400000|2021-09-07 06:50:00|86553.7|86528.7|86550.2|86525.2|86570.6|86545.6|86538.6|86507.1|971
1630997700000|2021-09-07 06:55:00|86549.8|86524.8|86544.9|86519.9|86597.4|86564.5|86543.4|86513.1|1205
1630998000000|2021-09-07 07:00:00|86544.3|86519.3|86577.7|86552.7|86604|86569.6|86540|86513.9|1603
1630998300000|2021-09-07 07:05:00|86577.5|86552.5|86556.1|86531.1|86630|86589.9|86552.9|86519.2|1579
1630998600000|2021-09-07 07:10:00|86555.9|86530.9|86534.6|86509.6|86585.9|86552.8|86523|86481.5|1433
1630998900000|2021-09-07 07:15:00|86534|86509|86471.8|86446.8|86541.5|86511.3|86467.7|86434.1|1322
1630999200000|2021-09-07 07:20:00|86472.2|86447.2|86397|86347|86483.8|86458.8|86382.9|86347|1431
1630999500000|2021-09-07 07:25:00|86396.2|86346.2|86401.9|86376.9|86410.4|86379.8|86370.8|86344.9|1490
1630999800000|2021-09-07 07:30:00|86410|86385|86477|86452|86497.4|86458.2|86398.2|86361.1|1532
1631000100000|2021-09-07 07:35:00|86477.1|86452.1|86438.2|86413.2|86479.4|86454.4|86393.3|86353.5|1585
1631000400000|2021-09-07 07:40:00|86438.1|86413.1|86457.2|86432.2|86459.6|86434.6|86392.7|86362.3|1377
1631000700000|2021-09-07 07:45:00|86454.9|86429.9|86441.1|86416.1|86481.4|86443.1|86437.2|86401.6|1241
1631001000000|2021-09-07 07:50:00|86441.2|86416.2|86491.6|86441.6|86504|86474.5|86422|86388.9|1379
1631001300000|2021-09-07 07:55:00|86491.8|86441.8|86493.4|86468.4|86515.6|86483.7|86465.5|86426.1|1498
1631001600000|2021-09-07 08:00:00|86493.5|86468.5|86613.8|86588.8|86628.6|86589.7|86493.5|86461.5|1598
1631001900000|2021-09-07 08:05:00|86613.1|86588.1|86682.8|86657.8|86728.5|86686.6|86594.7|86557.9|1621
1631002200000|2021-09-07 08:10:00|86682.9|86657.9|86635.5|86610.5|86754.9|86706.1|86634.1|86592.9|1412
1631002500000|2021-09-07 08:15:00|86636.1|86611.1|86707.3|86657.3|86709.2|86659.2|86617.6|86581.9|1395
1631002800000|2021-09-07 08:20:00|86710.4|86660.4|86685|86660|86723.9|86686.2|86677|86645.3|1489
1631003100000|2021-09-07 08:25:00|86684|86659|86711.3|86686.3|86740.4|86708.9|86660.5|86622.7|1524
1631003400000|2021-09-07 08:30:00|86712.1|86687.1|86657.4|86632.4|86712.1|86687.1|86650.5|86622.6|1637
1631003700000|2021-09-07 08:35:00|86657.5|86632.5|86606|86581|86675|86642.7|86600|86563.1|1527
1631004000000|2021-09-07 08:40:00|86606.9|86581.9|86644.2|86619.2|86677.2|86641|86583.7|86544.8|1457
1631004300000|2021-09-07 08:45:00|86644|86619|86619.4|86594.4|86680.4|86649.1|86614.1|86589.1|1458
1631004600000|2021-09-07 08:50:00|86618.8|86593.8|86595.2|86570.2|86650.9|86620.1|86584.8|86559.8|1448
1631004900000|2021-09-07 08:55:00|86594.5|86569.5|86586.4|86536.4|86640.9|86602.2|86573.2|86536.3|1558
1631005200000|2021-09-07 09:00:00|86586.3|86536.3|86538.3|86513.3|86599.4|86555|86528.1|86491.2|1695
1631005500000|2021-09-07 09:05:00|86538.5|86513.5|86601|86576|86641.1|86594.5|86532.6|86499.1|1472
1631005800000|2021-09-07 09:10:00|86601.1|86576.1|86645.4|86620.4|86674.3|86641.1|86597.9|86572.9|1412
1631006100000|2021-09-07 09:15:00|86645.3|86620.3|86614.6|86589.6|86655.8|86630.8|86601|86558.3|1275
1631006400000|2021-09-07 09:20:00|86614.5|86589.5|86649.7|86624.7|86667.5|86642.5|86587.6|86549.6|1369
1631006700000|2021-09-07 09:25:00|86650|86625|86620.9|86595.9|86667|86628.7|86604|86565.3|1427
1631007000000|2021-09-07 09:30:00|86623.2|86598.2|86642|86617|86672.7|86635.7|86622.7|86584.8|1403
1631007300000|2021-09-07 09:35:00|86641.8|86616.8|86599.3|86574.3|86643.7|86617.2|86582.8|86542.2|1456
1631007600000|2021-09-07 09:40:00|86598.8|86573.8|86605.1|86580.1|86635.4|86605.4|86580.5|86547.1|1355
1631007900000|2021-09-07 09:45:00|86606.1|86581.1|86614.2|86589.2|86622.2|86597.2|86583.6|86556.3|1243
1631008200000|2021-09-07 09:50:00|86614.6|86589.6|86664.6|86614.6|86701.2|86657.6|86585.7|86546.1|1665
1631008500000|2021-09-07 09:55:00|86664.9|86614.9|86708.2|86658.2|86728.3|86697|86657.7|86607.7|1450
1631008800000|2021-09-07 10:00:00|86708.5|86658.5|86652.4|86627.4|86709.9|86659.9|86611.7|86574.5|1309
1631009100000|2021-09-07 10:05:00|86651.9|86626.9|86672|86647|86708.5|86669.9|86626.9|86592.9|1328
1631009400000|2021-09-07 10:10:00|86671.4|86646.4|86694.9|86644.9|86733.7|86697.1|86671.4|86644.9|1489
1631009700000|2021-09-07 10:15:00|86683.1|86658.1|86675.7|86650.7|86717.7|86667.8|86636.7|86599.3|1406
1631010000000|2021-09-07 10:20:00|86675.6|86650.6|86660.9|86635.9|86690.8|86664.5|86644.5|86619.5|1158
1631010300000|2021-09-07 10:25:00|86661.6|86636.6|86680.3|86655.3|86712.6|86673.5|86660.4|86635.4|1197
1631010600000|2021-09-07 10:30:00|86679.5|86654.5|86652.4|86627.4|86703.4|86670.6|86651.1|86626.1|1229
1631010900000|2021-09-07 10:35:00|86653.4|86628.4|86657.4|86632.4|86690.7|86651|86630.2|86605.2|1406
1631011200000|2021-09-07 10:40:00|86658.2|86633.2|86627.5|86602.5|86659.5|86634.5|86626.8|86601.8|1265
1631011500000|2021-09-07 10:45:00|86627.2|86602.2|86638.6|86613.6|86673.5|86636.4|86619|86587.4|1294
1631011800000|2021-09-07 10:50:00|86638.9|86613.9|86637.1|86612.1|86668|86630.9|86627.3|86596|1455
1631012100000|2021-09-07 10:55:00|86636.6|86611.6|86662.9|86637.9|86709.9|86673.2|86634|86609|1491
1631012400000|2021-09-07 11:00:00|86664.9|86639.9|86663.2|86638.2|86691.6|86656.4|86647.3|86611.8|1397
1631012700000|2021-09-07 11:05:00|86663.1|86638.1|86697.3|86672.3|86716.3|86678.8|86656.7|86630.3|1469
1631013000000|2021-09-07 11:10:00|86697.2|86672.2|86702.8|86677.8|86706.1|86681.1|86666.2|86641.2|1214
1631013300000|2021-09-07 11:15:00|86702.6|86677.6|86709|86684|86739.2|86714.2|86697.2|86668|1278
1631013600000|2021-09-07 11:20:00|86709.2|86684.2|86725.6|86700.6|86743.1|86708.6|86705|86680|1226
1631013900000|2021-09-07 11:25:00|86727|86702|86760.2|86735.2|86767.6|86742.6|86700.2|86675.2|1246
1631014200000|2021-09-07 11:30:00|86760.6|86735.6|86766.7|86741.7|86773.5|86748.5|86747.1|86722.1|1040
1631014500000|2021-09-07 11:35:00|86767.7|86742.7|86743.3|86718.3|86772.7|86747.7|86738.6|86713.6|1161
1631014800000|2021-09-07 11:40:00|86742.4|86717.4|86782.1|86757.1|86796.9|86766|86741.6|86716.6|1192
1631015100000|2021-09-07 11:45:00|86782.3|86757.3|86802.4|86777.4|86830.7|86793.1|86774.5|86741.9|1351
1631015400000|2021-09-07 11:50:00|86802.7|86777.7|86804.9|86779.9|86816.1|86791.1|86783|86746.4|1153
1631015700000|2021-09-07 11:55:00|86802.2|86777.2|86753.6|86728.6|86822.4|86794.8|86746.8|86716.1|1291
1631016000000|2021-09-07 12:00:00|86753.5|86728.5|86777.2|86752.2|86808.4|86771.4|86751.5|86726.5|1340
1631016300000|2021-09-07 12:05:00|86777.5|86752.5|86813.5|86788.5|86813.5|86788.5|86767.3|86742.3|1239
1631016600000|2021-09-07 12:10:00|86812.9|86787.9|86854.4|86829.4|86876|86838.7|86808.5|86783.5|1362
1631016900000|2021-09-07 12:15:00|86853.9|86828.9|86803.4|86778.4|86866.5|86841.5|86799.9|86760.3|1125
1631017200000|2021-09-07 12:20:00|86802.5|86777.5|86777.1|86727.1|86817|86786.3|86758.9|86723.4|1136
1631017500000|2021-09-07 12:25:00|86777.3|86727.3|86734.5|86709.5|86777.3|86747.3|86731.6|86695.8|1034
1631017800000|2021-09-07 12:30:00|86734.6|86709.6|86748.8|86698.8|86762.2|86722.6|86730.7|86694|1300
1631018100000|2021-09-07 12:35:00|86749.8|86699.8|86703.7|86678.7|86750.4|86711.1|86672.5|86636.6|1452
1631018400000|2021-09-07 12:40:00|86703.4|86678.4|86696.6|86671.6|86713.9|86687.6|86681.2|86656.2|1152
1631018700000|2021-09-07 12:45:00|86697.1|86672.1|86760.6|86735.6|86786.8|86752.3|86692.4|86665|1414
1631019000000|2021-09-07 12:50:00|86760.5|86735.5|86782.9|86757.9|86854.4|86820.3|86758.9|86733.9|1584
1631019300000|2021-09-07 12:55:00|86783.2|86758.2|86778.6|86753.6|86797.9|86772.9|86766.4|86739.9|1515
1631019600000|2021-09-07 13:00:00|86778.8|86753.8|86772.1|86747.1|86804.6|86779.6|86760.8|86735.8|1547
1631019900000|2021-09-07 13:05:00|86772|86747|86768.1|86743.1|86779.9|86754.9|86727.5|86702.5|1439
1631020200000|2021-09-07 13:10:00|86767.2|86742.2|86791.6|86766.6|86808.7|86783.7|86757.5|86727|1354
1631020500000|2021-09-07 13:15:00|86793.3|86768.3|86759.8|86734.8|86809.3|86784.3|86749.1|86713.4|1460
1631020800000|2021-09-07 13:20:00|86760|86735|86791.9|86766.9|86808.4|86779.7|86747.2|86711.5|1428
1631021100000|2021-09-07 13:25:00|86791.6|86766.6|86718|86693|86792.6|86767.6|86710.4|86683.4|1285
1631021400000|2021-09-07 13:30:00|86717.8|86692.8|86611.7|86561.7|86722.1|86692.8|86590.7|86554.3|1818
1631021700000|2021-09-07 13:35:00|86602.9|86577.9|86578.3|86528.3|86625.3|86591.7|86549.9|86510.6|1648
1631022000000|2021-09-07 13:40:00|86579|86529|86574.8|86549.8|86580.4|86550.5|86534.8|86497.2|1482
1631022300000|2021-09-07 13:45:00|86574|86549|86614.3|86589.3|86656.3|86618.9|86572.3|86545.2|1637
1631022600000|2021-09-07 13:50:00|86614.9|86589.9|86633.1|86608.1|86653.5|86622.4|86582.5|86539|1669
1631022900000|2021-09-07 13:55:00|86633|86608|86601.9|86576.9|86667.6|86627.8|86566.8|86529.2|1611
1631023200000|2021-09-07 14:00:00|86601.6|86576.6|86660.3|86610.3|86668.1|86618.1|86560.4|86526.1|1808
1631023500000|2021-09-07 14:05:00|86660.5|86610.5|86661.7|86636.7|86719.9|86681.7|86638.4|86606.3|1823
1631023800000|2021-09-07 14:10:00|86662.2|86637.2|86701.4|86676.4|86726.4|86691.2|86662.2|86630.1|1798
1631024100000|2021-09-07 14:15:00|86700.5|86675.5|86712.8|86687.8|86762.3|86721.5|86678.3|86640.7|1797
1631024400000|2021-09-07 14:20:00|86712.9|86687.9|86710.6|86685.6|86760.8|86724|86695.1|86669|1616
1631024700000|2021-09-07 14:25:00|86710.9|86685.9|86782.6|86757.6|86788.8|86763.8|86706.7|86681.7|1607
1631025000000|2021-09-07 14:30:00|86782.8|86757.8|86812.9|86787.9|86851.3|86826.3|86768|86731.1|1763
1631025300000|2021-09-07 14:35:00|86814.5|86789.5|86765.9|86740.9|86836.3|86796.3|86762.3|86734.1|1651
1631025600000|2021-09-07 14:40:00|86764.8|86739.8|86764.6|86714.6|86795.6|86759.6|86738.2|86701.4|1564
1631025900000|2021-09-07 14:45:00|86764.4|86714.4|86850|86800|86851.3|86821.5|86748.1|86709.4|1625
1631026200000|2021-09-07 14:50:00|86841.8|86816.8|86892.7|86867.7|86904|86869.7|86834.1|86789.6|1664
1631026500000|2021-09-07 14:55:00|86893.5|86868.5|86891.4|86841.4|86929.3|86887.5|86847.9|86818|1706
1631026800000|2021-09-07 15:00:00|86878.3|86853.3|86843.8|86818.8|86910.3|86870.4|86841.6|86807.1|1503
1631027100000|2021-09-07 15:05:00|86843.1|86818.1|86881.8|86856.8|86899.2|86860.7|86840|86806.8|1416
1631027400000|2021-09-07 15:10:00|86881.7|86856.7|86892.8|86867.8|86901.6|86869.7|86870.3|86832.8|1327
1631027700000|2021-09-07 15:15:00|86892.5|86867.5|86898|86848|86951.7|86905.4|86877.3|86845.8|1432
1631028000000|2021-09-07 15:20:00|86896.6|86846.6|86878.9|86828.9|86897.3|86859.1|86849|86799.4|1404
1631028300000|2021-09-07 15:25:00|86879|86829|86838.8|86788.8|86886.5|86836.5|86818.6|86768.6|1493
1631028600000|2021-09-07 15:30:00|86838.9|86788.9|86803.7|86753.7|86857.6|86813.3|86801.5|86751.5|1287
1631028900000|2021-09-07 15:35:00|86803.6|86753.6|86745.1|86695.1|86810.9|86764.7|86736.9|86686.9|1406
1631029200000|2021-09-07 15:40:00|86745.8|86695.8|86725.5|86700.5|86755.6|86711.3|86723.2|86683.2|1223
1631029500000|2021-09-07 15:45:00|86725.6|86700.6|86740.1|86715.1|86756.9|86720.1|86715.3|86679|1418
1631029800000|2021-09-07 15:50:00|86739.7|86714.7|86775.1|86750.1|86790.6|86754.6|86739.7|86706.5|1397
1631030100000|2021-09-07 15:55:00|86775.5|86750.5|86800.7|86775.7|86821|86787.1|86770.5|86735.8|1241
1631030400000|2021-09-07 16:00:00|86800.4|86775.4|86810.3|86760.3|86826.2|86786.3|86758.8|86708.8|1380
1631030700000|2021-09-07 16:05:00|86810.8|86760.8|86793|86743|86813.1|86773.6|86776.3|86737.8|1140
1631031000000|2021-09-07 16:10:00|86792.9|86742.9|86806.4|86781.4|86844.6|86804.8|86791.2|86742.2|1425
1631031300000|2021-09-07 16:15:00|86806.2|86781.2|86766.1|86741.1|86824.3|86785.7|86761.3|86725.1|1651
1631031600000|2021-09-07 16:20:00|86766.3|86741.3|86747.5|86697.5|86808.7|86758.7|86739.5|86689.5|1749
1631031900000|2021-09-07 16:25:00|86747.7|86697.7|86791.1|86741.1|86800.4|86751.3|86700.4|86650.4|1750
1631032200000|2021-09-07 16:30:00|86790.7|86740.7|86772.7|86722.7|86800.6|86752.2|86757.4|86714.8|1600
1631032500000|2021-09-07 16:35:00|86773.4|86723.4|86744.3|86694.3|86799.8|86749.8|86722|86672|1710
1631032800000|2021-09-07 16:40:00|86744.4|86694.4|86729.6|86679.6|86755.2|86712.9|86721.6|86675.3|1579
1631033100000|2021-09-07 16:45:00|86726|86676|86731.8|86681.8|86747.2|86697.2|86705|86655|1349
1631033400000|2021-09-07 16:50:00|86733.5|86683.5|86727.3|86677.3|86764.1|86719.8|86713.4|86674.4|1725
1631033700000|2021-09-07 16:55:00|86727.7|86677.7|86775.7|86725.7|86778.1|86734.6|86719|86669|1516
1631034000000|2021-09-07 17:00:00|86775|86725|86743.2|86693.2|86777.6|86732.3|86722.4|86672.4|1492
1631034300000|2021-09-07 17:05:00|86740.9|86690.9|86740.8|86690.8|86748|86707.7|86717.2|86667.5|1586
1631034600000|2021-09-07 17:10:00|86739.6|86689.6|86717.2|86667.2|86750|86700.6|86709.3|86663.1|1850
1631034900000|2021-09-07 17:15:00|86715|86665|86725.6|86675.6|86742.2|86702.1|86705.9|86659.9|1921
1631035200000|2021-09-07 17:20:00|86713.1|86688.1|86733.4|86683.4|86741.8|86700.1|86704.2|86664.6|1832
1631035500000|2021-09-07 17:25:00|86733.3|86683.3|86784|86734|86785.5|86735.5|86716.7|86678.1|1528
1631035800000|2021-09-07 17:30:00|86783.6|86733.6|86800.7|86750.7|86811.6|86761.6|86778.9|86728.9|1287
1631036100000|2021-09-07 17:35:00|86800.2|86750.2|86793.8|86743.8|86802.2|86752.2|86785.7|86735.7|1126
1631036400000|2021-09-07 17:40:00|86793.6|86743.6|86765.9|86715.9|86795.1|86745.1|86754.3|86713.6|983
1631036700000|2021-09-07 17:45:00|86766.1|86716.1|86748.5|86698.5|86773.5|86724.6|86734.5|86697.5|958
1631037000000|2021-09-07 17:50:00|86748.3|86698.3|86740.8|86690.8|86748.7|86698.7|86666.4|86616.4|1036
1631037300000|2021-09-07 17:55:00|86740.9|86690.9|86759.1|86709.1|86759.4|86722.5|86720.4|86683.8|935
1631037600000|2021-09-07 18:00:00|86759.2|86709.2|86731.6|86681.6|86765.4|86722.9|86724.6|86674.6|1023
1631037900000|2021-09-07 18:05:00|86731.4|86681.4|86723.3|86673.3|86738.6|86688.6|86719.6|86669.6|1213
1631038200000|2021-09-07 18:10:00|86723.7|86673.7|86720.9|86670.9|86729.9|86683|86701.6|86664.8|1120
1631038500000|2021-09-07 18:15:00|86720.3|86670.3|86763.2|86713.2|86763.5|86717.6|86710.9|86668.7|1034
1631038800000|2021-09-07 18:20:00|86763.3|86713.3|86737.8|86712.8|86770.2|86732.4|86735|86698.8|1056
1631039100000|2021-09-07 18:25:00|86737.6|86712.6|86713.2|86688.2|86755.1|86714.9|86712.9|86675.3|1074
1631039400000|2021-09-07 18:30:00|86713.6|86688.6|86726.1|86676.1|86738.1|86697|86712.3|86671.7|1011
1631039700000|2021-09-07 18:35:00|86726.4|86676.4|86736.6|86686.6|86741.7|86703.3|86705.6|86663.2|1260
1631040000000|2021-09-07 18:40:00|86738|86688|86732.2|86682.2|86745.5|86704.8|86719.4|86679.6|919
1631040300000|2021-09-07 18:45:00|86732.4|86682.4|86735.3|86710.3|86750.1|86712.6|86720.3|86681.4|1079
1631040600000|2021-09-07 18:50:00|86734.8|86709.8|86747.1|86722.1|86762.4|86722.1|86734|86696.5|843
1631040900000|2021-09-07 18:55:00|86746.7|86721.7|86781.3|86731.3|86783.3|86742.2|86745.1|86705.5|1072
1631041200000|2021-09-07 19:00:00|86780.5|86730.5|86782.4|86732.4|86789.3|86745.1|86762.4|86725.8|876
1631041500000|2021-09-07 19:05:00|86783.3|86733.3|86786.9|86736.9|86787.5|86748.6|86768.9|86724.3|792
1631041800000|2021-09-07 19:10:00|86786.8|86736.8|86790.3|86740.3|86794.9|86755.3|86773.1|86735.3|1049
1631042100000|2021-09-07 19:15:00|86790.2|86740.2|86805.1|86755.1|86811|86771.3|86786.4|86736.4|799
1631042400000|2021-09-07 19:20:00|86805.5|86755.5|86801.9|86751.9|86809.9|86767|86789.8|86750.4|540
1631042700000|2021-09-07 19:25:00|86803|86753|86812|86762|86812.4|86772|86792.5|86751.9|577
1631043000000|2021-09-07 19:30:00|86811.8|86761.8|86814.1|86764.1|86816.7|86776.1|86799.1|86755.9|915
1631043300000|2021-09-07 19:35:00|86813.8|86763.8|86827.7|86777.7|86829.3|86789.9|86808.1|86763.1|929
1631043600000|2021-09-07 19:40:00|86827.8|86777.8|86816.4|86766.4|86834.6|86784.6|86813.2|86763.2|866
1631043900000|2021-09-07 19:45:00|86816.2|86766.2|86829.6|86779.6|86833.2|86783.2|86799.5|86757.3|1300
1631044200000|2021-09-07 19:50:00|86829.1|86779.1|86826.3|86776.3|86837.9|86787.9|86816.6|86766.6|1609
1631044500000|2021-09-07 19:55:00|86826.7|86776.7|86841.6|86791.6|86850.6|86800.6|86825.2|86775.2|1634
1631044800000|2021-09-07 20:00:00|86841|86791|86883.3|86833.3|86884|86834|86833.2|86783.2|1127
1631045100000|2021-09-07 20:05:00|86882.9|86832.9|86877.1|86827.1|86894.4|86844.4|86872.5|86822.5|1151
1631045400000|2021-09-07 20:10:00|86877|86827|86881.8|86831.8|86885.2|86842.6|86867.1|86817.1|1149
1631045700000|2021-09-07 20:15:00|86879.9|86829.9|86875.2|86825.2|86880.6|86830.6|86862.2|86812.2|1089
1631046000000|2021-09-07 20:20:00|86874.7|86824.7|86872|86822|86880.3|86830.3|86865.7|86815.7|1284
1631046300000|2021-09-07 20:25:00|86871.7|86821.7|86865.8|86815.8|86878.8|86828.8|86862.3|86812.3|937
1631046600000|2021-09-07 20:30:00|86864.8|86814.8|86864.9|86814.9|86876|86826|86861.7|86811.7|1093
1631046900000|2021-09-07 20:35:00|86865|86815|86867.6|86817.6|86875.4|86825.4|86862.5|86812.5|1008
1631047200000|2021-09-07 20:40:00|86867|86817|86895.3|86845.3|86898|86848|86861.7|86811.7|1375
1631047500000|2021-09-07 20:45:00|86886.8|86836.8|86891.1|86841.1|86902.2|86852.2|86876.6|86826.6|987
1631047800000|2021-09-07 20:50:00|86889.9|86839.9|86883.2|86833.2|86894.8|86844.8|86879.1|86829.1|669
1631048100000|2021-09-07 20:55:00|86881.4|86831.4|86999.2|86750.8|87026.8|86835.5|86862.4|86747.1|537
1631048400000|2021-09-07 21:00:00|87014.7|86781.4|87054.3|86783.5|87066.7|86817.9|86962.9|86741.7|115
1631048700000|2021-09-07 21:05:00|87098.4|86778.9|86975.4|86786.3|87119.3|86814|86950.3|86679.2|164
1631049000000|2021-09-07 21:10:00|87030|86765.6|86946.9|86756.7|87098.1|86789.6|86939.9|86666.7|259
1631049300000|2021-09-07 21:15:00|86947.7|86755.8|86983|86745|87038.7|86779.6|86944|86714.1|254
1631049600000|2021-09-07 21:20:00|87020.2|86751.2|86934.1|86773.7|87057.7|86777.9|86933.9|86661.1|329
1631049900000|2021-09-07 21:25:00|86947|86762.3|87038.5|86774.3|87038.5|86779.6|86931.7|86705.3|202
1631050200000|2021-09-07 21:30:00|87035|86766.1|86984.3|86746.3|87037.4|86785|86928.6|86724.2|378
1631050500000|2021-09-07 21:35:00|86987.9|86735.8|86979.4|86709.8|87023.8|86779.6|86929|86670.7|181
1631050800000|2021-09-07 21:40:00|86973.6|86715.7|86945.1|86746.1|87014.9|86765.4|86929.6|86694.4|156
1631051100000|2021-09-07 21:45:00|86968.5|86777.2|87010.5|86735|87018.4|86788.9|86931.6|86668.4|144
1631051400000|2021-09-07 21:50:00|87003|86728.6|87031.2|86756.6|87070|86785|86936.2|86667.9|226
1631051700000|2021-09-07 21:55:00|86974.6|86756.2|87016.7|86746|87052.7|86786.3|86947.4|86718.4|359
1631052000000|2021-09-07 22:00:00|87007.3|86744.6|86969.1|86768.6|87010.3|86797.5|86847.5|86721.3|1918
1631052300000|2021-09-07 22:05:00|86969.7|86769.1|86924.1|86772.6|87012.9|86782.9|86922.7|86749.1|406
1631052600000|2021-09-07 22:10:00|86921.4|86774.8|86920.1|86772.3|86994.5|86782.3|86915.5|86748.7|397
1631052900000|2021-09-07 22:15:00|86919.3|86772.7|86946.2|86755.3|86955.2|86774.8|86917.4|86741.1|318
1631053200000|2021-09-07 22:20:00|86943.9|86755.1|86935.4|86785.5|86952.1|86794.2|86912.7|86746.2|690
1631053500000|2021-09-07 22:25:00|86935|86785.6|86927|86794|86943.6|86840.9|86886.7|86764.8|1221
1631053800000|2021-09-07 22:30:00|86926.1|86791.3|86930.1|86789.8|86942|86840.6|86881.8|86771.7|1341
1631054100000|2021-09-07 22:35:00|86929.4|86790.6|86885.7|86835.7|86945.7|86837.7|86882.4|86760.7|1127
1631054400000|2021-09-07 22:40:00|86923.1|86795.9|86881.1|86831.1|86936.1|86850|86876.9|86760.6|971
1631054700000|2021-09-07 22:45:00|86880.6|86830.6|86921.5|86779.3|86933.2|86835.1|86875.9|86767|445
1631055000000|2021-09-07 22:50:00|86921.7|86774.5|86926|86792.8|86950.8|86838.2|86878.5|86767.4|787
1631055300000|2021-09-07 22:55:00|86941|86777.6|86925.6|86793.6|86951.5|86841.5|86880.7|86770|405
1631055600000|2021-09-07 23:00:00|86927.8|86794.1|86891.5|86841.5|86942.7|86841.8|86882.7|86775.6|815
1631055900000|2021-09-07 23:05:00|86928.3|86800.9|86894.8|86844.8|86948|86851.2|86889.1|86783.1|630
1631056200000|2021-09-07 23:10:00|86893.7|86843.7|86940.6|86802.7|86951.1|86855.7|86892.3|86791.3|639
1631056500000|2021-09-07 23:15:00|86934.4|86791.1|86934.9|86800.4|86957.5|86849.7|86889.8|86785.8|375
1631056800000|2021-09-07 23:20:00|86937|86799.8|86932.9|86784.9|86966.1|86847.9|86887.7|86778.4|335
1631057100000|2021-09-07 23:25:00|86925.7|86791.2|86939|86800.2|86952.4|86848.3|86884|86778.4|461
1631057400000|2021-09-07 23:30:00|86941.9|86798.4|86942.7|86801.7|86973.8|86847.6|86889.5|86763.8|347
1631057700000|2021-09-07 23:35:00|86945.3|86799.9|86941|86797.9|86967.4|86847|86889.2|86775.8|295
1631058000000|2021-09-07 23:40:00|86933.3|86804|86944.5|86811.8|86947.4|86853|86888.6|86786|886
1631058300000|2021-09-07 23:45:00|86942.4|86814.1|86934.1|86795.4|86949.9|86854.2|86878|86783.8|569
1631058600000|2021-09-07 23:50:00|86932.9|86796.4|86883.7|86833.7|86933.9|86853.4|86876.6|86784|763
1631058900000|2021-09-07 23:55:00|86884|86834|86883.1|86833.1|86930.3|86846.6|86872.7|86779.2|543
1631059200000|2021-09-08 00:00:00|86924|86795.1|86905.1|86855.1|86958.6|86861.5|86884.1|86788.8|999
1631059500000|2021-09-08 00:05:00|86948.8|86819.8|86903.8|86853.8|86960.2|86862.1|86896.2|86798.7|1117
1631059800000|2021-09-08 00:10:00|86902.9|86852.9|86960.6|86830.3|86976.4|86878.9|86900.1|86816|738
1631060100000|2021-09-08 00:15:00|86959.3|86827.8|86967.8|86825.3|86974.1|86873.1|86913.4|86817.6|666
1631060400000|2021-09-08 00:20:00|86954.1|86822.1|86947.7|86818.5|86971|86870.6|86903|86811.9|573
1631060700000|2021-09-08 00:25:00|86947.1|86818.6|86870.6|86820.6|86950.3|86861.1|86861.7|86786.7|705
1631061000000|2021-09-08 00:30:00|86873.6|86823.6|86849.5|86799.5|86876.8|86826.8|86846.8|86796.8|544
1631061300000|2021-09-08 00:35:00|86848.9|86798.9|86836.7|86786.7|86853.5|86803.5|86832|86782|945
1631061600000|2021-09-08 00:40:00|86836.2|86786.2|86831|86781|86845.7|86795.7|86826.5|86776.5|1404
1631061900000|2021-09-08 00:45:00|86831.1|86781.1|86831.8|86781.8|86836.7|86786.7|86825.2|86775.2|1363
1631062200000|2021-09-08 00:50:00|86831.7|86781.7|86831.6|86781.6|86837.3|86787.3|86825.9|86775.9|883
1631062500000|2021-09-08 00:55:00|86831.9|86781.9|86828.8|86778.8|86835|86785|86826.4|86776.4|636
1631062800000|2021-09-08 01:00:00|86829.2|86779.2|86832.3|86782.3|86836.7|86786.7|86826.5|86776.5|858
1631063100000|2021-09-08 01:05:00|86832|86782|86841.7|86791.7|86846.5|86796.5|86831.6|86781.6|757
1631063400000|2021-09-08 01:10:00|86839|86789|86842.6|86792.6|86857.2|86807.2|86833.3|86783.3|626
1631063700000|2021-09-08 01:15:00|86841.8|86791.8|86842.5|86792.5|86853.2|86803.2|86831.3|86781.3|1035
1631064000000|2021-09-08 01:20:00|86842.3|86792.3|86826.5|86776.5|86853|86803|86821.3|86771.3|935
1631064300000|2021-09-08 01:25:00|86826.2|86776.2|86835.5|86785.5|86841.4|86791.4|86820.9|86770.9|1076
1631064600000|2021-09-08 01:30:00|86835.4|86785.4|86833.6|86783.6|86842.6|86792.6|86829.3|86779.3|816
1631064900000|2021-09-08 01:35:00|86836.4|86786.4|86825.5|86775.5|86839.9|86789.9|86822.9|86772.9|662
1631065200000|2021-09-08 01:40:00|86824.1|86774.1|86778.2|86728.2|86825.5|86775.5|86774.7|86724.7|1043
1631065500000|2021-09-08 01:45:00|86780.2|86730.2|86783.9|86733.9|86791.1|86741.1|86774.8|86724.8|1281
1631065800000|2021-09-08 01:50:00|86783.8|86733.8|86797.8|86747.8|86801.7|86751.7|86780.2|86730.2|670
1631066100000|2021-09-08 01:55:00|86797.7|86747.7|86803.9|86753.9|86810.2|86760.2|86789.2|86739.2|667
1631066400000|2021-09-08 02:00:00|86805.8|86755.8|86811|86761|86813.5|86763.5|86800.7|86750.7|678
1631066700000|2021-09-08 02:05:00|86811.7|86761.7|86821.2|86771.2|86826.2|86776.2|86805.3|86755.3|610
1631067000000|2021-09-08 02:10:00|86821.3|86771.3|86820.8|86770.8|86836.9|86786.9|86814.7|86764.7|1357
1631067300000|2021-09-08 02:15:00|86825.2|86775.2|86838.8|86788.8|86841|86791|86817|86767|1620
1631067600000|2021-09-08 02:20:00|86838.7|86788.7|86842.2|86792.2|86846.5|86796.5|86828.6|86778.6|1165
1631067900000|2021-09-08 02:25:00|86842.3|86792.3|86834.3|86784.3|86847.3|86797.3|86830.5|86780.5|783
1631068200000|2021-09-08 02:30:00|86834.5|86784.5|86849.1|86799.1|86852.4|86802.4|86830|86780|1225
1631068500000|2021-09-08 02:35:00|86848.9|86798.9|86851.3|86801.3|86862.1|86812.1|86839|86789|1197
1631068800000|2021-09-08 02:40:00|86859.3|86809.3|86841.6|86791.6|86859.3|86809.3|86837|86787|1062
1631069100000|2021-09-08 02:45:00|86842.1|86792.1|86844|86794|86850.1|86800.1|86832.6|86782.6|1645
1631069400000|2021-09-08 02:50:00|86844.3|86794.3|86855.9|86805.9|86858.8|86808.8|86836.7|86786.7|1779
1631069700000|2021-09-08 02:55:00|86857.1|86807.1|86861.4|86811.4|86866.1|86816.1|86845.3|86795.3|1675
1631070000000|2021-09-08 03:00:00|86861.3|86811.3|86856|86806|86865.4|86815.4|86844.8|86794.8|2041
1631070300000|2021-09-08 03:05:00|86859|86809|86870.1|86820.1|86875.8|86825.8|86851.2|86801.2|2089
1631070600000|2021-09-08 03:10:00|86869.6|86819.6|86878.5|86828.5|86886.7|86836.7|86863.2|86813.2|1883
1631070900000|2021-09-08 03:15:00|86878.6|86828.6|86888.1|86838.1|86890.9|86840.9|86860.6|86810.6|1988
1631071200000|2021-09-08 03:20:00|86888.2|86838.2|86897.6|86847.6|86900|86850|86876.3|86826.3|1784
1631071500000|2021-09-08 03:25:00|86896.9|86846.9|86899.5|86849.5|86907.2|86857.2|86887.8|86837.8|926
1631071800000|2021-09-08 03:30:00|86899.6|86849.6|86906.1|86856.1|86910.4|86860.4|86889.4|86839.4|837
1631072100000|2021-09-08 03:35:00|86906.4|86856.4|86911.4|86861.4|86912.3|86862.3|86898.3|86848.3|1087
1631072400000|2021-09-08 03:40:00|86911.5|86861.5|86907.8|86857.8|86914.9|86864.9|86902.4|86852.4|926
1631072700000|2021-09-08 03:45:00|86908.9|86858.9|86902.9|86852.9|86912.1|86862.1|86897.1|86847.1|954
1631073000000|2021-09-08 03:50:00|86903|86853|86919.4|86869.4|86928|86878|86896.7|86846.7|1741
1631073300000|2021-09-08 03:55:00|86920.4|86870.4|86924.2|86874.2|86927.1|86877.1|86917.2|86867.2|2240
1631073600000|2021-09-08 04:00:00|86924.1|86874.1|86925.5|86875.5|86927.1|86877.1|86917.6|86867.6|2241
1631073900000|2021-09-08 04:05:00|86922.8|86872.8|86919.5|86869.5|86925.2|86875.2|86914.5|86864.5|2237
1631074200000|2021-09-08 04:10:00|86919.7|86869.7|86923.5|86873.5|86925.6|86875.6|86911.5|86861.5|2267
1631074500000|2021-09-08 04:15:00|86924.5|86874.5|86919|86869|86926.5|86876.5|86916.9|86866.9|2261
1631074800000|2021-09-08 04:20:00|86919.5|86869.5|86911.4|86861.4|86926.1|86876.1|86906.8|86856.8|2248
1631075100000|2021-09-08 04:25:00|86906.2|86856.2|86913.4|86863.4|86916.5|86866.5|86904.9|86854.9|2188
1631075400000|2021-09-08 04:30:00|86912.8|86862.8|86917.4|86867.4|86922.9|86872.9|86908.8|86858.8|2066
1631075700000|2021-09-08 04:35:00|86916.3|86866.3|86918.6|86868.6|86923|86873|86907.7|86857.7|1968
1631076000000|2021-09-08 04:40:00|86918.4|86868.4|86917.6|86867.6|86926.1|86876.1|86913.9|86863.9|2147
1631076300000|2021-09-08 04:45:00|86918|86868|86924.5|86874.5|86928.7|86878.7|86915.1|86865.1|1843
1631076600000|2021-09-08 04:50:00|86924.1|86874.1|86919.7|86869.7|86928.7|86878.7|86914.1|86864.1|2066
1631076900000|2021-09-08 04:55:00|86917.9|86867.9|86915.2|86865.2|86929|86879|86907.5|86857.5|1926
1631077200000|2021-09-08 05:00:00|86914.8|86864.8|86918.9|86868.9|86922.9|86872.9|86907.2|86857.2|2238
1631077500000|2021-09-08 05:05:00|86916.8|86866.8|86925.1|86875.1|86935.1|86885.1|86914.9|86864.9|2096
1631077800000|2021-09-08 05:10:00|86926|86876|86925.1|86875.1|86931.6|86881.6|86919|86869|2097
1631078100000|2021-09-08 05:15:00|86924.5|86874.5|86941.7|86891.7|86946.5|86896.5|86922.6|86872.6|1167
1631078400000|2021-09-08 05:20:00|86941.5|86891.5|86932.1|86882.1|86945.9|86895.9|86922.9|86872.9|1651
1631078700000|2021-09-08 05:25:00|86931.5|86881.5|86947|86897|86948.6|86898.6|86927.8|86877.8|1682
1631079000000|2021-09-08 05:30:00|86945.8|86895.8|86970.7|86920.7|86978|86928|86943|86893|1312
1631079300000|2021-09-08 05:35:00|86967.9|86917.9|86971.8|86921.8|86976.1|86926.1|86961.5|86911.5|1370
1631079600000|2021-09-08 05:40:00|86971.7|86921.7|87001.5|86951.5|87004|86954|86971.2|86921.2|1444
1631079900000|2021-09-08 05:45:00|87002.3|86952.3|86993.4|86943.4|87004.1|86954.1|86982.4|86932.4|1123
1631080200000|2021-09-08 05:50:00|86993.3|86943.3|86997.1|86947.1|87001.2|86951.2|86984.3|86934.3|1230
1631080500000|2021-09-08 05:55:00|86996.1|86946.1|86987|86937|87008.2|86958.2|86957|86907|1514
1631080800000|2021-09-08 06:00:00|86986.4|86936.4|86985.9|86935.9|87037.7|86987.7|86969.2|86919.2|1403
1631081100000|2021-09-08 06:05:00|86990.1|86940.1|86955.7|86905.7|87023.3|86981.6|86948.8|86898.8|1197
1631081400000|2021-09-08 06:10:00|86957.5|86907.5|86974.7|86924.7|86994.5|86950.4|86953.8|86903.8|1220
1631081700000|2021-09-08 06:15:00|86974.4|86924.4|86986.9|86936.9|87010.5|86962|86957.9|86920.1|1265
1631082000000|2021-09-08 06:20:00|86986.7|86936.7|87034|86984|87043.4|86993.4|86977.6|86933.1|1410
1631082300000|2021-09-08 06:25:00|87034.1|86984.1|87018.5|86993.5|87051.4|87008|86975|86939.2|1532
1631082600000|2021-09-08 06:30:00|87019|86994|87010.8|86985.8|87068.3|87042.1|87007.3|86970.2|1418
1631082900000|2021-09-08 06:35:00|87011.3|86986.3|87002.9|86952.9|87040.8|87001.8|86983.1|86941.6|1114
1631083200000|2021-09-08 06:40:00|87002.8|86952.8|86974.4|86949.4|87003.6|86969.7|86968|86935.9|1231
1631083500000|2021-09-08 06:45:00|86974.2|86949.2|87017.4|86992.4|87040.4|87009.9|86971.2|86940.1|1164
1631083800000|2021-09-08 06:50:00|87017.2|86992.2|87028.9|87003.9|87047.8|87007.4|87005.3|86979|1135
1631084100000|2021-09-08 06:55:00|87025.7|87000.7|87050.9|87000.9|87054.2|87023.9|86996.1|86964.6|1655
1631084400000|2021-09-08 07:00:00|87051.8|87001.8|87040.7|87015.7|87085.1|87051.2|87029.5|86991.4|1696
1631084700000|2021-09-08 07:05:00|87041.1|87016.1|87011.4|86986.4|87041.1|87016.1|86972.5|86933.5|1733
1631085000000|2021-09-08 07:10:00|87011.6|86986.6|87070.2|87045.2|87080.6|87048.6|86995.2|86957.3|1734
1631085300000|2021-09-08 07:15:00|87070|87045|87004.8|86979.8|87100.3|87063.3|86987|86955.1|1644
1631085600000|2021-09-08 07:20:00|87004.5|86979.5|87075.2|87050.2|87089.9|87056.6|86999.9|86973.7|1753
1631085900000|2021-09-08 07:25:00|87078.2|87053.2|87081.8|87031.8|87144.5|87103.3|87037.2|87002.6|1703
1631086200000|2021-09-08 07:30:00|87080.2|87030.2|87032.5|87007.5|87091.3|87050.8|87026.9|87001.9|1556
1631086500000|2021-09-08 07:35:00|87034.6|87009.6|87052|87027|87095.5|87061.4|87030|86998.9|1546
1631086800000|2021-09-08 07:40:00|87052.8|87027.8|86996.5|86971.5|87052.8|87027.8|86974.1|86936.9|1612
1631087100000|2021-09-08 07:45:00|86996.6|86971.6|87141.5|87091.5|87161.5|87119.5|86994.6|86968.4|1441
1631087400000|2021-09-08 07:50:00|87140.1|87090.1|87097.4|87072.4|87157.9|87117.2|87069.7|87032.3|1580
1631087700000|2021-09-08 07:55:00|87097.2|87072.2|87148.5|87098.5|87149.2|87109.4|87085.8|87050.6|1426
1631088000000|2021-09-08 08:00:00|87148.6|87098.6|87125.5|87100.5|87227.6|87187.5|87114.2|87073|1624
1631088300000|2021-09-08 08:05:00|87126.2|87101.2|87200.8|87175.8|87205.7|87175.8|87124.2|87098.9|1493
1631088600000|2021-09-08 08:10:00|87200.2|87175.2|87264.7|87239.7|87273.6|87241.8|87194|87169|1540
1631088900000|2021-09-08 08:15:00|87262.3|87237.3|87262.5|87237.5|87286.3|87250.8|87227.9|87202.9|1419
1631089200000|2021-09-08 08:20:00|87262|87237|87321.8|87296.8|87349.3|87317.4|87261.7|87234.4|1686
1631089500000|2021-09-08 08:25:00|87321.9|87296.9|87290.3|87265.3|87340.5|87306.8|87240.6|87201.4|1592
1631089800000|2021-09-08 08:30:00|87290.5|87265.5|87336.9|87311.9|87354.2|87323.9|87277.2|87252.2|1590
1631090100000|2021-09-08 08:35:00|87336.5|87311.5|87213|87188|87347.1|87322.1|87212.4|87175.2|1645
1631090400000|2021-09-08 08:40:00|87212.7|87187.7|87266.2|87241.2|87296.4|87258.1|87183.2|87158.2|1591
1631090700000|2021-09-08 08:45:00|87266.5|87241.5|87295.3|87270.3|87317.7|87287.5|87247.9|87222.9|1502
1631091000000|2021-09-08 08:50:00|87295|87270|87216.3|87166.3|87298.8|87273.8|87192.2|87156.4|1368
1631091300000|2021-09-08 08:55:00|87203.1|87178.1|87220.9|87195.9|87245.4|87220.4|87176.1|87151.1|1474
1631091600000|2021-09-08 09:00:00|87220.6|87195.6|87162.9|87137.9|87235.3|87200.2|87131.5|87106.5|1516
1631091900000|2021-09-08 09:05:00|87163.5|87138.5|87149.1|87124.1|87203|87166.7|87121.9|87087.5|1426
1631092200000|2021-09-08 09:10:00|87148.7|87123.7|87229.2|87204.2|87257.7|87231.1|87148|87123|1530
1631092500000|2021-09-08 09:15:00|87232.7|87207.7|87215|87190|87245.6|87220.6|87189|87162|1356
1631092800000|2021-09-08 09:20:00|87215.1|87190.1|87138.8|87113.8|87223|87193.2|87137|87112|1305
1631093100000|2021-09-08 09:25:00|87137.7|87112.7|87137.1|87112.1|87166.8|87131.5|87130.4|87105.4|1072
1631093400000|2021-09-08 09:30:00|87138.3|87113.3|87131.3|87106.3|87163.6|87124.8|87098.4|87067.3|1428
1631093700000|2021-09-08 09:35:00|87129.8|87104.8|87103.7|87078.7|87169.4|87132.7|87097.8|87072.8|1402
1631094000000|2021-09-08 09:40:00|87104.2|87079.2|87143.5|87118.5|87143.5|87118.5|87100.3|87075.3|1314
1631094300000|2021-09-08 09:45:00|87143.3|87118.3|87067|87042|87166.8|87141.8|87065.6|87038.1|1417
1631094600000|2021-09-08 09:50:00|87066.9|87041.9|87083.3|87058.3|87122.2|87087.9|87043.4|87011.1|1375
1631094900000|2021-09-08 09:55:00|87082.1|87057.1|87061.2|87036.2|87108.9|87081.4|87057.2|87022.5|1393
1631095200000|2021-09-08 10:00:00|87056.7|87031.7|87044.1|87019.1|87061.1|87036.1|87035.4|87010.4|1247
1631095500000|2021-09-08 10:05:00|87044.5|87019.5|87068.9|87043.9|87077.9|87045.2|87041.3|87016.3|1100
1631095800000|2021-09-08 10:10:00|87068.8|87043.8|87015.3|86990.3|87078.6|87053.6|87009.3|86984.3|1361
1631096100000|2021-09-08 10:15:00|87015.2|86990.2|87041.2|87016.2|87043.9|87018.9|87008.8|86983|1082
1631096400000|2021-09-08 10:20:00|87038.9|87013.9|86983.6|86958.6|87042.8|87017.8|86981.4|86956.4|1019
1631096700000|2021-09-08 10:25:00|86983.7|86958.7|86945|86920|86988.9|86963.9|86942.2|86914.3|1181
1631097000000|2021-09-08 10:30:00|86944.9|86919.9|86992.8|86967.8|87006.9|86981.9|86928.9|86903.9|1337
1631097300000|2021-09-08 10:35:00|86992.4|86967.4|86959.9|86934.9|86994.8|86969.8|86948.6|86923.6|1365
1631097600000|2021-09-08 10:40:00|86959.8|86934.8|86979.4|86954.4|86997|86955|86945|86920|1142
1631097900000|2021-09-08 10:45:00|86979.5|86954.5|86984.9|86959.9|87004.4|86979.4|86961.2|86936.2|1239
1631098200000|2021-09-08 10:50:00|86983.2|86958.2|86989.1|86964.1|87002.4|86977.4|86972.8|86947.8|1271
1631098500000|2021-09-08 10:55:00|86988.3|86963.3|87005.4|86980.4|87016.9|86981.1|86979.4|86954.4|1126
1631098800000|2021-09-08 11:00:00|87006.1|86981.1|86963.5|86938.5|87009|86984|86948|86923|1237
1631099100000|2021-09-08 11:05:00|86962.8|86937.8|86933.8|86908.8|86971.6|86946.6|86921.5|86892.6|889
1631099400000|2021-09-08 11:10:00|86933.9|86908.9|86883.8|86858.8|86945.6|86920.6|86849.2|86815.3|1143
1631099700000|2021-09-08 11:15:00|86885.3|86860.3|86902.8|86877.8|86904.9|86879.9|86878.4|86853.4|977
1631100000000|2021-09-08 11:20:00|86903.2|86878.2|86888.6|86863.6|86917.1|86892.1|86877.7|86852.7|1080
1631100300000|2021-09-08 11:25:00|86889.1|86864.1|86889.6|86864.6|86913.3|86888.3|86874.7|86841.3|1025
1631100600000|2021-09-08 11:30:00|86889.1|86864.1|86884.1|86859.1|86897.1|86872.1|86884.1|86859.1|814
1631100900000|2021-09-08 11:35:00|86884.2|86859.2|86827.6|86802.6|86885.9|86860.9|86827.1|86802.1|1001
1631101200000|2021-09-08 11:40:00|86827.9|86802.9|86886.8|86861.8|86896.4|86871.4|86821.2|86796.2|986
1631101500000|2021-09-08 11:45:00|86887.1|86862.1|86843.2|86818.2|86896.7|86862.1|86842.7|86817.7|1043
1631101800000|2021-09-08 11:50:00|86843.8|86818.8|86803.8|86778.8|86851.6|86825|86800.8|86775.8|1000
1631102100000|2021-09-08 11:55:00|86803.9|86778.9|86831.4|86806.4|86862.5|86837.5|86803.9|86778.9|1532
1631102400000|2021-09-08 12:00:00|86832|86807|86784.1|86759.1|86839.5|86814.5|86778.4|86753.4|1157
1631102700000|2021-09-08 12:05:00|86784.2|86759.2|86869.4|86844.4|86871.7|86845.3|86783.7|86758.7|1251
1631103000000|2021-09-08 12:10:00|86868.5|86843.5|86800.8|86775.8|86871.4|86846.4|86791.5|86766.5|1495
1631103300000|2021-09-08 12:15:00|86801.7|86776.7|86854.1|86829.1|86868.4|86843.4|86800.2|86775.2|1367
1631103600000|2021-09-08 12:20:00|86852.4|86827.4|86810.4|86785.4|86870|86845|86794|86760.2|1519
1631103900000|2021-09-08 12:25:00|86810.8|86785.8|86878.3|86853.3|86907.7|86867.6|86809.2|86784.2|1511
1631104200000|2021-09-08 12:30:00|86877.8|86852.8|86856.6|86831.6|86925.6|86877|86848.5|86812.1|1451
1631104500000|2021-09-08 12:35:00|86856.3|86831.3|86816.5|86791.5|86873.5|86848.5|86812.3|86777|1099
1631104800000|2021-09-08 12:40:00|86817|86792|86856.8|86831.8|86878.7|86853.2|86807.9|86773|1130
1631105100000|2021-09-08 12:45:00|86857.2|86832.2|86818.7|86793.7|86874.8|86849.8|86815.6|86790.6|1164
1631105400000|2021-09-08 12:50:00|86819.7|86794.7|86907.4|86882.4|86918.2|86893.2|86811.4|86774.5|1256
1631105700000|2021-09-08 12:55:00|86906.4|86881.4|86913.5|86888.5|86914.7|86889.7|86870.2|86845.2|1241
1631106000000|2021-09-08 13:00:00|86913.2|86888.2|86851.2|86826.2|86915.8|86890.8|86848.2|86823.2|1410
1631106300000|2021-09-08 13:05:00|86851.1|86826.1|86909.3|86884.3|86932.5|86887.5|86828.8|86803.8|1575
1631106600000|2021-09-08 13:10:00|86909.5|86884.5|86934.5|86909.5|86936.7|86911.7|86891.9|86866.9|1399
1631106900000|2021-09-08 13:15:00|86934.8|86909.8|86982.7|86957.7|87004.1|86972.2|86932.7|86907.7|1500
1631107200000|2021-09-08 13:20:00|86982.6|86957.6|86990|86965|87001.4|86975.2|86958.5|86933.5|1492
1631107500000|2021-09-08 13:25:00|86990.9|86965.9|86930.5|86905.5|86994.9|86969.9|86928.9|86899.1|1499
1631107800000|2021-09-08 13:30:00|86930.6|86905.6|86986.3|86961.3|87004.3|86974.2|86898.4|86848.4|1838
1631108100000|2021-09-08 13:35:00|86986.8|86961.8|86940.4|86915.4|87002.5|86977.3|86938.3|86910.9|1561
1631108400000|2021-09-08 13:40:00|86940.3|86915.3|87001.5|86976.5|87013|86988|86934.9|86909.9|1782
1631108700000|2021-09-08 13:45:00|87002|86977|87026.9|87001.9|87036.1|87011.1|86953.6|86928.6|1802
1631109000000|2021-09-08 13:50:00|87027|87002|86987.1|86962.1|87040.8|87015.8|86980|86954.7|1601
1631109300000|2021-09-08 13:55:00|86986.9|86961.9|86957.5|86907.5|86986.9|86961.9|86931.8|86895.1|1685
1631109600000|2021-09-08 14:00:00|86957.4|86907.4|86983.1|86958.1|86984.1|86959.1|86907.3|86876.6|1836
1631109900000|2021-09-08 14:05:00|86984.4|86959.4|87071.3|87021.3|87099|87052.9|86982.9|86949.5|1831
1631110200000|2021-09-08 14:10:00|87071.4|87021.4|87020.2|86995.2|87117|87077.9|87018.8|86989.8|1759
1631110500000|2021-09-08 14:15:00|87019.6|86994.6|87049.7|87024.7|87086|87061|87018.4|86987.5|1589
1631110800000|2021-09-08 14:20:00|87048.8|87023.8|87085|87060|87127.5|87092.1|87048.8|87023.8|1711
1631111100000|2021-09-08 14:25:00|87084.8|87059.8|87183.8|87158.8|87188.6|87162.3|87060.2|87035.2|1899
1631111400000|2021-09-08 14:30:00|87185.7|87160.7|87277|87252|87295.5|87256.5|87172.4|87147.4|1874
1631111700000|2021-09-08 14:35:00|87277.2|87252.2|87324|87299|87380.2|87339.4|87258.8|87233.8|1733
1631112000000|2021-09-08 14:40:00|87323.7|87298.7|87349|87324|87383.2|87343.3|87304.5|87269.5|1779
1631112300000|2021-09-08 14:45:00|87348.3|87323.3|87291.4|87266.4|87382.9|87346|87289.5|87256|1649
1631112600000|2021-09-08 14:50:00|87290.1|87265.1|87358.8|87333.8|87376.9|87349.7|87281|87251.9|1664
1631112900000|2021-09-08 14:55:00|87358.7|87333.7|87266.5|87241.5|87405.8|87371.8|87256|87215.9|1826
1631113200000|2021-09-08 15:00:00|87270.3|87245.3|87194.6|87169.6|87288.2|87259.5|87182.4|87157.4|1747
1631113500000|2021-09-08 15:05:00|87194.2|87169.2|87219.6|87194.6|87262.9|87237.9|87185.5|87160.5|1568
1631113800000|2021-09-08 15:10:00|87218.2|87193.2|87168|87143|87221.4|87196.4|87138.1|87113.1|1654
1631114100000|2021-09-08 15:15:00|87168.1|87143.1|87131.2|87106.2|87196.7|87155.9|87115.1|87090.1|1561
1631114400000|2021-09-08 15:20:00|87131.5|87106.5|87140.3|87115.3|87159.3|87123.8|87089.5|87061.1|1497
1631114700000|2021-09-08 15:25:00|87139.5|87114.5|87179.4|87129.4|87185.6|87145.2|87131.7|87092.9|1510
1631115000000|2021-09-08 15:30:00|87180.6|87130.6|87233.3|87183.3|87239.8|87203.1|87150.2|87115.5|1550
1631115300000|2021-09-08 15:35:00|87233.1|87183.1|87210.5|87160.5|87245.1|87208.3|87186.3|87158|1324
1631115600000|2021-09-08 15:40:00|87210.7|87160.7|87225.5|87175.5|87242.3|87192.3|87190.3|87155.4|1330
1631115900000|2021-09-08 15:45:00|87226.7|87176.7|87195.7|87170.7|87237.4|87188.5|87176|87137.6|1476
1631116200000|2021-09-08 15:50:00|87195.8|87170.8|87214.8|87189.8|87235.5|87192.9|87189.1|87151.6|1575
1631116500000|2021-09-08 15:55:00|87226.5|87176.5|87196.8|87171.8|87232.9|87194.1|87195.5|87159.6|1514
1631116800000|2021-09-08 16:00:00|87197.6|87172.6|87216.1|87166.1|87289.1|87195.6|87184.7|87134.7|1709
1631117100000|2021-09-08 16:05:00|87215.9|87165.9|87160.8|87110.8|87219.7|87170.6|87145.9|87108.3|1509
1631117400000|2021-09-08 16:10:00|87162.2|87112.2|87124.9|87074.9|87166.3|87125.8|87108.5|87058.5|1523
1631117700000|2021-09-08 16:15:00|87124.3|87074.3|87078.7|87028.7|87129.8|87079.8|87078.7|87028.7|1251
1631118000000|2021-09-08 16:20:00|87080.4|87030.4|87075|87025|87099.4|87049.4|87062.6|87018.5|1111
1631118300000|2021-09-08 16:25:00|87074.7|87024.7|87032.7|86982.7|87074.9|87025.6|87010.6|86970|1067
1631118600000|2021-09-08 16:30:00|87033|86983|87103.3|87053.3|87106.2|87065.9|87022.4|86982.9|1350
1631118900000|2021-09-08 16:35:00|87103.5|87053.5|87082.8|87057.8|87106.9|87066.5|87079.8|87042.2|862
1631119200000|2021-09-08 16:40:00|87082.9|87057.9|87086.1|87061.1|87101.4|87064.1|87079|87039.9|808
1631119500000|2021-09-08 16:45:00|87085.7|87060.7|87152.6|87102.6|87154.1|87111.7|87083.9|87050.1|1082
1631119800000|2021-09-08 16:50:00|87151.1|87101.1|87209.4|87159.4|87210.7|87160.7|87148.3|87098.3|1354
1631120100000|2021-09-08 16:55:00|87211.2|87161.2|87235.8|87185.8|87246.1|87200.9|87203.5|87155.4|1242
1631120400000|2021-09-08 17:00:00|87234.9|87184.9|87207.4|87182.4|87245.8|87195.8|87202.5|87158.9|1384
1631120700000|2021-09-08 17:05:00|87207.5|87182.5|87256.1|87206.1|87257.8|87209.4|87195.9|87154.8|1208
1631121000000|2021-09-08 17:10:00|87255.9|87205.9|87230.8|87205.8|87257.1|87219.4|87225|87187.5|1249
1631121300000|2021-09-08 17:15:00|87231.1|87206.1|87222.9|87197.9|87249.9|87219|87222.7|87189.2|799
1631121600000|2021-09-08 17:20:00|87223|87198|87232.1|87182.1|87232.4|87199.6|87176.8|87135.6|1124
1631121900000|2021-09-08 17:25:00|87231.3|87181.3|87198.7|87148.7|87234.9|87189.3|87188|87147.7|1040
1631122200000|2021-09-08 17:30:00|87198.5|87148.5|87191.2|87166.2|87205.5|87169.4|87185.1|87148.5|917
1631122500000|2021-09-08 17:35:00|87192|87167|87192|87167|87207|87171.8|87180.8|87143.6|1194
1631122800000|2021-09-08 17:40:00|87192.1|87167.1|87186|87161|87214.6|87176.6|87181.7|87146.5|1279
1631123100000|2021-09-08 17:45:00|87185.1|87160.1|87183.9|87158.9|87197|87162.2|87171.4|87138.4|1039
1631123400000|2021-09-08 17:50:00|87184.3|87159.3|87203.2|87153.2|87206|87167.3|87172.4|87136.9|937
1631123700000|2021-09-08 17:55:00|87203.1|87153.1|87198.5|87148.5|87208.4|87172|87180.5|87141.6|1157
1631124000000|2021-09-08 18:00:00|87198.9|87148.9|87173.1|87123.1|87200.3|87152.1|87159.6|87120|1476
1631124300000|2021-09-08 18:05:00|87172.6|87122.6|87188.2|87138.2|87193.8|87147.6|87156.7|87119|1651
1631124600000|2021-09-08 18:10:00|87187.9|87137.9|87159.4|87109.4|87193.4|87143.4|87146.3|87107.7|1277
1631124900000|2021-09-08 18:15:00|87159.5|87109.5|87150.9|87100.9|87160.6|87122|87135.5|87096.6|1420
1631125200000|2021-09-08 18:20:00|87149.3|87099.3|87170.8|87120.8|87174.6|87124.6|87131.5|87092.9|1549
1631125500000|2021-09-08 18:25:00|87170.4|87120.4|87166.3|87141.3|87188.9|87155|87158|87116.3|1189
1631125800000|2021-09-08 18:30:00|87166.9|87141.9|87156.4|87131.4|87174.4|87142.7|87153.2|87120.2|962
1631126100000|2021-09-08 18:35:00|87156|87131|87151.3|87126.3|87166.1|87132.6|87150.7|87112.1|934
1631126400000|2021-09-08 18:40:00|87151|87126|87163.5|87138.5|87176.4|87141.8|87151|87116.5|894
1631126700000|2021-09-08 18:45:00|87164.2|87139.2|87165.4|87140.4|87187.1|87151.7|87162|87128.1|1065
1631127000000|2021-09-08 18:50:00|87163.4|87138.4|87181.6|87156.6|87196|87161.9|87157.7|87132.7|1010
1631127300000|2021-09-08 18:55:00|87181.8|87156.8|87120.3|87070.3|87192|87160.1|87093.4|87043.4|1434
1631127600000|2021-09-08 19:00:00|87119.5|87069.5|87139.6|87089.6|87140.1|87094.8|87106|87064|1140
1631127900000|2021-09-08 19:05:00|87139.8|87089.8|87070.6|87020.6|87140.5|87090.5|87061.4|87011.4|1286
1631128200000|2021-09-08 19:10:00|87071.3|87021.3|87061.5|87011.5|87097.6|87047.6|87059|87009|1039
1631128500000|2021-09-08 19:15:00|87063.3|87013.3|87066.4|87016.4|87079.8|87029.8|87059.3|87009.3|997
1631128800000|2021-09-08 19:20:00|87066.2|87016.2|87051|87001|87068.8|87018.8|87045.1|86995.1|941
1631129100000|2021-09-08 19:25:00|87050.9|87000.9|87080|87030|87081.6|87031.6|87050.7|87000.7|1042
1631129400000|2021-09-08 19:30:00|87078.4|87028.4|87079.5|87029.5|87082.8|87032.8|87074.1|87024.1|733
1631129700000|2021-09-08 19:35:00|87080.1|87030.1|87097.3|87047.3|87102.8|87052.8|87079.4|87029.4|871
1631130000000|2021-09-08 19:40:00|87097.6|87047.6|87097.2|87047.2|87107.6|87057.6|87094.1|87044.1|1036
1631130300000|2021-09-08 19:45:00|87097.5|87047.5|87054.2|87004.2|87099.7|87049.7|87034.1|86984.1|952
1631130600000|2021-09-08 19:50:00|87054.5|87004.5|87081|87031|87081.4|87031.4|87048.5|86998.5|1252
1631130900000|2021-09-08 19:55:00|87080.8|87030.8|87168.4|87118.4|87185.7|87135.7|87076.4|87026.4|1230
1631131200000|2021-09-08 20:00:00|87168.1|87118.1|87161.9|87111.9|87170.9|87120.9|87154.3|87104.3|880
1631131500000|2021-09-08 20:05:00|87161.2|87111.2|87130.5|87080.5|87163.8|87113.8|87128.9|87078.9|679
1631131800000|2021-09-08 20:10:00|87131.9|87081.9|87121.2|87071.2|87132.6|87082.6|87116.9|87066.9|635
1631132100000|2021-09-08 20:15:00|87120.8|87070.8|87114.9|87064.9|87124.8|87074.8|87110.9|87060.9|371
1631132400000|2021-09-08 20:20:00|87114.1|87064.1|87123.4|87073.4|87125.2|87075.2|87112.4|87062.4|342
1631132700000|2021-09-08 20:25:00|87125.6|87075.6|87112.4|87062.4|87128.4|87078.4|87107.9|87057.9|656
1631133000000|2021-09-08 20:30:00|87115.2|87065.2|87115|87065|87124.3|87074.3|87110.4|87060.4|526
1631133300000|2021-09-08 20:35:00|87115.1|87065.1|87124.9|87074.9|87126.4|87076.4|87112.4|87062.4|543
1631133600000|2021-09-08 20:40:00|87124.7|87074.7|87123.5|87073.5|87125.9|87075.9|87116.9|87066.9|769
1631133900000|2021-09-08 20:45:00|87124|87074|87125.5|87075.5|87132.3|87082.3|87120.3|87070.3|1206
1631134200000|2021-09-08 20:50:00|87124.5|87074.5|87119.7|87069.7|87130.5|87080.5|87117.3|87067.3|792
1631134500000|2021-09-08 20:55:00|87119.9|87069.9|87193.3|87056.4|87208.5|87110.8|87113.1|87040.8|624
1631134800000|2021-09-08 21:00:00|87181.7|86962.6|87294.7|86991.3|87312.9|87012.2|87181.7|86897.8|74
1631135100000|2021-09-08 21:05:00|87329.3|86949.4|87260|86982|87404.4|87014.9|87260|86916.3|173
1631135400000|2021-09-08 21:10:00|87356.2|86922.7|87350|86987|87399|87024|87256.8|86904.8|167
1631135700000|2021-09-08 21:15:00|87354.2|86946.3|87301.5|86986|87361.8|87017.5|87276.6|86921.1|126
1631136000000|2021-09-08 21:20:00|87329.7|87018.2|87296.8|86974.8|87338.4|87030|87271.3|86930.9|168
1631136300000|2021-09-08 21:25:00|87286.2|86996.8|87298.2|86963.7|87326.1|87024.9|87268.3|86930.3|163
1631136600000|2021-09-08 21:30:00|87302.9|87001.4|87300.7|87019.5|87341|87036|87265.7|86936.9|223
1631136900000|2021-09-08 21:35:00|87283.2|87011.3|87249.8|86981.5|87311.2|87039|87229.2|86934.7|168
1631137200000|2021-09-08 21:40:00|87252.2|86977.3|87265|87031.4|87274.9|87042|87231.8|86943.5|142
1631137500000|2021-09-08 21:45:00|87264.2|87030.7|87270.9|87007.3|87308.2|87034.9|87233|86939.8|151
1631137800000|2021-09-08 21:50:00|87272.1|86971.4|87253.2|86964.5|87294.7|87033.7|87233.9|86942.9|183
1631138100000|2021-09-08 21:55:00|87272.4|86959.7|87281.6|86980.1|87324.5|87046|87233.8|86942.7|203
1631138400000|2021-09-08 22:00:00|87281.7|86974.6|87241.3|87027.5|87281.7|87045.6|87222.3|86964.9|1882
1631138700000|2021-09-08 22:05:00|87249.2|87025.4|87249.4|87032|87257.7|87049.1|87230.9|87013.4|1006
1631139000000|2021-09-08 22:10:00|87247.7|87034.1|87245.7|87080.3|87255.6|87093.9|87234|87018.9|1152
1631139300000|2021-09-08 22:15:00|87246.6|87083|87236.9|87086.1|87251.5|87103.4|87222.1|87060.4|704
1631139600000|2021-09-08 22:20:00|87237.6|87086|87240.1|87081.5|87250.1|87102.7|87224.5|87058|789
1631139900000|2021-09-08 22:25:00|87240.2|87082|87237.8|87082.1|87252.8|87115|87225.4|87053.2|329
1631140200000|2021-09-08 22:30:00|87237.9|87075.2|87248|87088.5|87256|87115|87229.5|87060.3|349
1631140500000|2021-09-08 22:35:00|87252.8|87074.5|87238|87070.7|87253.1|87118|87230.5|87055.7|338
1631140800000|2021-09-08 22:40:00|87234.3|87077.8|87234.5|87079.9|87250.9|87109|87223.8|87054.9|278
1631141100000|2021-09-08 22:45:00|87228.2|87084.2|87230.9|87085.6|87248.3|87109.5|87224.3|87061.1|362
1631141400000|2021-09-08 22:50:00|87229.5|87083.7|87230.7|87092.1|87234.7|87151.8|87201.5|87061.5|325
1631141700000|2021-09-08 22:55:00|87231.7|87100.4|87234.7|87097.9|87242.9|87145.5|87190.3|87072.7|380
1631142000000|2021-09-08 23:00:00|87236.4|87098.6|87228.3|87091|87238.3|87145.8|87195.8|87072.4|537
1631142300000|2021-09-08 23:05:00|87193.9|87143.9|87228.9|87100.3|87232.9|87144.4|87188.8|87072.2|409
1631142600000|2021-09-08 23:10:00|87227.4|87098.8|87228|87094.5|87234.4|87145.7|87187.4|87072.1|613
1631142900000|2021-09-08 23:15:00|87229.9|87094.9|87177.1|87127.1|87232.9|87140|87175.6|87079.4|671
1631143200000|2021-09-08 23:20:00|87179.4|87129.4|87182.2|87132.2|87221|87136.4|87169.9|87083.1|621
1631143500000|2021-09-08 23:25:00|87180.1|87130.1|87178.9|87128.9|87217.9|87134.8|87169.5|87086.2|502
1631143800000|2021-09-08 23:30:00|87177.4|87127.4|87170.7|87120.7|87245.5|87169|87146.4|87057|1079
1631144100000|2021-09-08 23:35:00|87172.7|87122.7|87149.6|87099.6|87177.1|87127.1|87133|87083|702
1631144400000|2021-09-08 23:40:00|87152.4|87102.4|87118.8|87068.8|87154.4|87104.4|87113.8|87063.8|829
1631144700000|2021-09-08 23:45:00|87123.4|87073.4|87115|87065|87132|87082|87111.5|87061.5|403
1631145000000|2021-09-08 23:50:00|87115.5|87065.5|87116.4|87066.4|87125.3|87075.3|87105.5|87055.5|330
1631145300000|2021-09-08 23:55:00|87115.8|87065.8|87122.4|87072.4|87128.5|87078.5|87110.5|87060.5|350
1631145600000|2021-09-09 00:00:00|87122.7|87072.7|87124.1|87074.1|87126.5|87076.5|87093.6|87043.6|852
1631145900000|2021-09-09 00:05:00|87124.2|87074.2|87118.8|87068.8|87128|87078|87116.3|87066.3|642
1631146200000|2021-09-09 00:10:00|87119.7|87069.7|87132.7|87082.7|87136.5|87086.5|87116|87066|658
1631146500000|2021-09-09 00:15:00|87134.2|87084.2|87133.3|87083.3|87141|87091|87126.5|87076.5|677
1631146800000|2021-09-09 00:20:00|87132.9|87082.9|87129.3|87079.3|87136.5|87086.5|87122.5|87072.5|622
1631147100000|2021-09-09 00:25:00|87128.9|87078.9|87129.2|87079.2|87136.6|87086.6|87121.2|87071.2|652
1631147400000|2021-09-09 00:30:00|87129|87079|87191.3|87141.3|87199.3|87149.3|87123.5|87073.5|848
1631147700000|2021-09-09 00:35:00|87190.6|87140.6|87199.3|87149.3|87204|87154|87187.2|87137.2|658
1631148000000|2021-09-09 00:40:00|87199.4|87149.4|87190.5|87140.5|87223.1|87173.1|87180.4|87130.4|850
1631148300000|2021-09-09 00:45:00|87190.7|87140.7|87197.3|87147.3|87201|87151|87190.7|87140.7|767
1631148600000|2021-09-09 00:50:00|87197.2|87147.2|87190.6|87140.6|87202.4|87152.4|87184.7|87134.7|904
1631148900000|2021-09-09 00:55:00|87190.9|87140.9|87198.2|87148.2|87208.6|87158.6|87188.3|87138.3|954
1631149200000|2021-09-09 01:00:00|87197.5|87147.5|87197.2|87147.2|87204.9|87154.9|87170.8|87120.8|889
1631149500000|2021-09-09 01:05:00|87197.5|87147.5|87198.6|87148.6|87203.8|87153.8|87193|87143|740
1631149800000|2021-09-09 01:10:00|87196|87146|87201.7|87151.7|87207.6|87157.6|87191.7|87141.7|671
1631150100000|2021-09-09 01:15:00|87202|87152|87193.4|87143.4|87204.7|87154.7|87187.6|87137.6|703
1631150400000|2021-09-09 01:20:00|87192.6|87142.6|87195.1|87145.1|87199.9|87149.9|87185.3|87135.3|671
1631150700000|2021-09-09 01:25:00|87196.4|87146.4|87196.3|87146.3|87201.8|87151.8|87188.5|87138.5|604
1631151000000|2021-09-09 01:30:00|87196|87146|87200.5|87150.5|87200.7|87150.7|87190|87140|740
1631151300000|2021-09-09 01:35:00|87194.8|87144.8|87191.9|87141.9|87199.6|87149.6|87185.7|87135.7|666
1631151600000|2021-09-09 01:40:00|87192|87142|87187.4|87137.4|87197.8|87147.8|87185|87135|628
1631151900000|2021-09-09 01:45:00|87187.2|87137.2|87182.1|87132.1|87187.2|87137.2|87177.3|87127.3|663
1631152200000|2021-09-09 01:50:00|87182.2|87132.2|87178|87128|87186.3|87136.3|87175.5|87125.5|650
1631152500000|2021-09-09 01:55:00|87178.9|87128.9|87165.8|87115.8|87180.7|87130.7|87163.5|87113.5|464
1631152800000|2021-09-09 02:00:00|87165.6|87115.6|87153.4|87103.4|87170.6|87120.6|87149.1|87099.1|610
1631153100000|2021-09-09 02:05:00|87153.5|87103.5|87144.5|87094.5|87156.3|87106.3|87140|87090|519
1631153400000|2021-09-09 02:10:00|87144|87094|87136.7|87086.7|87149.4|87099.4|87134.6|87084.6|705
1631153700000|2021-09-09 02:15:00|87136.6|87086.6|87130.6|87080.6|87139.1|87089.1|87128.9|87078.9|585
1631154000000|2021-09-09 02:20:00|87130|87080|87113.5|87063.5|87135.2|87085.2|87087|87037|761
1631154300000|2021-09-09 02:25:00|87112.5|87062.5|87114.7|87064.7|87119.5|87069.5|87111.3|87061.3|448
1631154600000|2021-09-09 02:30:00|87115.1|87065.1|87107.3|87057.3|87120.8|87070.8|87101.7|87051.7|619
1631154900000|2021-09-09 02:35:00|87108.2|87058.2|87106.5|87056.5|87111.7|87061.7|87086.6|87036.6|729
1631155200000|2021-09-09 02:40:00|87106.8|87056.8|87133.1|87083.1|87137.9|87087.9|87100.9|87050.9|669
1631155500000|2021-09-09 02:45:00|87132.6|87082.6|87127.4|87077.4|87134.2|87084.2|87124.2|87074.2|602
1631155800000|2021-09-09 02:50:00|87128.4|87078.4|87128.6|87078.6|87139.9|87089.9|87117.4|87067.4|612
1631156100000|2021-09-09 02:55:00|87127.4|87077.4|87110.1|87060.1|87128.1|87078.1|87099.4|87049.4|888
1631156400000|2021-09-09 03:00:00|87109.6|87059.6|87121.1|87071.1|87132.3|87082.3|87098|87048|906
1631156700000|2021-09-09 03:05:00|87121.5|87071.5|87126.9|87076.9|87136.9|87086.9|87104.6|87054.6|725
1631157000000|2021-09-09 03:10:00|87126.1|87076.1|87145.3|87095.3|87149.1|87099.1|87117.5|87067.5|736
1631157300000|2021-09-09 03:15:00|87145.4|87095.4|87144.1|87094.1|87157.5|87107.5|87139.9|87089.9|559
1631157600000|2021-09-09 03:20:00|87144|87094|87149.8|87099.8|87155.5|87105.5|87137.7|87087.7|755
1631157900000|2021-09-09 03:25:00|87149|87099|87151|87101|87156.2|87106.2|87143.7|87093.7|749
1631158200000|2021-09-09 03:30:00|87150.9|87100.9|87158.2|87108.2|87158.2|87108.2|87145.9|87095.9|630
1631158500000|2021-09-09 03:35:00|87154.2|87104.2|87160.5|87110.5|87165|87115|87146.3|87096.3|592
1631158800000|2021-09-09 03:40:00|87159.2|87109.2|87168.8|87118.8|87173.5|87123.5|87159.2|87109.2|721
1631159100000|2021-09-09 03:45:00|87171.4|87121.4|87165.9|87115.9|87176|87126|87162.8|87112.8|724
1631159400000|2021-09-09 03:50:00|87167.6|87117.6|87171.4|87121.4|87176.8|87126.8|87161.1|87111.1|605
1631159700000|2021-09-09 03:55:00|87170.3|87120.3|87182.7|87132.7|87185.2|87135.2|87166.3|87116.3|569
1631160000000|2021-09-09 04:00:00|87181.6|87131.6|87174.5|87124.5|87185.7|87135.7|87169|87119|540
1631160300000|2021-09-09 04:05:00|87173.6|87123.6|87184.9|87134.9|87187.8|87137.8|87173.6|87123.6|516
1631160600000|2021-09-09 04:10:00|87183.7|87133.7|87192.9|87142.9|87196.7|87146.7|87180.9|87130.9|963
1631160900000|2021-09-09 04:15:00|87194.1|87144.1|87196.4|87146.4|87203.5|87153.5|87186.9|87136.9|603
1631161200000|2021-09-09 04:20:00|87197.5|87147.5|87197.4|87147.4|87200.8|87150.8|87190.1|87140.1|722
1631161500000|2021-09-09 04:25:00|87197.6|87147.6|87193.9|87143.9|87199.7|87149.7|87189.3|87139.3|718
1631161800000|2021-09-09 04:30:00|87194.1|87144.1|87203.7|87153.7|87207.1|87157.1|87189.8|87139.8|657
1631162100000|2021-09-09 04:35:00|87204.4|87154.4|87213.9|87163.9|87222|87172|87200.6|87150.6|780
1631162400000|2021-09-09 04:40:00|87214|87164|87213.6|87163.6|87219.4|87169.4|87207.9|87157.9|584
1631162700000|2021-09-09 04:45:00|87213.8|87163.8|87222|87172|87223.7|87173.7|87207.9|87157.9|732
1631163000000|2021-09-09 04:50:00|87223.3|87173.3|87214.8|87164.8|87226.2|87176.2|87211.1|87161.1|588
1631163300000|2021-09-09 04:55:00|87214.6|87164.6|87204|87154|87217.1|87167.1|87201.3|87151.3|677
1631163600000|2021-09-09 05:00:00|87202.6|87152.6|87241.6|87191.6|87248.6|87198.6|87202.6|87152.6|1085
1631163900000|2021-09-09 05:05:00|87241.9|87191.9|87235.7|87185.7|87248.5|87198.5|87230|87180|988
1631164200000|2021-09-09 05:10:00|87235.6|87185.6|87228|87178|87236.7|87186.7|87223.6|87173.6|703
1631164500000|2021-09-09 05:15:00|87227.5|87177.5|87224.4|87174.4|87236.3|87186.3|87223.1|87173.1|1065
1631164800000|2021-09-09 05:20:00|87224|87174|87220.2|87170.2|87231.3|87181.3|87219.3|87169.3|727
1631165100000|2021-09-09 05:25:00|87219.7|87169.7|87223|87173|87228.4|87178.4|87217.3|87167.3|959
1631165400000|2021-09-09 05:30:00|87223.4|87173.4|87212.8|87162.8|87228.4|87178.4|87208.2|87158.2|1037
1631165700000|2021-09-09 05:35:00|87212.7|87162.7|87184.8|87134.8|87217.2|87167.2|87178.7|87128.7|974
1631166000000|2021-09-09 05:40:00|87185.2|87135.2|87213.9|87163.9|87218.5|87168.5|87179.7|87129.7|965
1631166300000|2021-09-09 05:45:00|87214|87164|87204.7|87154.7|87228.1|87178.1|87201.9|87151.9|1167
1631166600000|2021-09-09 05:50:00|87204.8|87154.8|87266.6|87216.6|87269.9|87219.9|87202.5|87152.5|1118
1631166900000|2021-09-09 05:55:00|87265.3|87215.3|87278.6|87228.6|87301.4|87251.4|87261.7|87211.7|1274
1631167200000|2021-09-09 06:00:00|87278.7|87228.7|87286.2|87236.2|87315.8|87265.8|87257.9|87207.9|1879
1631167500000|2021-09-09 06:05:00|87284.2|87234.2|87236.5|87186.5|87284.2|87234.2|87233.6|87183.6|1887
1631167800000|2021-09-09 06:10:00|87237|87187|87177.4|87152.4|87249.9|87210|87177.4|87138.4|1240
1631168100000|2021-09-09 06:15:00|87177.3|87152.3|87148.5|87098.5|87191.5|87156.1|87138.4|87095.6|1140
1631168400000|2021-09-09 06:20:00|87149.2|87099.2|87127|87077|87149.7|87113.8|87103.1|87060.9|1271
1631168700000|2021-09-09 06:25:00|87126|87076|87108.1|87083.1|87139.2|87099.8|87096|87050.1|1291
1631169000000|2021-09-09 06:30:00|87108|87083|87120.6|87095.6|87129|87102.9|87101.5|87074.3|1218
1631169300000|2021-09-09 06:35:00|87116.6|87091.6|87108.6|87083.6|87125.9|87100.9|87089.8|87064.8|1187
1631169600000|2021-09-09 06:40:00|87107.4|87082.4|87227.1|87177.1|87237.9|87197.5|87107.1|87082.1|1551
1631169900000|2021-09-09 06:45:00|87229.1|87179.1|87228.9|87178.9|87285.7|87248.8|87212|87162|1585
1631170200000|2021-09-09 06:50:00|87229.1|87179.1|87231|87181|87249.6|87206|87189.5|87139.7|1444
1631170500000|2021-09-09 06:55:00|87231.4|87181.4|87197.8|87172.8|87231.8|87185|87153.2|87128.2|1479
1631170800000|2021-09-09 07:00:00|87198.8|87173.8|87216|87191|87262.7|87224.7|87190.1|87156.7|1736
1631171100000|2021-09-09 07:05:00|87216.4|87191.4|87219.7|87194.7|87247.1|87221|87171.4|87146.4|1594
1631171400000|2021-09-09 07:10:00|87233.7|87183.7|87196.5|87171.5|87256.6|87223.3|87178.9|87153.4|1612
1631171700000|2021-09-09 07:15:00|87193.3|87168.3|87085.4|87060.4|87194|87169|87052.6|87023.1|1636
1631172000000|2021-09-09 07:20:00|87085.5|87060.5|87107.9|87082.9|87130.9|87105.9|87073.8|87048.8|1298
1631172300000|2021-09-09 07:25:00|87107.5|87082.5|87136.8|87111.8|87171.7|87137.2|87072.4|87047.4|1362
1631172600000|2021-09-09 07:30:00|87136.5|87111.5|87091.2|87066.2|87169.2|87144.2|87089.2|87064.2|1235
1631172900000|2021-09-09 07:35:00|87091.1|87066.1|87194.6|87169.6|87221.2|87186.9|87087.6|87062.6|1487
1631173200000|2021-09-09 07:40:00|87192.4|87167.4|87177.3|87152.3|87224.2|87187.7|87166.8|87137.7|1573
1631173500000|2021-09-09 07:45:00|87177.4|87152.4|87123.9|87098.9|87190|87157.4|87114.9|87077.2|1505
1631173800000|2021-09-09 07:50:00|87123.4|87098.4|87091.5|87066.5|87182.4|87141.9|87035|87005.2|1709
1631174100000|2021-09-09 07:55:00|87090.9|87065.9|87079.3|87054.3|87120.5|87083.4|87047.6|87008.2|1668
1631174400000|2021-09-09 08:00:00|87079.5|87054.5|87056.1|87031.1|87083.4|87055.5|87035.6|87008.9|1449
1631174700000|2021-09-09 08:05:00|87056.5|87031.5|87050.8|87025.8|87119.9|87078.4|87048.9|87014.2|1537
1631175000000|2021-09-09 08:10:00|87050.7|87025.7|87009.6|86984.6|87082.5|87044.7|87002.6|86970.5|1447
1631175300000|2021-09-09 08:15:00|87010.8|86985.8|87039.3|87014.3|87070.6|87032.2|87010.8|86985.8|1482
1631175600000|2021-09-09 08:20:00|87042|87017|87018.6|86993.6|87076.3|87041.3|87015.6|86990.6|1370
1631175900000|2021-09-09 08:25:00|87019|86994|87024.6|86999.6|87046.9|87014.8|87001.1|86975.2|1471
1631176200000|2021-09-09 08:30:00|87027.8|87002.8|87056.7|87031.7|87077.3|87042|87023.3|86998.3|1456
1631176500000|2021-09-09 08:35:00|87056.9|87031.9|87000.8|86975.8|87056.9|87031.9|86951.5|86926.5|1469
1631176800000|2021-09-09 08:40:00|86998.9|86973.9|86987.1|86962.1|87019.6|86986.6|86970.4|86941.2|1429
1631177100000|2021-09-09 08:45:00|86985.2|86960.2|87012.2|86987.2|87023.6|86998.6|86977.3|86952.3|1302
1631177400000|2021-09-09 08:50:00|87011.7|86986.7|87069.4|87044.4|87083.3|87045.6|86989|86964|1171
1631177700000|2021-09-09 08:55:00|87069.3|87044.3|87054|87004|87082|87044.8|87022.2|86989.4|1420
1631178000000|2021-09-09 09:00:00|87053.9|87003.9|87066.1|87041.1|87095.5|87057.3|87049.8|87003.9|1437
1631178300000|2021-09-09 09:05:00|87065.6|87040.6|87040.4|87015.4|87099.7|87059.8|87033.4|87008.4|1354
1631178600000|2021-09-09 09:10:00|87040.2|87015.2|87117.3|87067.3|87124|87077.4|87023.6|86990.4|1414
1631178900000|2021-09-09 09:15:00|87118.6|87068.6|87104.7|87079.7|87171.2|87133|87101.5|87062.8|1357
1631179200000|2021-09-09 09:20:00|87106.3|87081.3|87152|87127|87178.3|87131.8|87096.2|87061.1|1344
1631179500000|2021-09-09 09:25:00|87151.9|87126.9|87126.8|87101.8|87174.7|87136.5|87124|87097.5|1222
1631179800000|2021-09-09 09:30:00|87126.9|87101.9|87086.4|87061.4|87131.7|87106.7|87059.8|87017.6|1466
1631180100000|2021-09-09 09:35:00|87086.3|87061.3|87021.7|86996.7|87110.9|87075.2|87020.1|86988.8|1438
1631180400000|2021-09-09 09:40:00|87021.5|86996.5|86985.1|86960.1|87029.8|87000.9|86976.1|86951.1|1372
1631180700000|2021-09-09 09:45:00|86985.4|86960.4|87038.1|87013.1|87056.5|87020.8|86979.7|86941.4|1156
1631181000000|2021-09-09 09:50:00|87036.9|87011.9|87023.5|86998.5|87064.7|87026.2|87014.9|86982.7|1136
1631181300000|2021-09-09 09:55:00|87023.4|86998.4|86943|86918|87024.3|86999.3|86940.2|86904.5|1344
1631181600000|2021-09-09 10:00:00|86943.2|86918.2|86944.8|86919.8|86972|86947|86937.9|86905.8|1123
1631181900000|2021-09-09 10:05:00|86944.7|86919.7|86982.6|86957.6|86995.8|86959.7|86904.6|86867.7|1273
1631182200000|2021-09-09 10:10:00|86982.7|86957.7|86969.6|86944.6|87003.5|86978.5|86965.6|86940.6|1272
1631182500000|2021-09-09 10:15:00|86969.5|86944.5|86995.7|86970.7|87005.6|86980.6|86956.8|86930|940
1631182800000|2021-09-09 10:20:00|86996|86971|86991.7|86966.7|87013.8|86981.3|86986.9|86957.2|973
1631183100000|2021-09-09 10:25:00|86992|86967|86920|86895|86993.4|86968.4|86915.1|86890.1|1000
1631183400000|2021-09-09 10:30:00|86921.3|86896.3|86960.3|86935.3|86980.9|86955.9|86918.1|86893.1|1084
1631183700000|2021-09-09 10:35:00|86959.3|86934.3|86953.3|86928.3|86962|86936.2|86945.7|86909.9|982
1631184000000|2021-09-09 10:40:00|86953.7|86928.7|86980|86955|87002.8|86966.4|86926.1|86901.1|1000
1631184300000|2021-09-09 10:45:00|86979.9|86954.9|86954.3|86929.3|86992.9|86967.9|86953.1|86928.1|1075
1631184600000|2021-09-09 10:50:00|86954.6|86929.6|86941.3|86916.3|86969.3|86944.3|86930.8|86905.8|1110
1631184900000|2021-09-09 10:55:00|86941.4|86916.4|86837.6|86812.6|86941.4|86916.4|86828.3|86803.3|1371
1631185200000|2021-09-09 11:00:00|86837.8|86812.8|86852.3|86827.3|86915.5|86877.2|86836.9|86811.9|1278
1631185500000|2021-09-09 11:05:00|86852.4|86827.4|86818.8|86793.8|86858.9|86833.9|86817.7|86792.7|919
1631185800000|2021-09-09 11:10:00|86818.7|86793.7|86869.5|86844.5|86881.6|86856.6|86796.7|86771.7|1106
1631186100000|2021-09-09 11:15:00|86869.2|86844.2|86924.3|86899.3|86927.5|86902.5|86867.2|86842.2|1090
1631186400000|2021-09-09 11:20:00|86924.6|86899.6|86904.4|86879.4|86924.6|86899.6|86894.1|86869.1|1118
1631186700000|2021-09-09 11:25:00|86904.6|86879.6|86883.5|86858.5|86930.7|86905.7|86883|86858|1010
1631187000000|2021-09-09 11:30:00|86882.3|86857.3|86858.6|86833.6|86899.9|86874.9|86854.9|86829.9|942
1631187300000|2021-09-09 11:35:00|86858.5|86833.5|86851|86826|86878.7|86848.1|86850.2|86825.2|994
1631187600000|2021-09-09 11:40:00|86851.3|86826.3|86901.4|86851.4|86911.5|86861.5|86840.1|86802.7|1143
1631187900000|2021-09-09 11:45:00|86905.8|86855.8|86832.6|86782.6|87053|86886.4|86823|86726|2042
1631188200000|2021-09-09 11:50:00|86833.1|86783.1|86773|86723|86834|86784|86711.5|86668.4|1772
1631188500000|2021-09-09 11:55:00|86772.6|86722.6|86689.9|86639.9|86773.8|86723.8|86677.8|86627.8|1633
1631188800000|2021-09-09 12:00:00|86689.3|86639.3|86710.1|86660.1|86744.8|86694.8|86679.7|86629.7|1658
1631189100000|2021-09-09 12:05:00|86708.7|86658.7|86709|86659|86750.7|86700.7|86680.9|86630.9|1651
1631189400000|2021-09-09 12:10:00|86708.3|86658.3|86740.4|86690.4|86741.4|86694.6|86676.6|86639.1|1296
1631189700000|2021-09-09 12:15:00|86740.5|86690.5|86750.4|86700.4|86760.9|86711|86717.8|86678.2|1501
1631190000000|2021-09-09 12:20:00|86750.7|86700.7|86829.2|86804.2|86834.2|86804.2|86739.6|86691.2|1568
1631190300000|2021-09-09 12:25:00|86829.6|86804.6|86924|86874|86932.3|86882.3|86824|86786.8|1588
1631190600000|2021-09-09 12:30:00|86923|86873|86863.9|86838.9|86969|86920|86860.4|86822.2|1794
1631190900000|2021-09-09 12:35:00|86863.1|86838.1|86949.4|86924.4|86980|86948.2|86846.8|86812.9|1732
1631191200000|2021-09-09 12:40:00|86949.2|86924.2|87019.7|86994.7|87033.7|86996.1|86909.7|86866.6|1903
1631191500000|2021-09-09 12:45:00|87019.1|86994.1|86898.6|86848.6|87048.5|87011.6|86887.8|86837.8|2043
1631191800000|2021-09-09 12:50:00|86897.7|86847.7|86849.1|86799.1|86907.7|86869.3|86815.4|86784.1|1758
1631192100000|2021-09-09 12:55:00|86848.9|86798.9|86843.7|86793.7|86863.7|86830.1|86799.1|86757.8|1570
1631192400000|2021-09-09 13:00:00|86843.8|86793.8|86962.4|86937.4|87001.4|86963|86818.2|86768.2|1972
1631192700000|2021-09-09 13:05:00|86962.7|86937.7|86778|86728|86990.7|86954.2|86763.7|86724.6|1974
1631193000000|2021-09-09 13:10:00|86764.8|86739.8|86834.6|86809.6|86861|86811.2|86751|86711.7|1880
1631193300000|2021-09-09 13:15:00|86834|86809|86919.9|86894.9|86975.6|86936.4|86826.4|86801.4|1735
1631193600000|2021-09-09 13:20:00|86919.4|86894.4|86898.9|86848.9|86934.8|86898.3|86867.6|86834.3|1506
1631193900000|2021-09-09 13:25:00|86899.2|86849.2|86838.1|86813.1|86926.9|86887|86835.3|86795.8|1645
1631194200000|2021-09-09 13:30:00|86836.3|86811.3|86889.8|86839.8|86918.5|86889.6|86811.6|86783.3|1839
1631194500000|2021-09-09 13:35:00|86889|86839|86773.9|86748.9|86889.9|86847.4|86735|86700.6|1786
1631194800000|2021-09-09 13:40:00|86774|86749|86700|86675|86782.6|86754.3|86648.5|86621.9|1794
1631195100000|2021-09-09 13:45:00|86699.7|86674.7|86804.3|86779.3|86819.4|86781.8|86679.7|86653.1|1759
1631195400000|2021-09-09 13:50:00|86807.1|86782.1|86751.7|86726.7|86818.5|86782.1|86724.8|86695.4|1818
1631195700000|2021-09-09 13:55:00|86752.4|86727.4|86765.6|86740.6|86818.8|86776.6|86720|86687.3|1931
1631196000000|2021-09-09 14:00:00|86765|86740|86764.3|86739.3|86795.9|86759.5|86728.7|86703.2|1863
1631196300000|2021-09-09 14:05:00|86764.1|86739.1|86713.5|86688.5|86784.8|86759.8|86700.1|86666.9|1623
1631196600000|2021-09-09 14:10:00|86714.1|86689.1|86724.7|86699.7|86732.4|86702.5|86679.5|86647|1403
1631196900000|2021-09-09 14:15:00|86724.4|86699.4|86695.6|86670.6|86742.7|86717.7|86687.1|86662.1|1496
1631197200000|2021-09-09 14:20:00|86695.4|86670.4|86691.5|86666.5|86712.4|86687.4|86686.7|86661.7|1311
1631197500000|2021-09-09 14:25:00|86691.4|86666.4|86651|86626|86700.2|86675.2|86584.5|86534.5|1355
1631197800000|2021-09-09 14:30:00|86652|86627|86688.1|86663.1|86708.3|86673.6|86605.8|86568.6|1764
1631198100000|2021-09-09 14:35:00|86687.6|86662.6|86659.5|86634.5|86702.3|86667.7|86642.5|86603.7|1569
1631198400000|2021-09-09 14:40:00|86659.7|86634.7|86686.6|86661.6|86691.8|86666.8|86655.6|86630.6|1386
1631198700000|2021-09-09 14:45:00|86686|86661|86645.2|86620.2|86690.7|86665.7|86630.6|86605.6|1501
1631199000000|2021-09-09 14:50:00|86644.8|86619.8|86612.3|86587.3|86665.1|86640.1|86595.1|86570.1|1610
1631199300000|2021-09-09 14:55:00|86611.7|86586.7|86635.4|86610.4|86651.9|86626.9|86569.7|86544.4|1731
1631199600000|2021-09-09 15:00:00|86634.9|86609.9|86660|86610|86689.6|86642|86623.8|86587.2|1704
1631199900000|2021-09-09 15:05:00|86658.7|86608.7|86647.2|86622.2|86678.5|86648.4|86641.7|86602|1414
1631200200000|2021-09-09 15:10:00|86647.3|86622.3|86658.1|86633.1|86666.9|86641.9|86643.6|86618.6|1173
1631200500000|2021-09-09 15:15:00|86658.2|86633.2|86687.3|86662.3|86740.3|86708.6|86658.2|86633.2|1485
1631200800000|2021-09-09 15:20:00|86687.5|86662.5|86694.6|86669.6|86720.2|86695.2|86686.1|86653.8|1376
1631201100000|2021-09-09 15:25:00|86695.5|86670.5|86686.8|86661.8|86718.8|86678.2|86665.6|86638.8|1687
1631201400000|2021-09-09 15:30:00|86687.2|86662.2|86610.8|86585.8|86695.4|86670.4|86608.7|86577.1|1531
1631201700000|2021-09-09 15:35:00|86612.1|86587.1|86622.4|86597.4|86631.2|86606.2|86610.2|86585.2|1098
1631202000000|2021-09-09 15:40:00|86621.4|86596.4|86622.9|86597.9|86628.4|86603.4|86616.8|86591.8|984
1631202300000|2021-09-09 15:45:00|86624|86599|86645.9|86620.9|86649.8|86624.8|86621.2|86590.3|1127
1631202600000|2021-09-09 15:50:00|86645.7|86620.7|86642.2|86617.2|86664.6|86629.6|86622|86594.1|1257
1631202900000|2021-09-09 15:55:00|86641.8|86616.8|86569.4|86544.4|86643.3|86618.3|86567.3|86542.3|1387
1631203200000|2021-09-09 16:00:00|86565.5|86540.5|86613.5|86563.5|86620.2|86579.4|86550.1|86513.6|1463
1631203500000|2021-09-09 16:05:00|86613.1|86563.1|86667|86617|86680.5|86634.3|86600|86561.8|1415
1631203800000|2021-09-09 16:10:00|86669.1|86619.1|86661.1|86611.1|86681.7|86631.7|86659.1|86609.1|1019
1631204100000|2021-09-09 16:15:00|86660.5|86610.5|86654.9|86604.9|86676.3|86626.3|86633.8|86585.4|1391
1631204400000|2021-09-09 16:20:00|86654|86604|86632.1|86582.1|86654.5|86604.5|86625|86575|1226
1631204700000|2021-09-09 16:25:00|86632.3|86582.3|86636|86586|86639|86598.2|86597.6|86557.6|1229
1631205000000|2021-09-09 16:30:00|86635.6|86585.6|86642.4|86592.4|86644.2|86603.5|86624.9|86579.6|1236
1631205300000|2021-09-09 16:35:00|86643.4|86593.4|86639.4|86614.4|86651.5|86614.9|86615.3|86581.1|1167
1631205600000|2021-09-09 16:40:00|86651.6|86601.6|86599.9|86549.9|86660.4|86623.2|86599.1|86549.1|1486
1631205900000|2021-09-09 16:45:00|86599.7|86549.7|86584.2|86534.2|86615.7|86572.4|86574.9|86532.8|1671
1631206200000|2021-09-09 16:50:00|86583.3|86533.3|86580.5|86555.5|86598.6|86559.2|86572.2|86531.7|1344
1631206500000|2021-09-09 16:55:00|86584|86559|86654.7|86604.7|86664|86614|86583.6|86539.9|1282
1631206800000|2021-09-09 17:00:00|86655|86605|86633.4|86608.4|86655.1|86617.8|86631.4|86595.3|1206
1631207100000|2021-09-09 17:05:00|86633.3|86608.3|86624.9|86574.9|86661.8|86620.5|86622.4|86572.4|1352
1631207400000|2021-09-09 17:10:00|86624.8|86574.8|86565.8|86515.8|86626.7|86576.7|86552.2|86512.4|1650
1631207700000|2021-09-09 17:15:00|86564.8|86514.8|86637.6|86587.6|86645.2|86595.2|86540.5|86499.7|1671
1631208000000|2021-09-09 17:20:00|86638|86588|86710.9|86660.9|86723.7|86674.9|86634.7|86584.7|1535
1631208300000|2021-09-09 17:25:00|86709.5|86659.5|86741.9|86691.9|86752.6|86702.6|86701|86651|1652
1631208600000|2021-09-09 17:30:00|86741.8|86691.8|86801.2|86751.2|86823|86773|86739.8|86689.8|1679
1631208900000|2021-09-09 17:35:00|86801.6|86751.6|86758.1|86708.1|86810.4|86760.4|86740.7|86701|1603
1631209200000|2021-09-09 17:40:00|86757.1|86707.1|86751.3|86701.3|86759|86721.5|86732.6|86686.4|1279
1631209500000|2021-09-09 17:45:00|86751.4|86701.4|86749.2|86699.2|86757.1|86715.4|86723.6|86673.6|1218
1631209800000|2021-09-09 17:50:00|86749.1|86699.1|86769.7|86719.7|86771|86721|86732.3|86689.2|1209
1631210100000|2021-09-09 17:55:00|86769.5|86719.5|86726.1|86701.1|86770|86720|86722.4|86686.6|1201
1631210400000|2021-09-09 18:00:00|86724.7|86699.7|86781.2|86731.2|86785.2|86735.2|86718|86676.9|1635
1631210700000|2021-09-09 18:05:00|86779.1|86729.1|86721.6|86671.6|86781.3|86742|86720.8|86670.8|1446
1631211000000|2021-09-09 18:10:00|86721.2|86671.2|86742.7|86692.7|86745.8|86707.2|86712.4|86671|1222
1631211300000|2021-09-09 18:15:00|86742.8|86692.8|86744.2|86694.2|86751.2|86712.4|86721.9|86678.8|1367
1631211600000|2021-09-09 18:20:00|86744.3|86694.3|86754.1|86704.1|86772.5|86724.5|86728.7|86687.5|1472
1631211900000|2021-09-09 18:25:00|86754.3|86704.3|86734.3|86684.3|86758.9|86708.9|86720|86680.5|1252
1631212200000|2021-09-09 18:30:00|86735.1|86685.1|86735.6|86685.6|86740.8|86702.4|86721.5|86681.2|822
1631212500000|2021-09-09 18:35:00|86736.2|86686.2|86771.4|86721.4|86776|86726|86721.2|86679.4|1108
1631212800000|2021-09-09 18:40:00|86772.6|86722.6|86799.3|86749.3|86800.4|86750.4|86771.7|86721.7|944
1631213100000|2021-09-09 18:45:00|86799.8|86749.8|86755.1|86730.1|86801.8|86765.6|86754.3|86716.8|1089
1631213400000|2021-09-09 18:50:00|86754.9|86729.9|86749.9|86699.9|86770.9|86732.6|86733.3|86689.1|1393
1631213700000|2021-09-09 18:55:00|86749.6|86699.6|86746.7|86696.7|86757.8|86715.1|86728.3|86691.1|1273
1631214000000|2021-09-09 19:00:00|86747.6|86697.6|86771.4|86721.4|86777.4|86731.7|86734.9|86694.2|1423
1631214300000|2021-09-09 19:05:00|86770.5|86720.5|86766.7|86716.7|86779|86736.2|86749.8|86701|1705
1631214600000|2021-09-09 19:10:00|86766.8|86716.8|86766.7|86716.7|86773.7|86723.7|86749.1|86699.1|1647
1631214900000|2021-09-09 19:15:00|86767.2|86717.2|86760.4|86710.4|86782.1|86732.1|86759.8|86709.8|1470
1631215200000|2021-09-09 19:20:00|86762.6|86712.6|86757.6|86707.6|86765.4|86715.4|86756|86706|966
1631215500000|2021-09-09 19:25:00|86757.9|86707.9|86774.8|86724.8|86774.9|86724.9|86743.4|86693.4|933
1631215800000|2021-09-09 19:30:00|86775.5|86725.5|86730.6|86680.6|86837.3|86787.3|86716.7|86666.7|1628
1631216100000|2021-09-09 19:35:00|86730.5|86680.5|86719.8|86669.8|86779.1|86729.1|86713.5|86663.5|1500
1631216400000|2021-09-09 19:40:00|86718.2|86668.2|86701.1|86651.1|86788.6|86738.6|86687.1|86637.1|1391
1631216700000|2021-09-09 19:45:00|86702.9|86652.9|86785.5|86735.5|86793|86743|86702.7|86652.7|982
1631217000000|2021-09-09 19:50:00|86787.8|86737.8|86755.6|86705.6|86788.3|86738.3|86751|86701|1025
1631217300000|2021-09-09 19:55:00|86756|86706|86749.9|86699.9|86762.4|86712.4|86731.4|86681.4|1363
1631217600000|2021-09-09 20:00:00|86747.4|86697.4|86767.8|86717.8|86770.7|86720.7|86737.4|86687.4|1182
1631217900000|2021-09-09 20:05:00|86767.5|86717.5|86766|86716|86782.6|86732.6|86763.6|86713.6|1164
1631218200000|2021-09-09 20:10:00|86764.4|86714.4|86757.8|86707.8|86773.2|86723.2|86755.5|86705.5|446
1631218500000|2021-09-09 20:15:00|86759.4|86709.4|86772.1|86722.1|86779.4|86729.4|86754|86704|749
1631218800000|2021-09-09 20:20:00|86772.2|86722.2|86796.8|86746.8|86801.6|86751.6|86771.1|86721.1|740
1631219100000|2021-09-09 20:25:00|86797.5|86747.5|86783.9|86733.9|86801.6|86751.6|86774.8|86724.8|886
1631219400000|2021-09-09 20:30:00|86784.4|86734.4|86769.6|86719.6|86788.1|86738.1|86769.1|86719.1|702
1631219700000|2021-09-09 20:35:00|86770|86720|86752.3|86702.3|86781.7|86731.7|86744.6|86694.6|781
1631220000000|2021-09-09 20:40:00|86752.4|86702.4|86765|86715|86774.2|86724.2|86749.5|86699.5|707
1631220300000|2021-09-09 20:45:00|86764.8|86714.8|86760.9|86710.9|86773.6|86723.6|86757.8|86707.8|770
1631220600000|2021-09-09 20:50:00|86759.7|86709.7|86766.3|86716.3|86767.1|86717.1|86755.3|86705.3|773
1631220900000|2021-09-09 20:55:00|86763|86713|86823.4|86669.1|86842.2|86746.1|86763|86631.2|847
1631221200000|2021-09-09 21:00:00|86844.3|86504.6|86787.6|86543.8|86869.2|86626.8|86787.6|86457.8|91
1631221500000|2021-09-09 21:05:00|86869.4|86423.5|86869.9|86585.9|86949|86667.4|86810.4|86412.2|133
1631221800000|2021-09-09 21:10:00|86874|86578.5|86831.9|86469.2|86940.1|86649|86793.2|86429.4|165
1631222100000|2021-09-09 21:15:00|86840.4|86460.1|86844.6|86484.9|86880.2|86522.8|86806.9|86431.2|95
1631222400000|2021-09-09 21:20:00|86851.5|86520.7|86790.8|86537.1|86910.9|86537.1|86790.8|86426.6|91
1631222700000|2021-09-09 21:25:00|86822.1|86504.1|86806.3|86497.4|86864.5|86537.1|86792.6|86458.2|137
1631223000000|2021-09-09 21:30:00|86806.4|86497.5|86844.1|86482.7|86861.3|86533.6|86780.8|86452.4|244
1631223300000|2021-09-09 21:35:00|86799.2|86520.9|86832|86470.8|86857.5|86533.7|86784|86455.8|190
1631223600000|2021-09-09 21:40:00|86839.2|86474.8|86822|86503.9|86852.7|86538.4|86776.1|86465.8|212
1631223900000|2021-09-09 21:45:00|86834.6|86488.5|86848.1|86473.1|86858.2|86546.1|86785|86466|126
1631224200000|2021-09-09 21:50:00|86786.7|86542.2|86807.8|86509.8|86849.1|86546.5|86786.4|86468.7|164
1631224500000|2021-09-09 21:55:00|86797.7|86529.2|86808.6|86521.9|86859.8|86545.1|86792.1|86450.9|127
1631224800000|2021-09-09 22:00:00|86820.2|86503.1|86680|86630|86857.7|86631.5|86660.5|86487.3|1175
1631225100000|2021-09-09 22:05:00|86716.3|86577.2|86731|86601.7|86760.3|86638.8|86662.7|86558.5|556
1631225400000|2021-09-09 22:10:00|86727.7|86596.4|86735.7|86586.8|86748|86644.5|86675.5|86552.9|305
1631225700000|2021-09-09 22:15:00|86736.5|86595.2|86745.6|86595|86749.7|86647.2|86694.8|86568.7|313
1631226000000|2021-09-09 22:20:00|86748.1|86590.2|86756.5|86591.1|86756.7|86648.2|86691.2|86569.1|286
1631226300000|2021-09-09 22:25:00|86756.2|86590.2|86730.1|86596.9|86759.7|86612.2|86717.6|86566.8|387
1631226600000|2021-09-09 22:30:00|86731.3|86596.8|86666|86616|86731.3|86639.2|86658.1|86574.5|620
1631226900000|2021-09-09 22:35:00|86667.3|86617.3|86654.3|86604.3|86674.6|86624.6|86651.5|86601.5|351
1631227200000|2021-09-09 22:40:00|86653.9|86603.9|86653.4|86603.4|86678|86628|86651.5|86601.5|572
1631227500000|2021-09-09 22:45:00|86653.5|86603.5|86736.2|86686.2|86755.3|86705.3|86652.9|86602.9|571
1631227800000|2021-09-09 22:50:00|86734|86684|86728.7|86678.7|86744.1|86694.1|86725.1|86675.1|268
1631228100000|2021-09-09 22:55:00|86728.4|86678.4|86730|86680|86739.6|86689.6|86724|86674|300
1631228400000|2021-09-09 23:00:00|86729.5|86679.5|86724.8|86674.8|86732.6|86682.6|86720.3|86670.3|402
1631228700000|2021-09-09 23:05:00|86727.1|86677.1|86731.2|86681.2|86739.5|86689.5|86720.5|86670.5|392
1631229000000|2021-09-09 23:10:00|86732|86682|86727.9|86677.9|86739.1|86689.1|86721.1|86671.1|568
1631229300000|2021-09-09 23:15:00|86726.8|86676.8|86728.4|86678.4|86731.3|86681.3|86718.2|86668.2|372
1631229600000|2021-09-09 23:20:00|86727.7|86677.7|86724|86674|86731.9|86681.9|86719.1|86669.1|508
1631229900000|2021-09-09 23:25:00|86723.4|86673.4|86721.9|86671.9|86733.2|86683.2|86718.2|86668.2|585
1631230200000|2021-09-09 23:30:00|86720|86670|86744.2|86694.2|86754.5|86704.5|86712.5|86662.5|1184
1631230500000|2021-09-09 23:35:00|86745.1|86695.1|86742.7|86692.7|86759.7|86709.7|86732|86682|1429
1631230800000|2021-09-09 23:40:00|86743.5|86693.5|86777.8|86727.8|86785.3|86735.3|86740.4|86690.4|2209
1631231100000|2021-09-09 23:45:00|86777.3|86727.3|86770.5|86720.5|86789|86739|86756|86706|2121
1631231400000|2021-09-09 23:50:00|86770.2|86720.2|86825.8|86775.8|86830.2|86780.2|86765.6|86715.6|2255
1631231700000|2021-09-09 23:55:00|86824|86774|86802.3|86752.3|86827|86777|86791|86741|1456
1631232000000|2021-09-10 00:00:00|86801.9|86751.9|86782.1|86732.1|86801.9|86751.9|86780|86730|1361
1631232300000|2021-09-10 00:05:00|86781.4|86731.4|86756.8|86706.8|86786.1|86736.1|86753.3|86703.3|1198
1631232600000|2021-09-10 00:10:00|86756.7|86706.7|86764.3|86714.3|86771.3|86721.3|86750.6|86700.6|1727
1631232900000|2021-09-10 00:15:00|86762.8|86712.8|86750.6|86700.6|86768.8|86718.8|86750.6|86700.6|1717
1631233200000|2021-09-10 00:20:00|86750.8|86700.8|86779.1|86729.1|86792.5|86742.5|86750.5|86700.5|1545
1631233500000|2021-09-10 00:25:00|86779.2|86729.2|86780.8|86730.8|86789.6|86739.6|86775.3|86725.3|761
1631233800000|2021-09-10 00:30:00|86780.4|86730.4|86784.6|86734.6|86789.7|86739.7|86780.4|86730.4|1005
1631234100000|2021-09-10 00:35:00|86784.8|86734.8|86802.2|86752.2|86803.4|86753.4|86784.6|86734.6|1413
1631234400000|2021-09-10 00:40:00|86801.4|86751.4|86785.6|86735.6|86802.8|86752.8|86782.8|86732.8|1517
1631234700000|2021-09-10 00:45:00|86785.8|86735.8|86790.9|86740.9|86798.3|86748.3|86781.6|86731.6|1181
1631235000000|2021-09-10 00:50:00|86790.7|86740.7|86794.6|86744.6|86801.2|86751.2|86790.2|86740.2|1255
1631235300000|2021-09-10 00:55:00|86795.1|86745.1|86798.5|86748.5|86800.4|86750.4|86771.9|86721.9|1520
1631235600000|2021-09-10 01:00:00|86798.1|86748.1|86806.3|86756.3|86815.1|86765.1|86793.6|86743.6|1197
1631235900000|2021-09-10 01:05:00|86805.6|86755.6|86820.5|86770.5|86823.1|86773.1|86804.4|86754.4|1316
1631236200000|2021-09-10 01:10:00|86820.7|86770.7|86830.8|86780.8|86844.2|86794.2|86816.5|86766.5|2122
1631236500000|2021-09-10 01:15:00|86831.1|86781.1|86866.2|86816.2|86874.4|86824.4|86831.1|86781.1|1899
1631236800000|2021-09-10 01:20:00|86866.3|86816.3|86871.7|86821.7|86876.3|86826.3|86860|86810|735
1631237100000|2021-09-10 01:25:00|86870.9|86820.9|86864.7|86814.7|86881|86831|86862.2|86812.2|939
1631237400000|2021-09-10 01:30:00|86864.5|86814.5|86867.1|86817.1|86875.9|86825.9|86856.9|86806.9|934
1631237700000|2021-09-10 01:35:00|86866.9|86816.9|86837.4|86787.4|86869.1|86819.1|86833.5|86783.5|964
1631238000000|2021-09-10 01:40:00|86837.3|86787.3|86836.2|86786.2|86842.8|86792.8|86826.5|86776.5|851
1631238300000|2021-09-10 01:45:00|86836.8|86786.8|86822.4|86772.4|86844.3|86794.3|86813|86763|883
1631238600000|2021-09-10 01:50:00|86821.6|86771.6|86812.6|86762.6|86830|86780|86804.2|86754.2|701
1631238900000|2021-09-10 01:55:00|86810|86760|86810|86760|86821.5|86771.5|86803.1|86753.1|672
1631239200000|2021-09-10 02:00:00|86808.3|86758.3|86817.4|86767.4|86826.1|86776.1|86798.5|86748.5|774
1631239500000|2021-09-10 02:05:00|86817|86767|86818.2|86768.2|86821.7|86771.7|86810.5|86760.5|767
1631239800000|2021-09-10 02:10:00|86818.1|86768.1|86788.5|86738.5|86825.5|86775.5|86785.7|86735.7|1009
1631240100000|2021-09-10 02:15:00|86789|86739|86780.8|86730.8|86795.5|86745.5|86775.5|86725.5|1108
1631240400000|2021-09-10 02:20:00|86780.7|86730.7|86732.3|86682.3|86790.6|86740.6|86732.1|86682.1|888
1631240700000|2021-09-10 02:25:00|86732.1|86682.1|86714.1|86664.1|86736.8|86686.8|86713|86663|917
1631241000000|2021-09-10 02:30:00|86713.7|86663.7|86722.7|86672.7|86726.9|86676.9|86712.4|86662.4|807
1631241300000|2021-09-10 02:35:00|86723.3|86673.3|86718.1|86668.1|86727.2|86677.2|86712.1|86662.1|727
1631241600000|2021-09-10 02:40:00|86717.6|86667.6|86716.5|86666.5|86721.3|86671.3|86704.5|86654.5|800
1631241900000|2021-09-10 02:45:00|86716.2|86666.2|86711|86661|86718.2|86668.2|86707.7|86657.7|657
1631242200000|2021-09-10 02:50:00|86711.5|86661.5|86704.9|86654.9|86713.3|86663.3|86701.1|86651.1|634
1631242500000|2021-09-10 02:55:00|86706.7|86656.7|86658.2|86608.2|86709.6|86659.6|86653|86603|966
1631242800000|2021-09-10 03:00:00|86659.6|86609.6|86641.1|86591.1|86663.5|86613.5|86639.2|86589.2|940
1631243100000|2021-09-10 03:05:00|86641.5|86591.5|86643.6|86593.6|86648.3|86598.3|86637.9|86587.9|574
1631243400000|2021-09-10 03:10:00|86643.9|86593.9|86656.1|86606.1|86661|86611|86643.2|86593.2|819
1631243700000|2021-09-10 03:15:00|86656.3|86606.3|86660.2|86610.2|86687.1|86637.1|86649.6|86599.6|1419
1631244000000|2021-09-10 03:20:00|86660.3|86610.3|86648.1|86598.1|86666.4|86616.4|86646.4|86596.4|1001
1631244300000|2021-09-10 03:25:00|86647.8|86597.8|86653.3|86603.3|86654.6|86604.6|86643.4|86593.4|701
1631244600000|2021-09-10 03:30:00|86653.2|86603.2|86652.1|86602.1|86656.1|86606.1|86650.1|86600.1|805
1631244900000|2021-09-10 03:35:00|86652.9|86602.9|86661.3|86611.3|86665.7|86615.7|86645.4|86595.4|911
1631245200000|2021-09-10 03:40:00|86661.1|86611.1|86641.7|86591.7|86666|86616|86641.7|86591.7|1010
1631245500000|2021-09-10 03:45:00|86642.4|86592.4|86657.8|86607.8|86661.5|86611.5|86641.5|86591.5|609
1631245800000|2021-09-10 03:50:00|86657.9|86607.9|86659.5|86609.5|86662.7|86612.7|86652.1|86602.1|842
1631246100000|2021-09-10 03:55:00|86660.1|86610.1|86655.1|86605.1|86665.9|86615.9|86653.3|86603.3|1105
1631246400000|2021-09-10 04:00:00|86654.9|86604.9|86666.4|86616.4|86668.7|86618.7|86654.8|86604.8|1726
1631246700000|2021-09-10 04:05:00|86665.9|86615.9|86663.2|86613.2|86670.1|86620.1|86660.5|86610.5|1985
1631247000000|2021-09-10 04:10:00|86661.7|86611.7|86662.8|86612.8|86674.5|86624.5|86661.7|86611.7|2161
1631247300000|2021-09-10 04:15:00|86661.3|86611.3|86660|86610|86667.3|86617.3|86656.7|86606.7|1038
1631247600000|2021-09-10 04:20:00|86660.5|86610.5|86655.3|86605.3|86665|86615|86654.7|86604.7|899
1631247900000|2021-09-10 04:25:00|86656.2|86606.2|86657.4|86607.4|86661.2|86611.2|86651.2|86601.2|634
1631248200000|2021-09-10 04:30:00|86657.7|86607.7|86664.3|86614.3|86668.8|86618.8|86653|86603|545
1631248500000|2021-09-10 04:35:00|86664.8|86614.8|86662.3|86612.3|86666.5|86616.5|86658.3|86608.3|476
1631248800000|2021-09-10 04:40:00|86661.8|86611.8|86664.9|86614.9|86670.1|86620.1|86659.7|86609.7|440
1631249100000|2021-09-10 04:45:00|86665.1|86615.1|86662.5|86612.5|86666.9|86616.9|86657.4|86607.4|407
1631249400000|2021-09-10 04:50:00|86662.7|86612.7|86648.7|86598.7|86664.6|86614.6|86646.1|86596.1|590
1631249700000|2021-09-10 04:55:00|86648.8|86598.8|86644.5|86594.5|86649.1|86599.1|86638.4|86588.4|639
1631250000000|2021-09-10 05:00:00|86644.7|86594.7|86631|86581|86645.1|86595.1|86618.9|86568.9|1585
1631250300000|2021-09-10 05:05:00|86631.1|86581.1|86617.7|86567.7|86631.6|86581.6|86612|86562|1178
1631250600000|2021-09-10 05:10:00|86617.8|86567.8|86591.5|86541.5|86620.3|86570.3|86590.3|86540.3|1668
1631250900000|2021-09-10 05:15:00|86595.2|86545.2|86605.9|86555.9|86610|86560|86587.2|86537.2|1347
1631251200000|2021-09-10 05:20:00|86605.6|86555.6|86613.4|86563.4|86628.7|86578.7|86598.8|86548.8|1778
1631251500000|2021-09-10 05:25:00|86613.5|86563.5|86619.8|86569.8|86622.2|86572.2|86591.3|86556.6|1905
1631251800000|2021-09-10 05:30:00|86620.1|86570.1|86616.3|86566.3|86624.2|86574.8|86599.8|86552.9|1196
1631252100000|2021-09-10 05:35:00|86616.4|86566.4|86603.6|86553.6|86621.9|86571.9|86601.5|86551.5|1318
1631252400000|2021-09-10 05:40:00|86602.6|86552.6|86531.6|86481.6|86606.7|86556.7|86510.3|86460.3|1425
1631252700000|2021-09-10 05:45:00|86529.5|86479.5|86547.7|86497.7|86556.3|86506.3|86527.1|86477.1|1151
1631253000000|2021-09-10 05:50:00|86548|86498|86535|86485|86557.7|86507.7|86532.2|86482.2|1543
1631253300000|2021-09-10 05:55:00|86534.3|86484.3|86562.2|86512.2|86568.9|86518.9|86534.3|86484.3|1632
1631253600000|2021-09-10 06:00:00|86563.6|86513.6|86517.8|86467.8|86577.2|86527.2|86499.7|86449.7|1625
1631253900000|2021-09-10 06:05:00|86516|86466|86544.6|86494.6|86545.5|86495.5|86489.6|86452.1|1388
1631254200000|2021-09-10 06:10:00|86544.7|86494.7|86531.9|86481.9|86547.2|86497.2|86505.3|86465.9|1125
1631254500000|2021-09-10 06:15:00|86532.4|86482.4|86548.1|86498.1|86567.8|86518|86528.6|86478.6|1264
1631254800000|2021-09-10 06:20:00|86548|86498|86590.9|86540.9|86599|86549|86548|86498|959
1631255100000|2021-09-10 06:25:00|86591.7|86541.7|86583.1|86533.1|86607.3|86560.8|86574.1|86524.8|1290
1631255400000|2021-09-10 06:30:00|86583.2|86533.2|86571.1|86546.1|86591.8|86554.1|86563.5|86527.7|1014
1631255700000|2021-09-10 06:35:00|86571.6|86546.6|86553.3|86528.3|86582|86550.2|86539|86514|1009
1631256000000|2021-09-10 06:40:00|86553.4|86528.4|86538.9|86513.9|86578.7|86541.4|86534.5|86507.8|965
1631256300000|2021-09-10 06:45:00|86537.7|86512.7|86515.9|86490.9|86558.1|86533.1|86513.5|86488.5|1110
1631256600000|2021-09-10 06:50:00|86516|86491|86541.3|86516.3|86565.7|86534|86514.9|86489.9|932
1631256900000|2021-09-10 06:55:00|86540.8|86515.8|86558.6|86533.6|86580.9|86542.7|86519.6|86494.6|1374
1631257200000|2021-09-10 07:00:00|86560.3|86535.3|86538.2|86513.2|86609.7|86575.1|86516.4|86488.9|1654
1631257500000|2021-09-10 07:05:00|86537.9|86512.9|86501.6|86476.6|86572.9|86536.3|86499.1|86474.1|1662
1631257800000|2021-09-10 07:10:00|86501.3|86476.3|86494.1|86469.1|86528.3|86487.2|86484.2|86448.6|1413
1631258100000|2021-09-10 07:15:00|86494.3|86469.3|86526.2|86501.2|86535.8|86503|86466.5|86437.7|1487
1631258400000|2021-09-10 07:20:00|86525.9|86500.9|86455.4|86430.4|86533.8|86508.8|86453.8|86428.8|1451
1631258700000|2021-09-10 07:25:00|86456.1|86431.1|86414.7|86389.7|86469.2|86435.9|86411.8|86379.1|1451
1631259000000|2021-09-10 07:30:00|86413.5|86388.5|86422.1|86372.1|86425.1|86390.2|86329.3|86296.8|1550
1631259300000|2021-09-10 07:35:00|86422.7|86372.7|86401.6|86376.6|86470.1|86431.1|86395|86361|1493
1631259600000|2021-09-10 07:40:00|86401.2|86376.2|86475.9|86450.9|86490.9|86459|86401|86370.1|1366
1631259900000|2021-09-10 07:45:00|86476.5|86451.5|86464.9|86439.9|86479.5|86454.5|86446.7|86407.2|1270
1631260200000|2021-09-10 07:50:00|86464.6|86439.6|86409.5|86384.5|86468.9|86442.4|86393|86368|1342
1631260500000|2021-09-10 07:55:00|86409.8|86384.8|86427.6|86377.6|86434.6|86394.4|86383.6|86354.1|1229
1631260800000|2021-09-10 08:00:00|86426.9|86376.9|86402.3|86377.3|86432.6|86394.3|86388.2|86363.2|1367
1631261100000|2021-09-10 08:05:00|86402.6|86377.6|86345.7|86320.7|86404.1|86379.1|86322.6|86285.5|1464
1631261400000|2021-09-10 08:10:00|86345.4|86320.4|86311.9|86286.9|86346.9|86321.9|86266.4|86241.4|1571
1631261700000|2021-09-10 08:15:00|86313.3|86288.3|86345.3|86320.3|86355.6|86330.6|86308.1|86276.4|1362
1631262000000|2021-09-10 08:20:00|86339.9|86314.9|86344.1|86319.1|86359.4|86334.4|86339.1|86302.2|1246
1631262300000|2021-09-10 08:25:00|86344.2|86319.2|86320|86295|86344.3|86319.3|86268.5|86243.5|1399
1631262600000|2021-09-10 08:30:00|86319.7|86294.7|86270.5|86245.5|86322.2|86297.2|86253.2|86220|1410
1631262900000|2021-09-10 08:35:00|86270.4|86245.4|86291.9|86266.9|86291.9|86266.9|86265.5|86240.5|1185
1631263200000|2021-09-10 08:40:00|86292.4|86267.4|86312.2|86287.2|86316.7|86291.7|86290.8|86265.8|1161
1631263500000|2021-09-10 08:45:00|86313|86288|86260.8|86235.8|86314.2|86289.2|86219.4|86194.4|1097
1631263800000|2021-09-10 08:50:00|86260|86235|86268.2|86243.2|86291.9|86266.9|86253|86217.6|1188
1631264100000|2021-09-10 08:55:00|86267.8|86242.8|86245.9|86220.9|86274.2|86249.2|86244.1|86219.1|1168
1631264400000|2021-09-10 09:00:00|86246|86221|86219.8|86194.8|86254.5|86229.5|86204.6|86170.9|1135
1631264700000|2021-09-10 09:05:00|86220.3|86195.3|86248|86223|86253.2|86228.2|86202.3|86177.3|1086
1631265000000|2021-09-10 09:10:00|86247.7|86222.7|86252.1|86227.1|86262.2|86227.8|86230.7|86205.7|1128
1631265300000|2021-09-10 09:15:00|86252.5|86227.5|86281.8|86256.8|86288.9|86263.9|86241.4|86215.9|1257
1631265600000|2021-09-10 09:20:00|86281.7|86256.7|86233.2|86208.2|86284.9|86259.9|86230.8|86205.8|1210
1631265900000|2021-09-10 09:25:00|86233.4|86208.4|86240|86215|86253.6|86220.4|86198|86173|1203
1631266200000|2021-09-10 09:30:00|86239.8|86214.8|86223.9|86198.9|86247.1|86222.1|86210.4|86183.1|1225
1631266500000|2021-09-10 09:35:00|86224.1|86199.1|86205.7|86180.7|86245.5|86211.6|86202.6|86177.6|1323
1631266800000|2021-09-10 09:40:00|86205.4|86180.4|86245.5|86220.5|86259.9|86222.7|86195.7|86162.8|1142
1631267100000|2021-09-10 09:45:00|86245.6|86220.6|86324.9|86299.9|86342.1|86310|86242.5|86217.5|1467
1631267400000|2021-09-10 09:50:00|86325.9|86300.9|86344.8|86319.8|86362.2|86337.2|86316.3|86281|1429
1631267700000|2021-09-10 09:55:00|86344.2|86319.2|86430.6|86380.6|86432.9|86397.9|86342.9|86310.7|1426
1631268000000|2021-09-10 10:00:00|86430.9|86380.9|86396.3|86346.3|86430.9|86380.9|86352.4|86309.9|1733
1631268300000|2021-09-10 10:05:00|86382.2|86357.2|86380.6|86355.6|86413.2|86375|86348.7|86310.4|1370
1631268600000|2021-09-10 10:10:00|86380.4|86355.4|86375.5|86350.5|86382.6|86357.6|86360.8|86335.8|1189
1631268900000|2021-09-10 10:15:00|86375.8|86350.8|86379.7|86354.7|86402.3|86373.1|86356.3|86320.5|1357
1631269200000|2021-09-10 10:20:00|86378.5|86353.5|86412.7|86387.7|86416.7|86391.7|86375.9|86350.9|1208
1631269500000|2021-09-10 10:25:00|86412.1|86387.1|86418.4|86393.4|86434.2|86409.2|86399.6|86372.3|1408
1631269800000|2021-09-10 10:30:00|86419.6|86394.6|86473.7|86448.7|86473.7|86448.7|86411.2|86386.2|1379
1631270100000|2021-09-10 10:35:00|86473.9|86448.9|86449.8|86424.8|86478.3|86453.3|86436.1|86408.1|1490
1631270400000|2021-09-10 10:40:00|86449.6|86424.6|86447.9|86422.9|86465.9|86440.9|86434.8|86409.8|1452
1631270700000|2021-09-10 10:45:00|86448|86423|86481.5|86456.5|86496.1|86471.1|86444.2|86419.2|1431
1631271000000|2021-09-10 10:50:00|86481.3|86456.3|86506.8|86481.8|86525|86500|86481.3|86456.3|1401
1631271300000|2021-09-10 10:55:00|86505.6|86480.6|86360.4|86335.4|86514.7|86489.7|86360.2|86335.2|1350
1631271600000|2021-09-10 11:00:00|86359.3|86334.3|86379.4|86354.4|86446.9|86415.6|86358.6|86333.6|1385
1631271900000|2021-09-10 11:05:00|86377.4|86352.4|86373|86348|86386.9|86361.9|86369.5|86344.5|1124
1631272200000|2021-09-10 11:10:00|86372.7|86347.7|86380.2|86355.2|86403.4|86365.6|86360.9|86335.9|948
1631272500000|2021-09-10 11:15:00|86380.1|86355.1|86359.9|86334.9|86415|86375.9|86358.9|86333.9|1062
1631272800000|2021-09-10 11:20:00|86359.8|86334.8|86318|86293|86371.5|86342.7|86316.8|86291.8|1192
1631273100000|2021-09-10 11:25:00|86317.8|86292.8|86327.4|86302.4|86337.2|86312.2|86317.5|86292.5|1086
1631273400000|2021-09-10 11:30:00|86327.6|86302.6|86349.2|86324.2|86365.1|86325.2|86327.6|86302.6|1238
1631273700000|2021-09-10 11:35:00|86349|86324|86331.6|86306.6|86372.8|86329.3|86327.1|86294.1|1274
1631274000000|2021-09-10 11:40:00|86331|86306|86332.7|86307.7|86648.4|86393.8|86324.5|86299.5|1183
1631274300000|2021-09-10 11:45:00|86331.7|86306.7|86288.3|86263.3|86333.6|86306.7|86282.4|86250|1188
1631274600000|2021-09-10 11:50:00|86289.1|86264.1|86313.7|86288.7|86334.8|86288.7|86275.5|86250.5|1145
1631274900000|2021-09-10 11:55:00|86331.5|86281.5|86263|86238|86331.5|86289.4|86240.8|86215.8|1454
1631275200000|2021-09-10 12:00:00|86262.8|86237.8|86210.6|86185.6|86579.9|86405.4|86194.8|86150.3|1783
1631275500000|2021-09-10 12:05:00|86210.7|86185.7|86178.4|86153.4|86221.4|86189|86178.4|86153.4|1145
1631275800000|2021-09-10 12:10:00|86179.5|86154.5|86173.3|86148.3|86191.7|86166.7|86170.2|86145.2|1001
1631276100000|2021-09-10 12:15:00|86173|86148|86251.8|86226.8|86256.5|86229|86161.1|86136.1|1155
1631276400000|2021-09-10 12:20:00|86251.4|86226.4|86226.6|86201.6|86268.1|86243.1|86221.2|86190.1|1325
1631276700000|2021-09-10 12:25:00|86232.5|86207.5|86204.5|86154.5|86284.7|86246|86204.5|86154.5|1310
1631277000000|2021-09-10 12:30:00|86206.6|86156.6|86286.5|86261.5|86298.6|86270.3|86167.5|86117.5|1592
1631277300000|2021-09-10 12:35:00|86286.7|86261.7|86275.4|86250.4|86295.4|86270.4|86273.6|86248.6|1266
1631277600000|2021-09-10 12:40:00|86275.2|86250.2|86251.7|86226.7|86286.4|86261.4|86242.8|86217.8|1335
1631277900000|2021-09-10 12:45:00|86251.6|86226.6|86250.5|86225.5|86260.7|86235.7|86225.1|86200.1|1251
1631278200000|2021-09-10 12:50:00|86252.5|86227.5|86307.8|86282.8|86318.5|86289.2|86245.9|86220.9|1541
1631278500000|2021-09-10 12:55:00|86307.7|86282.7|86272.6|86247.6|86312.1|86287.1|86272.3|86238.4|1388
1631278800000|2021-09-10 13:00:00|86272.9|86247.9|86295.5|86270.5|86355.8|86330.8|86270.9|86245.9|1441
1631279100000|2021-09-10 13:05:00|86295.2|86270.2|86265.3|86240.3|86324.5|86288.1|86248.6|86223.6|1353
1631279400000|2021-09-10 13:10:00|86264.5|86239.5|86292.5|86267.5|86293.7|86268.7|86255.7|86219.1|1225
1631279700000|2021-09-10 13:15:00|86292.1|86267.1|86298.3|86273.3|86300.5|86275.5|86260.7|86235.7|1349
1631280000000|2021-09-10 13:20:00|86298.2|86273.2|86284.1|86259.1|86318.8|86288.8|86277.7|86247.2|1471
1631280300000|2021-09-10 13:25:00|86284|86259|86218.2|86193.2|86308.7|86273.1|86202.2|86166.7|1342
1631280600000|2021-09-10 13:30:00|86219|86194|86221.6|86196.6|86241.9|86205.2|86180|86143|1702
1631280900000|2021-09-10 13:35:00|86223.6|86198.6|86270.7|86245.7|86312.9|86276.4|86219.9|86194.9|1708
1631281200000|2021-09-10 13:40:00|86270.9|86245.9|86306.3|86281.3|86314.3|86283.7|86229.2|86204.2|1736
1631281500000|2021-09-10 13:45:00|86306.2|86281.2|86259.6|86234.6|86312.8|86281.2|86238.5|86205.3|1685
1631281800000|2021-09-10 13:50:00|86258.1|86233.1|86310.1|86285.1|86339.9|86300.7|86253.6|86228.6|1637
1631282100000|2021-09-10 13:55:00|86310|86285|86224.4|86199.4|86312.5|86287.5|86220.5|86186.5|1558
1631282400000|2021-09-10 14:00:00|86223.1|86198.1|86318.6|86293.6|86330.7|86295.4|86214.1|86189.1|1722
1631282700000|2021-09-10 14:05:00|86317.2|86292.2|86333.8|86308.8|86357.8|86325.3|86301.1|86270.8|1657
1631283000000|2021-09-10 14:10:00|86333.9|86308.9|86307|86282|86400.7|86350.7|86299.5|86264.1|1546
1631283300000|2021-09-10 14:15:00|86307.4|86282.4|86244.2|86219.2|86316.8|86291.8|86240.4|86215.4|1552
1631283600000|2021-09-10 14:20:00|86240.1|86215.1|86229.8|86204.8|86260.6|86235.6|86228.8|86203.8|1306
1631283900000|2021-09-10 14:25:00|86238|86188|86184.1|86159.1|86238|86200.4|86139.5|86099.2|1524
1631284200000|2021-09-10 14:30:00|86184.5|86159.5|86256.6|86231.6|86288|86258.8|86182.8|86146|1601
1631284500000|2021-09-10 14:35:00|86256.9|86231.9|86298.4|86273.4|86314|86275.1|86230|86194.1|1450
1631284800000|2021-09-10 14:40:00|86298.5|86273.5|86366.8|86341.8|86379.9|86343.6|86281|86244.1|1624
1631285100000|2021-09-10 14:45:00|86378.6|86328.6|86368.3|86318.3|86393.5|86356.2|86347.1|86308|1527
1631285400000|2021-09-10 14:50:00|86368.6|86318.6|86346|86296|86369.2|86328.9|86294.1|86256.7|1493
1631285700000|2021-09-10 14:55:00|86346.9|86296.9|86390.7|86365.7|86446.5|86396.5|86342.9|86292.9|1864
1631286000000|2021-09-10 15:00:00|86391.7|86366.7|86415.1|86390.1|86430.7|86391.8|86376.1|86343.4|1571
1631286300000|2021-09-10 15:05:00|86414.9|86389.9|86488.6|86438.6|86512.5|86471.2|86397.5|86360.4|1764
1631286600000|2021-09-10 15:10:00|86487.6|86437.6|86476.2|86451.2|86510.1|86462.2|86460.2|86420.7|1434
1631286900000|2021-09-10 15:15:00|86477|86452|86498.8|86448.8|86499.9|86460.1|86457.8|86411.6|1511
1631287200000|2021-09-10 15:20:00|86498.6|86448.6|86493.4|86443.4|86515.7|86479|86478.5|86437.5|1671
1631287500000|2021-09-10 15:25:00|86496.2|86446.2|86499|86449|86506.5|86456.5|86444.4|86406.6|1765
1631287800000|2021-09-10 15:30:00|86500.1|86450.1|86434.1|86384.1|86510.5|86460.5|86431.9|86381.9|1631
1631288100000|2021-09-10 15:35:00|86433.8|86383.8|86484.6|86434.6|86487.2|86439.4|86423.7|86382.1|1464
1631288400000|2021-09-10 15:40:00|86483.9|86433.9|86533.4|86483.4|86547.5|86504.2|86472.6|86433.9|1612
1631288700000|2021-09-10 15:45:00|86533.6|86483.6|86544.1|86494.1|86545.1|86509.7|86486.5|86448.3|1495
1631289000000|2021-09-10 15:50:00|86544.8|86494.8|86549.5|86524.5|86569|86529.7|86524.3|86483.6|1440
1631289300000|2021-09-10 15:55:00|86549.2|86524.2|86547.7|86497.7|86575.7|86535.6|86526.5|86487.6|1495
1631289600000|2021-09-10 16:00:00|86548.1|86498.1|86609.1|86559.1|86626.5|86576.5|86547.6|86497.6|1428
1631289900000|2021-09-10 16:05:00|86609.2|86559.2|86562.7|86512.7|86620.5|86581.3|86562.7|86512.7|1370
1631290200000|2021-09-10 16:10:00|86563|86513|86565.4|86515.4|86571.5|86531.9|86545.4|86504.8|1142
1631290500000|2021-09-10 16:15:00|86565.6|86515.6|86579.4|86529.4|86579.4|86537.4|86545.5|86508.3|1073
1631290800000|2021-09-10 16:20:00|86579.6|86529.6|86562.4|86512.4|86579.8|86540.6|86551.8|86507.4|935
1631291100000|2021-09-10 16:25:00|86561.3|86511.3|86547|86497|86565.9|86527|86529.4|86490.1|1068
1631291400000|2021-09-10 16:30:00|86547.3|86497.3|86561.1|86511.1|86572.6|86528.4|86546.3|86496.3|1061
1631291700000|2021-09-10 16:35:00|86561.2|86511.2|86494.8|86444.8|86562|86512|86493.6|86443.6|1281
1631292000000|2021-09-10 16:40:00|86495.2|86445.2|86520.9|86470.9|86521.7|86471.7|86494.3|86444.3|952
1631292300000|2021-09-10 16:45:00|86521.8|86471.8|86532.9|86482.9|86536.3|86496.7|86506.1|86466.4|793
1631292600000|2021-09-10 16:50:00|86533|86483|86532.4|86482.4|86550.9|86500.9|86510.2|86460.2|1067
1631292900000|2021-09-10 16:55:00|86532.3|86482.3|86535.2|86485.2|86550.1|86500.1|86528.9|86478.9|1147
1631293200000|2021-09-10 17:00:00|86535|86485|86542.2|86492.2|86543.7|86493.7|86530.8|86480.8|950
1631293500000|2021-09-10 17:05:00|86541.5|86491.5|86546.2|86496.2|86555.2|86505.2|86538.9|86488.9|708
1631293800000|2021-09-10 17:10:00|86546.3|86496.3|86548.8|86498.8|86553.3|86503.3|86536.4|86486.4|847
1631294100000|2021-09-10 17:15:00|86547.9|86497.9|86560.6|86510.6|86564.2|86523|86544.3|86494.3|923
1631294400000|2021-09-10 17:20:00|86560.8|86510.8|86595|86545|86604.6|86556.7|86557.2|86507.2|980
1631294700000|2021-09-10 17:25:00|86596|86546|86584.8|86534.8|86602.1|86552.1|86573.9|86523.9|1015
1631295000000|2021-09-10 17:30:00|86582.4|86532.4|86567.1|86517.1|86604.4|86554.4|86563.4|86513.4|1143
1631295300000|2021-09-10 17:35:00|86567.3|86517.3|86561.8|86511.8|86578.5|86528.5|86550.6|86500.6|1059
1631295600000|2021-09-10 17:40:00|86561.6|86511.6|86550.2|86500.2|86577|86527|86547|86497|906
1631295900000|2021-09-10 17:45:00|86550.1|86500.1|86565.7|86515.7|86576|86529.3|86549.4|86499.4|1099
1631296200000|2021-09-10 17:50:00|86565.6|86515.6|86579.8|86529.8|86581.1|86531.1|86559.2|86509.2|1260
1631296500000|2021-09-10 17:55:00|86580.1|86530.1|86577.4|86527.4|86592.7|86542.7|86577.2|86527.2|1190
1631296800000|2021-09-10 18:00:00|86577.2|86527.2|86569.8|86519.8|86583|86544.9|86555.9|86518.8|1137
1631297100000|2021-09-10 18:05:00|86569.9|86519.9|86574.7|86524.7|86580.8|86535.8|86553.2|86516.1|1079
1631297400000|2021-09-10 18:10:00|86575.6|86525.6|86582.6|86532.6|86584.5|86535.5|86560.1|86516.4|923
1631297700000|2021-09-10 18:15:00|86582.5|86532.5|86606.2|86556.2|86609.3|86559.3|86565.5|86527.6|998
1631298000000|2021-09-10 18:20:00|86606|86556|86578.3|86528.3|86627.8|86579.5|86573.8|86523.8|1022
1631298300000|2021-09-10 18:25:00|86579.5|86529.5|86610.4|86560.4|86620.6|86570.6|86578.8|86528.8|893
1631298600000|2021-09-10 18:30:00|86610.9|86560.9|86606.8|86556.8|86613.8|86565.5|86590.5|86548.9|908
1631298900000|2021-09-10 18:35:00|86606.9|86556.9|86612.6|86562.6|86613.8|86573.5|86598.1|86548.4|763
1631299200000|2021-09-10 18:40:00|86613.3|86563.3|86593.8|86543.8|86613.3|86563.3|86589.5|86539.5|1064
1631299500000|2021-09-10 18:45:00|86595.3|86545.3|86575.4|86525.4|86601.2|86562.8|86554.1|86514.5|907
1631299800000|2021-09-10 18:50:00|86575.1|86525.1|86540.4|86515.4|86576.2|86539.7|86539.5|86504.2|1119
1631300100000|2021-09-10 18:55:00|86540.6|86515.6|86535.1|86510.1|86555.9|86518.9|86524.9|86485.3|1035
1631300400000|2021-09-10 19:00:00|86532.7|86507.7|86549|86499|86563|86526.1|86525.7|86494.1|1441
1631300700000|2021-09-10 19:05:00|86549.2|86499.2|86586.4|86536.4|86589.9|86539.9|86535|86498.1|979
1631301000000|2021-09-10 19:10:00|86585.5|86535.5|86581.2|86531.2|86592.3|86550.8|86562.2|86513.5|1064
1631301300000|2021-09-10 19:15:00|86581.5|86531.5|86589.4|86539.4|86616|86566|86579.6|86529.6|1057
1631301600000|2021-09-10 19:20:00|86589.5|86539.5|86600.4|86550.4|86624.7|86584.4|86574.6|86524.6|1388
1631301900000|2021-09-10 19:25:00|86599.7|86549.7|86588.1|86538.1|86614.9|86564.9|86572.7|86532.8|1300
1631302200000|2021-09-10 19:30:00|86589.1|86539.1|86619.1|86569.1|86766.7|86674.7|86588.1|86538.1|1412
1631302500000|2021-09-10 19:35:00|86619.9|86569.9|86638.1|86588.1|86638.8|86588.8|86614.2|86564.2|1062
1631302800000|2021-09-10 19:40:00|86638.3|86588.3|86637.2|86587.2|86649.5|86600.3|86625.3|86579|933
1631303100000|2021-09-10 19:45:00|86637.1|86587.1|86618.3|86568.3|86645.4|86595.4|86601|86551|1025
1631303400000|2021-09-10 19:50:00|86612.3|86562.3|86661|86611|86663.4|86613.4|86612.3|86562.3|1045
1631303700000|2021-09-10 19:55:00|86661.4|86611.4|86683.2|86633.2|86729.9|86679.9|86659.7|86609.7|1406
1631304000000|2021-09-10 20:00:00|86681|86631|86741.8|86691.8|86757.8|86707.8|86678.8|86628.8|1485
1631304300000|2021-09-10 20:05:00|86742.2|86692.2|86742.9|86692.9|86801.9|86695.9|86723.8|86673.8|694
1631304600000|2021-09-10 20:10:00|86740|86690|86717.1|86667.1|86746.4|86696.4|86699.4|86649.4|1023
1631304900000|2021-09-10 20:15:00|86717.7|86667.7|86701.2|86651.2|86720.6|86670.6|86682.6|86632.6|1205
1631305200000|2021-09-10 20:20:00|86700.6|86650.6|86709.2|86659.2|86716.1|86666.1|86692.7|86642.7|1278
1631305500000|2021-09-10 20:25:00|86708.9|86658.9|86713.1|86663.1|86728.9|86678.9|86696.9|86646.9|1168
1631305800000|2021-09-10 20:30:00|86715.1|86665.1|86710.7|86660.7|86724.5|86674.5|86684.7|86634.7|948
1631306100000|2021-09-10 20:35:00|86703.7|86653.7|86712.4|86662.4|86721.2|86671.2|86659|86609|1210
1631306400000|2021-09-10 20:40:00|86712.5|86662.5|86704.5|86654.5|86730.8|86680.8|86674.1|86624.1|987
1631306700000|2021-09-10 20:45:00|86704.9|86654.9|86721.2|86671.2|86738.5|86688.5|86684.3|86634.3|455
1631307000000|2021-09-10 20:50:00|86721.9|86671.9|86699.3|86649.3|86726|86676|86674.5|86624.5|543
1631307300000|2021-09-10 20:55:00|86706.9|86656.9|86728.1|86678.1|87118.9|86763.7|86682.6|86421.8|568
1631476800000|2021-09-12 20:00:00|87030.3|86508.6|87030.3|86508.6|87030.3|86508.6|87030.3|86508.6|1
1631477100000|2021-09-12 20:05:00|87028.5|86512.3|87028.5|86512.3|87028.5|86512.3|87028.5|86512.3|1
1631478000000|2021-09-12 20:20:00||86514.1||86514.1||86514.1||86514.1|1
1631478600000|2021-09-12 20:30:00|87031.2|86504.2|87031.2|86504.2|87031.2|86504.2|87031.2|86504.2|1
1631480400000|2021-09-12 21:00:00|87050.6|86531.2|87089.2|86562.2|87089.2|86562.2|87050.6|86531.2|2
1631480700000|2021-09-12 21:05:00|87089.4|86562.4|86935.1|86438.2|87089.5|86562.5|86809.5|86282.5|44
1631481000000|2021-09-12 21:10:00|86980|86466|86854.9|86327.9|86980|86475|86835.1|86308.1|38
1631481300000|2021-09-12 21:15:00|86905.2|86378.2|86847.2|86320.2|86908.7|86381.7|86711.8|86184.8|73
1631481600000|2021-09-12 21:20:00|86947.1|86420.1|86761.7|86234.7|86947.1|86550.8|86620|86188.1|78
1631481900000|2021-09-12 21:25:00|86806.1|86279.1|86830.5|86330.6|86944.5|86417.5|86711.8|86184.8|55
1631482200000|2021-09-12 21:30:00|86830.6|86330.7|86918.1|86391.1|86918.1|86391.1|86743.6|86216.6|93
1631482500000|2021-09-12 21:35:00|86879.6|86352.6|86808.5|86281.5|86879.8|86352.8|86808.5|86281.5|38
1631482800000|2021-09-12 21:40:00|86807.8|86280.8|86891|86364|86926.2|86399.2|86803|86276|42
1631483100000|2021-09-12 21:45:00|86829.9|86349.1|86837.9|86310.9|86913.1|86386.1|86786.3|86259.3|58
1631483400000|2021-09-12 21:50:00|86884.6|86357.6|86820.8|86358.9|86916|86389|86811.3|86286.6|91
1631483700000|2021-09-12 21:55:00|86835|86354|86827.7|86320.7|86876.5|86369.5|86797.2|86270.2|83
1631484000000|2021-09-12 22:00:00|86839.8|86332.8|86868|86361|86881.4|86426.4|86726.1|86325.8|504
1631484300000|2021-09-12 22:05:00|86864.7|86357.7|86870.7|86363.7|86890|86383|86806|86337|641
1631484600000|2021-09-12 22:10:00|86871.4|86364.4|86769.3|86405|86891|86426|86743|86240.1|433
1631484900000|2021-09-12 22:15:00|86763.6|86412.5|86699.5|86455.9|86838|86519.7|86673.5|86341|328
1631485200000|2021-09-12 22:20:00|86694.7|86461.2|86701|86501.5|86766.2|86570.2|86620.2|86430.7|645
1631485500000|2021-09-12 22:25:00|86712.3|86488.3|86706.4|86512.7|86760|86582.3|86629.8|86443|526
1631485800000|2021-09-12 22:30:00|86705|86510.5|86690.7|86485.5|86736.1|86576.5|86617.8|86453.8|1072
1631486100000|2021-09-12 22:35:00|86692.5|86487.3|86693.8|86487.4|86717.1|86514.3|86662.5|86462|1495
1631486400000|2021-09-12 22:40:00|86693.9|86487.5|86693.1|86491.1|86742.4|86565.1|86613.5|86419.3|1169
1631486700000|2021-09-12 22:45:00|86660.9|86525.5|86744.8|86464.6|86754|86525.5|86660|86416|766
1631487000000|2021-09-12 22:50:00|86739|86464.4|86683.6|86444|86755.7|86481|86671.1|86424.2|1110
1631487300000|2021-09-12 22:55:00|86683.7|86444.8|86684|86451|86706|86469.4|86635.3|86417.8|1166
1631487600000|2021-09-12 23:00:00|86685|86448.8|86685.9|86454.7|86704.5|86505|86655|86434.7|524
1631487900000|2021-09-12 23:05:00|86687.8|86452.3|86670.2|86492.5|86710|86498.2|86669.4|86435.5|490
1631488200000|2021-09-12 23:10:00|86670.5|86493.1|86700.1|86518|86709.2|86543|86670.3|86445.2|760
1631488500000|2021-09-12 23:15:00|86703.5|86523.7|86694.8|86511.4|86708.2|86530.6|86676.8|86482.2|813
1631488800000|2021-09-12 23:20:00|86693.3|86511.3|86726.6|86550.4|86734|86557|86679.7|86483.4|622
1631489100000|2021-09-12 23:25:00|86723.9|86550.7|86700.8|86562.2|86783.4|86626.8|86654.4|86515.8|498
1631489400000|2021-09-12 23:30:00|86702.2|86559.5|86692.2|86560.5|86712.3|86609.6|86632.3|86544.5|462
1631489700000|2021-09-12 23:35:00|86693.6|86560.8|86691.6|86510.6|86719.7|86601.7|86604.3|86504.8|705
1631490000000|2021-09-12 23:40:00|86697.4|86512.4|86668.5|86524.8|86706.8|86606|86601.8|86512.3|731
1631490300000|2021-09-12 23:45:00|86685.8|86533.9|86694.4|86525|86725|86607.3|86609.2|86520.2|583
1631490600000|2021-09-12 23:50:00|86693|86523.3|86675.6|86548.8|86716.4|86609.7|86624.7|86523.3|690
1631490900000|2021-09-12 23:55:00|86688.7|86555.3|86698.5|86557.1|86718.9|86627.6|86625.7|86537.7|836
1631491200000|2021-09-13 00:00:00|86660.1|86610.1|86659.8|86609.8|86713.6|86617.7|86650.5|86562|796
1631491500000|2021-09-13 00:05:00|86659.4|86609.4|86683.8|86633.8|86708.6|86638.9|86650.7|86563|557
1631491800000|2021-09-13 00:10:00|86683.6|86633.6|86684.7|86634.7|86693.6|86643.6|86678.9|86628.9|571
1631492100000|2021-09-13 00:15:00|86684.4|86634.4|86689.2|86639.2|86694.6|86644.6|86674|86624|734
1631492400000|2021-09-13 00:20:00|86689.3|86639.3|86695.1|86645.1|86743.3|86651|86682.5|86607|743
1631492700000|2021-09-13 00:25:00|86696.3|86646.3|86685.4|86635.4|86702.5|86652.5|86669.5|86619.5|703
1631493000000|2021-09-13 00:30:00|86685.2|86635.2|86697|86647|86702.6|86652.6|86679.5|86629.5|718
1631493300000|2021-09-13 00:35:00|86696.9|86646.9|86677.2|86627.2|86697|86647|86672.4|86622.4|574
1631493600000|2021-09-13 00:40:00|86677.8|86627.8|86658.9|86608.9|86679.1|86629.1|86651.8|86601.8|646
1631493900000|2021-09-13 00:45:00|86653.5|86603.5|86665.3|86615.3|86672.2|86622.2|86652|86602|794
1631494200000|2021-09-13 00:50:00|86664.7|86614.7|86668.8|86618.8|86671.4|86621.4|86656.4|86606.4|796
1631494500000|2021-09-13 00:55:00|86669.1|86619.1|86656.7|86606.7|86677.9|86627.9|86630.4|86580.4|919
1631494800000|2021-09-13 01:00:00|86655.9|86605.9|86620|86570|86657.5|86607.5|86588.8|86538.8|882
1631495100000|2021-09-13 01:05:00|86620.1|86570.1|86683.6|86633.6|86696.7|86646.7|86614.3|86564.3|1025
1631495400000|2021-09-13 01:10:00|86682.5|86632.5|86672.5|86622.5|86692.1|86642.1|86665.3|86615.3|782
1631495700000|2021-09-13 01:15:00|86672.9|86622.9|86661.4|86611.4|86677.5|86627.5|86650.1|86600.1|1030
1631496000000|2021-09-13 01:20:00|86667.8|86617.8|86677.5|86627.5|86716.2|86632.6|86650.2|86578.3|1234
1631496300000|2021-09-13 01:25:00|86675.6|86625.6|86688.7|86638.7|86693.6|86643.6|86659.6|86609.6|1470
1631496600000|2021-09-13 01:30:00|86689.8|86639.8|86676.8|86626.8|86697.9|86647.9|86667.3|86617.3|1454
1631496900000|2021-09-13 01:35:00|86674.8|86624.8|86681.3|86631.3|86691|86641|86663.4|86613.4|1052
1631497200000|2021-09-13 01:40:00|86682.9|86632.9|86666.7|86616.7|86689.3|86639.3|86656.2|86606.2|1017
1631497500000|2021-09-13 01:45:00|86666.8|86616.8|86654.3|86604.3|86669.3|86619.3|86649.4|86599.4|1249
1631497800000|2021-09-13 01:50:00|86654.1|86604.1|86684.9|86634.9|86692.1|86642.1|86597.9|86547.9|1504
1631498100000|2021-09-13 01:55:00|86684.5|86634.5|86709.8|86659.8|86720.8|86670.8|86680.8|86630.8|1430
1631498400000|2021-09-13 02:00:00|86709.4|86659.4|86712.7|86662.7|86719.5|86669.5|86703.3|86653.3|1406
1631498700000|2021-09-13 02:05:00|86712.6|86662.6|86712.8|86662.8|86717.3|86667.3|86703.2|86653.2|1319
1631499000000|2021-09-13 02:10:00|86713.1|86663.1|86703.7|86653.7|86716|86666|86696.5|86646.5|1227
1631499300000|2021-09-13 02:15:00|86704.7|86654.7|86720.7|86670.7|86725.3|86675.3|86692.2|86642.2|1191
1631499600000|2021-09-13 02:20:00|86720.2|86670.2|86733|86683|86735.6|86685.6|86708.9|86658.9|1049
1631499900000|2021-09-13 02:25:00|86733.6|86683.6|86722.7|86672.7|86737|86687|86698|86648|1086
1631500200000|2021-09-13 02:30:00|86720.6|86670.6|86719.5|86669.5|86723.5|86673.5|86705.4|86655.4|912
1631500500000|2021-09-13 02:35:00|86718.6|86668.6|86724.8|86674.8|86726.9|86676.9|86709.8|86659.8|850
1631500800000|2021-09-13 02:40:00|86725|86675|86727.4|86677.4|86735.1|86685.1|86719.7|86669.7|871
1631501100000|2021-09-13 02:45:00|86727.3|86677.3|86741.5|86691.5|86746.7|86696.7|86723.1|86673.1|873
1631501400000|2021-09-13 02:50:00|86740.2|86690.2|86739.3|86689.3|86748.6|86698.6|86733.4|86683.4|913
1631501700000|2021-09-13 02:55:00|86739.4|86689.4|86724.3|86674.3|86746.8|86696.8|86721.4|86671.4|1055
1631502000000|2021-09-13 03:00:00|86722.8|86672.8|86732.6|86682.6|86735.9|86685.9|86718.5|86668.5|1051
1631502300000|2021-09-13 03:05:00|86731.2|86681.2|86719.9|86669.9|86748.5|86698.5|86713.3|86663.3|1006
1631502600000|2021-09-13 03:10:00|86717.3|86667.3|86712.5|86662.5|86723.6|86673.6|86706|86656|1182
1631502900000|2021-09-13 03:15:00|86712.1|86662.1|86700.7|86650.7|86726.7|86676.7|86696.5|86646.5|887
1631503200000|2021-09-13 03:20:00|86702.4|86652.4|86697.9|86647.9|86710.8|86660.8|86690.7|86640.7|736
1631503500000|2021-09-13 03:25:00|86696.3|86646.3|86701.5|86651.5|86703.3|86653.3|86690.4|86640.4|729
1631503800000|2021-09-13 03:30:00|86698.3|86648.3|86706.7|86656.7|86710.5|86660.5|86695.2|86645.2|882
1631504100000|2021-09-13 03:35:00|86705.5|86655.5|86701|86651|86709.4|86659.4|86696.7|86646.7|1000
1631504400000|2021-09-13 03:40:00|86702.1|86652.1|86701.2|86651.2|86709.6|86659.6|86695.1|86645.1|834
1631504700000|2021-09-13 03:45:00|86701.1|86651.1|86700.4|86650.4|86710.4|86660.4|86696.6|86646.6|883
1631505000000|2021-09-13 03:50:00|86701.3|86651.3|86700.7|86650.7|86712.9|86662.9|86697.8|86647.8|866
1631505300000|2021-09-13 03:55:00|86700.6|86650.6|86708|86658|86711.4|86661.4|86696.7|86646.7|1083
1631505600000|2021-09-13 04:00:00|86707|86657|86709.2|86659.2|86713.4|86663.4|86696.9|86646.9|820
1631505900000|2021-09-13 04:05:00|86708.2|86658.2|86719.1|86669.1|86725.2|86675.2|86702.1|86652.1|630
1631506200000|2021-09-13 04:10:00|86716.1|86666.1|86708.4|86658.4|86720.1|86670.1|86705.3|86655.3|764
1631506500000|2021-09-13 04:15:00|86707|86657|86720.4|86670.4|86726.2|86676.2|86701.5|86651.5|619
1631506800000|2021-09-13 04:20:00|86721.6|86671.6|86717.3|86667.3|86723.9|86673.9|86705.7|86655.7|667
1631507100000|2021-09-13 04:25:00|86717.8|86667.8|86715.2|86665.2|86724.4|86674.4|86710.2|86660.2|678
1631507400000|2021-09-13 04:30:00|86715.4|86665.4|86722.5|86672.5|86725.8|86675.8|86708.9|86658.9|614
1631507700000|2021-09-13 04:35:00|86722.8|86672.8|86729.9|86679.9|86731.6|86681.6|86717.2|86667.2|419
1631508000000|2021-09-13 04:40:00|86727.2|86677.2|86736|86686|86737.9|86687.9|86722.9|86672.9|402
1631508300000|2021-09-13 04:45:00|86735.9|86685.9|86785.6|86735.6|86790|86740|86731.9|86681.9|835
1631508600000|2021-09-13 04:50:00|86785.4|86735.4|86794.5|86744.5|86798.2|86748.2|86779.8|86729.8|609
1631508900000|2021-09-13 04:55:00|86794.6|86744.6|86795.5|86745.5|86806|86756|86784.5|86734.5|903
1631509200000|2021-09-13 05:00:00|86795.8|86745.8|86843.8|86793.8|86848.9|86798.9|86792.3|86742.3|1310
1631509500000|2021-09-13 05:05:00|86844.5|86794.5|86870.2|86820.2|86875.2|86825.2|86843.2|86793.2|1341
1631509800000|2021-09-13 05:10:00|86869.5|86819.5|86912.6|86862.6|86915.6|86865.6|86865.6|86815.6|2090
1631510100000|2021-09-13 05:15:00|86912.5|86862.5|86907|86857|86916.4|86866.4|86896.2|86846.2|2210
1631510400000|2021-09-13 05:20:00|86907.4|86857.4|86910.9|86860.9|86912|86862|86886.6|86836.6|1471
1631510700000|2021-09-13 05:25:00|86910.5|86860.5|86920.7|86870.7|86936.5|86886.5|86905.3|86855.3|1654
1631511000000|2021-09-13 05:30:00|86921.8|86871.8|86917.5|86867.5|86928.1|86878.1|86907.8|86857.8|1390
1631511300000|2021-09-13 05:35:00|86917.3|86867.3|86911.5|86861.5|86922.1|86872.1|86905.7|86855.7|1438
1631511600000|2021-09-13 05:40:00|86914.5|86864.5|86907.9|86857.9|86918.1|86868.1|86884.5|86834.5|1681
1631511900000|2021-09-13 05:45:00|86907.7|86857.7|86833.9|86783.9|86908.3|86858.3|86831|86781|1449
1631512200000|2021-09-13 05:50:00|86835.1|86785.1|86830.1|86780.1|86852.5|86802.5|86826.2|86776.2|1467
1631512500000|2021-09-13 05:55:00|86831.1|86781.1|86832.6|86782.6|86845.3|86797.1|86820.4|86770.4|1822
1631512800000|2021-09-13 06:00:00|86832.4|86782.4|86788.7|86738.7|86847.9|86797.9|86776.5|86726.5|1362
1631513100000|2021-09-13 06:05:00|86789|86739|86725.8|86675.8|86794.1|86744.1|86694|86644|1554
1631513400000|2021-09-13 06:10:00|86725.9|86675.9|86733.3|86708.3|86755.2|86713.2|86699.8|86649.8|1448
1631513700000|2021-09-13 06:15:00|86734.7|86709.7|86794.9|86744.9|86806.5|86756.5|86725|86677.4|1470
1631514000000|2021-09-13 06:20:00|86796.6|86746.6|86804|86754|86806.7|86766|86770|86725.9|1451
1631514300000|2021-09-13 06:25:00|86804.4|86754.4|86770.1|86745.1|86804.5|86772.6|86769|86738.8|1590
1631514600000|2021-09-13 06:30:00|86772.2|86747.2|86779.4|86754.4|86806.2|86781.2|86754|86713.4|1445
1631514900000|2021-09-13 06:35:00|86779.3|86754.3|86749.1|86724.1|86783.6|86754.5|86743.3|86711|1405
1631515200000|2021-09-13 06:40:00|86748|86723|86707.5|86682.5|86758.3|86730.8|86698.5|86673.5|1387
1631515500000|2021-09-13 06:45:00|86708.5|86683.5|86828.6|86803.6|86832.2|86804.6|86702.9|86677.9|1494
1631515800000|2021-09-13 06:50:00|86828|86803|86874.7|86849.7|86882.9|86857.9|86802.6|86774.4|1386
1631516100000|2021-09-13 06:55:00|86876|86851|86926.5|86901.5|86938.2|86903|86844.3|86819.3|1630
1631516400000|2021-09-13 07:00:00|86927.2|86902.2|86857.5|86807.5|86955.4|86920.6|86815.4|86777.4|1869
1631516700000|2021-09-13 07:05:00|86857.4|86807.4|86963.6|86913.6|86978.1|86933.9|86815.1|86784.9|1718
1631517000000|2021-09-13 07:10:00|86962.7|86912.7|86957.2|86907.2|87028.3|86991.1|86892.5|86867.5|1618
1631517300000|2021-09-13 07:15:00|86957.3|86907.3|86965.4|86940.4|86973.8|86942.2|86919.8|86890|1357
1631517600000|2021-09-13 07:20:00|86965.5|86940.5|86845.8|86820.8|86965.9|86940.9|86844.2|86815.6|1432
1631517900000|2021-09-13 07:25:00|86845.9|86820.9|86795.7|86770.7|86847.3|86822.3|86789.9|86764.9|1344
1631518200000|2021-09-13 07:30:00|86794.7|86769.7|86716.5|86691.5|86795.7|86770.7|86709.7|86681.2|1333
1631518500000|2021-09-13 07:35:00|86715.9|86690.9|86709.4|86684.4|86744.5|86707.6|86687.4|86659.4|1205
1631518800000|2021-09-13 07:40:00|86709.3|86684.3|86689.1|86664.1|86735.4|86698.2|86672.6|86637.2|1262
1631519100000|2021-09-13 07:45:00|86688.6|86663.6|86629.1|86604.1|86702.1|86671.9|86628.2|86588.6|1383
1631519400000|2021-09-13 07:50:00|86629.5|86604.5|86645.6|86595.6|86654.1|86618|86593.3|86549.9|1329
1631519700000|2021-09-13 07:55:00|86645.9|86595.9|86661.2|86611.2|86664.7|86618.3|86618.7|86580.4|1315
1631520000000|2021-09-13 08:00:00|86660.6|86610.6|86600.6|86550.6|86660.6|86617.2|86563.9|86513.9|1635
1631520300000|2021-09-13 08:05:00|86600.2|86550.2|86545|86520|86606.3|86556.3|86527.9|86492.3|1592
1631520600000|2021-09-13 08:10:00|86544.7|86519.7|86538.2|86513.2|86578|86541.3|86537|86497.7|1412
1631520900000|2021-09-13 08:15:00|86538.3|86513.3|86539.9|86514.9|86589.1|86550.7|86506.6|86469.4|1528
1631521200000|2021-09-13 08:20:00|86538.2|86513.2|86520|86495|86565.4|86540.4|86512.5|86487.5|1248
1631521500000|2021-09-13 08:25:00|86518.4|86493.4|86487.8|86462.8|86522.6|86497.6|86476.2|86443.9|1456
1631521800000|2021-09-13 08:30:00|86487.7|86462.7|86462.4|86437.4|86501|86476|86461.9|86436.9|1370
1631522100000|2021-09-13 08:35:00|86464|86439|86509.8|86484.8|86519.5|86494.5|86462.6|86437.6|1393
1631522400000|2021-09-13 08:40:00|86509.9|86484.9|86485.8|86460.8|86511|86486|86474.6|86449.6|1355
1631522700000|2021-09-13 08:45:00|86486.2|86461.2|86471.7|86446.7|86505.7|86478.8|86468.9|86443.9|1555
1631523000000|2021-09-13 08:50:00|86472|86447|86463.5|86438.5|86487.4|86451.7|86447|86422|1354
1631523300000|2021-09-13 08:55:00|86463.4|86438.4|86482.8|86432.8|86490|86445.7|86449.4|86417.4|1292
1631523600000|2021-09-13 09:00:00|86484.2|86434.2|86439.1|86414.1|86501.5|86461|86422.1|86397.1|1372
1631523900000|2021-09-13 09:05:00|86438.6|86413.6|86390.3|86365.3|86443.3|86418.3|86374.3|86342.9|1183
1631524200000|2021-09-13 09:10:00|86393.1|86368.1|86443.2|86418.2|86490.6|86456.9|86383.9|86349.3|1396
1631524500000|2021-09-13 09:15:00|86442.9|86417.9|86392|86367|86452.3|86422.1|86383.9|86358.9|1340
1631524800000|2021-09-13 09:20:00|86391.9|86366.9|86384.8|86359.8|86404.3|86379.3|86379.2|86347.7|1211
1631525100000|2021-09-13 09:25:00|86384.5|86359.5|86384|86359|86392.2|86367.2|86377.2|86352.2|938
1631525400000|2021-09-13 09:30:00|86386.2|86361.2|86401.8|86376.8|86405.6|86380.6|86381.9|86356.9|956
1631525700000|2021-09-13 09:35:00|86402.5|86377.5|86396.5|86371.5|86426.6|86391.9|86370.9|86344.5|1021
1631526000000|2021-09-13 09:40:00|86396.7|86371.7|86387.8|86362.8|86424.9|86385.6|86374.5|86338.7|943
1631526300000|2021-09-13 09:45:00|86387.7|86362.7|86354.9|86329.9|86390.4|86365.4|86345|86320|992
1631526600000|2021-09-13 09:50:00|86355|86330|86339.2|86314.2|86366.7|86330.3|86332|86307|818
1631526900000|2021-09-13 09:55:00|86337.6|86312.6|86276.5|86251.5|86382.2|86340.5|86275.6|86238.1|1308
1631527200000|2021-09-13 10:00:00|86278.6|86253.6|86321|86296|86340.9|86308.4|86278.2|86244|1263
1631527500000|2021-09-13 10:05:00|86319.8|86294.8|86306.5|86281.5|86337.7|86301.1|86290.4|86254.7|1240
1631527800000|2021-09-13 10:10:00|86306.1|86281.1|86346.3|86321.3|86359.4|86334.4|86298.1|86261.2|1304
1631528100000|2021-09-13 10:15:00|86346|86321|86353.7|86328.7|86368.3|86343.3|86337.6|86312.6|1370
1631528400000|2021-09-13 10:20:00|86353.6|86328.6|86352.5|86327.5|86373.6|86348.6|86339.1|86297.4|1210
1631528700000|2021-09-13 10:25:00|86352.7|86327.7|86386.1|86361.1|86387|86362|86347.9|86318.8|1289
1631529000000|2021-09-13 10:30:00|86386.5|86361.5|86434.8|86409.8|86445|86417.4|86375.3|86350.3|1139
1631529300000|2021-09-13 10:35:00|86435.7|86410.7|86457.5|86432.5|86466.5|86441.5|86393|86368|1574
1631529600000|2021-09-13 10:40:00|86458.7|86433.7|86443.9|86418.9|86467.5|86442.5|86433.7|86408.7|1201
1631529900000|2021-09-13 10:45:00|86444.2|86419.2|86456.7|86431.7|86466.8|86441.8|86432.8|86407.8|1171
1631530200000|2021-09-13 10:50:00|86456.6|86431.6|86484.9|86459.9|86490.2|86462.4|86436.8|86411.8|1219
1631530500000|2021-09-13 10:55:00|86485|86460|86513.5|86488.5|86515.4|86490.4|86478|86453|1033
1631530800000|2021-09-13 11:00:00|86513.2|86488.2|86530.8|86505.8|86546.5|86521.5|86508.9|86483.9|1080
1631531100000|2021-09-13 11:05:00|86530.4|86505.4|86565.3|86540.3|86581.5|86556.5|86516|86490|1118
1631531400000|2021-09-13 11:10:00|86565.2|86540.2|86534.5|86509.5|86566.9|86541.9|86529.4|86504.4|1010
1631531700000|2021-09-13 11:15:00|86534|86509|86566.2|86541.2|86568.5|86543.5|86526.3|86501.3|1171
1631532000000|2021-09-13 11:20:00|86566|86541|86564.4|86539.4|86584.4|86559.4|86555.6|86530.6|1074
1631532300000|2021-09-13 11:25:00|86564.2|86539.2|86606.6|86581.6|86610.2|86585.2|86558.2|86533.2|995
1631532600000|2021-09-13 11:30:00|86606.5|86581.5|86651.4|86626.4|86678.9|86640.7|86598.3|86568.4|1272
1631532900000|2021-09-13 11:35:00|86651.2|86626.2|86664.3|86639.3|86684.5|86650|86628.3|86591.2|1104
1631533200000|2021-09-13 11:40:00|86664.5|86639.5|86659.4|86634.4|86668.6|86643.6|86648.5|86623.5|881
1631533500000|2021-09-13 11:45:00|86658.4|86633.4|86648.5|86623.5|86688.4|86663.4|86646.8|86621.8|1318
1631533800000|2021-09-13 11:50:00|86649|86624|86649.9|86624.9|86666|86641|86644.1|86619.1|936
1631534100000|2021-09-13 11:55:00|86651|86626|86574.3|86549.3|86651|86626|86557.2|86532.2|1413
1631534400000|2021-09-13 12:00:00|86573.8|86548.8|86566|86541|86634.5|86609.5|86564.7|86539.7|1491
1631534700000|2021-09-13 12:05:00|86566.8|86541.8|86504.8|86479.8|86587.1|86559.8|86490.9|86452.5|1444
1631535000000|2021-09-13 12:10:00|86504.6|86479.6|86504.6|86479.6|86526|86488.1|86492|86461.1|1519
1631535300000|2021-09-13 12:15:00|86503.2|86478.2|86485.4|86460.4|86507.6|86482.6|86468.6|86443.6|1453
1631535600000|2021-09-13 12:20:00|86486.8|86461.8|86498.3|86473.3|86527.4|86494.1|86472.9|86444.7|1478
1631535900000|2021-09-13 12:25:00|86498|86473|86486.4|86461.4|86512.5|86487.5|86479.9|86454.9|1337
1631536200000|2021-09-13 12:30:00|86486.3|86461.3|86466.4|86441.4|86490.8|86465.8|86463.7|86438.7|1249
1631536500000|2021-09-13 12:35:00|86466.8|86441.8|86489.5|86464.5|86498.1|86473.1|86446.9|86421.9|1309
1631536800000|2021-09-13 12:40:00|86489.9|86464.9|86458.7|86433.7|86490.9|86465.9|86458|86419.5|1138
1631537100000|2021-09-13 12:45:00|86459|86434|86443.7|86418.7|86481.8|86456.8|86442.3|86417.3|1386
1631537400000|2021-09-13 12:50:00|86444.2|86419.2|86425.2|86400.2|86459.5|86434.5|86423.1|86398.1|1353
1631537700000|2021-09-13 12:55:00|86424.4|86399.4|86451.5|86426.5|86452|86427|86406|86381|1273
1631538000000|2021-09-13 13:00:00|86450.8|86425.8|86400.7|86375.7|86450.8|86425.8|86393.8|86356.8|1388
1631538300000|2021-09-13 13:05:00|86399.8|86374.8|86414.3|86389.3|86432.4|86407.4|86397.1|86372.1|1190
1631538600000|2021-09-13 13:10:00|86414.4|86389.4|86458.4|86433.4|86461.5|86436.5|86414.4|86389.4|1116
1631538900000|2021-09-13 13:15:00|86458.3|86433.3|86425.7|86400.7|86462.5|86437.5|86414.8|86389.8|1391
1631539200000|2021-09-13 13:20:00|86425.3|86400.3|86421.9|86396.9|86441|86414.8|86407.9|86380.6|1435
1631539500000|2021-09-13 13:25:00|86422|86397|86413|86388|86422|86397|86368.9|86331.9|1726
1631539800000|2021-09-13 13:30:00|86413.1|86388.1|86472.1|86447.1|86496.3|86460.3|86412.9|86382.5|1871
1631540100000|2021-09-13 13:35:00|86471.7|86446.7|86497.3|86472.3|86533.4|86495.7|86445.1|86403.1|1936
1631540400000|2021-09-13 13:40:00|86495.9|86470.9|86505.6|86480.6|86551.8|86511.4|86475.6|86438.2|1765
1631540700000|2021-09-13 13:45:00|86506.3|86481.3|86531.7|86506.7|86548.4|86515.6|86474.6|86446.5|1765
1631541000000|2021-09-13 13:50:00|86531.8|86506.8|86463|86438|86538.1|86513.1|86453.3|86416.3|1783
1631541300000|2021-09-13 13:55:00|86462.4|86437.4|86458.3|86433.3|86489.3|86464.3|86448.4|86421.3|1737
1631541600000|2021-09-13 14:00:00|86458.7|86433.7|86497.5|86472.5|86516.6|86478.3|86444.8|86409.7|1801
1631541900000|2021-09-13 14:05:00|86497|86472|86494|86469|86540.2|86503|86471.2|86442.4|1857
1631542200000|2021-09-13 14:10:00|86508.8|86458.8|86491.1|86466.1|86528.7|86492.3|86469.6|86437.2|1840
1631542500000|2021-09-13 14:15:00|86491.8|86466.8|86439.8|86414.8|86498.7|86469.9|86435.9|86410.9|1649
1631542800000|2021-09-13 14:20:00|86440.2|86415.2|86489.4|86464.4|86509.5|86475.8|86437.1|86412.1|1731
1631543100000|2021-09-13 14:25:00|86488.9|86463.9|86497.5|86472.5|86529.1|86490.8|86451|86426|1776
1631543400000|2021-09-13 14:30:00|86496.7|86471.7|86530.1|86505.1|86551|86526|86487.7|86462.7|1807
1631543700000|2021-09-13 14:35:00|86530.2|86505.2|86424|86399|86534.2|86509.2|86415.6|86390.6|1734
1631544000000|2021-09-13 14:40:00|86424.8|86399.8|86444.7|86419.7|86465.3|86429|86422.2|86397.2|1315
1631544300000|2021-09-13 14:45:00|86443.9|86418.9|86391.9|86366.9|86444.7|86419.7|86356.5|86331.5|1607
1631544600000|2021-09-13 14:50:00|86393|86368|86378.7|86353.7|86401.6|86375.1|86347.1|86322.1|1539
1631544900000|2021-09-13 14:55:00|86379.2|86354.2|86300|86275|86379.2|86354.2|86268.5|86239.2|1730
1631545200000|2021-09-13 15:00:00|86299.4|86274.4|86367.2|86342.2|86376.4|86344.3|86292.2|86267.2|1535
1631545500000|2021-09-13 15:05:00|86367.3|86342.3|86380.5|86355.5|86394.9|86362.5|86346.6|86310.5|1394
1631545800000|2021-09-13 15:10:00|86380.1|86355.1|86453.4|86428.4|86474.9|86429.3|86380.1|86354.3|1506
1631546100000|2021-09-13 15:15:00|86454.5|86429.5|86456.2|86431.2|86488.4|86448|86439.3|86402.1|1397
1631546400000|2021-09-13 15:20:00|86455.9|86430.9|86411|86361|86468.9|86436.1|86404.6|86358.1|1465
1631546700000|2021-09-13 15:25:00|86410.3|86360.3|86353.9|86303.9|86428.7|86387.7|86344.4|86294.4|1688
1631547000000|2021-09-13 15:30:00|86354|86304|86321.6|86271.6|86402.8|86311.6|86297.9|86258.9|1651
1631547300000|2021-09-13 15:35:00|86321.4|86271.4|86399.5|86349.5|86414.3|86368.3|86320.2|86270.2|1688
1631547600000|2021-09-13 15:40:00|86399.3|86349.3|86434.4|86384.4|86435.4|86385.4|86384.8|86348.5|1026
1631547900000|2021-09-13 15:45:00|86433.5|86383.5|86415|86390|86443.5|86403.5|86392.9|86349.4|1446
1631548200000|2021-09-13 15:50:00|86415.9|86390.9|86440.2|86390.2|86441.5|86403.3|86411.1|86380|1316
1631548500000|2021-09-13 15:55:00|86440.1|86390.1|86450.6|86425.6|86460.5|86426.8|86415.9|86382.3|1217
1631548800000|2021-09-13 16:00:00|86451.7|86426.7|86476.7|86426.7|86502.5|86452.5|86444.8|86406.2|1369
1631549100000|2021-09-13 16:05:00|86476.8|86426.8|86407.8|86357.8|86478.2|86440.2|86394.5|86286.7|1375
1631549400000|2021-09-13 16:10:00|86407.5|86357.5|86428.7|86378.7|86445.8|86397.3|86405.3|86355.3|1239
1631549700000|2021-09-13 16:15:00|86426.8|86376.8|86450.5|86425.5|86464.9|86426.7|86401.2|86352.7|1205
1631550000000|2021-09-13 16:20:00|86450.2|86425.2|86441.8|86391.8|86463.2|86425.2|86435.5|86390.2|1059
1631550300000|2021-09-13 16:25:00|86440.9|86390.9|86432.9|86382.9|86456.8|86416|86423.2|86380.2|1143
1631550600000|2021-09-13 16:30:00|86434.5|86384.5|86418.4|86368.4|86438.5|86396.8|86403.2|86358.5|1182
1631550900000|2021-09-13 16:35:00|86418.3|86368.3|86412.1|86362.1|86420.5|86382|86389.9|86339.9|1174
1631551200000|2021-09-13 16:40:00|86413.1|86363.1|86453.4|86403.4|86458.2|86408.2|86399.3|86360.3|1271
1631551500000|2021-09-13 16:45:00|86453.2|86403.2|86462.6|86412.6|86467.6|86428.9|86441.7|86402.1|1116
1631551800000|2021-09-13 16:50:00|86462.8|86412.8|86438.7|86413.7|86462.8|86424.2|86432.7|86398|867
1631552100000|2021-09-13 16:55:00|86438.8|86413.8|86449.8|86399.8|86450.7|86414|86427|86388.4|1032
1631552400000|2021-09-13 17:00:00|86449.7|86399.7|86450.8|86400.8|86453.9|86410.9|86427.5|86389.3|859
1631552700000|2021-09-13 17:05:00|86451.6|86401.6|86433.2|86383.2|86453.9|86403.9|86403.6|86353.6|919
1631553000000|2021-09-13 17:10:00|86432.8|86382.8|86427.6|86377.6|86433|86383|86404.3|86362.6|935
1631553300000|2021-09-13 17:15:00|86427.4|86377.4|86430.5|86380.5|86446.5|86399.7|86419.5|86372.6|1077
1631553600000|2021-09-13 17:20:00|86429.8|86379.8|86429.7|86379.7|86436.1|86395.7|86417|86371.4|1079
1631553900000|2021-09-13 17:25:00|86430|86380|86459.9|86409.9|86464.8|86414.8|86421|86378.1|789
1631554200000|2021-09-13 17:30:00|86460.3|86410.3|86467.9|86417.9|86473.5|86432.4|86448.2|86405.3|877
1631554500000|2021-09-13 17:35:00|86468.2|86418.2|86466|86416|86476|86436.3|86452.8|86412.9|775
1631554800000|2021-09-13 17:40:00|86465.5|86415.5|86480.2|86430.2|86482.2|86438|86451.9|86414.5|904
1631555100000|2021-09-13 17:45:00|86480.3|86430.3|86471|86421|86487.3|86441.7|86466.5|86420.1|814
1631555400000|2021-09-13 17:50:00|86470.5|86420.5|86478.8|86428.8|86487|86437|86462.4|86412.4|956
1631555700000|2021-09-13 17:55:00|86478.4|86428.4|86474.4|86424.4|86485|86435|86470.2|86420.2|860
1631556000000|2021-09-13 18:00:00|86474.6|86424.6|86440|86390|86474.9|86424.9|86425.3|86375.3|958
1631556300000|2021-09-13 18:05:00|86439|86389|86430.5|86380.5|86440.5|86390.5|86429|86379|744
1631556600000|2021-09-13 18:10:00|86429|86379|86467.3|86417.3|86470.4|86420.4|86427.5|86377.5|1077
1631556900000|2021-09-13 18:15:00|86466.8|86416.8|86510.9|86460.9|86533.6|86483.6|86465.5|86415.5|1062
1631557200000|2021-09-13 18:20:00|86511.2|86461.2|86517.9|86467.9|86527.4|86489.3|86497.2|86459.5|753
1631557500000|2021-09-13 18:25:00|86517.5|86467.5|86505|86455|86524.9|86477.1|86493.8|86451.6|831
1631557800000|2021-09-13 18:30:00|86504.8|86454.8|86489.1|86439.1|86508|86468.2|86484|86434|807
1631558100000|2021-09-13 18:35:00|86488.4|86438.4|86539|86489|86543.6|86493.6|86485|86435|1195
1631558400000|2021-09-13 18:40:00|86539.8|86489.8|86549.9|86499.9|86564.7|86514.7|86534.8|86484.8|1280
1631558700000|2021-09-13 18:45:00|86549.7|86499.7|86478.1|86428.1|86571.5|86521.5|86475.7|86425.7|1322
1631559000000|2021-09-13 18:50:00|86476.9|86426.9|86461.2|86411.2|86491|86441|86440|86390|1238
1631559300000|2021-09-13 18:55:00|86461.5|86411.5|86461.1|86411.1|86469.3|86433.1|86437.2|86393.1|1715
1631559600000|2021-09-13 19:00:00|86460.2|86410.2|86573.4|86523.4|86602.5|86552.5|86447.3|86404.1|2003
1631559900000|2021-09-13 19:05:00|86573.6|86523.6|86541.1|86491.1|86579.8|86538.7|86520.7|86485.2|1298
1631560200000|2021-09-13 19:10:00|86541.2|86491.2|86499|86474|86541.4|86502.6|86495.6|86459.2|1137
1631560500000|2021-09-13 19:15:00|86499.2|86474.2|86501|86476|86516|86477.3|86492.9|86455.4|874
1631560800000|2021-09-13 19:20:00|86501.1|86476.1|86531.7|86481.7|86552.3|86502.3|86497.5|86460.3|1220
1631561100000|2021-09-13 19:25:00|86530.8|86480.8|86512.2|86462.2|86533.8|86494.6|86511.1|86461.1|725
1631561400000|2021-09-13 19:30:00|86512.4|86462.4|86493.2|86443.2|86519.8|86473.2|86483.4|86433.4|962
1631561700000|2021-09-13 19:35:00|86492.4|86442.4|86492.1|86442.1|86501.4|86455.4|86477|86430.5|1280
1631562000000|2021-09-13 19:40:00|86491.8|86441.8|86506.9|86456.9|86508.6|86469.5|86485.9|86435.9|2047
1631562300000|2021-09-13 19:45:00|86507.5|86457.5|86501.8|86451.8|86518.3|86475.7|86488.6|86445.5|2005
1631562600000|2021-09-13 19:50:00|86500.4|86450.4|86474|86424|86507.5|86457.5|86460.8|86410.8|1921
1631562900000|2021-09-13 19:55:00|86474.1|86424.1|86481.8|86431.8|86489.9|86439.9|86462.7|86412.7|1640
1631563200000|2021-09-13 20:00:00|86483.1|86433.1|86442.5|86392.5|86487.9|86437.9|86434|86384|1465
1631563500000|2021-09-13 20:05:00|86443.1|86393.1|86446.1|86396.1|86450.4|86400.4|86439.8|86389.8|1095
1631563800000|2021-09-13 20:10:00|86445.8|86395.8|86442.5|86392.5|86449.5|86399.5|86435|86385|917
1631564100000|2021-09-13 20:15:00|86441.5|86391.5|86441.5|86391.5|86446.8|86396.8|86430.6|86380.6|958
1631564400000|2021-09-13 20:20:00|86442.2|86392.2|86434.6|86384.6|86447.7|86397.7|86434.1|86384.1|1037
1631564700000|2021-09-13 20:25:00|86434.1|86384.1|86433.6|86383.6|86437.6|86401.2|86426.2|86379.2|975
1631565000000|2021-09-13 20:30:00|86433.8|86383.8|86420.5|86370.5|86433.8|86383.8|86415.2|86365.2|763
1631565300000|2021-09-13 20:35:00|86421.1|86371.1|86415.5|86365.5|86424.1|86374.1|86413.1|86363.1|585
1631565600000|2021-09-13 20:40:00|86416.8|86366.8|86419.4|86369.4|86425|86375|86415.1|86365.1|592
1631565900000|2021-09-13 20:45:00|86419.5|86369.5|86421.8|86371.8|86426.5|86376.5|86412.5|86362.5|577
1631566200000|2021-09-13 20:50:00|86421.7|86371.7|86425.9|86375.9|86430.9|86380.9|86418.2|86368.2|662
1631566500000|2021-09-13 20:55:00|86430.4|86380.4|86438.8|86388.8|86561.1|86406.7|86422.5|86328.2|668
1631566800000|2021-09-13 21:00:00|86519.4|86321.3|86539.7|86343.3|86562|86346.8|86515.9|86309|86
1631567100000|2021-09-13 21:05:00|86610.1|86249.8|86585|86219|86610.1|86399.9|86442.6|86219|157
1631567400000|2021-09-13 21:10:00|86491.4|86237.4|86499.7|86272.8|86580|86308.8|86464.7|86214|139
1631567700000|2021-09-13 21:15:00|86492.6|86254.7|86468.3|86307.9|86568.6|86307.9|86466.5|86218.5|127
1631568000000|2021-09-13 21:20:00|86467.4|86263.3|86564.8|86228.4|86602|86308.2|86461.1|86179.5|116
1631568300000|2021-09-13 21:25:00|86572.2|86185.8|86523.7|86307.9|86605.8|86354.5|86461|86179.2|151
1631568600000|2021-09-13 21:30:00|86538.9|86304.1|86506.3|86321.1|86554.1|86358.7|86480|86251.5|220
1631568900000|2021-09-13 21:35:00|86511.2|86358.7|86499.3|86335.1|86511.2|86364.4|86477|86318|156
1631569200000|2021-09-13 21:40:00|86495.8|86347|86542.7|86336|86558.6|86363.2|86479|86307.6|192
1631569500000|2021-09-13 21:45:00|86547.1|86333.7|86492.8|86342.8|86547.1|86405.6|86451.6|86300.8|225
1631569800000|2021-09-13 21:50:00|86491|86339|86506.8|86367.2|86531.3|86405.2|86455.2|86294.6|207
1631570100000|2021-09-13 21:55:00|86501.2|86370.1|86496|86337.3|86520.1|86406.2|86454.4|86299.5|236
1631570400000|2021-09-13 22:00:00|86491.5|86334.8|86486.5|86355.3|86512.2|86417.7|86436|86327.8|628
1631570700000|2021-09-13 22:05:00|86489.2|86363.1|86449|86399|86491.1|86408.5|86435.6|86346.4|389
1631571000000|2021-09-13 22:10:00|86450.9|86400.9|86464.1|86414.1|86500.6|86414.1|86442.1|86352.8|289
1631571300000|2021-09-13 22:15:00|86461.8|86411.8|86451.8|86401.8|86465.9|86415.9|86434.7|86384.7|288
1631571600000|2021-09-13 22:20:00|86452.9|86402.9|86459.6|86409.6|86505.8|86413.1|86436|86370|310
1631571900000|2021-09-13 22:25:00|86453.2|86403.2|86449|86399|86513.7|86420.7|86432.8|86366.9|346
1631572200000|2021-09-13 22:30:00|86450.8|86400.8|86439|86389|86453.2|86403.2|86428.6|86378.6|534
1631572500000|2021-09-13 22:35:00|86438.8|86388.8|86423.5|86373.5|86439.6|86389.6|86421.5|86371.5|622
1631572800000|2021-09-13 22:40:00|86425.3|86375.3|86432.3|86382.3|86435.4|86385.4|86415.4|86365.4|502
1631573100000|2021-09-13 22:45:00|86432.4|86382.4|86432.7|86382.7|86454|86404|86422.1|86372.1|622
1631573400000|2021-09-13 22:50:00|86433.8|86383.8|86435.3|86385.3|86449.4|86399.4|86426.9|86376.9|912
1631573700000|2021-09-13 22:55:00|86435.7|86385.7|86429.1|86379.1|86450.7|86400.7|86426.5|86376.5|802
1631574000000|2021-09-13 23:00:00|86432.3|86382.3|86430.6|86380.6|86434.7|86384.7|86418|86368|503
1631574300000|2021-09-13 23:05:00|86430.4|86380.4|86432.2|86382.2|86436.4|86386.4|86421.1|86371.1|282
1631574600000|2021-09-13 23:10:00|86431.1|86381.1|86422.7|86372.7|86435.4|86385.4|86415.2|86365.2|341
1631574900000|2021-09-13 23:15:00|86420.2|86370.2|86422.4|86372.4|86429.4|86379.4|86419|86369|317
1631575200000|2021-09-13 23:20:00|86423.6|86373.6|86428|86378|86428.9|86378.9|86417.5|86367.5|265
1631575500000|2021-09-13 23:25:00|86427|86377|86422.5|86372.5|86429|86379|86414.7|86364.7|345
1631575800000|2021-09-13 23:30:00|86418.6|86368.6|86424.4|86374.4|86427.8|86377.8|86415.9|86365.9|310
1631576100000|2021-09-13 23:35:00|86424.1|86374.1|86428|86378|86431.6|86381.6|86414.7|86364.7|302
1631576400000|2021-09-13 23:40:00|86427.8|86377.8|86421.8|86371.8|86428.8|86378.8|86417.1|86367.1|245
1631576700000|2021-09-13 23:45:00|86423.1|86373.1|86431.2|86381.2|86431.8|86381.8|86418.3|86368.3|287
1631577000000|2021-09-13 23:50:00|86431.3|86381.3|86427.9|86377.9|86434.6|86384.6|86419.5|86369.5|323
1631577300000|2021-09-13 23:55:00|86428.1|86378.1|86438.9|86388.9|86443|86393|86423.2|86373.2|471
1631577600000|2021-09-14 00:00:00|86439.9|86389.9|86439.2|86389.2|86477.6|86427.6|86424.5|86374.5|942
1631577900000|2021-09-14 00:05:00|86438.7|86388.7|86484.4|86434.4|86508.8|86458.8|86436.7|86386.7|816
1631578200000|2021-09-14 00:10:00|86484.9|86434.9|86477.2|86427.2|86489.9|86439.9|86460|86410|1227
1631578500000|2021-09-14 00:15:00|86476.5|86426.5|86483.7|86433.7|86494.7|86444.7|86469.7|86419.7|690
1631578800000|2021-09-14 00:20:00|86485|86435|86486.3|86436.3|86493|86443|86472.3|86422.3|629
1631579100000|2021-09-14 00:25:00|86486.6|86436.6|86470.6|86420.6|86501.8|86451.8|86465.3|86415.3|841
1631579400000|2021-09-14 00:30:00|86468|86418|86458.6|86408.6|86472.9|86422.9|86451|86401|820
1631579700000|2021-09-14 00:35:00|86458.7|86408.7|86454.4|86404.4|86461.1|86411.1|86444.9|86394.9|762
1631580000000|2021-09-14 00:40:00|86455.4|86405.4|86466.1|86416.1|86468.6|86418.6|86442.6|86392.6|871
1631580300000|2021-09-14 00:45:00|86466.6|86416.6|86477.5|86427.5|86482.4|86432.4|86464.2|86414.2|705
1631580600000|2021-09-14 00:50:00|86477.7|86427.7|86483.6|86433.6|86492.9|86442.9|86477.5|86427.5|1314
1631580900000|2021-09-14 00:55:00|86484.1|86434.1|86476.5|86426.5|86486.9|86436.9|86476.5|86426.5|979
1631581200000|2021-09-14 01:00:00|86478.2|86428.2|86486.2|86436.2|86491.7|86441.7|86471.5|86421.5|1006
1631581500000|2021-09-14 01:05:00|86486.7|86436.7|86485.3|86435.3|86492.7|86442.7|86481|86431|983
1631581800000|2021-09-14 01:10:00|86485.4|86435.4|86482.4|86432.4|86487.7|86437.7|86463.5|86413.5|690
1631582100000|2021-09-14 01:15:00|86482.1|86432.1|86455.7|86405.7|86484.1|86434.1|86450.2|86400.2|780
1631582400000|2021-09-14 01:20:00|86454.2|86404.2|86445.8|86395.8|86455.7|86405.7|86438|86388|781
1631582700000|2021-09-14 01:25:00|86445.9|86395.9|86452.5|86402.5|86458.3|86408.3|86439.3|86389.3|676
1631583000000|2021-09-14 01:30:00|86452.4|86402.4|86460.9|86410.9|86466.3|86416.3|86440.4|86390.4|788
1631583300000|2021-09-14 01:35:00|86461.3|86411.3|86469.1|86419.1|86473.1|86423.1|86455.9|86405.9|732
1631583600000|2021-09-14 01:40:00|86468.7|86418.7|86481.2|86431.2|86482.3|86432.3|86467.5|86417.5|727
1631583900000|2021-09-14 01:45:00|86480.8|86430.8|86488|86438|86491.9|86441.9|86476.3|86426.3|1285
1631584200000|2021-09-14 01:50:00|86488.2|86438.2|86466.1|86416.1|86492.3|86442.3|86465.1|86415.1|1087
1631584500000|2021-09-14 01:55:00|86465.9|86415.9|86476.2|86426.2|86479.5|86429.5|86458.3|86408.3|856
1631584800000|2021-09-14 02:00:00|86475.3|86425.3|86451.8|86401.8|86480.2|86430.2|86451.8|86401.8|881
1631585100000|2021-09-14 02:05:00|86451.7|86401.7|86440.7|86390.7|86464.1|86414.1|86432.1|86382.1|767
1631585400000|2021-09-14 02:10:00|86443.2|86393.2|86452.9|86402.9|86460.2|86410.2|86442|86392|843
1631585700000|2021-09-14 02:15:00|86452.2|86402.2|86436.6|86386.6|86452.2|86402.2|86433.2|86383.2|945
1631586000000|2021-09-14 02:20:00|86436.8|86386.8|86416.8|86366.8|86437.9|86387.9|86404.1|86354.1|800
1631586300000|2021-09-14 02:25:00|86412.8|86362.8|86411.8|86361.8|86421.8|86371.8|86411.3|86361.3|738
1631586600000|2021-09-14 02:30:00|86411.7|86361.7|86412.8|86362.8|86438.2|86388.2|86410.3|86360.3|765
1631586900000|2021-09-14 02:35:00|86412|86362|86419|86369|86421.5|86371.5|86400.5|86350.5|868
1631587200000|2021-09-14 02:40:00|86418.8|86368.8|86408.1|86358.1|86422.7|86372.7|86406.4|86356.4|743
1631587500000|2021-09-14 02:45:00|86408.4|86358.4|86395.7|86345.7|86419.6|86369.6|86391|86341|709
1631587800000|2021-09-14 02:50:00|86395|86345|86401.8|86351.8|86407.8|86357.8|86388.2|86338.2|743
1631588100000|2021-09-14 02:55:00|86401.6|86351.6|86404.6|86354.6|86414.9|86364.9|86399|86349|776
1631588400000|2021-09-14 03:00:00|86404.7|86354.7|86427|86377|86443|86393|86403.6|86353.6|1182
1631588700000|2021-09-14 03:05:00|86426.8|86376.8|86427.8|86377.8|86435.7|86385.7|86405.8|86355.8|903
1631589000000|2021-09-14 03:10:00|86427.9|86377.9|86419.4|86369.4|86439.8|86389.8|86418.5|86368.5|915
1631589300000|2021-09-14 03:15:00|86419.8|86369.8|86405.5|86355.5|86422.6|86372.6|86403.8|86353.8|700
1631589600000|2021-09-14 03:20:00|86405.9|86355.9|86408.6|86358.6|86411.2|86361.2|86403.7|86353.7|822
1631589900000|2021-09-14 03:25:00|86408.5|86358.5|86413.1|86363.1|86415.3|86365.3|86407.2|86357.2|857
1631590200000|2021-09-14 03:30:00|86412.3|86362.3|86436.3|86386.3|86446.4|86396.4|86409.2|86359.2|827
1631590500000|2021-09-14 03:35:00|86435.6|86385.6|86440.7|86390.7|86447.5|86397.5|86434.1|86384.1|654
1631590800000|2021-09-14 03:40:00|86439.9|86389.9|86449|86399|86455.9|86405.9|86430.4|86380.4|754
1631591100000|2021-09-14 03:45:00|86449.4|86399.4|86427.6|86377.6|86449.4|86399.4|86419.6|86369.6|691
1631591400000|2021-09-14 03:50:00|86428.5|86378.5|86422.2|86372.2|86433.4|86383.4|86421.4|86371.4|517
1631591700000|2021-09-14 03:55:00|86424.5|86374.5|86417.6|86367.6|86424.5|86374.5|86408.2|86358.2|712
1631592000000|2021-09-14 04:00:00|86417.4|86367.4|86424.2|86374.2|86426.3|86376.3|86415.8|86365.8|500
1631592300000|2021-09-14 04:05:00|86424.1|86374.1|86411.5|86361.5|86424.8|86374.8|86406.1|86356.1|462
1631592600000|2021-09-14 04:10:00|86411.6|86361.6|86413.5|86363.5|86418.7|86368.7|86408.8|86358.8|506
1631592900000|2021-09-14 04:15:00|86410.9|86360.9|86423.1|86373.1|86425.5|86375.5|86405.6|86355.6|581
1631593200000|2021-09-14 04:20:00|86422|86372|86420.1|86370.1|86432.9|86382.9|86419.5|86369.5|629
1631593500000|2021-09-14 04:25:00|86419.8|86369.8|86413|86363|86421.1|86371.1|86412.1|86362.1|552
1631593800000|2021-09-14 04:30:00|86413.2|86363.2|86398.4|86348.4|86413.6|86363.6|86393.9|86343.9|513
1631594100000|2021-09-14 04:35:00|86397.5|86347.5|86402.8|86352.8|86403.5|86353.5|86395.3|86345.3|499
1631594400000|2021-09-14 04:40:00|86402.6|86352.6|86447.5|86397.5|86450.4|86400.4|86402.6|86352.6|738
1631594700000|2021-09-14 04:45:00|86447.6|86397.6|86446.9|86396.9|86454.5|86404.5|86442.9|86392.9|582
1631595000000|2021-09-14 04:50:00|86446.3|86396.3|86463.1|86413.1|86463.8|86413.8|86446.3|86396.3|574
1631595300000|2021-09-14 04:55:00|86462.7|86412.7|86462|86412|86468.5|86418.5|86457.2|86407.2|773
1631595600000|2021-09-14 05:00:00|86462.3|86412.3|86467.1|86417.1|86470.5|86420.5|86457.6|86407.6|1038
1631595900000|2021-09-14 05:05:00|86467.3|86417.3|86470.8|86420.8|86473.7|86423.7|86465.3|86415.3|732
1631596200000|2021-09-14 05:10:00|86468.4|86418.4|86465.2|86415.2|86479|86435.8|86453.9|86414.3|660
1631596500000|2021-09-14 05:15:00|86465.1|86415.1|86467.4|86417.4|86470.3|86420.3|86454.7|86404.7|599
1631596800000|2021-09-14 05:20:00|86466.9|86416.9|86454|86404|86469.9|86419.9|86453.2|86403.2|663
1631597100000|2021-09-14 05:25:00|86453.2|86403.2|86461.5|86411.5|86462.1|86424.6|86438.6|86398.2|596
1631597400000|2021-09-14 05:30:00|86461.2|86411.2|86440.6|86390.6|86464|86414|86423.4|86373.4|1859
1631597700000|2021-09-14 05:35:00|86440.7|86390.7|86417.7|86367.7|86444.8|86394.8|86401.7|86351.7|1658
1631598000000|2021-09-14 05:40:00|86418.7|86368.7|86410.8|86360.8|86422.3|86372.3|86398.9|86348.9|1435
1631598300000|2021-09-14 05:45:00|86410.6|86360.6|86412.5|86362.5|86423.6|86373.6|86393.9|86343.9|1582
1631598600000|2021-09-14 05:50:00|86412.2|86362.2|86419.1|86369.1|86425.5|86375.5|86399.9|86349.9|1454
1631598900000|2021-09-14 05:55:00|86419.3|86369.3|86418.8|86368.8|86431.5|86381.5|86410.2|86360.2|1832
1631599200000|2021-09-14 06:00:00|86421.2|86371.2|86500.4|86450.4|86502.6|86452.6|86420.2|86370.2|1446
1631599500000|2021-09-14 06:05:00|86500.9|86450.9|86489|86439|86503.4|86462.7|86462.6|86419.9|1342
1631599800000|2021-09-14 06:10:00|86489.7|86439.7|86500|86475|86534|86495.7|86484.3|86439.7|1229
1631600100000|2021-09-14 06:15:00|86499.1|86474.1|86503.8|86453.8|86519.3|86482.8|86476.5|86443.5|1203
1631600400000|2021-09-14 06:20:00|86503.9|86453.9|86466.5|86441.5|86504.8|86466.6|86464.4|86420.7|1328
1631600700000|2021-09-14 06:25:00|86476.8|86426.8|86431.4|86406.4|86478.6|86439.7|86424.8|86388.4|1479
1631601000000|2021-09-14 06:30:00|86428.7|86403.7|86418.8|86368.8|86435.8|86410.8|86394.6|86360.5|1604
1631601300000|2021-09-14 06:35:00|86419.6|86369.6|86414.8|86389.8|86444.5|86410.8|86403.5|86365.9|1481
1631601600000|2021-09-14 06:40:00|86417.2|86392.2|86398.2|86373.2|86438.2|86400.9|86379|86352.2|1754
1631601900000|2021-09-14 06:45:00|86398.5|86373.5|86391.4|86366.4|86417|86379.7|86377.5|86342.9|1521
1631602200000|2021-09-14 06:50:00|86392.6|86367.6|86368.8|86343.8|86409.9|86379.8|86358.7|86333.1|1227
1631602500000|2021-09-14 06:55:00|86368.6|86343.6|86426.6|86376.6|86427.1|86377.1|86360.5|86325.8|1424
1631602800000|2021-09-14 07:00:00|86426.2|86376.2|86307.2|86282.2|86430.9|86380.9|86303.1|86264.3|1580
1631603100000|2021-09-14 07:05:00|86306.8|86281.8|86213|86188|86322|86285.3|86197.9|86166.8|1672
1631603400000|2021-09-14 07:10:00|86212.9|86187.9|86228.1|86203.1|86245.3|86211.9|86190.3|86161.5|1424
1631603700000|2021-09-14 07:15:00|86228.5|86203.5|86195.3|86170.3|86269.1|86244.1|86190.3|86165.3|1602
1631604000000|2021-09-14 07:20:00|86195.1|86170.1|86257.5|86232.5|86259.5|86234.5|86192.8|86164.7|1446
1631604300000|2021-09-14 07:25:00|86257.1|86232.1|86168.7|86118.7|86264.7|86239.7|86146.3|86107.9|1672
1631604600000|2021-09-14 07:30:00|86171.5|86121.5|86120.2|86095.2|86173.5|86129.3|86111.4|86076.6|1661
1631604900000|2021-09-14 07:35:00|86122|86097|86144.9|86094.9|86157.3|86117.5|86115.6|86090.6|1218
1631605200000|2021-09-14 07:40:00|86144.7|86094.7|86130.3|86105.3|86146.2|86115|86119.4|86094.2|1251
1631605500000|2021-09-14 07:45:00|86131.3|86106.3|86110.9|86085.9|86138.4|86107.6|86109.5|86084.5|1182
1631605800000|2021-09-14 07:50:00|86113.2|86088.2|86073.1|86048.1|86116.9|86091.9|86064.2|86034.2|1382
1631606100000|2021-09-14 07:55:00|86073.3|86048.3|86063.4|86038.4|86084.8|86059.8|86058.4|86019.5|1287
1631606400000|2021-09-14 08:00:00|86063.6|86038.6|86080.1|86055.1|86111|86079|86061.9|86021.8|1538
1631606700000|2021-09-14 08:05:00|86079.4|86054.4|86105.1|86080.1|86130.6|86101.6|86069.3|86044.3|1257
1631607000000|2021-09-14 08:10:00|86105.3|86080.3|86125.3|86100.3|86141.2|86109.4|86092.8|86059.4|1220
1631607300000|2021-09-14 08:15:00|86124.9|86099.9|86125.7|86100.7|86145.4|86109|86095|86057.3|1396
1631607600000|2021-09-14 08:20:00|86126.5|86101.5|86082.2|86057.2|86143.3|86107.6|86081.4|86044.2|1462
1631607900000|2021-09-14 08:25:00|86082.5|86057.5|86084.6|86059.6|86097.5|86068.4|86076|86039.1|1207
1631608200000|2021-09-14 08:30:00|86084.8|86059.8|86066.2|86041.2|86089.2|86064.2|86064.4|86039.4|1077
1631608500000|2021-09-14 08:35:00|86065.1|86040.1|86067.2|86042.2|86097.9|86064.6|86055.3|86030.3|1272
1631608800000|2021-09-14 08:40:00|86065.7|86040.7|86085.9|86060.9|86108.3|86075.9|86065.7|86040.7|1210
1631609100000|2021-09-14 08:45:00|86084.7|86059.7|86108.7|86083.7|86143.8|86108.4|86074|86049|1222
1631609400000|2021-09-14 08:50:00|86109.1|86084.1|86133.9|86108.9|86153.9|86115.5|86095.5|86070.5|1146
1631609700000|2021-09-14 08:55:00|86136.9|86111.9|86178.8|86153.8|86182|86157|86117.7|86085.7|1297
1631610000000|2021-09-14 09:00:00|86177.8|86152.8|86197.6|86172.6|86218.5|86190.2|86171.1|86140.2|1352
1631610300000|2021-09-14 09:05:00|86198.2|86173.2|86178.4|86153.4|86203.8|86174.9|86168.5|86136.9|1225
1631610600000|2021-09-14 09:10:00|86178.2|86153.2|86153.6|86128.6|86186.3|86161.3|86139.9|86104.5|1351
1631610900000|2021-09-14 09:15:00|86153|86128|86137.8|86112.8|86156.8|86130.2|86119.7|86088.5|1311
1631611200000|2021-09-14 09:20:00|86138|86113|86137|86112|86140.9|86115.9|86106.9|86075|1090
1631611500000|2021-09-14 09:25:00|86137.3|86112.3|86128.5|86103.5|86140|86112.3|86108.5|86079.6|1284
1631611800000|2021-09-14 09:30:00|86128.8|86103.8|86121.6|86096.6|86135.2|86110.2|86079.1|86054.1|1488
1631612100000|2021-09-14 09:35:00|86122.2|86097.2|86156.6|86131.6|86175.2|86144.3|86119.4|86094.4|1316
1631612400000|2021-09-14 09:40:00|86154.9|86129.9|86172.8|86147.8|86198.2|86173.2|86151.6|86126.6|1323
1631612700000|2021-09-14 09:45:00|86169.5|86144.5|86208.8|86183.8|86210.4|86185.4|86160.9|86135.9|1264
1631613000000|2021-09-14 09:50:00|86209.6|86184.6|86191.4|86166.4|86221.2|86187.8|86184.9|86152.1|1146
1631613300000|2021-09-14 09:55:00|86187.8|86162.8|86146.4|86121.4|86190|86165|86135.5|86110.5|1180
1631613600000|2021-09-14 10:00:00|86145.6|86120.6|86113.1|86088.1|86161.6|86136.6|86111.9|86086.9|1172
1631613900000|2021-09-14 10:05:00|86112.8|86087.8|86119.7|86094.7|86132.7|86104.4|86079|86045.6|1252
1631614200000|2021-09-14 10:10:00|86120.1|86095.1|86141.8|86116.8|86157.1|86132.1|86119.7|86094.7|1137
1631614500000|2021-09-14 10:15:00|86141.7|86116.7|86140.6|86115.6|86151.9|86126.9|86133.3|86108.3|1048
1631614800000|2021-09-14 10:20:00|86140.8|86115.8|86124.8|86099.8|86148.8|86123.8|86122.9|86097.9|1062
1631615100000|2021-09-14 10:25:00|86125.5|86100.5|86135.5|86085.5|86138.2|86102.3|86078.6|86053.6|1189
1631615400000|2021-09-14 10:30:00|86135.7|86085.7|86069.1|86044.1|86138.7|86108.8|86062.9|86037.9|1294
1631615700000|2021-09-14 10:35:00|86068.6|86043.6|86051.1|86026.1|86071.5|86046.5|86040.1|86015.1|1260
1631616000000|2021-09-14 10:40:00|86051|86026|86084.3|86059.3|86091.8|86066.8|86039.8|86008.1|1291
1631616300000|2021-09-14 10:45:00|86084|86059|86114.7|86089.7|86124.3|86099.3|86083.9|86058.9|1141
1631616600000|2021-09-14 10:50:00|86114.9|86089.9|86143.7|86118.7|86143.7|86118.7|86108.3|86083.3|1313
1631616900000|2021-09-14 10:55:00|86143.4|86118.4|86128.5|86103.5|86144.6|86119.6|86120.7|86095.7|1301
1631617200000|2021-09-14 11:00:00|86131|86106|86133.8|86108.8|86159.8|86134.8|86129.3|86104.3|1284
1631617500000|2021-09-14 11:05:00|86133.7|86108.7|86114|86089|86135.7|86110.7|86097.2|86072.2|1174
1631617800000|2021-09-14 11:10:00|86114.2|86089.2|86101.6|86076.6|86128.5|86103.5|86099.8|86074.8|1284
1631618100000|2021-09-14 11:15:00|86101.1|86076.1|86092.9|86067.9|86121.7|86096.7|86081.5|86056.5|1149
1631618400000|2021-09-14 11:20:00|86092.8|86067.8|86028.1|86003.1|86093.7|86068.7|86023.5|85998.5|1193
1631618700000|2021-09-14 11:25:00|86028.4|86003.4|86076.1|86051.1|86099.8|86067.8|86025.5|86000.5|1390
1631619000000|2021-09-14 11:30:00|86076|86051|86050.5|86025.5|86092.3|86067.3|86047.4|86022.4|1262
1631619300000|2021-09-14 11:35:00|86049.6|86024.6|86047.4|86022.4|86054.1|86029.1|86033.9|86008.9|1062
1631619600000|2021-09-14 11:40:00|86046.7|86021.7|86083.1|86058.1|86087.4|86062.4|86043.9|86008.8|1007
1631619900000|2021-09-14 11:45:00|86084.9|86059.9|86127.8|86102.8|86132.5|86107.5|86078.5|86042.3|1188
1631620200000|2021-09-14 11:50:00|86127.5|86102.5|86201.3|86176.3|86220|86195|86124.8|86096.1|1513
1631620500000|2021-09-14 11:55:00|86199.9|86174.9|86126.5|86101.5|86199.9|86174.9|86105.8|86080.8|1453
1631620800000|2021-09-14 12:00:00|86128|86103|86127.2|86102.2|86211.1|86172.9|86119.2|86094.2|1415
1631621100000|2021-09-14 12:05:00|86126.3|86101.3|86173.4|86148.4|86195.2|86170.2|86117|86092|1447
1631621400000|2021-09-14 12:10:00|86173.2|86148.2|86135.2|86110.2|86188.2|86163.2|86131.5|86097.1|1298
1631621700000|2021-09-14 12:15:00|86135.6|86110.6|86133.6|86108.6|86135.9|86110.9|86096.7|86059.9|1322
1631622000000|2021-09-14 12:20:00|86132|86107|86151.8|86126.8|86166|86127.4|86114.8|86079.1|1237
1631622300000|2021-09-14 12:25:00|86152|86127|86170.1|86120.1|86174.6|86127.8|86124|86074|1337
1631622600000|2021-09-14 12:30:00|86170.7|86120.7|85800.4|85750.4|86170.7|86120.7|85783|85733|2254
1631622900000|2021-09-14 12:35:00|85802.3|85752.3|85914.8|85864.8|85956|85906|85756.5|85706.5|2198
1631623200000|2021-09-14 12:40:00|85916.5|85866.5|85941|85891|85957.9|85907.9|85866|85826.6|1925
1631623500000|2021-09-14 12:45:00|85940.7|85890.7|85907.9|85882.9|85941.1|85905.3|85881.7|85840.7|1685
1631623800000|2021-09-14 12:50:00|85906.8|85881.8|85901.7|85876.7|85924.9|85893.9|85866.7|85823.4|1702
1631624100000|2021-09-14 12:55:00|85902.1|85877.1|85894.6|85869.6|85930.4|85882|85858.4|85808.4|1886
1631624400000|2021-09-14 13:00:00|85895.1|85870.1|85892|85842|85912|85874.2|85855.1|85817.5|1625
1631624700000|2021-09-14 13:05:00|85892.9|85842.9|85880.5|85830.5|85918.1|85872|85861.5|85822.9|1669
1631625000000|2021-09-14 13:10:00|85880.3|85830.3|85884.2|85859.2|85914.5|85878.9|85860.9|85820.6|1506
1631625300000|2021-09-14 13:15:00|85883.4|85858.4|85906.4|85881.4|85923.9|85889|85854.8|85816.6|1472
1631625600000|2021-09-14 13:20:00|85906.2|85881.2|85929.3|85904.3|85950.3|85915.6|85894.5|85869.5|1450
1631625900000|2021-09-14 13:25:00|85928.8|85903.8|85878.4|85853.4|85931.9|85906.9|85856.9|85816.5|1374
1631626200000|2021-09-14 13:30:00|85876.7|85851.7|86034.1|85984.1|86047.4|85997.4|85846.1|85807|1983
1631626500000|2021-09-14 13:35:00|86036.1|85986.1|86052.2|86027.2|86052.5|86027.5|85983|85944.5|1698
1631626800000|2021-09-14 13:40:00|86055.1|86030.1|86114.6|86064.6|86135.9|86087.4|86025.6|85990.8|1949
1631627100000|2021-09-14 13:45:00|86117|86067|86130.3|86105.3|86159|86123.7|86091.9|86054.7|1662
1631627400000|2021-09-14 13:50:00|86130.4|86105.4|86136.7|86111.7|86182.1|86144.4|86110.7|86075.4|1701
1631627700000|2021-09-14 13:55:00|86137|86112|86134.2|86109.2|86154.3|86125.1|86115|86090|1746
1631628000000|2021-09-14 14:00:00|86134.7|86109.7|86206.3|86181.3|86241.3|86204.4|86133.8|86108.8|1864
1631628300000|2021-09-14 14:05:00|86206.4|86181.4|86151|86126|86223.8|86187.7|86136.2|86098.1|1720
1631628600000|2021-09-14 14:10:00|86151.8|86126.8|86165.9|86140.9|86196.8|86166.1|86149.8|86119.6|1746
1631628900000|2021-09-14 14:15:00|86166.3|86141.3|86167.1|86142.1|86189.8|86164.8|86143.5|86110.4|1739
1631629200000|2021-09-14 14:20:00|86166.7|86141.7|86191.1|86166.1|86191.1|86166.1|86151.2|86118.3|1673
1631629500000|2021-09-14 14:25:00|86191.3|86166.3|86217.9|86192.9|86271.3|86234.9|86187.5|86151.4|1782
1631629800000|2021-09-14 14:30:00|86218.7|86193.7|86262.8|86237.8|86270.1|86245.1|86217.8|86184.6|1711
1631630100000|2021-09-14 14:35:00|86262.9|86237.9|86328.9|86303.9|86341.4|86312.6|86260.2|86225.4|1835
1631630400000|2021-09-14 14:40:00|86328.7|86303.7|86364.3|86339.3|86371.7|86342.4|86295.6|86270.6|1845
1631630700000|2021-09-14 14:45:00|86364.5|86339.5|86362.5|86337.5|86397.1|86359.8|86323|86286|1879
1631631000000|2021-09-14 14:50:00|86362.9|86337.9|86301.6|86276.6|86400.5|86365.4|86299.9|86262|1790
1631631300000|2021-09-14 14:55:00|86301.8|86276.8|86319.3|86294.3|86335.8|86298.2|86296.5|86263.1|1815
1631631600000|2021-09-14 15:00:00|86320.8|86295.8|86347.1|86322.1|86348.1|86323.1|86306.4|86281.4|1541
1631631900000|2021-09-14 15:05:00|86347.2|86322.2|86297.6|86272.6|86350.7|86325.7|86296.6|86258.2|1195
1631632200000|2021-09-14 15:10:00|86297.9|86272.9|86253.6|86228.6|86310.5|86285.5|86253.4|86228.4|1293
1631632500000|2021-09-14 15:15:00|86253.8|86228.8|86266.1|86241.1|86281.2|86242.7|86246.8|86221.4|1101
1631632800000|2021-09-14 15:20:00|86265.6|86240.6|86245.1|86220.1|86267.4|86242.4|86243.5|86218.5|1244
1631633100000|2021-09-14 15:25:00|86244.6|86219.6|86259.2|86209.2|86261.3|86236.3|86236.8|86199.2|1274
1631633400000|2021-09-14 15:30:00|86259.6|86209.6|86237.7|86187.7|86259.6|86209.6|86209.2|86172.2|1487
1631633700000|2021-09-14 15:35:00|86237.5|86187.5|86203.2|86178.2|86237.9|86200.6|86198.2|86173.2|1069
1631634000000|2021-09-14 15:40:00|86203|86178|86200.9|86175.9|86219.2|86185.2|86198.3|86163.6|1134
1631634300000|2021-09-14 15:45:00|86201|86176|86196.4|86171.4|86212.1|86180.3|86192.8|86159.5|1010
1631634600000|2021-09-14 15:50:00|86195.9|86170.9|86209.9|86184.9|86216.5|86191.5|86195.2|86170.2|859
1631634900000|2021-09-14 15:55:00|86210|86185|86205.5|86180.5|86218.7|86188.2|86186.5|86151|1047
1631635200000|2021-09-14 16:00:00|86206.3|86181.3|86159.6|86134.6|86217.9|86184.3|86149.5|86107.7|1491
1631635500000|2021-09-14 16:05:00|86159.3|86134.3|86157.5|86132.5|86179.9|86139.9|86154.1|86119|983
1631635800000|2021-09-14 16:10:00|86157.8|86132.8|86172.2|86122.2|86177.5|86137.6|86149.8|86112.6|1158
1631636100000|2021-09-14 16:15:00|86173.1|86123.1|86183.7|86133.7|86189.3|86152.3|86166.9|86118.9|993
1631636400000|2021-09-14 16:20:00|86183.5|86133.5|86179.1|86129.1|86184.2|86155|86161.8|86124.9|978
1631636700000|2021-09-14 16:25:00|86179.2|86129.2|86163.9|86138.9|86183.3|86146.7|86155.4|86119.3|1000
1631637000000|2021-09-14 16:30:00|86164.4|86139.4|86169.8|86119.8|86179.1|86146.1|86152.7|86115.7|827
1631637300000|2021-09-14 16:35:00|86172.8|86122.8|86174.4|86124.4|86177.5|86139.8|86159.2|86113.3|1020
1631637600000|2021-09-14 16:40:00|86174|86124|86180|86155|86191.6|86157.8|86167.9|86122.7|1169
1631637900000|2021-09-14 16:45:00|86180.3|86155.3|86196.7|86146.7|86201|86155.9|86176.2|86137.2|1131
1631638200000|2021-09-14 16:50:00|86195.7|86145.7|86304.4|86254.4|86311|86261|86194.6|86144.6|1390
1631638500000|2021-09-14 16:55:00|86306.6|86256.6|86315.8|86265.8|86346.6|86296.6|86291.3|86253.7|1184
1631638800000|2021-09-14 17:00:00|86315.7|86265.7|86330.3|86280.3|86350.5|86300.5|86295.5|86245.5|1337
1631639100000|2021-09-14 17:05:00|86330|86280|86412.7|86362.7|86414.8|86364.8|86325.3|86275.3|1331
1631639400000|2021-09-14 17:10:00|86411.2|86361.2|86415.4|86365.4|86429.4|86380.1|86396.5|86346.5|1342
1631639700000|2021-09-14 17:15:00|86415.2|86365.2|86389.7|86339.7|86415.2|86365.2|86385.5|86335.5|1246
1631640000000|2021-09-14 17:20:00|86389.2|86339.2|86300.8|86250.8|86392.4|86342.4|86292.3|86242.3|1252
1631640300000|2021-09-14 17:25:00|86299.5|86249.5|86298.9|86248.9|86302.1|86260.5|86278.7|86239.2|1066
1631640600000|2021-09-14 17:30:00|86299.2|86249.2|86321.3|86271.3|86330.2|86280.2|86287.8|86243.3|1373
1631640900000|2021-09-14 17:35:00|86321.5|86271.5|86315.5|86265.5|86324.1|86282.9|86300.8|86259.2|1321
1631641200000|2021-09-14 17:40:00|86315.7|86265.7|86326.1|86276.1|86344.8|86294.8|86306.7|86263|1265
1631641500000|2021-09-14 17:45:00|86326.8|86276.8|86311.2|86261.2|86334.3|86296.8|86304.7|86256.4|1085
1631641800000|2021-09-14 17:50:00|86311|86261|86294.2|86269.2|86321|86282.5|86291.8|86253.8|841
1631642100000|2021-09-14 17:55:00|86294.7|86269.7|86305.2|86255.2|86312.9|86272.1|86287.1|86238.9|921
1631642400000|2021-09-14 18:00:00|86305.9|86255.9|86304.6|86279.6|86319.1|86282.2|86293|86245|984
1631642700000|2021-09-14 18:05:00|86304.5|86279.5|86320.5|86270.5|86321.3|86283.7|86298.2|86257.6|895
1631643000000|2021-09-14 18:10:00|86321|86271|86337.1|86287.1|86338|86288|86317.4|86267.4|1049
1631643300000|2021-09-14 18:15:00|86336.9|86286.9|86376.8|86326.8|86377.5|86327.5|86336.5|86286.5|1011
1631643600000|2021-09-14 18:20:00|86377|86327|86409.6|86359.6|86424.9|86374.9|86375.9|86325.9|1535
1631643900000|2021-09-14 18:25:00|86410.8|86360.8|86436.4|86386.4|86446.8|86396.8|86402.5|86352.5|1339
1631644200000|2021-09-14 18:30:00|86436.1|86386.1|86484.9|86434.9|86488.2|86438.2|86431.9|86381.9|1800
1631644500000|2021-09-14 18:35:00|86485.8|86435.8|86504.2|86454.2|86516.5|86466.5|86483.4|86433.4|1586
1631644800000|2021-09-14 18:40:00|86506.7|86456.7|86468|86418|86508.3|86458.3|86451.8|86401.8|1186
1631645100000|2021-09-14 18:45:00|86467.5|86417.5|86508.7|86458.7|86513.4|86463.4|86461.6|86411.6|1403
1631645400000|2021-09-14 18:50:00|86508.3|86458.3|86513.3|86463.3|86524.4|86474.4|86504.6|86454.6|1318
1631645700000|2021-09-14 18:55:00|86513.5|86463.5|86482.6|86432.6|86516.7|86466.7|86471|86421|1286
1631646000000|2021-09-14 19:00:00|86482.1|86432.1|86497.4|86447.4|86502|86452|86480.7|86430.7|1109
1631646300000|2021-09-14 19:05:00|86499.7|86449.7|86508.5|86458.5|86514.1|86470.6|86493.5|86449.7|906
1631646600000|2021-09-14 19:10:00|86508.3|86458.3|86509.3|86459.3|86514.5|86464.5|86486.2|86436.2|1113
1631646900000|2021-09-14 19:15:00|86509.1|86459.1|86535.8|86485.8|86537.7|86487.7|86504.6|86454.6|1477
1631647200000|2021-09-14 19:20:00|86535.3|86485.3|86543.7|86493.7|86552.5|86502.5|86534.7|86484.7|1348
1631647500000|2021-09-14 19:25:00|86543.3|86493.3|86561.5|86511.5|86563.7|86513.7|86542|86492|1078
1631647800000|2021-09-14 19:30:00|86561.6|86511.6|86572.9|86522.9|86578.3|86528.3|86559.9|86509.9|1287
1631648100000|2021-09-14 19:35:00|86573.5|86523.5|86572.7|86522.7|86583.5|86533.5|86566.2|86516.2|1193
1631648400000|2021-09-14 19:40:00|86572.4|86522.4|86520|86470|86576.4|86526.4|86516.8|86466.8|1161
1631648700000|2021-09-14 19:45:00|86519.9|86469.9|86532.1|86482.1|86540.3|86490.3|86488.4|86438.4|1750
1631649000000|2021-09-14 19:50:00|86529.8|86479.8|86477.4|86427.4|86529.8|86479.8|86475.8|86425.8|1773
1631649300000|2021-09-14 19:55:00|86477.6|86427.6|86468.2|86418.2|86485.5|86435.5|86458.9|86408.9|1352
1631649600000|2021-09-14 20:00:00|86467.5|86417.5|86478.3|86428.3|86486|86436|86456.2|86406.2|825
1631649900000|2021-09-14 20:05:00|86477.9|86427.9|86481.3|86431.3|86523.2|86473.2|86466.3|86416.3|724
1631650200000|2021-09-14 20:10:00|86482.7|86432.7|86490|86440|86492|86442|86481.9|86431.9|483
1631650500000|2021-09-14 20:15:00|86489.7|86439.7|86485.5|86435.5|86493.1|86443.1|86480.6|86430.6|553
1631650800000|2021-09-14 20:20:00|86485.6|86435.6|86488.7|86438.7|86496.4|86446.4|86482.7|86432.7|384
1631651100000|2021-09-14 20:25:00|86488.5|86438.5|86478.6|86428.6|86491|86441|86474.9|86424.9|528
1631651400000|2021-09-14 20:30:00|86478.1|86428.1|86415.6|86365.6|86478.1|86428.1|86379.2|86310.9|1098
1631651700000|2021-09-14 20:35:00|86414.1|86364.1|86402.4|86352.4|86475|86425|86368.9|86298.8|1223
1631652000000|2021-09-14 20:40:00|86403.7|86353.7|86405.5|86355.5|86432|86382|86360.8|86310.8|925
1631652300000|2021-09-14 20:45:00|86405.9|86355.9|86399.9|86349.9|86409.1|86359.1|86391.6|86341.6|871
1631652600000|2021-09-14 20:50:00|86398.8|86348.8|86495|86341|86512|86400.5|86398.2|86329.8|853
1631652900000|2021-09-14 20:55:00|86492.7|86342.9|86521.4|86337.1|86533.2|86401|86446.3|86304.9|409
1631653200000|2021-09-14 21:00:00|86523.1|86335.9|86598.6|86270.3|86628.2|86335.9|86523.1|86220|56
1631653500000|2021-09-14 21:05:00|86629.1|86240.3|86620.5|86251.3|86689.8|86287.6|86563.5|86191.8|72
1631653800000|2021-09-14 21:10:00|86574.2|86273|86689.8|86213|86690.2|86273|86574.2|86179.8|126
1631654100000|2021-09-14 21:15:00|86638|86208.7|86689.8|86218.9|86689.8|86276.7|86573.1|86168.7|58
1631654400000|2021-09-14 21:20:00|86644|86206|86629.3|86220.5|86681.7|86294.6|86601.6|86182.5|205
1631654700000|2021-09-14 21:25:00|86640.5|86214.4|86687.5|86190.5|86688.5|86281.5|86583.7|86180.5|262
1631655000000|2021-09-14 21:30:00|86660.6|86209.5|86661.9|86259.6|86665|86294.7|86583|86209.5|301
1631655300000|2021-09-14 21:35:00|86667.8|86277.3|86626.5|86273|86667.8|86298.1|86572|86245.7|159
1631655600000|2021-09-14 21:40:00|86617.2|86279.7|86652|86238.5|86684|86304.5|86566.5|86238.5|165
1631655900000|2021-09-14 21:45:00|86646.3|86234|86610.9|86274.4|86653.7|86303.3|86579.5|86205|612
1631656200000|2021-09-14 21:50:00|86607.8|86277.2|86630.4|86261.6|86648.4|86298.7|86597.1|86248.5|888
1631656500000|2021-09-14 21:55:00|86631|86262.3|86622.5|86207.2|86662.4|86279.8|86582.4|86200.7|946
1631656800000|2021-09-14 22:00:00|86610.4|86216.1|86605.9|86269.1|86644.9|86328.4|86574.5|86196.9|1189
1631657100000|2021-09-14 22:05:00|86602|86271.3|86593.8|86289.3|86623|86314.4|86580|86258.1|1020
1631657400000|2021-09-14 22:10:00|86596.7|86282.6|86568.5|86308.9|86612.4|86313.6|86541.2|86259.4|515
1631657700000|2021-09-14 22:15:00|86571.4|86307.6|86571|86357.8|86601.1|86378.7|86548.8|86283.3|691
1631658000000|2021-09-14 22:20:00|86583.5|86365.6|86558.8|86370.9|86595.8|86388.4|86549.2|86342.3|1032
1631658300000|2021-09-14 22:25:00|86559|86371.1|86557|86384.4|86573.8|86403|86532|86357|536
1631658600000|2021-09-14 22:30:00|86557.1|86384.6|86556.7|86380.7|86568.7|86404.8|86537.2|86376.3|563
1631658900000|2021-09-14 22:35:00|86555.5|86382.5|86539.1|86387.7|86565.4|86440.2|86480.1|86372.1|491
1631659200000|2021-09-14 22:40:00|86532|86391.9|86543.4|86411.9|86560.2|86504.3|86486.6|86362.9|610
1631659500000|2021-09-14 22:45:00|86540.6|86413.3|86505.1|86455.1|86549.7|86457.4|86497.9|86404.4|499
1631659800000|2021-09-14 22:50:00|86505.2|86455.2|86506.8|86456.8|86551.1|86459.6|86500.3|86407.6|653
1631660100000|2021-09-14 22:55:00|86507.1|86457.1|86506.5|86456.5|86568.9|86462.6|86500|86391.6|438
1631660400000|2021-09-14 23:00:00|86505.8|86455.8|86495.1|86445.1|86546.6|86470|86486.5|86399.3|1150
1631660700000|2021-09-14 23:05:00|86494.1|86444.1|86498.1|86448.1|86537.4|86454.5|86489|86395.5|747
1631661000000|2021-09-14 23:10:00|86497.7|86447.7|86496.3|86446.3|86504|86454|86489.2|86439.2|1201
1631661300000|2021-09-14 23:15:00|86495.3|86445.3|86491.2|86441.2|86511.1|86461.1|86470.4|86420.4|1459
1631661600000|2021-09-14 23:20:00|86490|86440|86497|86447|86502.9|86452.9|86485.5|86435.5|1086
1631661900000|2021-09-14 23:25:00|86497.4|86447.4|86494.6|86444.6|86501.7|86451.7|86488.3|86438.3|691
1631662200000|2021-09-14 23:30:00|86495|86445|86488.6|86438.6|86499.8|86449.8|86484.5|86434.5|601
1631662500000|2021-09-14 23:35:00|86490.2|86440.2|86500.8|86450.8|86503.5|86453.5|86484.6|86434.6|615
1631662800000|2021-09-14 23:40:00|86499.2|86449.2|86488.2|86438.2|86507.6|86457.6|86482.2|86432.2|1048
1631663100000|2021-09-14 23:45:00|86487.7|86437.7|86503.7|86453.7|86510.1|86460.1|86487.7|86437.7|789
1631663400000|2021-09-14 23:50:00|86503.5|86453.5|86497.7|86447.7|86512.5|86462.5|86493.2|86443.2|531
1631663700000|2021-09-14 23:55:00|86497|86447|86500|86450|86511.2|86461.2|86488.3|86438.3|683
1631664000000|2021-09-15 00:00:00|86507.8|86457.8|86538.4|86488.4|86548|86498|86469.2|86419.2|1553
1631664300000|2021-09-15 00:05:00|86539.3|86489.3|86527.3|86477.3|86542.8|86492.8|86512.3|86462.3|881
1631664600000|2021-09-15 00:10:00|86527.2|86477.2|86540.8|86490.8|86544.2|86494.2|86524.5|86474.5|640
1631664900000|2021-09-15 00:15:00|86540.4|86490.4|86519.7|86469.7|86541.9|86491.9|86515.4|86465.4|809
1631665200000|2021-09-15 00:20:00|86519.1|86469.1|86497.6|86447.6|86531|86481|86496.8|86446.8|758
1631665500000|2021-09-15 00:25:00|86499.4|86449.4|86503.1|86453.1|86508.2|86458.2|86493|86443|533
1631665800000|2021-09-15 00:30:00|86502.4|86452.4|86519.3|86469.3|86544.6|86494.6|86492.7|86442.7|740
1631666100000|2021-09-15 00:35:00|86523.9|86473.9|86538.9|86488.9|86545.9|86495.9|86521.2|86471.2|771
1631666400000|2021-09-15 00:40:00|86540.6|86490.6|86550.5|86500.5|86558.2|86508.2|86528.2|86478.2|683
1631666700000|2021-09-15 00:45:00|86550|86500|86597.4|86547.4|86598.4|86548.4|86540.1|86490.1|766
1631667000000|2021-09-15 00:50:00|86596.3|86546.3|86561.2|86511.2|86606|86556|86555.7|86505.7|930
1631667300000|2021-09-15 00:55:00|86563.8|86513.8|86554.6|86504.6|86572.9|86522.9|86548.5|86498.5|957
1631667600000|2021-09-15 01:00:00|86554.9|86504.9|86495.8|86445.8|86563.6|86513.6|86492.1|86442.1|899
1631667900000|2021-09-15 01:05:00|86493.8|86443.8|86507.9|86457.9|86517.2|86467.2|86493.6|86443.6|857
1631668200000|2021-09-15 01:10:00|86509.8|86459.8|86504.4|86454.4|86514.3|86464.3|86493|86443|739
1631668500000|2021-09-15 01:15:00|86503.5|86453.5|86500.7|86450.7|86507.9|86457.9|86495.9|86445.9|821
1631668800000|2021-09-15 01:20:00|86501|86451|86525.9|86475.9|86528.9|86478.9|86489.7|86439.7|975
1631669100000|2021-09-15 01:25:00|86527.3|86477.3|86512.5|86462.5|86532.5|86482.5|86508.9|86458.9|1050
1631669400000|2021-09-15 01:30:00|86512.2|86462.2|86495.7|86445.7|86525.3|86475.3|86492|86442|986
1631669700000|2021-09-15 01:35:00|86497.3|86447.3|86486.6|86436.6|86507.5|86457.5|86486.4|86436.4|1191
1631670000000|2021-09-15 01:40:00|86491.6|86441.6|86489.7|86439.7|86495.8|86445.8|86479.8|86429.8|846
1631670300000|2021-09-15 01:45:00|86488.8|86438.8|86514.5|86464.5|86519.2|86469.2|86488.4|86438.4|1012
1631670600000|2021-09-15 01:50:00|86515.1|86465.1|86526.9|86476.9|86527.8|86477.8|86509.4|86459.4|911
1631670900000|2021-09-15 01:55:00|86526.8|86476.8|86533.8|86483.8|86541.8|86491.8|86520.9|86470.9|861
1631671200000|2021-09-15 02:00:00|86533.6|86483.6|86607.6|86557.6|86620.3|86570.3|86533|86483|1924
1631671500000|2021-09-15 02:05:00|86609|86559|86580.7|86530.7|86612.1|86562.1|86570.6|86520.6|1848
1631671800000|2021-09-15 02:10:00|86581|86531|86592.4|86542.4|86604|86554|86579.4|86529.4|895
1631672100000|2021-09-15 02:15:00|86592.1|86542.1|86563.9|86513.9|86594.8|86544.8|86559.3|86509.3|872
1631672400000|2021-09-15 02:20:00|86563.4|86513.4|86558|86508|86568.3|86518.3|86544.2|86494.2|988
1631672700000|2021-09-15 02:25:00|86557.9|86507.9|86554.6|86504.6|86561.5|86511.5|86548.5|86498.5|701
1631673000000|2021-09-15 02:30:00|86552.8|86502.8|86542.8|86492.8|86556.3|86506.3|86530.7|86480.7|859
1631673300000|2021-09-15 02:35:00|86542.7|86492.7|86552.3|86502.3|86556|86506|86540.8|86490.8|735
1631673600000|2021-09-15 02:40:00|86551.5|86501.5|86568.6|86518.6|86573.6|86523.6|86549|86499|826
1631673900000|2021-09-15 02:45:00|86568.3|86518.3|86559|86509|86574.3|86524.3|86558.7|86508.7|832
1631674200000|2021-09-15 02:50:00|86560.4|86510.4|86565.5|86515.5|86574|86524|86557.3|86507.3|780
1631674500000|2021-09-15 02:55:00|86565.8|86515.8|86551.5|86501.5|86571.2|86521.2|86548|86498|938
1631674800000|2021-09-15 03:00:00|86552.2|86502.2|86545.1|86495.1|86554.4|86504.4|86533.7|86483.7|712
1631675100000|2021-09-15 03:05:00|86545.6|86495.6|86552.2|86502.2|86559.9|86509.9|86538.3|86488.3|609
1631675400000|2021-09-15 03:10:00|86552.7|86502.7|86543.2|86493.2|86557.9|86507.9|86537.6|86487.6|635
1631675700000|2021-09-15 03:15:00|86544|86494|86546.4|86496.4|86557.6|86507.6|86540.6|86490.6|769
1631676000000|2021-09-15 03:20:00|86547.2|86497.2|86531.3|86481.3|86548|86498|86530.8|86480.8|525
1631676300000|2021-09-15 03:25:00|86531.2|86481.2|86521.1|86471.1|86537.7|86487.7|86520.6|86470.6|635
1631676600000|2021-09-15 03:30:00|86521.4|86471.4|86517.1|86467.1|86531.5|86481.5|86508.1|86458.1|696
1631676900000|2021-09-15 03:35:00|86516.9|86466.9|86518.5|86468.5|86523.4|86473.4|86509.7|86459.7|602
1631677200000|2021-09-15 03:40:00|86517.7|86467.7|86514.7|86464.7|86526.7|86476.7|86513.6|86463.6|740
1631677500000|2021-09-15 03:45:00|86514.9|86464.9|86518.5|86468.5|86524.1|86474.1|86511.4|86461.4|651
1631677800000|2021-09-15 03:50:00|86517.1|86467.1|86535.5|86485.5|86539.5|86489.5|86515.8|86465.8|748
1631678100000|2021-09-15 03:55:00|86536|86486|86535.9|86485.9|86543.6|86493.6|86530.2|86480.2|606
1631678400000|2021-09-15 04:00:00|86536|86486|86530.3|86480.3|86544.9|86494.9|86529.2|86479.2|530
1631678700000|2021-09-15 04:05:00|86530.1|86480.1|86530.9|86480.9|86544.8|86494.8|86524.7|86474.7|978
1631679000000|2021-09-15 04:10:00|86530.8|86480.8|86521|86471|86535.1|86485.1|86506.3|86456.3|731
1631679300000|2021-09-15 04:15:00|86524.2|86474.2|86511.5|86461.5|86529.4|86479.4|86505.6|86455.6|784
1631679600000|2021-09-15 04:20:00|86510.1|86460.1|86468.2|86418.2|86512.2|86462.2|86453.7|86341.9|643
1631679900000|2021-09-15 04:25:00|86467.7|86417.7|86470.1|86420.1|86472|86422|86457.5|86407.5|543
1631680200000|2021-09-15 04:30:00|86470.4|86420.4|86472.7|86422.7|86479.7|86429.7|86464.7|86414.7|576
1631680500000|2021-09-15 04:35:00|86472.8|86422.8|86477.3|86427.3|86485.9|86435.9|86472.4|86422.4|466
1631680800000|2021-09-15 04:40:00|86476.8|86426.8|86470.4|86420.4|86481.4|86431.4|86470.2|86420.2|405
1631681100000|2021-09-15 04:45:00|86470.5|86420.5|86465.5|86415.5|86476.1|86426.1|86460.3|86410.3|481
1631681400000|2021-09-15 04:50:00|86464.5|86414.5|86458.3|86408.3|86469.2|86419.2|86456|86406|481
1631681700000|2021-09-15 04:55:00|86459|86409|86464.5|86414.5|86472.7|86422.7|86454.9|86404.9|629
1631682000000|2021-09-15 05:00:00|86464.3|86414.3|86462.4|86412.4|86472.5|86422.5|86452.7|86402.7|2161
1631682300000|2021-09-15 05:05:00|86461.4|86411.4|86468.6|86418.6|86472.6|86422.6|86434.6|86384.6|2073
1631682600000|2021-09-15 05:10:00|86468.3|86418.3|86466.1|86416.1|86476|86426|86461.4|86411.4|2129
1631682900000|2021-09-15 05:15:00|86466.6|86416.6|86539|86489|86550|86500|86462.1|86412.1|2177
1631683200000|2021-09-15 05:20:00|86538.7|86488.7|86543|86493|86559.6|86509.6|86528.2|86478.2|1892
1631683500000|2021-09-15 05:25:00|86540.8|86490.8|86559.8|86509.8|86562.1|86512.1|86540.1|86490.1|2007
1631683800000|2021-09-15 05:30:00|86559.4|86509.4|86544.9|86494.9|86565.7|86515.7|86540.8|86490.8|2148
1631684100000|2021-09-15 05:35:00|86544.1|86494.1|86517.9|86467.9|86550.3|86500.3|86493.4|86443.4|1768
1631684400000|2021-09-15 05:40:00|86517.1|86467.1|86508.9|86458.9|86521.5|86471.5|86504.8|86454.8|1980
1631684700000|2021-09-15 05:45:00|86509.4|86459.4|86529.6|86479.6|86541.5|86491.5|86505.6|86455.6|2106
1631685000000|2021-09-15 05:50:00|86530.1|86480.1|86517.4|86467.4|86541.2|86491.2|86502.8|86452.8|1750
1631685300000|2021-09-15 05:55:00|86516.3|86466.3|86512.6|86462.6|86530.4|86480.4|86490.2|86440.2|1979
1631685600000|2021-09-15 06:00:00|86515.2|86465.2|86490.7|86440.7|86525.1|86475.1|86479.6|86429.6|1553
1631685900000|2021-09-15 06:05:00|86491.3|86441.3|86512.9|86462.9|86515.6|86465.6|86476.6|86426.6|1311
1631686200000|2021-09-15 06:10:00|86513.1|86463.1|86532.7|86482.7|86544.2|86494.2|86513.1|86463.1|1627
1631686500000|2021-09-15 06:15:00|86532.3|86482.3|86543.9|86493.9|86568.5|86530.8|86520.3|86475|1299
1631686800000|2021-09-15 06:20:00|86545.4|86495.4|86556.8|86506.8|86567.8|86517.8|86517.7|86480.3|1307
1631687100000|2021-09-15 06:25:00|86556.9|86506.9|86565.5|86515.5|86576.4|86529.1|86530.2|86493|1331
1631687400000|2021-09-15 06:30:00|86566.4|86516.4|86559.9|86509.9|86567.1|86531.2|86522.6|86474.6|1436
1631687700000|2021-09-15 06:35:00|86559.4|86509.4|86589.4|86564.4|86607.5|86569|86558.8|86508.8|1468
1631688000000|2021-09-15 06:40:00|86589.9|86564.9|86496.8|86446.8|86589.9|86564.9|86496.7|86446.7|1886
1631688300000|2021-09-15 06:45:00|86496.9|86446.9|86484.9|86434.9|86525|86489.9|86443.1|86393.1|1835
1631688600000|2021-09-15 06:50:00|86484.1|86434.1|86472.5|86447.5|86492.7|86453.1|86437|86395.8|1661
1631688900000|2021-09-15 06:55:00|86484|86434|86484|86434|86485.9|86451.5|86424.1|86381.4|1822
1631689200000|2021-09-15 07:00:00|86484.2|86434.2|86411.4|86386.4|86495.8|86445.8|86401.8|86365.2|1786
1631689500000|2021-09-15 07:05:00|86411.3|86386.3|86436.8|86411.8|86455.6|86412.8|86381.3|86346.6|1740
1631689800000|2021-09-15 07:10:00|86438.5|86413.5|86382.8|86357.8|86470.6|86429.8|86382.1|86350.8|1651
1631690100000|2021-09-15 07:15:00|86382.7|86357.7|86340.3|86315.3|86393.4|86368.4|86338.1|86310|1501
1631690400000|2021-09-15 07:20:00|86340.1|86315.1|86283.7|86258.7|86345.7|86320.7|86252.7|86214.8|1629
1631690700000|2021-09-15 07:25:00|86283.4|86258.4|86238.1|86213.1|86290.4|86265.4|86219.2|86174.1|1705
1631691000000|2021-09-15 07:30:00|86238.3|86213.3|86190.2|86165.2|86286.2|86243.4|86188.7|86159.9|1489
1631691300000|2021-09-15 07:35:00|86189.9|86164.9|86224.8|86174.8|86239.8|86199|86175.1|86130.8|1510
1631691600000|2021-09-15 07:40:00|86225.2|86175.2|86225.5|86200.5|86238.3|86209.4|86208.3|86172.2|1289
1631691900000|2021-09-15 07:45:00|86225.4|86200.4|86207|86182|86241|86216|86178.7|86144.6|1466
1631692200000|2021-09-15 07:50:00|86206.1|86181.1|86191.9|86166.9|86230.2|86196.8|86189.1|86154.4|1525
1631692500000|2021-09-15 07:55:00|86191.7|86166.7|86204.6|86154.6|86213.7|86188.7|86184|86150.1|1501
1631692800000|2021-09-15 08:00:00|86204.8|86154.8|86160|86135|86207.2|86168.7|86090.9|86040.9|1516
1631693100000|2021-09-15 08:05:00|86162.4|86137.4|86120.7|86070.7|86172.8|86137.4|86104.2|86066.2|1344
1631693400000|2021-09-15 08:10:00|86121|86071|86112.5|86087.5|86138|86101.3|86096.6|86065.3|1288
1631693700000|2021-09-15 08:15:00|86112.4|86087.4|86044.3|86019.3|86129.6|86091.1|86029.6|85999|1420
1631694000000|2021-09-15 08:20:00|86044|86019|86007.5|85982.5|86048.5|86019.2|85993.5|85967|1177
1631694300000|2021-09-15 08:25:00|86007.3|85982.3|86021.7|85996.7|86062.7|86018.3|85994.9|85967.1|1491
1631694600000|2021-09-15 08:30:00|86021.8|85996.8|86054.4|86029.4|86061.8|86029.9|86012.5|85987.5|1408
1631694900000|2021-09-15 08:35:00|86055|86030|86010.2|85985.2|86074.1|86038.1|86008.6|85976.7|1373
1631695200000|2021-09-15 08:40:00|86009.7|85984.7|85944.9|85919.9|86013.8|85988.8|85942.9|85904.1|1410
1631695500000|2021-09-15 08:45:00|85945.1|85920.1|85931|85881|85946.3|85921.3|85915.2|85877.9|1549
1631695800000|2021-09-15 08:50:00|85930.9|85880.9|85889.4|85864.4|85931|85894.3|85880.8|85855.8|1293
1631696100000|2021-09-15 08:55:00|85889.3|85864.3|85864.3|85814.3|85919.9|85885.8|85847.6|85810.8|1524
1631696400000|2021-09-15 09:00:00|85857.4|85832.4|85863.9|85838.9|85905.6|85866.8|85844.8|85809|1426
1631696700000|2021-09-15 09:05:00|85864.1|85839.1|85892.1|85842.1|85903.4|85865.1|85833.3|85796.8|1416
1631697000000|2021-09-15 09:10:00|85894.1|85844.1|85857.3|85832.3|85914.7|85872.9|85848.4|85812.8|1380
1631697300000|2021-09-15 09:15:00|85858.4|85833.4|85832.1|85782.1|85859.2|85833.4|85783|85746.9|1534
1631697600000|2021-09-15 09:20:00|85832|85782|85852.4|85827.4|85887.4|85838.5|85807|85779.3|1323
1631697900000|2021-09-15 09:25:00|85852.1|85827.1|85831.2|85806.2|85874.5|85840|85825.7|85798.5|1416
1631698200000|2021-09-15 09:30:00|85830.9|85805.9|85826.8|85801.8|85842.9|85816.5|85816.6|85790.3|1173
1631698500000|2021-09-15 09:35:00|85826.7|85801.7|85820.8|85795.8|85856.2|85822.2|85814.2|85779|1292
1631698800000|2021-09-15 09:40:00|85820.6|85795.6|85738.7|85713.7|85836.9|85804.2|85738.7|85700.3|1310
1631699100000|2021-09-15 09:45:00|85740.8|85715.8|85693.3|85668.3|85760.5|85725.1|85684.2|85640.3|1357
1631699400000|2021-09-15 09:50:00|85693.7|85668.7|85662.9|85637.9|85700.1|85675.1|85647.3|85609.9|1332
1631699700000|2021-09-15 09:55:00|85661.3|85636.3|85657.8|85632.8|85671.6|85642.3|85624.3|85599.3|1274
1631700000000|2021-09-15 10:00:00|85657.9|85632.9|85693.2|85668.2|85717.1|85679.7|85657.8|85632.8|1259
1631700300000|2021-09-15 10:05:00|85693.1|85668.1|85674.9|85649.9|85698.4|85673.4|85668.6|85634.6|1344
1631700600000|2021-09-15 10:10:00|85674.4|85649.4|85685.9|85660.9|85697.6|85661.7|85657.5|85627.9|1227
1631700900000|2021-09-15 10:15:00|85685.8|85660.8|85682.4|85657.4|85709|85669.1|85671.1|85633.2|1435
1631701200000|2021-09-15 10:20:00|85682.2|85657.2|85690.6|85665.6|85716.3|85684.6|85659.1|85634.1|1599
1631701500000|2021-09-15 10:25:00|85690.7|85665.7|85681.5|85656.5|85729.4|85692.3|85680.8|85646.6|1498
1631701800000|2021-09-15 10:30:00|85682.3|85657.3|85669.1|85644.1|85695.4|85657.3|85639.3|85602.9|1206
1631702100000|2021-09-15 10:35:00|85669|85644|85684.1|85659.1|85715.1|85675.6|85665.2|85640.2|1255
1631702400000|2021-09-15 10:40:00|85683.2|85658.2|85669.8|85644.8|85697.2|85661.3|85669.3|85639.4|1116
1631702700000|2021-09-15 10:45:00|85669.9|85644.9|85693.3|85668.3|85706.2|85670.3|85651.9|85621.7|1098
1631703000000|2021-09-15 10:50:00|85694.7|85669.7|85727.2|85702.2|85739.5|85708.6|85687.9|85662.9|1173
1631703300000|2021-09-15 10:55:00|85727.3|85702.3|85762.2|85737.2|85774.1|85744.2|85723.9|85698.9|1309
1631703600000|2021-09-15 11:00:00|85762.7|85737.7|85741.2|85691.2|85775.2|85738.4|85730.3|85691.2|1290
1631703900000|2021-09-15 11:05:00|85738.3|85688.3|85684.6|85659.6|85738.3|85703|85663.4|85629.5|1396
1631704200000|2021-09-15 11:10:00|85684.8|85659.8|85766.1|85741.1|85780.9|85751.1|85680|85655|1349
1631704500000|2021-09-15 11:15:00|85766.5|85741.5|85850.9|85825.9|85878.4|85839.2|85748.2|85722.5|1399
1631704800000|2021-09-15 11:20:00|85851.1|85826.1|85878.2|85853.2|85893.1|85868.1|85845.4|85820.4|1481
1631705100000|2021-09-15 11:25:00|85877|85852|85829.3|85804.3|85877|85852|85818.9|85785.1|1458
1631705400000|2021-09-15 11:30:00|85828.9|85803.9|85814.2|85789.2|85850.1|85817.7|85799.1|85774.1|1273
1631705700000|2021-09-15 11:35:00|85814.4|85789.4|85851.6|85826.6|85861.2|85836.2|85793.8|85768.8|1280
1631706000000|2021-09-15 11:40:00|85851.8|85826.8|85787.1|85762.1|85851.8|85826.8|85760.5|85735.5|1386
1631706300000|2021-09-15 11:45:00|85787|85762|85796.2|85771.2|85797.5|85772.5|85745.2|85717.8|1117
1631706600000|2021-09-15 11:50:00|85795.8|85770.8|85805.1|85780.1|85820.5|85795.5|85790.5|85765.5|1091
1631706900000|2021-09-15 11:55:00|85804.4|85779.4|85775.3|85750.3|85808.2|85783.2|85752.4|85727.4|1468
1631707200000|2021-09-15 12:00:00|85777.3|85752.3|85752.2|85727.2|85789.5|85756.6|85740.4|85708.2|1257
1631707500000|2021-09-15 12:05:00|85752|85727|85760.9|85735.9|85788.9|85763.9|85729.7|85702.9|1247
1631707800000|2021-09-15 12:10:00|85761.1|85736.1|85780.4|85755.4|85807.8|85776.2|85760.4|85735.4|1238
1631708100000|2021-09-15 12:15:00|85779.3|85754.3|85723.2|85698.2|85782.1|85754.8|85693.7|85668.7|1500
1631708400000|2021-09-15 12:20:00|85722.9|85697.9|85797.5|85772.5|85807.3|85772.5|85717.5|85684.4|1540
1631708700000|2021-09-15 12:25:00|85797.3|85772.3|85842.5|85792.5|85858.6|85808.6|85784.4|85746.8|1549
1631709000000|2021-09-15 12:30:00|85841.9|85791.9|85872.9|85847.9|85912|85862.9|85760.2|85710.2|1932
1631709300000|2021-09-15 12:35:00|85871.9|85846.9|85874.9|85849.9|85888.4|85852|85825.4|85800.4|1801
1631709600000|2021-09-15 12:40:00|85874.4|85849.4|85870.9|85845.9|85890.5|85855.7|85839.4|85804.2|1739
1631709900000|2021-09-15 12:45:00|85869.9|85844.9|85959.9|85934.9|85986.7|85947.2|85863.9|85838.9|1844
1631710200000|2021-09-15 12:50:00|85959|85934|85964.7|85939.7|86004.9|85967.8|85926.8|85890.7|1829
1631710500000|2021-09-15 12:55:00|85966.2|85941.2|85934.1|85909.1|85973|85944.6|85917.3|85892.3|1610
1631710800000|2021-09-15 13:00:00|85932.8|85907.8|85934.3|85884.3|85963.8|85919.6|85896.6|85857.6|1684
1631711100000|2021-09-15 13:05:00|85934.5|85884.5|85884.1|85859.1|85935.8|85897.7|85876.6|85844|1723
1631711400000|2021-09-15 13:10:00|85885|85860|85930.8|85880.8|85932.2|85893.3|85879.3|85854.3|1372
1631711700000|2021-09-15 13:15:00|85931.1|85881.1|85881.8|85831.8|85931.1|85896.3|85859.9|85821.6|1666
1631712000000|2021-09-15 13:20:00|85882.5|85832.5|85917.4|85892.4|85919.7|85894.7|85850.1|85814.1|1519
1631712300000|2021-09-15 13:25:00|85917.6|85892.6|85887.2|85862.2|85926.7|85896.7|85869|85831.3|1537
1631712600000|2021-09-15 13:30:00|85890|85865|85917.2|85892.2|85934.1|85909.1|85869.7|85844.7|1920
1631712900000|2021-09-15 13:35:00|85916.4|85891.4|85995.1|85970.1|85998.6|85973.6|85912.5|85880.4|1720
1631713200000|2021-09-15 13:40:00|85995.7|85970.7|85948.5|85923.5|86024|85984.8|85945.5|85908.6|1763
1631713500000|2021-09-15 13:45:00|85949|85924|85908|85858|85960.2|85924|85901.2|85856.7|1976
1631713800000|2021-09-15 13:50:00|85907.4|85857.4|85911.3|85886.3|85961.1|85922.2|85883.3|85851.9|1904
1631714100000|2021-09-15 13:55:00|85912.1|85887.1|85855|85830|85940.7|85893.7|85854.2|85818.3|1886
1631714400000|2021-09-15 14:00:00|85855.7|85830.7|85830.9|85805.9|85881.2|85847.3|85804.7|85770.2|1818
1631714700000|2021-09-15 14:05:00|85831.3|85806.3|85838|85813|85901.2|85864.8|85828.3|85794|1971
1631715000000|2021-09-15 14:10:00|85838.5|85813.5|85886|85836|85963.9|85923.3|85831.6|85797.5|1866
1631715300000|2021-09-15 14:15:00|85887.7|85837.7|85847.8|85822.8|85926.2|85890.7|85846.1|85807.3|1865
1631715600000|2021-09-15 14:20:00|85848.6|85823.6|85804.6|85754.6|85856.6|85823.7|85798.1|85753.1|1783
1631715900000|2021-09-15 14:25:00|85804.7|85754.7|85842.2|85792.2|85842.5|85806.3|85754.8|85704.8|1793
1631716200000|2021-09-15 14:30:00|85843.4|85793.4|85794.6|85769.6|85847.2|85811.9|85775.2|85740.2|1791
1631716500000|2021-09-15 14:35:00|85793.6|85768.6|85815.6|85790.6|85837.9|85798|85784.1|85749.2|1586
1631716800000|2021-09-15 14:40:00|85815.9|85790.9|85840.6|85815.6|85861.7|85827|85811.8|85779|1529
1631717100000|2021-09-15 14:45:00|85841.2|85816.2|85843.6|85818.6|85868.2|85832.8|85823.3|85788.3|1534
1631717400000|2021-09-15 14:50:00|85843.7|85818.7|85885.1|85860.1|85907.1|85864.4|85773|85736.5|1807
1631717700000|2021-09-15 14:55:00|85885|85860|85878.3|85853.3|85926.6|85879.8|85803.2|85778.2|1857
1631718000000|2021-09-15 15:00:00|85878.9|85853.9|85910.8|85885.8|85924.1|85889.5|85857.4|85830.5|1817
1631718300000|2021-09-15 15:05:00|85911.1|85886.1|85902|85877|85940.4|85904.2|85889.9|85863.2|1681
1631718600000|2021-09-15 15:10:00|85902.2|85877.2|85905.8|85880.8|85918.7|85888.9|85890.1|85851.5|1253
1631718900000|2021-09-15 15:15:00|85905.3|85880.3|85925.3|85875.3|85933.2|85901.5|85898.4|85865.1|1171
1631719200000|2021-09-15 15:20:00|85925.4|85875.4|85862.8|85812.8|85935.9|85898.5|85861.5|85811.5|1413
1631719500000|2021-09-15 15:25:00|85851|85826|85860.7|85835.7|85877.2|85840.8|85839.9|85803.9|1323
1631719800000|2021-09-15 15:30:00|85861.8|85836.8|85841.7|85791.7|85893.6|85864.6|85839.6|85789.6|1517
1631720100000|2021-09-15 15:35:00|85842.2|85792.2|85869.8|85819.8|85886.2|85847.4|85824.7|85774.7|1656
1631720400000|2021-09-15 15:40:00|85869.9|85819.9|85865.4|85840.4|85886.6|85849.8|85852.2|85810.4|1419
1631720700000|2021-09-15 15:45:00|85864.2|85839.2|85856.7|85831.7|85879.4|85841.8|85841.2|85806.4|1462
1631721000000|2021-09-15 15:50:00|85857|85832|85889.4|85864.4|85893.3|85868.3|85856.2|85819.9|1111
1631721300000|2021-09-15 15:55:00|85890.4|85865.4|85912.4|85887.4|85938.1|85913.1|85887.8|85862.8|1350
1631721600000|2021-09-15 16:00:00|85912.6|85887.6|85940.4|85890.4|85955.6|85905.6|85889.6|85839.6|1371
1631721900000|2021-09-15 16:05:00|85940.7|85890.7|85911.6|85861.6|85946.1|85896.1|85908.7|85858.7|1146
1631722200000|2021-09-15 16:10:00|85912.5|85862.5|85903.9|85853.9|85915.8|85874.1|85887.7|85844.4|1151
1631722500000|2021-09-15 16:15:00|85903.4|85853.4|85899.1|85849.1|85917.8|85872.5|85885.8|85848.5|861
1631722800000|2021-09-15 16:20:00|85899.3|85849.3|85898.1|85848.1|85911.2|85870.8|85882.2|85843.4|954
1631723100000|2021-09-15 16:25:00|85898.7|85848.7|85892.4|85842.4|85900.2|85860.3|85875|85834.2|1017
1631723400000|2021-09-15 16:30:00|85892.3|85842.3|85907.9|85857.9|85922.4|85872.4|85879|85839.7|945
1631723700000|2021-09-15 16:35:00|85907.8|85857.8|85913.3|85863.3|85927.4|85888.3|85888.9|85846.6|1111
1631724000000|2021-09-15 16:40:00|85913.2|85863.2|85888.1|85838.1|85913.2|85863.2|85880|85830|1241
1631724300000|2021-09-15 16:45:00|85888|85838|85893.3|85843.3|85899.5|85860.1|85884.6|85837.8|896
1631724600000|2021-09-15 16:50:00|85893.4|85843.4|85915.4|85865.4|85921.7|85871.7|85873.2|85823.2|911
1631724900000|2021-09-15 16:55:00|85915.3|85865.3|85924.7|85874.7|85926.7|85876.7|85868.9|85818.9|1183
1631725200000|2021-09-15 17:00:00|85924.8|85874.8|85899.8|85849.8|85929.2|85885.5|85897.5|85847.5|1067
1631725500000|2021-09-15 17:05:00|85899.4|85849.4|85894|85844|85902.6|85852.6|85874.5|85824.5|1014
1631725800000|2021-09-15 17:10:00|85893.8|85843.8|85881.6|85831.6|85898.5|85848.5|85867.8|85828.4|1057
1631726100000|2021-09-15 17:15:00|85880.6|85830.6|85850.8|85800.8|85883.8|85847.7|85835.2|85796.3|1293
1631726400000|2021-09-15 17:20:00|85850.6|85800.6|85863.2|85813.2|85870.3|85830.6|85848.1|85798.1|1274
1631726700000|2021-09-15 17:25:00|85862.9|85812.9|85850.3|85800.3|85871.5|85821.5|85849.1|85799.1|1205
1631727000000|2021-09-15 17:30:00|85849.7|85799.7|85824.6|85774.6|85854.3|85804.3|85824|85774|1029
1631727300000|2021-09-15 17:35:00|85824.7|85774.7|85792.1|85742.1|85826.7|85776.7|85790.2|85740.2|1070
1631727600000|2021-09-15 17:40:00|85792.3|85742.3|85749.7|85699.7|85795|85745|85749|85699|989
1631727900000|2021-09-15 17:45:00|85750.5|85700.5|85731.3|85681.3|85759.8|85713.1|85716.3|85675.2|972
1631728200000|2021-09-15 17:50:00|85731.7|85681.7|85738.4|85688.4|85745.2|85697.2|85717.5|85680.6|926
1631728500000|2021-09-15 17:55:00|85738.1|85688.1|85782.8|85732.8|85784.7|85734.7|85725.2|85676.9|1021
1631728800000|2021-09-15 18:00:00|85782.9|85732.9|85770|85745|85793.9|85746.3|85763.9|85720.3|928
1631729100000|2021-09-15 18:05:00|85770.4|85745.4|85783.4|85733.4|85786|85750.1|85765.9|85726.5|863
1631729400000|2021-09-15 18:10:00|85782.9|85732.9|85780.1|85730.1|85784.8|85744.4|85764.9|85721.1|785
1631729700000|2021-09-15 18:15:00|85780|85730|85782.3|85732.3|85783.3|85743.7|85760|85723.1|586
1631730000000|2021-09-15 18:20:00|85782.5|85732.5|85781.4|85731.4|85788.4|85745.5|85760.4|85723.6|628
1631730300000|2021-09-15 18:25:00|85781.5|85731.5|85770.6|85745.6|85781.6|85746.3|85760.6|85724.4|643
1631730600000|2021-09-15 18:30:00|85770.3|85745.3|85772.2|85747.2|85796.2|85752.2|85768.5|85733.1|950
1631730900000|2021-09-15 18:35:00|85771.2|85746.2|85766.4|85741.4|85784.7|85748.9|85762.9|85725.9|736
1631731200000|2021-09-15 18:40:00|85766.1|85741.1|85772.1|85722.1|85789.4|85746.5|85760.1|85719.9|937
1631731500000|2021-09-15 18:45:00|85773.8|85723.8|85777.8|85727.8|85779.1|85740.7|85758.8|85718.9|883
1631731800000|2021-09-15 18:50:00|85777.4|85727.4|85797.1|85747.1|85810.4|85760.4|85764.7|85724.8|1005
1631732100000|2021-09-15 18:55:00|85797.4|85747.4|85819.4|85769.4|85841.6|85791.6|85793.4|85746.7|1255
1631732400000|2021-09-15 19:00:00|85820.4|85770.4|85816.9|85766.9|85824.8|85776.5|85799.9|85759.7|1261
1631732700000|2021-09-15 19:05:00|85816.8|85766.8|85818.1|85768.1|85835.3|85791.6|85812.6|85762.6|914
1631733000000|2021-09-15 19:10:00|85818.4|85768.4|85796.1|85746.1|85819.1|85777.4|85794.6|85744.6|882
1631733300000|2021-09-15 19:15:00|85796.2|85746.2|85790.3|85740.3|85799.5|85753.4|85774.3|85736.7|792
1631733600000|2021-09-15 19:20:00|85790.8|85740.8|85800.1|85750.1|85805.2|85755.2|85774.7|85737.5|808
1631733900000|2021-09-15 19:25:00|85800.2|85750.2|85786.7|85736.7|85804.3|85754.3|85783|85733|839
1631734200000|2021-09-15 19:30:00|85787.3|85737.3|85771.1|85721.1|85788.8|85738.8|85768.9|85718.9|1102
1631734500000|2021-09-15 19:35:00|85772.9|85722.9|85779|85729|85782.7|85732.7|85766.7|85716.7|1027
1631734800000|2021-09-15 19:40:00|85779.1|85729.1|85738.6|85713.6|85779.7|85729.7|85737.2|85699.4|775
1631735100000|2021-09-15 19:45:00|85738.8|85713.8|85737.4|85712.4|85758.2|85715.8|85734.9|85692.6|844
1631735400000|2021-09-15 19:50:00|85737.8|85712.8|85758.2|85708.2|85758.9|85719.1|85737.6|85700.2|530
1631735700000|2021-09-15 19:55:00|85757.8|85707.8|85774|85724|85792.5|85742.5|85754.5|85704.5|1118
1631736000000|2021-09-15 20:00:00|85775.2|85725.2|85778.1|85728.1|85782.5|85732.5|85770|85720|745
1631736300000|2021-09-15 20:05:00|85777.8|85727.8|85777.4|85727.4|85784.6|85734.6|85772.7|85722.7|590
1631736600000|2021-09-15 20:10:00|85776|85726|85777.6|85727.6|85782.3|85732.3|85760.4|85710.4|530
1631736900000|2021-09-15 20:15:00|85777|85727|85821.5|85771.5|85829.2|85779.2|85774.4|85724.4|1117
1631737200000|2021-09-15 20:20:00|85821|85771|85823.9|85773.9|85826.6|85776.6|85815.6|85765.6|506
1631737500000|2021-09-15 20:25:00|85825.3|85775.3|85827|85777|85836.2|85786.2|85823.1|85773.1|602
1631737800000|2021-09-15 20:30:00|85825.6|85775.6|85795.3|85745.3|85834.9|85784.9|85786.7|85736.7|845
1631738100000|2021-09-15 20:35:00|85796.2|85746.2|85779.5|85729.5|85797.8|85747.8|85776|85726|473
1631738400000|2021-09-15 20:40:00|85779.7|85729.7|85780|85730|85789.4|85739.4|85761.5|85711.5|594
1631738700000|2021-09-15 20:45:00|85780.2|85730.2|85781|85731|85782.5|85732.5|85769.2|85719.2|474
1631739000000|2021-09-15 20:50:00|85776.4|85726.4|85768.9|85718.9|85783.6|85733.6|85763.7|85713.7|479
1631739300000|2021-09-15 20:55:00|85780.2|85730.2|85812.8|85661.2|85871.2|85745.3|85770|85642.2|827
1631739600000|2021-09-15 21:00:00|85914.2|85578.7|85927.4|85644.4|85967.5|85675.6|85881|85548.5|82
1631739900000|2021-09-15 21:05:00|85927.9|85686.8|85956.8|85595|86012.9|85687.9|85880.2|85383.2|96
1631740200000|2021-09-15 21:10:00|85942.9|85527.3|85925.5|85527.3|85994.9|85688.1|85922.4|85527.3|90
1631740500000|2021-09-15 21:15:00|85970.9|85572.1|85920.3|85667.6|85999.8|85671.2|85911.7|85527.3|103
1631740800000|2021-09-15 21:20:00|85920.6|85667.3|85919|85593.8|86044.9|85672.4|85914.9|85541.2|103
1631741100000|2021-09-15 21:25:00|85922.8|85586.2|85914.9|85541.2|85958.8|85674.2|85914.9|85541.2|109
1631741400000|2021-09-15 21:30:00|85923.9|85674.2|85914.9|85541.2|86005.8|85674.2|85914.4|85541.2|125
1631741700000|2021-09-15 21:35:00|85916.1|85637.4|85914.9|85541.2|86032|85672.4|85914.6|85541.2|73
1631742000000|2021-09-15 21:40:00|85952.7|85590.9|85933.9|85602.4|85955.5|85672.3|85909.7|85541.2|76
1631742300000|2021-09-15 21:45:00|85906.2|85614|85941.5|85616.2|85975.7|85675.6|85882.2|85547|195
1631742600000|2021-09-15 21:50:00|85921.1|85637.7|85866.3|85668.4|85935.2|85716.6|85766.5|85554.4|209
1631742900000|2021-09-15 21:55:00|85814.8|85664.5|85804.5|85649.8|85887.7|85719.3|85766.6|85575|283
1631743200000|2021-09-15 22:00:00|85804.4|85644.7|85786.1|85634.9|85834|85701.6|85751.6|85586|707
1631743500000|2021-09-15 22:05:00|85787.2|85637.4|85795.4|85640.4|85813.1|85699|85741.2|85615.1|512
1631743800000|2021-09-15 22:10:00|85796.2|85641.8|85796.2|85631.4|85810.3|85695.1|85745.1|85612.2|484
1631744100000|2021-09-15 22:15:00|85797.4|85630.8|85776.1|85641.7|85821.6|85693.9|85738.9|85613.9|404
1631744400000|2021-09-15 22:20:00|85785.7|85638.9|85790.1|85640.6|85803.6|85695.9|85734.3|85614.1|557
1631744700000|2021-09-15 22:25:00|85745.7|85695.7|85748.9|85698.9|85805.1|85710.4|85735.7|85631.2|347
1631745000000|2021-09-15 22:30:00|85751.7|85701.7|85730.5|85680.5|85789.1|85703.7|85727.3|85646.8|456
1631745300000|2021-09-15 22:35:00|85730.6|85680.6|85727.3|85677.3|85738.8|85688.8|85714.9|85664.9|472
1631745600000|2021-09-15 22:40:00|85726.7|85676.7|85722.7|85672.7|85732.2|85682.2|85715.5|85665.5|456
1631745900000|2021-09-15 22:45:00|85722.1|85672.1|85705.9|85655.9|85726.3|85676.3|85701.6|85651.6|602
1631746200000|2021-09-15 22:50:00|85707.1|85657.1|85701.7|85651.7|85719.6|85669.6|85695.7|85645.7|404
1631746500000|2021-09-15 22:55:00|85700.3|85650.3|85703.8|85653.8|85707.1|85657.1|85692.7|85642.7|377
1631746800000|2021-09-15 23:00:00|85704.2|85654.2|85701.2|85651.2|85715.8|85665.8|85689.8|85639.8|678
1631747100000|2021-09-15 23:05:00|85701|85651|85701.6|85651.6|85702.6|85652.6|85684.3|85634.3|378
1631747400000|2021-09-15 23:10:00|85699.1|85649.1|85731.5|85681.5|85737.4|85687.4|85694.7|85644.7|384
1631747700000|2021-09-15 23:15:00|85732|85682|85727.8|85677.8|85738.4|85688.4|85723|85673|327
1631748000000|2021-09-15 23:20:00|85726.9|85676.9|85719.7|85669.7|85729.8|85679.8|85719.7|85669.7|394
1631748300000|2021-09-15 23:25:00|85719.6|85669.6|85721.3|85671.3|85725.1|85675.1|85717.8|85667.8|459
1631748600000|2021-09-15 23:30:00|85720.5|85670.5|85743|85693|85745.8|85695.8|85717.1|85667.1|660
1631748900000|2021-09-15 23:35:00|85743.1|85693.1|85733.8|85683.8|85746|85696|85732.5|85682.5|1390
1631749200000|2021-09-15 23:40:00|85732.9|85682.9|85731|85681|85743.5|85693.5|85713.4|85663.4|572
1631749500000|2021-09-15 23:45:00|85730.7|85680.7|85736.1|85686.1|85742.1|85692.1|85727.4|85677.4|541
1631749800000|2021-09-15 23:50:00|85736|85686|85707.1|85657.1|85746.2|85696.2|85704.7|85654.7|446
1631750100000|2021-09-15 23:55:00|85706.8|85656.8|85701.8|85651.8|85712.5|85662.5|85701.8|85651.8|476
1631750400000|2021-09-16 00:00:00|85693.8|85643.8|85699.2|85649.2|85812|85699.5|85687.1|85599|1427
1631750700000|2021-09-16 00:05:00|85699|85649|85752.2|85702.2|85837.5|85726.7|85696.1|85644.1|1184
1631751000000|2021-09-16 00:10:00|85752.4|85702.4|85743.1|85693.1|86003.2|85714.1|85708.3|85648.4|1041
1631751300000|2021-09-16 00:15:00|85743.2|85693.2|85745|85695|85957.1|85714.6|85710.7|85638|1303
1631751600000|2021-09-16 00:20:00|85744.8|85694.8|85743.7|85693.7|85756.3|85706.3|85738.7|85688.7|943
1631751900000|2021-09-16 00:25:00|85744.1|85694.1|85745.6|85695.6|85756.2|85706.2|85736.7|85686.7|744
1631752200000|2021-09-16 00:30:00|85745.5|85695.5|85759.4|85709.4|85761.6|85711.6|85743.5|85693.5|579
1631752500000|2021-09-16 00:35:00|85757|85707|85759.9|85709.9|85784.3|85734.3|85750.1|85700.1|822
1631752800000|2021-09-16 00:40:00|85758.4|85708.4|85745.2|85695.2|85761.6|85711.6|85740.5|85690.5|767
1631753100000|2021-09-16 00:45:00|85745.9|85695.9|85745.1|85695.1|85748.7|85698.7|85736.2|85686.2|613
1631753400000|2021-09-16 00:50:00|85745.4|85695.4|85763|85713|85767.9|85717.9|85723.8|85673.8|1030
1631753700000|2021-09-16 00:55:00|85763.2|85713.2|85741.5|85691.5|85773.3|85723.3|85731.5|85681.5|1063
1631754000000|2021-09-16 01:00:00|85741.2|85691.2|85757.7|85707.7|85955.4|85733.1|85735.6|85685.6|1591
1631754300000|2021-09-16 01:05:00|85757.9|85707.9|85729.6|85679.6|85983.3|85724.3|85720.6|85670.6|756
1631754600000|2021-09-16 01:10:00|85729|85679|85728|85678|85733.4|85683.4|85726.9|85676.9|561
1631754900000|2021-09-16 01:15:00|85727.9|85677.9|85730.9|85680.9|85739.7|85689.7|85725.3|85675.3|632
1631755200000|2021-09-16 01:20:00|85731.2|85681.2|85739.2|85689.2|85741.3|85691.3|85729.4|85679.4|430
1631755500000|2021-09-16 01:25:00|85739.1|85689.1|85738.1|85688.1|85749.2|85699.2|85736.9|85686.9|642
1631755800000|2021-09-16 01:30:00|85737.8|85687.8|85735.4|85685.4|85748.4|85698.4|85709.9|85659.9|1136
1631756100000|2021-09-16 01:35:00|85735.3|85685.3|85762.3|85712.3|85767.1|85717.1|85723|85673|1031
1631756400000|2021-09-16 01:40:00|85763.2|85713.2|85753|85703|85772.5|85722.5|85750.3|85700.3|759
1631756700000|2021-09-16 01:45:00|85752.5|85702.5|85758.1|85708.1|85775.1|85725.1|85743.2|85693.2|683
1631757000000|2021-09-16 01:50:00|85757.8|85707.8|85761|85711|85767.9|85717.9|85756.4|85706.4|627
1631757300000|2021-09-16 01:55:00|85761.1|85711.1|85764.7|85714.7|85781.1|85731.1|85756.3|85706.3|1073
1631757600000|2021-09-16 02:00:00|85764.8|85714.8|85766.7|85716.7|85939.5|85763.9|85758.8|85708.8|1141
1631757900000|2021-09-16 02:05:00|85767.2|85717.2|85765|85715|86061.1|85758.1|85757.4|85707.4|1282
1631758200000|2021-09-16 02:10:00|85764.9|85714.9|85772.8|85722.8|85834.9|85743.1|85756.5|85694.4|1044
1631758500000|2021-09-16 02:15:00|85772.1|85722.1|85775.2|85725.2|86062|85744.9|85766.8|85703.9|1080
1631758800000|2021-09-16 02:20:00|85774.5|85724.5|85776|85726|85783.3|85733.3|85768.3|85718.3|895
1631759100000|2021-09-16 02:25:00|85776.5|85726.5|85775.6|85725.6|85829.9|85744|85770.1|85703|835
1631759400000|2021-09-16 02:30:00|85775.7|85725.7|85774.3|85724.3|85891.7|85738.7|85769.3|85695.9|1057
1631759700000|2021-09-16 02:35:00|85774.4|85724.4|85775.8|85725.8|85788.5|85738.5|85772.3|85722.3|1036
1631760000000|2021-09-16 02:40:00|85777.3|85727.3|85775.1|85725.1|85956.4|85745.1|85768.4|85700.1|1176
1631760300000|2021-09-16 02:45:00|85775|85725|85773.5|85723.5|85780.3|85730.3|85767.2|85717.2|855
1631760600000|2021-09-16 02:50:00|85772.9|85722.9|85775.2|85725.2|85781.4|85731.4|85769.4|85719.4|1012
1631760900000|2021-09-16 02:55:00|85774.9|85724.9|85748|85698|85780.3|85730.3|85745.2|85695.2|941
1631761200000|2021-09-16 03:00:00|85751.1|85701.1|85788.5|85738.5|85798.9|85748.9|85749|85699|1000
1631761500000|2021-09-16 03:05:00|85788|85738|85782.1|85732.1|85794.1|85744.1|85777.1|85727.1|772
1631761800000|2021-09-16 03:10:00|85782.4|85732.4|85803|85753|85810.8|85760.8|85782.4|85732.4|754
1631762100000|2021-09-16 03:15:00|85803.4|85753.4|85803.8|85753.8|85819.5|85769.5|85799.3|85749.3|911
1631762400000|2021-09-16 03:20:00|85803.5|85753.5|85785.4|85735.4|85818|85768|85784.4|85734.4|1026
1631762700000|2021-09-16 03:25:00|85785.8|85735.8|85785.9|85735.9|85792.6|85742.6|85778.3|85728.3|779
1631763000000|2021-09-16 03:30:00|85785.8|85735.8|85796.6|85746.6|85808.3|85758.3|85785.8|85735.8|1783
1631763300000|2021-09-16 03:35:00|85796.4|85746.4|85800.5|85750.5|85807.4|85757.4|85787.2|85737.2|1726
1631763600000|2021-09-16 03:40:00|85800.6|85750.6|85799.6|85749.6|85807.2|85757.2|85790.3|85740.3|1951
1631763900000|2021-09-16 03:45:00|85798.9|85748.9|85803.2|85753.2|85806.5|85756.5|85789.2|85739.2|1799
1631764200000|2021-09-16 03:50:00|85802.9|85752.9|85796.1|85746.1|85805.9|85755.9|85791.4|85741.4|1293
1631764500000|2021-09-16 03:55:00|85794.7|85744.7|85795.6|85745.6|85800.8|85750.8|85791.3|85741.3|774
1631764800000|2021-09-16 04:00:00|85795.5|85745.5|85796.7|85746.7|85804.9|85754.9|85792|85742|1680
1631765100000|2021-09-16 04:05:00|85796.8|85746.8|85788|85738|85808|85758|85788|85738|1325
1631765400000|2021-09-16 04:10:00|85789.1|85739.1|85800.9|85750.9|85807.1|85757.1|85789.1|85739.1|1667
1631765700000|2021-09-16 04:15:00|85801.5|85751.5|85803.9|85753.9|85812.3|85762.3|85790.6|85740.6|1961
1631766000000|2021-09-16 04:20:00|85804.7|85754.7|85810.3|85760.3|85816.7|85766.7|85792.7|85742.7|1716
1631766300000|2021-09-16 04:25:00|85809|85759|85803.2|85753.2|85817|85767|85789.7|85739.7|1934
1631766600000|2021-09-16 04:30:00|85803|85753|85803.4|85753.4|85814.8|85764.8|85798.7|85748.7|1583
1631766900000|2021-09-16 04:35:00|85802.8|85752.8|85806.8|85756.8|85815.9|85765.9|85799.3|85749.3|1722
1631767200000|2021-09-16 04:40:00|85806.7|85756.7|85807.1|85757.1|85813.4|85763.4|85801.3|85751.3|617
1631767500000|2021-09-16 04:45:00|85807.5|85757.5|85811.9|85761.9|85824.1|85774.1|85800.6|85750.6|970
1631767800000|2021-09-16 04:50:00|85812|85762|85806.3|85756.3|85814.1|85764.1|85801.7|85751.7|1005
1631768100000|2021-09-16 04:55:00|85806|85756|85812.1|85762.1|85814|85764|85803.1|85753.1|699
1631768400000|2021-09-16 05:00:00|85812.7|85762.7|85813.7|85763.7|85818.2|85768.2|85808.2|85758.2|1216
1631768700000|2021-09-16 05:05:00|85813.9|85763.9|85806.2|85756.2|85815|85765|85803.7|85753.7|1046
1631769000000|2021-09-16 05:10:00|85807.4|85757.4|85809.8|85759.8|85815.3|85765.3|85804.1|85754.1|1052
1631769300000|2021-09-16 05:15:00|85810.8|85760.8|85807.5|85757.5|85814.6|85764.6|85802.7|85752.7|1400
1631769600000|2021-09-16 05:20:00|85808|85758|85805.5|85755.5|85818.7|85768.7|85803.2|85753.2|1185
1631769900000|2021-09-16 05:25:00|85804.7|85754.7|85811.5|85761.5|85817.1|85767.1|85804.2|85754.2|1179
1631770200000|2021-09-16 05:30:00|85811.9|85761.9|85908.3|85858.3|85939.2|85889.2|85808.5|85758.5|1390
1631770500000|2021-09-16 05:35:00|85911.1|85861.1|85904.2|85854.2|85921.2|85871.2|85859.8|85809.8|1477
1631770800000|2021-09-16 05:40:00|85904.3|85854.3|85936.4|85886.4|85943.4|85893.4|85901.2|85851.2|1315
1631771100000|2021-09-16 05:45:00|85935.9|85885.9|85941.9|85891.9|85949.6|85899.6|85913.7|85863.7|1293
1631771400000|2021-09-16 05:50:00|85942|85892|85938.5|85888.5|85962.9|85912.9|85926.6|85876.6|1248
1631771700000|2021-09-16 05:55:00|85937.2|85887.2|85990.3|85940.3|86019.6|85969.6|85922.8|85872.8|1295
1631772000000|2021-09-16 06:00:00|85992.3|85942.3|85938.2|85888.2|86011.8|85961.8|85927.2|85877.2|1360
1631772300000|2021-09-16 06:05:00|85938.5|85888.5|85920.1|85870.1|85947.7|85906.5|85903.7|85868.4|1287
1631772600000|2021-09-16 06:10:00|85919.7|85869.7|85898.2|85848.2|85925.8|85884.7|85883.7|85834|1377
1631772900000|2021-09-16 06:15:00|85897.9|85847.9|85903.6|85853.6|85919.5|85869.9|85836|85786|1278
1631773200000|2021-09-16 06:20:00|85904.5|85854.5|85910.5|85860.5|85920.3|85875|85878.7|85828.7|1285
1631773500000|2021-09-16 06:25:00|85908.6|85858.6|85952|85902|85959.2|85909.2|85888.5|85856.9|1273
1631773800000|2021-09-16 06:30:00|85949.9|85899.9|86076.7|86026.7|86087.3|86037.3|85941.3|85899.5|1543
1631774100000|2021-09-16 06:35:00|86076.4|86026.4|86070.7|86045.7|86090.1|86052.6|86039.6|85992|1363
1631774400000|2021-09-16 06:40:00|86071.2|86046.2|86112.2|86062.2|86114.4|86064.4|86053.3|86003.3|1433
1631774700000|2021-09-16 06:45:00|86111.7|86061.7|86081.8|86056.8|86121.4|86077.5|86064.9|86014.9|1348
1631775000000|2021-09-16 06:50:00|86081.7|86056.7|86176.2|86151.2|86200.8|86158.9|86079.2|86040.8|1614
1631775300000|2021-09-16 06:55:00|86177.1|86152.1|86160.9|86135.9|86204|86157.8|86106.1|86069.6|1917
1631775600000|2021-09-16 07:00:00|86159.3|86134.3|86050.4|86025.4|86177.1|86138.2|86049.3|86012.7|1753
1631775900000|2021-09-16 07:05:00|86050.1|86025.1|85991.3|85966.3|86052.9|86026|85988.7|85947.4|1567
1631776200000|2021-09-16 07:10:00|85991.1|85966.1|85983.6|85958.6|86011.4|85981.5|85969.2|85942.9|1520
1631776500000|2021-09-16 07:15:00|85983.2|85958.2|85895.8|85845.8|86013.2|85988.2|85872.3|85834.3|1652
1631776800000|2021-09-16 07:20:00|85895.9|85845.9|85889.6|85864.6|85961.2|85926.5|85876.1|85838.1|1561
1631777100000|2021-09-16 07:25:00|85890|85865|85951.2|85926.2|85966.8|85933|85887.8|85862.8|1526
1631777400000|2021-09-16 07:30:00|85950.9|85925.9|85941.9|85916.9|85968.8|85943.8|85920.2|85887.2|1398
1631777700000|2021-09-16 07:35:00|85942.5|85917.5|85984.1|85959.1|85990.4|85965.4|85933.9|85894.1|1344
1631778000000|2021-09-16 07:40:00|85983.9|85958.9|85959.6|85934.6|86021.8|85980.7|85946.2|85897.9|1494
1631778300000|2021-09-16 07:45:00|85974.6|85924.6|85941.5|85916.5|85984.3|85936.9|85935|85898.4|1586
1631778600000|2021-09-16 07:50:00|85941.4|85916.4|86066.7|86016.7|86069.9|86030.3|85939.2|85909|1475
1631778900000|2021-09-16 07:55:00|86067.6|86017.6|86004.4|85954.4|86081|86031|85942.1|85909|1716
1631779200000|2021-09-16 08:00:00|86003.3|85953.3|85977.9|85952.9|86036.7|85996|85975.3|85935.6|1652
1631779500000|2021-09-16 08:05:00|85975.5|85950.5|85948|85923|86004.1|85968.6|85947.1|85911.1|1431
1631779800000|2021-09-16 08:10:00|85948.9|85923.9|86064.1|86039.1|86088|86046.9|85948.9|85923.9|1538
1631780100000|2021-09-16 08:15:00|86068.9|86043.9|86105.7|86080.7|86107.4|86082.4|86054|86013.3|1596
1631780400000|2021-09-16 08:20:00|86105.1|86080.1|86065.3|86040.3|86115.7|86086.2|86052.1|86020.5|1458
1631780700000|2021-09-16 08:25:00|86065.5|86040.5|86065.8|86040.8|86082.2|86057.2|86053.4|86019.3|1332
1631781000000|2021-09-16 08:30:00|86066|86041|86101.9|86076.9|86116.5|86085.3|86065.2|86033.7|1340
1631781300000|2021-09-16 08:35:00|86102.1|86077.1|86216.9|86166.9|86218.2|86180.5|86094.4|86059.7|1511
1631781600000|2021-09-16 08:40:00|86216.5|86166.5|86200|86150|86234.4|86203.6|86194.6|86146.9|1353
1631781900000|2021-09-16 08:45:00|86200.4|86150.4|86146.7|86121.7|86202.9|86154.9|86107.7|86073|1407
1631782200000|2021-09-16 08:50:00|86146|86121|86140|86115|86167.3|86142.3|86112.1|86072.4|1431
1631782500000|2021-09-16 08:55:00|86140.8|86115.8|86166.1|86116.1|86167.4|86117.4|86115.7|86077.3|1500
1631782800000|2021-09-16 09:00:00|86165.7|86115.7|86156.2|86106.2|86179.6|86139.8|86102.3|86064.3|1545
1631783100000|2021-09-16 09:05:00|86156.9|86106.9|86177|86152|86186.3|86157.8|86144.9|86104.6|1281
1631783400000|2021-09-16 09:10:00|86176.4|86151.4|86192.9|86167.9|86214.7|86172.9|86164.1|86125.5|1552
1631783700000|2021-09-16 09:15:00|86193|86168|86169.4|86144.4|86208|86175.5|86168.4|86143.4|1350
1631784000000|2021-09-16 09:20:00|86170.2|86145.2|86128|86103|86193|86154.7|86123.3|86095.1|1430
1631784300000|2021-09-16 09:25:00|86127.7|86102.7|86142|86117|86161|86136|86123.8|86092.8|1335
1631784600000|2021-09-16 09:30:00|86142.1|86117.1|86185.2|86160.2|86206.2|86169.9|86142.1|86117.1|1168
1631784900000|2021-09-16 09:35:00|86185.1|86160.1|86167.4|86142.4|86202.4|86163.6|86167.1|86136.8|1109
1631785200000|2021-09-16 09:40:00|86166.5|86141.5|86189.2|86164.2|86197.4|86165.2|86153.5|86116.7|1195
1631785500000|2021-09-16 09:45:00|86189.5|86164.5|86135.1|86110.1|86202.2|86177.2|86131.4|86105.6|1112
1631785800000|2021-09-16 09:50:00|86134.7|86109.7|86124.9|86099.9|86142|86112.8|86093.7|86066.9|1427
1631786100000|2021-09-16 09:55:00|86125.2|86100.2|86073.8|86048.8|86136.3|86111.3|86014.5|85976.4|1486
1631786400000|2021-09-16 10:00:00|86074.3|86049.3|86047.6|85997.6|86110.3|86079.5|86033.5|85996.3|1530
1631786700000|2021-09-16 10:05:00|86048.1|85998.1|86076.2|86051.2|86088.4|86052.6|86033.1|85996.4|1399
1631787000000|2021-09-16 10:10:00|86075.9|86050.9|86114.6|86089.6|86114.7|86089.7|86075.3|86043.6|1518
1631787300000|2021-09-16 10:15:00|86114|86089|86056.1|86031.1|86115|86090|86041.9|86016.9|1267
1631787600000|2021-09-16 10:20:00|86056.4|86031.4|86071.5|86046.5|86077.1|86052.1|86056.2|86031.2|986
1631787900000|2021-09-16 10:25:00|86071.4|86046.4|86122.3|86097.3|86138.2|86110.2|86070.7|86045.7|1130
1631788200000|2021-09-16 10:30:00|86123|86098|86124.3|86099.3|86139|86114|86117.7|86092.7|1244
1631788500000|2021-09-16 10:35:00|86125.2|86100.2|86088.5|86063.5|86127.5|86102.5|86075.9|86038.8|1241
1631788800000|2021-09-16 10:40:00|86088.2|86063.2|86126.8|86101.8|86130.6|86105.6|86085.3|86060.3|1399
1631789100000|2021-09-16 10:45:00|86126.5|86101.5|86111|86086|86133.3|86108.3|86109.7|86082.9|1080
1631789400000|2021-09-16 10:50:00|86111.3|86086.3|86071.5|86046.5|86113.2|86088.2|86064.8|86030.2|947
1631789700000|2021-09-16 10:55:00|86071.1|86046.1|86065.9|86040.9|86087.3|86062.3|86065.9|86040.9|987
1631790000000|2021-09-16 11:00:00|86066.6|86041.6|86011.2|85986.2|86073.8|86048.8|86008.4|85982.7|1144
1631790300000|2021-09-16 11:05:00|86011.9|85986.9|85979.2|85954.2|86040.5|86005.1|85973.7|85935.3|1365
1631790600000|2021-09-16 11:10:00|85979.3|85954.3|85981.8|85956.8|86001.1|85976.1|85979|85954|1002
1631790900000|2021-09-16 11:15:00|85984.1|85959.1|85968.7|85943.7|85986|85961|85959.1|85926.5|1167
1631791200000|2021-09-16 11:20:00|85969|85944|85985.9|85960.9|86003.5|85968.8|85964|85921.5|1402
1631791500000|2021-09-16 11:25:00|85985.8|85960.8|85965.8|85940.8|85988.7|85960.8|85947.2|85912.5|1040
1631791800000|2021-09-16 11:30:00|85966|85941|85955.4|85930.4|85978.2|85949.5|85951.2|85921.7|1054
1631792100000|2021-09-16 11:35:00|85955.9|85930.9|85959.6|85934.6|85972.8|85940.6|85942.3|85913|1078
1631792400000|2021-09-16 11:40:00|85959.8|85934.8|85949.4|85924.4|85961.8|85934.9|85920.7|85895.7|1188
1631792700000|2021-09-16 11:45:00|85949.3|85924.3|85960.9|85935.9|85975.8|85937.7|85935.7|85899.3|1151
1631793000000|2021-09-16 11:50:00|85961.2|85936.2|85945.1|85895.1|85971.9|85938.4|85932.6|85894.2|1015
1631793300000|2021-09-16 11:55:00|85944.9|85894.9|86017.2|85992.2|86039.4|85999.1|85916.4|85883.1|1445
1631793600000|2021-09-16 12:00:00|86029.6|85979.6|86056.2|86031.2|86056.2|86031.2|86004.2|85964.7|1562
1631793900000|2021-09-16 12:05:00|86055.9|86030.9|86129.6|86079.6|86130.5|86087.5|86051.8|86026.8|1567
1631794200000|2021-09-16 12:10:00|86129.7|86079.7|86128.5|86103.5|86140.5|86105.4|86090.6|86065.6|1436
1631794500000|2021-09-16 12:15:00|86128.4|86103.4|86209|86184|86215.6|86190.6|86128.4|86093.6|1541
1631794800000|2021-09-16 12:20:00|86208.7|86183.7|86208.2|86183.2|86253.2|86216.8|86141.7|86116.7|1582
1631795100000|2021-09-16 12:25:00|86208.1|86183.1|86216.5|86166.5|86236.2|86203.3|86198.9|86148.9|1328
1631795400000|2021-09-16 12:30:00|86218|86168|86082.3|86032.3|86270.3|86220.3|86056.2|86017.5|2170
1631795700000|2021-09-16 12:35:00|86071.4|86046.4|86177.5|86152.5|86204.4|86166.7|86061.7|86022.5|1933
1631796000000|2021-09-16 12:40:00|86179.5|86154.5|86241.7|86216.7|86250.7|86218.2|86179.5|86147|1727
1631796300000|2021-09-16 12:45:00|86240.8|86215.8|86241.2|86191.2|86276|86242.7|86187.8|86137.8|1913
1631796600000|2021-09-16 12:50:00|86239.4|86189.4|86175.7|86150.7|86255.8|86218.4|86165.2|86127.7|1846
1631796900000|2021-09-16 12:55:00|86175.5|86150.5|86170.2|86145.2|86217.2|86182.6|86164.7|86129.4|1765
1631797200000|2021-09-16 13:00:00|86169.2|86144.2|86177.9|86152.9|86230|86196.7|86162.1|86125.5|1749
1631797500000|2021-09-16 13:05:00|86178.3|86153.3|86212.7|86187.7|86220.7|86195.7|86177.7|86151.5|1518
1631797800000|2021-09-16 13:10:00|86213.8|86188.8|86239.2|86214.2|86289|86253.4|86201|86167.4|1627
1631798100000|2021-09-16 13:15:00|86240.5|86215.5|86226.8|86201.8|86263.4|86234.4|86217.2|86179.8|1491
1631798400000|2021-09-16 13:20:00|86226.7|86201.7|86186.8|86161.8|86250.9|86217.5|86186.8|86151.9|1626
1631798700000|2021-09-16 13:25:00|86185.7|86160.7|86211.8|86186.8|86242|86198|86181.3|86140.3|1488
1631799000000|2021-09-16 13:30:00|86211.3|86186.3|86142.5|86092.5|86245.7|86198.3|86124.4|86079.7|1801
1631799300000|2021-09-16 13:35:00|86143.3|86093.3|86288.1|86238.1|86298.4|86253.2|86139.5|86089.5|1896
1631799600000|2021-09-16 13:40:00|86287.4|86237.4|86302.9|86252.9|86313.9|86274.6|86255|86210.3|1774
1631799900000|2021-09-16 13:45:00|86299|86249|86360.3|86310.3|86434.8|86389.1|86289.5|86239.5|1972
1631800200000|2021-09-16 13:50:00|86359.6|86309.6|86379.7|86354.7|86418.1|86368.1|86328.6|86278.6|1946
1631800500000|2021-09-16 13:55:00|86380.3|86355.3|86346.8|86296.8|86384.5|86359.5|86282.9|86232.9|1898
1631800800000|2021-09-16 14:00:00|86347.4|86297.4|86479.4|86454.4|86518.7|86479.7|86335.4|86297.4|1792
1631801100000|2021-09-16 14:05:00|86478.9|86453.9|86386.8|86361.8|86501.8|86466.1|86378.1|86344.1|1884
1631801400000|2021-09-16 14:10:00|86387.5|86362.5|86443.4|86418.4|86449.3|86424.3|86387.3|86358.1|1673
1631801700000|2021-09-16 14:15:00|86444.2|86419.2|86485.2|86460.2|86510.5|86465.7|86435.5|86387.3|1853
1631802000000|2021-09-16 14:20:00|86484.2|86459.2|86471.8|86446.8|86517.8|86480.5|86454.8|86411.3|1745
1631802300000|2021-09-16 14:25:00|86472.1|86447.1|86432.9|86407.9|86512.6|86474.9|86427.9|86391.8|1583
1631802600000|2021-09-16 14:30:00|86432.7|86407.7|86393|86368|86463.6|86430.1|86392.2|86358.7|1594
1631802900000|2021-09-16 14:35:00|86393.5|86368.5|86335.3|86310.3|86398.6|86368.7|86322.2|86280.2|1584
1631803200000|2021-09-16 14:40:00|86335.8|86310.8|86350.9|86325.9|86362.1|86337.1|86318.7|86286.3|1747
1631803500000|2021-09-16 14:45:00|86350.7|86325.7|86332.4|86307.4|86375.7|86343.1|86331.9|86306.9|1641
1631803800000|2021-09-16 14:50:00|86332.8|86307.8|86400.8|86375.8|86411.2|86375.9|86329.6|86302.8|1739
1631804100000|2021-09-16 14:55:00|86400.1|86375.1|86477.1|86452.1|86501.3|86472.2|86400.1|86375.1|1747
1631804400000|2021-09-16 15:00:00|86476.8|86451.8|86451.1|86426.1|86490|86465|86393.2|86355.1|1706
1631804700000|2021-09-16 15:05:00|86451.2|86426.2|86449|86424|86468.9|86439.7|86442.3|86406.1|1526
1631805000000|2021-09-16 15:10:00|86448.5|86423.5|86410.8|86385.8|86464.9|86430.5|86403.4|86367.9|1520
1631805300000|2021-09-16 15:15:00|86410.3|86385.3|86478.2|86453.2|86499.4|86466.4|86410.3|86385.3|1413
1631805600000|2021-09-16 15:20:00|86478|86453|86438.2|86413.2|86486|86461|86437.6|86402.5|1279
1631805900000|2021-09-16 15:25:00|86438|86413|86443|86418|86465.9|86428.1|86417.8|86367.8|1606
1631806200000|2021-09-16 15:30:00|86442.6|86417.6|86448|86398|86462.5|86424.9|86434.4|86393.7|1453
1631806500000|2021-09-16 15:35:00|86447|86397|86424.6|86399.6|86457.7|86418.4|86420.3|86387.5|1281
1631806800000|2021-09-16 15:40:00|86424.7|86399.7|86443.8|86418.8|86445|86420|86423.3|86398.3|1019
1631807100000|2021-09-16 15:45:00|86444.3|86419.3|86456.4|86431.4|86470|86432.3|86441.3|86404.2|1110
1631807400000|2021-09-16 15:50:00|86456.7|86431.7|86455.6|86405.6|86471.5|86432.3|86436.1|86404.2|1231
1631807700000|2021-09-16 15:55:00|86455.9|86405.9|86424.7|86399.7|86456.5|86420.6|86423.1|86398.1|1324
1631808000000|2021-09-16 16:00:00|86425.2|86400.2|86443.9|86393.9|86445.9|86400.2|86415.2|86365.2|1301
1631808300000|2021-09-16 16:05:00|86443.5|86393.5|86439.6|86389.6|86458.4|86419.4|86428|86387.3|1066
1631808600000|2021-09-16 16:10:00|86439.7|86389.7|86446.5|86396.5|86465.7|86418|86431.5|86389.2|1027
1631808900000|2021-09-16 16:15:00|86446.4|86396.4|86396.4|86371.4|86451.1|86401.1|86396.4|86356.9|1211
1631809200000|2021-09-16 16:20:00|86396.1|86371.1|86389.6|86364.6|86411.4|86373.8|86387|86350|1008
1631809500000|2021-09-16 16:25:00|86389.7|86364.7|86415.1|86365.1|86424.1|86383.2|86381.5|86356.5|865
1631809800000|2021-09-16 16:30:00|86414.8|86364.8|86408.8|86383.8|86428.2|86390.5|86396.9|86361.8|855
1631810100000|2021-09-16 16:35:00|86408.7|86383.7|86419.2|86369.2|86422.4|86384.6|86401.3|86366.9|855
1631810400000|2021-09-16 16:40:00|86419.1|86369.1|86414.5|86364.5|86423.3|86386.2|86404|86364.1|1046
1631810700000|2021-09-16 16:45:00|86414.6|86364.6|86395.2|86370.2|86417.3|86379.4|86393.2|86355.6|862
1631811000000|2021-09-16 16:50:00|86394.9|86369.9|86457.9|86407.9|86461.3|86423.3|86393.2|86368.2|909
1631811300000|2021-09-16 16:55:00|86458.7|86408.7|86468.2|86418.2|86468.2|86423.3|86436|86394.1|1178
1631811600000|2021-09-16 17:00:00|86467.9|86417.9|86449.5|86424.5|86472.9|86433.9|86449.3|86408.7|1043
1631811900000|2021-09-16 17:05:00|86449.7|86424.7|86473.5|86423.5|86477.7|86433.3|86444.8|86406.6|1054
1631812200000|2021-09-16 17:10:00|86473.4|86423.4|86483.5|86433.5|86488.7|86443.1|86464.5|86417.8|1085
1631812500000|2021-09-16 17:15:00|86483.2|86433.2|86484.5|86434.5|86490.4|86451.8|86469.6|86426.7|895
1631812800000|2021-09-16 17:20:00|86484.4|86434.4|86467.8|86442.8|86490.9|86452.8|86466.3|86427.6|878
1631813100000|2021-09-16 17:25:00|86467.9|86442.9|86489.7|86439.7|86490.8|86452.6|86465.4|86422|952
1631813400000|2021-09-16 17:30:00|86489.9|86439.9|86482.1|86457.1|86502.6|86458.3|86479.4|86429.4|986
1631813700000|2021-09-16 17:35:00|86482.9|86457.9|86495.6|86445.6|86503.4|86460.4|86478.7|86442.8|754
1631814000000|2021-09-16 17:40:00|86496.2|86446.2|86491.5|86441.5|86505.2|86461.6|86477.5|86439.6|835
1631814300000|2021-09-16 17:45:00|86491.3|86441.3|86479.1|86454.1|86496.4|86457.1|86476.2|86438.4|705
1631814600000|2021-09-16 17:50:00|86479|86454|86428.5|86378.5|86494.4|86455|86423|86373|1042
1631814900000|2021-09-16 17:55:00|86428.7|86378.7|86419.9|86394.9|86439.2|86395.8|86402.4|86352.4|1128
1631815200000|2021-09-16 18:00:00|86419.7|86394.7|86421.6|86396.6|86439.1|86398.8|86414.7|86376.4|775
1631815500000|2021-09-16 18:05:00|86421|86396|86429.2|86379.2|86437.4|86397.9|86415.2|86376.4|784
1631815800000|2021-09-16 18:10:00|86428.6|86378.6|86358.5|86308.5|86428.9|86378.9|86317.6|86267.6|1359
1631816100000|2021-09-16 18:15:00|86358.6|86308.6|86361.6|86311.6|86389.3|86339.3|86296.7|86246.7|1276
1631816400000|2021-09-16 18:20:00|86360.6|86310.6|86385.7|86335.7|86392.8|86342.8|86356.7|86306.7|1275
1631816700000|2021-09-16 18:25:00|86385.6|86335.6|86378.3|86328.3|86385.6|86345.2|86364.2|86326.7|719
1631817000000|2021-09-16 18:30:00|86378|86328|86376.3|86326.3|86386|86342.5|86363.5|86321.2|827
1631817300000|2021-09-16 18:35:00|86376.4|86326.4|86383.3|86333.3|86384.9|86349.6|86363.2|86321.8|784
1631817600000|2021-09-16 18:40:00|86382.9|86332.9|86383.6|86333.6|86386.8|86347.9|86363.8|86326|842
1631817900000|2021-09-16 18:45:00|86382.6|86332.6|86356.2|86306.2|86383.7|86340.5|86339.2|86294.9|1042
1631818200000|2021-09-16 18:50:00|86356.1|86306.1|86350.1|86300.1|86363.2|86319.8|86336.5|86295|1007
1631818500000|2021-09-16 18:55:00|86350|86300|86344.5|86294.5|86368.1|86319.1|86306|86256|1224
1631818800000|2021-09-16 19:00:00|86344.6|86294.6|86300.3|86250.3|86443.1|86296.1|86247.1|86163.3|1525
1631819100000|2021-09-16 19:05:00|86300.5|86250.5|86219.8|86169.8|86317.5|86267.5|86212.5|86162.5|1864
1631819400000|2021-09-16 19:10:00|86219.6|86169.6|86230.7|86180.7|86429.1|86218.3|86174.6|86124.6|1629
1631819700000|2021-09-16 19:15:00|86231|86181|86265.6|86215.6|86279.2|86229.2|86231|86181|1362
1631820000000|2021-09-16 19:20:00|86265.2|86215.2|86249.8|86199.8|86339.7|86225.3|86235.6|86185.6|1369
1631820300000|2021-09-16 19:25:00|86250.1|86200.1|86302.4|86252.4|86302.9|86252.9|86248.7|86198.7|1803
1631820600000|2021-09-16 19:30:00|86299.8|86249.8|86357.3|86307.3|86432.2|86327.1|86298.2|86245.6|1277
1631820900000|2021-09-16 19:35:00|86359.5|86309.5|86335|86285|86364.5|86314.5|86319.4|86269.4|1374
1631821200000|2021-09-16 19:40:00|86332.6|86282.6|86375.3|86325.3|86379.2|86329.2|86330.4|86280.4|1165
1631821500000|2021-09-16 19:45:00|86374.6|86324.6|86433.7|86383.7|86447.4|86397.4|86368.9|86318.9|1230
1631821800000|2021-09-16 19:50:00|86433.6|86383.6|86273.2|86223.2|86436.5|86386.5|86266.1|86216.1|1170
1631822100000|2021-09-16 19:55:00|86273.6|86223.6|86304.6|86254.6|86382.4|86325.9|86251.4|86201.4|1816
1631822400000|2021-09-16 20:00:00|86303.8|86253.8|86313.6|86263.6|86345.8|86295.8|86281.1|86231.1|1242
1631822700000|2021-09-16 20:05:00|86313.5|86263.5|86321.4|86271.4|86338.2|86288.2|86312.9|86262.9|648
1631823000000|2021-09-16 20:10:00|86322.5|86272.5|86316.2|86266.2|86329.1|86279.1|86310.7|86260.7|871
1631823300000|2021-09-16 20:15:00|86316.1|86266.1|86299.7|86249.7|86326|86276|86298|86248|1005
1631823600000|2021-09-16 20:20:00|86300.3|86250.3|86278.5|86228.5|86313.2|86263.2|86254.2|86204.2|1263
1631823900000|2021-09-16 20:25:00|86280.2|86230.2|86282.1|86232.1|86295.4|86245.4|86260.9|86210.9|1144
1631824200000|2021-09-16 20:30:00|86283.6|86233.6|86307.2|86257.2|86436.3|86275.4|86249.5|86164.3|1212
1631824500000|2021-09-16 20:35:00|86306.4|86256.4|86327.2|86277.2|86488.7|86314.7|86274.4|86157.4|1553
1631824800000|2021-09-16 20:40:00|86327.6|86277.6|86389.4|86243.2|86400|86315.1|86268.7|86168.5|1874
1631825100000|2021-09-16 20:45:00|86389.8|86241.6|86387.2|86242|86430.2|86308.6|86326.9|86176.9|1456
1631825400000|2021-09-16 20:50:00|86389.9|86237.3|86390.2|86244.8|86424.7|86299.2|86332.4|86170.7|1371
1631825700000|2021-09-16 20:55:00|86392|86248.3|86447.9|86129.1|86459.6|86248.3|86391.1|86073.2|854
1631826000000|2021-09-16 21:00:00|86456|86121.1|86558.2|86061.2|86580.4|86156|86421.5|86035|28
1631826300000|2021-09-16 21:05:00|86557.1|86060.1|86558.3|86061.3|86631.1|86134.1|86523.3|86026.3|45
1631826600000|2021-09-16 21:10:00|86579|86082|86572.1|86075.1|86586.3|86089.3|86542.7|86045.7|62
1631826900000|2021-09-16 21:15:00|86580.5|86083.5|86579.5|86082.5|86588.1|86091.1|86542.7|86045.7|58
1631827200000|2021-09-16 21:20:00|86555|86058|86533.3|86036.3|86589.6|86092.6|86490.1|85993.1|122
1631827500000|2021-09-16 21:25:00|86536.3|86039.3|86537.4|86040.4|86585.2|86088.2|86490.1|85993.1|45
1631827800000|2021-09-16 21:30:00|86531.4|86034.4|86533|86036|86586.3|86089.3|86521.4|86024.4|124
1631828100000|2021-09-16 21:35:00|86559.6|86062.6|86533|86036|86584.4|86087.4|86533|86036|31
1631828400000|2021-09-16 21:40:00|86580|86083|86577|86080|86586.5|86089.5|86533|86036|44
1631828700000|2021-09-16 21:45:00|86528.5|86031.5|86563.4|86066.4|86601.3|86104.3|86521.9|86024.9|248
1631829000000|2021-09-16 21:50:00|86557.7|86060.7|86563|86066|86589.2|86092.2|86510.1|86013.1|159
1631829300000|2021-09-16 21:55:00|86525.3|86028.3|86562.2|86065.2|86576.5|86079.5|86506.6|86009.6|125
1631829600000|2021-09-16 22:00:00|86555.6|86058.6|86474|86037.5|86565.7|86068.7|86449.1|85952.1|839
1631829900000|2021-09-16 22:05:00|86469.2|86042|86407.6|86073.9|86565.8|86101.3|86366.6|86011.2|920
1631830200000|2021-09-16 22:10:00|86404.8|86074.9|86353.9|86105|86415.1|86115.4|86351.7|86060.9|535
1631830500000|2021-09-16 22:15:00|86367.1|86098.9|86378.4|86097.7|86406|86133.5|86333.7|86075.4|502
1631830800000|2021-09-16 22:20:00|86376.7|86097.9|86357.1|86186.5|86399.4|86189.8|86333.9|86084.3|672
1631831100000|2021-09-16 22:25:00|86356.2|86186.4|86393.9|86256.8|86409.9|86311.5|86333.4|86185.7|1487
1631831400000|2021-09-16 22:30:00|86396.4|86255.9|86367.3|86317.3|86424.6|86323.8|86349.9|86244.8|2200
1631831700000|2021-09-16 22:35:00|86366.4|86316.4|86368.5|86318.5|86434.8|86351.4|86360.9|86266.2|1716
1631832000000|2021-09-16 22:40:00|86368.6|86318.6|86373.8|86323.8|86421.2|86327.5|86361.2|86266.2|662
1631832300000|2021-09-16 22:45:00|86373.9|86323.9|86371.5|86321.5|86419|86327.7|86363.4|86253.8|885
1631832600000|2021-09-16 22:50:00|86371.4|86321.4|86412.9|86287.6|86427.7|86331.1|86366.1|86267.9|536
1631832900000|2021-09-16 22:55:00|86374|86324|86371.5|86321.5|86429.4|86332|86365.6|86274|465
1631833200000|2021-09-16 23:00:00|86369.5|86319.5|86365.2|86315.2|86425.6|86326.3|86363.1|86266.2|457
1631833500000|2021-09-16 23:05:00|86364.9|86314.9|86366.1|86316.1|86409.7|86317.9|86361.6|86267|480
1631833800000|2021-09-16 23:10:00|86367|86317|86373.6|86323.6|86408.8|86327|86366.5|86276.6|624
1631834100000|2021-09-16 23:15:00|86373.5|86323.5|86375.3|86325.3|86414.3|86327.6|86368.2|86277.9|410
1631834400000|2021-09-16 23:20:00|86375.1|86325.1|86366.3|86316.3|86414.6|86326|86361.8|86274.4|603
1631834700000|2021-09-16 23:25:00|86365.5|86315.5|86365.6|86315.6|86371.6|86321.6|86365.3|86315.3|346
1631835000000|2021-09-16 23:30:00|86365.4|86315.4|86365.6|86315.6|86402.7|86318.8|86363|86275.5|393
1631835300000|2021-09-16 23:35:00|86364.8|86314.8|86371.9|86321.9|86415.4|86330.8|86357.4|86267.1|703
1631835600000|2021-09-16 23:40:00|86371.8|86321.8|86379.5|86329.5|86414.1|86332.4|86359.3|86266.6|1118
1631835900000|2021-09-16 23:45:00|86379|86329|86372.6|86322.6|86411.1|86334.8|86364.7|86274.9|1527
1631836200000|2021-09-16 23:50:00|86371.7|86321.7|86366.6|86316.6|86413.6|86325.7|86355.7|86268.1|1357
1631836500000|2021-09-16 23:55:00|86366.4|86316.4|86368.9|86318.9|86375.9|86325.9|86361.1|86311.1|1070
1631836800000|2021-09-17 00:00:00|86369.7|86319.7|86369.6|86319.6|86449.2|86346.8|86360.4|86264.8|1440
1631837100000|2021-09-17 00:05:00|86370.1|86320.1|86384.3|86334.3|86390.3|86340.3|86367.6|86317.6|1357
1631837400000|2021-09-17 00:10:00|86385.3|86335.3|86387.6|86337.6|86390.5|86340.5|86374.5|86324.5|1271
1631837700000|2021-09-17 00:15:00|86387.5|86337.5|86389.9|86339.9|86402.4|86352.4|86382|86332|1299
1631838000000|2021-09-17 00:20:00|86388.4|86338.4|86386.5|86336.5|86403.5|86353.5|86379|86329|1242
1631838300000|2021-09-17 00:25:00|86383.1|86333.1|86392.6|86342.6|86398.4|86348.4|86377.2|86327.2|997
1631838600000|2021-09-17 00:30:00|86392.4|86342.4|86370.1|86320.1|86393.2|86343.2|86362.2|86312.2|971
1631838900000|2021-09-17 00:35:00|86370.2|86320.2|86385.6|86335.6|86387.2|86337.2|86363.1|86313.1|1161
1631839200000|2021-09-17 00:40:00|86385.5|86335.5|86408.3|86358.3|86423.3|86373.3|86379.1|86329.1|1339
1631839500000|2021-09-17 00:45:00|86409.5|86359.5|86408|86358|86418|86368|86396.4|86346.4|850
1631839800000|2021-09-17 00:50:00|86408.5|86358.5|86422.9|86372.9|86427.1|86377.1|86399.8|86349.8|915
1631840100000|2021-09-17 00:55:00|86422.7|86372.7|86413.3|86363.3|86430.2|86380.2|86403.6|86353.6|876
1631840400000|2021-09-17 01:00:00|86415|86365|86410.7|86360.7|86425.4|86375.4|86405.5|86355.5|879
1631840700000|2021-09-17 01:05:00|86410.5|86360.5|86401.7|86351.7|86419.2|86369.2|86392|86342|840
1631841000000|2021-09-17 01:10:00|86399|86349|86386.3|86336.3|86405.4|86355.4|86378.7|86328.7|926
1631841300000|2021-09-17 01:15:00|86385|86335|86363.5|86313.5|86387.4|86337.4|86356.8|86306.8|1132
1631841600000|2021-09-17 01:20:00|86363.3|86313.3|86362.6|86312.6|86375.7|86325.7|86349|86299|947
1631841900000|2021-09-17 01:25:00|86363|86313|86361.1|86311.1|86376.8|86326.8|86354.8|86304.8|1045
1631842200000|2021-09-17 01:30:00|86361|86311|86387.7|86337.7|86394.1|86344.1|86360|86310|1283
1631842500000|2021-09-17 01:35:00|86387.3|86337.3|86367.2|86317.2|86403.2|86353.2|86361.5|86311.5|1529
1631842800000|2021-09-17 01:40:00|86367.3|86317.3|86377|86327|86395|86345|86358.2|86308.2|1466
1631843100000|2021-09-17 01:45:00|86377.2|86327.2|86398.2|86348.2|86409.1|86359.1|86370.2|86320.2|1885
1631843400000|2021-09-17 01:50:00|86398.6|86348.6|86419.8|86369.8|86426.1|86376.1|86394.8|86344.8|1868
1631843700000|2021-09-17 01:55:00|86420.5|86370.5|86433.5|86383.5|86456|86406|86373.6|86323.6|1809
1631844000000|2021-09-17 02:00:00|86434.1|86384.1|86428.7|86378.7|86446|86396|86421|86371|1793
1631844300000|2021-09-17 02:05:00|86429.6|86379.6|86430.4|86380.4|86437.4|86387.4|86421.5|86371.5|1566
1631844600000|2021-09-17 02:10:00|86430.6|86380.6|86405.2|86355.2|86434.8|86384.8|86401.8|86351.8|1707
1631844900000|2021-09-17 02:15:00|86408.3|86358.3|86421.8|86371.8|86435.3|86385.3|86403.9|86353.9|1257
1631845200000|2021-09-17 02:20:00|86423.4|86373.4|86415.3|86365.3|86425.5|86375.5|86406.8|86356.8|1239
1631845500000|2021-09-17 02:25:00|86417.2|86367.2|86416.1|86366.1|86420|86370|86405.1|86355.1|1142
1631845800000|2021-09-17 02:30:00|86416.6|86366.6|86413.7|86363.7|86468.2|86381.1|86373.8|86277.1|1360
1631846100000|2021-09-17 02:35:00|86413.6|86363.6|86416.4|86366.4|86425.9|86375.9|86386.3|86336.3|1557
1631846400000|2021-09-17 02:40:00|86417.3|86367.3|86414.5|86364.5|86440.2|86376.2|86379.3|86314|1219
1631846700000|2021-09-17 02:45:00|86412.8|86362.8|86404.8|86354.8|86418.5|86368.5|86399|86349|1005
1631847000000|2021-09-17 02:50:00|86405|86355|86398.1|86348.1|86415.9|86365.9|86392.3|86342.3|846
1631847300000|2021-09-17 02:55:00|86398|86348|86372.6|86322.6|86413.5|86363.5|86366.8|86316.8|1576
1631847600000|2021-09-17 03:00:00|86375.7|86325.7|86372.7|86322.7|86383.9|86333.9|86369.1|86319.1|1156
1631847900000|2021-09-17 03:05:00|86375.2|86325.2|86367|86317|86379.7|86329.7|86359.4|86309.4|836
1631848200000|2021-09-17 03:10:00|86367.1|86317.1|86359.2|86309.2|86373.3|86323.3|86345.4|86295.4|854
1631848500000|2021-09-17 03:15:00|86360.2|86310.2|86355.2|86305.2|86367.6|86317.6|86349.9|86299.9|952
1631848800000|2021-09-17 03:20:00|86356.3|86306.3|86361.6|86311.6|86371.2|86321.2|86351.6|86301.6|970
1631849100000|2021-09-17 03:25:00|86361.8|86311.8|86360.9|86310.9|86369.3|86319.3|86358.4|86308.4|793
1631849400000|2021-09-17 03:30:00|86361|86311|86358.2|86308.2|86364.1|86314.1|86353.8|86303.8|592
1631849700000|2021-09-17 03:35:00|86358.5|86308.5|86358.5|86308.5|86363|86313|86350|86300|435
1631850000000|2021-09-17 03:40:00|86360.6|86310.6|86357.6|86307.6|86393.2|86343.2|86351.6|86301.6|946
1631850300000|2021-09-17 03:45:00|86357.7|86307.7|86348.9|86298.9|86364.3|86314.3|86347.8|86297.8|808
1631850600000|2021-09-17 03:50:00|86350.8|86300.8|86354.2|86304.2|86359.4|86309.4|86344.4|86294.4|858
1631850900000|2021-09-17 03:55:00|86354.1|86304.1|86355.5|86305.5|86357.9|86307.9|86342.5|86292.5|695
1631851200000|2021-09-17 04:00:00|86356.3|86306.3|86349.4|86299.4|86364.5|86314.5|86347.4|86297.4|683
1631851500000|2021-09-17 04:05:00|86350.3|86300.3|86338.9|86288.9|86351.5|86301.5|86337|86287|966
1631851800000|2021-09-17 04:10:00|86338.4|86288.4|86344.7|86294.7|86352.5|86302.5|86329.7|86279.7|1407
1631852100000|2021-09-17 04:15:00|86343.8|86293.8|86337.9|86287.9|86353.7|86303.7|86333.8|86283.8|1118
1631852400000|2021-09-17 04:20:00|86338.3|86288.3|86325|86275|86345.8|86295.8|86323|86273|1150
1631852700000|2021-09-17 04:25:00|86328.4|86278.4|86321.7|86271.7|86333|86283|86318.9|86268.9|878
1631853000000|2021-09-17 04:30:00|86318.7|86268.7|86338.4|86288.4|86341.1|86291.1|86318.7|86268.7|758
1631853300000|2021-09-17 04:35:00|86339.1|86289.1|86332.8|86282.8|86347.4|86297.4|86326.9|86276.9|591
1631853600000|2021-09-17 04:40:00|86334.8|86284.8|86336.8|86286.8|86339.5|86289.5|86320.8|86270.8|585
1631853900000|2021-09-17 04:45:00|86336.9|86286.9|86344.2|86294.2|86346.2|86296.2|86332.7|86282.7|610
1631854200000|2021-09-17 04:50:00|86343|86293|86343.1|86293.1|86350.9|86300.9|86338|86288|634
1631854500000|2021-09-17 04:55:00|86342.7|86292.7|86328.2|86278.2|86345.8|86295.8|86324.9|86274.9|687
1631854800000|2021-09-17 05:00:00|86329.3|86279.3|86330.9|86280.9|86334.1|86284.1|86320.6|86270.6|794
1631855100000|2021-09-17 05:05:00|86331.8|86281.8|86257.9|86207.9|86338.1|86288.1|86216|86166|1186
1631855400000|2021-09-17 05:10:00|86255.7|86205.7|86248.9|86198.9|86299.6|86249.6|86239.4|86189.4|1228
1631855700000|2021-09-17 05:15:00|86248.5|86198.5|86257.9|86207.9|86270.2|86220.2|86247.6|86197.6|812
1631856000000|2021-09-17 05:20:00|86258.3|86208.3|86268.1|86218.1|86273.2|86223.2|86255.6|86205.6|823
1631856300000|2021-09-17 05:25:00|86267.6|86217.6|86273.9|86223.9|86277.9|86227.9|86267.6|86217.6|797
1631856600000|2021-09-17 05:30:00|86272.7|86222.7|86290.7|86240.7|86481.3|86242.7|86266.3|86205.7|1021
1631856900000|2021-09-17 05:35:00|86290.2|86240.2|86287.3|86237.3|86299.7|86249.7|86284.7|86234.7|921
1631857200000|2021-09-17 05:40:00|86287.2|86237.2|86304.2|86254.2|86320.7|86270.7|86286.7|86236.7|1026
1631857500000|2021-09-17 05:45:00|86303.9|86253.9|86311.8|86261.8|86314.6|86264.6|86301.9|86251.9|908
1631857800000|2021-09-17 05:50:00|86313|86263|86294.6|86244.6|86313|86263|86291.7|86241.7|883
1631858100000|2021-09-17 05:55:00|86294|86244|86211|86161|86433.8|86244|86211|86161|1088
1631858400000|2021-09-17 06:00:00|86211.1|86161.1|86204.6|86154.6|86239.5|86189.9|86177.4|86127.4|1314
1631858700000|2021-09-17 06:05:00|86207.2|86157.2|86232|86182|86245.7|86195.7|86201.8|86151.8|1419
1631859000000|2021-09-17 06:10:00|86231.1|86181.1|86170.4|86120.4|86239.6|86189.6|86162.5|86112.5|1195
1631859300000|2021-09-17 06:15:00|86172.1|86122.1|86183.2|86133.2|86190.1|86140.1|86156|86106|1123
1631859600000|2021-09-17 06:20:00|86183.3|86133.3|86189.5|86139.5|86201.8|86151.8|86165.4|86115.4|1279
1631859900000|2021-09-17 06:25:00|86190|86140|86202.6|86152.6|86213.9|86166.1|86180.4|86130.4|1295
1631860200000|2021-09-17 06:30:00|86203.1|86153.1|86205|86155|86209.7|86170.4|86152.5|86115.9|1102
1631860500000|2021-09-17 06:35:00|86204.6|86154.6|86250.4|86225.4|86268.6|86236.2|86182.2|86154.2|1323
1631860800000|2021-09-17 06:40:00|86251|86226|86242.5|86217.5|86268|86229.6|86219.1|86187.2|1098
1631861100000|2021-09-17 06:45:00|86241.8|86216.8|86271.3|86221.3|86275.5|86234.9|86226|86176.5|1197
1631861400000|2021-09-17 06:50:00|86270.6|86220.6|86266.6|86216.6|86291.2|86241.2|86246.5|86203.1|1004
1631861700000|2021-09-17 06:55:00|86253.7|86228.7|86233.8|86183.8|86263.8|86228.7|86198.2|86159.9|1251
1631862000000|2021-09-17 07:00:00|86234.5|86184.5|86092.9|86067.9|86242.1|86204.5|86089|86056.4|1662
1631862300000|2021-09-17 07:05:00|86092.6|86067.6|86136.6|86086.6|86140|86093.4|86079.9|86038.9|1683
1631862600000|2021-09-17 07:10:00|86141.3|86091.3|86092.1|86042.1|86143.6|86093.6|86055.2|86017|1600
1631862900000|2021-09-17 07:15:00|86092.6|86042.6|86115.6|86090.6|86149.3|86103.6|86082.4|86040.3|1466
1631863200000|2021-09-17 07:20:00|86116.4|86091.4|86082.5|86057.5|86129.6|86098|86066.2|86034|1426
1631863500000|2021-09-17 07:25:00|86080.3|86055.3|86069.9|86044.9|86098.1|86060|86047.2|86003.9|1401
1631863800000|2021-09-17 07:30:00|86068.2|86043.2|86103.6|86078.6|86126.9|86087.3|86058.9|86033.9|1371
1631864100000|2021-09-17 07:35:00|86102.6|86077.6|86152.1|86127.1|86166.1|86128.9|86088.1|86063.1|1237
1631864400000|2021-09-17 07:40:00|86152.4|86127.4|86191.1|86166.1|86208.3|86167.3|86140.6|86115.6|1267
1631864700000|2021-09-17 07:45:00|86191|86166|86255.9|86230.9|86269.5|86231.7|86188.1|86163.1|1336
1631865000000|2021-09-17 07:50:00|86255.6|86230.6|86204.4|86179.4|86256.4|86231.4|86201.7|86176.7|1138
1631865300000|2021-09-17 07:55:00|86204.6|86179.6|86148.4|86123.4|86216.5|86180.6|86138.5|86101|1269
1631865600000|2021-09-17 08:00:00|86146.4|86121.4|86142.6|86117.6|86221.2|86189.2|86140.1|86104.2|1515
1631865900000|2021-09-17 08:05:00|86143|86118|86131.8|86106.8|86165.9|86129.5|86114|86077.6|1536
1631866200000|2021-09-17 08:10:00|86131|86106|86100.2|86075.2|86142.9|86111.6|86089.4|86059.8|1221
1631866500000|2021-09-17 08:15:00|86101.2|86076.2|86052.5|86002.5|86109.8|86084.8|86048.2|86002.5|1360
1631866800000|2021-09-17 08:20:00|86053.4|86003.4|86088.8|86038.8|86099.5|86063.5|86022.8|85987.6|1309
1631867100000|2021-09-17 08:25:00|86088.7|86038.7|86084.9|86034.9|86128.7|86083.5|86062.9|86027.2|1329
1631867400000|2021-09-17 08:30:00|86085.2|86035.2|86149.4|86124.4|86159.6|86125.8|86062.8|86012.8|1488
1631867700000|2021-09-17 08:35:00|86149.7|86124.7|86023.5|85973.5|86158.1|86124.7|86020.3|85973.5|1688
1631868000000|2021-09-17 08:40:00|86021.6|85971.6|86019.9|85994.9|86056.9|86020.3|85995.7|85958.6|1490
1631868300000|2021-09-17 08:45:00|86023.9|85998.9|86069.3|86019.3|86075.2|86044.3|86011.5|85976.6|1525
1631868600000|2021-09-17 08:50:00|86068.8|86018.8|86045.3|86020.3|86070.1|86036.2|86017.2|85982.5|1220
1631868900000|2021-09-17 08:55:00|86046.6|86021.6|86050.1|86000.1|86079.3|86036.5|86029.4|85991.5|1141
1631869200000|2021-09-17 09:00:00|86049.5|85999.5|86003.9|85978.9|86053|86012.8|85996.2|85946.2|1214
1631869500000|2021-09-17 09:05:00|86005.8|85980.8|86040.5|86015.5|86058|86021.7|85972.2|85938.8|1496
1631869800000|2021-09-17 09:10:00|86039.9|86014.9|86062.4|86012.4|86064.1|86029.7|86010.1|85973.7|1543
1631870100000|2021-09-17 09:15:00|86062.1|86012.1|86018.4|85993.4|86067.7|86030.9|86015.1|85979.4|1505
1631870400000|2021-09-17 09:20:00|86017.8|85992.8|86040.8|86015.8|86074.7|86024.7|86000.8|85971.3|1642
1631870700000|2021-09-17 09:25:00|86041.8|86016.8|86082.5|86057.5|86095.4|86058.7|86039.6|86014.6|1470
1631871000000|2021-09-17 09:30:00|86082.4|86057.4|86063.4|86038.4|86101.9|86068.9|86058.2|86017.6|1423
1631871300000|2021-09-17 09:35:00|86063.5|86038.5|86054.6|86029.6|86076.8|86049.6|86005.7|85974.3|1436
1631871600000|2021-09-17 09:40:00|86054.1|86029.1|86064.6|86039.6|86075.6|86050.6|86044.5|86008.8|1381
1631871900000|2021-09-17 09:45:00|86063.9|86038.9|86002.5|85977.5|86063.9|86038.9|85997.9|85958.7|1303
1631872200000|2021-09-17 09:50:00|86003|85978|86029.5|85979.5|86070.2|86020.2|85983.5|85939.5|1354
1631872500000|2021-09-17 09:55:00|86029.3|85979.3|85948.2|85898.2|86038.5|86002.5|85923|85894.8|1660
1631872800000|2021-09-17 10:00:00|85948.5|85898.5|86019.8|85994.8|86039.9|85997.9|85938.8|85898.5|1546
1631873100000|2021-09-17 10:05:00|86020.2|85995.2|86027.1|86002.1|86049.3|86024.3|86003.9|85967.9|1410
1631873400000|2021-09-17 10:10:00|86027.5|86002.5|86040|86015|86045.6|86017|86015.9|85990.9|1209
1631873700000|2021-09-17 10:15:00|86040.4|86015.4|86039.3|86014.3|86042|86017|86006.9|85981.9|1271
1631874000000|2021-09-17 10:20:00|86039.2|86014.2|86024.5|85999.5|86050.2|86025.2|86019.8|85994.8|1238
1631874300000|2021-09-17 10:25:00|86021.6|85996.6|86059.7|86034.7|86093.5|86060.1|86021.6|85996.6|1459
1631874600000|2021-09-17 10:30:00|86062|86037|85995.6|85970.6|86097.9|86057|85987|85962|1422
1631874900000|2021-09-17 10:35:00|85995.9|85970.9|85998.1|85973.1|86020.7|85985.2|85985.9|85960.9|1173
1631875200000|2021-09-17 10:40:00|85997.8|85972.8|86062.4|86037.4|86064.6|86038.5|85977.1|85952.1|1369
1631875500000|2021-09-17 10:45:00|86062.7|86037.7|86020.8|85995.8|86116.6|86080.9|86020.7|85990.1|1340
1631875800000|2021-09-17 10:50:00|86021|85996|86042.7|86017.7|86048.6|86023.6|86000.9|85965.6|1229
1631876100000|2021-09-17 10:55:00|86042.8|86017.8|86026|86001|86080.9|86055.9|86018.4|85993.4|1297
1631876400000|2021-09-17 11:00:00|86025.5|86000.5|86009.4|85984.4|86030.1|86005.1|85986.2|85961.2|1297
1631876700000|2021-09-17 11:05:00|86009.3|85984.3|86054.8|86029.8|86062.5|86037.5|85995.6|85970.6|1376
1631877000000|2021-09-17 11:10:00|86053.3|86028.3|86005.1|85980.1|86059.5|86034.5|85991|85963.8|1344
1631877300000|2021-09-17 11:15:00|86005.9|85980.9|86009|85984|86017.6|85992.6|85975.3|85940.5|1269
1631877600000|2021-09-17 11:20:00|86008.6|85983.6|86023.5|85998.5|86028.1|86000.5|85996.7|85961.2|1275
1631877900000|2021-09-17 11:25:00|86024|85999|86083.2|86058.2|86119.8|86078.9|86019|85992.3|1310
1631878200000|2021-09-17 11:30:00|86083.6|86058.6|86062|86037|86099.2|86074.2|86050.7|86025.7|1268
1631878500000|2021-09-17 11:35:00|86062.4|86037.4|86052.7|86027.7|86066.7|86041.7|86034.3|86009.3|1070
1631878800000|2021-09-17 11:40:00|86053.9|86028.9|86047.7|86022.7|86063.9|86031.5|86018.5|85993.5|1328
1631879100000|2021-09-17 11:45:00|86048.5|86023.5|85962.2|85937.2|86048.5|86023.5|85959.5|85926.7|1210
1631879400000|2021-09-17 11:50:00|85961.3|85936.3|85942.4|85917.4|85986.7|85954.9|85927.6|85899|1349
1631879700000|2021-09-17 11:55:00|85941.5|85916.5|85906|85881|85963.7|85935.3|85901.4|85876.4|1545
1631880000000|2021-09-17 12:00:00|85904.2|85879.2|85920.9|85895.9|85932.1|85907.1|85892.5|85858.8|1392
1631880300000|2021-09-17 12:05:00|85920.8|85895.8|85920.7|85895.7|85957.2|85918.1|85910.6|85873.6|1323
1631880600000|2021-09-17 12:10:00|85919.9|85894.9|85931.8|85906.8|85931.8|85906.8|85862|85830|1299
1631880900000|2021-09-17 12:15:00|85932.1|85907.1|85890.5|85865.5|85933.2|85908.2|85884.8|85859.8|1178
1631881200000|2021-09-17 12:20:00|85892.3|85867.3|85856.4|85831.4|85896|85871|85850.7|85814.7|1474
1631881500000|2021-09-17 12:25:00|85856.3|85831.3|85887|85862|85890.1|85865.1|85846.2|85813.1|1388
1631881800000|2021-09-17 12:30:00|85886.9|85861.9|85872.8|85847.8|85895.4|85870.4|85854.8|85827.2|1296
1631882100000|2021-09-17 12:35:00|85871.2|85846.2|85902.8|85877.8|85906.7|85881.7|85860.9|85833.3|1227
1631882400000|2021-09-17 12:40:00|85902.5|85877.5|85967.7|85942.7|85968.7|85943.7|85898.6|85873.6|1211
1631882700000|2021-09-17 12:45:00|85968.2|85943.2|85945.1|85920.1|85977.7|85943.2|85930|85903.6|1286
1631883000000|2021-09-17 12:50:00|85944|85919|85994.7|85944.7|85995.3|85954.1|85937.4|85900.2|1472
1631883300000|2021-09-17 12:55:00|85994.6|85944.6|85954.3|85904.3|85997.1|85963.6|85943.6|85898.2|1453
1631883600000|2021-09-17 13:00:00|85954.1|85904.1|85922.3|85897.3|85967.2|85929.3|85915.4|85880.7|1670
1631883900000|2021-09-17 13:05:00|85923.6|85898.6|86023.3|85998.3|86031.3|86001.1|85922.5|85897.5|1680
1631884200000|2021-09-17 13:10:00|86023.9|85998.9|86133.7|86083.7|86135.5|86096.4|86022.1|85986.1|1583
1631884500000|2021-09-17 13:15:00|86134.9|86084.9|86161.7|86136.7|86193.2|86156.5|86109.1|86078.3|1678
1631884800000|2021-09-17 13:20:00|86161.4|86136.4|86157.4|86132.4|86195.2|86167.9|86150.7|86110.7|1515
1631885100000|2021-09-17 13:25:00|86156.9|86131.9|86248.3|86223.3|86259.1|86225.4|86147|86112|1693
1631885400000|2021-09-17 13:30:00|86248.7|86223.7|86231.3|86181.3|86286.8|86257.1|86162.9|86126.2|1806
1631885700000|2021-09-17 13:35:00|86232.1|86182.1|86215.2|86190.2|86248.2|86223.2|86208.7|86169.7|1681
1631886000000|2021-09-17 13:40:00|86215|86190|86330.1|86280.1|86336.4|86297.6|86200.1|86164.3|1768
1631886300000|2021-09-17 13:45:00|86329.8|86279.8|86359|86334|86368|86334.1|86318.3|86279.8|1494
1631886600000|2021-09-17 13:50:00|86358.4|86333.4|86367.7|86342.7|86383.8|86358|86351.3|86311.7|1438
1631886900000|2021-09-17 13:55:00|86367.1|86342.1|86404.9|86354.9|86408.7|86367.9|86343|86318|1514
1631887200000|2021-09-17 14:00:00|86405|86355|86388.5|86363.5|86412.3|86371.1|86366.5|86332.7|1667
1631887500000|2021-09-17 14:05:00|86391.5|86366.5|86422.1|86397.1|86434|86404|86379.2|86354.2|1540
1631887800000|2021-09-17 14:10:00|86423.1|86398.1|86508|86483|86525.9|86497.6|86420.9|86395.9|1525
1631888100000|2021-09-17 14:15:00|86507.5|86482.5|86598.2|86573.2|86630.2|86587|86505.5|86480.5|1683
1631888400000|2021-09-17 14:20:00|86598.1|86573.1|86583|86558|86617.4|86583.7|86545.5|86507.6|1780
1631888700000|2021-09-17 14:25:00|86582|86557|86591.8|86566.8|86612.3|86587.3|86568.9|86531.2|1644
1631889000000|2021-09-17 14:30:00|86591.6|86566.6|86629|86604|86666|86637.1|86591.6|86566.6|1562
1631889300000|2021-09-17 14:35:00|86629.9|86604.9|86712.2|86662.2|86722.6|86681.1|86629.9|86597.5|1671
1631889600000|2021-09-17 14:40:00|86713|86663|86660.9|86635.9|86772.2|86732.8|86650.2|86607.3|1708
1631889900000|2021-09-17 14:45:00|86660.2|86635.2|86710.4|86685.4|86756.2|86719.3|86660.2|86625.1|1726
1631890200000|2021-09-17 14:50:00|86709.2|86684.2|86745.6|86695.6|86872.5|86822.5|86708.2|86670.3|1828
1631890500000|2021-09-17 14:55:00|86745.8|86695.8|86848.6|86798.6|86908.2|86875.4|86740.4|86695.8|1881
1631890800000|2021-09-17 15:00:00|86849.4|86799.4|86804.6|86754.6|86873.6|86845.2|86793.1|86753.9|1826
1631891100000|2021-09-17 15:05:00|86805.8|86755.8|86805.9|86780.9|86835.2|86797.6|86786.2|86749|1440
1631891400000|2021-09-17 15:10:00|86804.8|86779.8|86770|86745|86897.2|86860.8|86770|86727.7|1641
1631891700000|2021-09-17 15:15:00|86769.8|86744.8|86729.7|86679.7|86820.9|86787.2|86715.3|86665.3|1724
1631892000000|2021-09-17 15:20:00|86729.6|86679.6|86758.3|86708.3|86784|86734|86703.5|86662|1699
1631892300000|2021-09-17 15:25:00|86759.4|86709.4|86858.9|86808.9|86861.7|86811.7|86738.9|86694.7|1758
1631892600000|2021-09-17 15:30:00|86857.8|86807.8|86833.7|86783.7|86899.1|86852.5|86822.2|86772.2|1546
1631892900000|2021-09-17 15:35:00|86833.9|86783.9|86840|86790|86865.7|86815.7|86827.1|86777.1|1606
1631893200000|2021-09-17 15:40:00|86840.4|86790.4|86919.7|86869.7|86929.1|86879.1|86838.9|86788.9|1652
1631893500000|2021-09-17 15:45:00|86919.5|86869.5|86938.1|86888.1|86954.8|86925.3|86911.3|86867.7|1464
1631893800000|2021-09-17 15:50:00|86938.2|86888.2|86956.1|86931.1|86975.4|86946.9|86937.7|86887.7|1352
1631894100000|2021-09-17 15:55:00|86955.6|86930.6|86902|86877|86974.6|86934.7|86899.6|86856.4|1512
1631894400000|2021-09-17 16:00:00|86905.5|86880.5|86952.4|86902.4|86962.2|86912.2|86905.5|86864.2|1534
1631894700000|2021-09-17 16:05:00|86952.6|86902.6|86960.4|86910.4|86987.2|86937.2|86931.4|86881.4|1225
1631895000000|2021-09-17 16:10:00|86962|86912|86943.9|86893.9|86975.2|86925.2|86934.5|86884.5|1404
1631895300000|2021-09-17 16:15:00|86943.5|86893.5|86960.3|86910.3|86963.3|86913.3|86931.7|86881.7|1089
1631895600000|2021-09-17 16:20:00|86961.2|86911.2|86905.6|86855.6|86962.1|86912.1|86900.8|86850.8|991
1631895900000|2021-09-17 16:25:00|86905.9|86855.9|86908.9|86858.9|86919.4|86869.4|86880.1|86830.1|1046
1631896200000|2021-09-17 16:30:00|86909.3|86859.3|86889.4|86839.4|86910.2|86860.2|86886.3|86836.3|864
1631896500000|2021-09-17 16:35:00|86888.1|86838.1|86867.6|86817.6|86890.2|86840.2|86857|86807|1051
1631896800000|2021-09-17 16:40:00|86869.1|86819.1|86891.9|86841.9|86895.8|86845.8|86866.7|86816.7|1049
1631897100000|2021-09-17 16:45:00|86890.6|86840.6|86896.6|86846.6|86901.5|86857.7|86881.7|86838.7|838
1631897400000|2021-09-17 16:50:00|86896.4|86846.4|86918.4|86868.4|86921.2|86871.2|86880|86843|936
1631897700000|2021-09-17 16:55:00|86918|86868|86963.8|86913.8|86970.2|86920.2|86915.7|86865.7|1232
1631898000000|2021-09-17 17:00:00|86963.4|86913.4|87012.5|86962.5|87052.9|87002.9|86959.9|86909.9|1192
1631898300000|2021-09-17 17:05:00|87012.6|86962.6|87017.7|86967.7|87022.7|86972.7|86991.3|86941.3|1044
1631898600000|2021-09-17 17:10:00|87018.6|86968.6|87025.3|86975.3|87031|86981|86997.6|86959.5|934
1631898900000|2021-09-17 17:15:00|87025.7|86975.7|87032.2|86982.2|87035.3|86988.4|87008|86965.4|811
1631899200000|2021-09-17 17:20:00|87031.9|86981.9|87050.9|87000.9|87052.7|87002.7|87017.6|86980.6|705
1631899500000|2021-09-17 17:25:00|87051.2|87001.2|87016.9|86966.9|87062.3|87012.3|87010.5|86960.5|1026
1631899800000|2021-09-17 17:30:00|87014.9|86964.9|87014.2|86964.2|87022|86972|86998.7|86948.7|944
1631900100000|2021-09-17 17:35:00|87016.3|86966.3|87021.5|86971.5|87025|86975|86996.4|86946.4|762
1631900400000|2021-09-17 17:40:00|87020.7|86970.7|87012.2|86962.2|87030.7|86980.7|87005.8|86955.8|809
1631900700000|2021-09-17 17:45:00|87012.4|86962.4|87080.7|87030.7|87081.5|87031.5|87010.5|86960.5|946
1631901000000|2021-09-17 17:50:00|87080.2|87030.2|87097.8|87047.8|87110.1|87060.1|87077.1|87027.1|1093
1631901300000|2021-09-17 17:55:00|87097.9|87047.9|87114|87064|87123.1|87076.2|87088.3|87038.3|898
1631901600000|2021-09-17 18:00:00|87114.3|87064.3|87083.6|87033.6|87114.4|87064.4|87070.9|87032.2|970
1631901900000|2021-09-17 18:05:00|87083.7|87033.7|87052.2|87002.2|87085.6|87035.6|87044.1|86994.1|1003
1631902200000|2021-09-17 18:10:00|87053.4|87003.4|87012.3|86962.3|87062.3|87012.3|87011.9|86961.9|1041
1631902500000|2021-09-17 18:15:00|87013|86963|87051.7|87001.7|87064.1|87014.1|87011.4|86961.4|951
1631902800000|2021-09-17 18:20:00|87052|87002|87027.6|86977.6|87056.1|87006.1|87024.1|86974.1|870
1631903100000|2021-09-17 18:25:00|87027.8|86977.8|87020.4|86970.4|87041|86991|86983.1|86933.1|1285
1631903400000|2021-09-17 18:30:00|87020.3|86970.3|86980.9|86930.9|87025.3|86975.3|86962.6|86912.6|1020
1631903700000|2021-09-17 18:35:00|86981|86931|87040.6|86990.6|87050.9|87000.9|86978.9|86928.9|924
1631904000000|2021-09-17 18:40:00|87039.8|86989.8|86988.3|86938.3|87041.8|86991.8|86974.5|86924.5|929
1631904300000|2021-09-17 18:45:00|86988.4|86938.4|86958.8|86908.8|86999.2|86949.2|86947|86897|849
1631904600000|2021-09-17 18:50:00|86958.3|86908.3|86950.3|86900.3|86977.7|86927.7|86943|86893|720
1631904900000|2021-09-17 18:55:00|86949.9|86899.9|86975.2|86925.2|86978|86928|86934.5|86884.5|883
1631905200000|2021-09-17 19:00:00|86976.2|86926.2|86931.1|86881.1|86979.6|86929.6|86928.5|86878.5|1106
1631905500000|2021-09-17 19:05:00|86932|86882|86941.8|86891.8|86943|86893|86928.2|86878.2|852
1631905800000|2021-09-17 19:10:00|86941.9|86891.9|86963.9|86913.9|86964.6|86914.6|86926.8|86888.3|769
1631906100000|2021-09-17 19:15:00|86963.8|86913.8|86967.7|86917.7|86977.8|86927.8|86962.4|86912.4|744
1631906400000|2021-09-17 19:20:00|86968|86918|86968.4|86918.4|86973.9|86933.6|86957.8|86912.7|667
1631906700000|2021-09-17 19:25:00|86968.5|86918.5|86977.9|86927.9|86979.2|86929.2|86963.3|86913.3|736
1631907000000|2021-09-17 19:30:00|86977.4|86927.4|86981.7|86931.7|86982.6|86932.6|86973.4|86923.4|745
1631907300000|2021-09-17 19:35:00|86982.6|86932.6|86985.6|86935.6|87005.1|86955.1|86975.4|86925.4|785
1631907600000|2021-09-17 19:40:00|86985.4|86935.4|86960.6|86910.6|86986|86936|86959.1|86909.1|688
1631907900000|2021-09-17 19:45:00|86959.9|86909.9|86970|86920|86972.8|86922.8|86959.9|86909.9|759
1631908200000|2021-09-17 19:50:00|86969.5|86919.5|86986.8|86936.8|86987.3|86937.3|86959.9|86909.9|775
1631908500000|2021-09-17 19:55:00|86986.9|86936.9|87033.3|86983.3|87206.9|86985.6|86974.6|86934.1|1125
1631908800000|2021-09-17 20:00:00|87036.3|86986.3|87043|86993|87064.6|87014.6|87016.2|86966.2|1006
1631909100000|2021-09-17 20:05:00|87042.8|86992.8|87040.3|86990.3|87075|87025|87021.1|86936.6|749
1631909400000|2021-09-17 20:10:00|87040.2|86990.2|87050.8|87000.8|87314.7|87071.8|87030.7|86946.4|762
1631909700000|2021-09-17 20:15:00|87053.3|87003.3|87061.7|87011.7|87062.3|87012.3|87042.7|86992.7|612
1631910000000|2021-09-17 20:20:00|87062.9|87012.9|87066.5|87016.5|87070.5|87020.5|87044.3|86994.3|387
1631910300000|2021-09-17 20:25:00|87067.9|87017.9|87065.4|87015.4|87197.8|87029|87052.6|86954|596
1631910600000|2021-09-17 20:30:00|87070.3|87020.3|87071.2|87021.2|87078|87028|87052.4|87002.4|766
1631910900000|2021-09-17 20:35:00|87068.7|87018.7|87098.6|87048.6|87373.5|87051.8|87064.5|86922.7|543
1631911200000|2021-09-17 20:40:00|87098.1|87048.1|87094.4|87044.4|87106.1|87056.1|87060.1|87010.1|269
1631911500000|2021-09-17 20:45:00|87094.1|87044.1|87096.3|87046.3|87111.1|87061.1|87063.1|87013.1|363
1631911800000|2021-09-17 20:50:00|87091.5|87041.5|87100|87050|87243.8|87053.7|87064.5|86892.1|636
1631912100000|2021-09-17 20:55:00|87119.4|87069.4|87129.8|87079.8|87341.6|87134.4|87100.7|86844.6|477
1632081600000|2021-09-19 20:00:00|87018|86948|87238.6|86716.6|87238.6|86948.7|87005.2|86716.6|7
1632081900000|2021-09-19 20:05:00|87018.7|86948.7|87018.7|86948.7|87018.7|86948.7|87018.7|86948.7|1
1632082200000|2021-09-19 20:10:00|87238.6|86716.6|87238.6|86716.6|87238.6|86716.6|87238.6|86716.6|1
1632082500000|2021-09-19 20:15:00|87000|86930|87018.7|86948.7|87238.6|86948.7|87000|86716.6|3
1632082800000|2021-09-19 20:20:00|87238.6|86716.6|87018.7|86948.7|87238.6|86948.7|87018.7|86716.6|2
1632083100000|2021-09-19 20:25:00|87238.6|86716.6|87238.6|86716.6|87238.6|86716.6|87238.6|86716.6|1
1632083400000|2021-09-19 20:30:00|87245.9|86723.9|87018.7|86948.7|87245.9|86948.7|87018.7|86716.6|3
1632083700000|2021-09-19 20:35:00|87245.9|86723.9|87238.6|86716.6|87245.9|86723.9|87238.6|86716.6|2
1632084000000|2021-09-19 20:40:00|87018.7|86948.7|87020.2|86950.2|87020.2|86950.2|87018.7|86948.7|2
1632084300000|2021-09-19 20:45:00|87016.8|86946.8|87016.8|86946.8|87214.6|86948.2|87016.8|86762|7
1632084600000|2021-09-19 20:50:00|87245.9|86723.9|87245.9|86723.9|87245.9|86723.9|87245.9|86723.9|1
1632084900000|2021-09-19 20:55:00|87264.3|86742.3|87016.8|86946.8|87264.3|86946.8|87000|86742.3|3
1632085200000|2021-09-19 21:00:00|87015|86945|87047.7|86977.7|87318.1|86997.7|87005|86749.1|49
1632085500000|2021-09-19 21:05:00|87164|86821|87051.4|86981.4|87180.3|86991|87020.5|86812.8|38
1632085800000|2021-09-19 21:10:00|87122.5|86600.5|87044.3|86974.3|87239.7|86981.4|87017.5|86600.5|34
1632086100000|2021-09-19 21:15:00|87027.7|86957.7|87039.4|86969.4|87275.5|86994.1|87020.4|86752.8|104
1632086400000|2021-09-19 21:20:00|87039.6|86969.6|87042|86972|87053.8|86983.8|87030.5|86960.5|77
1632086700000|2021-09-19 21:25:00|87034.7|86964.7|87171.7|86839|87243.7|86981.1|87032.5|86764.1|64
1632087000000|2021-09-19 21:30:00|87171.2|86838.8|87041.8|86971.8|87266.7|86976.2|87032|86741.9|130
1632087300000|2021-09-19 21:35:00|87042.7|86972.7|87036.3|86966.3|87169.2|86976.2|87023.3|86836.8|102
1632087600000|2021-09-19 21:40:00|87036.7|86966.7|87037.5|86967.5|87206.6|86979|87033.6|86799.4|112
1632087900000|2021-09-19 21:45:00|87047.7|86977.7|87031.9|86961.9|87047.7|86977.7|87028.7|86958.7|149
1632088200000|2021-09-19 21:50:00|87031.6|86961.6|87042.4|86972.4|87054.9|86984.9|87028.9|86958.9|219
1632088500000|2021-09-19 21:55:00|87038.7|86968.7|87041.4|86971.4|87217.8|86975.5|87038.7|86806.6|123
1632088800000|2021-09-19 22:00:00|87041.1|86971.1|87275.6|87029.3|87389.6|87039.7|87041.1|86859.2|631
1632089100000|2021-09-19 22:05:00|87269.9|87028.2|87071.6|86912.8|87296|87052.3|87065|86829|762
1632089400000|2021-09-19 22:10:00|87076.1|86907.5|87061.7|86924.6|87151|86936.4|87059.7|86853.9|1163
1632089700000|2021-09-19 22:15:00|87068.6|86915.6|87107.1|86929.5|87139.9|86957.4|87068.6|86884.9|822
1632090000000|2021-09-19 22:20:00|87122.3|86953.3|87097|86935.6|87136.6|86993.2|87043.2|86904.7|886
1632090300000|2021-09-19 22:25:00|87088.6|86945.8|87121.1|86923.3|87138.2|86966.5|87085|86900.4|652
1632090600000|2021-09-19 22:30:00|87125.2|86930.4|87113.2|86960.1|87196.1|86974.8|87097.6|86896.6|774
1632090900000|2021-09-19 22:35:00|87131.6|86931.9|87105.6|86971.6|87177.9|87003.5|87053.4|86912.3|742
1632091200000|2021-09-19 22:40:00|87105.9|86971.9|87078.7|86938.9|87184.4|87012.5|87028|86920.1|1635
1632091500000|2021-09-19 22:45:00|87084.4|86940.7|87100.6|86954.5|87190.4|87005.2|87037.6|86921.6|1346
1632091800000|2021-09-19 22:50:00|87101|86955.2|87093|86943.5|87160.6|86996.4|87045.8|86920.2|397
1632092100000|2021-09-19 22:55:00|87100.2|86937.3|87093.2|86951.5|87125|86999.6|87042.6|86920|451
1632092400000|2021-09-19 23:00:00|87097.3|86946.6|87108.9|86957.7|87135.6|87012.3|87044.3|86936|973
1632092700000|2021-09-19 23:05:00|87109.1|86957.9|87155.3|87021.5|87212.1|87101.2|87106.4|86956.2|721
1632093000000|2021-09-19 23:10:00|87113.6|87063.6|87113.4|87063.4|87169.4|87067.2|87106.6|87004.8|611
1632093300000|2021-09-19 23:15:00|87150.9|87025.2|87107.1|87057.1|87162.9|87067.1|87102.2|87000|386
1632093600000|2021-09-19 23:20:00|87108.4|87058.4|87105.9|87055.9|87171.4|87067.4|87103.1|87001|457
1632093900000|2021-09-19 23:25:00|87106|87056|87107.7|87057.7|87157.5|87067.5|87102.1|87005|443
1632094200000|2021-09-19 23:30:00|87107.8|87057.8|87111.5|87061.5|87158.9|87069.5|87102.7|87015|625
1632094500000|2021-09-19 23:35:00|87112.1|87062.1|87113.5|87063.5|87161|87072.2|87108.6|87017|626
1632094800000|2021-09-19 23:40:00|87114|87064|87111.8|87061.8|87159.4|87073.4|87106|87014|824
1632095100000|2021-09-19 23:45:00|87112.6|87062.6|87114.2|87064.2|87163.2|87070.8|87104.7|87019.6|816
1632095400000|2021-09-19 23:50:00|87114.6|87064.6|87093|87043|87160.3|87068.5|87085.4|87010|486
1632095700000|2021-09-19 23:55:00|87092.7|87042.7|87064|87014|87145.1|87065.8|87058.8|87000.4|1755
1632096000000|2021-09-20 00:00:00|87063.7|87013.7|87083.3|87033.3|87095.4|87045.4|87061|87011|794
1632096300000|2021-09-20 00:05:00|87083.6|87033.6|87097.8|87047.8|87107.4|87057.4|87078.6|87028.6|768
1632096600000|2021-09-20 00:10:00|87097.7|87047.7|87106.3|87056.3|87115.4|87065.4|87080.8|87030.8|1162
1632096900000|2021-09-20 00:15:00|87105.8|87055.8|87109.1|87059.1|87135.4|87073.8|87078.8|86991.9|1197
1632097200000|2021-09-20 00:20:00|87107.2|87057.2|87104.1|87054.1|87137.4|87087.4|87084.8|87034.8|1546
1632097500000|2021-09-20 00:25:00|87104|87054|87097.1|87047.1|87114.1|87064.1|87083.5|87033.5|1123
1632097800000|2021-09-20 00:30:00|87097.5|87047.5|87105.9|87055.9|87121.4|87071.4|87083.1|87033.1|1408
1632098100000|2021-09-20 00:35:00|87106.6|87056.6|87122.2|87072.2|87123.9|87073.9|87103|87053|1179
1632098400000|2021-09-20 00:40:00|87122.6|87072.6|87119.2|87069.2|87126.3|87076.3|87110.4|87060.4|1124
1632098700000|2021-09-20 00:45:00|87122.3|87072.3|87120.1|87070.1|87128|87078|87113.2|87063.2|978
1632099000000|2021-09-20 00:50:00|87120.5|87070.5|87124.9|87074.9|87129.4|87079.4|87116.4|87066.4|1022
1632099300000|2021-09-20 00:55:00|87125|87075|87121.4|87071.4|87126.9|87076.9|87117.1|87067.1|935
1632099600000|2021-09-20 01:00:00|87121.3|87071.3|87150.7|87100.7|87152.3|87102.3|87117.5|87067.5|752
1632099900000|2021-09-20 01:05:00|87150.8|87100.8|87168.2|87118.2|87171.6|87121.6|87142.5|87092.5|745
1632100200000|2021-09-20 01:10:00|87168|87118|87171|87121|87189.7|87139.7|87161.5|87111.5|1107
1632100500000|2021-09-20 01:15:00|87165.6|87115.6|87186|87136|87193.4|87143.4|87163|87113|638
1632100800000|2021-09-20 01:20:00|87186.1|87136.1|87204.3|87154.3|87215.6|87165.6|87182.9|87132.9|581
1632101100000|2021-09-20 01:25:00|87202.9|87152.9|87207.5|87157.5|87243.4|87168|87182.7|87100.9|633
1632101400000|2021-09-20 01:30:00|87208.4|87158.4|87229.2|87179.2|87235.9|87185.9|87109.9|87039.9|910
1632101700000|2021-09-20 01:35:00|87226.6|87176.6|87368.3|87318.3|87394.6|87344.6|87185.7|87110.3|1212
1632102000000|2021-09-20 01:40:00|87369|87319|87345.1|87295.1|87388.9|87338.9|87305.2|87255.2|753
1632102300000|2021-09-20 01:45:00|87345.4|87295.4|87351|87301|87381.3|87331.3|87344.1|87294.1|696
1632102600000|2021-09-20 01:50:00|87350.4|87300.4|87357.6|87307.6|87359.6|87309.6|87350.1|87300.1|591
1632102900000|2021-09-20 01:55:00|87357|87307|87367.7|87317.7|87369.3|87319.3|87351.9|87301.9|448
1632103200000|2021-09-20 02:00:00|87368.2|87318.2|87367.4|87317.4|87371.3|87321.3|87364|87314|460
1632103500000|2021-09-20 02:05:00|87366.9|87316.9|87372.9|87322.9|87374.6|87324.6|87361.3|87311.3|425
1632103800000|2021-09-20 02:10:00|87372.8|87322.8|87396.3|87346.3|87412.2|87362.2|87372.5|87322.5|654
1632104100000|2021-09-20 02:15:00|87397.5|87347.5|87412.9|87362.9|87412.9|87362.9|87396.3|87346.3|700
1632104400000|2021-09-20 02:20:00|87410|87360|87422.9|87372.9|87428.4|87378.4|87397.9|87347.9|922
1632104700000|2021-09-20 02:25:00|87422.8|87372.8|87419.8|87369.8|87433.7|87383.7|87415|87365|1087
1632105000000|2021-09-20 02:30:00|87419.6|87369.6|87429.6|87379.6|87434.7|87384.7|87416|87366|941
1632105300000|2021-09-20 02:35:00|87431.2|87381.2|87434.1|87384.1|87446.3|87396.3|87423.8|87373.8|957
1632105600000|2021-09-20 02:40:00|87434.2|87384.2|87425.3|87375.3|87436.9|87386.9|87417.6|87367.6|675
1632105900000|2021-09-20 02:45:00|87423.6|87373.6|87434.5|87384.5|87454.3|87404.3|87413.4|87363.4|784
1632106200000|2021-09-20 02:50:00|87434.8|87384.8|87440.4|87390.4|87451.1|87401.1|87426.6|87376.6|895
1632106500000|2021-09-20 02:55:00|87440.7|87390.7|87468.5|87418.5|87480.5|87430.5|87440.5|87390.5|1638
1632106800000|2021-09-20 03:00:00|87467.8|87417.8|87500|87450|87541.5|87491.5|87463|87413|1599
1632107100000|2021-09-20 03:05:00|87499.7|87449.7|87490.8|87440.8|87503.3|87453.3|87487.3|87437.3|915
1632107400000|2021-09-20 03:10:00|87491|87441|87469.2|87419.2|87524.8|87446.3|87457.9|87396.8|1063
1632107700000|2021-09-20 03:15:00|87470.2|87420.2|87481|87431|87516.7|87438|87462|87379.4|1953
1632108000000|2021-09-20 03:20:00|87478.2|87428.2|87469.8|87419.8|87519.6|87441.9|87456.8|87381.5|1957
1632108300000|2021-09-20 03:25:00|87469.5|87419.5|87493.5|87443.5|87523.7|87447.2|87465.1|87390.7|2002
1632108600000|2021-09-20 03:30:00|87492.3|87442.3|87495.9|87445.9|87540.5|87455.4|87480.5|87398.9|2063
1632108900000|2021-09-20 03:35:00|87496.1|87446.1|87500.8|87450.8|87539.5|87457.3|87479.4|87399.5|2020
1632109200000|2021-09-20 03:40:00|87499.2|87449.2|87492|87442|87542.8|87456.4|87473.2|87390.4|1281
1632109500000|2021-09-20 03:45:00|87492.3|87442.3|87439.7|87389.7|87534.8|87447.8|87419.2|87369.2|1548
1632109800000|2021-09-20 03:50:00|87439.6|87389.6|87454|87404|87456.3|87406.3|87427.8|87377.8|1574
1632110100000|2021-09-20 03:55:00|87453.1|87403.1|87461.2|87411.2|87467.5|87417.5|87445.3|87395.3|1351
1632110400000|2021-09-20 04:00:00|87461.1|87411.1|87468.5|87418.5|87471.6|87421.6|87446.1|87396.1|1298
1632110700000|2021-09-20 04:05:00|87468.4|87418.4|87476.7|87426.7|87492.5|87442.5|87465.2|87415.2|640
1632111000000|2021-09-20 04:10:00|87475.6|87425.6|87480.5|87430.5|87489.7|87439.7|87472.5|87422.5|898
1632111300000|2021-09-20 04:15:00|87480.6|87430.6|87464|87414|87485.5|87435.5|87462|87412|1043
1632111600000|2021-09-20 04:20:00|87463.9|87413.9|87470.1|87420.1|87482.4|87432.4|87458.3|87408.3|1111
1632111900000|2021-09-20 04:25:00|87469.7|87419.7|87484.1|87434.1|87490.3|87440.3|87462.3|87412.3|1060
1632112200000|2021-09-20 04:30:00|87483.8|87433.8|87481.3|87431.3|87493.1|87443.1|87472.5|87422.5|1394
1632112500000|2021-09-20 04:35:00|87481.5|87431.5|87514.9|87464.9|87520|87470|87478.3|87428.3|635
1632112800000|2021-09-20 04:40:00|87516.2|87466.2|87502.6|87452.6|87516.2|87466.2|87500.6|87450.6|379
1632113100000|2021-09-20 04:45:00|87503.2|87453.2|87500.3|87450.3|87503.7|87453.7|87492.3|87442.3|363
1632113400000|2021-09-20 04:50:00|87500.2|87450.2|87477.9|87427.9|87502.1|87452.1|87475|87425|636
1632113700000|2021-09-20 04:55:00|87478.1|87428.1|87493.1|87443.1|87511.1|87461.1|87476.8|87426.8|1073
1632114000000|2021-09-20 05:00:00|87491.7|87441.7|87550.6|87500.6|87568.7|87518.7|87491.7|87441.7|1799
1632114300000|2021-09-20 05:05:00|87550.3|87500.3|87570.4|87520.4|87574.2|87524.2|87547.9|87497.9|1127
1632114600000|2021-09-20 05:10:00|87571.2|87521.2|87507.2|87457.2|87571.2|87521.2|87475.5|87425.5|1286
1632114900000|2021-09-20 05:15:00|87507.1|87457.1|87480.8|87430.8|87518.6|87468.6|87474.8|87424.8|948
1632115200000|2021-09-20 05:20:00|87477.2|87427.2|87479.9|87429.9|87488.5|87438.5|87473.9|87423.9|793
1632115500000|2021-09-20 05:25:00|87479.2|87429.2|87480.6|87430.6|87486.1|87436.1|87475.7|87425.7|851
1632115800000|2021-09-20 05:30:00|87485.8|87435.8|87446.1|87396.1|87487.3|87437.3|87426|87376|1151
1632116100000|2021-09-20 05:35:00|87445.6|87395.6|87460.1|87410.1|87466.7|87416.7|87444|87394|1406
1632116400000|2021-09-20 05:40:00|87460.5|87410.5|87444.1|87394.1|87478.1|87428.1|87440.7|87390.7|1482
1632116700000|2021-09-20 05:45:00|87448.7|87398.7|87424.4|87374.4|87463.1|87413.1|87381.4|87331.4|1729
1632117000000|2021-09-20 05:50:00|87420.4|87370.4|87445.5|87395.5|87449.7|87399.7|87412.3|87362.3|1581
1632117300000|2021-09-20 05:55:00|87445.7|87395.7|87424.8|87374.8|87447.9|87397.9|87415.6|87365.6|1373
1632117600000|2021-09-20 06:00:00|87422.6|87372.6|87435.7|87385.7|87448.6|87398.6|87396.1|87346.1|1331
1632117900000|2021-09-20 06:05:00|87434.8|87384.8|87436.4|87386.4|87455.7|87405.7|87407.7|87357.7|1836
1632118200000|2021-09-20 06:10:00|87436.3|87386.3|87461.5|87411.5|87463.8|87413.8|87414.2|87364.2|1295
1632118500000|2021-09-20 06:15:00|87462.1|87412.1|87516.1|87466.1|87525.2|87475.2|87453.2|87403.2|1354
1632118800000|2021-09-20 06:20:00|87516.2|87466.2|87502.1|87452.1|87519.5|87475.1|87489.4|87440.3|1084
1632119100000|2021-09-20 06:25:00|87501.7|87451.7|87491.1|87466.1|87507.4|87470.4|87472.5|87422.5|1191
1632119400000|2021-09-20 06:30:00|87491.7|87466.7|87474.9|87449.9|87514.2|87485.7|87468.7|87436.4|1101
1632119700000|2021-09-20 06:35:00|87470.6|87445.6|87499.6|87449.6|87511|87461|87413.2|87376.5|1563
1632120000000|2021-09-20 06:40:00|87499.1|87449.1|87494.4|87444.4|87524.3|87477.1|87447.3|87397.3|1622
1632120300000|2021-09-20 06:45:00|87494.8|87444.8|87479.1|87429.1|87511.1|87466.8|87466|87424|1197
1632120600000|2021-09-20 06:50:00|87479|87429|87446.1|87421.1|87500.7|87457.6|87424.1|87380.8|1345
1632120900000|2021-09-20 06:55:00|87447.4|87422.4|87526.5|87476.5|87539.3|87510|87437.4|87398.4|1468
1632121200000|2021-09-20 07:00:00|87526|87476|87418.2|87368.2|87557.4|87515.6|87393|87353.5|1725
1632121500000|2021-09-20 07:05:00|87416.3|87366.3|87365.9|87340.9|87423|87383.8|87338.9|87297.8|1655
1632121800000|2021-09-20 07:10:00|87366|87341|87476|87426|87495.9|87455.2|87366|87337.4|1807
1632122100000|2021-09-20 07:15:00|87477.6|87427.6|87490.5|87465.5|87542.6|87497.8|87425.2|87388.6|1748
1632122400000|2021-09-20 07:20:00|87490.7|87465.7|87621.5|87596.5|87658.7|87618.8|87485.7|87448|1838
1632122700000|2021-09-20 07:25:00|87621.6|87596.6|87684.5|87634.5|87699.7|87667.5|87617.8|87590.2|1699
1632123000000|2021-09-20 07:30:00|87685.7|87635.7|87445.7|87420.7|87686.8|87644.8|87443.6|87409.3|1845
1632123300000|2021-09-20 07:35:00|87445|87420|87380.2|87355.2|87493.7|87448.6|87351.6|87312.3|1620
1632123600000|2021-09-20 07:40:00|87381|87356|87373.4|87348.4|87459.3|87419|87373.4|87339.3|1653
1632123900000|2021-09-20 07:45:00|87373.5|87348.5|87367.4|87342.4|87426.9|87385.4|87345.3|87319.9|1518
1632124200000|2021-09-20 07:50:00|87367.6|87342.6|87446|87396|87477.6|87440.5|87358.7|87322|1594
1632124500000|2021-09-20 07:55:00|87446.2|87396.2|87517.4|87467.4|87546.1|87512.2|87443.1|87393.3|1661
1632124800000|2021-09-20 08:00:00|87517.3|87467.3|87532|87482|87598.1|87568.1|87508.1|87463.1|1695
1632125100000|2021-09-20 08:05:00|87532.3|87482.3|87578.3|87528.3|87612.8|87574.8|87530.8|87480.8|1721
1632125400000|2021-09-20 08:10:00|87575.7|87525.7|87571.1|87521.1|87589|87551.7|87534|87485|1543
1632125700000|2021-09-20 08:15:00|87570.9|87520.9|87545.5|87520.5|87597.2|87562.7|87514.1|87464.1|1631
1632126000000|2021-09-20 08:20:00|87545.3|87520.3|87682.7|87632.7|87732.9|87692.1|87535|87489.9|1690
1632126300000|2021-09-20 08:25:00|87682.2|87632.2|87685.1|87660.1|87735.8|87706.8|87674.2|87631.5|1707
1632126600000|2021-09-20 08:30:00|87684.6|87659.6|87661.4|87636.4|87728.1|87693.5|87658.6|87626.7|1734
1632126900000|2021-09-20 08:35:00|87661.6|87636.6|87611.6|87586.6|87703.7|87672.3|87606.7|87576|1601
1632127200000|2021-09-20 08:40:00|87614.2|87589.2|87647.3|87622.3|87656.9|87623.2|87611|87573.2|1473
1632127500000|2021-09-20 08:45:00|87646.1|87621.1|87690.1|87665.1|87709.5|87672.9|87644.4|87619.4|1532
1632127800000|2021-09-20 08:50:00|87689.1|87664.1|87758|87733|87759.7|87734.7|87663.1|87631.2|1696
1632128100000|2021-09-20 08:55:00|87756.6|87731.6|87782.1|87757.1|87858.3|87820.9|87743.8|87718.8|1606
1632128400000|2021-09-20 09:00:00|87781.5|87756.5|87772.3|87747.3|87804.7|87779.7|87720.8|87687.2|1532
1632128700000|2021-09-20 09:05:00|87771.8|87746.8|87697.4|87672.4|87780.3|87755.3|87691.1|87659.2|1486
1632129000000|2021-09-20 09:10:00|87697.7|87672.7|87680|87655|87730.2|87693.1|87675.3|87639.8|1340
1632129300000|2021-09-20 09:15:00|87680.3|87655.3|87713.6|87688.6|87730.6|87695.9|87677.7|87652.7|1310
1632129600000|2021-09-20 09:20:00|87715.4|87690.4|87815.8|87765.8|87825.7|87778.2|87698.8|87673.8|1358
1632129900000|2021-09-20 09:25:00|87814.1|87764.1|87794.5|87769.5|87829.2|87792.9|87741|87716|1589
1632130200000|2021-09-20 09:30:00|87794.6|87769.6|87744|87719|87794.6|87769.6|87740|87715|1342
1632130500000|2021-09-20 09:35:00|87744.1|87719.1|87762.7|87737.7|87783.3|87755.8|87743.6|87716.2|1263
1632130800000|2021-09-20 09:40:00|87763.2|87738.2|87798.6|87773.6|87815.7|87778.4|87745.9|87720.9|1344
1632131100000|2021-09-20 09:45:00|87796.7|87771.7|87768.3|87743.3|87805.1|87780.1|87763.2|87738.2|1318
1632131400000|2021-09-20 09:50:00|87767.2|87742.2|87658.6|87633.6|87768.4|87743.4|87658.6|87633.6|1390
1632131700000|2021-09-20 09:55:00|87659|87634|87553.1|87528.1|87663.6|87638.6|87551.4|87514.9|1559
1632132000000|2021-09-20 10:00:00|87553.6|87528.6|87534.3|87509.3|87585.6|87551.6|87532.5|87500|1197
1632132300000|2021-09-20 10:05:00|87534.8|87509.8|87570.5|87545.5|87581.2|87547.6|87509.3|87484.3|1525
1632132600000|2021-09-20 10:10:00|87568.2|87543.2|87597|87547|87620.3|87587.2|87555.7|87518.1|1561
1632132900000|2021-09-20 10:15:00|87598.5|87548.5|87571.9|87521.9|87609.4|87564.9|87535|87497.1|1484
1632133200000|2021-09-20 10:20:00|87572.4|87522.4|87525.2|87500.2|87575|87540.5|87518.4|87486.3|1258
1632133500000|2021-09-20 10:25:00|87526|87501|87442.2|87417.2|87529.7|87501.4|87442.2|87403.7|1344
1632133800000|2021-09-20 10:30:00|87442.6|87417.6|87471.3|87446.3|87497.3|87458.2|87434.7|87405.4|1207
1632134100000|2021-09-20 10:35:00|87471|87446|87522.8|87497.8|87547.9|87508.2|87470.8|87443.5|1295
1632134400000|2021-09-20 10:40:00|87524.3|87499.3|87476.9|87451.9|87527.7|87502.7|87467.5|87432.5|1173
1632134700000|2021-09-20 10:45:00|87476.8|87451.8|87481|87456|87509.6|87469.5|87449.5|87412.1|1262
1632135000000|2021-09-20 10:50:00|87479.5|87454.5|87420.4|87395.4|87489|87456.7|87408.4|87371.8|1160
1632135300000|2021-09-20 10:55:00|87418.9|87393.9|87452.1|87427.1|87488.9|87450.4|87414.7|87389.7|1351
1632135600000|2021-09-20 11:00:00|87452.4|87427.4|87474.3|87449.3|87482.1|87450.6|87433.4|87399.9|1340
1632135900000|2021-09-20 11:05:00|87478.2|87453.2|87466|87441|87478.2|87453.2|87437|87401.4|1202
1632136200000|2021-09-20 11:10:00|87466.1|87441.1|87463|87438|87476.8|87451|87433.3|87393.7|1297
1632136500000|2021-09-20 11:15:00|87461.2|87436.2|87484.6|87459.6|87500.3|87462.6|87448.2|87412|1211
1632136800000|2021-09-20 11:20:00|87484.5|87459.5|87526.1|87501.1|87556.4|87531.4|87481.2|87454.3|1289
1632137100000|2021-09-20 11:25:00|87525.7|87500.7|87508.9|87483.9|87552|87512.8|87503.7|87466.5|1196
1632137400000|2021-09-20 11:30:00|87507.5|87482.5|87601.5|87576.5|87652.3|87616.5|87507|87480.3|1461
1632137700000|2021-09-20 11:35:00|87602|87577|87573|87523|87616.9|87581.5|87551.7|87513.3|1338
1632138000000|2021-09-20 11:40:00|87572.9|87522.9|87659.7|87634.7|87686.3|87653.5|87563.7|87521.9|1297
1632138300000|2021-09-20 11:45:00|87660.6|87635.6|87586.5|87536.5|87661.7|87635.6|87571.7|87536|1343
1632138600000|2021-09-20 11:50:00|87586.9|87536.9|87586.4|87561.4|87645.9|87595.9|87546.6|87509.1|1457
1632138900000|2021-09-20 11:55:00|87587.7|87562.7|87577.2|87552.2|87588.9|87563.9|87544.9|87508.9|1402
1632139200000|2021-09-20 12:00:00|87576.7|87551.7|87522.6|87497.6|87603.8|87568.9|87493|87459.7|1622
1632139500000|2021-09-20 12:05:00|87522.4|87497.4|87526.7|87501.7|87551.7|87514.5|87472.1|87442.4|1348
1632139800000|2021-09-20 12:10:00|87527.1|87502.1|87466.7|87441.7|87546.4|87511.1|87466.5|87431.3|1389
1632140100000|2021-09-20 12:15:00|87466.6|87441.6|87477.9|87452.9|87508.3|87474.7|87464.7|87429.7|1491
1632140400000|2021-09-20 12:20:00|87478.1|87453.1|87481.8|87456.8|87496.1|87460|87443.1|87418.1|1382
1632140700000|2021-09-20 12:25:00|87482.1|87457.1|87493.1|87468.1|87537.8|87503.5|87474|87443.7|1380
1632141000000|2021-09-20 12:30:00|87493.2|87468.2|87521.2|87471.2|87534.5|87495.1|87483.6|87445.9|1561
1632141300000|2021-09-20 12:35:00|87521.6|87471.6|87385.9|87335.9|87524.8|87474.8|87379.7|87329.7|1643
1632141600000|2021-09-20 12:40:00|87385|87335|87438.1|87388.1|87446.3|87396.3|87374.4|87329.5|1497
1632141900000|2021-09-20 12:45:00|87438.5|87388.5|87321.7|87271.7|87438.5|87390.8|87303.3|87264.5|1656
1632142200000|2021-09-20 12:50:00|87321.3|87271.3|87300|87250|87352.3|87302.3|87290.8|87247.4|1567
1632142500000|2021-09-20 12:55:00|87299.5|87249.5|87329.4|87279.4|87365.1|87315.1|87253.3|87203.3|1669
1632142800000|2021-09-20 13:00:00|87329.3|87279.3|87329.7|87279.7|87388|87345.1|87324.4|87274.4|1518
1632143100000|2021-09-20 13:05:00|87330|87280|87322.2|87272.2|87377.8|87335.5|87304.3|87265.6|1502
1632143400000|2021-09-20 13:10:00|87322.3|87272.3|87292.3|87242.3|87365.7|87325.9|87290.8|87240.8|1629
1632143700000|2021-09-20 13:15:00|87292|87242|87304.9|87254.9|87314.3|87266.8|87263|87213|1592
1632144000000|2021-09-20 13:20:00|87306.2|87256.2|87333.5|87283.5|87378.4|87328.4|87305.6|87255.6|1574
1632144300000|2021-09-20 13:25:00|87333.6|87283.6|87336.7|87286.7|87385.3|87335.3|87312.5|87262.5|1407
1632144600000|2021-09-20 13:30:00|87335.9|87285.9|87341.6|87291.6|87405.8|87355.8|87244|87194|1282
1632144900000|2021-09-20 13:35:00|87340.2|87290.2|87262|87212|87341.8|87291.8|87249.3|87199.3|1815
1632145200000|2021-09-20 13:40:00|87261.6|87211.6|87196.4|87146.4|87280.9|87233|87192.2|87142.2|1803
1632145500000|2021-09-20 13:45:00|87195.3|87145.3|87219.9|87169.9|87246.7|87196.7|87168.6|87118.6|1790
1632145800000|2021-09-20 13:50:00|87219.1|87169.1|87244.3|87194.3|87292.7|87243|87212.3|87163.7|1778
1632146100000|2021-09-20 13:55:00|87244.2|87194.2|87218.8|87168.8|87263.4|87226.6|87196.3|87146.3|1738
1632146400000|2021-09-20 14:00:00|87220.1|87170.1|87277.3|87252.3|87302.6|87264|87218.8|87170.1|1727
1632146700000|2021-09-20 14:05:00|87276.7|87251.7|87286.9|87236.9|87307.7|87260.3|87224.3|87174.3|1782
1632147000000|2021-09-20 14:10:00|87287.2|87237.2|87296|87271|87334.3|87291.9|87263.2|87225.3|1762
1632147300000|2021-09-20 14:15:00|87296.9|87271.9|87371.5|87321.5|87382.7|87344.3|87296.6|87269.4|1698
1632147600000|2021-09-20 14:20:00|87371.6|87321.6|87407|87357|87412.9|87370.3|87356.8|87318.2|1715
1632147900000|2021-09-20 14:25:00|87407.1|87357.1|87368.2|87318.2|87444|87408.8|87350.4|87300.4|1718
1632148200000|2021-09-20 14:30:00|87369.5|87319.5|87328.7|87278.7|87396.4|87351.6|87315.6|87277.3|1649
1632148500000|2021-09-20 14:35:00|87328.2|87278.2|87241.2|87216.2|87329.6|87292.5|87239|87203.2|1510
1632148800000|2021-09-20 14:40:00|87241|87216|87259.2|87234.2|87290.7|87254.1|87218.8|87183.6|1690
1632149100000|2021-09-20 14:45:00|87259.4|87234.4|87161.8|87111.8|87293.7|87259.6|87139.5|87089.5|1789
1632149400000|2021-09-20 14:50:00|87162.2|87112.2|87133.4|87083.4|87176.1|87139.4|87110.6|87068.4|1801
1632149700000|2021-09-20 14:55:00|87132.5|87082.5|87194|87169|87229|87188.9|87120.3|87079.9|1744
1632150000000|2021-09-20 15:00:00|87195.4|87170.4|87149.2|87099.2|87233.3|87195.7|87102.9|87064.8|1652
1632150300000|2021-09-20 15:05:00|87150|87100|87144.8|87094.8|87165|87128.3|87124.6|87083.6|1474
1632150600000|2021-09-20 15:10:00|87145.1|87095.1|87079.6|87029.6|87150.7|87100.7|87041.4|87001.6|1803
1632150900000|2021-09-20 15:15:00|87080.3|87030.3|87100.6|87075.6|87123.1|87085.4|87071.3|87029.3|1784
1632151200000|2021-09-20 15:20:00|87100.5|87075.5|87050.6|87000.6|87106|87076.3|87050.1|87000.1|1572
1632151500000|2021-09-20 15:25:00|87050.4|87000.4|87071.4|87021.4|87099.1|87057.2|87038.9|86997.2|1678
1632151800000|2021-09-20 15:30:00|87071.2|87021.2|87110.9|87060.9|87120.5|87070.5|87049.2|87010.4|1510
1632152100000|2021-09-20 15:35:00|87111.9|87061.9|87180.5|87130.5|87191.6|87141.6|87097.3|87053.5|1494
1632152400000|2021-09-20 15:40:00|87182.2|87132.2|87263.2|87213.2|87269.1|87219.1|87179.1|87129.1|1402
1632152700000|2021-09-20 15:45:00|87263.7|87213.7|87190.3|87165.3|87300|87250|87163.3|87113.3|1663
1632153000000|2021-09-20 15:50:00|87190.7|87165.7|87279|87229|87284.7|87246.7|87190.7|87159.2|1334
1632153300000|2021-09-20 15:55:00|87280.3|87230.3|87255.4|87230.4|87285.4|87249.1|87254.5|87216.5|1117
1632153600000|2021-09-20 16:00:00|87252.9|87227.9|87281.8|87231.8|87294.8|87244.8|87203.1|87153.1|1508
1632153900000|2021-09-20 16:05:00|87282.8|87232.8|87299.6|87249.6|87299.9|87249.9|87209.2|87159.2|1314
1632154200000|2021-09-20 16:10:00|87298.5|87248.5|87258.2|87208.2|87301.7|87251.7|87194|87144|1274
1632154500000|2021-09-20 16:15:00|87258.4|87208.4|87266.7|87216.7|87268.3|87218.5|87242.3|87203.5|1008
1632154800000|2021-09-20 16:20:00|87267.1|87217.1|87297.3|87247.3|87301.1|87251.1|87262.8|87212.8|1339
1632155100000|2021-09-20 16:25:00|87297|87247|87273.9|87223.9|87301.1|87251.1|87269.6|87219.6|1421
1632155400000|2021-09-20 16:30:00|87274.2|87224.2|87287.9|87237.9|87296.9|87246.9|87272.7|87222.7|1269
1632155700000|2021-09-20 16:35:00|87288|87238|87275.1|87225.1|87299.1|87249.1|87274|87224|1199
1632156000000|2021-09-20 16:40:00|87275.9|87225.9|87281.7|87231.7|87294.5|87244.5|87262.2|87212.2|1107
1632156300000|2021-09-20 16:45:00|87281.8|87231.8|87299.2|87249.2|87302.7|87252.7|87270.5|87220.5|1068
1632156600000|2021-09-20 16:50:00|87299.4|87249.4|87322.6|87272.6|87325.9|87275.9|87296.5|87246.5|1312
1632156900000|2021-09-20 16:55:00|87322.8|87272.8|87419.5|87369.5|87431.4|87381.4|87322.3|87272.3|1411
1632157200000|2021-09-20 17:00:00|87418.2|87368.2|87443.5|87393.5|87471.1|87421.1|87407.8|87357.8|1486
1632157500000|2021-09-20 17:05:00|87443.7|87393.7|87437|87387|87451.7|87401.7|87424.2|87374.2|1273
1632157800000|2021-09-20 17:10:00|87438.3|87388.3|87432.8|87407.8|87458.6|87408.7|87432.8|87384.1|1260
1632158100000|2021-09-20 17:15:00|87431.3|87406.3|87404.2|87354.2|87446.7|87411.5|87396.9|87346.9|1263
1632158400000|2021-09-20 17:20:00|87404.1|87354.1|87387.4|87337.4|87406|87362|87384.2|87337.3|1168
1632158700000|2021-09-20 17:25:00|87387.8|87337.8|87351.2|87301.2|87387.8|87337.8|87330.7|87280.7|1115
1632159000000|2021-09-20 17:30:00|87350.9|87300.9|87357|87307|87360.7|87316.6|87338.4|87298.7|1022
1632159300000|2021-09-20 17:35:00|87357.5|87307.5|87313.5|87263.5|87363.5|87314.4|87309.3|87259.3|1200
1632159600000|2021-09-20 17:40:00|87312.6|87262.6|87322.3|87272.3|87329.3|87279.3|87306.3|87256.3|1177
1632159900000|2021-09-20 17:45:00|87322.8|87272.8|87319.5|87269.5|87331.1|87281.1|87298.2|87248.2|1302
1632160200000|2021-09-20 17:50:00|87318.4|87268.4|87340.3|87290.3|87341.5|87291.5|87300.3|87250.3|994
1632160500000|2021-09-20 17:55:00|87340.4|87290.4|87340.9|87290.9|87361.3|87311.3|87337|87287|995
1632160800000|2021-09-20 18:00:00|87340.6|87290.6|87347.3|87297.3|87351.5|87301.5|87333.6|87283.6|1000
1632161100000|2021-09-20 18:05:00|87347|87297|87396.9|87346.9|87398.8|87348.8|87342.4|87292.4|1234
1632161400000|2021-09-20 18:10:00|87397.1|87347.1|87426.4|87376.4|87437.6|87387.6|87395.7|87345.7|1123
1632161700000|2021-09-20 18:15:00|87425.7|87375.7|87403.3|87353.3|87446.2|87396.2|87387.5|87337.5|964
1632162000000|2021-09-20 18:20:00|87403.4|87353.4|87474.3|87424.3|87476.7|87426.7|87403.4|87353.4|1070
1632162300000|2021-09-20 18:25:00|87473.5|87423.5|87452.2|87402.2|87490.5|87442.2|87450.9|87400.9|1173
1632162600000|2021-09-20 18:30:00|87452.3|87402.3|87447.1|87397.1|87456.8|87406.8|87436.7|87386.7|1262
1632162900000|2021-09-20 18:35:00|87446.5|87396.5|87465.4|87415.4|87469.9|87419.9|87439.8|87389.8|1210
1632163200000|2021-09-20 18:40:00|87464.6|87414.6|87460.1|87410.1|87465|87420.2|87440.4|87393.2|1001
1632163500000|2021-09-20 18:45:00|87461.1|87411.1|87444.8|87394.8|87464.3|87414.3|87348.3|87298.3|1162
1632163800000|2021-09-20 18:50:00|87444.9|87394.9|87450.2|87400.2|87450.4|87400.7|87425.7|87387.9|737
1632164100000|2021-09-20 18:55:00|87449.4|87399.4|87455.9|87405.9|87460.3|87416.1|87431.3|87381.3|1225
1632164400000|2021-09-20 19:00:00|87456|87406|87449.9|87399.9|87483.2|87433.2|87389|87339|1274
1632164700000|2021-09-20 19:05:00|87449.1|87399.1|87469|87419|87475.2|87425.2|87445.5|87395.5|1135
1632165000000|2021-09-20 19:10:00|87468.8|87418.8|87471.2|87421.2|87474.4|87424.4|87459.4|87409.4|1020
1632165300000|2021-09-20 19:15:00|87471.8|87421.8|87482.1|87432.1|87488.7|87438.7|87464.1|87414.1|1052
1632165600000|2021-09-20 19:20:00|87482|87432|87453.7|87403.7|87482|87432|87452.4|87402.4|1042
1632165900000|2021-09-20 19:25:00|87442.9|87392.9|87394.3|87344.3|87447.4|87397.4|87393.3|87343.3|1041
1632166200000|2021-09-20 19:30:00|87395.2|87345.2|87299.9|87249.9|87436.2|87386.2|87285.5|87235.5|1498
1632166500000|2021-09-20 19:35:00|87296.3|87246.3|87365.8|87315.8|87382.3|87332.3|87259.5|87209.5|1056
1632166800000|2021-09-20 19:40:00|87364|87314|87269|87219|87390.4|87315.7|87269|87219|1278
1632167100000|2021-09-20 19:45:00|87268.6|87218.6|87272.8|87222.8|87345.4|87266.5|87165.4|87115.4|1132
1632167400000|2021-09-20 19:50:00|87280.6|87230.6|87232.1|87182.1|87319.6|87269.6|87215.6|87165.6|928
1632167700000|2021-09-20 19:55:00|87232.3|87182.3|87207.2|87157.2|87252.3|87202.3|87202.5|87152.5|1340
1632168000000|2021-09-20 20:00:00|87208.1|87158.1|87239.2|87189.2|87249.2|87199.2|87164.1|87114.1|1074
1632168300000|2021-09-20 20:05:00|87238.7|87188.7|87258.3|87208.3|87259.3|87209.3|87233.6|87183.6|967
1632168600000|2021-09-20 20:10:00|87258.6|87208.6|87267.7|87217.7|87270.6|87220.6|87254.4|87204.4|586
1632168900000|2021-09-20 20:15:00|87268.1|87218.1|87251.1|87201.1|87271.4|87221.4|87250.4|87200.4|939
1632169200000|2021-09-20 20:20:00|87245.4|87195.4|87280.4|87230.4|87336|87245.8|87204.5|87135.5|1284
1632169500000|2021-09-20 20:25:00|87280.2|87230.2|87363.1|87198.6|87405.9|87273.6|87218.9|87103.6|1819
1632169800000|2021-09-20 20:30:00|87350|87205.7|87328.7|87203.2|87387.8|87258.4|87283.8|87158.2|2044
1632170100000|2021-09-20 20:35:00|87327.4|87190.3|87308.9|87180.1|87379.5|87257.5|87268.5|87131.2|1878
1632170400000|2021-09-20 20:40:00|87308.1|87182.8|87328.7|87186.2|87341.3|87242.4|87268.6|87155.4|1908
1632170700000|2021-09-20 20:45:00|87330.3|87184.4|87345|87140|87370.3|87236.5|87261.4|87126.6|1562
1632171000000|2021-09-20 20:50:00|87339.2|87144.8|87351.2|87138.4|87367.6|87206.6|87253.9|87119.7|1194
1632171300000|2021-09-20 20:55:00|87360.4|87145|87357.4|87174.7|87413.2|87174.7|87304.1|87120.6|771
1632171600000|2021-09-20 21:00:00|87445.4|87053.4|87467.8|87076.1|87512.5|87076.1|87442.4|87014.6|52
1632171900000|2021-09-20 21:05:00|87545.1|87048.1|87545.1|87048.1|87545.1|87077|87397.8|86900.8|59
1632172200000|2021-09-20 21:10:00|87501|87004|87470.2|87067.3|87579.4|87082.4|87466.6|87004|81
1632172500000|2021-09-20 21:15:00|87470.3|87067.2|87468.8|86971.8|87545.1|87071.3|87452.9|86955.9|106
1632172800000|2021-09-20 21:20:00|87477.7|86980.7|87473.5|86976.5|87499.1|87002.1|87450|86953|100
1632173100000|2021-09-20 21:25:00|87472.1|86975.1|87511.9|87014.9|87524.6|87062.8|87430.6|86933.6|125
1632173400000|2021-09-20 21:30:00|87504.2|87007.2|87510.2|87013.2|87524.6|87056.9|87433.1|86952|130
1632173700000|2021-09-20 21:35:00|87503|87006|87415|86986.3|87524.6|87058.4|87410|86939.4|125
1632174000000|2021-09-20 21:40:00|87430.9|86986.6|87411|86987.2|87437.3|87042.9|87409|86980|109
1632174300000|2021-09-20 21:45:00|87416|86946.1|87426.4|86966.1|87535.1|87062.2|87308|86917.5|145
1632174600000|2021-09-20 21:50:00|87415.1|86986.8|87306.9|87035.3|87415.1|87035.3|87281|86903.6|411
1632174900000|2021-09-20 21:55:00|87306.8|87035.5|87320.4|86998.4|87419|87037.8|87287.4|86948.1|319
1632175200000|2021-09-20 22:00:00|87314|86988.1|87216.4|87000.9|87380.2|87019.2|87206|86933.8|1302
1632175500000|2021-09-20 22:05:00|87214.5|86997.9|87214.4|87045.2|87263.5|87054.3|87196.5|86992.7|1062
1632175800000|2021-09-20 22:10:00|87216.1|87043|87206.9|87049.7|87235.9|87054.5|87202|87041.4|699
1632176100000|2021-09-20 22:15:00|87201.9|87052.2|87204.7|87048.7|87237.7|87056.4|87191.9|87042.8|425
1632176400000|2021-09-20 22:20:00|87203.6|87053.3|87200.8|87049.8|87225.4|87063.1|87196.3|87039.7|541
1632176700000|2021-09-20 22:25:00|87200.9|87047.1|87208.2|87046.4|87231.1|87056.3|87188.1|87038.5|655
1632177000000|2021-09-20 22:30:00|87209.4|87046|87206.6|87043.7|87233.9|87055.5|87196.9|87037|691
1632177300000|2021-09-20 22:35:00|87208.4|87042.5|87212.2|87070.1|87241.6|87116.1|87158.9|87019.2|716
1632177600000|2021-09-20 22:40:00|87211.1|87071.3|87222|87052.9|87240.1|87112.3|87147.2|87046.4|334
1632177900000|2021-09-20 22:45:00|87207.5|87052|87216|87061.9|87243.9|87069.1|87192|87052|504
1632178200000|2021-09-20 22:50:00|87209|87062.9|87224.5|87071.8|87243.1|87127.3|87164.5|87051.8|705
1632178500000|2021-09-20 22:55:00|87226.3|87069.8|87224.7|87078.3|87243.2|87080.6|87202.2|87052.1|621
1632178800000|2021-09-20 23:00:00|87222.7|87073.5|87226.4|87092.8|87237.1|87092.8|87209.6|87065.8|1211
1632179100000|2021-09-20 23:05:00|87226.5|87092.9|87232.3|87084.3|87243.5|87128.9|87170.4|87079|658
1632179400000|2021-09-20 23:10:00|87221.9|87083.3|87224.1|87095.7|87242.8|87100|87213.9|87079.3|690
1632179700000|2021-09-20 23:15:00|87224.5|87089.2|87241.8|87096|87247.7|87142.7|87184|87088.3|616
1632180000000|2021-09-20 23:20:00|87234.3|87104.6|87235|87093.8|87247.8|87146.5|87182.5|87085.2|566
1632180300000|2021-09-20 23:25:00|87235.1|87094.7|87222.1|87093.3|87239|87142.6|87177.1|87082.6|636
1632180600000|2021-09-20 23:30:00|87223.5|87089.9|87218|87083.3|87241.7|87136.9|87172.9|87070.8|963
1632180900000|2021-09-20 23:35:00|87214.1|87074.5|87225.3|87089.1|87239.7|87136|87173.7|87074|914
1632181200000|2021-09-20 23:40:00|87225.1|87088.7|87216.7|87078.2|87234.3|87135|87172|87066.8|982
1632181500000|2021-09-20 23:45:00|87216.6|87081.6|87221.1|87088.7|87249.6|87140.5|87176.8|87075.3|904
1632181800000|2021-09-20 23:50:00|87223.5|87089.3|87223.2|87092.2|87243.1|87142.6|87177.3|87078.4|720
1632182100000|2021-09-20 23:55:00|87223.3|87092.3|87220.5|87093|87236.6|87134.8|87173.6|87074.6|924
1632182400000|2021-09-21 00:00:00|87220.6|87093.1|87182.9|87132.9|87246.7|87153|87157.3|87075.5|1730
1632182700000|2021-09-21 00:05:00|87186|87136|87153.2|87103.2|87186|87136|87151.6|87101.6|1593
1632183000000|2021-09-21 00:10:00|87150.9|87100.9|87158.5|87108.5|87175.4|87125.4|87146.3|87096.3|1312
1632183300000|2021-09-21 00:15:00|87159.6|87109.6|87154.3|87104.3|87165.1|87115.1|87148|87098|830
1632183600000|2021-09-21 00:20:00|87154.4|87104.4|87156.8|87106.8|87160.2|87110.2|87129.3|87079.3|899
1632183900000|2021-09-21 00:25:00|87156.9|87106.9|87151.7|87101.7|87160.5|87110.5|87145.8|87095.8|821
1632184200000|2021-09-21 00:30:00|87151.5|87101.5|87117.9|87067.9|87153|87103|87112.6|87062.6|1175
1632184500000|2021-09-21 00:35:00|87117.6|87067.6|87096.6|87046.6|87123|87073|87089.2|87039.2|964
1632184800000|2021-09-21 00:40:00|87098.9|87048.9|87097.3|87047.3|87104|87054|87089.7|87039.7|717
1632185100000|2021-09-21 00:45:00|87096.1|87046.1|87099.4|87049.4|87107.4|87057.4|87090.5|87040.5|933
1632185400000|2021-09-21 00:50:00|87095.6|87045.6|87106.5|87056.5|87107.2|87057.2|87079.6|87029.6|1076
1632185700000|2021-09-21 00:55:00|87106.6|87056.6|87135.8|87085.8|87174.9|87124.9|87096.7|87046.7|1264
1632186000000|2021-09-21 01:00:00|87137|87087|87174.1|87124.1|87178.6|87128.6|87135.9|87085.9|1157
1632186300000|2021-09-21 01:05:00|87172.2|87122.2|87140.8|87090.8|87181.5|87131.5|87132.8|87082.8|1022
1632186600000|2021-09-21 01:10:00|87140.7|87090.7|87130|87080|87144.9|87094.9|87120.4|87070.4|1075
1632186900000|2021-09-21 01:15:00|87129.9|87079.9|87132.7|87082.7|87137.2|87087.2|87120.1|87070.1|804
1632187200000|2021-09-21 01:20:00|87135.6|87085.6|87157.7|87107.7|87160.3|87110.3|87129.4|87079.4|787
1632187500000|2021-09-21 01:25:00|87157.6|87107.6|87151.9|87101.9|87159.4|87109.4|87144.3|87094.3|739
1632187800000|2021-09-21 01:30:00|87152.4|87102.4|87141.4|87091.4|87173.8|87123.8|87136.6|87086.6|1088
1632188100000|2021-09-21 01:35:00|87139.6|87089.6|87140.1|87090.1|87149.7|87099.7|87121.1|87071.1|1161
1632188400000|2021-09-21 01:40:00|87140.3|87090.3|87123|87073|87147.6|87097.6|87117.7|87067.7|1058
1632188700000|2021-09-21 01:45:00|87123.4|87073.4|87065.1|87015.1|87129.8|87079.8|87064.3|87014.3|1249
1632189000000|2021-09-21 01:50:00|87065.2|87015.2|87060.8|87010.8|87080.7|87030.7|87057.3|87007.3|860
1632189300000|2021-09-21 01:55:00|87060.7|87010.7|86989.8|86939.8|87063.4|87013.4|86979.6|86929.6|1412
1632189600000|2021-09-21 02:00:00|86991|86941|86907.1|86857.1|87004.3|86954.3|86861.1|86811.1|1586
1632189900000|2021-09-21 02:05:00|86885.9|86835.9|86915|86865|86919.8|86869.8|86877.5|86827.5|1039
1632190200000|2021-09-21 02:10:00|86914.3|86864.3|86923.1|86873.1|86923.6|86873.6|86898.2|86848.2|1119
1632190500000|2021-09-21 02:15:00|86923|86873|86947.4|86897.4|86951.1|86901.1|86922.1|86872.1|988
1632190800000|2021-09-21 02:20:00|86947.8|86897.8|86945.6|86895.6|86954.4|86904.4|86941.6|86891.6|741
1632191100000|2021-09-21 02:25:00|86945.5|86895.5|86949.1|86899.1|86954.6|86904.6|86933.4|86883.4|727
1632191400000|2021-09-21 02:30:00|86949|86899|86965.8|86915.8|86967.4|86917.4|86948.9|86898.9|750
1632191700000|2021-09-21 02:35:00|86966|86916|86964.7|86914.7|86968.4|86918.4|86956.7|86906.7|768
1632192000000|2021-09-21 02:40:00|86965.5|86915.5|86966.7|86916.7|86970.3|86920.3|86963.1|86913.1|648
1632192300000|2021-09-21 02:45:00|86967.3|86917.3|86956.3|86906.3|86969.1|86919.1|86953.7|86903.7|651
1632192600000|2021-09-21 02:50:00|86956.4|86906.4|86965.5|86915.5|86967.1|86917.1|86954.7|86904.7|473
1632192900000|2021-09-21 02:55:00|86964.5|86914.5|86963.2|86913.2|86972|86922|86957.6|86907.6|488
1632193200000|2021-09-21 03:00:00|86963.4|86913.4|86975.9|86925.9|86979.5|86929.5|86962.8|86912.8|666
1632193500000|2021-09-21 03:05:00|86975.7|86925.7|86966.2|86916.2|86979.3|86929.3|86962.7|86912.7|590
1632193800000|2021-09-21 03:10:00|86967.2|86917.2|86963.6|86913.6|86971.9|86921.9|86961.8|86911.8|504
1632194100000|2021-09-21 03:15:00|86963.5|86913.5|86975.1|86925.1|86982.3|86932.3|86963.5|86913.5|621
1632194400000|2021-09-21 03:20:00|86973.8|86923.8|86974.3|86924.3|86983|86933|86969.3|86919.3|635
1632194700000|2021-09-21 03:25:00|86973.4|86923.4|86980.8|86930.8|86984.3|86934.3|86968.1|86918.1|543
1632195000000|2021-09-21 03:30:00|86979.4|86929.4|86987.6|86937.6|86987.7|86937.7|86975|86925|654
1632195300000|2021-09-21 03:35:00|86987|86937|86979|86929|86988.1|86938.1|86969.5|86919.5|602
1632195600000|2021-09-21 03:40:00|86977.9|86927.9|86970.1|86920.1|86980.2|86930.2|86966.4|86916.4|509
1632195900000|2021-09-21 03:45:00|86970.5|86920.5|86972|86922|86972.9|86922.9|86956.1|86906.1|645
1632196200000|2021-09-21 03:50:00|86972.2|86922.2|86967.8|86917.8|86976.9|86926.9|86966.4|86916.4|409
1632196500000|2021-09-21 03:55:00|86967.9|86917.9|86974.8|86924.8|86978.8|86928.8|86965.1|86915.1|537
1632196800000|2021-09-21 04:00:00|86975|86925|86964.6|86914.6|86977.3|86927.3|86963.7|86913.7|624
1632197100000|2021-09-21 04:05:00|86965|86915|86961.5|86911.5|86969.4|86919.4|86960.9|86910.9|456
1632197400000|2021-09-21 04:10:00|86962.7|86912.7|86935.6|86885.6|86967.4|86917.4|86930.8|86880.8|649
1632197700000|2021-09-21 04:15:00|86935|86885|86955.7|86905.7|86959.6|86909.6|86929.6|86879.6|708
1632198000000|2021-09-21 04:20:00|86955.8|86905.8|86960|86910|86962.5|86912.5|86948.6|86898.6|531
1632198300000|2021-09-21 04:25:00|86960.3|86910.3|86966.8|86916.8|86972.4|86922.4|86956.3|86906.3|537
1632198600000|2021-09-21 04:30:00|86966.9|86916.9|86967.3|86917.3|86975.5|86925.5|86959.4|86909.4|440
1632198900000|2021-09-21 04:35:00|86966.4|86916.4|86926.3|86876.3|86971.6|86921.6|86914.5|86864.5|579
1632199200000|2021-09-21 04:40:00|86922.6|86872.6|86927.9|86877.9|86938.3|86888.3|86922.6|86872.6|525
1632199500000|2021-09-21 04:45:00|86929.3|86879.3|86934.7|86884.7|86937.7|86887.7|86925.4|86875.4|514
1632199800000|2021-09-21 04:50:00|86934.6|86884.6|86931.3|86881.3|86935.7|86885.7|86928.4|86878.4|481
1632200100000|2021-09-21 04:55:00|86930.9|86880.9|86926.1|86876.1|86933.6|86883.6|86922.3|86872.3|487
1632200400000|2021-09-21 05:00:00|86926.8|86876.8|86887.2|86837.2|86930.7|86880.7|86884.5|86834.5|727
1632200700000|2021-09-21 05:05:00|86887.3|86837.3|86813.5|86763.5|86898.9|86848.9|86795.3|86745.3|984
1632201000000|2021-09-21 05:10:00|86813.7|86763.7|86825.8|86775.8|86829.8|86779.8|86805.6|86755.6|985
1632201300000|2021-09-21 05:15:00|86826.2|86776.2|86813.7|86763.7|86827.9|86777.9|86808.8|86758.8|1151
1632201600000|2021-09-21 05:20:00|86813.8|86763.8|86805.5|86755.5|86813.9|86763.9|86801.3|86751.3|862
1632201900000|2021-09-21 05:25:00|86806.9|86756.9|86795.6|86745.6|86809.5|86759.5|86793.2|86743.2|857
1632202200000|2021-09-21 05:30:00|86796.1|86746.1|86798|86748|86803.7|86753.7|86793.8|86743.8|596
1632202500000|2021-09-21 05:35:00|86798.3|86748.3|86806|86756|86809.3|86759.3|86786.1|86736.1|682
1632202800000|2021-09-21 05:40:00|86805.7|86755.7|86806.3|86756.3|86829.4|86779.4|86801.5|86751.5|881
1632203100000|2021-09-21 05:45:00|86806.7|86756.7|86812.2|86762.2|86819.5|86769.5|86803.6|86753.6|1041
1632203400000|2021-09-21 05:50:00|86812|86762|86924.4|86874.4|86938.9|86888.9|86808.9|86758.9|1404
1632203700000|2021-09-21 05:55:00|86924.1|86874.1|86913.9|86863.9|86947.1|86897.1|86888.1|86838.1|1342
1632204000000|2021-09-21 06:00:00|86913|86863|86943.1|86893.1|86946.5|86896.5|86879|86829|1487
1632204300000|2021-09-21 06:05:00|86943.5|86893.5|86930.6|86880.6|86948.3|86898.3|86925.8|86875.8|1219
1632204600000|2021-09-21 06:10:00|86930.8|86880.8|86821.6|86771.6|86930.8|86880.8|86820.2|86770.2|1356
1632204900000|2021-09-21 06:15:00|86820.9|86770.9|86823|86773|86839.5|86789.5|86811.3|86761.3|1252
1632205200000|2021-09-21 06:20:00|86823.1|86773.1|86868.7|86818.7|86880.1|86830.1|86823|86773|1215
1632205500000|2021-09-21 06:25:00|86868.5|86818.5|86847.1|86797.1|86885.8|86835.8|86822.2|86781.8|1233
1632205800000|2021-09-21 06:30:00|86847.8|86797.8|86793|86743|86858.2|86820.5|86781.2|86734.8|1263
1632206100000|2021-09-21 06:35:00|86793.3|86743.3|86817.1|86792.1|86828.3|86796.1|86776.3|86738.6|1345
1632206400000|2021-09-21 06:40:00|86817|86792|86821.9|86796.9|86834.4|86807.3|86810.1|86771.9|1266
1632206700000|2021-09-21 06:45:00|86822.2|86797.2|86862.1|86812.1|86877.7|86840.3|86816.6|86791.6|1342
1632207000000|2021-09-21 06:50:00|86864.9|86814.9|86877.8|86852.8|86900.1|86859|86844.5|86802.8|1217
1632207300000|2021-09-21 06:55:00|86877.9|86852.9|86947.4|86897.4|86975.9|86926.8|86846.5|86811.5|1522
1632207600000|2021-09-21 07:00:00|86947.3|86897.3|86997.5|86947.5|87011.1|86971.3|86838.2|86788.2|1811
1632207900000|2021-09-21 07:05:00|86997|86947|86888.2|86863.2|86999|86958.2|86879.9|86840.5|1674
1632208200000|2021-09-21 07:10:00|86887.6|86862.6|86973|86948|86995.9|86961.2|86885.9|86860.9|1492
1632208500000|2021-09-21 07:15:00|86972.1|86947.1|87013|86988|87025|86990.9|86970.2|86941.1|1644
1632208800000|2021-09-21 07:20:00|87012.4|86987.4|86950.1|86925.1|87013.8|86988.8|86915.6|86878.3|1564
1632209100000|2021-09-21 07:25:00|86950.4|86925.4|87027.7|86977.7|87221.7|87065.5|86948.7|86862|1871
1632209400000|2021-09-21 07:30:00|87027.9|86977.9|86963.8|86913.8|87027.9|86977.9|86940.7|86890.7|1555
1632209700000|2021-09-21 07:35:00|86964.3|86914.3|87005.6|86955.6|87008.4|86969.7|86948.1|86899.7|1494
1632210000000|2021-09-21 07:40:00|87006|86956|86966.7|86916.7|87008.4|86959.8|86939.9|86899.2|1460
1632210300000|2021-09-21 07:45:00|86966.8|86916.8|87070.7|87020.7|87073.9|87030.2|86931.2|86895.4|1483
1632210600000|2021-09-21 07:50:00|87070.5|87020.5|86943.9|86893.9|87071.7|87030.6|86942.6|86893.6|1642
1632210900000|2021-09-21 07:55:00|86943.8|86893.8|86954.1|86904.1|86984|86935.8|86936.1|86893|1540
1632211200000|2021-09-21 08:00:00|86953.8|86903.8|86899.6|86874.6|86962.6|86925.8|86885.3|86853.5|1452
1632211500000|2021-09-21 08:05:00|86900.2|86875.2|86855.7|86830.7|86912.8|86880.3|86836.5|86799|1505
1632211800000|2021-09-21 08:10:00|86856|86831|86846.9|86821.9|86881|86842.1|86835|86806|1271
1632212100000|2021-09-21 08:15:00|86846|86821|86814|86789|86854.6|86824.1|86787.5|86753.5|1371
1632212400000|2021-09-21 08:20:00|86813.8|86788.8|86848.1|86823.1|86879.4|86848.7|86801.1|86764.1|1452
1632212700000|2021-09-21 08:25:00|86847.9|86822.9|86857.2|86807.2|86882.1|86842.4|86816.7|86776.3|1430
1632213000000|2021-09-21 08:30:00|86857.3|86807.3|86798.4|86748.4|86895.9|86858.6|86795.9|86745.9|1490
1632213300000|2021-09-21 08:35:00|86799|86749|86746.5|86696.5|86800.9|86759.8|86695.3|86659.6|1519
1632213600000|2021-09-21 08:40:00|86741.7|86691.7|86748|86698|86750|86712.9|86700.9|86661.9|1458
1632213900000|2021-09-21 08:45:00|86748.7|86698.7|86695.5|86670.5|86762.7|86716.2|86694.8|86657.4|1166
1632214200000|2021-09-21 08:50:00|86695.6|86670.6|86734.1|86684.1|86767.3|86733.2|86684.9|86644.2|1547
1632214500000|2021-09-21 08:55:00|86734.5|86684.5|86772.8|86722.8|86778.3|86741.9|86721.6|86684|1497
1632214800000|2021-09-21 09:00:00|86771.1|86721.1|86796.4|86746.4|86822.9|86790.9|86719.5|86677.7|1648
1632215100000|2021-09-21 09:05:00|86798|86748|86753|86728|86803.2|86766.2|86730.2|86691.7|1387
1632215400000|2021-09-21 09:10:00|86752.9|86727.9|86771.3|86746.3|86793.5|86754.7|86734.6|86701.5|1370
1632215700000|2021-09-21 09:15:00|86773.2|86748.2|86833.5|86808.5|86860.2|86824.7|86768|86740.6|1521
1632216000000|2021-09-21 09:20:00|86834.4|86809.4|86868.6|86843.6|86881.8|86846.8|86810.6|86770.1|1212
1632216300000|2021-09-21 09:25:00|86868.7|86843.7|86802.6|86777.6|86879.4|86845.8|86793.8|86745.5|1423
1632216600000|2021-09-21 09:30:00|86802.7|86777.7|86766.1|86716.1|86805.7|86780.7|86753.2|86711.9|1170
1632216900000|2021-09-21 09:35:00|86766.9|86716.9|86756.1|86731.1|86774.7|86740.8|86739.8|86698.3|1142
1632217200000|2021-09-21 09:40:00|86756.2|86731.2|86783.9|86733.9|86786.2|86745.8|86733.7|86692.2|1181
1632217500000|2021-09-21 09:45:00|86785.5|86735.5|86740.7|86715.7|86788.8|86754.3|86732.7|86702.3|1142
1632217800000|2021-09-21 09:50:00|86741.3|86716.3|86702.6|86677.6|86751.4|86716.3|86685.1|86652.9|1186
1632218100000|2021-09-21 09:55:00|86702.2|86677.2|86616.5|86566.5|86720.3|86687|86601.7|86559.7|1388
1632218400000|2021-09-21 10:00:00|86617.5|86567.5|86596.2|86571.2|86619|86579.6|86548.2|86523.2|1147
1632218700000|2021-09-21 10:05:00|86596.3|86571.3|86605.8|86580.8|86611.3|86586.3|86582.4|86550|940
1632219000000|2021-09-21 10:10:00|86605.6|86580.6|86643.6|86618.6|86658.4|86621.9|86573.4|86536.8|1177
1632219300000|2021-09-21 10:15:00|86643|86618|86607.1|86582.1|86655.5|86625.6|86605.8|86571.4|1168
1632219600000|2021-09-21 10:20:00|86607.3|86582.3|86618.6|86593.6|86621.2|86596.2|86591.3|86553.7|1187
1632219900000|2021-09-21 10:25:00|86619|86594|86665.1|86640.1|86676.1|86641.4|86616.2|86591.2|1152
1632220200000|2021-09-21 10:30:00|86664.4|86639.4|86655.6|86630.6|86668.8|86640.9|86612.3|86580.2|1104
1632220500000|2021-09-21 10:35:00|86656|86631|86656|86631|86672.1|86635.1|86633.2|86608.2|962
1632220800000|2021-09-21 10:40:00|86655.6|86630.6|86638.4|86613.4|86663|86638|86637.4|86608.1|1006
1632221100000|2021-09-21 10:45:00|86638.8|86613.8|86634.5|86609.5|86653.7|86628.7|86633.7|86608.7|1040
1632221400000|2021-09-21 10:50:00|86634.3|86609.3|86615|86590|86636.1|86611.1|86603.2|86578.2|972
1632221700000|2021-09-21 10:55:00|86615.4|86590.4|86639.6|86614.6|86648|86623|86613.3|86588.3|860
1632222000000|2021-09-21 11:00:00|86640.1|86615.1|86676.6|86651.6|86690.7|86655.8|86638.3|86613.3|1097
1632222300000|2021-09-21 11:05:00|86677|86652|86697.7|86672.7|86712.7|86675.7|86667.6|86635.5|1163
1632222600000|2021-09-21 11:10:00|86697.5|86672.5|86721.9|86696.9|86727.8|86702.8|86689.2|86655.8|1314
1632222900000|2021-09-21 11:15:00|86722.9|86697.9|86679.8|86654.8|86723.6|86698.6|86677.4|86652.4|1110
1632223200000|2021-09-21 11:20:00|86679.9|86654.9|86677.1|86652.1|86692.4|86667.4|86675.2|86650.2|950
1632223500000|2021-09-21 11:25:00|86677.3|86652.3|86675.6|86650.6|86685|86658.9|86663.3|86635|943
1632223800000|2021-09-21 11:30:00|86675.8|86650.8|86673.2|86648.2|86685.4|86653.9|86661.5|86634|894
1632224100000|2021-09-21 11:35:00|86673|86648|86674.5|86649.5|86690.6|86655.6|86667.6|86634.5|828
1632224400000|2021-09-21 11:40:00|86674.1|86649.1|86626.3|86601.3|86685.4|86653.8|86617.5|86581.6|1312
1632224700000|2021-09-21 11:45:00|86626.4|86601.4|86625.1|86600.1|86649.8|86611|86599.4|86565.3|1199
1632225000000|2021-09-21 11:50:00|86625.3|86600.3|86626.7|86601.7|86641.8|86608|86602|86576|1158
1632225300000|2021-09-21 11:55:00|86627.1|86602.1|86594.1|86569.1|86637.4|86602.1|86584.7|86553.4|1326
1632225600000|2021-09-21 12:00:00|86595.3|86570.3|86623.4|86598.4|86668.2|86629|86587.7|86556.9|1434
1632225900000|2021-09-21 12:05:00|86633.8|86583.8|86623|86598|86657.8|86617|86600.4|86571.6|1393
1632226200000|2021-09-21 12:10:00|86624.4|86599.4|86777.5|86727.5|86781.1|86731.1|86616.4|86587.6|1371
1632226500000|2021-09-21 12:15:00|86777.9|86727.9|86701.1|86651.1|86781.3|86731.3|86644.8|86599.1|1856
1632226800000|2021-09-21 12:20:00|86704.4|86654.4|86674|86649|86705.4|86662.5|86656.9|86606.9|1781
1632227100000|2021-09-21 12:25:00|86673.9|86648.9|86683.7|86633.7|86693.1|86655.1|86632|86592.9|1225
1632227400000|2021-09-21 12:30:00|86683.3|86633.3|86630.7|86605.7|86689.3|86651.8|86627|86602|1611
1632227700000|2021-09-21 12:35:00|86627.4|86602.4|86680.6|86630.6|86680.6|86645|86608.7|86580.1|1426
1632228000000|2021-09-21 12:40:00|86679.3|86629.3|86691.1|86666.1|86748.3|86723.3|86650.3|86619|1640
1632228300000|2021-09-21 12:45:00|86691.3|86666.3|86670|86645|86703.2|86666.7|86656.1|86615.5|1481
1632228600000|2021-09-21 12:50:00|86670.1|86645.1|86757|86732|86810.6|86775.4|86666.5|86641.5|1543
1632228900000|2021-09-21 12:55:00|86756.9|86731.9|86755.8|86730.8|86773.7|86734.7|86726.3|86697|1622
1632229200000|2021-09-21 13:00:00|86754.8|86729.8|86747.2|86722.2|86808.5|86758.8|86727.8|86691.4|1601
1632229500000|2021-09-21 13:05:00|86747.6|86722.6|86885.1|86860.1|86901|86864|86743.2|86718.2|1539
1632229800000|2021-09-21 13:10:00|86884.7|86859.7|86792.1|86767.1|86898|86860.8|86768.7|86734.7|1512
1632230100000|2021-09-21 13:15:00|86791.9|86766.9|86810.4|86785.4|86875.8|86850.8|86788.4|86762.2|1654
1632230400000|2021-09-21 13:20:00|86810.5|86785.5|86805.3|86780.3|86844.1|86812.8|86787.2|86751.5|1521
1632230700000|2021-09-21 13:25:00|86804.7|86779.7|86841.9|86791.9|86848.2|86814.3|86793.1|86759.5|1510
1632231000000|2021-09-21 13:30:00|86844|86794|86864.7|86814.7|86917.3|86879.7|86808.9|86775.3|1913
1632231300000|2021-09-21 13:35:00|86865.8|86815.8|86798.6|86748.6|86880.2|86839.6|86725.3|86675.3|1909
1632231600000|2021-09-21 13:40:00|86798.2|86748.2|86783|86758|86836.6|86798.6|86780.7|86740.8|1740
1632231900000|2021-09-21 13:45:00|86781.5|86756.5|86690.7|86665.7|86811.2|86766.3|86679.3|86629.3|1881
1632232200000|2021-09-21 13:50:00|86690|86665|86734|86684|86744.8|86703.8|86678.3|86630|1692
1632232500000|2021-09-21 13:55:00|86733.9|86683.9|86683.4|86658.4|86733.9|86689.8|86676.1|86627.2|1736
1632232800000|2021-09-21 14:00:00|86684.1|86659.1|86685.5|86635.5|86715.4|86677.6|86653.9|86611.8|1796
1632233100000|2021-09-21 14:05:00|86685.2|86635.2|86883.4|86833.4|86883.4|86839.4|86672.9|86634.1|1810
1632233400000|2021-09-21 14:10:00|86882.4|86832.4|86798.3|86773.3|86894.7|86844.7|86796.2|86756.8|1910
1632233700000|2021-09-21 14:15:00|86798|86773|86871.3|86821.3|86887.5|86843.9|86761.5|86719.6|1927
1632234000000|2021-09-21 14:20:00|86870.9|86820.9|86972.1|86922.1|86985.8|86935.8|86856.1|86806.1|1763
1632234300000|2021-09-21 14:25:00|86971.4|86921.4|86856|86806|86981.2|86936.5|86844.4|86802.3|1694
1632234600000|2021-09-21 14:30:00|86855.4|86805.4|86949.1|86899.1|86952.5|86902.5|86820|86794|1703
1632234900000|2021-09-21 14:35:00|86949.3|86899.3|86871.6|86821.6|86951.1|86902.6|86871.2|86821.2|1696
1632235200000|2021-09-21 14:40:00|86871.5|86821.5|86874.1|86849.1|86892.5|86852.4|86836.4|86795.6|1635
1632235500000|2021-09-21 14:45:00|86873.8|86848.8|86951.9|86901.9|86972.8|86941.4|86868.3|86830.9|1764
1632235800000|2021-09-21 14:50:00|86938.1|86913.1|86930.7|86905.7|86965|86929.3|86919.3|86869.3|1512
1632236100000|2021-09-21 14:55:00|86931.1|86906.1|86911.5|86886.5|86975.5|86938.5|86895.8|86858.7|1746
1632236400000|2021-09-21 15:00:00|86912.2|86887.2|86898.3|86848.3|86945.4|86905.3|86888.9|86847.4|1839
1632236700000|2021-09-21 15:05:00|86897.7|86847.7|86799.7|86749.7|86903.3|86865.1|86777.3|86731.9|1684
1632237000000|2021-09-21 15:10:00|86799.8|86749.8|86825|86800|86858.1|86818|86787.4|86744.6|1448
1632237300000|2021-09-21 15:15:00|86825.3|86800.3|86913.7|86863.7|86916.9|86872.2|86811.2|86773.5|1516
1632237600000|2021-09-21 15:20:00|86916.2|86866.2|86891.3|86866.3|86918.4|86876.3|86858.2|86818.8|1434
1632237900000|2021-09-21 15:25:00|86891.4|86866.4|86984.8|86934.8|86994.2|86944.2|86884|86847.9|1659
1632238200000|2021-09-21 15:30:00|86984.3|86934.3|86880.7|86830.7|86984.3|86937.8|86862.3|86823.4|1881
1632238500000|2021-09-21 15:35:00|86879.4|86829.4|86854.1|86804.1|86882.5|86832.5|86834.9|86795.5|1364
1632238800000|2021-09-21 15:40:00|86852.9|86802.9|86878.2|86828.2|86884.6|86841.1|86838.6|86796.8|1403
1632239100000|2021-09-21 15:45:00|86878.1|86828.1|86861.7|86811.7|86881.6|86843.5|86846.3|86807.2|1335
1632239400000|2021-09-21 15:50:00|86861.6|86811.6|86835.8|86810.8|86862.9|86821.3|86829|86789.9|1299
1632239700000|2021-09-21 15:55:00|86836.4|86811.4|86853.4|86803.4|86853.9|86812.4|86810.5|86773.1|1341
1632240000000|2021-09-21 16:00:00|86852.6|86802.6|86836.7|86786.7|86855.2|86805.2|86822.4|86772.4|1435
1632240300000|2021-09-21 16:05:00|86837.6|86787.6|86838.4|86788.4|86846.5|86796.5|86829.3|86779.3|1330
1632240600000|2021-09-21 16:10:00|86839.1|86789.1|86845.4|86795.4|86845.7|86800.7|86825|86779|1159
1632240900000|2021-09-21 16:15:00|86845.7|86795.7|86846.7|86796.7|86873.4|86823.4|86841|86791|1136
1632241200000|2021-09-21 16:20:00|86849.2|86799.2|86827.9|86777.9|86849.3|86809.3|86824.9|86774.9|1048
1632241500000|2021-09-21 16:25:00|86828.8|86778.8|86807.2|86757.2|86828.9|86778.9|86797.4|86747.4|1264
1632241800000|2021-09-21 16:30:00|86807.4|86757.4|86813.8|86763.8|86827.7|86780.1|86801.6|86751.6|1132
1632242100000|2021-09-21 16:35:00|86813.5|86763.5|86780.7|86730.7|86814.5|86764.5|86764.8|86714.8|1381
1632242400000|2021-09-21 16:40:00|86780.8|86730.8|86799.6|86749.6|86806.9|86756.9|86766.1|86716.1|1466
1632242700000|2021-09-21 16:45:00|86799.4|86749.4|86816.3|86766.3|86828.5|86778.5|86798.3|86748.3|1339
1632243000000|2021-09-21 16:50:00|86817.7|86767.7|86878.9|86828.9|86881.8|86831.8|86816.8|86766.8|1179
1632243300000|2021-09-21 16:55:00|86879.1|86829.1|86868.2|86818.2|86881.7|86836.1|86841.1|86791.1|1217
1632243600000|2021-09-21 17:00:00|86867.6|86817.6|86867.6|86817.6|86873.1|86823.1|86850|86800|1349
1632243900000|2021-09-21 17:05:00|86867.2|86817.2|86842.3|86792.3|86872.7|86822.7|86785.2|86735.2|1580
1632244200000|2021-09-21 17:10:00|86842.1|86792.1|86840.9|86790.9|86862.7|86812.7|86836.7|86786.7|1307
1632244500000|2021-09-21 17:15:00|86840.8|86790.8|86872.1|86822.1|86881.3|86831.3|86837.1|86787.1|1163
1632244800000|2021-09-21 17:20:00|86872|86822|86891.7|86841.7|86893.4|86843.4|86812.7|86762.7|1471
1632245100000|2021-09-21 17:25:00|86891.8|86841.8|86907|86857|86916.8|86869.7|86887.3|86837.3|1366
1632245400000|2021-09-21 17:30:00|86905.7|86855.7|86905.1|86855.1|86911.8|86866.4|86890.3|86847.1|1340
1632245700000|2021-09-21 17:35:00|86905.3|86855.3|86910.9|86860.9|86934.8|86888.3|86887.5|86846.5|1414
1632246000000|2021-09-21 17:40:00|86909.3|86859.3|86879.6|86829.6|86915.5|86865.5|86873.4|86823.4|1256
1632246300000|2021-09-21 17:45:00|86879.8|86829.8|86889.6|86839.6|86894.9|86844.9|86872.9|86822.9|1033
1632246600000|2021-09-21 17:50:00|86889.5|86839.5|86928|86878|86936.4|86886.4|86872.5|86822.5|1212
1632246900000|2021-09-21 17:55:00|86928.7|86878.7|86857|86807|86939.2|86889.2|86855.2|86805.2|1719
1632247200000|2021-09-21 18:00:00|86856.7|86806.7|86823.8|86773.8|86857.9|86807.9|86788.2|86738.2|1671
1632247500000|2021-09-21 18:05:00|86824.8|86774.8|86843.6|86793.6|86851.6|86801.6|86821.5|86771.5|1238
1632247800000|2021-09-21 18:10:00|86844.2|86794.2|86838.6|86788.6|86862.5|86812.5|86832.8|86782.8|1202
1632248100000|2021-09-21 18:15:00|86838.8|86788.8|86849.8|86799.8|86854.3|86812.1|86829.4|86779.4|855
1632248400000|2021-09-21 18:20:00|86849.4|86799.4|86828.4|86778.4|86851.9|86810.2|86797.5|86758|1191
1632248700000|2021-09-21 18:25:00|86827.1|86777.1|86897.6|86847.6|86907.5|86857.5|86825.1|86775.1|1264
1632249000000|2021-09-21 18:30:00|86897.3|86847.3|86811.8|86761.8|86899.3|86849.3|86803.4|86753.4|1437
1632249300000|2021-09-21 18:35:00|86810|86760|86832.9|86782.9|86839|86789|86807|86757|1328
1632249600000|2021-09-21 18:40:00|86833.4|86783.4|86839.8|86789.8|86843.8|86795.6|86816.4|86766.4|1222
1632249900000|2021-09-21 18:45:00|86839.6|86789.6|86838.9|86788.9|86860.9|86810.9|86831.4|86781.4|1207
1632250200000|2021-09-21 18:50:00|86839.1|86789.1|86801.6|86751.6|86840.2|86790.2|86728.5|86678.5|1478
1632250500000|2021-09-21 18:55:00|86801.2|86751.2|86802.6|86752.6|86810.4|86760.4|86794.3|86744.3|1401
1632250800000|2021-09-21 19:00:00|86802.3|86752.3|86760|86710|86802.3|86752.3|86753.3|86703.3|1310
1632251100000|2021-09-21 19:05:00|86759.1|86709.1|86801.6|86751.6|86810|86760|86749.3|86699.3|1010
1632251400000|2021-09-21 19:10:00|86801.2|86751.2|86789|86764|86815.4|86769.9|86786.6|86749|1050
1632251700000|2021-09-21 19:15:00|86801.6|86751.6|86773.1|86723.1|86801.7|86764.5|86756|86706|1374
1632252000000|2021-09-21 19:20:00|86771.9|86721.9|86780.7|86730.7|86785.6|86735.6|86771.9|86721.9|1059
1632252300000|2021-09-21 19:25:00|86780.4|86730.4|86766.5|86716.5|86784.1|86734.1|86764.2|86714.2|1083
1632252600000|2021-09-21 19:30:00|86769.6|86719.6|86752.2|86702.2|86773.8|86723.8|86732.7|86682.7|1576
1632252900000|2021-09-21 19:35:00|86752.4|86702.4|86799.3|86749.3|86836.3|86786.3|86715.3|86665.3|1328
1632253200000|2021-09-21 19:40:00|86799.2|86749.2|86718.6|86668.6|86842.5|86792.5|86696.3|86628.8|1750
1632253500000|2021-09-21 19:45:00|86717.5|86667.5|86767.9|86717.9|86792.3|86742.3|86717.5|86667.5|1249
1632253800000|2021-09-21 19:50:00|86768|86718|86721.7|86671.7|86824.6|86774.6|86696.9|86646.9|1432
1632254100000|2021-09-21 19:55:00|86722|86672|86772.3|86722.3|86808.8|86758.8|86722|86672|1658
1632254400000|2021-09-21 20:00:00|86771.8|86721.8|86852.2|86802.2|86860|86810|86761|86711|1670
1632254700000|2021-09-21 20:05:00|86852.4|86802.4|86859|86809|86871.6|86821.6|86830.9|86780.9|1193
1632255000000|2021-09-21 20:10:00|86858.8|86808.8|86867.3|86817.3|86868.9|86818.9|86856.2|86806.2|748
1632255300000|2021-09-21 20:15:00|86867.2|86817.2|86864.7|86814.7|86890.7|86840.7|86863.2|86813.2|1714
1632255600000|2021-09-21 20:20:00|86864.8|86814.8|86869.3|86819.3|86873.9|86823.9|86864.8|86814.8|1008
1632255900000|2021-09-21 20:25:00|86869.2|86819.2|86919.4|86869.4|86937.7|86887.7|86866.9|86816.9|1463
1632256200000|2021-09-21 20:30:00|86922|86872|86891.3|86841.3|86928.3|86878.3|86880.4|86830.4|1153
1632256500000|2021-09-21 20:35:00|86890.4|86840.4|86880.9|86830.9|86895.5|86845.5|86879.9|86829.9|783
1632256800000|2021-09-21 20:40:00|86880.7|86830.7|86858|86808|86882.2|86832.2|86851.6|86801.6|471
1632257100000|2021-09-21 20:45:00|86857.6|86807.6|86869.4|86819.4|86882.8|86832.8|86852.3|86802.3|811
1632257400000|2021-09-21 20:50:00|86869.5|86819.5|86872.3|86822.3|86885.4|86835.4|86859.3|86809.3|1502
1632257700000|2021-09-21 20:55:00|86874.3|86824.3|86939.8|86792.9|86948.7|86840.2|86867.2|86780.2|587
1632258000000|2021-09-21 21:00:00|86935.8|86801.1|86944.2|86509.7|86976.4|86801.1|86935.8|86474.1|38
1632258300000|2021-09-21 21:05:00|86923.5|86426.5|86947.7|86498.4|86982.1|86544.1|86876.5|86379.5|71
1632258600000|2021-09-21 21:10:00|86947.1|86510|86899.7|86532.3|86966.4|86543.5|86881.3|86384.3|155
1632258900000|2021-09-21 21:15:00|86900.6|86533.2|86908|86458.3|86964|86544.4|86874.5|86377.5|195
1632259200000|2021-09-21 21:20:00|86940.6|86444.2|86882.8|86548|86951.4|86548.5|86874.5|86377.5|170
1632259500000|2021-09-21 21:25:00|86961.6|86464.6|86920.1|86440.6|86966.8|86549.4|86881.9|86390|86
1632259800000|2021-09-21 21:30:00|86907.5|86424.3|86921.2|86424.2|86953.3|86495.6|86900.4|86403.4|111
1632260100000|2021-09-21 21:35:00|86954|86493.7|86951.8|86454.8|86982.5|86494.8|86900.5|86403.5|131
1632260400000|2021-09-21 21:40:00|86952.8|86455.8|86945.2|86468.2|86969.2|86472.2|86913.2|86416.2|193
1632260700000|2021-09-21 21:45:00|86952|86455|86937.2|86440.2|86968.8|86471.8|86879|86382|190
1632261000000|2021-09-21 21:50:00|86936.2|86439.2|86927.1|86430.1|86967.7|86470.7|86888|86391|151
1632261300000|2021-09-21 21:55:00|86962.5|86472.8|86944.1|86447.1|86966.9|86473.9|86887|86390|166
1632261600000|2021-09-21 22:00:00|86917.7|86420.7|86916.8|86565.1|86977.7|86614.5|86897.3|86420.7|631
1632261900000|2021-09-21 22:05:00|86916|86572.2|86841.4|86579.6|86942.8|86624.8|86838.7|86537.6|523
1632262200000|2021-09-21 22:10:00|86842|86584.2|86822.7|86628.1|86854.1|86636.1|86804.6|86561.8|755
1632262500000|2021-09-21 22:15:00|86820.9|86628.2|86835.2|86651.6|86867.3|86676.9|86818.8|86610.6|447
1632262800000|2021-09-21 22:20:00|86835|86653.4|86892.6|86747.4|86921.3|86763.9|86834.9|86644.6|502
1632263100000|2021-09-21 22:25:00|86893.5|86750.2|86897|86759.2|86918.7|86808.2|86851.5|86728.1|301
1632263400000|2021-09-21 22:30:00|86898.4|86764.6|86841.3|86791.3|86910.3|86811.7|86833.5|86739.8|437
1632263700000|2021-09-21 22:35:00|86842.1|86792.1|86873.8|86728.4|86890|86797|86830.6|86716.7|917
1632264000000|2021-09-21 22:40:00|86873.7|86730|86869.5|86731.9|86886.5|86789|86832|86716.8|712
1632264300000|2021-09-21 22:45:00|86869.3|86732.1|86872.7|86724.9|86884|86788|86829.9|86706.5|201
1632264600000|2021-09-21 22:50:00|86870.9|86722.5|86870.9|86739.3|86880.7|86788.9|86827|86709.4|279
1632264900000|2021-09-21 22:55:00|86870.5|86731|86872.9|86724.4|86885|86791.7|86829.3|86705.3|319
1632265200000|2021-09-21 23:00:00|86873.5|86725.9|86875|86743.2|86891.4|86796|86838.6|86725.9|611
1632265500000|2021-09-21 23:05:00|86876.4|86746.8|86835.9|86785.9|86894|86791.9|86834|86724.5|372
1632265800000|2021-09-21 23:10:00|86872|86740.5|86881.2|86754|86887.4|86796.6|86839.3|86725|335
1632266100000|2021-09-21 23:15:00|86880.2|86754.1|86847.7|86797.7|86889.1|86802.2|86836.9|86721.1|267
1632266400000|2021-09-21 23:20:00|86847.5|86797.5|86873.4|86745|86888.9|86800.7|86835.8|86718.7|445
1632266700000|2021-09-21 23:25:00|86872.4|86737.8|86844.4|86794.4|86887.7|86798.6|86834.2|86734.8|732
1632267000000|2021-09-21 23:30:00|86844.5|86794.5|86836.5|86786.5|86877.8|86797.6|86826.1|86715|650
1632267300000|2021-09-21 23:35:00|86836.3|86786.3|86840.6|86790.6|86882.8|86796.3|86825.9|86733.2|641
1632267600000|2021-09-21 23:40:00|86840.7|86790.7|86847.8|86797.8|86870.7|86799.7|86831.1|86736.2|553
1632267900000|2021-09-21 23:45:00|86847.1|86797.1|86850|86800|86881.2|86803|86830.3|86739.2|557
1632268200000|2021-09-21 23:50:00|86850.2|86800.2|86848|86798|86876|86800.6|86831.7|86734.3|524
1632268500000|2021-09-21 23:55:00|86848.1|86798.1|86885.4|86750.9|86892.5|86806.3|86830.9|86721.8|666
1632268800000|2021-09-22 00:00:00|86885.7|86750.5|86892.7|86842.7|86896|86846|86837.6|86739.1|1043
1632269100000|2021-09-22 00:05:00|86894|86844|86901|86851|86903.9|86853.9|86882.3|86832.3|730
1632269400000|2021-09-22 00:10:00|86901.4|86851.4|86894.2|86844.2|86908|86858|86889.8|86839.8|568
1632269700000|2021-09-22 00:15:00|86893.8|86843.8|86890.5|86840.5|86901.5|86851.5|86883.7|86833.7|597
1632270000000|2021-09-22 00:20:00|86887.2|86837.2|86897.8|86847.8|86903.3|86853.3|86881.8|86831.8|390
1632270300000|2021-09-22 00:25:00|86896.1|86846.1|86897.3|86847.3|86900.2|86850.2|86885|86835|493
1632270600000|2021-09-22 00:30:00|86897.7|86847.7|86882.5|86832.5|86898.3|86848.3|86875.3|86825.3|630
1632270900000|2021-09-22 00:35:00|86884|86834|86885.4|86835.4|86899.2|86849.2|86883|86833|921
1632271200000|2021-09-22 00:40:00|86887|86837|86913.5|86863.5|86917.6|86867.6|86885.4|86835.4|795
1632271500000|2021-09-22 00:45:00|86913.4|86863.4|86914.5|86864.5|86921.9|86871.9|86901.9|86851.9|837
1632271800000|2021-09-22 00:50:00|86915|86865|86918.7|86868.7|86923.2|86873.2|86907.9|86857.9|779
1632272100000|2021-09-22 00:55:00|86918.8|86868.8|86903.2|86853.2|86920.4|86870.4|86895|86845|780
1632272400000|2021-09-22 01:00:00|86903.5|86853.5|86922.7|86872.7|86922.7|86872.7|86892.9|86842.9|1176
1632272700000|2021-09-22 01:05:00|86921.8|86871.8|86797.1|86747.1|86935.6|86885.6|86792.1|86726.9|1532
1632273000000|2021-09-22 01:10:00|86796.9|86746.9|86694|86644|86796.9|86746.9|86694|86611.7|1792
1632273300000|2021-09-22 01:15:00|86694.1|86644.1|86698|86648|86719.6|86669.6|86633.3|86560.5|1695
1632273600000|2021-09-22 01:20:00|86696.9|86646.9|86682.1|86632.1|86731.5|86662.6|86675.7|86604.1|1365
1632273900000|2021-09-22 01:25:00|86682.2|86632.2|86605.7|86555.7|86723|86660.9|86598.1|86548.1|1233
1632274200000|2021-09-22 01:30:00|86606.5|86556.5|86586.2|86536.2|86616.9|86566.9|86579.6|86529.6|1177
1632274500000|2021-09-22 01:35:00|86586.6|86536.6|86602|86552|86606.4|86556.4|86580.8|86530.8|1021
1632274800000|2021-09-22 01:40:00|86601.1|86551.1|86612.4|86562.4|86614.2|86564.2|86597.4|86547.4|706
1632275100000|2021-09-22 01:45:00|86612.3|86562.3|86602.4|86552.4|86618.4|86568.4|86599.7|86549.7|798
1632275400000|2021-09-22 01:50:00|86602.3|86552.3|86620.4|86570.4|86624.5|86574.5|86593.6|86543.6|763
1632275700000|2021-09-22 01:55:00|86620.8|86570.8|86624.3|86574.3|86635.3|86585.3|86616.1|86566.1|764
1632276000000|2021-09-22 02:00:00|86624.5|86574.5|86645.8|86595.8|86647.8|86597.8|86621.5|86571.5|738
1632276300000|2021-09-22 02:05:00|86645.4|86595.4|86659.3|86609.3|86664.8|86614.8|86641.1|86591.1|1098
1632276600000|2021-09-22 02:10:00|86658.3|86608.3|86659.6|86609.6|86665.6|86615.6|86649.4|86599.4|1154
1632276900000|2021-09-22 02:15:00|86659.7|86609.7|86641.7|86591.7|86670.8|86620.8|86636.5|86586.5|772
1632277200000|2021-09-22 02:20:00|86640.1|86590.1|86636.8|86586.8|86649.6|86599.6|86636|86586|574
1632277500000|2021-09-22 02:25:00|86636.2|86586.2|86648.9|86598.9|86653.3|86603.3|86636|86586|420
1632277800000|2021-09-22 02:30:00|86649.4|86599.4|86658.6|86608.6|86663|86613|86640.1|86590.1|839
1632278100000|2021-09-22 02:35:00|86653.4|86603.4|86653|86603|86662.6|86612.6|86648.3|86598.3|813
1632278400000|2021-09-22 02:40:00|86652.6|86602.6|86658.9|86608.9|86662.3|86612.3|86646.7|86596.7|672
1632278700000|2021-09-22 02:45:00|86659|86609|86656.6|86606.6|86664.6|86614.6|86648.8|86598.8|1015
1632279000000|2021-09-22 02:50:00|86656.8|86606.8|86645.2|86595.2|86666|86616|86636.3|86586.3|853
1632279300000|2021-09-22 02:55:00|86644.8|86594.8|86653|86603|86655.8|86605.8|86640.2|86590.2|790
1632279600000|2021-09-22 03:00:00|86651.7|86601.7|86654.9|86604.9|86659|86609|86641.1|86591.1|1019
1632279900000|2021-09-22 03:05:00|86653.9|86603.9|86639.2|86589.2|86657.1|86607.1|86639.2|86589.2|866
1632280200000|2021-09-22 03:10:00|86640.1|86590.1|86641.5|86591.5|86649.4|86599.4|86638|86588|670
1632280500000|2021-09-22 03:15:00|86641.1|86591.1|86644.1|86594.1|86650.9|86600.9|86637.9|86587.9|806
1632280800000|2021-09-22 03:20:00|86647.7|86597.7|86640.7|86590.7|86650.2|86600.2|86636.7|86586.7|810
1632281100000|2021-09-22 03:25:00|86640.8|86590.8|86640.3|86590.3|86646.3|86596.3|86631.8|86581.8|681
1632281400000|2021-09-22 03:30:00|86636.4|86586.4|86640.2|86590.2|86650.2|86600.2|86632.6|86582.6|550
1632281700000|2021-09-22 03:35:00|86638.7|86588.7|86698.8|86648.8|86767.2|86661.1|86635.8|86585.8|1257
1632282000000|2021-09-22 03:40:00|86699.2|86649.2|86753|86703|86760.2|86710.2|86693.5|86643.5|853
1632282300000|2021-09-22 03:45:00|86752.4|86702.4|86743.8|86693.8|86767.8|86717.8|86740.2|86690.2|890
1632282600000|2021-09-22 03:50:00|86744.6|86694.6|86714.8|86664.8|86752.9|86702.9|86705.1|86655.1|710
1632282900000|2021-09-22 03:55:00|86718.2|86668.2|86704.1|86654.1|86726.9|86676.9|86703.6|86653.6|906
1632283200000|2021-09-22 04:00:00|86704.4|86654.4|86716.1|86666.1|86742|86692|86700.3|86650.3|601
1632283500000|2021-09-22 04:05:00|86716.6|86666.6|86735.7|86685.7|86737|86687|86710.3|86660.3|643
1632283800000|2021-09-22 04:10:00|86735.5|86685.5|86750.9|86700.9|86764.1|86714.1|86719|86669|945
1632284100000|2021-09-22 04:15:00|86750.7|86700.7|86757.9|86707.9|86760.8|86710.8|86743|86693|628
1632284400000|2021-09-22 04:20:00|86757.2|86707.2|86751.2|86701.2|86761.2|86711.2|86747.6|86697.6|732
1632284700000|2021-09-22 04:25:00|86752.1|86702.1|86752.3|86702.3|86760.5|86710.5|86742.9|86692.9|648
1632285000000|2021-09-22 04:30:00|86751.7|86701.7|86746.3|86696.3|86754.7|86704.7|86742.9|86692.9|486
1632285300000|2021-09-22 04:35:00|86745.6|86695.6|86739.7|86689.7|86749.4|86699.4|86737.6|86687.6|378
1632285600000|2021-09-22 04:40:00|86740.6|86690.6|86729.6|86679.6|86744.1|86694.1|86728.5|86678.5|390
1632285900000|2021-09-22 04:45:00|86729.2|86679.2|86706.7|86656.7|86737.4|86687.4|86694.1|86644.1|543
1632286200000|2021-09-22 04:50:00|86712|86662|86647.9|86597.9|86712.5|86662.5|86645.1|86595.1|714
1632286500000|2021-09-22 04:55:00|86647.7|86597.7|86652.4|86602.4|86653.3|86603.3|86641.4|86591.4|628
1632286800000|2021-09-22 05:00:00|86653.3|86603.3|86628.4|86578.4|86653.3|86603.3|86608.8|86558.8|1374
1632287100000|2021-09-22 05:05:00|86628.5|86578.5|86624.8|86574.8|86642.8|86592.8|86616.8|86566.8|1720
1632287400000|2021-09-22 05:10:00|86624.4|86574.4|86612.5|86562.5|86626.7|86576.7|86584.2|86534.2|1754
1632287700000|2021-09-22 05:15:00|86611.3|86561.3|86604.9|86554.9|86617.9|86567.9|86602.5|86552.5|1780
1632288000000|2021-09-22 05:20:00|86605.8|86555.8|86585.8|86535.8|86609.8|86559.8|86580.5|86530.5|872
1632288300000|2021-09-22 05:25:00|86585.4|86535.4|86590.7|86540.7|86594.2|86544.2|86582.1|86532.1|618
1632288600000|2021-09-22 05:30:00|86590.4|86540.4|86596.7|86546.7|86600.5|86550.5|86589.5|86539.5|988
1632288900000|2021-09-22 05:35:00|86596.6|86546.6|86600.6|86550.6|86605.2|86555.2|86594.2|86544.2|1068
1632289200000|2021-09-22 05:40:00|86601.4|86551.4|86594.5|86544.5|86606.3|86556.3|86581.1|86531.1|1466
1632289500000|2021-09-22 05:45:00|86594.9|86544.9|86589.7|86539.7|86614.5|86564.5|86588.2|86538.2|1407
1632289800000|2021-09-22 05:50:00|86589.4|86539.4|86580.8|86530.8|86591.4|86541.4|86568.8|86518.8|1477
1632290100000|2021-09-22 05:55:00|86580.9|86530.9|86580.8|86530.8|86616.7|86566.7|86577.5|86527.5|1560
1632290400000|2021-09-22 06:00:00|86577.2|86527.2|86606.4|86556.4|86610.9|86560.9|86565.2|86515.2|1403
1632290700000|2021-09-22 06:05:00|86606.2|86556.2|86571.1|86521.1|86655.9|86605.9|86554.8|86504.8|1307
1632291000000|2021-09-22 06:10:00|86572|86522|86564|86514|86608.6|86559|86558.1|86508.1|1314
1632291300000|2021-09-22 06:15:00|86564.6|86514.6|86567.7|86517.7|86576.8|86527.6|86541.8|86507.6|1068
1632291600000|2021-09-22 06:20:00|86568|86518|86572.1|86522.1|86573.1|86534.9|86533.4|86500.3|1104
1632291900000|2021-09-22 06:25:00|86571.5|86521.5|86623.6|86573.6|86639.6|86595.8|86564|86514|1137
1632292200000|2021-09-22 06:30:00|86622.7|86572.7|86614.8|86589.8|86633.9|86596.7|86604.9|86569.2|1089
1632292500000|2021-09-22 06:35:00|86613.7|86588.7|86580.2|86555.2|86615.2|86590.2|86554.8|86513.5|1368
1632292800000|2021-09-22 06:40:00|86579.7|86554.7|86632.2|86607.2|86683.6|86635.4|86578.1|86546.4|1245
1632293100000|2021-09-22 06:45:00|86632.5|86607.5|86608.8|86558.8|86663.2|86615.7|86589.5|86545.7|1310
1632293400000|2021-09-22 06:50:00|86608.7|86558.7|86702.3|86652.3|86703.6|86653.9|86588.4|86549.9|1536
1632293700000|2021-09-22 06:55:00|86700.3|86650.3|86704.8|86679.8|86743.3|86696|86682|86644.6|1560
1632294000000|2021-09-22 07:00:00|86707.1|86682.1|86670.1|86645.1|86759.1|86727.4|86669.6|86642.4|1647
1632294300000|2021-09-22 07:05:00|86669.2|86644.2|86571.2|86546.2|86673.2|86648.2|86560|86517.5|1651
1632294600000|2021-09-22 07:10:00|86571.6|86546.6|86554|86529|86589.5|86564.5|86538.8|86501.1|1435
1632294900000|2021-09-22 07:15:00|86554.4|86529.4|86578.3|86553.3|86600.7|86564.3|86546.2|86513.4|1228
1632295200000|2021-09-22 07:20:00|86578.5|86553.5|86589.7|86564.7|86608.2|86573.5|86566.3|86529.6|1129
1632295500000|2021-09-22 07:25:00|86589.9|86564.9|86657.4|86607.4|86691.7|86641.7|86587.6|86550.2|1501
1632295800000|2021-09-22 07:30:00|86658.7|86608.7|86566.1|86541.1|86658.7|86618.2|86545.2|86496.9|1728
1632296100000|2021-09-22 07:35:00|86566.4|86541.4|86641.9|86591.9|86647.1|86597.1|86508|86458|1584
1632296400000|2021-09-22 07:40:00|86641.6|86591.6|86693.5|86643.5|86702.4|86655|86599.9|86549.9|1654
1632296700000|2021-09-22 07:45:00|86693.2|86643.2|86715.6|86665.6|86723.2|86683.9|86662.3|86623.6|1508
1632297000000|2021-09-22 07:50:00|86714.9|86664.9|86665|86615|86730.1|86681.9|86658.3|86608.3|1702
1632297300000|2021-09-22 07:55:00|86665.2|86615.2|86681.9|86656.9|86706.8|86669.8|86632.9|86596.1|1699
1632297600000|2021-09-22 08:00:00|86681.6|86656.6|86701.8|86676.8|86723.2|86686.4|86662.2|86627.8|1495
1632297900000|2021-09-22 08:05:00|86705.7|86680.7|86683.6|86658.6|86712.2|86687.2|86623.2|86573.2|1444
1632298200000|2021-09-22 08:10:00|86683.4|86658.4|86683.9|86633.9|86701.1|86666.1|86665.3|86630.9|1345
1632298500000|2021-09-22 08:15:00|86683.6|86633.6|86718.3|86693.3|86736.3|86706.1|86670.1|86630.9|1222
1632298800000|2021-09-22 08:20:00|86718.7|86693.7|86704.7|86679.7|86724|86699|86692.5|86657.6|1222
1632299100000|2021-09-22 08:25:00|86705.1|86680.1|86697.1|86672.1|86722.1|86684|86690.9|86654.6|1332
1632299400000|2021-09-22 08:30:00|86697.4|86672.4|86701.8|86676.8|86712.9|86681.9|86688.6|86662.9|1333
1632299700000|2021-09-22 08:35:00|86702.3|86677.3|86695.2|86670.2|86726.3|86701.3|86690.2|86653.2|1128
1632300000000|2021-09-22 08:40:00|86694.8|86669.8|86698.4|86673.4|86742.2|86706.9|86680.7|86643|1327
1632300300000|2021-09-22 08:45:00|86698.2|86673.2|86647.7|86597.7|86707.8|86673.6|86634.7|86596.6|1444
1632300600000|2021-09-22 08:50:00|86648.9|86598.9|86600.8|86575.8|86654.3|86621.1|86599.8|86565.6|1216
1632300900000|2021-09-22 08:55:00|86602.6|86577.6|86614.1|86589.1|86626.9|86597.8|86598.8|86566.2|1218
1632301200000|2021-09-22 09:00:00|86614.7|86589.7|86611.4|86586.4|86636.5|86602.9|86601|86576|1339
1632301500000|2021-09-22 09:05:00|86611.1|86586.1|86590|86565|86613.8|86588.8|86586.8|86561.8|1127
1632301800000|2021-09-22 09:10:00|86590.8|86565.8|86576.6|86551.6|86600.6|86575.6|86572.1|86541.5|1382
1632302100000|2021-09-22 09:15:00|86575.5|86550.5|86572.4|86547.4|86580.6|86550.5|86539.7|86508.9|1158
1632302400000|2021-09-22 09:20:00|86571.9|86546.9|86583|86558|86587.2|86562.2|86552.3|86524.6|1076
1632302700000|2021-09-22 09:25:00|86583.1|86558.1|86588.7|86563.7|86595.8|86566|86575|86539.9|1181
1632303000000|2021-09-22 09:30:00|86588.4|86563.4|86576.7|86551.7|86631.7|86594.3|86574.6|86542.8|1357
1632303300000|2021-09-22 09:35:00|86576.8|86551.8|86625.5|86600.5|86645.8|86609.5|86572.3|86547.3|1155
1632303600000|2021-09-22 09:40:00|86625.6|86600.6|86622.3|86597.3|86654.8|86619.3|86615.8|86579.1|1111
1632303900000|2021-09-22 09:45:00|86621.8|86596.8|86636.4|86586.4|86646.2|86620.2|86617.8|86569.3|1084
1632304200000|2021-09-22 09:50:00|86636.9|86586.9|86543.9|86518.9|86643.4|86601.6|86536.9|86506.6|1410
1632304500000|2021-09-22 09:55:00|86544|86519|86482.9|86457.9|86568.8|86530.2|86476.4|86440.1|1197
1632304800000|2021-09-22 10:00:00|86484.5|86459.5|86457.2|86432.2|86541.5|86499.3|86451.9|86413.7|1291
1632305100000|2021-09-22 10:05:00|86457.4|86432.4|86470.9|86445.9|86476.1|86451.1|86451.3|86424|1004
1632305400000|2021-09-22 10:10:00|86470.3|86445.3|86464.9|86439.9|86483.9|86447.7|86448.4|86411.6|889
1632305700000|2021-09-22 10:15:00|86467.4|86442.4|86440.8|86415.8|86468.9|86443.9|86435.9|86398.3|1158
1632306000000|2021-09-22 10:20:00|86440.4|86415.4|86390.8|86365.8|86475|86438.4|86388.9|86349.9|1100
1632306300000|2021-09-22 10:25:00|86390.7|86365.7|86388.4|86363.4|86414.6|86380.5|86353.5|86312.7|1184
1632306600000|2021-09-22 10:30:00|86388|86363|86338.3|86288.3|86411.7|86373.1|86328.9|86287.3|1223
1632306900000|2021-09-22 10:35:00|86338.5|86288.5|86338|86313|86364.8|86329|86324.2|86284.9|1285
1632307200000|2021-09-22 10:40:00|86337.9|86312.9|86357.9|86332.9|86372|86347|86335.9|86310.9|1295
1632307500000|2021-09-22 10:45:00|86357.5|86332.5|86353.7|86328.7|86367|86342|86338.2|86303.1|1215
1632307800000|2021-09-22 10:50:00|86352.7|86327.7|86361.2|86311.2|86414.2|86370.1|86350.5|86306.8|1155
1632308100000|2021-09-22 10:55:00|86361.1|86311.1|86339.8|86314.8|86365.2|86329.5|86322.3|86284.7|1215
1632308400000|2021-09-22 11:00:00|86348.7|86298.7|86369.5|86344.5|86383.2|86346.3|86336.3|86298.2|1057
1632308700000|2021-09-22 11:05:00|86368.8|86343.8|86393.2|86368.2|86417.4|86375.5|86368.8|86341.6|970
1632309000000|2021-09-22 11:10:00|86393.8|86368.8|86404.9|86379.9|86411.4|86381.3|86392.9|86361.4|705
1632309300000|2021-09-22 11:15:00|86404.7|86379.7|86426.6|86401.6|86430|86405|86395.1|86370.1|911
1632309600000|2021-09-22 11:20:00|86427|86402|86464.5|86439.5|86467|86440.1|86423.8|86398.8|756
1632309900000|2021-09-22 11:25:00|86466.4|86441.4|86484|86434|86518.4|86476.4|86464.4|86428.5|995
1632310200000|2021-09-22 11:30:00|86483.7|86433.7|86427|86402|86485.9|86457.8|86423.1|86386.3|952
1632310500000|2021-09-22 11:35:00|86427.2|86402.2|86399.8|86374.8|86434|86409|86390.8|86348.1|1065
1632310800000|2021-09-22 11:40:00|86399.9|86374.9|86402.2|86377.2|86422.8|86385.5|86387.7|86361.7|893
1632311100000|2021-09-22 11:45:00|86402.8|86377.8|86306.6|86281.6|86407.4|86382.4|86295.3|86262.8|1211
1632311400000|2021-09-22 11:50:00|86308.8|86283.8|86362.9|86337.9|86372.5|86340.2|86307.7|86265.9|1279
1632311700000|2021-09-22 11:55:00|86363.7|86338.7|86342|86317|86372.5|86339.4|86326.7|86289.6|1323
1632312000000|2021-09-22 12:00:00|86341.7|86316.7|86364.1|86339.1|86379.3|86343.9|86314.1|86289.1|1273
1632312300000|2021-09-22 12:05:00|86364.6|86339.6|86324.5|86299.5|86402|86356.8|86314.9|86279.8|1171
1632312600000|2021-09-22 12:10:00|86324.3|86299.3|86354.7|86329.7|86368.2|86331.1|86323.8|86298.8|1035
1632312900000|2021-09-22 12:15:00|86354.4|86329.4|86479.2|86429.2|86481.5|86437.4|86340.4|86308.4|1287
1632313200000|2021-09-22 12:20:00|86478.7|86428.7|86474|86424|86493.7|86443.7|86438.1|86396.8|1459
1632313500000|2021-09-22 12:25:00|86474.3|86424.3|86406|86381|86475.7|86435.9|86400.7|86357.5|1224
1632313800000|2021-09-22 12:30:00|86404.5|86379.5|86417.7|86392.7|86459.3|86416.1|86401.1|86376.1|1193
1632314100000|2021-09-22 12:35:00|86419|86394|86420|86395|86432.7|86401.4|86399.1|86374.1|1133
1632314400000|2021-09-22 12:40:00|86421.1|86396.1|86388.5|86363.5|86437.8|86402|86381.6|86351.6|1252
1632314700000|2021-09-22 12:45:00|86388.2|86363.2|86405.3|86380.3|86417.7|86392.7|86385.3|86360.3|902
1632315000000|2021-09-22 12:50:00|86405.9|86380.9|86408.3|86383.3|86417.3|86392.3|86385.4|86360.4|1210
1632315300000|2021-09-22 12:55:00|86409.2|86384.2|86432.6|86407.6|86437.8|86410|86398.3|86364.8|1155
1632315600000|2021-09-22 13:00:00|86432.5|86407.5|86418.9|86368.9|86433.3|86408.3|86374.9|86345.5|1339
1632315900000|2021-09-22 13:05:00|86419.9|86369.9|86367.5|86342.5|86431.9|86391.8|86356.6|86324.3|1118
1632316200000|2021-09-22 13:10:00|86367.7|86342.7|86380.4|86355.4|86417.5|86385.8|86362.5|86337.5|1456
1632316500000|2021-09-22 13:15:00|86380.2|86355.2|86406.6|86381.6|86427.8|86393.5|86378.6|86350.9|1291
1632316800000|2021-09-22 13:20:00|86406.9|86381.9|86421.5|86396.5|86436.9|86407.5|86399.8|86374.8|1279
1632317100000|2021-09-22 13:25:00|86421.6|86396.6|86427.1|86402.1|86441.6|86413.7|86412.5|86376.4|1208
1632317400000|2021-09-22 13:30:00|86427|86402|86453.4|86428.4|86471|86436.3|86405.3|86364|1735
1632317700000|2021-09-22 13:35:00|86452.6|86427.6|86514.5|86464.5|86514.5|86468.4|86440.1|86402.6|1812
1632318000000|2021-09-22 13:40:00|86514.4|86464.4|86482|86432|86520.1|86481.1|86460.2|86420.3|1518
1632318300000|2021-09-22 13:45:00|86481.7|86431.7|86433.1|86408.1|86481.7|86443.6|86406|86370.2|1606
1632318600000|2021-09-22 13:50:00|86433.3|86408.3|86400.9|86375.9|86464.7|86427.3|86378.2|86348.9|1400
1632318900000|2021-09-22 13:55:00|86401.1|86376.1|86379.5|86329.5|86401.1|86376.1|86320.2|86282.6|1444
1632319200000|2021-09-22 14:00:00|86379.8|86329.8|86361.5|86336.5|86396.7|86360.6|86322.6|86284.9|1553
1632319500000|2021-09-22 14:05:00|86361.4|86336.4|86331.4|86306.4|86384.3|86340.5|86326.2|86291.8|1488
1632319800000|2021-09-22 14:10:00|86332.3|86307.3|86261.4|86211.4|86341.9|86307.3|86244.3|86203.9|1573
1632320100000|2021-09-22 14:15:00|86262.2|86212.2|86208|86183|86271.5|86230.2|86189.8|86158.9|1701
1632320400000|2021-09-22 14:20:00|86208.2|86183.2|86303.9|86253.9|86323.4|86277.6|86206.3|86178.9|1565
1632320700000|2021-09-22 14:25:00|86303.6|86253.6|86356|86306|86360.1|86312|86278.4|86242.1|1416
1632321000000|2021-09-22 14:30:00|86356.3|86306.3|86371|86321|86371|86333.7|86310.1|86272.7|1815
1632321300000|2021-09-22 14:35:00|86370.4|86320.4|86283.8|86258.8|86379|86341.9|86280.8|86242.5|1460
1632321600000|2021-09-22 14:40:00|86284.2|86259.2|86307.3|86282.3|86335.2|86298.9|86253.9|86223.1|1641
1632321900000|2021-09-22 14:45:00|86307.8|86282.8|86279.2|86254.2|86359.3|86320.5|86277.7|86241.9|1463
1632322200000|2021-09-22 14:50:00|86279.4|86254.4|86377.3|86327.3|86377.9|86337|86270|86239.1|1599
1632322500000|2021-09-22 14:55:00|86377.1|86327.1|86239.8|86214.8|86385.5|86341.1|86235.8|86197.4|1697
1632322800000|2021-09-22 15:00:00|86240.6|86215.6|86284.5|86234.5|86298.6|86248.6|86228.7|86196.2|1479
1632323100000|2021-09-22 15:05:00|86283.8|86233.8|86225.7|86200.7|86285.2|86235.2|86206.1|86170.8|1273
1632323400000|2021-09-22 15:10:00|86225.9|86200.9|86245.5|86220.5|86259.4|86221.2|86221|86183.6|1313
1632323700000|2021-09-22 15:15:00|86245.2|86220.2|86268.9|86218.9|86281|86242.4|86226.7|86197|1367
1632324000000|2021-09-22 15:20:00|86268.7|86218.7|86272|86222|86280.9|86239.4|86227.9|86191.2|1299
1632324300000|2021-09-22 15:25:00|86271.7|86221.7|86245.9|86195.9|86279.9|86229.9|86242.3|86192.3|1397
1632324600000|2021-09-22 15:30:00|86245.7|86195.7|86263.8|86213.8|86271.1|86232.6|86230.2|86192.9|1381
1632324900000|2021-09-22 15:35:00|86263.5|86213.5|86251.3|86226.3|86275.2|86237.1|86240.9|86210.5|1179
1632325200000|2021-09-22 15:40:00|86250.5|86225.5|86242.6|86192.6|86268.7|86229.2|86226.7|86189.3|1229
1632325500000|2021-09-22 15:45:00|86243.1|86193.1|86214.4|86189.4|86243.4|86196.9|86206.4|86170.1|1186
1632325800000|2021-09-22 15:50:00|86214.8|86189.8|86264.4|86214.4|86266.9|86216.9|86171.2|86132|1701
1632326100000|2021-09-22 15:55:00|86264.7|86214.7|86219.8|86194.8|86265.6|86225.1|86212.5|86172|1376
1632326400000|2021-09-22 16:00:00|86220.4|86195.4|86231.7|86181.7|86269.8|86219.8|86220.4|86176.6|1543
1632326700000|2021-09-22 16:05:00|86231.3|86181.3|86231.7|86181.7|86235.9|86185.9|86215.6|86165.6|1162
1632327000000|2021-09-22 16:10:00|86230.4|86180.4|86253.9|86203.9|86254.6|86204.6|86218.7|86168.7|1179
1632327300000|2021-09-22 16:15:00|86253.6|86203.6|86281.4|86231.4|86297.8|86247.8|86252.8|86202.8|1292
1632327600000|2021-09-22 16:20:00|86281.8|86231.8|86292.3|86242.3|86292.4|86243.7|86266.8|86216.8|1235
1632327900000|2021-09-22 16:25:00|86293.2|86243.2|86297.2|86247.2|86307.1|86257.1|86283.9|86233.9|1419
1632328200000|2021-09-22 16:30:00|86297.6|86247.6|86297|86247|86302.2|86252.2|86266.9|86216.9|1398
1632328500000|2021-09-22 16:35:00|86296.9|86246.9|86276.5|86226.5|86297.4|86247.4|86267.3|86217.3|985
1632328800000|2021-09-22 16:40:00|86276.4|86226.4|86285.1|86235.1|86288.6|86238.6|86265.3|86215.3|1088
1632329100000|2021-09-22 16:45:00|86285.2|86235.2|86284.6|86234.6|86298.2|86248.2|86278.8|86228.8|1299
1632329400000|2021-09-22 16:50:00|86284|86234|86302.1|86252.1|86305.4|86255.4|86263.9|86213.9|1464
1632329700000|2021-09-22 16:55:00|86301.8|86251.8|86314|86264|86319.7|86269.7|86290.1|86240.1|1383
1632330000000|2021-09-22 17:00:00|86313.8|86263.8|86338.2|86288.2|86352.6|86302.6|86308.9|86258.9|1481
1632330300000|2021-09-22 17:05:00|86338.5|86288.5|86346.8|86296.8|86368.1|86318.1|86332.3|86282.3|1362
1632330600000|2021-09-22 17:10:00|86346.7|86296.7|86366.4|86316.4|86369.1|86319.1|86345.7|86295.7|1021
1632330900000|2021-09-22 17:15:00|86366.2|86316.2|86374.3|86324.3|86382.5|86337.3|86353.7|86303.7|1074
1632331200000|2021-09-22 17:20:00|86374.8|86324.8|86362.7|86312.7|86383.2|86333.2|86339.6|86293.2|1230
1632331500000|2021-09-22 17:25:00|86363|86313|86395.1|86345.1|86396.5|86346.5|86363|86313|992
1632331800000|2021-09-22 17:30:00|86395.2|86345.2|86409.2|86359.2|86414|86364|86372.4|86322.4|1106
1632332100000|2021-09-22 17:35:00|86409.3|86359.3|86463.7|86413.7|86468.9|86418.9|86404.7|86354.7|1292
1632332400000|2021-09-22 17:40:00|86464|86414|86447.9|86397.9|86465.7|86415.7|86410|86360|1159
1632332700000|2021-09-22 17:45:00|86447.5|86397.5|86451.3|86401.3|86459.1|86409.1|86443.4|86393.4|1206
1632333000000|2021-09-22 17:50:00|86451.6|86401.6|86456|86406|86460.7|86410.7|86424.5|86374.5|1098
1632333300000|2021-09-22 17:55:00|86454.2|86404.2|86511.9|86145.2|86536.1|86404.9|86363.4|86144.3|1290
1632333600000|2021-09-22 18:00:00|86514.2|86150.1|86138|86088|86681.9|86388.2|86118.6|86028.8|2346
1632333900000|2021-09-22 18:05:00|86139.2|86089.2|86150.8|86100.8|86275.7|86166.6|85952.6|85870.1|2322
1632334200000|2021-09-22 18:10:00|86150.6|86100.6|86097.1|86047.1|86209.9|86159.9|86095.6|86045.6|2132
1632334500000|2021-09-22 18:15:00|86097.6|86047.6|86150.1|86100.1|86336.3|86257.7|86016|85966|2208
1632334800000|2021-09-22 18:20:00|86148.5|86098.5|86189.6|86139.6|86217|86167|86145.3|86095.3|2067
1632335100000|2021-09-22 18:25:00|86190.1|86140.1|86124.9|86074.9|86191.4|86141.4|86110.2|86060.2|1871
1632335400000|2021-09-22 18:30:00|86125.1|86075.1|86093.4|86043.4|86153|86103|86084.4|86034.4|2015
1632335700000|2021-09-22 18:35:00|86094|86044|86471|86421|86499.6|86449.6|86088.1|86038.1|2213
1632336000000|2021-09-22 18:40:00|86472.8|86422.8|86627.8|86577.8|86633.3|86583.3|86453.6|86403.6|2327
1632336300000|2021-09-22 18:45:00|86627.5|86577.5|86818.9|86768.9|86863.4|86796.6|86541.9|86483.7|2277
1632336600000|2021-09-22 18:50:00|86824|86774|86540|86490|86869.2|86819.2|86514.5|86412.1|2335
1632336900000|2021-09-22 18:55:00|86538|86488|86645.3|86595.3|86783.9|86701.5|86532.7|86439.9|2361
1632337200000|2021-09-22 19:00:00|86651.3|86601.3|86812.1|86762.1|86966.9|86882.5|86644.7|86557.9|2334
1632337500000|2021-09-22 19:05:00|86813.2|86763.2|86591|86457.3|86818.2|86768.2|86537.3|86443.9|2260
1632337800000|2021-09-22 19:10:00|86591.3|86458|86570.4|86520.4|86714|86631.2|86545.2|86450.9|2162
1632338100000|2021-09-22 19:15:00|86570.9|86520.9|86477.7|86427.7|86673.9|86586.7|86471.7|86421.7|2083
1632338400000|2021-09-22 19:20:00|86479.6|86429.6|86532.8|86482.8|86540.4|86490.4|86447.3|86397.3|2028
1632338700000|2021-09-22 19:25:00|86532.7|86482.7|86566.8|86516.8|86587.3|86537.3|86491.6|86441.6|1802
1632339000000|2021-09-22 19:30:00|86566.3|86516.3|86602.2|86552.2|86634.9|86564.7|86485.1|86406.5|1834
1632339300000|2021-09-22 19:35:00|86598.3|86548.3|86612.8|86562.8|86656.6|86606.6|86594.8|86544.8|1475
1632339600000|2021-09-22 19:40:00|86612.9|86562.9|86598.7|86548.7|86650.4|86575.7|86509.9|86446.6|1898
1632339900000|2021-09-22 19:45:00|86598.9|86548.9|86596.7|86546.7|86604|86554|86566.9|86516.9|1613
1632340200000|2021-09-22 19:50:00|86595.1|86545.1|86590.1|86540.1|86641.8|86591.8|86585.9|86535.9|1721
1632340500000|2021-09-22 19:55:00|86590.4|86540.4|86618.5|86568.5|86633.1|86583.1|86562.5|86512.5|1834
1632340800000|2021-09-22 20:00:00|86619.3|86569.3|86630.6|86580.6|86697.1|86598.7|86559.6|86509.6|1646
1632341100000|2021-09-22 20:05:00|86630.1|86580.1|86639.1|86589.1|86648.4|86598.4|86603.8|86553.8|1147
1632341400000|2021-09-22 20:10:00|86638.4|86588.4|86645.7|86595.7|86673.2|86623.2|86621.1|86571.1|1816
1632341700000|2021-09-22 20:15:00|86644.8|86594.8|86658.1|86608.1|86659.5|86609.5|86626.3|86576.3|1439
1632342000000|2021-09-22 20:20:00|86657.7|86607.7|86649|86599|86659.2|86609.2|86642.6|86592.6|761
1632342300000|2021-09-22 20:25:00|86648|86598|86660.1|86610.1|86667|86617|86641.9|86591.9|832
1632342600000|2021-09-22 20:30:00|86657.7|86607.7|86646.4|86596.4|86660.4|86610.4|86628.8|86578.8|1401
1632342900000|2021-09-22 20:35:00|86646.5|86596.5|86641.5|86591.5|86657.5|86607.5|86627.2|86577.2|1694
1632343200000|2021-09-22 20:40:00|86639.5|86589.5|86622.4|86572.4|86652.7|86602.7|86613.8|86563.8|961
1632343500000|2021-09-22 20:45:00|86623.4|86573.4|86638.4|86588.4|86645.1|86595.1|86620.1|86570.1|1169
1632343800000|2021-09-22 20:50:00|86637.3|86587.3|86664.4|86614.4|86667.2|86617.2|86628.7|86578.7|837
1632344100000|2021-09-22 20:55:00|86665.5|86615.5|86713.7|86495.4|86806.6|86615.5|86647.8|86406.4|940
1632344400000|2021-09-22 21:00:00|86730|86445.7|86967.2|86470.2|86967.2|86470.2|86727.3|86440.4|9
1632344700000|2021-09-22 21:05:00|86886.1|86389.1|86886.1|86389.1|86886.1|86389.1|86886.1|86389.1|1
1632345000000|2021-09-22 21:10:00|86706.9|86209.9|86757.5|86260.5|86757.5|86260.5|86706.9|86209.9|3
1632345300000|2021-09-22 21:15:00|86758.7|86261.7|86721.5|86224.5|86759.6|86262.6|86685.7|86188.7|24
1632345600000|2021-09-22 21:20:00|86890.6|86393.6|86800.5|86303.5|86898.5|86401.5|86692.9|86195.9|33
1632345900000|2021-09-22 21:25:00|86769.2|86272.2|86742.7|86245.7|86824.3|86327.3|86693.5|86196.5|46
1632346200000|2021-09-22 21:30:00|86789.5|86292.5|86789.5|86292.5|86789.5|86292.5|86789.5|86292.5|1
1632347100000|2021-09-22 21:45:00|86888.4|86391.4|86727.5|86230.5|86897.3|86400.3|86703.6|86206.6|297
1632347400000|2021-09-22 21:50:00|86723.8|86226.8|86760|86263|86821.9|86335.2|86695.7|86198.7|321
1632347700000|2021-09-22 21:55:00|86746.5|86249.5|86727.2|86230.2|86840|86343|86703.3|86206.3|273
1632348000000|2021-09-22 22:00:00|86726|86229|86707.6|86388|86795.7|86428.2|86645.5|86226.7|1113
1632348300000|2021-09-22 22:05:00|86697.3|86388.3|86719.8|86400.9|86772|86426.3|86659|86360.5|1155
1632348600000|2021-09-22 22:10:00|86717.9|86405.1|86722.4|86400.8|86752.2|86452.8|86659.8|86374.3|1181
1632348900000|2021-09-22 22:15:00|86717.8|86399.9|86722.4|86408|86789.2|86449.5|86648.5|86377.2|1101
1632349200000|2021-09-22 22:20:00|86720.4|86417.1|86702.3|86436.6|86779.5|86452.2|86662.9|86369.4|1336
1632349500000|2021-09-22 22:25:00|86706.6|86418.6|86694.3|86439.8|86741|86518.3|86662|86376.3|2029
1632349800000|2021-09-22 22:30:00|86693.8|86441|86686.6|86534.3|86731.2|86573.7|86623.7|86421.5|1561
1632350100000|2021-09-22 22:35:00|86690.5|86533.2|86675|86544.9|86708.9|86591.4|86620.8|86516.2|699
1632350400000|2021-09-22 22:40:00|86680.2|86544.8|86722.9|86554|86722.9|86595.8|86620.9|86514.5|467
1632350700000|2021-09-22 22:45:00|86705.7|86540.5|86628.2|86578.2|86712.7|86593.4|86620.8|86531.3|422
1632351000000|2021-09-22 22:50:00|86620.3|86570.3|86673.1|86520.1|86704.1|86581.8|86618.5|86520|307
1632351300000|2021-09-22 22:55:00|86681|86575.2|86625.1|86575.1|86705.8|86591.2|86621.4|86520.8|344
1632351600000|2021-09-22 23:00:00|86625.6|86575.6|86642.8|86592.8|86692.9|86626.8|86623.9|86540.6|515
1632351900000|2021-09-22 23:05:00|86648.1|86598.1|86642.7|86592.7|86665.9|86615.9|86639.9|86589.9|427
1632352200000|2021-09-22 23:10:00|86641.5|86591.5|86658.2|86608.2|86667.8|86617.8|86640.8|86590.8|598
1632352500000|2021-09-22 23:15:00|86657.1|86607.1|86660|86610|86674.9|86624.9|86652.4|86602.4|744
1632352800000|2021-09-22 23:20:00|86661|86611|86674.4|86624.4|86680.4|86630.4|86655.7|86605.7|580
1632353100000|2021-09-22 23:25:00|86672.5|86622.5|86662.1|86612.1|86678|86628|86649.9|86599.9|539
1632353400000|2021-09-22 23:30:00|86662.7|86612.7|86672.2|86622.2|86677.6|86627.6|86658.4|86608.4|641
1632353700000|2021-09-22 23:35:00|86671.2|86621.2|86672.9|86622.9|86680|86630|86656.8|86606.8|597
1632354000000|2021-09-22 23:40:00|86671.9|86621.9|86666.3|86616.3|86679.1|86629.1|86658.3|86608.3|988
1632354300000|2021-09-22 23:45:00|86666.5|86616.5|86668.9|86618.9|86682.3|86632.3|86661.1|86611.1|746
1632354600000|2021-09-22 23:50:00|86669|86619|86663.8|86613.8|86685.8|86635.8|86662.9|86612.9|808
1632354900000|2021-09-22 23:55:00|86662.7|86612.7|86677.8|86627.8|86681.8|86631.8|86662.5|86612.5|795
1632355200000|2021-09-23 00:00:00|86675.4|86625.4|86671.1|86621.1|86682.3|86632.3|86663.6|86613.6|868
1632355500000|2021-09-23 00:05:00|86671.6|86621.6|86667.9|86617.9|86681.7|86631.7|86665.6|86615.6|683
1632355800000|2021-09-23 00:10:00|86667.3|86617.3|86673|86623|86687|86637|86665.5|86615.5|529
1632356100000|2021-09-23 00:15:00|86670.8|86620.8|86683.6|86633.6|86698.3|86648.3|86668.2|86618.2|683
1632356400000|2021-09-23 00:20:00|86684|86634|86837.1|86787.1|86859.5|86809.5|86678.4|86628.4|894
1632356700000|2021-09-23 00:25:00|86836.5|86786.5|86857.9|86807.9|86892.2|86808.4|86821.2|86748.5|651
1632357000000|2021-09-23 00:30:00|86857.8|86807.8|86798|86748|86863.9|86813.9|86797|86747|928
1632357300000|2021-09-23 00:35:00|86798.2|86748.2|86769.1|86719.1|86818.3|86752.9|86766.8|86689.4|775
1632357600000|2021-09-23 00:40:00|86769.2|86719.2|86743.8|86693.8|86780.8|86730.8|86741.1|86691.1|820
1632357900000|2021-09-23 00:45:00|86744.8|86694.8|86744.4|86694.4|86753.4|86703.4|86737.2|86687.2|673
1632358200000|2021-09-23 00:50:00|86744.3|86694.3|86722.8|86672.8|86759.8|86694.3|86721.8|86626.4|597
1632358500000|2021-09-23 00:55:00|86724.2|86674.2|86724.9|86674.9|86732.8|86682.8|86715|86665|591
1632358800000|2021-09-23 01:00:00|86723.2|86673.2|86723.2|86673.2|86737.9|86687.9|86705.9|86655.9|719
1632359100000|2021-09-23 01:05:00|86723.1|86673.1|86726|86676|86729.2|86679.2|86706.1|86656.1|591
1632359400000|2021-09-23 01:10:00|86725.8|86675.8|86737.3|86687.3|86743.5|86693.5|86719.8|86669.8|693
1632359700000|2021-09-23 01:15:00|86736.7|86686.7|86741.2|86691.2|86749.7|86699.7|86732|86682|635
1632360000000|2021-09-23 01:20:00|86741.3|86691.3|86726.4|86676.4|86744.8|86694.8|86720.2|86670.2|756
1632360300000|2021-09-23 01:25:00|86719.9|86669.9|86722.6|86672.6|86736.2|86686.2|86716.2|86666.2|635
1632360600000|2021-09-23 01:30:00|86724|86674|86706|86656|86725.4|86675.4|86692.1|86540.8|769
1632360900000|2021-09-23 01:35:00|86707.5|86657.5|86688.9|86638.9|86709.4|86659.4|86678.9|86628.9|648
1632361200000|2021-09-23 01:40:00|86689.3|86639.3|86668|86618|86689.8|86639.8|86665.1|86615.1|705
1632361500000|2021-09-23 01:45:00|86667.2|86617.2|86687.2|86637.2|86694.2|86644.2|86663.5|86613.5|1000
1632361800000|2021-09-23 01:50:00|86687.3|86637.3|86684.4|86634.4|86698.6|86648.6|86675.2|86625.2|824
1632362100000|2021-09-23 01:55:00|86683.2|86633.2|86679.9|86629.9|86720.4|86670.4|86673.7|86520.4|940
1632362400000|2021-09-23 02:00:00|86680.5|86630.5|86734.9|86684.9|86737.1|86687.1|86671.1|86621.1|904
1632362700000|2021-09-23 02:05:00|86735.1|86685.1|86732.4|86682.4|86737.5|86687.5|86711.3|86661.3|813
1632363000000|2021-09-23 02:10:00|86732.3|86682.3|86726.1|86676.1|86766.1|86685.1|86713.2|86588.9|633
1632363300000|2021-09-23 02:15:00|86725.9|86675.9|86704.7|86654.7|86737.8|86687.8|86703.1|86653.1|927
1632363600000|2021-09-23 02:20:00|86704.1|86654.1|86695.5|86645.5|86710.7|86660.7|86689.5|86639.5|779
1632363900000|2021-09-23 02:25:00|86695.8|86645.8|86673.3|86623.3|86699.7|86649.7|86672.5|86622.5|852
1632364200000|2021-09-23 02:30:00|86673.2|86623.2|86672.2|86622.2|86683.6|86633.6|86665.2|86615.2|641
1632364500000|2021-09-23 02:35:00|86668.6|86618.6|86680.9|86630.9|86683|86633|86652.9|86602.9|719
1632364800000|2021-09-23 02:40:00|86681.1|86631.1|86657.5|86607.5|86682.3|86632.3|86650.1|86600.1|683
1632365100000|2021-09-23 02:45:00|86657.8|86607.8|86652.1|86602.1|86659.8|86609.8|86640.4|86590.4|552
1632365400000|2021-09-23 02:50:00|86653.1|86603.1|86653.2|86603.2|86663.2|86613.2|86645.5|86595.5|593
1632365700000|2021-09-23 02:55:00|86653.7|86603.7|86653.8|86603.8|86659.5|86609.5|86636.1|86586.1|749
1632366000000|2021-09-23 03:00:00|86653.7|86603.7|86637.1|86587.1|86653.7|86603.7|86617.5|86567.5|924
1632366300000|2021-09-23 03:05:00|86636.7|86586.7|86630|86580|86644.6|86594.6|86618.1|86568.1|735
1632366600000|2021-09-23 03:10:00|86630.1|86580.1|86660.3|86610.3|86663.9|86613.9|86625.2|86575.2|758
1632366900000|2021-09-23 03:15:00|86660.9|86610.9|86676.4|86626.4|86678|86628|86657.3|86607.3|691
1632367200000|2021-09-23 03:20:00|86675.8|86625.8|86645.8|86595.8|86676.4|86626.4|86641.6|86511.9|797
1632367500000|2021-09-23 03:25:00|86646.3|86596.3|86586.8|86536.8|86657.4|86607.4|86580.5|86434.6|708
1632367800000|2021-09-23 03:30:00|86586.9|86536.9|86588.2|86538.2|86594.1|86544.1|86580.8|86530.8|625
1632368100000|2021-09-23 03:35:00|86587.7|86537.7|86584.1|86534.1|86587.9|86537.9|86578.1|86528.1|545
1632368400000|2021-09-23 03:40:00|86583.9|86533.9|86558.7|86508.7|86587.7|86537.7|86553.2|86503.2|593
1632368700000|2021-09-23 03:45:00|86558.4|86508.4|86569.8|86519.8|86575.2|86525.2|86539.8|86489.8|815
1632369000000|2021-09-23 03:50:00|86571.1|86521.1|86547.9|86497.9|86579|86529|86541|86491|637
1632369300000|2021-09-23 03:55:00|86548.3|86498.3|86551|86501|86554|86504|86543.6|86493.6|517
1632369600000|2021-09-23 04:00:00|86550.5|86500.5|86539|86489|86553.5|86503.5|86536.2|86486.2|616
1632369900000|2021-09-23 04:05:00|86538.1|86488.1|86544.7|86494.7|86546.6|86496.6|86533.5|86483.5|547
1632370200000|2021-09-23 04:10:00|86544.8|86494.8|86528.9|86478.9|86556.8|86506.8|86449.5|86345.6|921
1632370500000|2021-09-23 04:15:00|86529.1|86479.1|86543.1|86493.1|86547.2|86497.2|86527.3|86477.3|666
1632370800000|2021-09-23 04:20:00|86543|86493|86549.7|86499.7|86556|86506|86527.7|86477.7|593
1632371100000|2021-09-23 04:25:00|86548.4|86498.4|86551.5|86501.5|86555.2|86505.2|86542|86492|398
1632371400000|2021-09-23 04:30:00|86550.2|86500.2|86557.4|86507.4|86559.9|86509.9|86545|86495|412
1632371700000|2021-09-23 04:35:00|86553.8|86503.8|86556.9|86506.9|86557.1|86507.1|86545.1|86495.1|462
1632372000000|2021-09-23 04:40:00|86555.9|86505.9|86552|86502|86559.1|86509.1|86548|86498|312
1632372300000|2021-09-23 04:45:00|86554.7|86504.7|86542.5|86492.5|86557|86507|86541|86491|404
1632372600000|2021-09-23 04:50:00|86543.4|86493.4|86527.7|86477.7|86548.9|86498.9|86522.4|86472.4|498
1632372900000|2021-09-23 04:55:00|86527.4|86477.4|86502.6|86452.6|86527.8|86477.8|86492.5|86442.5|668
1632373200000|2021-09-23 05:00:00|86504|86454|86514.3|86464.3|86525.3|86475.3|86503.7|86453.7|1601
1632373500000|2021-09-23 05:05:00|86514.9|86464.9|86514.1|86464.1|86520.8|86470.8|86500.1|86450.1|1210
1632373800000|2021-09-23 05:10:00|86514.3|86464.3|86520.8|86470.8|86532|86482|86509.3|86459.3|1377
1632374100000|2021-09-23 05:15:00|86520.3|86470.3|86515|86465|86521.7|86471.7|86509.5|86459.5|1254
1632374400000|2021-09-23 05:20:00|86519|86469|86529.8|86479.8|86541|86491|86514.4|86464.4|1147
1632374700000|2021-09-23 05:25:00|86529.6|86479.6|86528.7|86478.7|86535.6|86485.6|86523.5|86473.5|1074
1632375000000|2021-09-23 05:30:00|86528.6|86478.6|86538.9|86488.9|86541.5|86491.5|86523.4|86473.4|913
1632375300000|2021-09-23 05:35:00|86538.4|86488.4|86517.1|86467.1|86540.3|86490.3|86479.8|86429.8|1612
1632375600000|2021-09-23 05:40:00|86517.2|86467.2|86506.7|86456.7|86519.8|86469.8|86497.8|86447.8|957
1632375900000|2021-09-23 05:45:00|86506.6|86456.6|86494.1|86444.1|86509.4|86459.4|86410.2|86346.5|941
1632376200000|2021-09-23 05:50:00|86493.9|86443.9|86482.2|86432.2|86510|86457.2|86408.9|86321.1|1441
1632376500000|2021-09-23 05:55:00|86482|86432|86508.9|86458.9|86513.5|86463.5|86460.9|86410.9|1349
1632376800000|2021-09-23 06:00:00|86507.7|86457.7|86498.7|86448.7|86519.6|86469.6|86460.4|86410.4|1475
1632377100000|2021-09-23 06:05:00|86499|86449|86499.2|86449.2|86507.6|86459.3|86483|86433|1408
1632377400000|2021-09-23 06:10:00|86499.9|86449.9|86458.2|86408.2|86500.5|86450.5|86457.6|86407.6|1321
1632377700000|2021-09-23 06:15:00|86458.3|86408.3|86483.3|86433.3|86488.8|86438.8|86411.5|86361.5|1392
1632378000000|2021-09-23 06:20:00|86482.9|86432.9|86522.9|86472.9|86526.7|86476.7|86459.5|86409.5|1417
1632378300000|2021-09-23 06:25:00|86522|86472|86532.9|86482.9|86558.5|86515.9|86501.2|86456.1|1443
1632378600000|2021-09-23 06:30:00|86532.5|86482.5|86448.1|86398.1|86533.2|86494.8|86428.6|86387.8|1517
1632378900000|2021-09-23 06:35:00|86448.3|86398.3|86398.1|86348.1|86457.4|86414.8|86385.6|86343.5|1351
1632379200000|2021-09-23 06:40:00|86398.7|86348.7|86353.5|86328.5|86417.7|86371.5|86351.2|86312.7|1337
1632379500000|2021-09-23 06:45:00|86353.3|86328.3|86399.8|86349.8|86400.3|86350.3|86328.8|86292.5|1222
1632379800000|2021-09-23 06:50:00|86400.5|86350.5|86352|86327|86407.6|86372.4|86345.9|86310.2|1472
1632380100000|2021-09-23 06:55:00|86351.6|86326.6|86418|86368|86443.2|86393.2|86331.9|86292.7|1636
1632380400000|2021-09-23 07:00:00|86417.8|86367.8|86272.4|86222.4|86420.7|86370.7|86261.3|86214.1|1695
1632380700000|2021-09-23 07:05:00|86273|86223|86280.3|86230.3|86342.7|86292.7|86234.8|86184.8|1739
1632381000000|2021-09-23 07:10:00|86280.8|86230.8|86327.6|86277.6|86342.7|86292.7|86262.9|86212.9|1626
1632381300000|2021-09-23 07:15:00|86327.4|86277.4|86323.6|86273.6|86342.5|86301.1|86243.2|86193.2|1631
1632381600000|2021-09-23 07:20:00|86323.7|86273.7|86339.6|86314.6|86365.6|86315.6|86313.4|86271.8|1338
1632381900000|2021-09-23 07:25:00|86339|86314|86377.9|86249.8|86390.2|86315.8|86270.8|86220.8|1274
1632382200000|2021-09-23 07:30:00|86376.4|86245.8|86323|86273|86437.2|86341|86283.2|86233.2|2032
1632382500000|2021-09-23 07:35:00|86323.1|86273.1|86363.7|86313.7|86366.3|86316.3|86276.5|86241.1|1628
1632382800000|2021-09-23 07:40:00|86363.6|86313.6|86302|86252|86363.6|86315.6|86288.3|86248.4|1495
1632383100000|2021-09-23 07:45:00|86302.1|86252.1|86430.9|86380.9|86436.6|86396.9|86289.6|86247.9|1537
1632383400000|2021-09-23 07:50:00|86431|86381|86436.9|86386.9|86459.8|86412|86400.7|86353|1482
1632383700000|2021-09-23 07:55:00|86436.4|86386.4|86308.3|86167.2|86440.5|86390.5|86247.1|86143.8|1648
1632384000000|2021-09-23 08:00:00|86307.3|86165.2|86283.2|86233.2|86330.1|86280.1|86186.6|86081.2|1891
1632384300000|2021-09-23 08:05:00|86283.3|86233.3|86139.5|86089.5|86284.4|86234.4|86062.1|86012.1|1900
1632384600000|2021-09-23 08:10:00|86141|86091|86018.8|85968.8|86141|86091|86002.3|85952.3|1517
1632384900000|2021-09-23 08:15:00|86018.7|85968.7|86015.6|85965.6|86021.9|85971.9|85971.5|85928.3|1330
1632385200000|2021-09-23 08:20:00|86013.4|85963.4|85932.4|85882.4|86013.5|85974.4|85919.5|85878.4|1300
1632385500000|2021-09-23 08:25:00|85932.1|85882.1|85958.9|85908.9|85971|85921|85888.2|85848.6|1575
1632385800000|2021-09-23 08:30:00|85959.8|85909.8|86044|85994|86051.1|86009.7|85957.9|85907.9|1615
1632386100000|2021-09-23 08:35:00|86044.6|85994.6|86098.7|86073.7|86121.4|86075.4|86026.9|85988.1|1397
1632386400000|2021-09-23 08:40:00|86097.8|86072.8|86088.1|86063.1|86115.3|86075.4|86070.9|86035.7|1163
1632386700000|2021-09-23 08:45:00|86087.7|86062.7|86074.9|86024.9|86109.7|86072.2|86058.3|86018.8|1184
1632387000000|2021-09-23 08:50:00|86074.8|86024.8|86097.5|86047.5|86120.4|86081.2|86074.8|86024.8|1098
1632387300000|2021-09-23 08:55:00|86097.6|86047.6|86082.6|86032.6|86100.9|86062.9|86076.2|86029.1|1123
1632387600000|2021-09-23 09:00:00|86083.6|86033.6|85973.2|85923.2|86096.5|86056.7|85958.7|85917.5|1348
1632387900000|2021-09-23 09:05:00|85973.1|85923.1|85898.9|85848.9|85976.4|85937.9|85860.2|85810.2|1396
1632388200000|2021-09-23 09:10:00|85900|85850|85900.3|85850.3|85904.2|85854.2|85834.2|85788.8|1680
1632388500000|2021-09-23 09:15:00|85900.4|85850.4|85909.3|85859.3|85938.2|85888.2|85889.4|85842.1|1548
1632388800000|2021-09-23 09:20:00|85910.3|85860.3|85942.1|85892.1|85957.1|85913.9|85879.5|85829.5|1553
1632389100000|2021-09-23 09:25:00|85942.3|85892.3|86019.7|85969.7|86021.4|85983.6|85941.7|85891.7|1543
1632389400000|2021-09-23 09:30:00|86021.9|85971.9|85998.5|85973.5|86024.4|85980.1|85963.7|85922.2|1435
1632389700000|2021-09-23 09:35:00|85998.4|85973.4|86036.1|85986.1|86047.6|86002.5|85993.1|85955.3|1247
1632390000000|2021-09-23 09:40:00|86036.2|85986.2|86015|85990|86054.5|86011.1|86013.1|85974.5|1364
1632390300000|2021-09-23 09:45:00|86013.5|85988.5|86076.5|86026.5|86084.1|86036.1|85993.3|85954|1394
1632390600000|2021-09-23 09:50:00|86077.3|86027.3|86050.6|86025.6|86086.8|86055.8|86047.1|86008.4|1312
1632390900000|2021-09-23 09:55:00|86050.1|86025.1|85877.5|85827.5|86058.7|86025.1|85866.5|85827.5|1404
1632391200000|2021-09-23 10:00:00|85878.2|85828.2|85874|85824|85959.6|85917.2|85857.1|85809.3|1358
1632391500000|2021-09-23 10:05:00|85873.8|85823.8|85888.2|85863.2|85900.3|85867.8|85852.4|85815.2|1117
1632391800000|2021-09-23 10:10:00|85889.9|85864.9|86032.5|85982.5|86130|86080|85879.3|85842.5|1975
1632392100000|2021-09-23 10:15:00|86031.9|85981.9|86128.1|86078.1|86181.4|86131.4|86023.7|85973.7|2072
1632392400000|2021-09-23 10:20:00|86129.1|86079.1|86122.8|86072.8|86148.2|86098.2|86095.4|86045.4|1748
1632392700000|2021-09-23 10:25:00|86122.7|86072.7|86086.1|86036.1|86134.1|86086.6|86073|86032.1|1572
1632393000000|2021-09-23 10:30:00|86086.7|86036.7|86096.9|86046.9|86114.2|86073.6|86071.4|86031.4|1547
1632393300000|2021-09-23 10:35:00|86097|86047|86038.6|85988.6|86129.7|86085.9|86010.9|85960.9|1791
1632393600000|2021-09-23 10:40:00|86035|85985|86054|86004|86061.6|86019.3|86010.9|85960.9|1273
1632393900000|2021-09-23 10:45:00|86054.6|86004.6|86055.2|86030.2|86091.1|86044.3|86050.6|86001.9|1612
1632394200000|2021-09-23 10:50:00|86055.1|86030.1|86055.8|86005.8|86095.5|86048.7|86028.1|85978.6|1557
1632394500000|2021-09-23 10:55:00|86056.1|86006.1|86086.3|86036.3|86092.4|86042.4|86042.9|85999.8|1394
1632394800000|2021-09-23 11:00:00|86084.6|86034.6|86161.3|86111.3|86163.9|86113.9|86072.7|86022.7|1651
1632395100000|2021-09-23 11:05:00|86157.1|86107.1|86130.7|86080.7|86159.4|86109.4|86085.2|86035.2|1692
1632395400000|2021-09-23 11:10:00|86131.1|86081.1|86122.8|86097.8|86147.3|86113|86117.5|86067.5|1283
1632395700000|2021-09-23 11:15:00|86123.8|86098.8|86077.2|86027.2|86137.6|86102.8|86038.2|85988.2|1414
1632396000000|2021-09-23 11:20:00|86076|86026|86107.8|86057.8|86140.7|86090.7|86073.6|86023.6|1337
1632396300000|2021-09-23 11:25:00|86107.9|86057.9|86138.5|86088.5|86153.6|86115.9|86106.8|86056.8|1369
1632396600000|2021-09-23 11:30:00|86138.3|86088.3|86053|86003|86141.9|86092|86052.9|86002.9|1459
1632396900000|2021-09-23 11:35:00|86054.3|86004.3|86065.3|86015.3|86109.4|86059.4|86009.5|85959.5|1614
1632397200000|2021-09-23 11:40:00|86065.2|86015.2|86014.2|85964.2|86075.4|86025.4|85999.2|85959.1|1280
1632397500000|2021-09-23 11:45:00|86013.5|85963.5|85926.1|85876.1|86015.7|85973.7|85908.7|85869.9|1341
1632397800000|2021-09-23 11:50:00|85926.5|85876.5|86000.9|85975.9|86021|85980.5|85915.6|85875.7|1396
1632398100000|2021-09-23 11:55:00|86001.1|85976.1|86023.6|85998.6|86035.4|86001|85985|85951|1326
1632398400000|2021-09-23 12:00:00|86021.7|85996.7|86062.3|86037.3|86074.1|86037.3|86007.3|85970.3|1517
1632398700000|2021-09-23 12:05:00|86063|86038|86085.9|86035.9|86111.4|86061.6|86058.3|86022.2|1294
1632399000000|2021-09-23 12:10:00|86086.2|86036.2|86124.1|86074.1|86127.9|86085.7|86070.1|86020.1|1271
1632399300000|2021-09-23 12:15:00|86124.4|86074.4|86115.9|86065.9|86126.7|86077.2|86075.5|86039.4|1257
1632399600000|2021-09-23 12:20:00|86118.3|86068.3|86084.3|86059.3|86130.1|86088.8|86053.9|86017.3|1193
1632399900000|2021-09-23 12:25:00|86083.1|86058.1|86077.2|86027.2|86108.3|86071.8|86076.4|86026.8|911
1632400200000|2021-09-23 12:30:00|86075.3|86025.3|86012.6|85962.6|86102.4|86052.4|85998.2|85957.4|1650
1632400500000|2021-09-23 12:35:00|86012.4|85962.4|85979.1|85929.1|86024.2|85983.2|85978.8|85928.8|1583
1632400800000|2021-09-23 12:40:00|85978.8|85928.8|85963.4|85913.4|85990.8|85940.8|85957.5|85907.5|1529
1632401100000|2021-09-23 12:45:00|85962.9|85912.9|85888.3|85863.3|85965.1|85915.1|85873.3|85833.2|1454
1632401400000|2021-09-23 12:50:00|85887.7|85862.7|85933.7|85908.7|85972.5|85923.8|85887.7|85859.3|1541
1632401700000|2021-09-23 12:55:00|85933.2|85908.2|85939.9|85914.9|85982.9|85951.6|85898.1|85863.3|1643
1632402000000|2021-09-23 13:00:00|85939.8|85914.8|86063.4|86038.4|86082.6|86051.2|85917.8|85875.3|1732
1632402300000|2021-09-23 13:05:00|86064.2|86039.2|86025.6|86000.6|86110.3|86073.7|86023.4|85998.4|1726
1632402600000|2021-09-23 13:10:00|86026.3|86001.3|86051.1|86026.1|86117.3|86077.3|86024|85986.4|1635
1632402900000|2021-09-23 13:15:00|86051.3|86026.3|86024.4|85999.4|86057.6|86032.6|85997.2|85957.2|1520
1632403200000|2021-09-23 13:20:00|86024.6|85999.6|85967.8|85942.8|86043.2|86014.4|85964|85922.7|1457
1632403500000|2021-09-23 13:25:00|85969|85944|85952.5|85927.5|85983.8|85949.6|85915.5|85880.6|1346
1632403800000|2021-09-23 13:30:00|85951.2|85926.2|85945.4|85895.4|85984.8|85939.5|85880.9|85830.9|1913
1632404100000|2021-09-23 13:35:00|85945.5|85895.5|85895.1|85870.1|85953.4|85917|85895.1|85870.1|1616
1632404400000|2021-09-23 13:40:00|85898.5|85873.5|85813.2|85763.2|85914.7|85878.9|85799.8|85758.2|1567
1632404700000|2021-09-23 13:45:00|85812.8|85762.8|85842.1|85792.1|85866.8|85816.8|85723.1|85685.6|1723
1632405000000|2021-09-23 13:50:00|85840.7|85790.7|85892.5|85842.5|85895.2|85856.5|85796.2|85750.2|1749
1632405300000|2021-09-23 13:55:00|85893.1|85843.1|85888.1|85838.1|85896.7|85859|85858|85820.3|1555
1632405600000|2021-09-23 14:00:00|85888.6|85838.6|85827.8|85777.8|85898|85848|85794.8|85744.8|1740
1632405900000|2021-09-23 14:05:00|85828.2|85778.2|85729.4|85679.4|85841.4|85791.4|85718.3|85668.3|1600
1632406200000|2021-09-23 14:10:00|85728.1|85678.1|85662.8|85612.8|85761.7|85711.7|85636.5|85586.5|1798
1632406500000|2021-09-23 14:15:00|85663.5|85613.5|85805.5|85755.5|85922.7|85775.1|85637|85587|1745
1632406800000|2021-09-23 14:20:00|85805.6|85755.6|85745.1|85695.1|85805.6|85755.6|85723.3|85687.4|1464
1632407100000|2021-09-23 14:25:00|85743.7|85693.7|85724.2|85699.2|85748.9|85706.5|85713.4|85678.1|1222
1632407400000|2021-09-23 14:30:00|85723.4|85698.4|85715|85690|85782.5|85734.9|85711.8|85680.3|1396
1632407700000|2021-09-23 14:35:00|85714.5|85689.5|85741.9|85691.9|85762.3|85721.8|85707.3|85671.5|1245
1632408000000|2021-09-23 14:40:00|85741.3|85691.3|85761.7|85711.7|85761.7|85711.7|85705|85668.4|1416
1632408300000|2021-09-23 14:45:00|85761.3|85711.3|85770.3|85720.3|85771|85729.3|85724.8|85682.4|1504
1632408600000|2021-09-23 14:50:00|85770.8|85720.8|85679.5|85629.5|85771.2|85721.2|85678.7|85628.7|1557
1632408900000|2021-09-23 14:55:00|85679.6|85629.6|85647.7|85597.7|85681.1|85631.1|85612.3|85565.1|1642
1632409200000|2021-09-23 15:00:00|85646.2|85596.2|85717.2|85667.2|85721.8|85671.8|85620.2|85578.2|1667
1632409500000|2021-09-23 15:05:00|85717.3|85667.3|85771.6|85721.6|85776.2|85726.2|85697|85654.9|1593
1632409800000|2021-09-23 15:10:00|85770.9|85720.9|85756.2|85706.2|85795.1|85745.1|85738.1|85688.1|1467
1632410100000|2021-09-23 15:15:00|85759.3|85709.3|85826|85776|85827.5|85777.5|85738.8|85696.4|1465
1632410400000|2021-09-23 15:20:00|85826.5|85776.5|85842.1|85792.1|85871.9|85830.1|85817.8|85768|1701
1632410700000|2021-09-23 15:25:00|85841.9|85791.9|85815|85765|85846.1|85812.9|85798|85757.2|1380
1632411000000|2021-09-23 15:30:00|85814.2|85764.2|85766.4|85716.4|85827.7|85784.1|85759.7|85709.7|1424
1632411300000|2021-09-23 15:35:00|85767.3|85717.3|85702.7|85652.7|85797.2|85747.2|85697.1|85647.1|1578
1632411600000|2021-09-23 15:40:00|85702|85652|85726.9|85676.9|85738.2|85697.4|85698.7|85652|1251
1632411900000|2021-09-23 15:45:00|85727.2|85677.2|85685.7|85660.7|85735.2|85685.2|85682.9|85644.8|1182
1632412200000|2021-09-23 15:50:00|85685.6|85660.6|85710.5|85660.5|85713.1|85664.4|85676.5|85636.4|1214
1632412500000|2021-09-23 15:55:00|85710.9|85660.9|85752.6|85702.6|85763|85718.4|85708.9|85658.9|1227
1632412800000|2021-09-23 16:00:00|85753|85703|85778.4|85728.4|85798.8|85748.8|85749.1|85702.7|1094
1632413100000|2021-09-23 16:05:00|85779.6|85729.6|85782.1|85732.1|85806.2|85760|85772.1|85722.1|1323
1632413400000|2021-09-23 16:10:00|85782.4|85732.4|85684|85634|85783.3|85733.3|85676.9|85626.9|1165
1632413700000|2021-09-23 16:15:00|85683.7|85633.7|85690|85640|85697.8|85647.8|85677.7|85627.7|863
1632414000000|2021-09-23 16:20:00|85690.2|85640.2|85686.4|85636.4|85693.4|85655.1|85676.1|85626.1|844
1632414300000|2021-09-23 16:25:00|85687|85637|85626.8|85576.8|85688.9|85638.9|85617.8|85575.2|1090
1632414600000|2021-09-23 16:30:00|85627.8|85577.8|85602.2|85552.2|85636.6|85586.6|85594.9|85544.9|1162
1632414900000|2021-09-23 16:35:00|85602|85552|85639.8|85589.8|85646.9|85596.9|85596.8|85546.8|1055
1632415200000|2021-09-23 16:40:00|85638.5|85588.5|85643.5|85593.5|85645.5|85606.9|85620|85581.9|994
1632415500000|2021-09-23 16:45:00|85643.1|85593.1|85627.5|85577.5|85643.7|85605.7|85619.1|85576.6|941
1632415800000|2021-09-23 16:50:00|85627|85577|85633|85583|85644.8|85596.8|85612.8|85569.9|870
1632416100000|2021-09-23 16:55:00|85633.5|85583.5|85629.8|85579.8|85636.9|85594.6|85609.3|85571.3|1015
1632416400000|2021-09-23 17:00:00|85628.7|85578.7|85615.4|85590.4|85637.8|85597.7|85611.4|85570|1002
1632416700000|2021-09-23 17:05:00|85615.2|85590.2|85609.2|85559.2|85631.4|85592.7|85599.5|85556.9|878
1632417000000|2021-09-23 17:10:00|85609.7|85559.7|85617.1|85567.1|85619.6|85577.4|85591.9|85555.2|839
1632417300000|2021-09-23 17:15:00|85617.6|85567.6|85620.1|85570.1|85631.3|85583.8|85596.2|85560.2|848
1632417600000|2021-09-23 17:20:00|85620|85570|85662.3|85612.3|85663.9|85613.9|85600.8|85564|791
1632417900000|2021-09-23 17:25:00|85660.1|85610.1|85656.7|85606.7|85663.5|85618.8|85637.2|85599.2|871
1632418200000|2021-09-23 17:30:00|85657.3|85607.3|85634.8|85584.8|85660.6|85618.1|85633.1|85583.1|742
1632418500000|2021-09-23 17:35:00|85635|85585|85627|85577|85640.7|85594.4|85614.5|85572.6|788
1632418800000|2021-09-23 17:40:00|85626.7|85576.7|85629.3|85579.3|85636.2|85590.4|85610.5|85572.6|862
1632419100000|2021-09-23 17:45:00|85629|85579|85628.2|85578.2|85633.2|85593.6|85617.3|85572.6|808
1632419400000|2021-09-23 17:50:00|85628.9|85578.9|85619.6|85569.6|85631.2|85581.2|85618.2|85568.2|898
1632419700000|2021-09-23 17:55:00|85620.1|85570.1|85606.7|85556.7|85630.6|85580.6|85599.4|85549.4|1013
1632420000000|2021-09-23 18:00:00|85608|85558|85644.2|85594.2|85644.2|85594.2|85600.5|85550.5|1206
1632420300000|2021-09-23 18:05:00|85644.1|85594.1|85643.2|85593.2|85651.8|85601.8|85636.8|85586.8|1048
1632420600000|2021-09-23 18:10:00|85643.8|85593.8|85638.5|85588.5|85648.4|85608.8|85633|85587.4|799
1632420900000|2021-09-23 18:15:00|85638.6|85588.6|85655.7|85605.7|85658.2|85608.2|85636.3|85586.3|983
1632421200000|2021-09-23 18:20:00|85655.2|85605.2|85644.3|85594.3|85660.4|85610.4|85627.1|85577.1|1035
1632421500000|2021-09-23 18:25:00|85644.2|85594.2|85648|85598|85661|85611|85644.2|85594.2|973
1632421800000|2021-09-23 18:30:00|85648.2|85598.2|85649.7|85599.7|85655.2|85605.2|85643.4|85593.4|986
1632422100000|2021-09-23 18:35:00|85649.5|85599.5|85672.3|85622.3|85678.9|85628.9|85647.9|85597.9|1083
1632422400000|2021-09-23 18:40:00|85672.7|85622.7|85726.3|85676.3|85731.3|85681.3|85655.6|85617.4|1237
1632422700000|2021-09-23 18:45:00|85725.8|85675.8|85716.6|85666.6|85725.8|85682.3|85700.8|85659.1|1044
1632423000000|2021-09-23 18:50:00|85716.3|85666.3|85699.6|85674.6|85720|85675.3|85698.3|85658.2|889
1632423300000|2021-09-23 18:55:00|85699.3|85674.3|85680.6|85630.6|85718|85675.1|85670.9|85620.9|1031
1632423600000|2021-09-23 19:00:00|85680.8|85630.8|85675.7|85625.7|85689.4|85639.4|85668.6|85618.6|901
1632423900000|2021-09-23 19:05:00|85675.2|85625.2|85680.2|85630.2|85686|85643.9|85666|85617.6|910
1632424200000|2021-09-23 19:10:00|85680.6|85630.6|85700.6|85650.6|85702.9|85652.9|85679.9|85629.9|1060
1632424500000|2021-09-23 19:15:00|85700.2|85650.2|85689.5|85639.5|85706|85656|85683.3|85633.3|998
1632424800000|2021-09-23 19:20:00|85690|85640|85699|85649|85700.9|85650.9|85685.6|85635.6|901
1632425100000|2021-09-23 19:25:00|85698|85648|85702.3|85652.3|85704|85654|85695.2|85645.2|889
1632425400000|2021-09-23 19:30:00|85701.5|85651.5|85740.9|85690.9|85758.4|85708.4|85687.3|85647.5|1345
1632425700000|2021-09-23 19:35:00|85741.6|85691.6|85735.7|85685.7|85746.5|85696.5|85732.8|85682.8|831
1632426000000|2021-09-23 19:40:00|85734.1|85684.1|85732.2|85682.2|85739.3|85689.3|85728.1|85678.1|979
1632426300000|2021-09-23 19:45:00|85734.6|85684.6|85745.6|85695.6|85747.4|85697.4|85731.1|85681.1|1051
1632426600000|2021-09-23 19:50:00|85745.3|85695.3|85741.4|85691.4|85751.3|85701.3|85731.7|85681.7|1178
1632426900000|2021-09-23 19:55:00|85740.8|85690.8|85784.4|85734.4|85816.5|85766.5|85740.8|85690.8|1310
1632427200000|2021-09-23 20:00:00|85783.7|85733.7|85819.2|85769.2|85955.8|85843|85732.9|85682.9|1271
1632427500000|2021-09-23 20:05:00|85819.4|85769.4|85819.5|85769.5|85824.7|85774.7|85813.8|85763.8|487
1632427800000|2021-09-23 20:10:00|85819.6|85769.6|85811.8|85761.8|85829.9|85779.9|85809.7|85759.7|777
1632428100000|2021-09-23 20:15:00|85812.6|85762.6|85823.1|85773.1|85826.8|85776.8|85807.6|85757.6|644
1632428400000|2021-09-23 20:20:00|85823.5|85773.5|85872.5|85822.5|85905.1|85855.1|85811|85761|923
1632428700000|2021-09-23 20:25:00|85872.4|85822.4|85891.9|85753.8|85959.7|85825.2|85793.8|85687.9|1459
1632429000000|2021-09-23 20:30:00|85897.9|85742.5|85875|85825|85951.1|85831.8|85826.6|85686.5|1423
1632429300000|2021-09-23 20:35:00|85876.3|85826.3|85863.4|85813.4|85905.9|85838.2|85829.6|85771.6|1367
1632429600000|2021-09-23 20:40:00|85861.4|85811.4|85845.7|85795.7|85975.7|85837.9|85841.9|85780.6|974
1632429900000|2021-09-23 20:45:00|85852.6|85802.6|85858.2|85808.2|85872.4|85822.4|85834.2|85784.2|708
1632430200000|2021-09-23 20:50:00|85858.1|85808.1|85844.4|85794.4|85898.1|85816.9|85837|85759.3|1698
1632430500000|2021-09-23 20:55:00|85846.8|85796.8|85835.7|85785.7|85913.7|85814.3|85824|85685.2|626
1632430800000|2021-09-23 21:00:00|85887.3|85751|86223.6|85726.6|86264.7|85776.7|85826.1|85614.7|57
1632431100000|2021-09-23 21:05:00|86302.9|85805.9|86131.3|85695.5|86317.5|85820.5|86107.6|85647.7|106
1632431400000|2021-09-23 21:10:00|86160.3|85663.3|86221.8|85724.8|86287.9|85790.9|86139.9|85660.4|170
1632431700000|2021-09-23 21:15:00|86197.7|85700.7|86188|85691|86284.7|85787.7|86112.9|85680.9|118
1632432000000|2021-09-23 21:20:00|86187.9|85690.9|86147.5|85654.8|86291.5|85794.5|86058.4|85618.2|223
1632432300000|2021-09-23 21:25:00|86184.5|85701.4|86148.1|85670.9|86190.7|85701.4|86026.8|85627.4|92
1632432600000|2021-09-23 21:30:00|86022|85666.3|86131.4|85669.3|86188|85711.7|86019.9|85646|189
1632432900000|2021-09-23 21:35:00|86114.4|85686.5|86129.8|85680.7|86195.1|85700.7|86075.4|85665|132
1632433200000|2021-09-23 21:40:00|86058.9|85700.4|86070.9|85701.7|86183.6|85710.1|86044.8|85653.5|216
1632433500000|2021-09-23 21:45:00|86231.9|85765.1|86108|85718.1|86231.9|85765.1|86043.8|85663.9|423
1632433800000|2021-09-23 21:50:00|86091.8|85718.2|86047.3|85688.8|86173.2|85732.3|86034.7|85651|346
1632434100000|2021-09-23 21:55:00|86042.6|85692.6|86054.1|85661|86213.9|85751.1|86024.2|85644.2|359
1632434400000|2021-09-23 22:00:00|86054|85666.8|85902.3|85774.9|86111.6|85786.4|85901.6|85545.1|938
1632434700000|2021-09-23 22:05:00|85901.7|85775.2|85885.7|85724.7|85959.4|85823.2|85832.3|85710.3|599
1632435000000|2021-09-23 22:10:00|85882.3|85727.7|85816.6|85766.6|85905.3|85774.1|85811.7|85715.9|476
1632435300000|2021-09-23 22:15:00|85815.2|85765.2|85809|85759|85875|85772.3|85806.3|85720.9|384
1632435600000|2021-09-23 22:20:00|85808.9|85758.9|85811.9|85761.9|85850.6|85766.8|85807.1|85719.2|398
1632435900000|2021-09-23 22:25:00|85811.1|85761.1|85816.5|85766.5|85859.6|85777.9|85808.1|85710.3|372
1632436200000|2021-09-23 22:30:00|85815.4|85765.4|85799.4|85749.4|85853.8|85765.7|85796.3|85713.7|581
1632436500000|2021-09-23 22:35:00|85800.8|85750.8|85799.4|85749.4|85842.6|85773.2|85795.4|85705|561
1632436800000|2021-09-23 22:40:00|85798|85748|85802.4|85752.4|85849.4|85764.6|85790.5|85698.8|491
1632437100000|2021-09-23 22:45:00|85802.5|85752.5|85808.4|85758.4|85813.6|85763.6|85796.9|85746.9|440
1632437400000|2021-09-23 22:50:00|85806.9|85756.9|85805.1|85755.1|85852.6|85761.8|85795.6|85709.8|575
1632437700000|2021-09-23 22:55:00|85804|85754|85798|85748|85836.6|85758.2|85793.9|85711.2|669
1632438000000|2021-09-23 23:00:00|85801.8|85751.8|85812.3|85762.3|85839.1|85765.8|85792.5|85701.3|524
1632438300000|2021-09-23 23:05:00|85811.4|85761.4|85805.8|85755.8|85818.4|85768.4|85798.5|85748.5|518
1632438600000|2021-09-23 23:10:00|85803.7|85753.7|85795.4|85745.4|85853.9|85759.7|85790.7|85727|552
1632438900000|2021-09-23 23:15:00|85797.1|85747.1|85793.5|85743.5|85869.2|85763.2|85788.5|85715.4|493
1632439200000|2021-09-23 23:20:00|85795.4|85745.4|85795.4|85745.4|85918.3|85763.9|85785.4|85698.4|1195
1632439500000|2021-09-23 23:25:00|85793.9|85743.9|85793.6|85743.6|85864.6|85756.2|85780|85693.2|462
1632439800000|2021-09-23 23:30:00|85790.4|85740.4|85769.2|85719.2|85844|85743.6|85767.1|85695.2|535
1632440100000|2021-09-23 23:35:00|85773.2|85723.2|85761.7|85711.7|85843.3|85737.1|85758.8|85693.1|470
1632440400000|2021-09-23 23:40:00|85761.9|85711.9|85774.8|85724.8|85815.7|85731|85756.6|85690.5|542
1632440700000|2021-09-23 23:45:00|85774.9|85724.9|85785.2|85735.2|85792.6|85742.6|85773.4|85723.4|627
1632441000000|2021-09-23 23:50:00|85787.2|85737.2|85786.3|85736.3|85791.1|85741.1|85780.7|85730.7|616
1632441300000|2021-09-23 23:55:00|85786.2|85736.2|85796.9|85746.9|85803.8|85753.8|85785|85735|613
1632441600000|2021-09-24 00:00:00|85801.1|85751.1|85802.6|85752.6|85897.2|85795.2|85794|85744|1518
1632441900000|2021-09-24 00:05:00|85802.9|85752.9|85796.6|85746.6|85836.4|85786.4|85788.2|85738.2|1017
1632442200000|2021-09-24 00:10:00|85797.8|85747.8|85799.7|85749.7|85817|85767|85795.9|85745.9|759
1632442500000|2021-09-24 00:15:00|85799.2|85749.2|85799.2|85749.2|85818.5|85768.5|85791.9|85741.9|929
1632442800000|2021-09-24 00:20:00|85799.1|85749.1|85799.3|85749.3|85803.5|85753.5|85791|85741|706
1632443100000|2021-09-24 00:25:00|85799.4|85749.4|85809.8|85759.8|85815.9|85765.9|85797.3|85747.3|726
1632443400000|2021-09-24 00:30:00|85809.7|85759.7|85806.6|85756.6|85816.7|85766.7|85797.9|85747.9|902
1632443700000|2021-09-24 00:35:00|85806.1|85756.1|85793.3|85743.3|85807.1|85757.1|85789.1|85739.1|814
1632444000000|2021-09-24 00:40:00|85792.9|85742.9|85790|85740|85804.4|85754.4|85788.8|85738.8|696
1632444300000|2021-09-24 00:45:00|85790.2|85740.2|85788.9|85738.9|85814.8|85764.8|85786.1|85736.1|847
1632444600000|2021-09-24 00:50:00|85789.7|85739.7|85795.7|85745.7|85813.4|85763.4|85788.6|85738.6|1027
1632444900000|2021-09-24 00:55:00|85796.4|85746.4|85802.8|85752.8|85805.1|85755.1|85783.7|85733.7|948
1632445200000|2021-09-24 01:00:00|85801.9|85751.9|85814|85764|85826.8|85776.8|85790.7|85740.7|826
1632445500000|2021-09-24 01:05:00|85813.7|85763.7|85815.3|85765.3|85816.9|85766.9|85806.4|85756.4|637
1632445800000|2021-09-24 01:10:00|85815.5|85765.5|85794.8|85744.8|85827.6|85777.6|85784.3|85734.3|918
1632446100000|2021-09-24 01:15:00|85793.9|85743.9|85780.2|85730.2|85799.7|85749.7|85773.2|85723.2|958
1632446400000|2021-09-24 01:20:00|85781.3|85731.3|85767.4|85717.4|85782.5|85732.5|85756.4|85706.4|932
1632446700000|2021-09-24 01:25:00|85767|85717|85758.8|85708.8|85778.2|85728.2|85754.1|85704.1|983
1632447000000|2021-09-24 01:30:00|85758.4|85708.4|85762.8|85712.8|85772.8|85722.8|85757.5|85707.5|975
1632447300000|2021-09-24 01:35:00|85764.9|85714.9|85759.4|85709.4|85771.9|85721.9|85754.8|85704.8|848
1632447600000|2021-09-24 01:40:00|85758.6|85708.6|85762.3|85712.3|85769.2|85719.2|85754.5|85704.5|895
1632447900000|2021-09-24 01:45:00|85762.6|85712.6|85769.8|85719.8|85788.9|85738.9|85761.5|85711.5|999
1632448200000|2021-09-24 01:50:00|85770.2|85720.2|85771.7|85721.7|85775.9|85725.9|85763.4|85713.4|814
1632448500000|2021-09-24 01:55:00|85771.4|85721.4|85950.5|85900.5|85954.4|85904.4|85771.4|85721.4|1361
1632448800000|2021-09-24 02:00:00|85951.2|85901.2|85997|85947|86019.1|85969.1|85949.8|85899.8|1067
1632449100000|2021-09-24 02:05:00|85996.8|85946.8|85950.6|85900.6|86013.8|85962.7|85941|85835.8|1374
1632449400000|2021-09-24 02:10:00|85952.3|85902.3|86068.2|86018.2|86072.5|86022.5|85947.4|85897.4|1107
1632449700000|2021-09-24 02:15:00|86066.7|86016.7|86043.1|85993.1|86073.6|86023.6|86027.9|85977.9|1002
1632450000000|2021-09-24 02:20:00|86042.9|85992.9|86040.8|85990.8|86051.2|86001.2|86037.5|85987.5|743
1632450300000|2021-09-24 02:25:00|86040.5|85990.5|86043.9|85993.9|86049.6|85999.6|86035.8|85985.8|622
1632450600000|2021-09-24 02:30:00|86043.5|85993.5|86034.2|85984.2|86051|86001|86032.3|85982.3|744
1632450900000|2021-09-24 02:35:00|86032.5|85982.5|86037.3|85987.3|86046.7|85996.7|86030.8|85980.8|741
1632451200000|2021-09-24 02:40:00|86035.6|85985.6|85993.6|85943.6|86044.7|85994.7|85992|85942|666
1632451500000|2021-09-24 02:45:00|85994.4|85944.4|85991.9|85941.9|85998.3|85948.3|85988.2|85938.2|507
1632451800000|2021-09-24 02:50:00|85991.2|85941.2|85993.8|85943.8|86000.5|85950.5|85986.9|85936.9|549
1632452100000|2021-09-24 02:55:00|85993.2|85943.2|85988.9|85938.9|85995|85945|85984.4|85934.4|532
1632452400000|2021-09-24 03:00:00|85989.2|85939.2|85979.4|85929.4|85999|85949|85978.7|85928.7|593
1632452700000|2021-09-24 03:05:00|85982.5|85932.5|85988.6|85938.6|85994.5|85944.5|85979.3|85929.3|418
1632453000000|2021-09-24 03:10:00|85988.4|85938.4|85987|85937|85990.6|85940.6|85980|85930|497
1632453300000|2021-09-24 03:15:00|85985.7|85935.7|85981.8|85931.8|85989|85939|85978|85928|614
1632453600000|2021-09-24 03:20:00|85981.7|85931.7|85944|85894|86002.8|85933.7|85936.6|85850.5|790
1632453900000|2021-09-24 03:25:00|85943.9|85893.9|85985.7|85935.7|85995.6|85945.6|85941.2|85891.2|704
1632454200000|2021-09-24 03:30:00|85984.8|85934.8|85986.2|85936.2|85992.7|85942.7|85978.2|85928.2|618
1632454500000|2021-09-24 03:35:00|85986.1|85936.1|85990.5|85940.5|85992.9|85942.9|85979.4|85929.4|489
1632454800000|2021-09-24 03:40:00|85989.6|85939.6|85970.8|85920.8|85994.7|85944.7|85967.7|85917.7|658
1632455100000|2021-09-24 03:45:00|85970.7|85920.7|85975.7|85925.7|85982.3|85932.3|85970.3|85920.3|666
1632455400000|2021-09-24 03:50:00|85975.8|85925.8|85985.4|85935.4|85987.1|85937.1|85974.8|85924.8|653
1632455700000|2021-09-24 03:55:00|85985.8|85935.8|85984.6|85934.6|85987.4|85937.4|85975.8|85925.8|624
1632456000000|2021-09-24 04:00:00|85982.8|85932.8|85983|85933|85990.6|85940.6|85978.8|85928.8|716
1632456300000|2021-09-24 04:05:00|85983.9|85933.9|85985|85935|85986.8|85936.8|85978.1|85928.1|387
1632456600000|2021-09-24 04:10:00|85984.4|85934.4|85985.2|85935.2|85988.5|85938.5|85979.4|85929.4|546
1632456900000|2021-09-24 04:15:00|85985.4|85935.4|85980.5|85930.5|85990.3|85940.3|85978.4|85928.4|474
1632457200000|2021-09-24 04:20:00|85981.2|85931.2|85981.1|85931.1|85985.2|85935.2|85979.1|85929.1|521
1632457500000|2021-09-24 04:25:00|85980.8|85930.8|85981.4|85931.4|85984.4|85934.4|85978.3|85928.3|488
1632457800000|2021-09-24 04:30:00|85981.7|85931.7|85990.2|85940.2|85990.6|85940.6|85978.5|85928.5|495
1632458100000|2021-09-24 04:35:00|85989.9|85939.9|85999.8|85949.8|86001.5|85951.5|85989.2|85939.2|548
1632458400000|2021-09-24 04:40:00|85999.7|85949.7|86003.7|85953.7|86008|85958|85998.5|85948.5|364
1632458700000|2021-09-24 04:45:00|86002.6|85952.6|85991.5|85941.5|86006.2|85956.2|85979.2|85929.2|544
1632459000000|2021-09-24 04:50:00|85991.4|85941.4|85987.6|85937.6|85992|85942|85981.4|85931.4|575
1632459300000|2021-09-24 04:55:00|85987.7|85937.7|85977.4|85927.4|85988.8|85938.8|85976.7|85926.7|734
1632459600000|2021-09-24 05:00:00|85975.6|85925.6|85978.8|85928.8|85983.7|85933.7|85967.5|85917.5|787
1632459900000|2021-09-24 05:05:00|85978.6|85928.6|85978.2|85928.2|85987.9|85937.9|85975.7|85925.7|648
1632460200000|2021-09-24 05:10:00|85978.9|85928.9|85972.8|85922.8|85992.1|85942.1|85965.6|85915.6|856
1632460500000|2021-09-24 05:15:00|85971.3|85921.3|85980.5|85930.5|85986|85936|85971.3|85921.3|804
1632460800000|2021-09-24 05:20:00|85980.3|85930.3|85966.9|85916.9|85981|85931|85963.1|85913.1|865
1632461100000|2021-09-24 05:25:00|85966.3|85916.3|85963.5|85913.5|86020.2|85970.2|85953.9|85903.9|839
1632461400000|2021-09-24 05:30:00|85962.9|85912.9|85970.7|85920.7|85973.8|85923.8|85962.4|85912.4|762
1632461700000|2021-09-24 05:35:00|85970.9|85920.9|85974.7|85924.7|85980|85930|85970.1|85920.1|643
1632462000000|2021-09-24 05:40:00|85974.6|85924.6|85973.1|85923.1|85976.5|85926.5|85956.9|85906.9|814
1632462300000|2021-09-24 05:45:00|85973.2|85923.2|85972.3|85922.3|85978|85928|85964.8|85914.8|754
1632462600000|2021-09-24 05:50:00|85972.1|85922.1|85974.5|85924.5|85979.3|85929.3|85962.9|85912.9|833
1632462900000|2021-09-24 05:55:00|85974.8|85924.8|85975.8|85925.8|85982.4|85932.4|85957.1|85907.1|953
1632463200000|2021-09-24 06:00:00|85977.5|85927.5|85882.5|85832.5|85978.5|85928.5|85881.1|85831.1|1359
1632463500000|2021-09-24 06:05:00|85881.6|85831.6|85937.7|85887.7|85938.2|85888.2|85858.3|85811|1251
1632463800000|2021-09-24 06:10:00|85937|85887|85933.1|85883.1|85951.1|85906.9|85919.4|85874.7|1200
1632464100000|2021-09-24 06:15:00|85933.3|85883.3|85881.9|85831.9|85955.6|85905.6|85868.1|85818.1|1258
1632464400000|2021-09-24 06:20:00|85882.7|85832.7|85825.1|85775.1|85912.1|85862.1|85815.5|85765.5|1256
1632464700000|2021-09-24 06:25:00|85825.8|85775.8|85945|85895|85949.7|85899.7|85824.5|85774.5|1421
1632465000000|2021-09-24 06:30:00|85946.1|85896.1|85873.6|85848.6|85946.9|85900.1|85872.6|85828.9|1141
1632465300000|2021-09-24 06:35:00|85874.4|85849.4|85934|85909|85954.3|85909.7|85873.8|85848.8|1200
1632465600000|2021-09-24 06:40:00|85934.3|85909.3|85955.8|85905.8|85978.8|85939|85931.9|85900.7|1088
1632465900000|2021-09-24 06:45:00|85956.2|85906.2|85976.5|85926.5|85994.4|85951.2|85953.7|85903.7|1286
1632466200000|2021-09-24 06:50:00|85976.2|85926.2|85995.9|85945.9|86005.2|85965.3|85969.4|85925|1221
1632466500000|2021-09-24 06:55:00|85995.8|85945.8|85955.3|85930.3|85998.2|85964.6|85953.2|85913.3|1508
1632466800000|2021-09-24 07:00:00|85955.1|85930.1|85980.7|85955.7|85989.1|85964.1|85941.9|85907|1749
1632467100000|2021-09-24 07:05:00|85977.5|85952.5|86032.7|86007.7|86039.4|86008.3|85973.5|85940.1|1653
1632467400000|2021-09-24 07:10:00|86031.4|86006.4|86021.6|85996.6|86073.9|86033.4|85995.1|85962.4|1568
1632467700000|2021-09-24 07:15:00|86022|85997|86010.5|85985.5|86069.6|86023.4|85997.1|85963|1596
1632468000000|2021-09-24 07:20:00|86010.6|85985.6|86019|85994|86047.9|86006.5|85991.5|85949.3|1305
1632468300000|2021-09-24 07:25:00|86018.8|85993.8|86032.1|85982.1|86070|86020|85974.4|85924.4|1450
1632468600000|2021-09-24 07:30:00|86031.7|85981.7|85958.5|85933.5|86080.7|86030.7|85951.5|85911.2|1596
1632468900000|2021-09-24 07:35:00|85961.8|85936.8|85982.8|85932.8|86005.8|85955.8|85956.3|85913.6|1555
1632469200000|2021-09-24 07:40:00|85985.5|85935.5|85945.6|85920.6|86016.1|85966.1|85943.9|85905.6|1473
1632469500000|2021-09-24 07:45:00|85945.5|85920.5|85958.2|85933.2|86013.3|85966.3|85940.2|85909.3|1251
1632469800000|2021-09-24 07:50:00|85957.8|85932.8|85882.8|85857.8|85966.9|85935.2|85880.3|85841.9|1326
1632470100000|2021-09-24 07:55:00|85882.5|85857.5|85897.9|85847.9|85910.3|85873.8|85854.4|85811.6|1274
1632470400000|2021-09-24 08:00:00|85897.6|85847.6|85900.8|85875.8|85931.3|85881.3|85888.2|85847.6|1496
1632470700000|2021-09-24 08:05:00|85900.9|85875.9|85971.8|85921.8|85977.3|85933|85897|85872|1466
1632471000000|2021-09-24 08:10:00|85971.9|85921.9|86016.3|85966.3|86035.4|85985.4|85952|85908.6|1603
1632471300000|2021-09-24 08:15:00|86014.7|85964.7|86018.3|85968.3|86028.3|85978.3|85984.4|85939|1544
1632471600000|2021-09-24 08:20:00|86019|85969|85960.7|85910.7|86020.3|85970.3|85935.5|85885.5|1375
1632471900000|2021-09-24 08:25:00|85960.5|85910.5|85926.8|85876.8|85964.2|85922.2|85916.6|85866.6|1327
1632472200000|2021-09-24 08:30:00|85926.7|85876.7|85846.7|85796.7|85927.7|85877.7|85816|85776.1|1432
1632472500000|2021-09-24 08:35:00|85846.6|85796.6|85938.6|85888.6|85960.8|85915.6|85844.3|85794.3|1445
1632472800000|2021-09-24 08:40:00|85938.7|85888.7|85958.1|85908.1|85980.7|85940.4|85930.8|85880.8|1273
1632473100000|2021-09-24 08:45:00|85958.7|85908.7|85858.7|85833.7|85961.7|85917.9|85856.7|85817.9|1424
1632473400000|2021-09-24 08:50:00|85859.1|85834.1|85819.6|85794.6|85860.9|85834.4|85816.8|85780|1283
1632473700000|2021-09-24 08:55:00|85819.4|85794.4|85842.6|85817.6|85871.6|85832.6|85818.9|85789.1|1315
1632474000000|2021-09-24 09:00:00|85842.2|85817.2|85881|85856|85913.3|85869.3|85837|85812|1247
1632474300000|2021-09-24 09:05:00|85881.4|85856.4|85896.1|85846.1|85905.8|85870.7|85872.9|85843|1085
1632474600000|2021-09-24 09:10:00|85896.7|85846.7|85925.9|85875.9|85926.3|85887.1|85879.8|85843.9|1185
1632474900000|2021-09-24 09:15:00|85925.7|85875.7|85913.8|85888.8|85958.1|85920.8|85903.7|85864.5|1285
1632475200000|2021-09-24 09:20:00|85913.7|85888.7|85945.2|85920.2|85959.7|85923.6|85865.9|85815.9|1285
1632475500000|2021-09-24 09:25:00|85947.1|85922.1|85954.2|85929.2|86009.4|85959.4|85938.4|85913.4|1120
1632475800000|2021-09-24 09:30:00|85952.5|85927.5|85978.6|85953.6|86002.5|85955.8|85951.6|85917.9|1234
1632476100000|2021-09-24 09:35:00|85978.7|85953.7|85953.6|85903.6|85988|85953.7|85942.8|85895.8|1138
1632476400000|2021-09-24 09:40:00|85953.2|85903.2|85940.4|85890.4|85980.3|85930.3|85930.4|85882.7|1191
1632476700000|2021-09-24 09:45:00|85940.2|85890.2|85890.4|85865.4|85942.6|85902.8|85882.4|85844.2|1292
1632477000000|2021-09-24 09:50:00|85890.2|85865.2|85918.4|85868.4|85928.2|85888.9|85842.6|85804.8|1301
1632477300000|2021-09-24 09:55:00|85907.6|85882.6|85839.4|85814.4|85914.7|85882.6|85833.7|85724.5|1396
1632477600000|2021-09-24 10:00:00|85839.5|85814.5|85955.2|85930.2|85986.8|85952.1|85839.5|85805.7|1487
1632477900000|2021-09-24 10:05:00|85955.3|85930.3|85956.7|85931.7|85961.6|85936.6|85949.1|85924.1|1244
1632478200000|2021-09-24 10:10:00|85956.5|85931.5|85943.5|85918.5|85977.8|85933|85913.2|85867.5|1313
1632478500000|2021-09-24 10:15:00|85943.7|85918.7|85939.6|85914.6|85978|85938.9|85923.5|85885.5|1246
1632478800000|2021-09-24 10:20:00|85939.7|85914.7|85881.5|85831.5|85957.7|85922.2|85868.8|85829.5|1073
1632479100000|2021-09-24 10:25:00|85882|85832|85849.6|85824.6|85883.8|85834.6|85786.7|85739.8|1530
1632479400000|2021-09-24 10:30:00|85848.9|85823.9|85886.7|85861.7|85916.3|85876.4|85848.7|85814.4|1196
1632479700000|2021-09-24 10:35:00|85886.8|85861.8|85933.5|85908.5|85949.1|85910.1|85885.1|85858.3|937
1632480000000|2021-09-24 10:40:00|85934|85909|85983.9|85933.9|85990.6|85950.2|85932.9|85897.8|1385
1632480300000|2021-09-24 10:45:00|85985.2|85935.2|85911.2|85886.2|85985.2|85939|85908.7|85872.8|1228
1632480600000|2021-09-24 10:50:00|85910.9|85885.9|85897.4|85872.4|85924.7|85889.6|85896.3|85861|817
1632480900000|2021-09-24 10:55:00|85897.8|85872.8|85890.4|85865.4|85912.8|85887.8|85889.7|85857|1075
1632481200000|2021-09-24 11:00:00|85890|85865|85839.1|85814.1|85892|85867|85825.5|85787.6|1276
1632481500000|2021-09-24 11:05:00|85839.3|85814.3|85872.8|85847.8|85886.2|85847.9|85824.3|85787.8|1257
1632481800000|2021-09-24 11:10:00|85872.5|85847.5|86022.2|85997.2|86040.2|85998.5|85872.2|85845.1|1417
1632482100000|2021-09-24 11:15:00|86021.9|85996.9|86090|86065|86114.4|86074|86019.9|85991.2|1488
1632482400000|2021-09-24 11:20:00|86089.8|86064.8|86119.4|86094.4|86131.5|86096.2|86064.4|86028.1|1494
1632482700000|2021-09-24 11:25:00|86120|86095|86118.1|86068.1|86140.6|86114.7|86103.5|86064|1345
1632483000000|2021-09-24 11:30:00|86117.8|86067.8|86111.9|86061.9|86140.4|86115.4|86098.7|86056.2|1499
1632483300000|2021-09-24 11:35:00|86111.7|86061.7|86134.6|86109.6|86142.6|86115.9|86089.5|86050.1|1240
1632483600000|2021-09-24 11:40:00|86134.7|86109.7|86206.9|86156.9|86232.1|86182.7|86133.4|86108.4|1479
1632483900000|2021-09-24 11:45:00|86206.8|86156.8|86148.5|86098.5|86212.8|86169|86141.8|86092.9|1414
1632484200000|2021-09-24 11:50:00|86151.1|86101.1|86123|86098|86157.8|86118.6|86104.3|86060|1310
1632484500000|2021-09-24 11:55:00|86134.2|86084.2|86140.3|86115.3|86153.6|86128.6|86110.8|86078.7|1351
1632484800000|2021-09-24 12:00:00|86139.3|86114.3|86121.6|86071.6|86174.1|86136.4|86109.8|86069.3|1525
1632485100000|2021-09-24 12:05:00|86122.3|86072.3|86090.7|86065.7|86164.9|86121.4|86090.7|86050.3|1189
1632485400000|2021-09-24 12:10:00|86091.3|86066.3|86113.2|86063.2|86124|86086.8|86086.7|86049.7|1200
1632485700000|2021-09-24 12:15:00|86113.3|86063.3|86108.8|86058.8|86114.7|86085.4|86072.1|86039.2|1160
1632486000000|2021-09-24 12:20:00|86107.1|86057.1|86126.5|86101.5|86137.7|86101.5|86091.3|86052.9|1254
1632486300000|2021-09-24 12:25:00|86125.2|86100.2|86093|86068|86142.3|86106.8|86090.9|86055.2|1142
1632486600000|2021-09-24 12:30:00|86092.8|86067.8|86162.3|86137.3|86183.2|86146.3|86091|86056.6|1517
1632486900000|2021-09-24 12:35:00|86161.1|86136.1|86143.9|86118.9|86178.4|86142.5|86140.5|86107.4|1375
1632487200000|2021-09-24 12:40:00|86143.6|86118.6|86152.8|86127.8|86214.5|86177.8|86141.1|86116.1|1420
1632487500000|2021-09-24 12:45:00|86152.2|86127.2|86214.2|86164.2|86218.8|86174.2|86134|86096.3|1347
1632487800000|2021-09-24 12:50:00|86215|86165|86197|86172|86226.7|86190.6|86147.7|86111.4|1518
1632488100000|2021-09-24 12:55:00|86197.1|86172.1|86266.5|86216.5|86267.5|86228.4|86197.1|86162|1438
1632488400000|2021-09-24 13:00:00|86266.2|86216.2|86278.7|86253.7|86320.7|86284.3|86249.2|86211|1580
1632488700000|2021-09-24 13:05:00|86280.3|86255.3|86301.9|86276.9|86308.8|86283.8|86270.3|86238.2|1518
1632489000000|2021-09-24 13:10:00|86302.6|86277.6|86298.5|86273.5|86312.2|86281.9|86281.4|86245.7|1472
1632489300000|2021-09-24 13:15:00|86298.4|86273.4|86230.5|86205.5|86302.8|86273.4|86230.5|86198.5|1422
1632489600000|2021-09-24 13:20:00|86229.7|86204.7|86167.7|86117.7|86243.8|86206.7|86165.5|86115.5|1438
1632489900000|2021-09-24 13:25:00|86167.2|86117.2|86160.3|86110.3|86178.6|86146.2|86133.1|86088.8|1390
1632490200000|2021-09-24 13:30:00|86157.8|86107.8|86092.7|86042.7|86173.6|86135.1|86074|86024|1686
1632490500000|2021-09-24 13:35:00|86092.9|86042.9|86118.8|86068.8|86122.2|86082.4|86060.4|86022.6|1688
1632490800000|2021-09-24 13:40:00|86118.4|86068.4|86138.7|86113.7|86169.8|86126.6|86096.1|86046.1|1608
1632491100000|2021-09-24 13:45:00|86138.6|86113.6|86206.4|86156.4|86242.4|86196.2|86136.9|86100.7|1524
1632491400000|2021-09-24 13:50:00|86206.5|86156.5|86170.5|86145.5|86206.5|86165.4|86111.2|86073.5|1465
1632491700000|2021-09-24 13:55:00|86171.1|86146.1|86153.8|86103.8|86185.5|86156.9|86135.5|86095.5|1364
1632492000000|2021-09-24 14:00:00|86154.2|86104.2|86070.1|86045.1|86155.1|86105.1|86063.2|86024.2|1732
1632492300000|2021-09-24 14:05:00|86069.3|86044.3|86159.8|86134.8|86181.5|86144.1|86067|86029.4|1709
1632492600000|2021-09-24 14:10:00|86160.1|86135.1|86170.7|86120.7|86202.3|86163.6|86148.3|86113.2|1522
1632492900000|2021-09-24 14:15:00|86171|86121|86182.6|86132.6|86200.4|86170.7|86133.8|86099.2|1559
1632493200000|2021-09-24 14:20:00|86182.7|86132.7|86131.4|86081.4|86190.8|86154|86102|86069.2|1506
1632493500000|2021-09-24 14:25:00|86131.6|86081.6|86165.1|86115.1|86188.4|86149.4|86116.1|86077.6|1641
1632493800000|2021-09-24 14:30:00|86164.8|86114.8|86130.2|86105.2|86174|86136|86108.2|86074|1521
1632494100000|2021-09-24 14:35:00|86131.4|86106.4|86154.5|86129.5|86157.9|86130.1|86128.4|86094.2|1385
1632494400000|2021-09-24 14:40:00|86154.1|86129.1|86144.9|86119.9|86177.7|86141.3|86119.9|86083.4|1544
1632494700000|2021-09-24 14:45:00|86144.6|86119.6|86168.9|86143.9|86197.9|86162.5|86125.7|86088.1|1500
1632495000000|2021-09-24 14:50:00|86169.1|86144.1|86134.6|86109.6|86182.8|86146.2|86111.2|86070.3|1452
1632495300000|2021-09-24 14:55:00|86134.4|86109.4|86060.3|86035.3|86143.1|86109.9|86030.9|85991.8|1644
1632495600000|2021-09-24 15:00:00|86062.6|86037.6|86047.8|86022.8|86089|86048|86029.4|85992|1673
1632495900000|2021-09-24 15:05:00|86049|86024|86047.2|86022.2|86112.7|86070.4|86044.4|86007.1|1361
1632496200000|2021-09-24 15:10:00|86047.4|86022.4|86068.5|86043.5|86078.4|86044.7|86043.6|86007.4|1107
1632496500000|2021-09-24 15:15:00|86068.2|86043.2|86108.9|86058.9|86114.8|86073.1|86068.2|86033.7|1109
1632496800000|2021-09-24 15:20:00|86109|86059|86154.5|86129.5|86169.8|86132.4|86092|86053|1185
1632497100000|2021-09-24 15:25:00|86157.7|86132.7|86128|86078|86207.4|86166.2|86080.2|86030.2|1481
1632497400000|2021-09-24 15:30:00|86128.3|86078.3|86145.7|86095.7|86150|86114.6|86120.7|86070.7|1115
1632497700000|2021-09-24 15:35:00|86132.9|86107.9|86130.7|86105.7|86173.3|86135.1|86119|86079.6|1082
1632498000000|2021-09-24 15:40:00|86130.3|86105.3|86054.4|86029.4|86132.9|86107.9|86048.6|86012.6|1089
1632498300000|2021-09-24 15:45:00|86054.7|86029.7|86044.4|86019.4|86070.2|86034.9|86039.2|86009|882
1632498600000|2021-09-24 15:50:00|86044.3|86019.3|86007.7|85982.7|86050.4|86020.4|86006.4|85969.2|1098
1632498900000|2021-09-24 15:55:00|86009.1|85984.1|86017.2|85992.2|86031.5|85993.9|85995|85957.8|1297
1632499200000|2021-09-24 16:00:00|86017.6|85992.6|86030.9|85980.9|86085.6|86035.6|85997.4|85947.4|1655
1632499500000|2021-09-24 16:05:00|86030.5|85980.5|85975.1|85925.1|86039.3|85989.3|85973.9|85923.9|1262
1632499800000|2021-09-24 16:10:00|85975.2|85925.2|85966.4|85916.4|85979.9|85929.9|85958.5|85908.5|1215
1632500100000|2021-09-24 16:15:00|85965.8|85915.8|85946.6|85896.6|85966.8|85926.9|85943.2|85893.2|1177
1632500400000|2021-09-24 16:20:00|85946.7|85896.7|85943.6|85893.6|85953.7|85903.7|85919.8|85869.8|1368
1632500700000|2021-09-24 16:25:00|85944.4|85894.4|85940|85890|85948.6|85898.6|85923.6|85873.6|1176
1632501000000|2021-09-24 16:30:00|85940.1|85890.1|85954|85904|85957.2|85908.2|85929|85889|992
1632501300000|2021-09-24 16:35:00|85954.9|85904.9|85957.6|85907.6|85960.9|85910.9|85937.5|85887.5|1306
1632501600000|2021-09-24 16:40:00|85957.9|85907.9|85964.4|85914.4|85969.4|85919.4|85950.5|85900.5|901
1632501900000|2021-09-24 16:45:00|85964.6|85914.6|85959.6|85909.6|85967.3|85917.3|85950.9|85900.9|810
1632502200000|2021-09-24 16:50:00|85960|85910|85996.9|85946.9|86003.2|85953.2|85956|85906|1027
1632502500000|2021-09-24 16:55:00|85994.8|85944.8|85996.9|85946.9|86003.6|85953.6|85988.4|85938.4|1495
1632502800000|2021-09-24 17:00:00|85996.2|85946.2|85998.9|85948.9|86004.1|85964.7|85981.7|85942.7|1216
1632503100000|2021-09-24 17:05:00|85998.3|85948.3|85995.5|85945.5|86001.3|85959.1|85982.6|85940.3|1672
1632503400000|2021-09-24 17:10:00|85995.1|85945.1|85985.3|85935.3|86010.5|85960.5|85973.3|85923.3|1202
1632503700000|2021-09-24 17:15:00|85986.1|85936.1|85962.2|85912.2|85986.7|85936.7|85958.6|85908.6|1121
1632504000000|2021-09-24 17:20:00|85962.4|85912.4|85945.7|85895.7|85964.8|85914.8|85938.7|85888.7|1205
1632504300000|2021-09-24 17:25:00|85945.8|85895.8|85939.9|85889.9|85952.8|85908.6|85933.4|85889|958
1632504600000|2021-09-24 17:30:00|85940|85890|86009.2|85959.2|86022.7|85972.7|85938.8|85888.8|1237
1632504900000|2021-09-24 17:35:00|86009|85959|86005.1|85955.1|86044|85994|85989.8|85939.8|1301
1632505200000|2021-09-24 17:40:00|86006.7|85956.7|86027.1|85977.1|86031.1|85981.1|86005.2|85955.2|1013
1632505500000|2021-09-24 17:45:00|86027|85977|86035|85985|86038.4|85988.4|85988.2|85938.2|1295
1632505800000|2021-09-24 17:50:00|86034.7|85984.7|86028.4|85978.4|86037.8|85987.8|86021.5|85971.5|904
1632506100000|2021-09-24 17:55:00|86027.5|85977.5|86046.3|85996.3|86052.8|86002.8|86024.5|85974.5|1037
1632506400000|2021-09-24 18:00:00|86046.5|85996.5|86003.6|85953.6|86047.8|85997.8|85984.2|85934.2|955
1632506700000|2021-09-24 18:05:00|86005.2|85955.2|86007|85957|86009.2|85970.4|85985.2|85943.8|576
1632507000000|2021-09-24 18:10:00|86006.7|85956.7|85994.1|85944.1|86006.7|85965.3|85986.9|85941.7|573
1632507300000|2021-09-24 18:15:00|85995.2|85945.2|85999.6|85949.6|86003.5|85958|85972.5|85930.9|682
1632507600000|2021-09-24 18:20:00|85999.7|85949.7|86005.7|85955.7|86009.4|85966.5|85991.5|85945.9|644
1632507900000|2021-09-24 18:25:00|86005.1|85955.1|85986.1|85936.1|86006.5|85967|85983|85933|715
1632508200000|2021-09-24 18:30:00|85986.2|85936.2|85963|85913|85989.2|85939.2|85952.9|85902.9|640
1632508500000|2021-09-24 18:35:00|85963.7|85913.7|85964.7|85914.7|85971.6|85925.6|85946.3|85908.8|804
1632508800000|2021-09-24 18:40:00|85964.3|85914.3|85962.5|85912.5|85970.7|85931.7|85956.7|85907.6|640
1632509100000|2021-09-24 18:45:00|85962.1|85912.1|85960.2|85910.2|85968.1|85918.1|85956.9|85906.9|747
1632509400000|2021-09-24 18:50:00|85959.7|85909.7|85957|85907|85961.8|85911.8|85952.3|85902.3|578
1632509700000|2021-09-24 18:55:00|85957.3|85907.3|85959.8|85909.8|85990.3|85940.3|85944.8|85896.8|917
1632510000000|2021-09-24 19:00:00|85961|85911|85962.4|85912.4|85979.5|85929.5|85957.5|85907.5|894
1632510300000|2021-09-24 19:05:00|85963.2|85913.2|85971.8|85921.8|85979.7|85929.7|85957.4|85907.4|630
1632510600000|2021-09-24 19:10:00|85972|85922|85977.1|85927.1|85989.4|85939.4|85971.7|85921.7|681
1632510900000|2021-09-24 19:15:00|85976.7|85926.7|85971.6|85921.6|85979.3|85932.9|85957.9|85913.7|581
1632511200000|2021-09-24 19:20:00|85971.8|85921.8|85955.8|85905.8|85973.3|85923.3|85952.3|85902.3|545
1632511500000|2021-09-24 19:25:00|85956.6|85906.6|85950.7|85900.7|85961.5|85911.5|85948.4|85898.4|589
1632511800000|2021-09-24 19:30:00|85950.9|85900.9|85949.8|85899.8|85951.7|85901.7|85941.4|85891.4|495
1632512100000|2021-09-24 19:35:00|85949.6|85899.6|85949.1|85899.1|85957.1|85907.1|85942.1|85892.1|580
1632512400000|2021-09-24 19:40:00|85950|85900|85947.4|85897.4|85960.1|85910.1|85944|85894|464
1632512700000|2021-09-24 19:45:00|85948|85898|85958.6|85908.6|85966.5|85916.5|85946.6|85896.6|560
1632513000000|2021-09-24 19:50:00|85960.2|85910.2|85949.2|85899.2|85965|85915|85948|85898|767
1632513300000|2021-09-24 19:55:00|85949.6|85899.6|85950.4|85900.4|85960.4|85910.4|85948.2|85898.2|826
1632513600000|2021-09-24 20:00:00|85953.3|85903.3|85929.8|85879.8|85966.1|85916.1|85881.7|85831.7|841
1632513900000|2021-09-24 20:05:00|85931.1|85881.1|85922.9|85872.9|85955.8|85905.8|85909.5|85859.5|673
1632514200000|2021-09-24 20:10:00|85924.2|85874.2|85907.7|85857.7|85925.6|85875.6|85897.6|85847.6|577
1632514500000|2021-09-24 20:15:00|85905.6|85855.6|85878.8|85828.8|85924.4|85874.4|85851.7|85801.7|552
1632514800000|2021-09-24 20:20:00|85879|85829|85859.5|85809.5|85902.2|85852.2|85859.5|85809.5|164
1632515100000|2021-09-24 20:25:00|85859.1|85809.1|85877.6|85827.6|86072.8|85888.2|85846.4|85688.4|977
1632515400000|2021-09-24 20:30:00|85871.2|85821.2|85867.7|85817.7|85902.9|85852.9|85857.2|85807.2|296
1632515700000|2021-09-24 20:35:00|85868.9|85818.9|85859.8|85809.8|85873.1|85823.1|85856.5|85806.5|194
1632516000000|2021-09-24 20:40:00|85860.5|85810.5|85865.4|85815.4|85870.8|85820.8|85855|85805|190
1632516300000|2021-09-24 20:45:00|85865.3|85815.3|85871.3|85821.3|85911.5|85861.5|85856.4|85806.4|535
1632516600000|2021-09-24 20:50:00|85872.1|85822.1|85869.8|85819.8|86064.7|85843.4|85854.4|85627.4|645
1632516900000|2021-09-24 20:55:00|85875|85825|86021.1|85658|86079.1|85835|85857|85620.2|489
1632686400000|2021-09-26 20:00:00|86162.6|85773.9|86081.1|85559.1|86162.6|85773.9|86081.1|85559.1|2
1632686700000|2021-09-26 20:05:00|85978.4|85908.4|85976.2|85906.2|85978.4|85908.4|85976.2|85906.2|2
1632687000000|2021-09-26 20:10:00|85970.7|85900.7|86162.6|85773.9|86162.6|85906.2|85970.7|85773.9|3
1632687300000|2021-09-26 20:15:00|85976.2|85906.2|86162.6|85773.9|86162.6|85906.2|85976.2|85773.9|2
1632687600000|2021-09-26 20:20:00|85976.2|85906.2|85976.2|85906.2|85976.2|85906.2|85976.2|85906.2|1
1632687900000|2021-09-26 20:25:00|85975.1|85905.1|85975.1|85905.1|85976.2|85906.2|85975.1|85905.1|3
1632688200000|2021-09-26 20:30:00|86191.3|85669.3|85975|85905|86191.3|85905|85975|85669.3|2
1632688500000|2021-09-26 20:35:00|86186.9|85664.9|86162.6|85773.9|86186.9|85903.2|85969.8|85557.8|7
1632688800000|2021-09-26 20:40:00|86106.2|85584.2|85970.2|85900.2|86162.6|85900.5|85964.7|85584.2|8
1632689100000|2021-09-26 20:45:00|85970.3|85900.3|85970.3|85900.3|85970.6|85900.6|85970.3|85900.3|3
1632689400000|2021-09-26 20:50:00|86162.6|85773.9|86174.3|85764.4|86174.3|85900.3|85970.3|85764.4|3
1632689700000|2021-09-26 20:55:00|86187.4|85665.4|85966.1|85896.1|86187.4|85897.6|85966.1|85665.4|6
1632690000000|2021-09-26 21:00:00|86188.1|85666.1|86203|85767.4|86203|85914.3|85976.4|85653.4|28
1632690300000|2021-09-26 21:05:00|85979.7|85909.7|86228.9|85706.9|86347.5|85938.6|85977.5|85620.2|56
1632690600000|2021-09-26 21:10:00|86325.3|85803.3|86055.4|85985.4|86326|85989.7|85977.2|85610.7|91
1632690900000|2021-09-26 21:15:00|86056.1|85986.1|86260.2|85802.9|86292.8|85989.1|86016.4|85603.3|122
1632691200000|2021-09-26 21:20:00|86288.3|85774.9|86257.7|85735.7|86324.3|85965.2|86024|85593.3|111
1632691500000|2021-09-26 21:25:00|86257.6|85735.6|86213.8|85691.8|86257.6|85735.6|86102.3|85580.3|88
1632691800000|2021-09-26 21:30:00|86085.3|85563.3|86091.7|85569.7|86228.7|85706.7|86082.2|85560.2|64
1632692100000|2021-09-26 21:35:00|86091.8|85569.8|86228.6|85706.6|86228.7|85706.7|86076.5|85554.5|84
1632692400000|2021-09-26 21:40:00|86216.1|85694.1|86161.8|85639.8|86228.7|85706.7|86069.6|85547.6|69
1632692700000|2021-09-26 21:45:00|86159.3|85637.3|86187.4|85665.4|86198.2|85676.2|86076.7|85554.7|111
1632693000000|2021-09-26 21:50:00|86184|85662|86210.1|85688.1|86213|85691|86113.5|85591.5|92
1632693300000|2021-09-26 21:55:00|86189.7|85667.7|86177.9|85655.9|86221.4|85699.4|86077.9|85555.9|43
1632693600000|2021-09-26 22:00:00|86197.8|85675.8|85986.6|85704.6|86210.7|85875.2|85873.5|85585|784
1632693900000|2021-09-26 22:05:00|85976.6|85712.6|85932.4|85749.3|86052.3|85759.7|85887.7|85587.6|745
1632694200000|2021-09-26 22:10:00|85932.7|85749.7|85864.1|85722.2|85941|85798|85747.1|85588.2|954
1632694500000|2021-09-26 22:15:00|85864|85721.6|85797.8|85747.8|85869.3|85764|85779.2|85691.9|531
1632694800000|2021-09-26 22:20:00|85790.5|85740.5|85777.9|85727.9|85835.2|85746|85772.1|85683.4|285
1632695100000|2021-09-26 22:25:00|85779.1|85729.1|85855|85805|85939.1|85814|85763.2|85708.9|721
1632695400000|2021-09-26 22:30:00|85894.9|85767.8|85842.6|85792.6|85928|85821|85835.2|85741.2|522
1632695700000|2021-09-26 22:35:00|85842.7|85792.7|85826.3|85776.3|85867.7|85793.5|85823|85741.8|379
1632696000000|2021-09-26 22:40:00|85827.2|85777.2|85832.7|85782.7|85873.5|85789.5|85819.8|85748|362
1632696300000|2021-09-26 22:45:00|85832|85782|85837|85787|85843.1|85793.1|85826.8|85776.8|316
1632696600000|2021-09-26 22:50:00|85839.1|85789.1|85816.9|85766.9|85929.7|85841.1|85811.9|85739.1|380
1632696900000|2021-09-26 22:55:00|85817|85767|85818.2|85768.2|85831.1|85781.1|85812.6|85762.6|334
1632697200000|2021-09-26 23:00:00|85816.9|85766.9|85802.1|85752.1|85830.2|85780.2|85779.1|85729.1|620
1632697500000|2021-09-26 23:05:00|85803.2|85753.2|85813.3|85763.3|85838.8|85788.8|85790.6|85740.6|1122
1632697800000|2021-09-26 23:10:00|85822|85772|85776.6|85726.6|85822|85772|85767.6|85717.6|1256
1632698100000|2021-09-26 23:15:00|85779.1|85729.1|85774.2|85724.2|85800.7|85750.7|85769.1|85719.1|1453
1632698400000|2021-09-26 23:20:00|85773.6|85723.6|85772.6|85722.6|85774.3|85724.3|85757.6|85707.6|1152
1632698700000|2021-09-26 23:25:00|85772.1|85722.1|85763.8|85713.8|85776.9|85726.9|85759.9|85709.9|547
1632699000000|2021-09-26 23:30:00|85764|85714|85769.5|85719.5|85776.8|85726.8|85763.8|85713.8|1203
1632699300000|2021-09-26 23:35:00|85771.9|85721.9|85775.4|85725.4|85788|85738|85771.2|85721.2|913
1632699600000|2021-09-26 23:40:00|85774.5|85724.5|85770.3|85720.3|85779|85729|85757|85707|860
1632699900000|2021-09-26 23:45:00|85769.5|85719.5|85765.9|85715.9|85772.5|85722.5|85756.3|85706.3|613
1632700200000|2021-09-26 23:50:00|85766.1|85716.1|85753|85703|85767.3|85717.3|85750.4|85700.4|680
1632700500000|2021-09-26 23:55:00|85753.1|85703.1|85700.7|85650.7|85760|85710|85682.4|85632.4|966
1632700800000|2021-09-27 00:00:00|85707|85657|85688|85638|85719.1|85669.1|85666.5|85616.5|979
1632701100000|2021-09-27 00:05:00|85687.9|85637.9|85691.4|85641.4|85708.5|85658.5|85687.1|85637.1|718
1632701400000|2021-09-27 00:10:00|85690.8|85640.8|85662|85612|85691.6|85641.6|85661|85611|703
1632701700000|2021-09-27 00:15:00|85661.8|85611.8|85661.3|85611.3|85675.5|85625.5|85661.3|85611.3|774
1632702000000|2021-09-27 00:20:00|85662.6|85612.6|85714.7|85664.7|85716.9|85666.9|85654.8|85604.8|836
1632702300000|2021-09-27 00:25:00|85715.6|85665.6|85713.8|85663.8|85720|85670|85709.7|85659.7|603
1632702600000|2021-09-27 00:30:00|85714.1|85664.1|85697.1|85647.1|85716.9|85666.9|85693.9|85643.9|639
1632702900000|2021-09-27 00:35:00|85697|85647|85698.4|85648.4|85704.7|85654.7|85688.9|85638.9|548
1632703200000|2021-09-27 00:40:00|85698.8|85648.8|85705.8|85655.8|85710.5|85660.5|85694.3|85644.3|524
1632703500000|2021-09-27 00:45:00|85705.4|85655.4|85707.7|85657.7|85712.4|85662.4|85695.6|85645.6|641
1632703800000|2021-09-27 00:50:00|85707.5|85657.5|85714.5|85664.5|85717.9|85667.9|85701|85651|843
1632704100000|2021-09-27 00:55:00|85712.9|85662.9|85727.5|85677.5|85733.3|85683.3|85708.3|85658.3|723
1632704400000|2021-09-27 01:00:00|85727.3|85677.3|85696|85646|85728.6|85678.6|85689.7|85639.7|1121
1632704700000|2021-09-27 01:05:00|85695.8|85645.8|85684.6|85634.6|85695.9|85645.9|85676.6|85626.6|849
1632705000000|2021-09-27 01:10:00|85684.4|85634.4|85714.5|85664.5|85716.2|85666.2|85677.5|85627.5|696
1632705300000|2021-09-27 01:15:00|85712.7|85662.7|85684.1|85634.1|85712.9|85662.9|85683.7|85633.7|655
1632705600000|2021-09-27 01:20:00|85684.2|85634.2|85668.8|85618.8|85685|85635|85665|85615|776
1632705900000|2021-09-27 01:25:00|85669|85619|85658.7|85608.7|85677.7|85627.7|85640.4|85590.4|680
1632706200000|2021-09-27 01:30:00|85659.1|85609.1|85633.9|85583.9|85673.1|85623.1|85588.1|85509.9|893
1632706500000|2021-09-27 01:35:00|85635.9|85585.9|85572.9|85522.9|85651.1|85601.1|85559.3|85509.3|1284
1632706800000|2021-09-27 01:40:00|85573.9|85523.9|85561.2|85511.2|85585.6|85535.6|85558.5|85508.5|957
1632707100000|2021-09-27 01:45:00|85561.3|85511.3|85565.8|85515.8|85583.3|85533.3|85556|85506|877
1632707400000|2021-09-27 01:50:00|85565.6|85515.6|85577.5|85527.5|85579.7|85529.7|85565.2|85515.2|658
1632707700000|2021-09-27 01:55:00|85577.4|85527.4|85579.8|85529.8|85587.2|85537.2|85561.6|85511.6|682
1632708000000|2021-09-27 02:00:00|85578.5|85528.5|85568.4|85518.4|85582.3|85532.3|85565.6|85515.6|745
1632708300000|2021-09-27 02:05:00|85568.1|85518.1|85585.6|85535.6|85589|85539|85564.3|85514.3|648
1632708600000|2021-09-27 02:10:00|85586.2|85536.2|85605.3|85555.3|85612.3|85562.3|85578.7|85528.7|581
1632708900000|2021-09-27 02:15:00|85605.8|85555.8|85611.2|85561.2|85621.2|85571.2|85600.2|85550.2|639
1632709200000|2021-09-27 02:20:00|85612|85562|85619.6|85569.6|85637.8|85587.8|85606|85556|615
1632709500000|2021-09-27 02:25:00|85619.7|85569.7|85646.4|85596.4|85661.5|85611.5|85619.6|85569.6|568
1632709800000|2021-09-27 02:30:00|85647.2|85597.2|85655.9|85605.9|85663.2|85613.2|85646.5|85596.5|577
1632710100000|2021-09-27 02:35:00|85657.7|85607.7|85642.9|85592.9|85664.6|85614.6|85639.2|85589.2|655
1632710400000|2021-09-27 02:40:00|85643.3|85593.3|85621.3|85571.3|85646.6|85596.6|85608.7|85558.7|686
1632710700000|2021-09-27 02:45:00|85619.9|85569.9|85585.9|85535.9|85633.7|85583.7|85583.8|85533.8|914
1632711000000|2021-09-27 02:50:00|85586.2|85536.2|85589|85539|85594|85544|85574.1|85524.1|665
1632711300000|2021-09-27 02:55:00|85590.9|85540.9|85600.5|85550.5|85602.7|85552.7|85580.7|85530.7|850
1632711600000|2021-09-27 03:00:00|85599.8|85549.8|85605.3|85555.3|85612.7|85562.7|85597.8|85547.8|768
1632711900000|2021-09-27 03:05:00|85604|85554|85593.3|85543.3|85609|85559|85593|85543|675
1632712200000|2021-09-27 03:10:00|85593.6|85543.6|85593.4|85543.4|85600.2|85550.2|85588.2|85538.2|782
1632712500000|2021-09-27 03:15:00|85593.2|85543.2|85588.9|85538.9|85599.2|85549.2|85585.3|85535.3|716
1632712800000|2021-09-27 03:20:00|85590.1|85540.1|85594.6|85544.6|85598.6|85548.6|85583.8|85533.8|724
1632713100000|2021-09-27 03:25:00|85594.4|85544.4|85600.6|85550.6|85604|85554|85588.7|85538.7|494
1632713400000|2021-09-27 03:30:00|85600.7|85550.7|85591.5|85541.5|85601.6|85551.6|85580.4|85530.4|442
1632713700000|2021-09-27 03:35:00|85589.9|85539.9|85585.7|85535.7|85595.5|85545.5|85584.4|85534.4|415
1632714000000|2021-09-27 03:40:00|85584.4|85534.4|85586.4|85536.4|85590.5|85540.5|85580.8|85530.8|417
1632714300000|2021-09-27 03:45:00|85585.7|85535.7|85588.3|85538.3|85592.2|85542.2|85583.1|85533.1|464
1632714600000|2021-09-27 03:50:00|85587.9|85537.9|85624.7|85574.7|85627.3|85577.3|85587.1|85537.1|543
1632714900000|2021-09-27 03:55:00|85624.6|85574.6|85639|85589|85652.2|85602.2|85623.5|85573.5|728
1632715200000|2021-09-27 04:00:00|85638.7|85588.7|85640.7|85590.7|85647.1|85597.1|85631.5|85581.5|654
1632715500000|2021-09-27 04:05:00|85640.8|85590.8|85625.5|85575.5|85643.6|85593.6|85622.4|85572.4|531
1632715800000|2021-09-27 04:10:00|85627.5|85577.5|85623.3|85573.3|85630.8|85580.8|85617.4|85567.4|414
1632716100000|2021-09-27 04:15:00|85623.7|85573.7|85628.7|85578.7|85632.8|85582.8|85620.2|85570.2|374
1632716400000|2021-09-27 04:20:00|85628.3|85578.3|85622.5|85572.5|85631.2|85581.2|85619.6|85569.6|413
1632716700000|2021-09-27 04:25:00|85622.6|85572.6|85629.4|85579.4|85629.4|85579.4|85615.8|85565.8|405
1632717000000|2021-09-27 04:30:00|85627.9|85577.9|85629|85579|85634.8|85584.8|85621.7|85571.7|424
1632717300000|2021-09-27 04:35:00|85628.7|85578.7|85632.1|85582.1|85634.3|85584.3|85625.4|85575.4|401
1632717600000|2021-09-27 04:40:00|85632.3|85582.3|85630.8|85580.8|85635.3|85585.3|85627.1|85577.1|413
1632717900000|2021-09-27 04:45:00|85631.3|85581.3|85639.2|85589.2|85646.7|85596.7|85627.2|85577.2|428
1632718200000|2021-09-27 04:50:00|85641.2|85591.2|85619.4|85569.4|85641.9|85591.9|85619.4|85569.4|400
1632718500000|2021-09-27 04:55:00|85619.7|85569.7|85621.5|85571.5|85628.6|85578.6|85618|85568|404
1632718800000|2021-09-27 05:00:00|85621|85571|85603.7|85553.7|85621|85571|85601.6|85551.6|674
1632719100000|2021-09-27 05:05:00|85603.5|85553.5|85606.3|85556.3|85606.7|85556.7|85596.4|85546.4|510
1632719400000|2021-09-27 05:10:00|85606.8|85556.8|85601|85551|85611|85561|85600.1|85550.1|495
1632719700000|2021-09-27 05:15:00|85601.6|85551.6|85602.8|85552.8|85607.4|85557.4|85593.9|85543.9|544
1632720000000|2021-09-27 05:20:00|85603|85553|85605.3|85555.3|85605.3|85555.8|85578.4|85540.2|623
1632720300000|2021-09-27 05:25:00|85605|85555|85607.7|85557.7|85611.9|85561.9|85602|85552|403
1632720600000|2021-09-27 05:30:00|85607.1|85557.1|85609.5|85559.5|85617.7|85567.7|85603.8|85553.8|798
1632720900000|2021-09-27 05:35:00|85608.8|85558.8|85628|85578|85630.6|85580.6|85608.6|85558.6|654
1632721200000|2021-09-27 05:40:00|85627.2|85577.2|85626.8|85576.8|85636.9|85586.9|85624.8|85574.8|668
1632721500000|2021-09-27 05:45:00|85626.9|85576.9|85598|85548|85628.9|85578.9|85578.8|85528.8|707
1632721800000|2021-09-27 05:50:00|85599|85549|85576.5|85526.5|85601|85551|85561.2|85511.2|767
1632722100000|2021-09-27 05:55:00|85576.6|85526.6|85582.7|85532.7|85587.1|85537.1|85566.2|85516.2|1021
1632722400000|2021-09-27 06:00:00|85580.8|85530.8|85557|85507|85590.4|85551.3|85529.6|85483.7|1275
1632722700000|2021-09-27 06:05:00|85556.8|85506.8|85645.6|85595.6|85649.5|85609|85551.9|85505.3|1308
1632723000000|2021-09-27 06:10:00|85646|85596|85624.8|85574.8|85674.1|85624.1|85613.7|85563.7|1194
1632723300000|2021-09-27 06:15:00|85625|85575|85647.9|85597.9|85653.4|85603.4|85606.9|85556.9|1239
1632723600000|2021-09-27 06:20:00|85646.7|85596.7|85789.2|85739.2|85793.7|85743.7|85640.3|85590.3|1333
1632723900000|2021-09-27 06:25:00|85788.8|85738.8|85738.8|85688.8|85801.2|85751.2|85716.3|85666.3|1373
1632724200000|2021-09-27 06:30:00|85739.4|85689.4|85740.2|85715.2|85756.8|85718.6|85727.5|85677.5|1289
1632724500000|2021-09-27 06:35:00|85740.6|85715.6|85671.3|85621.3|85764.5|85727.3|85623.7|85587.1|1650
1632724800000|2021-09-27 06:40:00|85671.9|85621.9|85650.8|85600.8|85682.8|85632.8|85610.3|85570.5|1740
1632725100000|2021-09-27 06:45:00|85647.7|85597.7|85623|85598|85652|85603.8|85590.2|85550.9|1451
1632725400000|2021-09-27 06:50:00|85624.1|85599.1|85668.5|85618.5|85684.3|85638.6|85623.3|85590.8|1335
1632725700000|2021-09-27 06:55:00|85668.3|85618.3|85776|85726|85778.3|85738.1|85660.1|85616.7|1711
1632726000000|2021-09-27 07:00:00|85774.3|85724.3|85786.5|85736.5|85801.8|85751.8|85707.4|85657.4|1814
1632726300000|2021-09-27 07:05:00|85785.8|85735.8|85827.6|85777.6|85873.2|85823.2|85772.4|85731.3|1465
1632726600000|2021-09-27 07:10:00|85827.2|85777.2|85764.6|85739.6|85831.4|85791.8|85758.6|85733.6|1400
1632726900000|2021-09-27 07:15:00|85766.2|85741.2|85703.6|85678.6|85771.2|85746.2|85703.5|85664.4|1380
1632727200000|2021-09-27 07:20:00|85703.1|85678.1|85755.2|85730.2|85803|85757.6|85702|85663.2|1441
1632727500000|2021-09-27 07:25:00|85754.5|85729.5|85756.3|85731.3|85807|85757|85748.7|85711.8|1243
1632727800000|2021-09-27 07:30:00|85756.7|85731.7|85795.7|85770.7|85801.4|85773.5|85752.9|85716.1|1359
1632728100000|2021-09-27 07:35:00|85798.2|85773.2|85794.1|85769.1|85807.9|85773.8|85752.5|85713.6|1353
1632728400000|2021-09-27 07:40:00|85794.8|85769.8|85817.4|85792.4|85853.3|85804.3|85793.4|85746.6|1356
1632728700000|2021-09-27 07:45:00|85816.8|85791.8|85948|85898|85948.9|85911.2|85814.1|85783.5|1502
1632729000000|2021-09-27 07:50:00|85949.6|85899.6|86003.5|85953.5|86022.5|85974.3|85922.8|85886.4|1473
1632729300000|2021-09-27 07:55:00|86003.7|85953.7|86083.8|86033.8|86103.6|86053.6|85972.8|85922.8|1607
1632729600000|2021-09-27 08:00:00|86084.1|86034.1|86025.4|85975.4|86084.1|86034.1|85975.7|85925.7|1567
1632729900000|2021-09-27 08:05:00|86015.1|85990.1|85986.2|85936.2|86016.9|85990.1|85945.6|85899.8|1436
1632730200000|2021-09-27 08:10:00|85987|85937|86008.7|85983.7|86027.9|85989.1|85973.4|85930.9|1378
1632730500000|2021-09-27 08:15:00|86009.9|85984.9|86018.3|85993.3|86074.6|86035.9|85980.7|85941.4|1563
1632730800000|2021-09-27 08:20:00|86018.1|85993.1|86032|85982|86124.9|86084.4|86003.3|85962.8|1663
1632731100000|2021-09-27 08:25:00|86031.4|85981.4|85999.6|85949.6|86061.1|86022.2|85971.3|85921.3|1890
1632731400000|2021-09-27 08:30:00|85999.4|85949.4|86014.6|85989.6|86045.3|85996.6|85972.2|85922.2|1569
1632731700000|2021-09-27 08:35:00|86014.7|85989.7|86027.4|85977.4|86056.5|86017.9|86010.7|85971.1|1444
1632732000000|2021-09-27 08:40:00|86028|85978|85961.6|85936.6|86028.1|85990.4|85947.2|85906.7|1703
1632732300000|2021-09-27 08:45:00|85962.3|85937.3|85923.7|85873.7|86032.8|85982.8|85923.2|85873.2|1404
1632732600000|2021-09-27 08:50:00|85925.1|85875.1|85943.1|85918.1|85979.7|85942.3|85914.7|85873.8|1366
1632732900000|2021-09-27 08:55:00|85943.3|85918.3|86028|85978|86034|85992.7|85934.1|85902.4|1301
1632733200000|2021-09-27 09:00:00|86028.1|85978.1|85992.2|85942.2|86035.1|85985.1|85950.4|85900.4|1582
1632733500000|2021-09-27 09:05:00|85991.8|85941.8|85930.8|85905.8|85993.2|85952.6|85930.1|85890.9|1299
1632733800000|2021-09-27 09:10:00|85929.9|85904.9|85872|85847|85931.3|85906.3|85850.3|85816.8|1404
1632734100000|2021-09-27 09:15:00|85872.2|85847.2|85928.9|85878.9|85933|85885|85848.3|85810.8|1319
1632734400000|2021-09-27 09:20:00|85929|85879|85873.5|85848.5|85929.1|85890|85868.4|85834.9|1223
1632734700000|2021-09-27 09:25:00|85873.9|85848.9|85913.6|85888.6|85927.9|85888.6|85846.7|85811.3|1457
1632735000000|2021-09-27 09:30:00|85912.2|85887.2|85916.4|85891.4|85931.6|85895.2|85868.9|85839.2|1458
1632735300000|2021-09-27 09:35:00|85916.3|85891.3|85921.2|85896.2|85949.4|85917.6|85877.9|85846.3|1542
1632735600000|2021-09-27 09:40:00|85919.1|85894.1|85920.1|85870.1|85978.4|85938.6|85850.1|85812.9|1488
1632735900000|2021-09-27 09:45:00|85918.7|85868.7|85856.1|85831.1|85931.6|85906.6|85851.1|85815.2|1307
1632736200000|2021-09-27 09:50:00|85854.9|85829.9|85855.8|85830.8|85863.4|85837.6|85789.7|85749.9|1270
1632736500000|2021-09-27 09:55:00|85854.9|85829.9|85773.9|85748.9|85860.4|85835.4|85759|85728.4|1587
1632736800000|2021-09-27 10:00:00|85774|85749|85810.1|85785.1|85830.5|85805.5|85773.7|85748.7|1282
1632737100000|2021-09-27 10:05:00|85810.8|85785.8|85777.1|85752.1|85814.4|85785.8|85774.6|85739|1316
1632737400000|2021-09-27 10:10:00|85776.1|85751.1|85809.6|85784.6|85822.6|85786.5|85774.9|85735.9|1166
1632737700000|2021-09-27 10:15:00|85809.9|85784.9|85747.6|85722.6|85814.8|85789.8|85745.4|85720.4|1222
1632738000000|2021-09-27 10:20:00|85747.4|85722.4|85759.2|85734.2|85768.9|85743.9|85743.2|85706.5|1339
1632738300000|2021-09-27 10:25:00|85758.2|85733.2|85773.7|85748.7|85775.1|85750.1|85725.7|85700.7|1347
1632738600000|2021-09-27 10:30:00|85774.5|85749.5|85778.4|85753.4|85793.3|85768.3|85749.6|85724.6|1089
1632738900000|2021-09-27 10:35:00|85778.7|85753.7|85838.5|85788.5|85845.5|85820.5|85760|85735|1249
1632739200000|2021-09-27 10:40:00|85838.6|85788.6|85800.9|85775.9|85838.6|85792.5|85783.3|85744.5|1079
1632739500000|2021-09-27 10:45:00|85801.1|85776.1|85840|85815|85851|85823.6|85800.8|85775.8|1239
1632739800000|2021-09-27 10:50:00|85838.8|85813.8|85834|85809|85853.8|85828.8|85826.3|85801.3|1287
1632740100000|2021-09-27 10:55:00|85833.4|85808.4|85865.4|85840.4|85890|85863.3|85819.2|85785.3|1495
1632740400000|2021-09-27 11:00:00|85863.8|85838.8|85869.3|85844.3|85889.9|85861.8|85847.3|85812.9|1115
1632740700000|2021-09-27 11:05:00|85869.6|85844.6|85890.5|85865.5|85937.9|85895.8|85841.7|85805.1|1298
1632741000000|2021-09-27 11:10:00|85889.8|85864.8|85862.7|85812.7|85896|85864.8|85812.5|85781.2|1260
1632741300000|2021-09-27 11:15:00|85864.1|85814.1|85884.8|85859.8|85907.5|85863.1|85853.7|85813.9|1270
1632741600000|2021-09-27 11:20:00|85883.4|85858.4|85961.5|85936.5|85974|85936.6|85882.9|85845.1|1373
1632741900000|2021-09-27 11:25:00|85961.8|85936.8|85981.2|85956.2|86027.7|86000.4|85956.5|85912|1364
1632742200000|2021-09-27 11:30:00|85979.9|85954.9|85998.6|85973.6|86025.1|85993.9|85961.5|85924.1|1277
1632742500000|2021-09-27 11:35:00|85998.9|85973.9|86024.2|85999.2|86025.5|86000.5|85972.1|85938.6|1147
1632742800000|2021-09-27 11:40:00|86023.1|85998.1|86009.3|85984.3|86049.5|86022.2|85995.6|85963.5|1330
1632743100000|2021-09-27 11:45:00|86009.8|85984.8|86019.9|85994.9|86042.7|86015.7|86009.8|85977|1368
1632743400000|2021-09-27 11:50:00|86019.4|85994.4|86029|86004|86054.5|86014.4|86018|85984.5|1279
1632743700000|2021-09-27 11:55:00|86028.8|86003.8|86034.7|85984.7|86079.7|86036.7|86004.7|85976.2|1739
1632744000000|2021-09-27 12:00:00|86020.6|85995.6|86041.5|85991.5|86095.4|86053|85987.5|85946.6|1790
1632744300000|2021-09-27 12:05:00|86041.4|85991.4|86042.2|86017.2|86053.3|86023.9|85972.1|85941.3|1492
1632744600000|2021-09-27 12:10:00|86041.3|86016.3|86057.8|86032.8|86112.9|86066.2|86024.5|85986.8|1451
1632744900000|2021-09-27 12:15:00|86058.7|86033.7|86077.3|86052.3|86118.5|86078.5|86055.9|86005.9|1499
1632745200000|2021-09-27 12:20:00|86078.5|86053.5|86036|86011|86096.6|86059.5|86008.8|85964.8|1736
1632745500000|2021-09-27 12:25:00|86036.1|86011.1|86138.2|86088.2|86171.9|86102.2|86034.7|86008|1649
1632745800000|2021-09-27 12:30:00|86137.5|86087.5|86096.6|86071.6|86153.2|86104.3|86088.3|86048|1693
1632746100000|2021-09-27 12:35:00|86096.5|86071.5|85966.3|85941.3|86112.5|86075.5|85937.5|85895.1|1822
1632746400000|2021-09-27 12:40:00|85966.5|85941.5|85976.6|85926.6|86008.4|85970.4|85912.8|85862.8|1889
1632746700000|2021-09-27 12:45:00|85979.2|85929.2|86014|85964|86025.5|85988.5|85915.1|85876.7|1721
1632747000000|2021-09-27 12:50:00|86014.5|85964.5|85953.3|85928.3|86018.8|85978.2|85924.8|85883.8|1670
1632747300000|2021-09-27 12:55:00|85953.7|85928.7|85978.6|85953.6|85997.1|85959|85935.1|85898.7|1548
1632747600000|2021-09-27 13:00:00|85978.8|85953.8|86019.5|85994.5|86056.8|86020.3|85977.7|85946.9|1710
1632747900000|2021-09-27 13:05:00|86018.4|85993.4|86037|85987|86068.7|86018.7|86008.3|85959.3|1495
1632748200000|2021-09-27 13:10:00|86037.4|85987.4|86023|85973|86040|85990|85984.9|85934.9|1377
1632748500000|2021-09-27 13:15:00|86022.9|85972.9|86022.5|85997.5|86055.3|86016.9|85984.7|85934.7|1465
1632748800000|2021-09-27 13:20:00|86023|85998|86040.5|86015.5|86085.5|86035.5|86018.1|85974.6|1353
1632749100000|2021-09-27 13:25:00|86041.2|86016.2|86060|86035|86094.6|86061.5|86031|85986.8|1530
1632749400000|2021-09-27 13:30:00|86059.9|86034.9|86047.3|86022.3|86064.7|86039.2|85982.5|85946.4|1940
1632749700000|2021-09-27 13:35:00|86047.6|86022.6|86085|86060|86130.8|86095.3|86044.3|86009.5|1815
1632750000000|2021-09-27 13:40:00|86084.3|86059.3|86035.4|85985.4|86103.5|86078.5|85997.5|85954.6|1801
1632750300000|2021-09-27 13:45:00|86035.1|85985.1|86031.2|85981.2|86076.8|86037.5|85970.3|85935.5|1771
1632750600000|2021-09-27 13:50:00|86032.1|85982.1|86040.7|86015.7|86070.8|86024.2|85994|85947.7|1871
1632750900000|2021-09-27 13:55:00|86041.2|86016.2|85943.5|85918.5|86052.7|86027.7|85935.7|85897|1873
1632751200000|2021-09-27 14:00:00|85943.7|85918.7|85955.8|85905.8|86006|85975.4|85921.7|85876.7|1879
1632751500000|2021-09-27 14:05:00|85955.6|85905.6|85997.8|85947.8|85997.8|85947.8|85863.1|85831|1714
1632751800000|2021-09-27 14:10:00|85995.8|85945.8|85968.9|85918.9|86029.2|85979.3|85942.5|85904.5|1665
1632752100000|2021-09-27 14:15:00|85968.8|85918.8|85857.4|85832.4|85969.1|85931.4|85857.4|85825.4|1650
1632752400000|2021-09-27 14:20:00|85858|85833|85877.1|85827.1|85917.3|85874.3|85847.6|85808.5|1606
1632752700000|2021-09-27 14:25:00|85877.2|85827.2|85857.4|85807.4|85888.4|85861.6|85827.9|85786.8|1358
1632753000000|2021-09-27 14:30:00|85856.9|85806.9|85906.9|85856.9|85906.9|85867.4|85844.1|85806.9|1561
1632753300000|2021-09-27 14:35:00|85906.5|85856.5|85887.4|85862.4|85945.1|85898.9|85870.9|85845.9|1564
1632753600000|2021-09-27 14:40:00|85887.6|85862.6|85936.6|85911.6|85944.7|85919.7|85859.8|85818.9|1454
1632753900000|2021-09-27 14:45:00|85937.4|85912.4|85967.4|85942.4|85974.3|85949.3|85897.8|85872.8|1449
1632754200000|2021-09-27 14:50:00|85968.1|85943.1|86013|85988|86023.8|85991.3|85945.1|85914.6|1498
1632754500000|2021-09-27 14:55:00|86013.3|85988.3|85953.3|85928.3|86041.5|85998.8|85950.5|85925.5|1604
1632754800000|2021-09-27 15:00:00|85952.5|85927.5|85906.6|85881.6|85982.6|85941.8|85903|85853.1|1645
1632755100000|2021-09-27 15:05:00|85906.7|85881.7|86020.7|85995.7|86025.1|86000.1|85905.3|85870.8|1567
1632755400000|2021-09-27 15:10:00|86020.6|85995.6|85977.8|85952.8|86040.3|86013.1|85976.5|85951.5|1362
1632755700000|2021-09-27 15:15:00|85977.7|85952.7|85959.3|85934.3|86002.5|85977.5|85956.7|85930.2|1293
1632756000000|2021-09-27 15:20:00|85958.3|85933.3|85965.2|85940.2|85981.7|85946|85948.2|85916.3|1168
1632756300000|2021-09-27 15:25:00|85964.8|85939.8|86039.5|85989.5|86042.8|86005.5|85951.3|85926.3|1474
1632756600000|2021-09-27 15:30:00|86040|85990|86024.9|85999.9|86054.5|86005.9|85988.2|85949.6|1494
1632756900000|2021-09-27 15:35:00|86025.7|86000.7|86047.6|86022.6|86063.8|86025.3|86022.3|85980.8|1304
1632757200000|2021-09-27 15:40:00|86047.5|86022.5|86064.7|86039.7|86100.8|86063.7|86046.8|86021.8|1374
1632757500000|2021-09-27 15:45:00|86065|86040|86060.9|86035.9|86094.3|86056.8|86053.2|86027|1176
1632757800000|2021-09-27 15:50:00|86060.8|86035.8|86058.6|86033.6|86061.3|86036.3|86052.3|86027.3|982
1632758100000|2021-09-27 15:55:00|86058.7|86033.7|86060|86035|86068|86043|86052.1|86027.1|1081
1632758400000|2021-09-27 16:00:00|86060.3|86035.3|86086.7|86036.7|86116.7|86066.7|86060.3|86021.9|1301
1632758700000|2021-09-27 16:05:00|86086.5|86036.5|86066.2|86016.2|86087.4|86037.4|86063.7|86013.7|1094
1632759000000|2021-09-27 16:10:00|86064.9|86014.9|86033.1|85983.1|86068.7|86018.7|86028.8|85978.8|1159
1632759300000|2021-09-27 16:15:00|86033.4|85983.4|86044.3|85994.3|86050|86005.1|86026|85979.8|1135
1632759600000|2021-09-27 16:20:00|86044.4|85994.4|86034.3|85984.3|86048.8|86011.5|86013.1|85969.5|1075
1632759900000|2021-09-27 16:25:00|86034.7|85984.7|86041.2|85991.2|86069.4|86019.4|86015.1|85976.1|1058
1632760200000|2021-09-27 16:30:00|86041|85991|86047.7|85997.7|86047.8|86006.9|86023.6|85985.1|792
1632760500000|2021-09-27 16:35:00|86047.8|85997.8|86031|85981|86055|86005|86025.2|85975.2|1016
1632760800000|2021-09-27 16:40:00|86031.4|85981.4|86040.1|85990.1|86041.3|86001.4|86017.1|85978.3|854
1632761100000|2021-09-27 16:45:00|86040|85990|86093.9|86043.9|86098.8|86048.8|86033.4|85983.4|1062
1632761400000|2021-09-27 16:50:00|86094|86044|86103.9|86053.9|86114.2|86064.2|86084.6|86042.2|1024
1632761700000|2021-09-27 16:55:00|86103.6|86053.6|86082.6|86032.6|86109.2|86059.2|86062.4|86012.4|1076
1632762000000|2021-09-27 17:00:00|86083|86033|86075.7|86025.7|86088|86038|86048.3|85998.3|1220
1632762300000|2021-09-27 17:05:00|86075.3|86025.3|86073.4|86023.4|86078.2|86028.2|86062.1|86012.1|787
1632762600000|2021-09-27 17:10:00|86073.5|86023.5|86088.6|86038.6|86108.1|86058.1|86065.2|86015.2|1034
1632762900000|2021-09-27 17:15:00|86088.5|86038.5|86069|86019|86091.6|86041.6|86066.8|86016.8|961
1632763200000|2021-09-27 17:20:00|86068.8|86018.8|86079.8|86029.8|86081.4|86040.8|86063.3|86018.7|835
1632763500000|2021-09-27 17:25:00|86080|86030|86073.4|86023.4|86080.8|86039.2|86060.3|86015.8|864
1632763800000|2021-09-27 17:30:00|86073.2|86023.2|86068.3|86043.3|86086.1|86043.3|86066.4|86023.2|735
1632764100000|2021-09-27 17:35:00|86068|86043|86085.9|86035.9|86092.8|86043|86067.7|86025.1|763
1632764400000|2021-09-27 17:40:00|86085.8|86035.8|86088.8|86038.8|86095.7|86048.8|86072.7|86024.3|836
1632764700000|2021-09-27 17:45:00|86089|86039|86088.5|86038.5|86102.8|86052.8|86083.4|86033.4|933
1632765000000|2021-09-27 17:50:00|86088.6|86038.6|86076.8|86026.8|86091|86041.9|86062.8|86020|825
1632765300000|2021-09-27 17:55:00|86076|86026|86038.9|85988.9|86076|86026|86025.4|85975.4|1047
1632765600000|2021-09-27 18:00:00|86038.8|85988.8|86027.7|85977.7|86039.2|85989.2|86011.6|85961.6|1007
1632765900000|2021-09-27 18:05:00|86027.6|85977.6|86019.5|85969.5|86028|85984.4|86008.4|85968.7|754
1632766200000|2021-09-27 18:10:00|86019.4|85969.4|86030.6|85980.6|86035.3|85994.6|86017.6|85969.4|912
1632766500000|2021-09-27 18:15:00|86030.5|85980.5|86031.1|85981.1|86037.9|85987.9|86029.3|85979.3|766
1632766800000|2021-09-27 18:20:00|86030.8|85980.8|86030.2|85980.2|86036.8|85990.3|86014.2|85975.7|611
1632767100000|2021-09-27 18:25:00|86030|85980|86027.7|85977.7|86033.3|85983.3|86024.7|85974.7|628
1632767400000|2021-09-27 18:30:00|86027.5|85977.5|86027.2|85977.2|86029.9|85979.9|86019.2|85969.2|717
1632767700000|2021-09-27 18:35:00|86026.5|85976.5|86049|85999|86058.8|86008.8|86026.2|85976.2|830
1632768000000|2021-09-27 18:40:00|86048.8|85998.8|86057.1|86007.1|86067.3|86017.3|86035|85996.2|984
1632768300000|2021-09-27 18:45:00|86057.4|86007.4|86084.4|86034.4|86092.6|86042.6|86047.5|86006.6|835
1632768600000|2021-09-27 18:50:00|86084.6|86034.6|86067.6|86017.6|86103.4|86053.4|86048.2|85998.2|1069
1632768900000|2021-09-27 18:55:00|86067.2|86017.2|86074.6|86024.6|86077.3|86027.3|86048.3|85998.3|1045
1632769200000|2021-09-27 19:00:00|86074.4|86024.4|86067.3|86017.3|86075.3|86025.3|86062.7|86012.7|925
1632769500000|2021-09-27 19:05:00|86067.2|86017.2|86075.7|86025.7|86076.2|86038.2|86057.2|86013.5|728
1632769800000|2021-09-27 19:10:00|86075.6|86025.6|86039.3|85989.3|86076.6|86026.6|86024.3|85981.6|809
1632770100000|2021-09-27 19:15:00|86041.2|85991.2|86027.8|85977.8|86041.2|85991.2|86024|85974|745
1632770400000|2021-09-27 19:20:00|86027.6|85977.6|86061.9|86011.9|86062.5|86012.5|86012.2|85962.2|1021
1632770700000|2021-09-27 19:25:00|86061.7|86011.7|86062.7|86012.7|86079.5|86029.5|86060.2|86010.2|788
1632771000000|2021-09-27 19:30:00|86062.8|86012.8|86042.9|85992.9|86067|86029|86042.1|85992.1|684
1632771300000|2021-09-27 19:35:00|86043.3|85993.3|86053.8|86003.8|86065.5|86015.5|86041.2|85991.2|987
1632771600000|2021-09-27 19:40:00|86053.4|86003.4|86013.4|85963.4|86055.5|86005.5|86000.7|85957.7|944
1632771900000|2021-09-27 19:45:00|86012.9|85962.9|86024.3|85974.3|86029.5|85986.9|86006.5|85962.7|601
1632772200000|2021-09-27 19:50:00|86023.9|85973.9|86025.5|85975.5|86038.1|85988.1|86021.9|85971.9|827
1632772500000|2021-09-27 19:55:00|86026.5|85976.5|86013|85963|86034.8|85984.8|86003.5|85953.5|1271
1632772800000|2021-09-27 20:00:00|86012.9|85962.9|86033.9|85983.9|86045.9|85995.9|86010.9|85960.9|909
1632773100000|2021-09-27 20:05:00|86033.3|85983.3|86042.9|85992.9|86054.3|86004.3|86032.6|85982.6|591
1632773400000|2021-09-27 20:10:00|86043.2|85993.2|86031.8|85981.8|86048.6|85998.6|86025.6|85975.6|520
1632773700000|2021-09-27 20:15:00|86032|85982|86047.1|85997.1|86050|86000|86024.7|85974.7|632
1632774000000|2021-09-27 20:20:00|86047.4|85997.4|86022|85972|86080|86030|86014.8|85964.8|1469
1632774300000|2021-09-27 20:25:00|86020.7|85970.7|86028.1|85978.1|86067.2|86017.2|86000.8|85950.8|1470
1632774600000|2021-09-27 20:30:00|86028.7|85978.7|86006.2|85956.2|86039.7|85989.7|86002.5|85952.5|879
1632774900000|2021-09-27 20:35:00|86006.4|85956.4|86023.9|85973.9|86028.2|85978.2|86004|85954|659
1632775200000|2021-09-27 20:40:00|86024|85974|86030.6|85980.6|86035.2|85985.2|86004|85954|901
1632775500000|2021-09-27 20:45:00|86031.9|85981.9|86030|85980|86104.8|86010.4|86018.5|85938.5|1896
1632775800000|2021-09-27 20:50:00|86029.8|85979.8|86034.4|85984.4|86042.8|85992.8|86022.5|85972.5|1516
1632776100000|2021-09-27 20:55:00|86035.8|85985.8|86112.1|85967.5|86163.5|86021.4|86035.8|85933.7|682
1632776400000|2021-09-27 21:00:00|86171.2|85970.7|86194.6|85939|86215.1|85971.5|86170.5|85914|66
1632776700000|2021-09-27 21:05:00|86175.1|85963.6|86240|85907|86300.7|85968.2|86175.1|85867|81
1632777000000|2021-09-27 21:10:00|86248|85915|86200|85941.2|86254.7|85963.5|86148.9|85875.4|148
1632777300000|2021-09-27 21:15:00|86204.4|85937.3|86206.5|85940.3|86311.6|85958.1|86181.2|85807.3|81
1632777600000|2021-09-27 21:20:00|86205.2|85939.6|86200.1|85938.3|86367.5|85962.3|86162.7|85853.2|138
1632777900000|2021-09-27 21:25:00|86172.5|85960.9|86198.5|85936.3|86269.9|85975.9|86170.9|85877.8|128
1632778200000|2021-09-27 21:30:00|86245.3|85886.2|86172.3|85973.1|86245.3|85978.3|86162|85886.2|92
1632778500000|2021-09-27 21:35:00|86160.6|85979.6|86198.2|85961.5|86209|85987.8|86154.9|85922.9|50
1632778800000|2021-09-27 21:40:00|86199.8|85960.2|86196|85944|86217|85962.2|86185.7|85903|231
1632779100000|2021-09-27 21:45:00|86204.5|85955|86300.6|85957.7|86300.6|85969|86179.4|85894|138
1632779400000|2021-09-27 21:50:00|86231.5|85947|86254.8|85912.8|86255.7|85975|86183.4|85899.3|243
1632779700000|2021-09-27 21:55:00|86253.7|85904.8|86201.7|85945.8|86262|85961.9|86185.1|85887|226
1632780000000|2021-09-27 22:00:00|86223.8|85917.9|86056.4|86006.4|86250.4|86006.4|86050.6|85916.3|1055
1632780300000|2021-09-27 22:05:00|86054.1|86004.1|86054.2|86004.2|86104.1|86011.4|86051.5|85954.1|313
1632780600000|2021-09-27 22:10:00|86054.1|86004.1|86049.4|85999.4|86103.6|86011|86044.7|85955.2|420
1632780900000|2021-09-27 22:15:00|86089.8|85963.1|86051.1|86001.1|86099.4|86009.9|86045.9|85962.7|394
1632781200000|2021-09-27 22:20:00|86053.5|86003.5|86012.9|85962.9|86096.1|86009.9|86003.2|85953.2|370
1632781500000|2021-09-27 22:25:00|86014.1|85964.1|86012|85962|86015.6|85965.6|86005|85955|202
1632781800000|2021-09-27 22:30:00|86011.2|85961.2|86009.9|85959.9|86019.2|85969.2|86005.2|85955.2|273
1632782100000|2021-09-27 22:35:00|86010.2|85960.2|86007.4|85957.4|86012.5|85962.5|86004.7|85954.7|229
1632782400000|2021-09-27 22:40:00|86007.2|85957.2|86011.7|85961.7|86014.1|85964.1|86003.8|85953.8|223
1632782700000|2021-09-27 22:45:00|86012.2|85962.2|86017.5|85967.5|86019.9|85969.9|86007.2|85957.2|269
1632783000000|2021-09-27 22:50:00|86012.4|85962.4|86053.3|86003.3|86060.4|86010.4|86012.4|85962.4|335
1632783300000|2021-09-27 22:55:00|86052.9|86002.9|86056.2|86006.2|86065.3|86015.3|86045.5|85995.5|893
1632783600000|2021-09-27 23:00:00|86057.8|86007.8|86064.3|86014.3|86065.7|86015.7|86056.7|86006.7|424
1632783900000|2021-09-27 23:05:00|86062.3|86012.3|86055.8|86005.8|86066.4|86016.4|86049.2|85999.2|550
1632784200000|2021-09-27 23:10:00|86054.1|86004.1|86054.7|86004.7|86059.4|86009.4|86052|86002|312
1632784500000|2021-09-27 23:15:00|86055.1|86005.1|86054.9|86004.9|86059.3|86009.3|86048.5|85998.5|278
1632784800000|2021-09-27 23:20:00|86054.6|86004.6|86056.2|86006.2|86060.6|86010.6|86049.1|85999.1|238
1632785100000|2021-09-27 23:25:00|86056.3|86006.3|86058|86008|86060.3|86010.3|86051.6|86001.6|317
1632785400000|2021-09-27 23:30:00|86057.6|86007.6|86053|86003|86059.6|86009.6|86048.7|85998.7|288
1632785700000|2021-09-27 23:35:00|86053.2|86003.2|86051.1|86001.1|86059.3|86009.3|86042.9|85992.9|178
1632786000000|2021-09-27 23:40:00|86053.1|86003.1|86044.1|85994.1|86055.6|86005.6|86031.3|85981.3|434
1632786300000|2021-09-27 23:45:00|86044.9|85994.9|86053.7|86003.7|86061.2|86011.2|86044|85994|973
1632786600000|2021-09-27 23:50:00|86053.1|86003.1|86047.8|85997.8|86060.3|86010.3|86043.4|85993.4|906
1632786900000|2021-09-27 23:55:00|86048.5|85998.5|86055.1|86005.1|86064|86014|86046.1|85996.1|1081
1632787200000|2021-09-28 00:00:00|86053|86003|86054.2|86004.2|86064.5|86014.5|86048|85998|902
1632787500000|2021-09-28 00:05:00|86053.8|86003.8|86050.2|86000.2|86065.5|86015.5|86048.4|85998.4|591
1632787800000|2021-09-28 00:10:00|86051.4|86001.4|86062.2|86012.2|86069.9|86019.9|86048.2|85998.2|694
1632788100000|2021-09-28 00:15:00|86063.1|86013.1|86068.1|86018.1|86074.1|86024.1|86042.8|85992.8|982
1632788400000|2021-09-28 00:20:00|86068|86018|86066|86016|86081|86031|86057.6|86007.6|1145
1632788700000|2021-09-28 00:25:00|86066.4|86016.4|86075.5|86025.5|86083.5|86033.5|86059.5|86009.5|1342
1632789000000|2021-09-28 00:30:00|86076.2|86026.2|86120.3|86070.3|86123.3|86073.3|86071.5|86021.5|1212
1632789300000|2021-09-28 00:35:00|86120.8|86070.8|86112.9|86062.9|86143.3|86093.3|86101.4|86051.4|1065
1632789600000|2021-09-28 00:40:00|86112.3|86062.3|86132.3|86082.3|86138.2|86088.2|86107.6|86057.6|749
1632789900000|2021-09-28 00:45:00|86132.4|86082.4|86194.6|86144.6|86199.8|86149.8|86126.1|86076.1|857
1632790200000|2021-09-28 00:50:00|86194.7|86144.7|86197.6|86147.6|86204.4|86154.4|86184.6|86134.6|901
1632790500000|2021-09-28 00:55:00|86198.6|86148.6|86192.1|86142.1|86201.5|86151.5|86186.5|86136.5|806
1632790800000|2021-09-28 01:00:00|86192|86142|86195.3|86145.3|86200.5|86150.5|86187.5|86137.5|824
1632791100000|2021-09-28 01:05:00|86196.4|86146.4|86191.4|86141.4|86203.7|86153.7|86188.7|86138.7|760
1632791400000|2021-09-28 01:10:00|86191.5|86141.5|86198.6|86148.6|86200.1|86150.1|86189.5|86139.5|978
1632791700000|2021-09-28 01:15:00|86198.8|86148.8|86197.7|86147.7|86204.9|86154.9|86188.7|86138.7|710
1632792000000|2021-09-28 01:20:00|86197.4|86147.4|86198|86148|86203.5|86153.5|86191.2|86141.2|844
1632792300000|2021-09-28 01:25:00|86197.1|86147.1|86207.5|86157.5|86225.4|86175.4|86192.2|86142.2|1186
1632792600000|2021-09-28 01:30:00|86208|86158|86216.3|86166.3|86222|86172|86205.5|86155.5|934
1632792900000|2021-09-28 01:35:00|86216.9|86166.9|86222.3|86172.3|86226|86176|86212.2|86162.2|771
1632793200000|2021-09-28 01:40:00|86222.5|86172.5|86231.6|86181.6|86233.7|86183.7|86220.4|86170.4|793
1632793500000|2021-09-28 01:45:00|86230.1|86180.1|86186|86136|86231.3|86181.3|86171.5|86121.5|939
1632793800000|2021-09-28 01:50:00|86185.8|86135.8|86178.3|86128.3|86186.7|86136.7|86158.4|86108.4|1085
1632794100000|2021-09-28 01:55:00|86178.4|86128.4|86200.7|86150.7|86217.9|86167.9|86164.4|86114.4|1046
1632794400000|2021-09-28 02:00:00|86201|86151|86206.2|86156.2|86214.8|86164.8|86186.3|86136.3|1076
1632794700000|2021-09-28 02:05:00|86206.1|86156.1|86181.2|86131.2|86209.9|86159.9|86172.2|86122.2|1006
1632795000000|2021-09-28 02:10:00|86181.8|86131.8|86149.8|86099.8|86185.8|86135.8|86149|86099|991
1632795300000|2021-09-28 02:15:00|86151.1|86101.1|86147.2|86097.2|86158.4|86108.4|86132.8|86082.8|907
1632795600000|2021-09-28 02:20:00|86147.9|86097.9|86144.7|86094.7|86158.2|86108.2|86134.7|86084.7|799
1632795900000|2021-09-28 02:25:00|86143.8|86093.8|86137.1|86087.1|86149.5|86099.5|86134.6|86084.6|595
1632796200000|2021-09-28 02:30:00|86138.3|86088.3|86147.1|86097.1|86154.5|86104.5|86132.7|86082.7|887
1632796500000|2021-09-28 02:35:00|86147.5|86097.5|86139.1|86089.1|86152.9|86102.9|86134|86084|818
1632796800000|2021-09-28 02:40:00|86144.1|86094.1|86122.2|86072.2|86146.5|86096.5|86117.2|86067.2|818
1632797100000|2021-09-28 02:45:00|86121.7|86071.7|86086.3|86036.3|86130.2|86080.2|86084|86034|864
1632797400000|2021-09-28 02:50:00|86086|86036|86080.2|86030.2|86088.9|86038.9|86066.4|86016.4|723
1632797700000|2021-09-28 02:55:00|86080|86030|86064.8|86014.8|86116.5|86066.5|86063|86013|1326
1632798000000|2021-09-28 03:00:00|86065.5|86015.5|86046.1|85996.1|86071.3|86021.3|86039.9|85989.9|1054
1632798300000|2021-09-28 03:05:00|86046.4|85996.4|86050.2|86000.2|86052.7|86002.7|86041.1|85991.1|446
1632798600000|2021-09-28 03:10:00|86050.5|86000.5|86033.5|85983.5|86053|86003|86029|85979|533
1632798900000|2021-09-28 03:15:00|86030.5|85980.5|86080.2|86030.2|86086.2|86036.2|86028.7|85978.7|547
1632799200000|2021-09-28 03:20:00|86083.8|86033.8|86048.5|85998.5|86083.8|86033.8|86041.9|85991.9|483
1632799500000|2021-09-28 03:25:00|86048.4|85998.4|86056.2|86006.2|86061.3|86011.3|86046|85996|522
1632799800000|2021-09-28 03:30:00|86057.4|86007.4|86094.3|86044.3|86100.8|86050.8|86018.5|85968.5|797
1632800100000|2021-09-28 03:35:00|86093.9|86043.9|86053.8|86003.8|86101.2|86051.2|86047.1|85997.1|705
1632800400000|2021-09-28 03:40:00|86053.6|86003.6|86060.7|86010.7|86065.4|86015.4|86046.2|85996.2|527
1632800700000|2021-09-28 03:45:00|86061.8|86011.8|86060.7|86010.7|86066.6|86016.6|86055.7|86005.7|587
1632801000000|2021-09-28 03:50:00|86060.6|86010.6|86051.3|86001.3|86067.7|86017.7|86049|85999|517
1632801300000|2021-09-28 03:55:00|86053.2|86003.2|86069.5|86019.5|86072.5|86022.5|86040.6|85990.6|747
1632801600000|2021-09-28 04:00:00|86071.4|86021.4|86062|86012|86085.1|86035.1|86057.4|86007.4|524
1632801900000|2021-09-28 04:05:00|86061.6|86011.6|86059.5|86009.5|86062|86012|86027.1|85977.1|604
1632802200000|2021-09-28 04:10:00|86060.6|86010.6|86061.7|86011.7|86068.4|86018.4|86051.2|86001.2|474
1632802500000|2021-09-28 04:15:00|86061.1|86011.1|86044.7|85994.7|86063|86013|86042.8|85992.8|501
1632802800000|2021-09-28 04:20:00|86048.3|85998.3|86043.9|85993.9|86054.5|86004.5|86034.6|85984.6|431
1632803100000|2021-09-28 04:25:00|86043|85993|86041|85991|86045.4|85995.4|86032.1|85982.1|446
1632803400000|2021-09-28 04:30:00|86041.1|85991.1|86036.4|85986.4|86043|85993|86028.9|85978.9|473
1632803700000|2021-09-28 04:35:00|86038|85988|86019.7|85969.7|86047.6|86000.8|86016.9|85966.9|516
1632804000000|2021-09-28 04:40:00|86018.8|85968.8|86006.7|85956.7|86025|85975|86003|85953|742
1632804300000|2021-09-28 04:45:00|86007|85957|86001|85951|86011.8|85961.8|85999.1|85949.1|476
1632804600000|2021-09-28 04:50:00|86006.6|85956.6|85981.6|85931.6|86010.5|85960.5|85978.8|85928.8|482
1632804900000|2021-09-28 04:55:00|85979.3|85929.3|85969.8|85919.8|85980.8|85930.8|85966.5|85916.5|738
1632805200000|2021-09-28 05:00:00|85969.9|85919.9|85951.1|85901.1|85972.6|85922.6|85944.4|85894.4|876
1632805500000|2021-09-28 05:05:00|85951.3|85901.3|85949.1|85899.1|85957.7|85907.7|85945.8|85895.8|570
1632805800000|2021-09-28 05:10:00|85949.4|85899.4|85953|85903|85960.9|85910.9|85945.1|85895.1|585
1632806100000|2021-09-28 05:15:00|85953.2|85903.2|85966.9|85916.9|85972.8|85922.8|85950.1|85900.1|556
1632806400000|2021-09-28 05:20:00|85966.8|85916.8|85973.2|85923.2|85978.2|85928.2|85964.1|85914.1|870
1632806700000|2021-09-28 05:25:00|85973.6|85923.6|85987.7|85937.7|85993.5|85943.5|85973.6|85923.6|789
1632807000000|2021-09-28 05:30:00|85987.1|85937.1|85970.2|85920.2|85988.1|85938.1|85969.7|85919.7|639
1632807300000|2021-09-28 05:35:00|85969.8|85919.8|85964.8|85914.8|85977.8|85927.8|85951.6|85901.6|618
1632807600000|2021-09-28 05:40:00|85966.1|85916.1|85984.7|85934.7|85987|85937|85960.6|85910.6|562
1632807900000|2021-09-28 05:45:00|85984.3|85934.3|85961.6|85911.6|85987.7|85937.7|85957.2|85907.2|537
1632808200000|2021-09-28 05:50:00|85961.3|85911.3|85961|85911|85977.6|85927.6|85948.5|85898.5|567
1632808500000|2021-09-28 05:55:00|85960.8|85910.8|85921.8|85871.8|85961.5|85911.5|85895.4|85845.4|931
1632808800000|2021-09-28 06:00:00|85916.6|85866.6|85929.3|85879.3|85964.8|85914.8|85907.7|85857.7|1183
1632809100000|2021-09-28 06:05:00|85931.3|85881.3|86019.1|85969.1|86031.2|85981.2|85931.3|85881.3|1125
1632809400000|2021-09-28 06:10:00|86020.3|85970.3|86042.5|85992.5|86049.9|85999.9|85987.4|85948.8|1267
1632809700000|2021-09-28 06:15:00|86042.3|85992.3|86132.9|86082.9|86156.9|86106.9|86033.3|85983.3|1528
1632810000000|2021-09-28 06:20:00|86132.6|86082.6|86163.5|86113.5|86168.1|86118.1|86128|86078|1260
1632810300000|2021-09-28 06:25:00|86163.1|86113.1|86178|86128|86234.3|86184.3|86145.7|86107.4|1412
1632810600000|2021-09-28 06:30:00|86179.6|86129.6|86188.3|86138.3|86192.1|86150.4|86151|86101|1372
1632810900000|2021-09-28 06:35:00|86187.6|86137.6|86232.7|86182.7|86246.9|86196.9|86161.8|86122.4|1389
1632811200000|2021-09-28 06:40:00|86231.2|86181.2|86202.2|86152.2|86234.5|86194|86190.2|86143.3|1395
1632811500000|2021-09-28 06:45:00|86201.9|86151.9|86262.7|86212.7|86267.4|86217.4|86198.7|86148.7|1479
1632811800000|2021-09-28 06:50:00|86262.5|86212.5|86326.1|86276.1|86337.4|86287.4|86234.8|86184.8|1526
1632812100000|2021-09-28 06:55:00|86326|86276|86388.9|86363.9|86407.4|86368.8|86317.9|86269.8|1543
1632812400000|2021-09-28 07:00:00|86388.1|86363.1|86338.1|86288.1|86403.3|86372.1|86288.5|86239.6|1786
1632812700000|2021-09-28 07:05:00|86338.3|86288.3|86264.4|86239.4|86356.9|86310.9|86262|86212|1695
1632813000000|2021-09-28 07:10:00|86263.9|86238.9|86304.7|86254.7|86342.7|86294.5|86262|86223.2|1505
1632813300000|2021-09-28 07:15:00|86305.3|86255.3|86290.5|86240.5|86339.1|86292.6|86259.8|86210.5|1439
1632813600000|2021-09-28 07:20:00|86291.4|86241.4|86321.9|86296.9|86340.2|86300.9|86276.5|86237.4|1510
1632813900000|2021-09-28 07:25:00|86323.2|86298.2|86304.3|86254.3|86389.3|86339.3|86296.3|86246.3|1604
1632814200000|2021-09-28 07:30:00|86302.5|86252.5|86392.1|86342.1|86457.5|86407.5|86302.5|86252.5|1722
1632814500000|2021-09-28 07:35:00|86380.4|86355.4|86334.9|86284.9|86447.3|86397.3|86327.7|86283.3|1407
1632814800000|2021-09-28 07:40:00|86335.1|86285.1|86306.5|86281.5|86356.1|86314|86296|86262.8|1526
1632815100000|2021-09-28 07:45:00|86306.6|86281.6|86345|86295|86382|86342.8|86305.9|86272|1431
1632815400000|2021-09-28 07:50:00|86344.6|86294.6|86238.4|86213.4|86348|86306.2|86234.8|86196.5|1357
1632815700000|2021-09-28 07:55:00|86238.6|86213.6|86243.3|86218.3|86279.3|86237.3|86237|86208.2|1369
1632816000000|2021-09-28 08:00:00|86244.6|86219.6|86297.4|86247.4|86328.1|86278.1|86243.9|86210.3|1477
1632816300000|2021-09-28 08:05:00|86296.5|86246.5|86386.3|86361.3|86405.1|86361.3|86295.5|86245.5|1389
1632816600000|2021-09-28 08:10:00|86385.9|86360.9|86400.1|86350.1|86463.7|86421.2|86341.9|86300.7|1607
1632816900000|2021-09-28 08:15:00|86400.2|86350.2|86371.6|86346.6|86429.4|86386|86355.8|86316.9|1475
1632817200000|2021-09-28 08:20:00|86371.7|86346.7|86520.9|86470.9|86542.4|86506|86370.2|86334.5|1613
1632817500000|2021-09-28 08:25:00|86520.5|86470.5|86475.1|86450.1|86520.5|86483.2|86473.8|86433.4|1295
1632817800000|2021-09-28 08:30:00|86475.2|86450.2|86327.7|86277.7|86479.4|86452.9|86274.4|86224.4|1678
1632818100000|2021-09-28 08:35:00|86327.9|86277.9|86428|86403|86463.6|86419.6|86321|86276.9|1518
1632818400000|2021-09-28 08:40:00|86427.8|86402.8|86412.2|86362.2|86446.7|86410.6|86374.1|86329.7|1474
1632818700000|2021-09-28 08:45:00|86412|86362|86352.2|86327.2|86415.5|86368|86328.7|86278.7|1433
1632819000000|2021-09-28 08:50:00|86351.9|86326.9|86345.6|86295.6|86366.4|86336.3|86331|86290|1248
1632819300000|2021-09-28 08:55:00|86345.8|86295.8|86315.6|86265.6|86363.3|86326.4|86288|86242.1|1358
1632819600000|2021-09-28 09:00:00|86315.5|86265.5|86374.5|86324.5|86389.4|86351|86306.6|86256.6|1386
1632819900000|2021-09-28 09:05:00|86374.3|86324.3|86334.5|86284.5|86384.8|86346.9|86327.8|86284.1|1229
1632820200000|2021-09-28 09:10:00|86334.6|86284.6|86306.5|86281.5|86335.9|86289|86256.8|86221.9|1249
1632820500000|2021-09-28 09:15:00|86306.7|86281.7|86315.2|86290.2|86335.7|86294.7|86246.5|86204.2|1545
1632820800000|2021-09-28 09:20:00|86314.3|86289.3|86316.2|86291.2|86347.3|86310.2|86290.4|86254.3|1224
1632821100000|2021-09-28 09:25:00|86316.5|86291.5|86378.6|86328.6|86382.9|86341.3|86309.8|86284.8|1227
1632821400000|2021-09-28 09:30:00|86379.3|86329.3|86395.7|86370.7|86398.1|86373.1|86366.2|86326|1176
1632821700000|2021-09-28 09:35:00|86397.1|86372.1|86426.4|86401.4|86465.5|86417.1|86393.3|86360.5|1220
1632822000000|2021-09-28 09:40:00|86428.3|86403.3|86456.1|86406.1|86457.8|86415|86389.3|86355.5|1314
1632822300000|2021-09-28 09:45:00|86455.1|86405.1|86362.9|86337.9|86456.9|86424.4|86360.9|86316.7|1102
1632822600000|2021-09-28 09:50:00|86363.1|86338.1|86451.1|86401.1|86451.1|86401.1|86346.3|86308.5|1390
1632822900000|2021-09-28 09:55:00|86453.9|86403.9|86395.3|86345.3|86453.9|86403.9|86376.3|86326.3|1608
1632823200000|2021-09-28 10:00:00|86396.6|86346.6|86434|86384|86468.9|86433.3|86390.4|86340.4|1764
1632823500000|2021-09-28 10:05:00|86434.6|86384.6|86517.3|86492.3|86536.9|86496.5|86420.1|86383.7|1514
1632823800000|2021-09-28 10:10:00|86517.2|86492.2|86537.8|86487.8|86553|86513.5|86492.1|86457.4|1397
1632824100000|2021-09-28 10:15:00|86537.6|86487.6|86490.8|86440.8|86543.9|86493.9|86462.1|86424.4|1571
1632824400000|2021-09-28 10:20:00|86490.3|86440.3|86522.8|86472.8|86541.5|86503.7|86471.9|86436.2|1495
1632824700000|2021-09-28 10:25:00|86522.9|86472.9|86565|86515|86582.6|86537.7|86494.4|86464.5|1498
1632825000000|2021-09-28 10:30:00|86566.3|86516.3|86512.7|86462.7|86576.3|86544.4|86482.8|86435.4|1602
1632825300000|2021-09-28 10:35:00|86511.7|86461.7|86490.4|86440.4|86540|86505.9|86454.4|86419|1553
1632825600000|2021-09-28 10:40:00|86490|86440|86493.1|86468.1|86524.9|86487.8|86476.4|86438.3|1196
1632825900000|2021-09-28 10:45:00|86494.6|86469.6|86541.5|86516.5|86556|86521.4|86493.3|86464.6|1304
1632826200000|2021-09-28 10:50:00|86541.6|86516.6|86538.7|86513.7|86561.7|86523.7|86499.1|86463.2|1500
1632826500000|2021-09-28 10:55:00|86539|86514|86510.8|86485.8|86569.3|86538|86493.2|86459.7|1661
1632826800000|2021-09-28 11:00:00|86508.7|86483.7|86464.4|86414.4|86522.8|86484.3|86437.2|86399.6|1741
1632827100000|2021-09-28 11:05:00|86462.8|86412.8|86486.2|86436.2|86509.2|86459.2|86435.2|86396.8|1576
1632827400000|2021-09-28 11:10:00|86485.3|86435.3|86517.2|86467.2|86525.1|86475.7|86469.7|86419.7|1578
1632827700000|2021-09-28 11:15:00|86517.4|86467.4|86492|86442|86517.6|86468.1|86436.8|86399.6|1622
1632828000000|2021-09-28 11:20:00|86491.8|86441.8|86548.4|86498.4|86551.8|86509|86450.1|86400.1|1881
1632828300000|2021-09-28 11:25:00|86549.3|86499.3|86497.7|86447.7|86557.2|86513.4|86485.2|86445.4|1638
1632828600000|2021-09-28 11:30:00|86497.8|86447.8|86450.7|86400.7|86521.4|86480.7|86432.4|86392.1|1597
1632828900000|2021-09-28 11:35:00|86451.3|86401.3|86400.4|86375.4|86467.2|86434.3|86393.2|86357.7|1525
1632829200000|2021-09-28 11:40:00|86399.2|86374.2|86361.1|86311.1|86409.6|86376|86334.8|86296.1|1589
1632829500000|2021-09-28 11:45:00|86361.5|86311.5|86310.7|86285.7|86362.6|86318|86297|86257.6|1703
1632829800000|2021-09-28 11:50:00|86310.3|86285.3|86344.7|86294.7|86372.7|86331.6|86298.1|86265.7|1591
1632830100000|2021-09-28 11:55:00|86343.8|86293.8|86347.5|86322.5|86372.4|86332.8|86327.5|86290.2|1541
1632830400000|2021-09-28 12:00:00|86347.7|86322.7|86427.3|86377.3|86448.3|86402.6|86346|86321|1620
1632830700000|2021-09-28 12:05:00|86427.4|86377.4|86481.9|86456.9|86519.2|86484|86398.6|86367.8|1675
1632831000000|2021-09-28 12:10:00|86481.8|86456.8|86511.7|86486.7|86526.6|86491.5|86457.4|86420.6|1528
1632831300000|2021-09-28 12:15:00|86512.3|86487.3|86481.9|86456.9|86519|86487.3|86452.7|86415.6|1561
1632831600000|2021-09-28 12:20:00|86482|86457|86500.1|86450.1|86510.4|86473.1|86441.5|86392|1862
1632831900000|2021-09-28 12:25:00|86499.5|86449.5|86491.2|86441.2|86536.9|86497.2|86485|86441.2|1573
1632832200000|2021-09-28 12:30:00|86490|86440|86505.7|86455.7|86510|86469.6|86450.9|86411.2|1611
1632832500000|2021-09-28 12:35:00|86505|86455|86524|86499|86562.4|86518.6|86491.6|86451.8|1924
1632832800000|2021-09-28 12:40:00|86523.2|86498.2|86653.5|86603.5|86654.7|86604.7|86523.2|86485.9|1930
1632833100000|2021-09-28 12:45:00|86654|86604|86602.2|86552.2|86657.9|86607.9|86581.7|86545.3|1724
1632833400000|2021-09-28 12:50:00|86598.7|86548.7|86632.9|86582.9|86664.9|86614.9|86584.1|86548|1762
1632833700000|2021-09-28 12:55:00|86633|86583|86543.3|86493.3|86649.6|86599.6|86527.7|86485.9|1634
1632834000000|2021-09-28 13:00:00|86543.2|86493.2|86515.7|86490.7|86555.3|86511.8|86513.3|86475.7|1496
1632834300000|2021-09-28 13:05:00|86518.1|86493.1|86473.7|86423.7|86558.8|86518.2|86362.5|86323.4|1875
1632834600000|2021-09-28 13:10:00|86472.3|86422.3|86453.6|86428.6|86500.9|86458.4|86440.6|86405.8|1604
1632834900000|2021-09-28 13:15:00|86454.3|86429.3|86510.7|86485.7|86534.9|86495.8|86453.2|86419.4|1601
1632835200000|2021-09-28 13:20:00|86511.8|86486.8|86430.5|86405.5|86511.8|86486.8|86430.5|86393.7|1574
1632835500000|2021-09-28 13:25:00|86430.8|86405.8|86356.6|86331.6|86500.2|86450.2|86356.6|86311.7|1922
1632835800000|2021-09-28 13:30:00|86356.3|86331.3|86453.7|86403.7|86503.5|86461.5|86355.4|86248.1|1931
1632836100000|2021-09-28 13:35:00|86453.9|86403.9|86430.2|86380.2|86469.1|86441.2|86399.8|86355.5|1786
1632836400000|2021-09-28 13:40:00|86429.4|86379.4|86412.7|86362.7|86443.8|86407.5|86375.5|86337.2|1732
1632836700000|2021-09-28 13:45:00|86413.1|86363.1|86461.1|86436.1|86507.6|86471.2|86399.7|86363.1|1780
1632837000000|2021-09-28 13:50:00|86460.6|86435.6|86489.6|86464.6|86553.6|86518.8|86460.6|86426.3|1836
1632837300000|2021-09-28 13:55:00|86489.8|86464.8|86385.9|86335.9|86499.1|86470.6|86345.9|86311.7|1692
1632837600000|2021-09-28 14:00:00|86387.2|86337.2|86451.1|86401.1|86537|86487|86372.4|86273.6|2071
1632837900000|2021-09-28 14:05:00|86449.8|86399.8|86557|86532|86599.1|86552.2|86435.2|86385.2|1959
1632838200000|2021-09-28 14:10:00|86558.7|86533.7|86506.1|86456.1|86618|86568|86502.3|86407.3|1839
1632838500000|2021-09-28 14:15:00|86505.9|86455.9|86544.3|86494.3|86600.1|86550.1|86344.7|86294.7|2103
1632838800000|2021-09-28 14:20:00|86545.1|86495.1|86323.9|86273.9|86590.4|86540.4|86315.5|86265.5|2077
1632839100000|2021-09-28 14:25:00|86323.5|86273.5|86418.1|86368.1|86484.2|86434.2|86307.3|86257.3|2168
1632839400000|2021-09-28 14:30:00|86419|86369|86524|86474|86574.6|86524.6|86380.4|86341.5|2141
1632839700000|2021-09-28 14:35:00|86524.5|86474.5|86505.4|86455.4|86612.8|86562.8|86450.5|86400.5|2156
1632840000000|2021-09-28 14:40:00|86505.1|86455.1|86535.8|86485.8|86600.7|86550.7|86483.4|86433.4|2079
1632840300000|2021-09-28 14:45:00|86536.1|86486.1|86616.1|86566.1|86617.7|86567.7|86528.9|86478.9|1822
1632840600000|2021-09-28 14:50:00|86615.6|86565.6|86608.1|86558.1|86661|86611|86537.1|86487.1|2026
1632840900000|2021-09-28 14:55:00|86613.1|86563.1|86591.7|86541.7|86658|86608|86591.7|86541.7|1990
1632841200000|2021-09-28 15:00:00|86591.9|86541.9|86669.3|86619.3|86672.6|86622.6|86552.4|86502.4|2008
1632841500000|2021-09-28 15:05:00|86669.4|86619.4|86678.2|86628.2|86695.5|86645.5|86600.5|86550.5|1775
1632841800000|2021-09-28 15:10:00|86678.6|86628.6|86762.8|86712.8|86762.8|86712.8|86668.8|86622.6|1629
1632842100000|2021-09-28 15:15:00|86763|86713|86703|86653|86800.9|86750.9|86701.3|86651.3|1733
1632842400000|2021-09-28 15:20:00|86703.7|86653.7|86633|86583|86714.7|86664.7|86592|86553.5|1970
1632842700000|2021-09-28 15:25:00|86631.4|86581.4|86651.5|86601.5|86678.5|86631.3|86583.5|86536.3|1821
1632843000000|2021-09-28 15:30:00|86651|86601|86630.3|86580.3|86710.3|86671.5|86626.2|86576.2|1849
1632843300000|2021-09-28 15:35:00|86629.4|86579.4|86703|86653|86710.1|86669.6|86620.1|86570.1|1824
1632843600000|2021-09-28 15:40:00|86702.6|86652.6|86780.9|86730.9|86783.4|86733.4|86681|86636.9|1622
1632843900000|2021-09-28 15:45:00|86780.7|86730.7|86768.6|86718.6|86793|86750.6|86733.6|86692.7|1551
1632844200000|2021-09-28 15:50:00|86768.5|86718.5|86745.1|86695.1|86779.1|86739.3|86731.3|86690|1543
1632844500000|2021-09-28 15:55:00|86744|86694|86758.4|86708.4|86793.3|86753.5|86715.6|86673.8|1769
1632844800000|2021-09-28 16:00:00|86756.9|86706.9|86768.4|86718.4|86777.3|86727.3|86741.7|86691.7|1726
1632845100000|2021-09-28 16:05:00|86767.9|86717.9|86785.7|86735.7|86800.5|86750.5|86760.6|86710.6|1630
1632845400000|2021-09-28 16:10:00|86786|86736|86710.9|86660.9|86791.6|86741.6|86710.5|86660.5|1679
1632845700000|2021-09-28 16:15:00|86711.1|86661.1|86668|86618|86713.4|86663.4|86663.2|86613.2|1278
1632846000000|2021-09-28 16:20:00|86667.9|86617.9|86681.5|86631.5|86693.4|86643.4|86657|86607|1251
1632846300000|2021-09-28 16:25:00|86681.2|86631.2|86675.2|86625.2|86683.3|86633.3|86647.7|86597.7|1309
1632846600000|2021-09-28 16:30:00|86675|86625|86710.6|86660.6|86746.5|86696.5|86673.1|86623.1|1275
1632846900000|2021-09-28 16:35:00|86711|86661|86722.9|86672.9|86727.3|86677.3|86708.2|86658.2|1168
1632847200000|2021-09-28 16:40:00|86722.8|86672.8|86769.6|86719.6|86784.2|86734.2|86722.8|86672.8|1325
1632847500000|2021-09-28 16:45:00|86770.1|86720.1|86805.3|86755.3|86805.5|86767.1|86768.8|86718.8|1372
1632847800000|2021-09-28 16:50:00|86805.1|86755.1|86781.4|86731.4|86813.9|86763.9|86771.8|86721.8|1427
1632848100000|2021-09-28 16:55:00|86780.7|86730.7|86813.6|86763.6|86862.2|86812.2|86777.2|86727.2|1589
1632848400000|2021-09-28 17:00:00|86812.4|86762.4|86857.3|86807.3|86874.8|86824.8|86806.5|86756.5|1693
1632848700000|2021-09-28 17:05:00|86856.8|86806.8|86760.8|86710.8|86867.3|86817.3|86743.6|86693.6|1638
1632849000000|2021-09-28 17:10:00|86760.9|86710.9|86767.6|86717.6|86772.6|86728|86732.9|86682.9|1492
1632849300000|2021-09-28 17:15:00|86767.2|86717.2|86730.3|86680.3|86769.8|86719.8|86724.6|86674.6|1397
1632849600000|2021-09-28 17:20:00|86728.7|86678.7|86687.6|86637.6|86733.4|86683.4|86675.3|86625.3|1573
1632849900000|2021-09-28 17:25:00|86687.8|86637.8|86677.1|86627.1|86687.8|86637.8|86601|86551|1611
1632850200000|2021-09-28 17:30:00|86677.4|86627.4|86763.6|86713.6|86764.2|86714.2|86675.7|86625.7|1429
1632850500000|2021-09-28 17:35:00|86762.4|86712.4|86649.9|86599.9|86767|86717|86649.4|86599.4|1254
1632850800000|2021-09-28 17:40:00|86630.5|86580.5|86704.2|86654.2|86710.2|86660.2|86630.5|86580.5|1563
1632851100000|2021-09-28 17:45:00|86705.1|86655.1|86757|86707|86776.8|86726.8|86696|86646|1494
1632851400000|2021-09-28 17:50:00|86756.6|86706.6|86741.3|86691.3|86757.7|86707.7|86738.3|86688.3|1108
1632851700000|2021-09-28 17:55:00|86740.7|86690.7|86743.5|86693.5|86762.8|86712.8|86702.2|86652.2|1503
1632852000000|2021-09-28 18:00:00|86745.4|86695.4|86748.5|86698.5|86787.2|86737.2|86725.2|86675.2|1503
1632852300000|2021-09-28 18:05:00|86748.6|86698.6|86741.4|86691.4|86768.3|86718.3|86707.5|86657.5|1467
1632852600000|2021-09-28 18:10:00|86742.2|86692.2|86864.9|86814.9|86869.1|86819.1|86742.2|86692.2|1712
1632852900000|2021-09-28 18:15:00|86865.1|86815.1|86787.5|86737.5|86865.9|86815.9|86763.2|86713.2|1538
1632853200000|2021-09-28 18:20:00|86787.3|86737.3|86739.3|86689.3|86787.9|86737.9|86694.4|86644.4|1427
1632853500000|2021-09-28 18:25:00|86738.9|86688.9|86681.9|86631.9|86740.6|86690.6|86666.3|86616.3|1411
1632853800000|2021-09-28 18:30:00|86681|86631|86717.9|86667.9|86738|86688|86679.8|86629.8|1477
1632854100000|2021-09-28 18:35:00|86717.8|86667.8|86696.1|86646.1|86743.9|86693.9|86684.1|86634.1|1786
1632854400000|2021-09-28 18:40:00|86695.6|86645.6|86671.8|86621.8|86705.4|86655.4|86670.1|86620.1|1534
1632854700000|2021-09-28 18:45:00|86672.7|86622.7|86665.2|86615.2|86680.1|86630.1|86650.9|86600.9|1511
1632855000000|2021-09-28 18:50:00|86665.3|86615.3|86662.5|86612.5|86665.3|86615.3|86640|86590|1494
1632855300000|2021-09-28 18:55:00|86662|86612|86676.7|86626.7|86679.1|86629.1|86649.2|86599.2|1368
1632855600000|2021-09-28 19:00:00|86677.6|86627.6|86692|86642|86698.4|86648.4|86640.1|86590.1|1762
1632855900000|2021-09-28 19:05:00|86693.2|86643.2|86685.6|86635.6|86707|86657|86634.6|86584.6|1645
1632856200000|2021-09-28 19:10:00|86685.9|86635.9|86672.2|86622.2|86698.5|86648.5|86667.9|86617.9|1424
1632856500000|2021-09-28 19:15:00|86672|86622|86671|86621|86678.6|86628.6|86648.7|86598.7|1314
1632856800000|2021-09-28 19:20:00|86670.7|86620.7|86691.1|86641.1|86704.4|86654.4|86659.3|86609.3|1449
1632857100000|2021-09-28 19:25:00|86690.4|86640.4|86714.1|86664.1|86731.2|86681.2|86682.1|86632.1|1670
1632857400000|2021-09-28 19:30:00|86715.2|86665.2|86683.7|86633.7|86738.8|86688.8|86599.6|86515|1589
1632857700000|2021-09-28 19:35:00|86682.8|86632.8|86741|86691|86753.7|86703.7|86620.2|86529.4|1750
1632858000000|2021-09-28 19:40:00|86746.8|86696.8|86738|86688|86757.1|86707.1|86698.8|86648.8|1692
1632858300000|2021-09-28 19:45:00|86737.6|86687.6|86718.2|86668.2|86766.4|86716.4|86702|86652|1491
1632858600000|2021-09-28 19:50:00|86718.6|86668.6|86719.5|86669.5|86763.3|86713.3|86701.1|86651.1|1823
1632858900000|2021-09-28 19:55:00|86714.7|86664.7|86626|86576|86751.8|86701.8|86563.4|86474.6|1978
1632859200000|2021-09-28 20:00:00|86626.2|86576.2|86571.4|86521.4|86631.9|86581.9|86520.5|86453.9|1720
1632859500000|2021-09-28 20:05:00|86571.6|86521.6|86620.1|86570.1|86629.1|86579.1|86570.3|86520.3|1093
1632859800000|2021-09-28 20:10:00|86620.4|86570.4|86601.6|86551.6|86620.4|86570.4|86582.7|86532.7|1263
1632860100000|2021-09-28 20:15:00|86599.1|86549.1|86595.1|86545.1|86604.1|86554.1|86583.2|86533.2|788
1632860400000|2021-09-28 20:20:00|86596.4|86546.4|86603.5|86553.5|86607.8|86557.8|86573.6|86523.6|1665
1632860700000|2021-09-28 20:25:00|86606.5|86556.5|86615.3|86565.3|86648.1|86598.1|86586.9|86536.9|1811
1632861000000|2021-09-28 20:30:00|86616.3|86566.3|86608.9|86558.9|86624.5|86574.5|86590.5|86540.5|2144
1632861300000|2021-09-28 20:35:00|86609.5|86559.5|86651.2|86601.2|86656.8|86606.8|86601.3|86551.3|1976
1632861600000|2021-09-28 20:40:00|86652.6|86602.6|86647.2|86597.2|86666.3|86616.3|86638|86588|1053
1632861900000|2021-09-28 20:45:00|86646.9|86596.9|86651|86601|86673.1|86623.1|86644.1|86594.1|1377
1632862200000|2021-09-28 20:50:00|86650.8|86600.8|86656.7|86606.7|86666.6|86616.6|86646.7|86596.7|1387
1632862500000|2021-09-28 20:55:00|86656.4|86606.4|86700.3|86650.3|86823.4|86660|86636.2|86552.5|515
1632862800000|2021-09-28 21:00:00|86795.2|86628.4|86787.3|86539.9|86828.4|86628.4|86787.3|86524.3|60
1632863100000|2021-09-28 21:05:00|86771.6|86538.5|86840.9|86593.4|86866.6|86626.7|86768.7|86315.7|90
1632863400000|2021-09-28 21:10:00|86834.9|86601.3|86794|86566.5|86931|86644|86773.7|86464.8|146
1632863700000|2021-09-28 21:15:00|86796.5|86584.7|86792.2|86555.2|86904.4|86634.1|86745|86505.2|199
1632864000000|2021-09-28 21:20:00|86813|86531.8|86662.4|86612.4|86838.8|86623.6|86644.1|86480|206
1632864300000|2021-09-28 21:25:00|86674.6|86624.6|86719.1|86588.5|86817.7|86624.6|86643.7|86452.9|84
1632864600000|2021-09-28 21:30:00|86741.8|86595.2|86673.9|86623.9|86798.5|86624.1|86643.7|86469.8|106
1632864900000|2021-09-28 21:35:00|86655.8|86605.8|86750.8|86576.8|86815.4|86637.3|86651.3|86477.9|131
1632865200000|2021-09-28 21:40:00|86750.2|86576.2|86730.4|86589.3|86793|86641.8|86663.6|86540.6|252
1632865500000|2021-09-28 21:45:00|86783.2|86534.8|86748.3|86581.6|86812.2|86642.3|86663.4|86484.6|186
1632865800000|2021-09-28 21:50:00|86741.9|86577.9|86721.7|86556.7|86785.6|86639.3|86645.4|86489.8|379
1632866100000|2021-09-28 21:55:00|86722.1|86556.3|86745.4|86567.6|86787.4|86585.7|86674.3|86486.6|690
1632866400000|2021-09-28 22:00:00|86722.7|86570.9|86670.5|86620.5|86751.3|86630.3|86646.1|86539.8|553
1632866700000|2021-09-28 22:05:00|86670.4|86620.4|86657.9|86607.9|86729.6|86632.3|86644.1|86569|373
1632867000000|2021-09-28 22:10:00|86658.2|86608.2|86658|86608|86721.8|86623.5|86636.7|86563.7|346
1632867300000|2021-09-28 22:15:00|86657.3|86607.3|86628.2|86578.2|86658.2|86608.2|86620.7|86570.7|390
1632867600000|2021-09-28 22:20:00|86627|86577|86634.6|86584.6|86713.3|86600.1|86621.4|86561.6|219
1632867900000|2021-09-28 22:25:00|86634.7|86584.7|86634|86584|86635|86585|86625.1|86575.1|164
1632868200000|2021-09-28 22:30:00|86632.8|86582.8|86631.9|86581.9|86674.3|86590.4|86628.8|86548.2|241
1632868500000|2021-09-28 22:35:00|86650.8|86600.8|86636.8|86586.8|86672.2|86600.8|86631.7|86547.1|255
1632868800000|2021-09-28 22:40:00|86636.2|86586.2|86643.2|86593.2|86645.7|86595.7|86634.4|86584.4|260
1632869100000|2021-09-28 22:45:00|86641.8|86591.8|86632.4|86582.4|86648.7|86598.7|86631.4|86581.4|209
1632869400000|2021-09-28 22:50:00|86632.1|86582.1|86633.2|86583.2|86645.8|86595.8|86630.7|86580.7|256
1632869700000|2021-09-28 22:55:00|86633.4|86583.4|86639.1|86589.1|86643.1|86593.1|86630.3|86580.3|288
1632870000000|2021-09-28 23:00:00|86638.3|86588.3|86637.7|86587.7|86652.3|86602.3|86629.4|86579.4|543
1632870300000|2021-09-28 23:05:00|86635.3|86585.3|86632.2|86582.2|86644.9|86594.9|86626.6|86576.6|326
1632870600000|2021-09-28 23:10:00|86632.8|86582.8|86631.3|86581.3|86640.7|86590.7|86626.1|86576.1|329
1632870900000|2021-09-28 23:15:00|86630.7|86580.7|86621.6|86571.6|86633.9|86583.9|86618.8|86568.8|351
1632871200000|2021-09-28 23:20:00|86622.5|86572.5|86637.9|86587.9|86640.2|86590.2|86617.8|86567.8|318
1632871500000|2021-09-28 23:25:00|86637.8|86587.8|86649|86599|86653.1|86603.1|86630.5|86580.5|363
1632871800000|2021-09-28 23:30:00|86648.9|86598.9|86662.6|86612.6|86665.3|86615.3|86648.9|86598.9|433
1632872100000|2021-09-28 23:35:00|86664.5|86614.5|86656.1|86606.1|86667.3|86617.3|86655.1|86605.1|409
1632872400000|2021-09-28 23:40:00|86656.2|86606.2|86658.5|86608.5|86662|86612|86643.6|86593.6|250
1632872700000|2021-09-28 23:45:00|86657.8|86607.8|86640.3|86590.3|86657.8|86607.8|86636.8|86586.8|402
1632873000000|2021-09-28 23:50:00|86641.2|86591.2|86638.6|86588.6|86641.2|86591.2|86631.1|86581.1|365
1632873300000|2021-09-28 23:55:00|86639.7|86589.7|86639.6|86589.6|86647.8|86597.8|86632|86582|367
1632873600000|2021-09-29 00:00:00|86639.5|86589.5|86625.9|86575.9|86656.3|86606.3|86621.8|86571.8|1328
1632873900000|2021-09-29 00:05:00|86627.1|86577.1|86617|86567|86642.5|86592.5|86592.4|86542.4|1108
1632874200000|2021-09-29 00:10:00|86617.5|86567.5|86613.6|86563.6|86656.1|86606.1|86603.5|86553.5|1124
1632874500000|2021-09-29 00:15:00|86614|86564|86536.5|86486.5|86616|86566|86514.5|86464.5|1112
1632874800000|2021-09-29 00:20:00|86537|86487|86547.2|86497.2|86554.1|86504.1|86518.3|86468.3|984
1632875100000|2021-09-29 00:25:00|86547.5|86497.5|86495.9|86445.9|86552|86502|86466.1|86381.3|980
1632875400000|2021-09-29 00:30:00|86496.8|86446.8|86503.8|86453.8|86506.5|86456.5|86483.9|86433.9|831
1632875700000|2021-09-29 00:35:00|86503.9|86453.9|86506.9|86456.9|86507.8|86457.8|86494.7|86444.7|730
1632876000000|2021-09-29 00:40:00|86506.6|86456.6|86503.7|86453.7|86510.9|86460.9|86496.5|86446.5|692
1632876300000|2021-09-29 00:45:00|86503.4|86453.4|86545.9|86495.9|86546.7|86496.7|86486.7|86436.7|1339
1632876600000|2021-09-29 00:50:00|86538.9|86488.9|86613|86563|86614|86564|86538.9|86488.9|998
1632876900000|2021-09-29 00:55:00|86612.9|86562.9|86617.5|86567.5|86637.7|86587.7|86600|86550|1075
1632877200000|2021-09-29 01:00:00|86616.8|86566.8|86543.7|86493.7|86636.9|86586.9|86507.9|86457.9|1483
1632877500000|2021-09-29 01:05:00|86544.2|86494.2|86544.8|86494.8|86561.2|86511.2|86538.7|86488.7|1172
1632877800000|2021-09-29 01:10:00|86544.9|86494.9|86546.4|86496.4|86565.7|86515.7|86531.6|86481.6|997
1632878100000|2021-09-29 01:15:00|86548.4|86498.4|86558.2|86508.2|86565.6|86515.6|86542|86492|935
1632878400000|2021-09-29 01:20:00|86558.4|86508.4|86561.7|86511.7|86584.5|86534.5|86553.8|86503.8|881
1632878700000|2021-09-29 01:25:00|86562|86512|86653.8|86603.8|86663.9|86613.9|86560.4|86510.4|1051
1632879000000|2021-09-29 01:30:00|86653.7|86603.7|86663.7|86613.7|86702.9|86652.9|86642.4|86592.4|1419
1632879300000|2021-09-29 01:35:00|86663.5|86613.5|86649.5|86599.5|86694.8|86644.8|86629.2|86579.2|1582
1632879600000|2021-09-29 01:40:00|86649.6|86599.6|86624.5|86574.5|86657.2|86607.2|86622.6|86572.6|1061
1632879900000|2021-09-29 01:45:00|86624.3|86574.3|86650.9|86600.9|86664.1|86614.1|86613.6|86563.6|1180
1632880200000|2021-09-29 01:50:00|86649.9|86599.9|86676.7|86626.7|86689.2|86639.2|86641.4|86591.4|1333
1632880500000|2021-09-29 01:55:00|86677.2|86627.2|86645.4|86595.4|86687|86637|86632.7|86582.7|1285
1632880800000|2021-09-29 02:00:00|86645.3|86595.3|86616|86566|86683|86633|86614.7|86564.7|1182
1632881100000|2021-09-29 02:05:00|86615.4|86565.4|86631.7|86581.7|86637.4|86587.4|86604.3|86554.3|1058
1632881400000|2021-09-29 02:10:00|86632|86582|86615.5|86565.5|86645|86595|86604.6|86554.6|1058
1632881700000|2021-09-29 02:15:00|86617.2|86567.2|86603.6|86553.6|86621.8|86571.8|86589.5|86539.5|975
1632882000000|2021-09-29 02:20:00|86604|86554|86585.3|86535.3|86606.7|86556.7|86569.9|86519.9|1052
1632882300000|2021-09-29 02:25:00|86585.2|86535.2|86585.4|86535.4|86597.2|86547.2|86580.6|86530.6|859
1632882600000|2021-09-29 02:30:00|86585.1|86535.1|86601.5|86551.5|86612.1|86562.1|86583.4|86533.4|974
1632882900000|2021-09-29 02:35:00|86601.7|86551.7|86595.5|86545.5|86607.2|86557.2|86578.8|86528.8|895
1632883200000|2021-09-29 02:40:00|86595.4|86545.4|86620.2|86570.2|86630.5|86580.5|86589.5|86539.5|825
1632883500000|2021-09-29 02:45:00|86620.3|86570.3|86587.1|86537.1|86621.5|86571.5|86582|86532|892
1632883800000|2021-09-29 02:50:00|86587.3|86537.3|86622|86572|86623.6|86573.6|86583.9|86533.9|913
1632884100000|2021-09-29 02:55:00|86621.4|86571.4|86618.9|86568.9|86623.5|86573.5|86606.8|86556.8|661
1632884400000|2021-09-29 03:00:00|86618.8|86568.8|86630.9|86580.9|86650.7|86600.7|86608|86558|958
1632884700000|2021-09-29 03:05:00|86630.2|86580.2|86644.8|86594.8|86658.1|86608.1|86607.8|86557.8|1106
1632885000000|2021-09-29 03:10:00|86642.5|86592.5|86617.1|86567.1|86642.5|86592.5|86610.8|86560.8|1019
1632885300000|2021-09-29 03:15:00|86617.2|86567.2|86610.4|86560.4|86631.7|86581.7|86600.9|86550.9|891
1632885600000|2021-09-29 03:20:00|86610.5|86560.5|86606.5|86556.5|86617.6|86567.6|86581.9|86531.9|1090
1632885900000|2021-09-29 03:25:00|86606.3|86556.3|86586.3|86536.3|86608.7|86558.7|86579.9|86529.9|888
1632886200000|2021-09-29 03:30:00|86585.8|86535.8|86595.9|86545.9|86603.1|86553.1|86579.1|86529.1|743
1632886500000|2021-09-29 03:35:00|86595.5|86545.5|86609.7|86559.7|86615.8|86565.8|86583.2|86533.2|649
1632886800000|2021-09-29 03:40:00|86609.9|86559.9|86601.9|86551.9|86610.6|86560.6|86597|86547|562
1632887100000|2021-09-29 03:45:00|86601.8|86551.8|86600.6|86550.6|86619.1|86569.1|86569|86519|852
1632887400000|2021-09-29 03:50:00|86600.3|86550.3|86597.5|86547.5|86605.7|86555.7|86579|86529|675
1632887700000|2021-09-29 03:55:00|86597.4|86547.4|86602.5|86552.5|86606.3|86556.3|86583|86533|735
1632888000000|2021-09-29 04:00:00|86601.6|86551.6|86627.6|86577.6|86631.4|86581.4|86596.1|86546.1|679
1632888300000|2021-09-29 04:05:00|86627.7|86577.7|86591|86541|86629.6|86579.6|86586|86536|753
1632888600000|2021-09-29 04:10:00|86590.6|86540.6|86614.2|86564.2|86616.2|86566.2|86587|86537|665
1632888900000|2021-09-29 04:15:00|86614.3|86564.3|86585.5|86535.5|86619.9|86569.9|86581.5|86531.5|743
1632889200000|2021-09-29 04:20:00|86586.1|86536.1|86591.2|86541.2|86595.5|86545.5|86576.5|86526.5|520
1632889500000|2021-09-29 04:25:00|86591|86541|86570.3|86520.3|86596|86546|86569.7|86519.7|578
1632889800000|2021-09-29 04:30:00|86571|86521|86582.9|86532.9|86582.9|86532.9|86567.2|86517.2|556
1632890100000|2021-09-29 04:35:00|86582.6|86532.6|86526.2|86476.2|86583.9|86533.9|86505.3|86455.3|607
1632890400000|2021-09-29 04:40:00|86526.3|86476.3|86524.8|86474.8|86529.2|86479.2|86512|86462|538
1632890700000|2021-09-29 04:45:00|86521.4|86471.4|86528.5|86478.5|86529|86479|86513.3|86463.3|428
1632891000000|2021-09-29 04:50:00|86528.3|86478.3|86517|86467|86528.9|86478.9|86510.7|86460.7|453
1632891300000|2021-09-29 04:55:00|86517.1|86467.1|86492|86442|86525.1|86475.1|86486.5|86436.5|552
1632891600000|2021-09-29 05:00:00|86492.3|86442.3|86496.3|86446.3|86512.5|86462.5|86473.7|86423.7|1034
1632891900000|2021-09-29 05:05:00|86496.4|86446.4|86475.5|86425.5|86513.1|86463.1|86475.5|86425.5|1208
1632892200000|2021-09-29 05:10:00|86476.1|86426.1|86488.4|86438.4|86505.7|86455.7|86475|86425|1046
1632892500000|2021-09-29 05:15:00|86488.3|86438.3|86475.6|86425.6|86511.2|86461.2|86472.8|86422.8|1159
1632892800000|2021-09-29 05:20:00|86475.5|86425.5|86516.7|86466.7|86524.3|86474.3|86473.6|86423.6|1081
1632893100000|2021-09-29 05:25:00|86515.5|86465.5|86513|86463|86523.4|86473.4|86501.7|86451.7|1101
1632893400000|2021-09-29 05:30:00|86512.4|86462.4|86495.3|86445.3|86512.5|86462.5|86493.2|86443.2|965
1632893700000|2021-09-29 05:35:00|86496.2|86446.2|86471.7|86421.7|86497.6|86447.6|86469.2|86419.2|916
1632894000000|2021-09-29 05:40:00|86472|86422|86456.5|86406.5|86474.7|86424.7|86455.6|86405.6|963
1632894300000|2021-09-29 05:45:00|86456.3|86406.3|86502.7|86452.7|86510.5|86460.5|86455.9|86405.9|1054
1632894600000|2021-09-29 05:50:00|86502.8|86452.8|86513.1|86463.1|86540.3|86490.3|86476.4|86426.4|1145
1632894900000|2021-09-29 05:55:00|86513.2|86463.2|86496.4|86446.4|86555.5|86505.5|86468.2|86418.2|1642
1632895200000|2021-09-29 06:00:00|86496.1|86446.1|86558.2|86508.2|86562|86512|86424.1|86384.4|1663
1632895500000|2021-09-29 06:05:00|86557.2|86507.2|86522.6|86472.6|86568.4|86518.4|86474.7|86424.7|1560
1632895800000|2021-09-29 06:10:00|86522|86472|86530.9|86480.9|86566.5|86516.5|86520|86470|1899
1632896100000|2021-09-29 06:15:00|86532.3|86482.3|86519.3|86469.3|86559.6|86509.6|86519.3|86469.3|1543
1632896400000|2021-09-29 06:20:00|86519.8|86469.8|86504.5|86454.5|86531.6|86481.6|86484.2|86434.2|1495
1632896700000|2021-09-29 06:25:00|86504.6|86454.6|86502.4|86452.4|86564.1|86514.1|86487.9|86443.5|1377
1632897000000|2021-09-29 06:30:00|86502|86452|86562.4|86512.4|86611.9|86561.9|86481.2|86437.8|1634
1632897300000|2021-09-29 06:35:00|86561.4|86511.4|86607.9|86557.9|86621.4|86572.2|86540.2|86490.2|1555
1632897600000|2021-09-29 06:40:00|86607.7|86557.7|86565.3|86515.3|86642.9|86596|86560.6|86510.6|1696
1632897900000|2021-09-29 06:45:00|86566.1|86516.1|86524.8|86474.8|86566.1|86526|86490.6|86452.5|1431
1632898200000|2021-09-29 06:50:00|86528.2|86478.2|86574.2|86524.2|86591.9|86541.9|86509|86468.5|1450
1632898500000|2021-09-29 06:55:00|86575.1|86525.1|86636.4|86586.4|86650.4|86600.4|86525.2|86488|1639
1632898800000|2021-09-29 07:00:00|86631.1|86581.1|86725|86675|86725|86675|86602.4|86561.7|1988
1632899100000|2021-09-29 07:05:00|86723.5|86673.5|86833.2|86783.2|86863.5|86822.5|86675.3|86637.9|1948
1632899400000|2021-09-29 07:10:00|86833.8|86783.8|86870.3|86845.3|86899.4|86855.6|86814.9|86768.1|1958
1632899700000|2021-09-29 07:15:00|86869.9|86844.9|86888.8|86838.8|86897.4|86861.6|86855.4|86811|1794
1632900000000|2021-09-29 07:20:00|86889.4|86839.4|86799.4|86749.4|86889.6|86839.6|86766.1|86723.1|1705
1632900300000|2021-09-29 07:25:00|86799.6|86749.6|86747.6|86697.6|86804.8|86754.8|86719.6|86669.6|1783
1632900600000|2021-09-29 07:30:00|86746.9|86696.9|86683.9|86633.9|86748.8|86700.6|86636.5|86590.6|1786
1632900900000|2021-09-29 07:35:00|86683.8|86633.8|86656.7|86631.7|86721.1|86676.3|86653.4|86614.1|1558
1632901200000|2021-09-29 07:40:00|86656.5|86631.5|86686.8|86661.8|86700.2|86664.8|86625.9|86589.5|1572
1632901500000|2021-09-29 07:45:00|86687.3|86662.3|86763.9|86738.9|86766.5|86739.9|86685.5|86658.7|1543
1632901800000|2021-09-29 07:50:00|86763.4|86738.4|86855|86830|86871.1|86832.4|86759.6|86725.1|1670
1632902100000|2021-09-29 07:55:00|86867.5|86817.5|86874.5|86824.5|86874.5|86835.1|86827.8|86786.6|1555
1632902400000|2021-09-29 08:00:00|86874.6|86824.6|86810.4|86785.4|86881.7|86847.9|86771.1|86721.1|1732
1632902700000|2021-09-29 08:05:00|86810.1|86785.1|86795.6|86745.6|86876.9|86836.6|86752.2|86704.4|1649
1632903000000|2021-09-29 08:10:00|86793|86743|86809.3|86759.3|86811.1|86773.2|86757.9|86710.1|1357
1632903300000|2021-09-29 08:15:00|86809.1|86759.1|86864|86814|86864|86825.6|86791.8|86755.4|1459
1632903600000|2021-09-29 08:20:00|86864.9|86814.9|86819.8|86769.8|86872.4|86837.4|86814.1|86767|1470
1632903900000|2021-09-29 08:25:00|86820.6|86770.6|86790.4|86765.4|86835.1|86800.1|86777.5|86736.7|1562
1632904200000|2021-09-29 08:30:00|86787.9|86762.9|86787.7|86737.7|86825.3|86798.9|86765.2|86726.5|1457
1632904500000|2021-09-29 08:35:00|86787.3|86737.3|86804|86779|86827.4|86792.2|86768.6|86731.4|1376
1632904800000|2021-09-29 08:40:00|86803.9|86778.9|86849.8|86824.8|86892.5|86855.8|86803.9|86771.4|1505
1632905100000|2021-09-29 08:45:00|86850.4|86825.4|86809.2|86784.2|86867.5|86829.5|86800.5|86755.9|1644
1632905400000|2021-09-29 08:50:00|86808.7|86783.7|86793.6|86768.6|86838.4|86803.3|86790.3|86765.3|1510
1632905700000|2021-09-29 08:55:00|86793.9|86768.9|86816.2|86766.2|86821.4|86783.6|86780.6|86741.8|1540
1632906000000|2021-09-29 09:00:00|86816.5|86766.5|86790.4|86765.4|86817.3|86779.7|86754|86711|1647
1632906300000|2021-09-29 09:05:00|86790.5|86765.5|86801.6|86776.6|86825.4|86791|86779.6|86737.7|1452
1632906600000|2021-09-29 09:10:00|86801.3|86776.3|86792.7|86767.7|86809.7|86776.3|86769.1|86734.1|1122
1632906900000|2021-09-29 09:15:00|86789.1|86764.1|86792.2|86767.2|86799.3|86774.3|86785.4|86760.4|1225
1632907200000|2021-09-29 09:20:00|86793.1|86768.1|86821.2|86771.2|86823.8|86788|86782.1|86745.5|1398
1632907500000|2021-09-29 09:25:00|86819.5|86769.5|86815|86790|86831.2|86798.4|86789.5|86756.2|1294
1632907800000|2021-09-29 09:30:00|86815.4|86790.4|86964.5|86914.5|86974.7|86924.7|86795.2|86753|1576
1632908100000|2021-09-29 09:35:00|86965.3|86915.3|86983.6|86933.6|87013.6|86975.6|86938.2|86904.3|1667
1632908400000|2021-09-29 09:40:00|86984.2|86934.2|87012.5|86962.5|87018.3|86981.1|86944.8|86906.5|1500
1632908700000|2021-09-29 09:45:00|87013.5|86963.5|87034.1|87009.1|87051.7|87015.4|86989.6|86951.6|1317
1632909000000|2021-09-29 09:50:00|87035|87010|87046.5|87021.5|87091.1|87052.7|87023.4|86992.2|1137
1632909300000|2021-09-29 09:55:00|87046.6|87021.6|86916.9|86891.9|87048.8|87023.8|86903.1|86872.8|1518
1632909600000|2021-09-29 10:00:00|86917.1|86892.1|86898.3|86873.3|86932.8|86904.3|86874.9|86844.8|1360
1632909900000|2021-09-29 10:05:00|86898|86873|86909.1|86884.1|86951.3|86917.7|86891.9|86866.9|1221
1632910200000|2021-09-29 10:10:00|86908.2|86883.2|86927.9|86902.9|86929.6|86903.9|86897.3|86867|1288
1632910500000|2021-09-29 10:15:00|86928|86903|86945.6|86920.6|86961.4|86926.7|86922.6|86893.7|1257
1632910800000|2021-09-29 10:20:00|86946.7|86921.7|86993.3|86968.3|87012.6|86976.3|86943.4|86918.4|1480
1632911100000|2021-09-29 10:25:00|86993.4|86968.4|86988.3|86963.3|87000.6|86970.1|86960|86920.5|1385
1632911400000|2021-09-29 10:30:00|86988.6|86963.6|86975.9|86950.9|87013.4|86978.1|86970.3|86922.2|1463
1632911700000|2021-09-29 10:35:00|86976.2|86951.2|86987.7|86962.7|87017.8|86980.6|86975.8|86934.9|1419
1632912000000|2021-09-29 10:40:00|86986.1|86961.1|87003.7|86978.7|87042|87009.4|86986.1|86948.4|1507
1632912300000|2021-09-29 10:45:00|87003|86978|87046.9|87021.9|87069.7|87029.1|86991.1|86949.9|1292
1632912600000|2021-09-29 10:50:00|87047.3|87022.3|87063.3|87038.3|87065.6|87040.6|87029.9|87004.7|1015
1632912900000|2021-09-29 10:55:00|87063.5|87038.5|87064.1|87039.1|87077|87044.7|87042.6|87007|1280
1632913200000|2021-09-29 11:00:00|87065.3|87040.3|87053.6|87028.6|87077.1|87042.1|87001.2|86951.2|1449
1632913500000|2021-09-29 11:05:00|87053.1|87028.1|87172.9|87147.9|87184.4|87148.9|87044.7|87008.7|1388
1632913800000|2021-09-29 11:10:00|87172.5|87147.5|87176.6|87151.6|87206.2|87168.3|87148.9|87113.2|1288
1632914100000|2021-09-29 11:15:00|87176.7|87151.7|87248.5|87198.5|87302.9|87261|87163|87125.7|1761
1632914400000|2021-09-29 11:20:00|87248|87198|87284.7|87234.7|87294.6|87249.5|87221.5|87171.5|1643
1632914700000|2021-09-29 11:25:00|87286.3|87236.3|87180.4|87155.4|87286.3|87236.3|87170.4|87131.1|1452
1632915000000|2021-09-29 11:30:00|87180.6|87155.6|87155.9|87130.9|87252.1|87212|87147.8|87106.2|1473
1632915300000|2021-09-29 11:35:00|87156.2|87131.2|87192.8|87142.8|87196.5|87152.4|87131.2|87093|1293
1632915600000|2021-09-29 11:40:00|87192.6|87142.6|87134.1|87109.1|87194|87157.9|87130.9|87094.6|1301
1632915900000|2021-09-29 11:45:00|87134.2|87109.2|87193.1|87143.1|87222.6|87183.3|87133.9|87103.6|1542
1632916200000|2021-09-29 11:50:00|87192.7|87142.7|87142.7|87092.7|87193.7|87144.1|87126.3|87088.6|1324
1632916500000|2021-09-29 11:55:00|87142.4|87092.4|87138.4|87113.4|87155.5|87118.4|87057.8|87022.3|1773
1632916800000|2021-09-29 12:00:00|87140.1|87115.1|87099|87074|87158.9|87123.2|87065.6|87018.1|1650
1632917100000|2021-09-29 12:05:00|87097.6|87072.6|87083.2|87033.2|87118.4|87078.8|87049.8|87012.7|1536
1632917400000|2021-09-29 12:10:00|87083.4|87033.4|87065.5|87015.5|87091|87056.2|87025.2|86984.3|1678
1632917700000|2021-09-29 12:15:00|87064.7|87014.7|87051.3|87026.3|87077.8|87039|87035|86993.8|1433
1632918000000|2021-09-29 12:20:00|87053.4|87028.4|87100.7|87075.7|87133|87094.5|87053.4|87018.2|1580
1632918300000|2021-09-29 12:25:00|87101|87076|87172.7|87122.7|87174.2|87140.7|87084|87046.8|1638
1632918600000|2021-09-29 12:30:00|87173.5|87123.5|87224.8|87174.8|87254.8|87204.8|87166.7|87116.7|1742
1632918900000|2021-09-29 12:35:00|87224.3|87174.3|87330.4|87280.4|87363.8|87326.6|87199.4|87157.7|1727
1632919200000|2021-09-29 12:40:00|87330.1|87280.1|87298.3|87248.3|87370.3|87320.3|87260|87221.5|1861
1632919500000|2021-09-29 12:45:00|87299.5|87249.5|87295.4|87270.4|87341.6|87301.2|87254.5|87215.2|1711
1632919800000|2021-09-29 12:50:00|87295.2|87270.2|87328.5|87303.5|87360.6|87322.5|87289.9|87255.4|1683
1632920100000|2021-09-29 12:55:00|87328.6|87303.6|87346.4|87321.4|87372.2|87339.2|87316.2|87281.7|1539
1632920400000|2021-09-29 13:00:00|87346.5|87321.5|87358.1|87308.1|87372.2|87333.1|87320|87286.7|1695
1632920700000|2021-09-29 13:05:00|87357.5|87307.5|87403.8|87378.8|87418.9|87389.5|87328.4|87290.8|1620
1632921000000|2021-09-29 13:10:00|87403.7|87378.7|87405.7|87380.7|87432.2|87404|87372.3|87332.3|1512
1632921300000|2021-09-29 13:15:00|87404.8|87379.8|87408.5|87383.5|87437.7|87412.7|87378.4|87342|1626
1632921600000|2021-09-29 13:20:00|87408.4|87383.4|87392.9|87367.9|87422.4|87387.1|87358.4|87321.7|1525
1632921900000|2021-09-29 13:25:00|87392.6|87367.6|87380|87330|87436.5|87400.9|87377.2|87327.2|1621
1632922200000|2021-09-29 13:30:00|87377.5|87327.5|87425.1|87375.1|87443.1|87404.1|87361.5|87319.1|1850
1632922500000|2021-09-29 13:35:00|87425.4|87375.4|87428.3|87403.3|87488.3|87438.3|87379.3|87329.3|1841
1632922800000|2021-09-29 13:40:00|87428.7|87403.7|87482.3|87457.3|87498|87462.7|87411.8|87364.1|1880
1632923100000|2021-09-29 13:45:00|87483.3|87458.3|87396.1|87346.1|87502.7|87463.4|87383.3|87336.8|1910
1632923400000|2021-09-29 13:50:00|87396.8|87346.8|87330.1|87280.1|87418.2|87377.1|87286.6|87236.6|1874
1632923700000|2021-09-29 13:55:00|87325.4|87275.4|87422.2|87372.2|87425.6|87375.6|87277.9|87227.9|1806
1632924000000|2021-09-29 14:00:00|87421.5|87371.5|87393.9|87368.9|87424|87374|87272.3|87222.3|1980
1632924300000|2021-09-29 14:05:00|87392.4|87367.4|87423.3|87398.3|87464.5|87425.9|87387.1|87337.1|1914
1632924600000|2021-09-29 14:10:00|87423.2|87398.2|87473.9|87448.9|87519.2|87485.2|87411.1|87373.9|1750
1632924900000|2021-09-29 14:15:00|87473.8|87448.8|87507.3|87457.3|87530.8|87494.8|87453.8|87417.5|1749
1632925200000|2021-09-29 14:20:00|87507.5|87457.5|87550.4|87500.4|87558.9|87514.4|87441.7|87391.7|1865
1632925500000|2021-09-29 14:25:00|87551|87501|87507.8|87457.8|87565.3|87515.3|87458.2|87415.3|1683
1632925800000|2021-09-29 14:30:00|87509.1|87459.1|87578.6|87528.6|87643.3|87593.3|87508|87458|2028
1632926100000|2021-09-29 14:35:00|87578.5|87528.5|87612.9|87562.9|87629.6|87579.6|87521|87471|1711
1632926400000|2021-09-29 14:40:00|87613.3|87563.3|87569.3|87519.3|87614.5|87569|87564.4|87514.4|1648
1632926700000|2021-09-29 14:45:00|87569.2|87519.2|87485.2|87435.2|87586.5|87536.5|87480.1|87430.1|1804
1632927000000|2021-09-29 14:50:00|87486.1|87436.1|87483.8|87433.8|87542.5|87492.5|87466.6|87416.6|1798
1632927300000|2021-09-29 14:55:00|87482.7|87432.7|87435.2|87385.2|87489.9|87439.9|87395|87347.6|1911
1632927600000|2021-09-29 15:00:00|87435.5|87385.5|87444.7|87394.7|87481.4|87431.4|87401.5|87365|1920
1632927900000|2021-09-29 15:05:00|87444.6|87394.6|87462.7|87437.7|87478.4|87443.4|87406.4|87362.7|1575
1632928200000|2021-09-29 15:10:00|87463.3|87438.3|87447.9|87422.9|87498.6|87448.6|87437.5|87398.3|1455
1632928500000|2021-09-29 15:15:00|87449|87424|87499.8|87449.8|87527|87477|87446.9|87417.2|1389
1632928800000|2021-09-29 15:20:00|87499.7|87449.7|87447.6|87397.6|87506.1|87456.1|87443.3|87393.3|1448
1632929100000|2021-09-29 15:25:00|87447.8|87397.8|87468.6|87418.6|87473.2|87423.2|87435.7|87385.7|1429
1632929400000|2021-09-29 15:30:00|87468.1|87418.1|87443.7|87393.7|87485.3|87435.3|87426|87376|1642
1632929700000|2021-09-29 15:35:00|87443.3|87393.3|87484.4|87434.4|87494|87457.2|87443|87393|1505
1632930000000|2021-09-29 15:40:00|87485.2|87435.2|87513.9|87463.9|87536.2|87486.2|87472.1|87435.1|1498
1632930300000|2021-09-29 15:45:00|87513.5|87463.5|87521.9|87471.9|87534.7|87485.9|87475.4|87436.1|1386
1632930600000|2021-09-29 15:50:00|87520.5|87470.5|87513.1|87463.1|87521.6|87474.9|87488.7|87438.7|1388
1632930900000|2021-09-29 15:55:00|87513|87463|87495.5|87445.5|87533.9|87483.9|87480.3|87430.3|1413
1632931200000|2021-09-29 16:00:00|87496|87446|87469|87419|87501.3|87451.3|87459.6|87409.6|1401
1632931500000|2021-09-29 16:05:00|87469.3|87419.3|87493.3|87443.3|87501.1|87451.1|87466.6|87416.6|1207
1632931800000|2021-09-29 16:10:00|87493|87443|87544.4|87494.4|87559.7|87509.7|87479.4|87440.1|1334
1632932100000|2021-09-29 16:15:00|87544.2|87494.2|87548.4|87498.4|87558.1|87515.7|87534.2|87488|1245
1632932400000|2021-09-29 16:20:00|87549.4|87499.4|87612.6|87562.6|87621.9|87571.9|87538.1|87497|1286
1632932700000|2021-09-29 16:25:00|87613.3|87563.3|87615.3|87565.3|87623.6|87573.6|87582.1|87532.1|1522
1632933000000|2021-09-29 16:30:00|87615.2|87565.2|87629.2|87579.2|87694.6|87644.6|87592.3|87542.3|1315
1632933300000|2021-09-29 16:35:00|87628.7|87578.7|87669.5|87619.5|87679.9|87629.9|87628.1|87578.1|1540
1632933600000|2021-09-29 16:40:00|87669.4|87619.4|87692|87642|87701.5|87651.5|87665.9|87615.9|1456
1632933900000|2021-09-29 16:45:00|87691.9|87641.9|87660.6|87610.6|87692|87642|87656.9|87606.9|1279
1632934200000|2021-09-29 16:50:00|87660.5|87610.5|87664.2|87614.2|87680|87630|87653.5|87603.5|1384
1632934500000|2021-09-29 16:55:00|87664.8|87614.8|87650.9|87600.9|87673.6|87623.6|87649.2|87599.2|1069
1632934800000|2021-09-29 17:00:00|87650.7|87600.7|87692.3|87642.3|87699.7|87649.7|87632.4|87582.4|1338
1632935100000|2021-09-29 17:05:00|87691.9|87641.9|87673.3|87623.3|87722.7|87672.7|87671.2|87621.2|1235
1632935400000|2021-09-29 17:10:00|87673.2|87623.2|87697.6|87647.6|87699.6|87649.6|87670|87620|1173
1632935700000|2021-09-29 17:15:00|87698.1|87648.1|87668.5|87618.5|87705.4|87655.4|87661.4|87611.4|1209
1632936000000|2021-09-29 17:20:00|87668.4|87618.4|87675.7|87625.7|87681.6|87631.6|87665.6|87615.6|1052
1632936300000|2021-09-29 17:25:00|87675.8|87625.8|87717.9|87667.9|87726.1|87676.1|87675.8|87625.8|1398
1632936600000|2021-09-29 17:30:00|87718.2|87668.2|87742.3|87692.3|87749.3|87699.3|87715.8|87665.8|1380
1632936900000|2021-09-29 17:35:00|87742.1|87692.1|87751.6|87701.6|87767.6|87717.6|87741|87691|1313
1632937200000|2021-09-29 17:40:00|87751.7|87701.7|87736.1|87686.1|87783.9|87733.9|87725.8|87675.8|1473
1632937500000|2021-09-29 17:45:00|87735.8|87685.8|87765.9|87715.9|87774.4|87724.4|87731.2|87681.2|1324
1632937800000|2021-09-29 17:50:00|87767.3|87717.3|87763.9|87713.9|87776.7|87726.7|87745|87695|1393
1632938100000|2021-09-29 17:55:00|87763.4|87713.4|87752.1|87702.1|87812.4|87762.4|87751.4|87701.4|1558
1632938400000|2021-09-29 18:00:00|87752.3|87702.3|87746.4|87696.4|87763.3|87715.1|87724.1|87674.1|1714
1632938700000|2021-09-29 18:05:00|87746.2|87696.2|87687.8|87637.8|87758.2|87708.2|87681.9|87631.9|1521
1632939000000|2021-09-29 18:10:00|87685.1|87635.1|87631.9|87581.9|87692.5|87642.5|87627.3|87577.3|1469
1632939300000|2021-09-29 18:15:00|87632.4|87582.4|87648.7|87598.7|87653.4|87603.4|87632.3|87582.3|1334
1632939600000|2021-09-29 18:20:00|87648.6|87598.6|87629.2|87579.2|87655.6|87608.2|87623.1|87573.1|1244
1632939900000|2021-09-29 18:25:00|87629.4|87579.4|87613.5|87563.5|87631.5|87581.5|87606.7|87556.7|1463
1632940200000|2021-09-29 18:30:00|87613.8|87563.8|87610.5|87560.5|87625.7|87575.7|87602.2|87552.2|1393
1632940500000|2021-09-29 18:35:00|87609.9|87559.9|87631|87581|87635.8|87585.8|87607.7|87557.7|1169
1632940800000|2021-09-29 18:40:00|87631.4|87581.4|87609.2|87559.2|87640.5|87590.5|87587|87537|1168
1632941100000|2021-09-29 18:45:00|87610|87560|87612.2|87562.2|87621.4|87571.4|87598.1|87548.1|1221
1632941400000|2021-09-29 18:50:00|87612.6|87562.6|87657.9|87607.9|87667.8|87617.8|87604.9|87554.9|1373
1632941700000|2021-09-29 18:55:00|87658|87608|87651.4|87601.4|87680.6|87630.6|87644.3|87594.3|1303
1632942000000|2021-09-29 19:00:00|87650.6|87600.6|87679.6|87629.6|87682.2|87632.2|87634.5|87584.5|1319
1632942300000|2021-09-29 19:05:00|87679.8|87629.8|87696|87646|87698.3|87653.3|87675|87625|871
1632942600000|2021-09-29 19:10:00|87696.6|87646.6|87695.8|87645.8|87700|87650|87689.2|87639.2|887
1632942900000|2021-09-29 19:15:00|87695.7|87645.7|87702.7|87652.7|87708.9|87658.9|87674|87631.5|1169
1632943200000|2021-09-29 19:20:00|87702.8|87652.8|87725.4|87675.4|87727.8|87677.8|87702.8|87652.8|1008
1632943500000|2021-09-29 19:25:00|87725.5|87675.5|87721.5|87671.5|87729.7|87679.7|87715.6|87665.6|934
1632943800000|2021-09-29 19:30:00|87721.7|87671.7|87701.4|87651.4|87730.4|87684.7|87697.9|87647.9|1066
1632944100000|2021-09-29 19:35:00|87702.6|87652.6|87745.9|87695.9|87751.2|87701.2|87689.2|87649.8|978
1632944400000|2021-09-29 19:40:00|87745.6|87695.6|87763|87713|87766.1|87716.1|87743.3|87693.3|1003
1632944700000|2021-09-29 19:45:00|87762.5|87712.5|87767.5|87717.5|87783.9|87733.9|87754.2|87704.2|2006
1632945000000|2021-09-29 19:50:00|87767|87717|87798.2|87748.2|87803.6|87753.6|87762.5|87712.5|1664
1632945300000|2021-09-29 19:55:00|87798.8|87748.8|87824.3|87774.3|87902.1|87852.1|87793.6|87743.6|1538
1632945600000|2021-09-29 20:00:00|87825.5|87775.5|87809.3|87759.3|87837.5|87787.5|87803.3|87753.3|1171
1632945900000|2021-09-29 20:05:00|87809.6|87759.6|87810.9|87760.9|87811.5|87761.5|87788.2|87738.2|813
1632946200000|2021-09-29 20:10:00|87810.5|87760.5|87801|87751|87812|87762|87786.1|87736.1|819
1632946500000|2021-09-29 20:15:00|87801.2|87751.2|87799.9|87749.9|87807.7|87757.7|87792.4|87742.4|871
1632946800000|2021-09-29 20:20:00|87799.4|87749.4|87792.1|87663|87898.7|87784.6|87745|87635.2|2137
1632947100000|2021-09-29 20:25:00|87799.6|87672|87832.9|87698.2|87882.1|87771.9|87730.9|87618.8|2029
1632947400000|2021-09-29 20:30:00|87847.2|87707.4|87817.1|87667.2|87856.3|87749|87762.1|87617.6|2047
1632947700000|2021-09-29 20:35:00|87814|87672.8|87822.3|87639.9|87850.5|87733.2|87742.3|87628.6|1834
1632948000000|2021-09-29 20:40:00|87819.5|87616.2|87822.2|87684.1|87855.5|87739.4|87751.9|87616.2|2223
1632948300000|2021-09-29 20:45:00|87822|87682.3|87816.5|87685|87884.6|87751.6|87771.8|87606.3|1825
1632948600000|2021-09-29 20:50:00|87818.3|87683.6|87767.2|87717.2|87842.9|87728.1|87750.4|87595.7|1421
1632948900000|2021-09-29 20:55:00|87762.9|87712.9|87744.4|87694.4|87877.8|87719.2|87731.9|87608.1|1113
1632949200000|2021-09-29 21:00:00|87826.2|87575.7|87935|87539.7|87938.8|87579.2|87801.4|87513.3|62
1632949500000|2021-09-29 21:05:00|87945.4|87552.7|87889.5|87534.7|88050.4|87553.6|87821.3|87455|58
1632949800000|2021-09-29 21:10:00|87887.4|87537.3|88026.5|87529.5|88027.4|87543.3|87832.8|87455|84
1632950100000|2021-09-29 21:15:00|87975|87524.2|87921.2|87477.5|88007.2|87541.6|87855|87415.4|272
1632950400000|2021-09-29 21:20:00|87934.8|87476.5|87893.7|87478.7|88018.1|87541.6|87892.8|87435|101
1632950700000|2021-09-29 21:25:00|87896.5|87475.8|87923.2|87475.1|87994.6|87541.6|87895.8|87435|45
1632951000000|2021-09-29 21:30:00|87923.5|87477.2|87918.5|87497|87999.3|87541.6|87889.3|87436.1|108
1632951300000|2021-09-29 21:35:00|87918.4|87501.9|87932.3|87501.2|88020.5|87552.9|87879|87456.5|145
1632951600000|2021-09-29 21:40:00|87939.4|87506.4|87968.6|87541.3|87992.5|87552.9|87878|87476.7|146
1632951900000|2021-09-29 21:45:00|87952.1|87542.2|87901.6|87542|87970.8|87557.6|87827.7|87460.4|133
1632952200000|2021-09-29 21:50:00|87922.6|87546.4|87928.4|87541.2|87956|87557|87826.7|87502.6|228
1632952500000|2021-09-29 21:55:00|87945.1|87544.8|87820.2|87542.5|88040.1|87556|87816.3|87444.9|257
1632952800000|2021-09-29 22:00:00|87819.9|87542.2|87886.8|87630.3|87943.8|87648.1|87819.9|87472.3|826
1632953100000|2021-09-29 22:05:00|87850.2|87636.9|87825.8|87653.3|87871|87658.2|87802.2|87614.5|536
1632953400000|2021-09-29 22:10:00|87822.2|87653.4|87795.4|87667.1|87878.9|87705.3|87755.3|87637.9|319
1632953700000|2021-09-29 22:15:00|87796.8|87666.1|87823.3|87683.2|87851.2|87720.1|87766.1|87648.2|650
1632954000000|2021-09-29 22:20:00|87819.3|87681|87747.8|87697.8|87843.8|87724.5|87743.7|87653.9|456
1632954300000|2021-09-29 22:25:00|87747.5|87697.5|87805.3|87665.8|87809.6|87706.2|87732.8|87639.8|292
1632954600000|2021-09-29 22:30:00|87795.4|87664.4|87803|87664.1|87815.4|87710.3|87745.4|87653|401
1632954900000|2021-09-29 22:35:00|87806.9|87664.2|87751.7|87701.7|87824.2|87715.2|87746.7|87655.8|539
1632955200000|2021-09-29 22:40:00|87748.6|87698.6|87748.9|87698.9|87814.3|87708.8|87743.5|87657|289
1632955500000|2021-09-29 22:45:00|87753.9|87703.9|87747.3|87697.3|87807.3|87710.6|87741.6|87659.2|373
1632955800000|2021-09-29 22:50:00|87747.4|87697.4|87799.8|87673|87832.7|87717|87744.6|87660.8|313
1632956100000|2021-09-29 22:55:00|87761.1|87672.7|87809.5|87674|87831.6|87718|87744.3|87664.5|329
1632956400000|2021-09-29 23:00:00|87746.2|87671.3|87754.7|87704.7|87807.5|87717.6|87741.5|87664.9|723
1632956700000|2021-09-29 23:05:00|87753.3|87703.3|87741.8|87691.8|87795.7|87704.3|87732.4|87639.8|692
1632957000000|2021-09-29 23:10:00|87742.3|87692.3|87738.5|87688.5|87803.9|87706|87737.7|87671.2|500
1632957300000|2021-09-29 23:15:00|87753.8|87703.8|87743.6|87693.6|87793.9|87705.4|87727.5|87649|959
1632957600000|2021-09-29 23:20:00|87739.6|87689.6|87738.5|87688.5|87745.3|87695.3|87723.5|87673.5|854
1632957900000|2021-09-29 23:25:00|87732|87682|87734.4|87684.4|87746.5|87696.5|87720.4|87670.4|717
1632958200000|2021-09-29 23:30:00|87734|87684|87728.7|87678.7|87741.3|87691.3|87723.5|87673.5|363
1632958500000|2021-09-29 23:35:00|87728.2|87678.2|87734.8|87684.8|87738.2|87688.2|87723.6|87673.6|341
1632958800000|2021-09-29 23:40:00|87734.9|87684.9|87735.6|87685.6|87741.4|87691.4|87724.4|87674.4|608
1632959100000|2021-09-29 23:45:00|87735.5|87685.5|87738.5|87688.5|87742.8|87692.8|87722.9|87672.9|892
1632959400000|2021-09-29 23:50:00|87738.7|87688.7|87730.2|87680.2|87741.1|87691.1|87718.2|87668.2|854
1632959700000|2021-09-29 23:55:00|87728.3|87678.3|87732.5|87682.5|87741.6|87691.6|87718.3|87668.3|843
1632960000000|2021-09-30 00:00:00|87737.7|87687.7|87741.6|87691.6|87753.2|87703.2|87732.4|87682.4|1048
1632960300000|2021-09-30 00:05:00|87741.3|87691.3|87740.8|87690.8|87751.2|87701.2|87731.4|87681.4|801
1632960600000|2021-09-30 00:10:00|87740.9|87690.9|87731.3|87681.3|87756.2|87706.2|87728.4|87678.4|765
1632960900000|2021-09-30 00:15:00|87731.4|87681.4|87711.3|87661.3|87735.3|87685.3|87711|87661|696
1632961200000|2021-09-30 00:20:00|87712|87662|87711|87661|87723.6|87673.6|87700|87650|617
1632961500000|2021-09-30 00:25:00|87708.8|87658.8|87689.3|87639.3|87729.1|87679.1|87683.4|87633.4|800
1632961800000|2021-09-30 00:30:00|87688.3|87638.3|87706.3|87656.3|87714.2|87664.2|87685.6|87635.6|893
1632962100000|2021-09-30 00:35:00|87705.9|87655.9|87710.8|87660.8|87740.6|87664|87688.9|87609|719
1632962400000|2021-09-30 00:40:00|87712|87662|87700.2|87650.2|87768.3|87670.2|87694.8|87625.7|605
1632962700000|2021-09-30 00:45:00|87699.6|87649.6|87644.4|87594.4|87707.8|87657.8|87642|87592|1222
1632963000000|2021-09-30 00:50:00|87644.2|87594.2|87644.3|87594.3|87660.6|87610.6|87623.2|87573.2|966
1632963300000|2021-09-30 00:55:00|87643.9|87593.9|87619.6|87569.6|87662.7|87612.7|87614.2|87564.2|876
1632963600000|2021-09-30 01:00:00|87619|87569|87613.3|87563.3|87627.9|87577.9|87601.1|87551.1|981
1632963900000|2021-09-30 01:05:00|87613.2|87563.2|87627.5|87577.5|87662.6|87612.6|87613.2|87563.2|979
1632964200000|2021-09-30 01:10:00|87626.5|87576.5|87629.3|87579.3|87637.2|87587.2|87620.3|87570.3|758
1632964500000|2021-09-30 01:15:00|87629.6|87579.6|87631.9|87581.9|87652.7|87602.7|87618|87568|960
1632964800000|2021-09-30 01:20:00|87632.4|87582.4|87645.1|87595.1|87703|87612.8|87588.2|87525.9|1156
1632965100000|2021-09-30 01:25:00|87644.7|87594.7|87648.8|87598.8|87664.5|87614.5|87643.3|87593.3|878
1632965400000|2021-09-30 01:30:00|87648.9|87598.9|87666.6|87616.6|87710|87629.4|87634.2|87579.7|945
1632965700000|2021-09-30 01:35:00|87666.7|87616.7|87662.3|87612.3|87673.8|87623.8|87654.6|87604.6|996
1632966000000|2021-09-30 01:40:00|87662.1|87612.1|87651.4|87601.4|87668.7|87618.7|87638.5|87588.5|874
1632966300000|2021-09-30 01:45:00|87652|87602|87646.8|87596.8|87686.9|87609.4|87635.5|87555.4|912
1632966600000|2021-09-30 01:50:00|87646.7|87596.7|87658.8|87608.8|87667.1|87617.1|87645.2|87595.2|802
1632966900000|2021-09-30 01:55:00|87658.4|87608.4|87700.3|87650.3|87711.1|87661.1|87654.7|87604.7|1409
1632967200000|2021-09-30 02:00:00|87699.7|87649.7|87691.6|87641.6|87708|87658|87691.6|87641.6|847
1632967500000|2021-09-30 02:05:00|87691.3|87641.3|87684|87634|87696.1|87646.1|87663.9|87613.9|765
1632967800000|2021-09-30 02:10:00|87684.7|87634.7|87683.6|87633.6|87692.7|87642.7|87676.2|87626.2|913
1632968100000|2021-09-30 02:15:00|87683.8|87633.8|87665.4|87615.4|87684.5|87634.5|87649.5|87599.5|725
1632968400000|2021-09-30 02:20:00|87665.7|87615.7|87669.5|87619.5|87678.6|87628.6|87653.8|87603.8|922
1632968700000|2021-09-30 02:25:00|87669.2|87619.2|87680.4|87630.4|87682.5|87632.5|87658.9|87608.9|816
1632969000000|2021-09-30 02:30:00|87679.9|87629.9|87693.2|87643.2|87702.4|87652.4|87676.6|87626.6|906
1632969300000|2021-09-30 02:35:00|87692.7|87642.7|87679.4|87629.4|87704.8|87654.8|87674.8|87624.8|932
1632969600000|2021-09-30 02:40:00|87680.9|87630.9|87669.4|87619.4|87682.7|87632.7|87664.4|87614.4|770
1632969900000|2021-09-30 02:45:00|87669.9|87619.9|87674.8|87624.8|87685.6|87635.6|87663.2|87613.2|517
1632970200000|2021-09-30 02:50:00|87674.7|87624.7|87674.4|87624.4|87680.8|87630.8|87668.5|87618.5|495
1632970500000|2021-09-30 02:55:00|87674.6|87624.6|87674.1|87624.1|87682.8|87632.8|87641.7|87591.7|871
1632970800000|2021-09-30 03:00:00|87673.6|87623.6|87665.4|87615.4|87673.6|87623.6|87655.9|87605.9|612
1632971100000|2021-09-30 03:05:00|87665.1|87615.1|87660|87610|87671.1|87621.1|87658.2|87608.2|762
1632971400000|2021-09-30 03:10:00|87659.7|87609.7|87660.7|87610.7|87665.9|87615.9|87648.7|87598.7|678
1632971700000|2021-09-30 03:15:00|87660.5|87610.5|87652.4|87602.4|87663.1|87613.1|87640.4|87590.4|474
1632972000000|2021-09-30 03:20:00|87652.3|87602.3|87649.2|87599.2|87662.9|87612.9|87647.3|87597.3|721
1632972300000|2021-09-30 03:25:00|87649.4|87599.4|87655|87605|87655.8|87605.8|87646.1|87596.1|359
1632972600000|2021-09-30 03:30:00|87655.2|87605.2|87674.5|87624.5|87680.7|87630.7|87654|87604|576
1632972900000|2021-09-30 03:35:00|87672.9|87622.9|87668.8|87618.8|87674.8|87624.8|87660.3|87610.3|543
1632973200000|2021-09-30 03:40:00|87668.6|87618.6|87663.5|87613.5|87676|87626|87661.4|87611.4|627
1632973500000|2021-09-30 03:45:00|87664.5|87614.5|87622.8|87572.8|87669.2|87619.2|87619.4|87569.4|694
1632973800000|2021-09-30 03:50:00|87622.7|87572.7|87594.8|87544.8|87625.1|87575.1|87581.3|87531.3|1334
1632974100000|2021-09-30 03:55:00|87594.6|87544.6|87606.4|87556.4|87612.8|87562.8|87590.7|87540.7|1168
1632974400000|2021-09-30 04:00:00|87606.2|87556.2|87590.3|87540.3|87610|87560|87586.4|87536.4|968
1632974700000|2021-09-30 04:05:00|87590.5|87540.5|87599.1|87549.1|87600.5|87550.5|87580.8|87530.8|1002
1632975000000|2021-09-30 04:10:00|87599.2|87549.2|87606|87556|87613.2|87563.2|87592.6|87542.6|802
1632975300000|2021-09-30 04:15:00|87606.3|87556.3|87602.2|87552.2|87609.1|87559.1|87595.3|87545.3|755
1632975600000|2021-09-30 04:20:00|87602.1|87552.1|87615.6|87565.6|87619.9|87569.9|87599.7|87549.7|719
1632975900000|2021-09-30 04:25:00|87615.7|87565.7|87622.3|87572.3|87629.3|87579.3|87611.3|87561.3|513
1632976200000|2021-09-30 04:30:00|87622.1|87572.1|87637.9|87587.9|87640.1|87590.1|87620.2|87570.2|606
1632976500000|2021-09-30 04:35:00|87638.7|87588.7|87632.5|87582.5|87643.5|87593.5|87631.5|87581.5|495
1632976800000|2021-09-30 04:40:00|87633|87583|87626.1|87576.1|87633.9|87583.9|87624.2|87574.2|346
1632977100000|2021-09-30 04:45:00|87626.3|87576.3|87622|87572|87627.5|87577.5|87608.4|87558.4|372
1632977400000|2021-09-30 04:50:00|87621.7|87571.7|87620.1|87570.1|87624.2|87574.2|87608.6|87558.6|459
1632977700000|2021-09-30 04:55:00|87620.2|87570.2|87594.3|87544.3|87620.2|87570.2|87588.9|87538.9|763
1632978000000|2021-09-30 05:00:00|87593.8|87543.8|87573.8|87523.8|87603|87553|87572.8|87522.8|1385
1632978300000|2021-09-30 05:05:00|87573.5|87523.5|87576.3|87526.3|87583.1|87533.1|87572.2|87522.2|1060
1632978600000|2021-09-30 05:10:00|87576.5|87526.5|87582.8|87532.8|87588.7|87538.7|87572.2|87522.2|1278
1632978900000|2021-09-30 05:15:00|87581.6|87531.6|87554.6|87504.6|87582.2|87532.2|87550.6|87500.6|1163
1632979200000|2021-09-30 05:20:00|87554.7|87504.7|87594.7|87544.7|87608.9|87558.9|87554.1|87504.1|949
1632979500000|2021-09-30 05:25:00|87591.7|87541.7|87610.2|87560.2|87611.3|87561.3|87585.1|87535.1|846
1632979800000|2021-09-30 05:30:00|87610.1|87560.1|87602.4|87552.4|87629|87579|87597|87547|987
1632980100000|2021-09-30 05:35:00|87601.2|87551.2|87578|87528|87604.1|87554.1|87563.7|87513.7|887
1632980400000|2021-09-30 05:40:00|87578.1|87528.1|87577.8|87527.8|87582.7|87532.7|87567.1|87517.1|922
1632980700000|2021-09-30 05:45:00|87577.7|87527.7|87591.5|87541.5|87597|87547|87573.2|87523.2|1076
1632981000000|2021-09-30 05:50:00|87591.6|87541.6|87672.9|87622.9|87680.4|87630.4|87588.4|87538.4|1240
1632981300000|2021-09-30 05:55:00|87677|87627|87672.9|87622.9|87680.6|87630.6|87660.2|87610.2|1494
1632981600000|2021-09-30 06:00:00|87675.4|87625.4|87651.7|87601.7|87675.4|87625.4|87615.3|87565.3|1539
1632981900000|2021-09-30 06:05:00|87652.5|87602.5|87550.6|87500.6|87652.7|87602.7|87549.8|87499.8|1329
1632982200000|2021-09-30 06:10:00|87550.7|87500.7|87604.4|87554.4|87621.6|87571.6|87533|87486.8|1321
1632982500000|2021-09-30 06:15:00|87604|87554|87527.8|87477.8|87611.3|87561.3|87523.7|87473.7|1611
1632982800000|2021-09-30 06:20:00|87527.7|87477.7|87562.9|87512.9|87581|87531|87524.7|87474.7|1606
1632983100000|2021-09-30 06:25:00|87563|87513|87599.4|87549.4|87628.6|87578.6|87563|87513|1633
1632983400000|2021-09-30 06:30:00|87599.1|87549.1|87678.7|87653.7|87688.3|87653.7|87586.4|87546.7|1700
1632983700000|2021-09-30 06:35:00|87677.6|87652.6|87775.7|87725.7|87778.1|87739.5|87672.2|87634.7|1422
1632984000000|2021-09-30 06:40:00|87775.8|87725.8|87744.4|87694.4|87782.9|87732.9|87719.8|87669.8|1636
1632984300000|2021-09-30 06:45:00|87730.4|87705.4|87705.5|87680.5|87746|87710|87665|87624.9|1389
1632984600000|2021-09-30 06:50:00|87706.2|87681.2|87752.1|87727.1|87764.1|87729.6|87684|87647|1488
1632984900000|2021-09-30 06:55:00|87753.1|87728.1|87692.8|87667.8|87771.8|87738.6|87690.6|87656.7|1568
1632985200000|2021-09-30 07:00:00|87692.6|87667.6|87816.5|87766.5|87837.1|87801.9|87684.9|87644.2|1804
1632985500000|2021-09-30 07:05:00|87817.3|87767.3|87903.3|87878.3|87932.9|87896.4|87786.8|87749.6|1836
1632985800000|2021-09-30 07:10:00|87903.4|87878.4|87956.2|87931.2|87996.6|87949.5|87903.2|87878.2|1695
1632986100000|2021-09-30 07:15:00|87957|87932|87879|87829|87982.2|87946.1|87852.7|87804|1740
1632986400000|2021-09-30 07:20:00|87874.3|87824.3|87854.6|87804.6|87879|87842.7|87781.6|87739.4|1731
1632986700000|2021-09-30 07:25:00|87856.3|87806.3|87860.2|87810.2|87878|87841.7|87814.7|87774.3|1535
1632987000000|2021-09-30 07:30:00|87859.9|87809.9|87854.2|87829.2|87876.2|87843|87838.9|87806.8|1631
1632987300000|2021-09-30 07:35:00|87854.8|87829.8|87878.3|87828.3|87878.3|87841.2|87830.7|87794.4|1361
1632987600000|2021-09-30 07:40:00|87878.5|87828.5|87934.8|87884.8|87956|87906|87863.8|87827.3|1487
1632987900000|2021-09-30 07:45:00|87935.2|87885.2|87894.5|87869.5|87951.4|87910.9|87884.1|87843.5|1462
1632988200000|2021-09-30 07:50:00|87894.9|87869.9|87941.7|87891.7|87946.5|87896.5|87870.2|87825.3|1531
1632988500000|2021-09-30 07:55:00|87941.9|87891.9|87944.7|87894.7|87956.6|87915.7|87909.4|87870.7|1608
1632988800000|2021-09-30 08:00:00|87943.7|87893.7|87880.1|87830.1|87950.9|87910.2|87868.5|87818.5|1652
1632989100000|2021-09-30 08:05:00|87883.6|87833.6|87884.7|87859.7|87913.1|87876.3|87858.1|87817.3|1374
1632989400000|2021-09-30 08:10:00|87884.9|87859.9|87926.8|87901.8|87945.6|87907.6|87856.3|87814.1|1430
1632989700000|2021-09-30 08:15:00|87926.9|87901.9|87902.2|87877.2|87963.9|87916.6|87894.2|87846.5|1445
1632990000000|2021-09-30 08:20:00|87903.5|87878.5|87873.4|87848.4|87925|87886.5|87871.5|87832|1560
1632990300000|2021-09-30 08:25:00|87873.6|87848.6|87898.9|87848.9|87908.4|87870.5|87845.1|87800.8|1604
1632990600000|2021-09-30 08:30:00|87898.6|87848.6|87932.1|87882.1|87953.6|87920.4|87888.8|87843.5|1647
1632990900000|2021-09-30 08:35:00|87932.5|87882.5|87951.8|87926.8|87972.1|87940.7|87905.3|87866.2|1557
1632991200000|2021-09-30 08:40:00|87951.9|87926.9|88050.2|88000.2|88075.5|88028.9|87949.5|87915.4|1665
1632991500000|2021-09-30 08:45:00|88047.8|87997.8|88039.1|88014.1|88066.1|88026.2|88009.7|87984.7|1392
1632991800000|2021-09-30 08:50:00|88050.9|88000.9|88183|88133|88230.3|88190.6|88034.1|87999.6|1444
1632992100000|2021-09-30 08:55:00|88183.3|88133.3|88139.2|88089.2|88187|88137|88106.7|88060.1|1583
1632992400000|2021-09-30 09:00:00|88139.4|88089.4|88118.2|88093.2|88161.3|88116.5|88116.1|88066.5|1447
1632992700000|2021-09-30 09:05:00|88117.3|88092.3|88161.2|88111.2|88163.1|88113.1|88075.6|88038.1|1523
1632993000000|2021-09-30 09:10:00|88161.3|88111.3|88212.6|88162.6|88220.4|88181.7|88146|88099.9|1515
1632993300000|2021-09-30 09:15:00|88212.7|88162.7|88153.8|88103.8|88213.6|88177.1|88129.6|88079.6|1369
1632993600000|2021-09-30 09:20:00|88154.1|88104.1|88166.2|88116.2|88170|88124.6|88125.3|88084.4|1347
1632993900000|2021-09-30 09:25:00|88166.6|88116.6|88143|88093|88180.6|88147.2|88133|88092.7|1182
1632994200000|2021-09-30 09:30:00|88142.2|88092.2|88153|88128|88182.3|88141.3|88114.3|88083.2|1321
1632994500000|2021-09-30 09:35:00|88154.9|88129.9|88102.5|88077.5|88165.8|88131.2|88098.9|88062.4|1447
1632994800000|2021-09-30 09:40:00|88102.8|88077.8|88158.1|88133.1|88184.7|88147.8|88102.1|88065.6|1347
1632995100000|2021-09-30 09:45:00|88150.3|88125.3|88076|88051|88164.1|88127.4|88070.1|88040.3|1491
1632995400000|2021-09-30 09:50:00|88077.5|88052.5|88033|87983|88083.3|88058.3|88007.6|87968.7|1272
1632995700000|2021-09-30 09:55:00|88022.7|87997.7|88013.4|87963.4|88037.2|87999.6|87975.3|87941.1|1342
1632996000000|2021-09-30 10:00:00|88014|87964|88024.8|87999.8|88085.6|88042.6|88013.5|87963.5|1648
1632996300000|2021-09-30 10:05:00|88023.8|87998.8|88068.4|88043.4|88093.5|88049.8|88011.3|87973.1|1391
1632996600000|2021-09-30 10:10:00|88068.3|88043.3|88068.9|88043.9|88095.1|88053.4|88054.3|88024.6|1225
1632996900000|2021-09-30 10:15:00|88066.7|88041.7|88080.2|88055.2|88144.4|88094.4|88064.7|88029.2|1451
1632997200000|2021-09-30 10:20:00|88080.6|88055.6|88220.7|88170.7|88223.3|88173.3|88073|88048|1646
1632997500000|2021-09-30 10:25:00|88220|88170|88229.8|88204.8|88274.9|88232|88190.7|88161.5|1717
1632997800000|2021-09-30 10:30:00|88229.9|88204.9|88268.6|88218.6|88342.7|88298.7|88203.7|88168.4|1810
1632998100000|2021-09-30 10:35:00|88268.7|88218.7|88295.6|88245.6|88312.9|88264.9|88246.6|88209.4|1469
1632998400000|2021-09-30 10:40:00|88294.5|88244.5|88274.1|88224.1|88304|88271.6|88254.8|88205.8|1557
1632998700000|2021-09-30 10:45:00|88272.7|88222.7|88197.8|88147.8|88273.4|88223.4|88166.2|88130|1330
1632999000000|2021-09-30 10:50:00|88198.2|88148.2|88205.4|88155.4|88210.9|88171.3|88176|88140.1|1175
1632999300000|2021-09-30 10:55:00|88204.9|88154.9|88190.3|88165.3|88219.4|88183.9|88184.7|88145|1189
1632999600000|2021-09-30 11:00:00|88187.9|88162.9|88180|88155|88215.7|88179.7|88170.9|88135.4|1219
1632999900000|2021-09-30 11:05:00|88180.5|88155.5|88090.7|88065.7|88187.3|88160.5|88086.3|88049.8|1352
1633000200000|2021-09-30 11:10:00|88090.8|88065.8|87980.6|87930.6|88093.1|88065.8|87979.4|87929.4|1470
1633000500000|2021-09-30 11:15:00|87979.6|87929.6|87992.3|87942.3|88048.7|88008.5|87956.9|87918|1652
1633000800000|2021-09-30 11:20:00|87991.7|87941.7|87999.9|87974.9|88023.9|87982.4|87981.2|87936.8|1357
1633001100000|2021-09-30 11:25:00|88000.2|87975.2|88016.4|87991.4|88052.1|88008.7|87983.6|87933.6|1509
1633001400000|2021-09-30 11:30:00|88017.5|87992.5|88037.5|88012.5|88060.3|88023.8|88015.3|87981.7|1304
1633001700000|2021-09-30 11:35:00|88037.2|88012.2|88005.1|87955.1|88037.2|88012.2|87987.5|87950.4|1614
1633002000000|2021-09-30 11:40:00|88005|87955|88047.5|87997.5|88070.5|88028|87984.2|87951.4|1553
1633002300000|2021-09-30 11:45:00|88047.7|87997.7|88055.3|88005.3|88083.2|88040.3|88014|87970.4|1621
1633002600000|2021-09-30 11:50:00|88055.5|88005.5|87953.5|87903.5|88073.8|88037|87942.4|87900.4|1534
1633002900000|2021-09-30 11:55:00|87954.3|87904.3|87913.9|87863.9|87958.5|87917.9|87878.7|87839|1457
1633003200000|2021-09-30 12:00:00|87913.4|87863.4|87896.2|87846.2|87941.4|87900.1|87883.2|87833.2|1591
1633003500000|2021-09-30 12:05:00|87896.4|87846.4|87793.5|87743.5|87897.7|87848.9|87766.6|87718.9|1695
1633003800000|2021-09-30 12:10:00|87792.4|87742.4|87793.8|87768.8|87815.7|87777.7|87765.1|87727.9|1493
1633004100000|2021-09-30 12:15:00|87793.6|87768.6|87808.3|87783.3|87838.3|87797.1|87765.6|87719.4|1665
1633004400000|2021-09-30 12:20:00|87807.4|87782.4|87735.8|87685.8|87831.1|87787.7|87632.8|87582.8|1695
1633004700000|2021-09-30 12:25:00|87736.8|87686.8|87731.6|87681.6|87773.3|87731|87724.6|87674.6|1368
1633005000000|2021-09-30 12:30:00|87731.8|87681.8|87687|87637|87731.8|87681.8|87588.8|87545.2|1856
1633005300000|2021-09-30 12:35:00|87687.1|87637.1|87643.5|87593.5|87727.2|87677.2|87639.8|87591.1|1691
1633005600000|2021-09-30 12:40:00|87642.5|87592.5|87581.4|87531.4|87651.2|87601.2|87574.5|87524.5|1604
1633005900000|2021-09-30 12:45:00|87581.5|87531.5|87544.5|87494.5|87617.2|87567.2|87523.7|87483.9|1442
1633006200000|2021-09-30 12:50:00|87544.6|87494.6|87551.8|87501.8|87563.7|87513.7|87507.7|87457.7|1607
1633006500000|2021-09-30 12:55:00|87552.2|87502.2|87550.3|87500.3|87557.3|87518.3|87490|87452|1597
1633006800000|2021-09-30 13:00:00|87550.1|87500.1|87683.1|87633.1|87688.3|87639.3|87550.1|87500.1|1724
1633007100000|2021-09-30 13:05:00|87681.3|87631.3|87680.3|87630.3|87723.2|87673.2|87652.7|87607.9|1705
1633007400000|2021-09-30 13:10:00|87680.2|87630.2|87691|87641|87701|87651|87638.3|87588.3|1702
1633007700000|2021-09-30 13:15:00|87691.3|87641.3|87659.5|87609.5|87692.5|87642.5|87635.1|87585.1|1427
1633008000000|2021-09-30 13:20:00|87659.6|87609.6|87620.7|87570.7|87737.3|87687.3|87614.3|87564.3|1522
1633008300000|2021-09-30 13:25:00|87620.9|87570.9|87557.9|87507.9|87641.9|87591.9|87538.4|87488.4|1848
1633008600000|2021-09-30 13:30:00|87558.2|87508.2|87454.9|87404.9|87601.6|87551.6|87433|87383|1965
1633008900000|2021-09-30 13:35:00|87453.7|87403.7|87507.1|87457.1|87514|87464|87415.5|87365.5|1769
1633009200000|2021-09-30 13:40:00|87508|87458|87343.6|87293.6|87510.1|87460.1|87337.3|87231.1|1717
1633009500000|2021-09-30 13:45:00|87343.5|87293.5|87343.5|87293.5|87387|87337|87338.2|87288.2|1786
1633009800000|2021-09-30 13:50:00|87343.2|87293.2|87356.9|87306.9|87406.8|87356.8|87305.9|87255.9|1862
1633010100000|2021-09-30 13:55:00|87356.8|87306.8|87488.4|87438.4|87511.9|87461.9|87344.4|87298|1827
1633010400000|2021-09-30 14:00:00|87488.9|87438.9|87554.8|87504.8|87602.9|87552.9|87488.9|87438.9|1986
1633010700000|2021-09-30 14:05:00|87554.4|87504.4|87413.3|87363.3|87556.1|87509.9|87410.8|87360.8|1867
1633011000000|2021-09-30 14:10:00|87411|87361|87440.6|87390.6|87451.5|87401.5|87364.6|87314.6|1855
1633011300000|2021-09-30 14:15:00|87440.3|87390.3|87438.7|87388.7|87469.6|87429.9|87341.8|87291.8|1842
1633011600000|2021-09-30 14:20:00|87438.6|87388.6|87491.8|87441.8|87530.1|87480.1|87417|87367|1754
1633011900000|2021-09-30 14:25:00|87491.9|87441.9|87483.5|87433.5|87500.1|87450.1|87398.1|87348.1|1911
1633012200000|2021-09-30 14:30:00|87482.4|87432.4|87475.4|87425.4|87537.3|87490.9|87416.6|87366.6|1963
1633012500000|2021-09-30 14:35:00|87476.9|87426.9|87450.2|87400.2|87489.8|87439.8|87421|87371|1794
1633012800000|2021-09-30 14:40:00|87447.3|87397.3|87402.3|87352.3|87519|87469|87372|87322|1832
1633013100000|2021-09-30 14:45:00|87401.9|87351.9|87457.2|87407.2|87462.2|87412.2|87379.4|87329.4|1902
1633013400000|2021-09-30 14:50:00|87457.3|87407.3|87429.4|87379.4|87473.2|87423.2|87384.4|87334.4|1885
1633013700000|2021-09-30 14:55:00|87429.1|87379.1|87348.6|87298.6|87445.1|87395.1|87270|87220|2231
1633014000000|2021-09-30 15:00:00|87351.2|87301.2|87375.3|87325.3|87401.8|87351.8|87329.1|87279.1|2081
1633014300000|2021-09-30 15:05:00|87375.4|87325.4|87271.4|87221.4|87392.3|87342.3|87257.4|87207.4|1992
1633014600000|2021-09-30 15:10:00|87271.2|87221.2|87250.1|87200.1|87289.8|87239.8|87234|87184|1847
1633014900000|2021-09-30 15:15:00|87251.3|87201.3|87193.7|87143.7|87256|87206|87156.5|87106.5|1879
1633015200000|2021-09-30 15:20:00|87195|87145|87308.3|87258.3|87317.2|87267.2|87190.4|87140.4|1809
1633015500000|2021-09-30 15:25:00|87307.5|87257.5|87264.2|87214.2|87313.9|87263.9|87232.4|87182.4|1776
1633015800000|2021-09-30 15:30:00|87268.8|87218.8|87304.1|87254.1|87313|87263|87241.4|87191.4|1628
1633016100000|2021-09-30 15:35:00|87303.9|87253.9|87403.1|87353.1|87410.1|87360.1|87300.7|87250.7|1750
1633016400000|2021-09-30 15:40:00|87403.6|87353.6|87426.6|87376.6|87440.6|87393.9|87337.5|87287.5|1624
1633016700000|2021-09-30 15:45:00|87427.8|87377.8|87515.9|87465.9|87551.5|87501.5|87426.4|87376.4|1660
1633017000000|2021-09-30 15:50:00|87515.6|87465.6|87501.2|87451.2|87545.9|87503.2|87492.3|87442.3|1554
1633017300000|2021-09-30 15:55:00|87501.5|87451.5|87436.5|87411.5|87502.2|87452.2|87432.9|87395.9|1538
1633017600000|2021-09-30 16:00:00|87451|87401|87454.5|87404.5|87471.4|87420.3|87396.1|87240.8|1710
1633017900000|2021-09-30 16:05:00|87455|87405|87551.3|87501.3|87559.7|87509.7|87433.9|87383.9|1586
1633018200000|2021-09-30 16:10:00|87552.7|87502.7|87620.4|87570.4|87643.5|87593.5|87479.7|87280.7|1684
1633018500000|2021-09-30 16:15:00|87621.3|87571.3|87568.8|87518.8|87650.4|87600.4|87566.6|87516.6|1429
1633018800000|2021-09-30 16:20:00|87569|87519|87658.4|87608.4|87676|87626|87554.3|87504.3|1545
1633019100000|2021-09-30 16:25:00|87657.9|87607.9|87630.2|87580.2|87660.1|87610.1|87600.4|87468.9|1379
1633019400000|2021-09-30 16:30:00|87629.6|87579.6|87630.1|87580.1|87654.7|87604.7|87600.3|87550.3|1396
1633019700000|2021-09-30 16:35:00|87624.7|87574.7|87541|87491|87642.2|87592.2|87539.8|87369.8|1601
1633020000000|2021-09-30 16:40:00|87541.2|87491.2|87522.7|87472.7|87566.4|87516.4|87519.5|87469.5|1303
1633020300000|2021-09-30 16:45:00|87522.8|87472.8|87482.1|87432.1|87540.7|87490.7|87480|87430|1430
1633020600000|2021-09-30 16:50:00|87482.2|87432.2|87550.8|87500.8|87558.9|87508.9|87458.2|87408.2|1313
1633020900000|2021-09-30 16:55:00|87551.1|87501.1|87574|87524|87577.3|87527.3|87538.8|87488.8|1260
1633021200000|2021-09-30 17:00:00|87572.6|87522.6|87492.3|87442.3|87572.6|87522.6|87482.6|87432.6|1407
1633021500000|2021-09-30 17:05:00|87493.3|87443.3|87477.5|87427.5|87499.4|87449.4|87472.4|87422.4|1196
1633021800000|2021-09-30 17:10:00|87477|87427|87474|87424|87484|87434|87462.3|87412.3|1304
1633022100000|2021-09-30 17:15:00|87473.2|87423.2|87494|87444|87553.2|87503.2|87468.2|87418.2|1662
1633022400000|2021-09-30 17:20:00|87493.4|87443.4|87557.4|87507.4|87576.5|87526.5|87487.3|87437.3|1474
1633022700000|2021-09-30 17:25:00|87557|87507|87622.6|87572.6|87627.3|87577.3|87554.7|87504.7|1308
1633023000000|2021-09-30 17:30:00|87622.7|87572.7|87639.4|87589.4|87651.9|87601.9|87610.8|87560.8|1461
1633023300000|2021-09-30 17:35:00|87639.8|87589.8|87601.5|87551.5|87650.5|87600.5|87588.5|87538.5|1490
1633023600000|2021-09-30 17:40:00|87601.2|87551.2|87661.1|87611.1|87707.3|87657.3|87599.4|87549.4|1472
1633023900000|2021-09-30 17:45:00|87659.7|87609.7|87645.5|87595.5|87662.7|87612.7|87612.7|87562.7|1257
1633024200000|2021-09-30 17:50:00|87645.7|87595.7|87602.7|87552.7|87670.4|87620.4|87597.1|87547.1|1437
1633024500000|2021-09-30 17:55:00|87602.8|87552.8|87578.2|87528.2|87609.6|87559.6|87571.3|87521.3|1527
1633024800000|2021-09-30 18:00:00|87578.1|87528.1|87534.4|87484.4|87579.4|87529.4|87515.7|87465.7|1637
1633025100000|2021-09-30 18:05:00|87533|87483|87531|87481|87553.9|87503.9|87521.8|87471.8|1246
1633025400000|2021-09-30 18:10:00|87529.2|87479.2|87546.8|87496.8|87562.2|87512.2|87529.2|87479.2|1221
1633025700000|2021-09-30 18:15:00|87546.7|87496.7|87601.1|87551.1|87622.5|87572.5|87546.6|87496.6|1342
1633026000000|2021-09-30 18:20:00|87601|87551|87585.9|87535.9|87601.2|87551.2|87584.7|87534.7|1228
1633026300000|2021-09-30 18:25:00|87585|87535|87541.9|87491.9|87585.3|87535.3|87541.4|87491.4|1177
1633026600000|2021-09-30 18:30:00|87540.7|87490.7|87497.5|87447.5|87541.8|87491.8|87496.7|87446.7|1351
1633026900000|2021-09-30 18:35:00|87497.4|87447.4|87480.3|87430.3|87506.2|87456.2|87477.5|87427.5|1171
1633027200000|2021-09-30 18:40:00|87480.9|87430.9|87454.9|87404.9|87482.1|87432.1|87450.6|87400.6|1218
1633027500000|2021-09-30 18:45:00|87454.7|87404.7|87414.5|87364.5|87455|87405|87411.2|87361.2|1286
1633027800000|2021-09-30 18:50:00|87414.6|87364.6|87386.7|87336.7|87414.8|87364.8|87375.3|87325.3|1689
1633028100000|2021-09-30 18:55:00|87386.9|87336.9|87418.3|87368.3|87453|87403|87385.4|87335.4|1449
1633028400000|2021-09-30 19:00:00|87417|87367|87425.1|87375.1|87474.5|87424.5|87416.7|87366.7|1261
1633028700000|2021-09-30 19:05:00|87424.9|87374.9|87395.7|87345.7|87426.2|87376.2|87385.2|87335.2|1356
1633029000000|2021-09-30 19:10:00|87395.5|87345.5|87372.7|87322.7|87396.1|87346.1|87370.6|87320.6|1049
1633029300000|2021-09-30 19:15:00|87372.6|87322.6|87365.9|87315.9|87375.2|87335.1|87358.4|87309.1|1020
1633029600000|2021-09-30 19:20:00|87366|87316|87375.2|87325.2|87380.5|87330.5|87360.3|87310.3|1175
1633029900000|2021-09-30 19:25:00|87375.5|87325.5|87409.4|87359.4|87409.6|87359.6|87360.6|87310.6|1288
1633030200000|2021-09-30 19:30:00|87409.1|87359.1|87400.4|87350.4|87448.6|87398.6|87387.8|87337.8|1742
1633030500000|2021-09-30 19:35:00|87400.2|87350.2|87390.9|87340.9|87426.5|87376.5|87357|87307|1625
1633030800000|2021-09-30 19:40:00|87391.1|87341.1|87396.7|87346.7|87400|87350|87380.9|87330.9|897
1633031100000|2021-09-30 19:45:00|87396.5|87346.5|87480.7|87430.7|87493.7|87443.7|87395.9|87345.9|1566
1633031400000|2021-09-30 19:50:00|87480.4|87430.4|87440.2|87390.2|87483.9|87433.9|87394.6|87344.6|1609
1633031700000|2021-09-30 19:55:00|87441.5|87391.5|87440.6|87390.6|87460.9|87410.9|87433.5|87383.5|1561
1633032000000|2021-09-30 20:00:00|87440.9|87390.9|87477.7|87427.7|87500.3|87450.3|87415.1|87365.1|1506
1633032300000|2021-09-30 20:05:00|87476.3|87426.3|87537.4|87487.4|87540|87490|87465.8|87415.8|1474
1633032600000|2021-09-30 20:10:00|87537.2|87487.2|87485|87435|87537.4|87487.4|87480|87430|1033
1633032900000|2021-09-30 20:15:00|87484.7|87434.7|87466.3|87416.3|87498.4|87448.4|87465.7|87415.7|757
1633033200000|2021-09-30 20:20:00|87466.1|87416.1|87533.2|87483.2|87537.4|87487.4|87466.1|87416.1|979
1633033500000|2021-09-30 20:25:00|87533.3|87483.3|87504.3|87454.3|87571.5|87504.3|87490.3|87395.6|1213
1633033800000|2021-09-30 20:30:00|87503.4|87453.4|87505.5|87455.5|87598.6|87505.9|87488.3|87372.8|2066
1633034100000|2021-09-30 20:35:00|87505.4|87455.4|87518|87468|87585.3|87506.6|87498.4|87418.5|1867
1633034400000|2021-09-30 20:40:00|87518.5|87468.5|87516.7|87466.7|87600.1|87498.8|87503.1|87415.6|2298
1633034700000|2021-09-30 20:45:00|87517.3|87467.3|87519.1|87469.1|87606.5|87488.6|87495.7|87410.1|2259
1633035000000|2021-09-30 20:50:00|87519.2|87469.2|87545.5|87495.5|87623.4|87499.7|87503|87418|1963
1633035300000|2021-09-30 20:55:00|87590.8|87451.5|87583.9|87385.7|87612.3|87485.3|87521.3|87373.9|881
1633035600000|2021-09-30 21:00:00|87665.2|87343.3|87671.2|87351.1|87687.6|87362.2|87653.9|87320.9|38
1633035900000|2021-09-30 21:05:00|87682|87367|87636.4|87319.8|87685|87420.4|87636.4|87319.8|50
1633036200000|2021-09-30 21:10:00|87644.7|87319.3|87640|87369|87698.4|87423.4|87619.2|87271.2|239
1633036500000|2021-09-30 21:15:00|87690.9|87362.8|87617.6|87359.7|87690.9|87408|87617.6|87263.9|67
1633036800000|2021-09-30 21:20:00|87634.4|87367.4|87620.3|87394.9|87640.7|87404.2|87617.6|87294.7|108
1633037100000|2021-09-30 21:25:00|87620.4|87395|87613.9|87293.2|87665.2|87408.9|87610.6|87255.9|267
1633037400000|2021-09-30 21:30:00|87623|87339.5|87618.4|87317.5|87649.9|87393.7|87600.7|87310.8|205
1633037700000|2021-09-30 21:35:00|87663.1|87324.8|87598.1|87389.9|87663.1|87393.5|87597.4|87319.9|152
1633038000000|2021-09-30 21:40:00|87598.3|87390.1|87660.3|87335.8|87667.4|87406|87598.2|87331.2|331
1633038300000|2021-09-30 21:45:00|87651.9|87335|87644.8|87357|87660.8|87397.8|87611|87299.5|297
1633038600000|2021-09-30 21:50:00|87638.3|87364|87633.8|87327.1|87666.5|87390.7|87616.3|87326.7|338
1633038900000|2021-09-30 21:55:00|87636.4|87326.1|87611.3|87391|87671|87391.6|87610.2|87315.7|285
1633039200000|2021-09-30 22:00:00|87611.4|87391.1|87609.2|87432|87651.4|87457.9|87589.4|87341|1005
1633039500000|2021-09-30 22:05:00|87606.8|87436.7|87590.9|87451.4|87617.5|87463.4|87580.3|87415.1|593
1633039800000|2021-09-30 22:10:00|87590.4|87451.6|87601.3|87451.6|87615.5|87504|87543.7|87416.9|702
1633040100000|2021-09-30 22:15:00|87601.1|87452.3|87605.3|87456.3|87617.8|87513.2|87552.1|87434.9|568
1633040400000|2021-09-30 22:20:00|87605.2|87458.4|87592|87466.2|87615.4|87509.4|87552.1|87438|614
1633040700000|2021-09-30 22:25:00|87591.7|87508.7|87586.8|87454.4|87607.6|87512.2|87540.8|87445|786
1633041000000|2021-09-30 22:30:00|87588.3|87452.3|87560.2|87510.2|87603.5|87511.9|87540.2|87446.8|1196
1633041300000|2021-09-30 22:35:00|87560|87510|87548|87498|87603.1|87512.5|87543.2|87427.6|581
1633041600000|2021-09-30 22:40:00|87547.9|87497.9|87554.7|87504.7|87599|87509.2|87543.3|87453.9|602
1633041900000|2021-09-30 22:45:00|87554.1|87504.1|87557.2|87507.2|87597|87510.5|87543.7|87452.1|774
1633042200000|2021-09-30 22:50:00|87551.7|87501.7|87526|87476|87596.8|87508.8|87513.3|87412.6|651
1633042500000|2021-09-30 22:55:00|87525.8|87475.8|87473.7|87423.7|87527.6|87477.6|87444.5|87386.2|463
1633042800000|2021-09-30 23:00:00|87476.2|87426.2|87506.7|87456.7|87519.9|87457.5|87474.2|87391.3|868
1633043100000|2021-09-30 23:05:00|87506.6|87456.6|87508.7|87458.7|87511|87461|87495.7|87445.7|730
1633043400000|2021-09-30 23:10:00|87508.8|87458.8|87524.6|87474.6|87528.8|87478.8|87506|87456|622
1633043700000|2021-09-30 23:15:00|87524.7|87474.7|87539.1|87489.1|87543.3|87493.3|87520.2|87470.2|861
1633044000000|2021-09-30 23:20:00|87539.3|87489.3|87539.2|87489.2|87542.9|87492.9|87526.2|87476.2|754
1633044300000|2021-09-30 23:25:00|87539.4|87489.4|87547.9|87497.9|87576.7|87500|87527.6|87448.4|744
1633044600000|2021-09-30 23:30:00|87540.3|87490.3|87543.3|87493.3|87556.8|87506.8|87537.1|87487.1|778
1633044900000|2021-09-30 23:35:00|87543|87493|87551.8|87501.8|87556.9|87506.9|87534.7|87484.7|1058
1633045200000|2021-09-30 23:40:00|87551.6|87501.6|87549.7|87499.7|87587.7|87509.4|87538.3|87456.6|1050
1633045500000|2021-09-30 23:45:00|87549.4|87499.4|87554.4|87504.4|87570.1|87520.1|87539.9|87489.9|1255
1633045800000|2021-09-30 23:50:00|87554.3|87504.3|87556.5|87506.5|87598.2|87516|87542.5|87457.4|1166
1633046100000|2021-09-30 23:55:00|87558.9|87508.9|87556.4|87506.4|87594.8|87515.4|87540.8|87459.7|1251
1633046400000|2021-10-01 00:00:00|87556.1|87506.1|87546.7|87496.7|87608.8|87522.6|87534.1|87442.5|1346
1633046700000|2021-10-01 00:05:00|87593.1|87462.7|87525.9|87373|87593.1|87501.5|87467|87370.2|1115
1633047000000|2021-10-01 00:10:00|87518.4|87368.8|87460.8|87410.8|87592.3|87449.6|87441|87362.4|1199
1633047300000|2021-10-01 00:15:00|87459.7|87409.7|87471|87421|87558.1|87425.1|87449.3|87363.9|1137
1633047600000|2021-10-01 00:20:00|87469.4|87419.4|87467.5|87417.5|87532.9|87437.3|87456|87365.6|1076
1633047900000|2021-10-01 00:25:00|87467.4|87417.4|87465.5|87415.5|87523.6|87437|87454.4|87370.7|1059
1633048200000|2021-10-01 00:30:00|87465.4|87415.4|87473|87423|87506.8|87432.9|87460.5|87378.1|1053
1633048500000|2021-10-01 00:35:00|87473.5|87423.5|87482.3|87432.3|87563.5|87455.5|87470.5|87420.5|967
1633048800000|2021-10-01 00:40:00|87483.8|87433.8|87492.5|87442.5|87502.1|87452.1|87478.7|87428.7|993
1633049100000|2021-10-01 00:45:00|87491|87441|87502.9|87452.9|87556.7|87468.5|87487.5|87411.9|949
1633049400000|2021-10-01 00:50:00|87500.6|87450.6|87553.6|87503.6|87566.4|87516.4|87497.3|87430.9|1330
1633049700000|2021-10-01 00:55:00|87552.5|87502.5|87677.3|87549.4|87693.2|87581.6|87551.1|87466.5|1281
1633050000000|2021-10-01 01:00:00|87676.9|87549.7|87640.2|87590.2|87702.4|87624.4|87623.5|87532.2|1370
1633050300000|2021-10-01 01:05:00|87640.8|87590.8|87635.6|87585.6|87703.9|87603.1|87624.7|87542.6|1405
1633050600000|2021-10-01 01:10:00|87634.3|87584.3|87672.5|87622.5|87684.1|87634.1|87591.1|87514.1|1509
1633050900000|2021-10-01 01:15:00|87673.7|87623.7|87648.7|87598.7|87675.4|87625.4|87639.5|87589.5|1102
1633051200000|2021-10-01 01:20:00|87648.9|87598.9|87629.2|87579.2|87672.5|87622.5|87621.3|87571.3|1275
1633051500000|2021-10-01 01:25:00|87627.6|87577.6|87605.4|87555.4|87627.6|87577.6|87595.9|87545.9|1105
1633051800000|2021-10-01 01:30:00|87605.6|87555.6|87605.2|87555.2|87618.3|87568.3|87597.3|87547.3|974
1633052100000|2021-10-01 01:35:00|87605.8|87555.8|87674.3|87624.3|87691.3|87633.2|87600.7|87550.7|1164
1633052400000|2021-10-01 01:40:00|87674.4|87624.4|87670.7|87620.7|87702.2|87652.2|87669.5|87619.5|1154
1633052700000|2021-10-01 01:45:00|87670.3|87620.3|87675.6|87625.6|87682.5|87632.5|87662.8|87612.8|836
1633053000000|2021-10-01 01:50:00|87675.4|87625.4|87663.4|87613.4|87676.2|87626.2|87661.4|87611.4|781
1633053300000|2021-10-01 01:55:00|87664.2|87614.2|87661.4|87611.4|87682.2|87632.2|87655|87605|860
1633053600000|2021-10-01 02:00:00|87661.6|87611.6|87656.8|87606.8|87679.5|87629.5|87650.5|87600.5|788
1633053900000|2021-10-01 02:05:00|87657.1|87607.1|87681.3|87631.3|87691.2|87641.2|87648.5|87598.5|946
1633054200000|2021-10-01 02:10:00|87681.4|87631.4|87678.1|87628.1|87703.5|87653.5|87666.3|87616.3|957
1633054500000|2021-10-01 02:15:00|87678.2|87628.2|87676.4|87626.4|87685.4|87635.4|87668|87618|834
1633054800000|2021-10-01 02:20:00|87675.9|87625.9|87661.3|87611.3|87676.4|87626.4|87658.7|87608.7|778
1633055100000|2021-10-01 02:25:00|87661.4|87611.4|87644.2|87594.2|87662.1|87612.1|87630.2|87580.2|790
1633055400000|2021-10-01 02:30:00|87644.3|87594.3|87647.5|87597.5|87650.9|87600.9|87634.2|87584.2|682
1633055700000|2021-10-01 02:35:00|87647.9|87597.9|87654.1|87604.1|87657.9|87607.9|87637.4|87587.4|655
1633056000000|2021-10-01 02:40:00|87653.9|87603.9|87637.3|87587.3|87654.9|87604.9|87621.6|87571.6|732
1633056300000|2021-10-01 02:45:00|87637.6|87587.6|87647.7|87597.7|87649.8|87599.8|87630.7|87580.7|696
1633056600000|2021-10-01 02:50:00|87647.8|87597.8|87644.1|87594.1|87650.9|87600.9|87631.9|87581.9|706
1633056900000|2021-10-01 02:55:00|87644.3|87594.3|87632.9|87582.9|87649.9|87599.9|87629.4|87579.4|803
1633057200000|2021-10-01 03:00:00|87632.8|87582.8|87632.2|87582.2|87635.7|87585.7|87621.6|87571.6|687
1633057500000|2021-10-01 03:05:00|87631.8|87581.8|87636.2|87586.2|87636.3|87586.3|87625.6|87575.6|597
1633057800000|2021-10-01 03:10:00|87636.4|87586.4|87630.9|87580.9|87638|87588|87623.7|87573.7|612
1633058100000|2021-10-01 03:15:00|87631|87581|87645.6|87595.6|87650.6|87600.6|87624.4|87574.4|595
1633058400000|2021-10-01 03:20:00|87645.5|87595.5|87637.9|87587.9|87650.6|87600.6|87635.3|87585.3|633
1633058700000|2021-10-01 03:25:00|87638.1|87588.1|87642|87592|87645.1|87595.1|87631.4|87581.4|644
1633059000000|2021-10-01 03:30:00|87641.8|87591.8|87639.8|87589.8|87646.9|87596.9|87633.3|87583.3|663
1633059300000|2021-10-01 03:35:00|87640.3|87590.3|87649.3|87599.3|87652.5|87602.5|87635|87585|598
1633059600000|2021-10-01 03:40:00|87648.7|87598.7|87650.9|87600.9|87657|87607|87642.4|87592.4|656
1633059900000|2021-10-01 03:45:00|87651|87601|87649.6|87599.6|87655.3|87605.3|87641|87591|820
1633060200000|2021-10-01 03:50:00|87649.9|87599.9|87649.7|87599.7|87655.3|87605.3|87642.7|87592.7|711
1633060500000|2021-10-01 03:55:00|87650.7|87600.7|87645.5|87595.5|87651.3|87601.3|87641.2|87591.2|870
1633060800000|2021-10-01 04:00:00|87645.6|87595.6|87635.2|87585.2|87647.7|87597.7|87632.9|87582.9|705
1633061100000|2021-10-01 04:05:00|87635.4|87585.4|87629.9|87579.9|87636.3|87586.3|87621.4|87571.4|664
1633061400000|2021-10-01 04:10:00|87629.8|87579.8|87624.3|87574.3|87632.2|87582.2|87615.9|87565.9|702
1633061700000|2021-10-01 04:15:00|87624.9|87574.9|87620.2|87570.2|87628.2|87578.2|87613.7|87563.7|742
1633062000000|2021-10-01 04:20:00|87620.3|87570.3|87629.8|87579.8|87634.6|87584.6|87619.4|87569.4|624
1633062300000|2021-10-01 04:25:00|87629.2|87579.2|87630.4|87580.4|87639.9|87589.9|87617|87567|901
1633062600000|2021-10-01 04:30:00|87630.7|87580.7|87645.6|87595.6|87651.5|87601.5|87630.7|87580.7|785
1633062900000|2021-10-01 04:35:00|87645.5|87595.5|87650|87600|87660.9|87610.9|87641.5|87591.5|469
1633063200000|2021-10-01 04:40:00|87649.9|87599.9|87643.8|87593.8|87656.6|87606.6|87638.4|87588.4|676
1633063500000|2021-10-01 04:45:00|87641|87591|87645.9|87595.9|87648.8|87598.8|87636.8|87586.8|570
1633063800000|2021-10-01 04:50:00|87644.8|87594.8|87638.4|87588.4|87646.9|87596.9|87632.3|87582.3|665
1633064100000|2021-10-01 04:55:00|87639|87589|87622.5|87572.5|87643.9|87593.9|87612.3|87562.3|681
1633064400000|2021-10-01 05:00:00|87622.7|87572.7|87665|87615|87676.7|87626.7|87616.1|87566.1|1363
1633064700000|2021-10-01 05:05:00|87664.7|87614.7|87671.1|87621.1|87678.2|87628.2|87659.2|87609.2|939
1633065000000|2021-10-01 05:10:00|87672.1|87622.1|87670.4|87620.4|87680.1|87630.1|87657.2|87607.2|1093
1633065300000|2021-10-01 05:15:00|87668.7|87618.7|87655.6|87605.6|87671.7|87621.7|87650.5|87600.5|979
1633065600000|2021-10-01 05:20:00|87656|87606|87662.9|87612.9|87668.1|87618.1|87652|87602|1021
1633065900000|2021-10-01 05:25:00|87662.8|87612.8|87703.9|87653.9|87704.7|87654.7|87660.3|87610.3|1273
1633066200000|2021-10-01 05:30:00|87703.2|87653.2|87699.4|87649.4|87708|87658|87694.7|87644.7|1429
1633066500000|2021-10-01 05:35:00|87699.5|87649.5|87711.1|87661.1|87715|87665|87698.2|87648.2|1235
1633066800000|2021-10-01 05:40:00|87711.3|87661.3|87703.1|87653.1|87716.9|87666.9|87702|87652|1348
1633067100000|2021-10-01 05:45:00|87703|87653|87709.6|87659.6|87718.6|87668.6|87698.5|87648.5|822
1633067400000|2021-10-01 05:50:00|87709.3|87659.3|87707|87657|87709.9|87659.9|87701.4|87651.4|865
1633067700000|2021-10-01 05:55:00|87706.4|87656.4|87696.1|87646.1|87728.2|87678.2|87694.5|87644.5|1067
1633068000000|2021-10-01 06:00:00|87696.3|87646.3|87654.2|87604.2|87698.3|87648.3|87650.1|87600.1|1507
1633068300000|2021-10-01 06:05:00|87654.1|87604.1|87622.3|87572.3|87663.9|87616.9|87615.6|87565.6|1290
1633068600000|2021-10-01 06:10:00|87622.4|87572.4|87691.7|87641.7|87692.3|87642.3|87612.8|87562.8|1705
1633068900000|2021-10-01 06:15:00|87691|87641|87764.3|87714.3|87781.4|87731.4|87685.5|87635.5|1644
1633069200000|2021-10-01 06:20:00|87764.5|87714.5|87819.2|87769.2|87874.3|87824.3|87752.2|87702.2|1728
1633069500000|2021-10-01 06:25:00|87818.9|87768.9|87756.2|87706.2|87868.2|87835.7|87665.5|87566.5|1573
1633069800000|2021-10-01 06:30:00|87756.5|87706.5|87780.5|87730.5|87789|87739|87674.9|87590.9|1596
1633070100000|2021-10-01 06:35:00|87780.4|87730.4|87791.1|87741.1|87811.2|87761.2|87770.8|87720.8|1376
1633070400000|2021-10-01 06:40:00|87791.6|87741.6|87797.1|87747.1|87816.6|87775.8|87774.4|87734.8|1472
1633070700000|2021-10-01 06:45:00|87799.3|87749.3|87746.9|87696.9|87812.9|87762.9|87745.1|87695.1|1297
1633071000000|2021-10-01 06:50:00|87747.2|87697.2|87802.5|87752.5|87804.8|87764.9|87722.3|87682.1|1405
1633071300000|2021-10-01 06:55:00|87802.6|87752.6|87712.3|87662.3|87811.8|87769.5|87688.4|87638.4|1689
1633071600000|2021-10-01 07:00:00|87712.1|87662.1|87711.1|87686.1|87777.1|87727.1|87620.2|87580.8|1950
1633071900000|2021-10-01 07:05:00|87711.2|87686.2|87617.3|87567.3|87737.7|87695.1|87593.5|87543.5|1801
1633072200000|2021-10-01 07:10:00|87615.9|87565.9|87630|87580|87639.3|87603.4|87603.3|87553.3|1721
1633072500000|2021-10-01 07:15:00|87626.4|87576.4|87659.2|87609.2|87697.1|87658.8|87617.5|87576|1623
1633072800000|2021-10-01 07:20:00|87659.1|87609.1|87615.7|87565.7|87672.3|87631.6|87592.8|87555.6|1631
1633073100000|2021-10-01 07:25:00|87615.4|87565.4|87420.6|87370.6|87652.8|87613.3|87409.4|87359.4|1870
1633073400000|2021-10-01 07:30:00|87421.3|87371.3|87458.6|87408.6|87494.4|87448.9|87404.8|87366.4|1745
1633073700000|2021-10-01 07:35:00|87458.9|87408.9|87457.3|87432.3|87473.2|87436.9|87420.6|87383.4|1363
1633074000000|2021-10-01 07:40:00|87458.2|87433.2|87478.1|87428.1|87519.6|87478.4|87437.3|87391.9|1491
1633074300000|2021-10-01 07:45:00|87477.4|87427.4|87511|87461|87524.7|87483.6|87476.4|87426.4|1393
1633074600000|2021-10-01 07:50:00|87510.9|87460.9|87497.1|87447.1|87527.8|87488|87477.6|87436.4|1487
1633074900000|2021-10-01 07:55:00|87481.7|87456.7|87439.5|87389.5|87510.1|87472.5|87353.5|87303.5|1820
1633075200000|2021-10-01 08:00:00|87439.3|87389.3|87415.8|87365.8|87539.3|87438.3|87330|87280|1876
1633075500000|2021-10-01 08:05:00|87415.6|87365.6|87365.2|87315.2|87416.1|87376.9|87345.9|87307.2|1450
1633075800000|2021-10-01 08:10:00|87364.7|87314.7|87362.3|87337.3|87401.4|87364.2|87349.2|87310.3|1249
1633076100000|2021-10-01 08:15:00|87362|87337|87380.6|87330.6|87417.5|87380.6|87354.2|87322.7|1159
1633076400000|2021-10-01 08:20:00|87380.5|87330.5|87421|87371|87463.7|87413.7|87361.3|87323.3|1395
1633076700000|2021-10-01 08:25:00|87420.8|87370.8|87402.8|87352.8|87439.8|87399.7|87388.1|87346.3|1254
1633077000000|2021-10-01 08:30:00|87402.3|87352.3|87340|87290|87402.6|87352.6|87305.9|87255.9|1618
1633077300000|2021-10-01 08:35:00|87338.7|87288.7|87307|87257|87394.5|87344.5|87293.8|87243.8|1588
1633077600000|2021-10-01 08:40:00|87307.7|87257.7|87269.2|87219.2|87337.1|87290|87257.1|87207.1|1538
1633077900000|2021-10-01 08:45:00|87269.7|87219.7|87187.5|87162.5|87281.1|87231.7|87174.4|87141.4|1669
1633078200000|2021-10-01 08:50:00|87187|87162|87190.2|87165.2|87219.8|87182|87174.2|87136.7|1300
1633078500000|2021-10-01 08:55:00|87190|87165|87234.5|87184.5|87297.2|87269.7|87190|87149.4|1297
1633078800000|2021-10-01 09:00:00|87233|87183|87113|87088|87254.8|87213.7|87111.7|87071.3|1476
1633079100000|2021-10-01 09:05:00|87113.2|87088.2|87181.2|87131.2|87196.1|87157|87112.6|87078.5|1402
1633079400000|2021-10-01 09:10:00|87182.5|87132.5|87188.6|87163.6|87219.8|87183.6|87146.2|87098.8|1527
1633079700000|2021-10-01 09:15:00|87188.7|87163.7|87186.9|87136.9|87208|87166|87131.2|87094|1354
1633080000000|2021-10-01 09:20:00|87186.7|87136.7|87194.6|87169.6|87214.6|87179.2|87149.1|87109.6|1322
1633080300000|2021-10-01 09:25:00|87194.4|87169.4|87173.3|87148.3|87222.6|87180.6|87160.3|87123|1142
1633080600000|2021-10-01 09:30:00|87173.4|87148.4|87180.4|87130.4|87227.3|87177.9|87133.8|87100.1|1286
1633080900000|2021-10-01 09:35:00|87180.6|87130.6|87206.2|87181.2|87248|87211.3|87166.6|87128.6|1194
1633081200000|2021-10-01 09:40:00|87204.9|87179.9|87243.2|87218.2|87258.9|87227.5|87204.4|87179.4|1115
1633081500000|2021-10-01 09:45:00|87243.4|87218.4|87193.3|87168.3|87249.8|87219.3|87190.8|87143.2|1132
1633081800000|2021-10-01 09:50:00|87193.1|87168.1|87201.8|87151.8|87209.9|87173.5|87153.5|87114.9|1259
1633082100000|2021-10-01 09:55:00|87203|87153|87099.5|87049.5|87204.1|87169|87083.7|87048.6|1313
1633082400000|2021-10-01 10:00:00|87098.9|87048.9|87062.4|87037.4|87110.6|87076.6|87040.6|87004.4|1423
1633082700000|2021-10-01 10:05:00|87063.1|87038.1|87085.6|87060.6|87116|87075.8|87057.3|87027|1283
1633083000000|2021-10-01 10:10:00|87085.7|87060.7|86990.9|86965.9|87103.9|87064.4|86990|86955|1577
1633083300000|2021-10-01 10:15:00|86991.2|86966.2|86920.6|86895.6|86997.2|86968.7|86898|86856.8|1268
1633083600000|2021-10-01 10:20:00|86920.9|86895.9|86977.1|86952.1|86995.3|86960.9|86913.7|86880.8|1576
1633083900000|2021-10-01 10:25:00|86976.6|86951.6|87010.3|86960.3|87051.4|87021.8|86958.6|86930.3|1324
1633084200000|2021-10-01 10:30:00|87009.8|86959.8|86970.3|86945.3|87032.1|86996.3|86969.6|86931.6|1328
1633084500000|2021-10-01 10:35:00|86970.4|86945.4|86923.3|86898.3|86993.6|86958.7|86910.5|86866.2|1265
1633084800000|2021-10-01 10:40:00|86922.7|86897.7|86911.2|86886.2|86946.5|86910.3|86899.1|86854.4|1219
1633085100000|2021-10-01 10:45:00|86911.4|86886.4|86879.1|86829.1|86919.7|86886.4|86852.7|86813.4|1180
1633085400000|2021-10-01 10:50:00|86878.9|86828.9|86838.1|86788.1|86892.5|86848.7|86820.3|86779.2|1291
1633085700000|2021-10-01 10:55:00|86838.3|86788.3|86912|86887|86932.8|86896.2|86822.6|86788.3|1365
1633086000000|2021-10-01 11:00:00|86911.4|86886.4|86851|86826|86930|86892.1|86850.3|86812.7|1250
1633086300000|2021-10-01 11:05:00|86850.7|86825.7|86736.2|86686.2|86872.4|86836.1|86727.6|86685.3|1396
1633086600000|2021-10-01 11:10:00|86736.9|86686.9|86748.4|86698.4|86749.9|86705.8|86670.3|86643.9|1317
1633086900000|2021-10-01 11:15:00|86748.7|86698.7|86744.8|86694.8|86801.1|86759.3|86738.8|86690.8|1567
1633087200000|2021-10-01 11:20:00|86744.1|86694.1|86650.6|86625.6|86752.6|86707.8|86647.5|86609.8|1520
1633087500000|2021-10-01 11:25:00|86650.5|86625.5|86639.8|86614.8|86669.5|86632.2|86627.1|86589|1521
1633087800000|2021-10-01 11:30:00|86639.7|86614.7|86648.4|86623.4|86666.7|86630.4|86632.8|86595.2|1342
1633088100000|2021-10-01 11:35:00|86647.6|86622.6|86592.2|86567.2|86678.7|86643.8|86592.2|86551.7|1402
1633088400000|2021-10-01 11:40:00|86592.4|86567.4|86554.8|86504.8|86609.8|86573.8|86480.4|86430.4|1631
1633088700000|2021-10-01 11:45:00|86554.6|86504.6|86598.7|86573.7|86615|86575.8|86508.3|86470.1|1631
1633089000000|2021-10-01 11:50:00|86598.4|86573.4|86559.4|86534.4|86617.8|86586.5|86558|86526|1513
1633089300000|2021-10-01 11:55:00|86559.1|86534.1|86507.2|86457.2|86569.3|86534.6|86489|86452.8|1581
1633089600000|2021-10-01 12:00:00|86507.1|86457.1|86417.5|86367.5|86555.5|86506.7|86349.7|86299.7|1678
1633089900000|2021-10-01 12:05:00|86418.1|86368.1|86436.7|86386.7|86447|86409.1|86410.9|86366.8|1358
1633090200000|2021-10-01 12:10:00|86437.3|86387.3|86395.7|86370.7|86451.2|86415.1|86385.3|86347.9|1500
1633090500000|2021-10-01 12:15:00|86395.8|86370.8|86334.7|86309.7|86414.8|86373.2|86324.3|86284.9|1596
1633090800000|2021-10-01 12:20:00|86334.8|86309.8|86410.2|86360.2|86425.2|86379.8|86328|86290.1|1486
1633091100000|2021-10-01 12:25:00|86410.5|86360.5|86470.6|86420.6|86477.2|86427.2|86381.8|86343.7|1288
1633091400000|2021-10-01 12:30:00|86475.9|86425.9|86460.9|86410.9|86492.1|86442.1|86383.8|86333.8|1853
1633091700000|2021-10-01 12:35:00|86461.4|86411.4|86515.4|86465.4|86520|86475.2|86449|86404.5|1794
1633092000000|2021-10-01 12:40:00|86515.6|86465.6|86453.5|86403.5|86542|86503.7|86418.3|86377.2|1861
1633092300000|2021-10-01 12:45:00|86453.6|86403.6|86445|86395|86484.6|86434.6|86408.3|86368.7|1736
1633092600000|2021-10-01 12:50:00|86445.8|86395.8|86414.3|86364.3|86467.4|86430.3|86401.4|86360.8|1522
1633092900000|2021-10-01 12:55:00|86415.3|86365.3|86349.4|86299.4|86415.3|86376|86329|86293|1418
1633093200000|2021-10-01 13:00:00|86349.3|86299.3|86318.6|86293.6|86370.8|86336.8|86306.5|86269.2|1617
1633093500000|2021-10-01 13:05:00|86318.4|86293.4|86380.7|86355.7|86424.5|86374.5|86281.7|86243.1|1602
1633093800000|2021-10-01 13:10:00|86382|86357|86309.4|86259.4|86390.9|86357|86294|86251.5|1598
1633094100000|2021-10-01 13:15:00|86309.5|86259.5|86280.2|86255.2|86310.5|86271.2|86256.5|86229.9|1541
1633094400000|2021-10-01 13:20:00|86280|86255|86309|86284|86327.9|86290.8|86256.5|86213.1|1484
1633094700000|2021-10-01 13:25:00|86309.6|86284.6|86310.4|86285.4|86337.8|86300.9|86276.9|86240.3|1555
1633095000000|2021-10-01 13:30:00|86310.1|86285.1|86306.1|86256.1|86333.9|86290.8|86251.2|86210.4|1924
1633095300000|2021-10-01 13:35:00|86306.4|86256.4|86362.5|86337.5|86378.6|86340.6|86269.2|86229.6|1785
1633095600000|2021-10-01 13:40:00|86363.3|86338.3|86390.5|86340.5|86411|86361|86344.5|86303.2|1725
1633095900000|2021-10-01 13:45:00|86390.9|86340.9|86375.9|86325.9|86419.6|86369.6|86327.3|86283.9|1806
1633096200000|2021-10-01 13:50:00|86375.8|86325.8|86436.5|86386.5|86437.5|86402.2|86369.6|86325.8|1708
1633096500000|2021-10-01 13:55:00|86439.2|86389.2|86393.2|86343.2|86450.6|86401.8|86392.9|86342.9|1620
1633096800000|2021-10-01 14:00:00|86393.3|86343.3|86456.7|86406.7|86460.3|86410.3|86325.5|86275.5|2165
1633097100000|2021-10-01 14:05:00|86455.9|86405.9|86366.5|86341.5|86459.3|86414.1|86336.9|86301.8|1865
1633097400000|2021-10-01 14:10:00|86365.5|86340.5|86310.2|86285.2|86415.9|86365.9|86293.3|86255.4|1804
1633097700000|2021-10-01 14:15:00|86310.4|86285.4|86401.4|86351.4|86445.3|86404.1|86307.5|86276.1|1781
1633098000000|2021-10-01 14:20:00|86400.8|86350.8|86444.3|86419.3|86471.4|86427.8|86374.9|86330.7|1714
1633098300000|2021-10-01 14:25:00|86443.9|86418.9|86377.7|86327.7|86450.7|86418.9|86360.6|86320.5|1746
1633098600000|2021-10-01 14:30:00|86378|86328|86381.5|86331.5|86404.3|86363.3|86346.6|86311.1|1714
1633098900000|2021-10-01 14:35:00|86382.3|86332.3|86407.9|86382.9|86426|86383.9|86369.9|86331.1|1761
1633099200000|2021-10-01 14:40:00|86408.6|86383.6|86518.5|86468.5|86519.6|86469.6|86391.4|86354.5|1828
1633099500000|2021-10-01 14:45:00|86518.3|86468.3|86508.2|86483.2|86559.7|86525.4|86489.9|86439.9|1706
1633099800000|2021-10-01 14:50:00|86508.1|86483.1|86500.1|86450.1|86519.1|86490.2|86407.9|86369.4|1704
1633100100000|2021-10-01 14:55:00|86499.7|86449.7|86343.3|86318.3|86503.3|86458.9|86328.2|86280.1|1931
1633100400000|2021-10-01 15:00:00|86343.4|86318.4|86398.1|86348.1|86421.6|86371.6|86327.4|86293.7|1719
1633100700000|2021-10-01 15:05:00|86397.6|86347.6|86503.6|86453.6|86509.3|86459.3|86371.5|86331.2|1507
1633101000000|2021-10-01 15:10:00|86505.4|86455.4|86346.6|86296.6|86509.1|86459.1|86307.5|86269.7|1769
1633101300000|2021-10-01 15:15:00|86346.5|86296.5|86360.9|86310.9|86399.8|86349.8|86296.1|86261.5|1632
1633101600000|2021-10-01 15:20:00|86360.4|86310.4|86380.7|86330.7|86396.9|86346.9|86323|86292.2|1420
1633101900000|2021-10-01 15:25:00|86390.2|86340.2|86495.5|86445.5|86523.4|86473.4|86346.2|86301.6|1708
1633102200000|2021-10-01 15:30:00|86491.5|86441.5|86362.2|86312.2|86500.2|86450.2|86360.6|86310.6|1714
1633102500000|2021-10-01 15:35:00|86362.9|86312.9|86356.2|86306.2|86379.7|86329.7|86334.2|86286.3|1496
1633102800000|2021-10-01 15:40:00|86356.4|86306.4|86275.1|86225.1|86356.9|86316.1|86267.9|86217.9|1376
1633103100000|2021-10-01 15:45:00|86275|86225|86238.9|86188.9|86277.9|86227.9|86211.5|86170.3|1427
1633103400000|2021-10-01 15:50:00|86238.8|86188.8|86253.6|86203.6|86292.2|86242.2|86227.4|86183.9|1285
1633103700000|2021-10-01 15:55:00|86254|86204|86288.6|86238.6|86313.7|86264|86252.6|86202.6|1272
1633104000000|2021-10-01 16:00:00|86287.5|86237.5|86297.9|86247.9|86306.3|86256.3|86282.3|86232.3|1346
1633104300000|2021-10-01 16:05:00|86297.2|86247.2|86264.3|86214.3|86303.7|86253.7|86253.6|86203.6|1292
1633104600000|2021-10-01 16:10:00|86263.6|86213.6|86297|86247|86311.1|86261.1|86263|86213|1329
1633104900000|2021-10-01 16:15:00|86297.1|86247.1|86309.4|86259.4|86322.5|86272.5|86296.2|86246.2|1290
1633105200000|2021-10-01 16:20:00|86309.6|86259.6|86260.2|86210.2|86315.2|86265.2|86252.4|86202.4|1244
1633105500000|2021-10-01 16:25:00|86258.7|86208.7|86237.4|86187.4|86265|86215|86235.2|86185.2|1144
1633105800000|2021-10-01 16:30:00|86238.2|86188.2|86190.3|86140.3|86240.8|86190.8|86159.7|86121.6|1016
1633106100000|2021-10-01 16:35:00|86190.4|86140.4|86253.5|86203.5|86256.8|86206.8|86190.2|86140.2|1058
1633106400000|2021-10-01 16:40:00|86253.4|86203.4|86251.4|86201.4|86266.5|86216.5|86244.4|86194.4|986
1633106700000|2021-10-01 16:45:00|86251.3|86201.3|86283.2|86233.2|86288|86238|86222|86172|1106
1633107000000|2021-10-01 16:50:00|86283|86233|86270.9|86220.9|86302.4|86252.4|86270.9|86220.9|1229
1633107300000|2021-10-01 16:55:00|86271.2|86221.2|86288.6|86238.6|86290.9|86240.9|86262.6|86212.6|1161
1633107600000|2021-10-01 17:00:00|86287.4|86237.4|86307.1|86257.1|86334.7|86284.7|86286.7|86236.7|1256
1633107900000|2021-10-01 17:05:00|86307.2|86257.2|86274.6|86224.6|86313.9|86263.9|86273.5|86223.5|1065
1633108200000|2021-10-01 17:10:00|86274.9|86224.9|86254.2|86204.2|86275|86227|86249.7|86203.6|892
1633108500000|2021-10-01 17:15:00|86254.4|86204.4|86260.4|86210.4|86264.9|86214.9|86251|86201|894
1633108800000|2021-10-01 17:20:00|86260.5|86210.5|86239.6|86189.6|86262.8|86223.6|86235.2|86185.2|888
1633109100000|2021-10-01 17:25:00|86239.8|86189.8|86247.6|86197.6|86248.9|86205.8|86229.8|86188.4|813
1633109400000|2021-10-01 17:30:00|86246.8|86196.8|86240|86190|86255.8|86205.8|86206.7|86156.7|946
1633109700000|2021-10-01 17:35:00|86240.1|86190.1|86248.7|86198.7|86254.1|86204.1|86231.9|86181.9|787
1633110000000|2021-10-01 17:40:00|86248.2|86198.2|86234.9|86184.9|86251|86201|86232|86182|699
1633110300000|2021-10-01 17:45:00|86235|86185|86222.6|86172.6|86244.7|86203.3|86206.1|86156.1|888
1633110600000|2021-10-01 17:50:00|86222.7|86172.7|86214|86164|86229.6|86180.9|86202|86158.7|654
1633110900000|2021-10-01 17:55:00|86214.2|86164.2|86213.3|86163.3|86229.3|86186.2|86197.8|86147.8|1054
1633111200000|2021-10-01 18:00:00|86213|86163|86201.1|86151.1|86214.3|86164.3|86173.2|86123.2|1089
1633111500000|2021-10-01 18:05:00|86200.4|86150.4|86191.1|86141.1|86218|86168|86184.2|86134.2|909
1633111800000|2021-10-01 18:10:00|86191.5|86141.5|86207.7|86157.7|86212.6|86162.6|86177.9|86135.3|741
1633112100000|2021-10-01 18:15:00|86205|86155|86191.4|86141.4|86205.4|86155.4|86187.2|86137.2|850
1633112400000|2021-10-01 18:20:00|86190.9|86140.9|86176.2|86126.2|86194.2|86155.6|86162.2|86123.2|720
1633112700000|2021-10-01 18:25:00|86176|86126|86164.2|86114.2|86177.7|86133.4|86156.2|86106.7|864
1633113000000|2021-10-01 18:30:00|86164.1|86114.1|86160.4|86110.4|86168.5|86125.3|86146.6|86102.7|987
1633113300000|2021-10-01 18:35:00|86159.1|86109.1|86158.9|86108.9|86163.1|86117.1|86138|86098.9|701
1633113600000|2021-10-01 18:40:00|86158.8|86108.8|86171.9|86121.9|86175|86125|86154.4|86104.4|694
1633113900000|2021-10-01 18:45:00|86172.3|86122.3|86177.4|86127.4|86185.1|86140.9|86164.5|86122|594
1633114200000|2021-10-01 18:50:00|86177.3|86127.3|86167.3|86117.3|86193.1|86153.4|86161.6|86111.6|788
1633114500000|2021-10-01 18:55:00|86167.1|86117.1|86203.1|86153.1|86213.9|86163.9|86153|86103|1115
1633114800000|2021-10-01 19:00:00|86204.6|86154.6|86201.6|86151.6|86206.3|86156.3|86189.5|86139.5|882
1633115100000|2021-10-01 19:05:00|86201.5|86151.5|86199.4|86149.4|86202.6|86152.6|86192.8|86142.8|629
1633115400000|2021-10-01 19:10:00|86199.6|86149.6|86180.1|86130.1|86204.4|86157.5|86180.1|86130.1|629
1633115700000|2021-10-01 19:15:00|86183.6|86133.6|86215.6|86165.6|86219.2|86169.2|86143.9|86093.9|1062
1633116000000|2021-10-01 19:20:00|86214.8|86164.8|86212.3|86162.3|86229.4|86179.4|86212.3|86162.3|764
1633116300000|2021-10-01 19:25:00|86213.2|86163.2|86230.2|86180.2|86230.4|86180.4|86201.8|86151.8|966
1633116600000|2021-10-01 19:30:00|86230|86180|86266.6|86216.6|86292.3|86242.3|86226|86176|1141
1633116900000|2021-10-01 19:35:00|86268.8|86218.8|86271.8|86221.8|86284.7|86234.7|86203.3|86153.3|1910
1633117200000|2021-10-01 19:40:00|86272.4|86222.4|86265.9|86215.9|86279.1|86229.1|86253.5|86205.8|1143
1633117500000|2021-10-01 19:45:00|86266.9|86216.9|86272.9|86222.9|86293.9|86243.9|86249.7|86199.7|1639
1633117800000|2021-10-01 19:50:00|86273.5|86223.5|86266.4|86216.4|86291.3|86241.3|86259.3|86209.3|1255
1633118100000|2021-10-01 19:55:00|86266|86216|86245.2|86195.2|86272.2|86222.2|86233.5|86183.5|1045
1633118400000|2021-10-01 20:00:00|86252|86202|86234.2|86184.2|86253.1|86203.1|86174.1|86124.1|1402
1633118700000|2021-10-01 20:05:00|86238.6|86188.6|86248.9|86198.9|86262.4|86212.4|86221.1|86171.1|825
1633119000000|2021-10-01 20:10:00|86247|86197|86225.7|86175.7|86262.9|86212.9|86196.6|86146.6|1715
1633119300000|2021-10-01 20:15:00|86225.8|86175.8|86213.5|86163.5|86269.7|86219.7|86208.5|86158.5|1495
1633119600000|2021-10-01 20:20:00|86214.5|86164.5|86220.8|86170.8|86230|86180|86209|86159|460
1633119900000|2021-10-01 20:25:00|86220.9|86170.9|86216.1|86166.1|86245.9|86195.9|86183.3|86133.3|1002
1633120200000|2021-10-01 20:30:00|86216|86166|86257.3|86207.3|86284|86234|86215.7|86165.7|626
1633120500000|2021-10-01 20:35:00|86250.9|86200.9|86255.5|86205.5|86286.7|86236.7|86233.4|86183.4|555
1633120800000|2021-10-01 20:40:00|86254.5|86204.5|86265.8|86215.8|86296.8|86246.8|86245|86195|511
1633121100000|2021-10-01 20:45:00|86266.4|86216.4|86343.7|86293.7|86608|86313.3|86257.6|86134.3|493
1633121400000|2021-10-01 20:50:00|86343.9|86293.9|86341.3|86291.3|86558|86323.3|86281.1|86061|481
1633121700000|2021-10-01 20:55:00|86346.5|86296.5|86346.5|86296.5|86552.4|86314.4|86329|86054|309
1633291200000|2021-10-03 20:00:00|86617.6|86131.7|86617.6|86131.7|86617.6|86131.7|86617.6|86131.7|1
1633292100000|2021-10-03 20:15:00|86591|86069|86617.6|86131.7|86617.6|86131.7|86591|86069|3
1633292400000|2021-10-03 20:20:00|86599|86077|86617.6|86131.7|86628.8|86131.7|86599|86077|4
1633292700000|2021-10-03 20:25:00|86617.4|86095.4|86655.7|86133.7|86655.7|86133.7|86608.6|86086.6|5
1633293000000|2021-10-03 20:30:00|86655|86133|86655|86133|86655|86355.6|86419.5|86093.5|20
1633293600000|2021-10-03 20:40:00|86420|86350|86655|86133|86655|86350|86409.8|86080.5|12
1633293900000|2021-10-03 20:45:00|86585.5|86063.5|86408.8|86338.8|86585.5|86338.8|86408.8|86063.5|2
1633294200000|2021-10-03 20:50:00|86655|86133|86655|86133|86655|86338.8|86408.8|86095.1|6
1633294500000|2021-10-03 20:55:00|86585.5|86063.5|86655|86133|86655|86339.6|86408.8|86063.5|7
1633294800000|2021-10-03 21:00:00|86632.7|86110.7|86379|86309|86632.7|86309|86370.8|86110.7|9
1633295100000|2021-10-03 21:05:00|86380.3|86310.3|86626.3|86104.3|86632.7|86314.8|86379|86084.9|28
1633295400000|2021-10-03 21:10:00|86650.1|86128.1|86386.5|86316.5|86650.1|86321.7|86380.5|86096|70
1633295700000|2021-10-03 21:15:00|86386.6|86316.6|86388.2|86318.2|86638.2|86320.2|86386.4|86095.6|53
1633296000000|2021-10-03 21:20:00|86388.1|86318.1|86622|86112.6|86638.2|86325.4|86384.3|86093.3|60
1633296300000|2021-10-03 21:25:00|86385.2|86315.2|86391.4|86321.4|86638.2|86327|86382.3|86093.3|43
1633296600000|2021-10-03 21:30:00|86391|86321|86624.2|86104.1|86638.2|86327.3|86390.9|86097.9|41
1633296900000|2021-10-03 21:35:00|86629.4|86114.6|86638.2|86132|86638.2|86327.2|86377.8|86112.6|50
1633297200000|2021-10-03 21:40:00|86383.7|86313.7|86386.5|86316.5|86638.2|86323.8|86378.4|86096|125
1633297500000|2021-10-03 21:45:00|86386.1|86316.1|86525.6|86195.5|86650.3|86325.9|86383.9|86078|255
1633297800000|2021-10-03 21:50:00|86563.3|86160.4|86595|86098|86650.1|86225.7|86494.2|86093.1|202
1633298100000|2021-10-03 21:55:00|86569.2|86132.9|86546.7|86188.9|86650.1|86259.2|86468.3|86096.8|225
1633298400000|2021-10-03 22:00:00|86596.8|86170.3|86494.7|86166|86607.9|86221.7|86480.8|86125.4|1345
1633298700000|2021-10-03 22:05:00|86494.5|86165.7|86471.5|86159.1|86535.8|86217|86424|86120.4|841
1633299000000|2021-10-03 22:10:00|86484|86175.4|86398.6|86201.1|86484|86259.5|86349.9|86162.6|1162
1633299300000|2021-10-03 22:15:00|86389.2|86212.5|86380.5|86248.7|86428.3|86290.2|86304.8|86172.3|706
1633299600000|2021-10-03 22:20:00|86383.8|86245.3|86318.6|86268.6|86390.3|86291.3|86316|86215.2|745
1633299900000|2021-10-03 22:25:00|86317.8|86267.8|86308.9|86258.9|86387.5|86275|86300.5|86201.1|586
1633300200000|2021-10-03 22:30:00|86346.3|86220.4|86319.9|86269.9|86358.3|86273.5|86288.5|86198.3|627
1633300500000|2021-10-03 22:35:00|86318.9|86268.9|86314|86264|86371.8|86276.3|86313.4|86211.7|543
1633300800000|2021-10-03 22:40:00|86313.4|86263.4|86365.4|86238.8|86386.4|86283|86309.7|86213.1|502
1633301100000|2021-10-03 22:45:00|86326.5|86276.5|86323.9|86273.9|86400.3|86282.6|86309.5|86219.4|815
1633301400000|2021-10-03 22:50:00|86361.2|86235.9|86344.1|86217.5|86388|86291|86305.6|86203.6|690
1633301700000|2021-10-03 22:55:00|86348.3|86213.4|86351.8|86223.2|86382|86275.3|86307.3|86199|639
1633302000000|2021-10-03 23:00:00|86312.6|86262.6|86292.5|86163.7|86352.9|86275.3|86211.1|86091.5|859
1633302300000|2021-10-03 23:05:00|86294.1|86161.8|86291.1|86152|86346.9|86235.1|86231.2|86126.4|550
1633302600000|2021-10-03 23:10:00|86286.1|86156.6|86199.2|86149.2|86351.9|86243.2|86180.6|86075|718
1633302900000|2021-10-03 23:15:00|86192.6|86142.6|86150.7|86100.7|86234.2|86142.6|86112.7|86046.8|829
1633303200000|2021-10-03 23:20:00|86150.6|86100.6|86113.8|86063.8|86246.1|86167|86109.4|86056.4|831
1633303500000|2021-10-03 23:25:00|86110.5|86060.5|86122.6|86072.6|86237.6|86166.1|86108.1|86045.7|1047
1633303800000|2021-10-03 23:30:00|86121.2|86071.2|86118.5|86068.5|86198.7|86096.8|86103.9|86043.2|1021
1633304100000|2021-10-03 23:35:00|86111.5|86061.5|86109.5|86059.5|86146.3|86096.3|86091.4|86041.4|1459
1633304400000|2021-10-03 23:40:00|86108.5|86058.5|86123.5|86073.5|86140.4|86090.4|86094.4|86044.4|1212
1633304700000|2021-10-03 23:45:00|86123.9|86073.9|86133|86083|86146.7|86096.7|86098.5|86048.5|1209
1633305000000|2021-10-03 23:50:00|86136.4|86086.4|86139.9|86089.9|86155.3|86105.3|86116.6|86066.6|1290
1633305300000|2021-10-03 23:55:00|86140|86090|86156.1|86106.1|86163.1|86113.1|86129|86079|1203
1633305600000|2021-10-04 00:00:00|86156.5|86106.5|86140.1|86090.1|86157.4|86107.4|86135.9|86085.9|1018
1633305900000|2021-10-04 00:05:00|86140.2|86090.2|86133.1|86083.1|86146.8|86096.8|86122.5|86072.5|1029
1633306200000|2021-10-04 00:10:00|86133.2|86083.2|86086.7|86036.7|86133.7|86083.7|86068|86018|1031
1633306500000|2021-10-04 00:15:00|86086.5|86036.5|86136.9|86086.9|86138.4|86088.4|86082.1|86032.1|1364
1633306800000|2021-10-04 00:20:00|86136.6|86086.6|86146.8|86096.8|86152.3|86102.3|86123.9|86073.9|817
1633307100000|2021-10-04 00:25:00|86147.2|86097.2|86148.3|86098.3|86149.8|86099.8|86135.2|86085.2|738
1633307400000|2021-10-04 00:30:00|86148.4|86098.4|86144.2|86094.2|86155.8|86105.8|86137|86087|612
1633307700000|2021-10-04 00:35:00|86144.5|86094.5|86186.4|86136.4|86188.4|86138.4|86142.7|86092.7|904
1633308000000|2021-10-04 00:40:00|86186.8|86136.8|86192.4|86142.4|86193|86143|86178.3|86128.3|822
1633308300000|2021-10-04 00:45:00|86194.3|86144.3|86229.1|86179.1|86233.2|86183.2|86187.9|86137.9|859
1633308600000|2021-10-04 00:50:00|86222.8|86172.8|86249.2|86199.2|86253.9|86203.9|86215|86165|1037
1633308900000|2021-10-04 00:55:00|86251.2|86201.2|86245.8|86195.8|86251.2|86201.2|86236|86186|904
1633309200000|2021-10-04 01:00:00|86245.7|86195.7|86263.5|86213.5|86265|86215|86236.2|86186.2|773
1633309500000|2021-10-04 01:05:00|86262.9|86212.9|86322.2|86272.2|86338.9|86288.9|86262.9|86212.9|1054
1633309800000|2021-10-04 01:10:00|86322.3|86272.3|86270.3|86220.3|86322.3|86272.3|86263.5|86213.5|847
1633310100000|2021-10-04 01:15:00|86270.7|86220.7|86278.8|86228.8|86279.2|86229.2|86242|86192|832
1633310400000|2021-10-04 01:20:00|86278.6|86228.6|86325.9|86275.9|86334|86284|86277.7|86227.7|1027
1633310700000|2021-10-04 01:25:00|86326|86276|86288.5|86238.5|86331.8|86281.8|86283.7|86233.7|932
1633311000000|2021-10-04 01:30:00|86288.7|86238.7|86332.2|86282.2|86334.8|86284.8|86277.7|86227.7|1155
1633311300000|2021-10-04 01:35:00|86332.3|86282.3|86373.5|86323.5|86382.1|86332.1|86326.7|86276.7|963
1633311600000|2021-10-04 01:40:00|86373.7|86323.7|86378.4|86328.4|86387.3|86337.3|86369.1|86319.1|872
1633311900000|2021-10-04 01:45:00|86378.5|86328.5|86372.5|86322.5|86378.7|86328.7|86361.7|86311.7|820
1633312200000|2021-10-04 01:50:00|86373.2|86323.2|86435.5|86385.5|86469.2|86419.2|86369.5|86319.5|1097
1633312500000|2021-10-04 01:55:00|86436.2|86386.2|86416.2|86366.2|86477.7|86427.7|86398|86348|1196
1633312800000|2021-10-04 02:00:00|86415.8|86365.8|86452|86402|86460|86410|86415.2|86365.2|936
1633313100000|2021-10-04 02:05:00|86449|86399|86445.9|86395.9|86470.8|86420.8|86425|86375|911
1633313400000|2021-10-04 02:10:00|86445.5|86395.5|86435.5|86385.5|86452.5|86402.5|86432.7|86382.7|902
1633313700000|2021-10-04 02:15:00|86435.2|86385.2|86432.3|86382.3|86442.8|86392.8|86424|86374|873
1633314000000|2021-10-04 02:20:00|86432.1|86382.1|86435.3|86385.3|86436.2|86386.2|86421.1|86371.1|1011
1633314300000|2021-10-04 02:25:00|86436|86386|86414.6|86364.6|86438.4|86388.4|86402.3|86352.3|1066
1633314600000|2021-10-04 02:30:00|86416|86366|86403|86353|86420.2|86370.2|86390.1|86340.1|1127
1633314900000|2021-10-04 02:35:00|86403.4|86353.4|86378.9|86328.9|86405.3|86355.3|86361.7|86311.7|773
1633315200000|2021-10-04 02:40:00|86378.6|86328.6|86339.9|86289.9|86384.2|86334.2|86320.9|86270.9|854
1633315500000|2021-10-04 02:45:00|86339.8|86289.8|86346.4|86296.4|86356.6|86306.6|86315.8|86265.8|907
1633315800000|2021-10-04 02:50:00|86346.6|86296.6|86358.2|86308.2|86360|86310|86333.1|86283.1|847
1633316100000|2021-10-04 02:55:00|86358.7|86308.7|86371.9|86321.9|86374.7|86324.7|86349.3|86299.3|803
1633316400000|2021-10-04 03:00:00|86367.9|86317.9|86373.3|86323.3|86381.2|86331.2|86366.8|86316.8|870
1633316700000|2021-10-04 03:05:00|86373.2|86323.2|86372.2|86322.2|86381.7|86331.7|86354.9|86304.9|725
1633317000000|2021-10-04 03:10:00|86372.6|86322.6|86374.5|86324.5|86388.8|86338.8|86367.8|86317.8|654
1633317300000|2021-10-04 03:15:00|86374.2|86324.2|86373.6|86323.6|86380.5|86330.5|86361.4|86311.4|690
1633317600000|2021-10-04 03:20:00|86373.9|86323.9|86381.7|86331.7|86390|86340|86369.7|86319.7|698
1633317900000|2021-10-04 03:25:00|86381.8|86331.8|86386.6|86336.6|86394.3|86344.3|86372.8|86322.8|594
1633318200000|2021-10-04 03:30:00|86386.7|86336.7|86388.2|86338.2|86405.2|86355.2|86383.4|86333.4|782
1633318500000|2021-10-04 03:35:00|86388.8|86338.8|86400.7|86350.7|86404.4|86354.4|86388.7|86338.7|729
1633318800000|2021-10-04 03:40:00|86401.1|86351.1|86409.3|86359.3|86410|86360|86400.6|86350.6|568
1633319100000|2021-10-04 03:45:00|86410|86360|86396.1|86346.1|86423.9|86373.9|86360.5|86310.5|841
1633319400000|2021-10-04 03:50:00|86394.1|86344.1|86382.9|86332.9|86411.8|86361.8|86356.2|86306.2|809
1633319700000|2021-10-04 03:55:00|86382.4|86332.4|86381|86331|86401.6|86351.6|86342.5|86292.5|803
1633320000000|2021-10-04 04:00:00|86381.1|86331.1|86403.7|86353.7|86408.6|86358.6|86374.1|86324.1|815
1633320300000|2021-10-04 04:05:00|86403.5|86353.5|86399.8|86349.8|86412.7|86362.7|86396.7|86346.7|695
1633320600000|2021-10-04 04:10:00|86400.6|86350.6|86400.7|86350.7|86405.9|86355.9|86391.9|86341.9|493
1633320900000|2021-10-04 04:15:00|86400.9|86350.9|86384.6|86334.6|86401.6|86351.6|86378.8|86328.8|592
1633321200000|2021-10-04 04:20:00|86383.8|86333.8|86375.2|86325.2|86386.3|86336.3|86371.8|86321.8|617
1633321500000|2021-10-04 04:25:00|86375.7|86325.7|86379.6|86329.6|86380.9|86330.9|86368.3|86318.3|513
1633321800000|2021-10-04 04:30:00|86376.6|86326.6|86366.7|86316.7|86379.1|86329.1|86366.7|86316.7|626
1633322100000|2021-10-04 04:35:00|86366.6|86316.6|86332.6|86282.6|86375.6|86325.6|86328.9|86278.9|526
1633322400000|2021-10-04 04:40:00|86332|86282|86333.3|86283.3|86345.7|86295.7|86325.7|86275.7|495
1633322700000|2021-10-04 04:45:00|86333.4|86283.4|86302|86252|86333.6|86283.6|86302|86252|551
1633323000000|2021-10-04 04:50:00|86302.1|86252.1|86293.9|86243.9|86302.3|86252.3|86286.4|86236.4|549
1633323300000|2021-10-04 04:55:00|86294.1|86244.1|86297.8|86247.8|86305.4|86255.4|86289.2|86239.2|602
1633323600000|2021-10-04 05:00:00|86297.7|86247.7|86290.5|86240.5|86300.6|86250.6|86284.9|86234.9|745
1633323900000|2021-10-04 05:05:00|86289.9|86239.9|86278.4|86228.4|86291.6|86241.6|86278.3|86228.3|579
1633324200000|2021-10-04 05:10:00|86281.4|86231.4|86264.3|86214.3|86282|86232|86259.7|86209.7|732
1633324500000|2021-10-04 05:15:00|86264.2|86214.2|86259|86209|86266.6|86216.6|86253.3|86203.3|507
1633324800000|2021-10-04 05:20:00|86258.2|86208.2|86261.4|86211.4|86267.7|86217.7|86252.6|86202.6|621
1633325100000|2021-10-04 05:25:00|86261.6|86211.6|86267.6|86217.6|86275.3|86225.3|86257.5|86207.5|583
1633325400000|2021-10-04 05:30:00|86266.9|86216.9|86275.1|86225.1|86285.2|86235.2|86265.8|86215.8|916
1633325700000|2021-10-04 05:35:00|86274.6|86224.6|86271.7|86221.7|86279.6|86229.6|86263.6|86213.6|689
1633326000000|2021-10-04 05:40:00|86271.8|86221.8|86284.2|86234.2|86292.1|86242.1|86266|86216|857
1633326300000|2021-10-04 05:45:00|86285|86235|86289.9|86239.9|86295.9|86245.9|86282.6|86232.6|756
1633326600000|2021-10-04 05:50:00|86290.1|86240.1|86247.3|86197.3|86291.7|86241.7|86244.7|86194.7|852
1633326900000|2021-10-04 05:55:00|86246.8|86196.8|86246.1|86196.1|86263.6|86213.6|86243.4|86193.4|842
1633327200000|2021-10-04 06:00:00|86247.1|86197.1|86337.7|86287.7|86366.1|86316.1|86246|86196|1468
1633327500000|2021-10-04 06:05:00|86338.1|86288.1|86362.4|86312.4|86362.4|86312.4|86331.6|86281.6|1155
1633327800000|2021-10-04 06:10:00|86362.2|86312.2|86384.4|86334.4|86389.8|86339.8|86324.2|86274.2|1320
1633328100000|2021-10-04 06:15:00|86384.1|86334.1|86403.6|86353.6|86425.2|86375.2|86376|86326.1|1221
1633328400000|2021-10-04 06:20:00|86403.5|86353.5|86452.7|86402.7|86476.4|86426.4|86403.2|86353.2|1290
1633328700000|2021-10-04 06:25:00|86452.9|86402.9|86427.4|86377.4|86457.4|86407.4|86395.6|86361.2|1280
1633329000000|2021-10-04 06:30:00|86426.6|86376.6|86325.1|86275.1|86429|86379|86320.8|86270.8|1745
1633329300000|2021-10-04 06:35:00|86325.3|86275.3|86352.6|86302.6|86376.8|86326.8|86320.3|86271.5|1620
1633329600000|2021-10-04 06:40:00|86350.6|86300.6|86328.9|86278.9|86363.9|86324.7|86325.3|86275.3|1364
1633329900000|2021-10-04 06:45:00|86331.6|86281.6|86360.5|86310.5|86375.7|86338.1|86313.7|86275.6|1371
1633330200000|2021-10-04 06:50:00|86360.7|86310.7|86406.9|86356.9|86422.1|86372.1|86318.4|86272|1403
1633330500000|2021-10-04 06:55:00|86408.6|86358.6|86493.9|86443.9|86494|86444|86392.2|86351|1446
1633330800000|2021-10-04 07:00:00|86493|86443|86420.6|86370.6|86567.4|86517.4|86411.9|86361.9|2064
1633331100000|2021-10-04 07:05:00|86420.4|86370.4|86306.5|86256.5|86422.1|86372.1|86291.3|86241.3|1939
1633331400000|2021-10-04 07:10:00|86305.7|86255.7|86247.8|86197.8|86307.9|86257.9|86233.8|86183.8|1909
1633331700000|2021-10-04 07:15:00|86247.9|86197.9|86298|86248|86323.8|86273.8|86211.5|86161.5|1676
1633332000000|2021-10-04 07:20:00|86297.3|86247.3|86325|86275|86343.3|86293.3|86268.9|86218.9|1625
1633332300000|2021-10-04 07:25:00|86325.1|86275.1|86373.3|86323.3|86431.7|86381.7|86323.2|86273.2|1616
1633332600000|2021-10-04 07:30:00|86372.9|86322.9|86462.1|86412.1|86465|86415|86372.5|86322.5|1545
1633332900000|2021-10-04 07:35:00|86461.7|86411.7|86449.7|86399.7|86504.7|86454.7|86430.1|86380.1|1546
1633333200000|2021-10-04 07:40:00|86449.2|86399.2|86400.4|86350.4|86461.5|86419.1|86393.5|86344.3|1438
1633333500000|2021-10-04 07:45:00|86400.5|86350.5|86333.2|86283.2|86417.9|86367.9|86316.1|86266.1|1635
1633333800000|2021-10-04 07:50:00|86333.4|86283.4|86279.9|86229.9|86349.1|86303.1|86263.6|86214.7|1570
1633334100000|2021-10-04 07:55:00|86279|86229|86219.7|86169.7|86281.2|86238.2|86202.5|86165.2|1543
1633334400000|2021-10-04 08:00:00|86219.9|86169.9|86067.6|86017.6|86219.9|86178.9|86067.6|86017.6|1798
1633334700000|2021-10-04 08:05:00|86069.7|86019.7|86066.2|86016.2|86073.3|86024.5|85986.2|85939.6|1725
1633335000000|2021-10-04 08:10:00|86065.6|86015.6|86015.1|85990.1|86067.3|86021.1|86000.1|85963.8|1534
1633335300000|2021-10-04 08:15:00|86015.9|85990.9|86036.9|86011.9|86068.3|86019.8|86008.7|85962.1|1453
1633335600000|2021-10-04 08:20:00|86037.1|86012.1|86116.6|86066.6|86124.7|86074.7|86022.2|85979.1|1467
1633335900000|2021-10-04 08:25:00|86118|86068|86183.8|86133.8|86190.5|86141.8|86107.9|86066.2|1610
1633336200000|2021-10-04 08:30:00|86184|86134|86218.3|86168.3|86249.7|86206.7|86111.3|86067.8|1645
1633336500000|2021-10-04 08:35:00|86218.4|86168.4|86244.6|86194.6|86252.1|86213.9|86203.7|86165.7|1372
1633336800000|2021-10-04 08:40:00|86245.2|86195.2|86190|86140|86248.5|86211.9|86155.5|86105.5|1500
1633337100000|2021-10-04 08:45:00|86189.7|86139.7|86158.4|86108.4|86198.2|86151.1|86139.7|86089.7|1523
1633337400000|2021-10-04 08:50:00|86158|86108|86143.1|86093.1|86162.6|86123.6|86108.1|86060.8|1536
1633337700000|2021-10-04 08:55:00|86142.8|86092.8|86099.2|86049.2|86147.2|86097.2|86087.8|86042.8|1405
1633338000000|2021-10-04 09:00:00|86100.6|86050.6|86010.4|85960.4|86107.8|86057.8|85969.5|85932.1|1853
1633338300000|2021-10-04 09:05:00|86010.3|85960.3|85972.3|85922.3|86016.6|85973.2|85932.7|85886|1622
1633338600000|2021-10-04 09:10:00|85971.8|85921.8|85963.4|85938.4|85992.9|85950.4|85954.6|85909.9|1595
1633338900000|2021-10-04 09:15:00|85964.1|85939.1|85961.2|85936.2|85981.7|85943.7|85958.5|85914.2|1618
1633339200000|2021-10-04 09:20:00|85961.9|85936.9|85977.9|85927.9|85981.3|85941.3|85945.2|85907.9|1393
1633339500000|2021-10-04 09:25:00|85977.8|85927.8|86029.1|85979.1|86029.5|85979.5|85963.1|85925.8|1388
1633339800000|2021-10-04 09:30:00|86027.7|85977.7|86071.1|86021.1|86115.6|86065.6|86026.5|85976.5|1397
1633340100000|2021-10-04 09:35:00|86070.7|86020.7|86100.6|86050.6|86113.5|86069.2|86060|86017.8|1397
1633340400000|2021-10-04 09:40:00|86099.9|86049.9|86094.2|86044.2|86107.8|86067.6|86055.5|86005.5|1430
1633340700000|2021-10-04 09:45:00|86093.8|86043.8|86070.2|86045.2|86118.4|86081.3|86070.2|86030.7|1293
1633341000000|2021-10-04 09:50:00|86071.9|86046.9|86079.1|86054.1|86096.5|86059|86039.8|85995.8|1353
1633341300000|2021-10-04 09:55:00|86089.1|86039.1|86006.4|85956.4|86089.6|86055.8|86003|85953|1381
1633341600000|2021-10-04 10:00:00|86007|85957|86028.7|85978.7|86058.1|86008.1|86005.7|85955.7|1191
1633341900000|2021-10-04 10:05:00|86028.5|85978.5|86063.2|86013.2|86077.8|86037|86008.7|85971.1|1129
1633342200000|2021-10-04 10:10:00|86062.9|86012.9|86034.6|85984.6|86092.9|86047|86027.5|85984.3|1356
1633342500000|2021-10-04 10:15:00|86035|85985|86077.1|86027.1|86080.3|86040.8|86014.3|85975.9|1229
1633342800000|2021-10-04 10:20:00|86077.2|86027.2|86105.8|86055.8|86106.8|86064.4|86059.2|86021.9|1132
1633343100000|2021-10-04 10:25:00|86107.9|86057.9|86068.5|86018.5|86111.9|86068|86055.6|86014.7|1271
1633343400000|2021-10-04 10:30:00|86066.8|86016.8|86066.6|86041.6|86088.4|86050.5|86053|86015.4|1162
1633343700000|2021-10-04 10:35:00|86065.9|86040.9|86083.4|86058.4|86115.3|86071.3|86065.7|86039.2|1107
1633344000000|2021-10-04 10:40:00|86083.5|86058.5|86113.8|86063.8|86119.4|86084.5|86054.7|86022.6|1087
1633344300000|2021-10-04 10:45:00|86113.9|86063.9|86089.4|86039.4|86169.6|86119.6|86085.4|86035.8|1417
1633344600000|2021-10-04 10:50:00|86089.3|86039.3|86098.3|86048.3|86121.5|86083.3|86074.1|86037.1|1067
1633344900000|2021-10-04 10:55:00|86098.1|86048.1|86063.7|86013.7|86098.9|86063|86017.7|85981.6|1412
1633345200000|2021-10-04 11:00:00|86064.2|86014.2|86032.6|86007.6|86076.9|86031.8|86009.6|85968.1|1334
1633345500000|2021-10-04 11:05:00|86033.9|86008.9|86021.4|85971.4|86057.4|86019.3|86019.7|85969.7|1390
1633345800000|2021-10-04 11:10:00|86021.1|85971.1|86029.8|86004.8|86050.5|86010.5|85977.7|85939.8|1500
1633346100000|2021-10-04 11:15:00|86029.6|86004.6|86007.9|85957.9|86035.4|86007.3|86004|85956.5|1345
1633346400000|2021-10-04 11:20:00|86007.6|85957.6|85994.6|85944.6|86030.4|85991.5|85967.3|85923.2|1409
1633346700000|2021-10-04 11:25:00|85995.3|85945.3|85992.8|85942.8|86027.1|85978.7|85975.7|85933.4|1371
1633347000000|2021-10-04 11:30:00|85991.9|85941.9|86007.2|85957.2|86009.4|85974|85973.6|85934|1082
1633347300000|2021-10-04 11:35:00|86008|85958|85980.5|85955.5|86010.6|85978.7|85969.8|85932.5|976
1633347600000|2021-10-04 11:40:00|85980.3|85955.3|85973.7|85948.7|86021.9|85985.6|85970.6|85935.6|994
1633347900000|2021-10-04 11:45:00|85973.3|85948.3|85988.6|85938.6|85988.8|85956.4|85899.1|85862.8|1510
1633348200000|2021-10-04 11:50:00|85986.9|85936.9|85977.3|85927.3|86019.5|85971.2|85970.3|85925.7|1270
1633348500000|2021-10-04 11:55:00|85978.1|85928.1|85802.6|85777.6|85978.1|85939.9|85802.2|85770.4|1520
1633348800000|2021-10-04 12:00:00|85803.1|85778.1|85792.5|85742.5|85873.7|85823.7|85783.7|85737.6|1356
1633349100000|2021-10-04 12:05:00|85788.3|85738.3|85753|85728|85793|85757.8|85747.7|85709.1|1218
1633349400000|2021-10-04 12:10:00|85752.7|85727.7|85759.1|85734.1|85785.8|85736.7|85724.4|85685.7|1353
1633349700000|2021-10-04 12:15:00|85759.7|85734.7|85766.5|85741.5|85796.3|85754.9|85744.3|85708.6|1284
1633350000000|2021-10-04 12:20:00|85767.9|85742.9|85746.7|85721.7|85788.5|85751|85746|85702|1243
1633350300000|2021-10-04 12:25:00|85747|85722|85692.3|85667.3|85757|85723.2|85677|85643.8|1104
1633350600000|2021-10-04 12:30:00|85691.7|85666.7|85748.8|85723.8|85774.2|85737.5|85691.6|85661.1|1377
1633350900000|2021-10-04 12:35:00|85749.1|85724.1|85719.8|85694.8|85770.6|85733.9|85716|85683|1115
1633351200000|2021-10-04 12:40:00|85719.7|85694.7|85705.9|85680.9|85729.2|85695.1|85691.6|85649.6|1149
1633351500000|2021-10-04 12:45:00|85707|85682|85654.5|85629.5|85719.3|85683.3|85613.1|85574.3|1463
1633351800000|2021-10-04 12:50:00|85654|85629|85607.3|85582.3|85672.1|85634|85589.3|85550.5|1458
1633352100000|2021-10-04 12:55:00|85607|85582|85598.8|85573.8|85623.9|85586.6|85591.3|85559.9|1429
1633352400000|2021-10-04 13:00:00|85599|85574|85659.6|85609.6|85661.3|85621|85598.3|85552.8|1387
1633352700000|2021-10-04 13:05:00|85659.5|85609.5|85655.9|85630.9|85671|85640.2|85609.7|85571.3|1321
1633353000000|2021-10-04 13:10:00|85655.3|85630.3|85690.6|85665.6|85702.9|85670.5|85655.3|85621.9|1308
1633353300000|2021-10-04 13:15:00|85690.1|85665.1|85696.5|85671.5|85715.8|85681|85689.2|85664.2|1171
1633353600000|2021-10-04 13:20:00|85696.6|85671.6|85664.2|85614.2|85707.2|85679.1|85646.7|85610.6|1101
1633353900000|2021-10-04 13:25:00|85665.2|85615.2|85637.3|85612.3|85674|85638.7|85634.5|85597.5|1222
1633354200000|2021-10-04 13:30:00|85637.5|85612.5|85642.8|85592.8|85661.5|85620.9|85573.4|85536.6|1647
1633354500000|2021-10-04 13:35:00|85643.2|85593.2|85658.5|85633.5|85694|85656.7|85631.9|85593.2|1542
1633354800000|2021-10-04 13:40:00|85659.6|85634.6|85695.4|85670.4|85707.5|85673.7|85652.5|85623.1|1364
1633355100000|2021-10-04 13:45:00|85695.5|85670.5|85640.4|85615.4|85700.9|85675.9|85629.2|85597.4|1523
1633355400000|2021-10-04 13:50:00|85640|85615|85594.9|85544.9|85706.7|85673|85578|85533.4|1703
1633355700000|2021-10-04 13:55:00|85594.1|85544.1|85615|85565|85617.8|85573.5|85572.1|85532.7|1628
1633356000000|2021-10-04 14:00:00|85616.4|85566.4|85628.4|85578.4|85657.7|85607.7|85602.5|85557.9|1745
1633356300000|2021-10-04 14:05:00|85627.7|85577.7|85518.3|85468.3|85631.5|85583.7|85505.5|85466.7|1686
1633356600000|2021-10-04 14:10:00|85518.4|85468.4|85486.1|85461.1|85524.3|85486.4|85469.6|85435.5|1687
1633356900000|2021-10-04 14:15:00|85484|85459|85621.9|85571.9|85643.2|85604.5|85484|85443|1670
1633357200000|2021-10-04 14:20:00|85621.2|85571.2|85693|85668|85705.2|85680.2|85602.4|85563.8|1799
1633357500000|2021-10-04 14:25:00|85693.1|85668.1|85767.1|85717.1|85772.5|85733.3|85687.1|85648.7|1708
1633357800000|2021-10-04 14:30:00|85767.4|85717.4|85736.4|85686.4|85801.9|85764.3|85730.5|85680.5|1622
1633358100000|2021-10-04 14:35:00|85734.5|85684.5|85751.5|85701.5|85768|85728.6|85714.7|85664.7|1875
1633358400000|2021-10-04 14:40:00|85750.9|85700.9|85647|85597|85750.9|85703.6|85637.9|85592.3|1716
1633358700000|2021-10-04 14:45:00|85646.7|85596.7|85595|85570|85668.1|85630.6|85584.7|85547.4|1622
1633359000000|2021-10-04 14:50:00|85594.9|85569.9|85792.3|85742.3|85796.9|85757.1|85593.8|85561|1696
1633359300000|2021-10-04 14:55:00|85795.1|85745.1|85726.6|85676.6|85811.7|85769.7|85652.7|85611.6|1970
1633359600000|2021-10-04 15:00:00|85726.3|85676.3|85766.5|85716.5|85805.3|85755.3|85708.7|85674.9|1787
1633359900000|2021-10-04 15:05:00|85766.7|85716.7|85779.8|85754.8|85813|85763.7|85755.4|85713.2|1754
1633360200000|2021-10-04 15:10:00|85781|85756|85798.3|85748.3|85814|85778.7|85778.1|85737.1|1462
1633360500000|2021-10-04 15:15:00|85798.5|85748.5|85780|85755|85808.3|85771|85743.3|85703.1|1618
1633360800000|2021-10-04 15:20:00|85779.3|85754.3|85865.2|85840.2|85888.5|85852.4|85777.4|85741.8|1644
1633361100000|2021-10-04 15:25:00|85865.9|85840.9|85891|85866|85910.6|85870.6|85864.6|85817.2|1655
1633361400000|2021-10-04 15:30:00|85891.1|85866.1|85877.5|85852.5|85907.3|85869.4|85870.8|85830.6|1308
1633361700000|2021-10-04 15:35:00|85877.6|85852.6|85924.1|85899.1|85936.1|85901.2|85875.6|85842.8|1306
1633362000000|2021-10-04 15:40:00|85924|85899|85918.6|85868.6|85982.6|85934.8|85893.8|85843.8|1462
1633362300000|2021-10-04 15:45:00|85918.4|85868.4|85884|85834|85933.9|85883.9|85809.1|85759.1|1486
1633362600000|2021-10-04 15:50:00|85884.9|85834.9|85821.9|85771.9|85886.4|85837.4|85821.4|85771.4|1388
1633362900000|2021-10-04 15:55:00|85821.7|85771.7|85772.4|85747.4|85823.4|85779.8|85758.5|85712.5|1564
1633363200000|2021-10-04 16:00:00|85784.7|85734.7|85805.6|85755.6|85819.4|85769.4|85782.1|85732.1|1416
1633363500000|2021-10-04 16:05:00|85806.3|85756.3|85806.9|85756.9|85848.1|85798.1|85781.4|85731.4|1487
1633363800000|2021-10-04 16:10:00|85807|85757|85801.2|85751.2|85817.9|85767.9|85800.4|85750.4|1318
1633364100000|2021-10-04 16:15:00|85801.4|85751.4|85819.1|85769.1|85827.4|85777.4|85792.6|85742.6|1492
1633364400000|2021-10-04 16:20:00|85819|85769|85833.7|85783.7|85837.8|85787.8|85813.8|85763.8|1425
1633364700000|2021-10-04 16:25:00|85832.7|85782.7|85815|85790|85837.3|85792.6|85811.7|85767.7|1362
1633365000000|2021-10-04 16:30:00|85814.9|85789.9|85833.6|85783.6|85841|85797.6|85813.2|85774.2|1166
1633365300000|2021-10-04 16:35:00|85833.8|85783.8|85821.2|85771.2|85839.7|85798|85813.7|85763.7|1199
1633365600000|2021-10-04 16:40:00|85821.3|85771.3|85826.7|85776.7|85831.1|85781.1|85813.9|85763.9|1016
1633365900000|2021-10-04 16:45:00|85827|85777|85805.5|85755.5|85830|85780|85804.1|85754.1|1004
1633366200000|2021-10-04 16:50:00|85805.8|85755.8|85787.3|85737.3|85815|85767|85786|85736|1095
1633366500000|2021-10-04 16:55:00|85788.1|85738.1|85800.4|85750.4|85812.9|85762.9|85779.1|85736.7|1095
1633366800000|2021-10-04 17:00:00|85800.3|85750.3|85797.6|85747.6|85814.7|85764.7|85771.9|85737.1|1349
1633367100000|2021-10-04 17:05:00|85797.5|85747.5|85810.7|85760.7|85824.5|85774.5|85789.8|85746.5|1243
1633367400000|2021-10-04 17:10:00|85811|85761|85815.6|85765.6|85822.2|85772.2|85807.3|85757.3|1102
1633367700000|2021-10-04 17:15:00|85813.2|85763.2|85807.1|85757.1|85817.4|85767.4|85797.6|85747.6|1048
1633368000000|2021-10-04 17:20:00|85807.2|85757.2|85822.9|85772.9|85829.9|85779.9|85806.6|85756.6|996
1633368300000|2021-10-04 17:25:00|85821.4|85771.4|85845.1|85795.1|85847.7|85797.7|85814.4|85768.8|1176
1633368600000|2021-10-04 17:30:00|85845.4|85795.4|85857.7|85807.7|85863.1|85813.1|85823.3|85773.3|1267
1633368900000|2021-10-04 17:35:00|85858|85808|85821.2|85771.2|85866|85816|85819.5|85769.5|1012
1633369200000|2021-10-04 17:40:00|85822.1|85772.1|85839.7|85789.7|85847.4|85806.4|85821.1|85771.1|1167
1633369500000|2021-10-04 17:45:00|85840.4|85790.4|85815|85765|85841.7|85802.1|85794.2|85744.2|1048
1633369800000|2021-10-04 17:50:00|85814.8|85764.8|85821.4|85771.4|85827.3|85787.6|85806.5|85761.9|1219
1633370100000|2021-10-04 17:55:00|85821.2|85771.2|85790|85740|85858.2|85808.2|85777.9|85727.9|1464
1633370400000|2021-10-04 18:00:00|85791.8|85741.8|85797.5|85747.5|85800.5|85750.5|85772.8|85722.8|1437
1633370700000|2021-10-04 18:05:00|85796.7|85746.7|85806.9|85756.9|85822.8|85772.8|85796.4|85746.4|1054
1633371000000|2021-10-04 18:10:00|85806.8|85756.8|85846.3|85796.3|85857.4|85808.5|85806.6|85756.6|1162
1633371300000|2021-10-04 18:15:00|85846.9|85796.9|85836|85786|85847.1|85797.1|85834.2|85784.2|949
1633371600000|2021-10-04 18:20:00|85835.9|85785.9|85784.3|85734.3|85836.9|85786.9|85743|85693|1257
1633371900000|2021-10-04 18:25:00|85784.5|85734.5|85821.7|85771.7|85838.4|85788.4|85784.5|85734.5|1385
1633372200000|2021-10-04 18:30:00|85821.3|85771.3|85811.8|85761.8|85831.2|85781.2|85810|85760|1345
1633372500000|2021-10-04 18:35:00|85811.7|85761.7|85799.1|85749.1|85826.8|85784.3|85797.9|85747.9|1002
1633372800000|2021-10-04 18:40:00|85798.2|85748.2|85779.6|85729.6|85808.8|85770.7|85767.3|85728.7|1026
1633373100000|2021-10-04 18:45:00|85779.8|85729.8|85748|85698|85781.8|85736.8|85747|85697|908
1633373400000|2021-10-04 18:50:00|85748.1|85698.1|85739.1|85689.1|85754.4|85704.4|85737|85687|1005
1633373700000|2021-10-04 18:55:00|85739|85689|85759.2|85709.2|85759.2|85709.2|85732.1|85682.1|1621
1633374000000|2021-10-04 19:00:00|85758.9|85708.9|85751.6|85701.6|85761.8|85712.6|85737.6|85692.2|890
1633374300000|2021-10-04 19:05:00|85751.4|85701.4|85788.4|85738.4|85788.9|85738.9|85747.3|85697.3|913
1633374600000|2021-10-04 19:10:00|85788.6|85738.6|85808.8|85758.8|85861.4|85811.4|85788.2|85738.2|1176
1633374900000|2021-10-04 19:15:00|85808.6|85758.6|85794.1|85744.1|85808.6|85758.6|85776.8|85739.5|1036
1633375200000|2021-10-04 19:20:00|85793.8|85743.8|85806|85756|85810.5|85769.6|85790.5|85740.5|984
1633375500000|2021-10-04 19:25:00|85807|85757|85808|85758|85810|85770.7|85795|85746.2|1085
1633375800000|2021-10-04 19:30:00|85807.3|85757.3|85766.9|85716.9|85807.6|85757.6|85759.5|85709.5|1617
1633376100000|2021-10-04 19:35:00|85767.3|85717.3|85783.6|85733.6|85786.2|85736.2|85765.9|85715.9|1083
1633376400000|2021-10-04 19:40:00|85783.5|85733.5|85729.4|85679.4|85788.3|85738.3|85712.1|85673.3|1827
1633376700000|2021-10-04 19:45:00|85729.6|85679.6|85723.4|85673.4|85732.3|85682.3|85719.3|85669.3|1318
1633377000000|2021-10-04 19:50:00|85723.8|85673.8|85753.8|85703.8|85754.5|85704.5|85723.7|85673.7|1786
1633377300000|2021-10-04 19:55:00|85753.1|85703.1|85708.3|85658.3|85753.4|85703.4|85703.3|85653.3|1591
1633377600000|2021-10-04 20:00:00|85708|85658|85722.9|85672.9|85728.1|85678.1|85697.2|85647.2|800
1633377900000|2021-10-04 20:05:00|85723|85673|85738.7|85688.7|85759.9|85709.9|85720.6|85670.6|575
1633378200000|2021-10-04 20:10:00|85737.8|85687.8|85719.7|85669.7|85746.6|85696.6|85717.1|85667.1|610
1633378500000|2021-10-04 20:15:00|85719.8|85669.8|85725.2|85675.2|85739.2|85689.2|85717.8|85667.8|636
1633378800000|2021-10-04 20:20:00|85725.4|85675.4|85738.7|85688.7|85763.7|85713.7|85718.3|85668.3|1546
1633379100000|2021-10-04 20:25:00|85737.9|85687.9|85736.1|85686.1|85754.5|85704.5|85726.3|85676.3|1057
1633379400000|2021-10-04 20:30:00|85737.1|85687.1|85743.5|85693.5|85750.8|85700.8|85719.4|85669.4|1758
1633379700000|2021-10-04 20:35:00|85744|85694|85769.8|85719.8|85772.6|85722.6|85738.5|85688.5|1125
1633380000000|2021-10-04 20:40:00|85768.3|85718.3|85751.3|85701.3|85774.8|85724.8|85743.7|85693.7|1669
1633380300000|2021-10-04 20:45:00|85750.6|85700.6|85734.8|85684.8|85756.7|85706.7|85728.6|85678.6|1689
1633380600000|2021-10-04 20:50:00|85732.5|85682.5|85719.5|85669.5|85742.5|85692.5|85717.7|85667.7|895
1633380900000|2021-10-04 20:55:00|85717.8|85667.8|85767.3|85632.4|85815|85721.7|85705.5|85611.1|1164
1633381200000|2021-10-04 21:00:00|85915.5|85560.3|86055.6|85614.9|86057.4|85615|85880.4|85518.9|61
1633381500000|2021-10-04 21:05:00|86038.5|85673.7|86099.7|85602.7|86153.6|85679.3|86032.9|85558.2|64
1633381800000|2021-10-04 21:10:00|86086.3|85589.3|86092.1|85610.5|86125.7|85677.3|86026|85559|84
1633382100000|2021-10-04 21:15:00|86027.6|85577.9|86022.8|85674.9|86097.6|85675|86022.8|85559.8|63
1633382400000|2021-10-04 21:20:00|86096.4|85599.4|86044.1|85559.8|86101|85674.1|86030.4|85535.6|99
1633382700000|2021-10-04 21:25:00|86101|85604|86056.6|85605.8|86123.7|85676.6|86031.7|85541.7|124
1633383000000|2021-10-04 21:30:00|86074.7|85598.8|86037.2|85615.3|86097.6|85642.4|86021.9|85554.7|273
1633383300000|2021-10-04 21:35:00|86033.4|85627.6|86024.1|85639.8|86094.9|85681.1|86013.6|85560.5|296
1633383600000|2021-10-04 21:40:00|86011.4|85675.7|86043.2|85565|86084.4|85675.9|85998.5|85564.3|143
1633383900000|2021-10-04 21:45:00|86057.8|85563.2|86003.8|85566|86062.5|85671.4|85989.2|85563.2|127
1633384200000|2021-10-04 21:50:00|85995.4|85662.9|85991.3|85603.4|86073.2|85664.8|85979.2|85556.5|174
1633384500000|2021-10-04 21:55:00|85983.8|85618.1|85963.3|85596|86015.1|85639.9|85899.8|85534.8|419
1633384800000|2021-10-04 22:00:00|85965.1|85596.1|85841.6|85667.4|85970.4|85701.5|85831.2|85560.4|742
1633385100000|2021-10-04 22:05:00|85844.5|85669.6|85822.5|85678.4|85858.9|85730.9|85780.9|85649.1|552
1633385400000|2021-10-04 22:10:00|85822.7|85678.3|85822.2|85679.3|85833.9|85738.6|85785.6|85656.8|431
1633385700000|2021-10-04 22:15:00|85820.4|85680.5|85818.7|85686.2|85824.4|85734.7|85774.1|85667.6|318
1633386000000|2021-10-04 22:20:00|85818.8|85689.2|85817.5|85689.8|85825.3|85736|85774.4|85668.3|302
1633386300000|2021-10-04 22:25:00|85818|85689|85769.4|85719.4|85820.9|85733.1|85764.5|85670.1|347
1633386600000|2021-10-04 22:30:00|85768.7|85718.7|85772.4|85722.4|85815.8|85729.5|85759.5|85669.4|510
1633386900000|2021-10-04 22:35:00|85772.2|85722.2|85768.4|85718.4|85779.2|85729.2|85765.3|85715.3|515
1633387200000|2021-10-04 22:40:00|85771|85721|85766.9|85716.9|85814|85724.5|85756.4|85676.2|472
1633387500000|2021-10-04 22:45:00|85767|85717|85769.9|85719.9|85777.5|85727.5|85759.7|85709.7|300
1633387800000|2021-10-04 22:50:00|85770.2|85720.2|85766|85716|85776.3|85726.3|85759.8|85709.8|421
1633388100000|2021-10-04 22:55:00|85766.3|85716.3|85780.1|85730.1|85784.4|85734.4|85758.5|85708.5|545
1633388400000|2021-10-04 23:00:00|85779.4|85729.4|85768.9|85718.9|85780|85730|85763.9|85713.9|598
1633388700000|2021-10-04 23:05:00|85768.2|85718.2|85764.8|85714.8|85770.1|85720.1|85751.6|85701.6|522
1633389000000|2021-10-04 23:10:00|85764.9|85714.9|85759.2|85709.2|85767.4|85717.4|85745.3|85695.3|528
1633389300000|2021-10-04 23:15:00|85759.4|85709.4|85766.3|85716.3|85768.5|85718.5|85749.5|85699.5|465
1633389600000|2021-10-04 23:20:00|85766.5|85716.5|85762.3|85712.3|85771.8|85721.8|85748.6|85698.6|508
1633389900000|2021-10-04 23:25:00|85762.5|85712.5|85775.5|85725.5|85776.1|85726.1|85755.6|85705.6|602
1633390200000|2021-10-04 23:30:00|85775.1|85725.1|85774.4|85724.4|85778.4|85728.4|85768.9|85718.9|661
1633390500000|2021-10-04 23:35:00|85774.3|85724.3|85777.5|85727.5|85778.4|85728.4|85760.6|85710.6|600
1633390800000|2021-10-04 23:40:00|85777.4|85727.4|85780.3|85730.3|85781.1|85731.1|85767.6|85717.6|586
1633391100000|2021-10-04 23:45:00|85780.6|85730.6|85771.2|85721.2|85781.1|85731.1|85764.5|85714.5|581
1633391400000|2021-10-04 23:50:00|85770.7|85720.7|85770.6|85720.6|85775.4|85725.4|85766.2|85716.2|593
1633391700000|2021-10-04 23:55:00|85772.6|85722.6|85781.7|85731.7|85782.3|85732.3|85765.3|85715.3|748
1633392000000|2021-10-05 00:00:00|85780.6|85730.6|85779|85729|85790.7|85740.7|85761.9|85711.9|1022
1633392300000|2021-10-05 00:05:00|85779.9|85729.9|85769.7|85719.7|85784.1|85734.1|85766.2|85716.2|811
1633392600000|2021-10-05 00:10:00|85770.1|85720.1|85773|85723|85778.7|85728.7|85764.1|85714.1|642
1633392900000|2021-10-05 00:15:00|85773.4|85723.4|85775.9|85725.9|85778.1|85728.1|85763.9|85713.9|775
1633393200000|2021-10-05 00:20:00|85775.6|85725.6|85784.5|85734.5|85789.8|85739.8|85770.5|85720.5|733
1633393500000|2021-10-05 00:25:00|85786.3|85736.3|85790.5|85740.5|85796|85746|85776.9|85726.9|840
1633393800000|2021-10-05 00:30:00|85790.9|85740.9|85800.4|85750.4|85800.4|85750.4|85783.3|85733.3|809
1633394100000|2021-10-05 00:35:00|85802.4|85752.4|85794.5|85744.5|85802.4|85752.4|85787.4|85737.4|765
1633394400000|2021-10-05 00:40:00|85794.6|85744.6|85814.4|85764.4|85819.6|85769.6|85793.1|85743.1|836
1633394700000|2021-10-05 00:45:00|85814.9|85764.9|85818.5|85768.5|85825.6|85775.6|85809.6|85759.6|830
1633395000000|2021-10-05 00:50:00|85818.7|85768.7|85816.5|85766.5|85825.2|85775.2|85807.7|85757.7|968
1633395300000|2021-10-05 00:55:00|85815.9|85765.9|85811.1|85761.1|85827.3|85777.3|85808|85758|948
1633395600000|2021-10-05 01:00:00|85811.4|85761.4|85802.3|85752.3|85816.3|85766.3|85792.4|85742.4|965
1633395900000|2021-10-05 01:05:00|85801|85751|85820|85770|85826.8|85776.8|85788.2|85738.2|1040
1633396200000|2021-10-05 01:10:00|85820.1|85770.1|85845.6|85795.6|85850|85800|85816.9|85766.9|908
1633396500000|2021-10-05 01:15:00|85844.4|85794.4|85842.9|85792.9|85853.5|85803.5|85838.7|85788.7|1130
1633396800000|2021-10-05 01:20:00|85842.8|85792.8|85895.2|85845.2|85922.2|85872.2|85842|85792|1437
1633397100000|2021-10-05 01:25:00|85894.5|85844.5|85927.6|85877.6|85962.6|85912.6|85889.2|85839.2|1209
1633397400000|2021-10-05 01:30:00|85926.1|85876.1|85952.2|85902.2|85992|85942|85911.5|85861.5|1101
1633397700000|2021-10-05 01:35:00|85953.7|85903.7|85941.5|85891.5|85964.2|85914.2|85935.6|85885.6|809
1633398000000|2021-10-05 01:40:00|85941.6|85891.6|85985.6|85935.6|85987.9|85937.9|85888.4|85838.4|923
1633398300000|2021-10-05 01:45:00|85987.2|85937.2|86000.4|85950.4|86053.7|85972.8|85963.4|85913.4|714
1633398600000|2021-10-05 01:50:00|86000.3|85950.3|85894.5|85844.5|86007.6|85957.6|85887.2|85837.2|1103
1633398900000|2021-10-05 01:55:00|85894.6|85844.6|85904.7|85854.7|85911.2|85861.2|85885.2|85835.2|1007
1633399200000|2021-10-05 02:00:00|85904.4|85854.4|85907|85857|85921|85871|85902.9|85852.9|986
1633399500000|2021-10-05 02:05:00|85907.1|85857.1|85891.6|85841.6|85918.6|85868.6|85888.8|85838.8|1046
1633399800000|2021-10-05 02:10:00|85892.1|85842.1|85886.9|85836.9|85897.3|85847.3|85878|85828|1005
1633400100000|2021-10-05 02:15:00|85887|85837|85898.1|85848.1|85919.4|85869.4|85884.8|85834.8|881
1633400400000|2021-10-05 02:20:00|85898.2|85848.2|85896.1|85846.1|85900.1|85850.1|85891|85841|668
1633400700000|2021-10-05 02:25:00|85896.2|85846.2|85880.9|85830.9|85900.5|85850.5|85878.5|85828.5|907
1633401000000|2021-10-05 02:30:00|85881|85831|85875|85825|85911.1|85861.1|85861.4|85811.4|1231
1633401300000|2021-10-05 02:35:00|85875.1|85825.1|85858.7|85808.7|85904.4|85854.4|85832.9|85782.9|1078
1633401600000|2021-10-05 02:40:00|85858.1|85808.1|85869.8|85819.8|85885.1|85835.1|85842.4|85792.4|886
1633401900000|2021-10-05 02:45:00|85870.3|85820.3|85873.6|85823.6|85879.8|85829.8|85863.2|85813.2|788
1633402200000|2021-10-05 02:50:00|85873.7|85823.7|85884.5|85834.5|85885.2|85835.2|85871.9|85821.9|467
1633402500000|2021-10-05 02:55:00|85884.6|85834.6|85884.7|85834.7|85886.4|85836.4|85877.9|85827.9|587
1633402800000|2021-10-05 03:00:00|85884.6|85834.6|85893.9|85843.9|85894.3|85844.3|85880.3|85830.3|600
1633403100000|2021-10-05 03:05:00|85893.8|85843.8|85890.9|85840.9|85904.8|85854.8|85888.8|85838.8|560
1633403400000|2021-10-05 03:10:00|85891.5|85841.5|85887.3|85837.3|85892.9|85842.9|85886.5|85836.5|329
1633403700000|2021-10-05 03:15:00|85886.8|85836.8|85893.1|85843.1|85895|85845|85884.8|85834.8|371
1633404000000|2021-10-05 03:20:00|85893.3|85843.3|85892.9|85842.9|85897.1|85847.1|85890.4|85840.4|450
1633404300000|2021-10-05 03:25:00|85893|85843|85891|85841|85894|85844|85886.9|85836.9|387
1633404600000|2021-10-05 03:30:00|85890.9|85840.9|85920.3|85870.3|85920.3|85870.3|85890.9|85840.9|762
1633404900000|2021-10-05 03:35:00|85920.5|85870.5|85907.7|85857.7|85927.7|85877.7|85907.7|85857.7|686
1633405200000|2021-10-05 03:40:00|85907.2|85857.2|85909.5|85859.5|85915.1|85865.1|85906.2|85856.2|683
1633405500000|2021-10-05 03:45:00|85909.6|85859.6|85911.7|85861.7|85912.6|85862.6|85900.4|85850.4|773
1633405800000|2021-10-05 03:50:00|85911.6|85861.6|85893.8|85843.8|85913.1|85863.1|85890.3|85840.3|713
1633406100000|2021-10-05 03:55:00|85893.9|85843.9|85900.2|85850.2|85902.1|85852.1|85890.6|85840.6|826
1633406400000|2021-10-05 04:00:00|85900.8|85850.8|85904.8|85854.8|85908.6|85858.6|85893.7|85843.7|773
1633406700000|2021-10-05 04:05:00|85904.4|85854.4|85903.3|85853.3|85911|85861|85892.9|85842.9|668
1633407000000|2021-10-05 04:10:00|85903.4|85853.4|85902.2|85852.2|85906.9|85856.9|85893.2|85843.2|646
1633407300000|2021-10-05 04:15:00|85901.8|85851.8|85909.9|85859.9|85912.1|85862.1|85898.1|85848.1|743
1633407600000|2021-10-05 04:20:00|85906.9|85856.9|85900.7|85850.7|85912.4|85862.4|85898|85848|727
1633407900000|2021-10-05 04:25:00|85900.6|85850.6|85906.9|85856.9|85908.6|85858.6|85885.9|85835.9|555
1633408200000|2021-10-05 04:30:00|85906.3|85856.3|85934|85884|85938.6|85888.6|85903.9|85853.9|798
1633408500000|2021-10-05 04:35:00|85933.7|85883.7|85937.1|85887.1|85939.8|85889.8|85925.8|85875.8|693
1633408800000|2021-10-05 04:40:00|85937.3|85887.3|85938.1|85888.1|85940|85890|85931.9|85881.9|448
1633409100000|2021-10-05 04:45:00|85938|85888|85936.3|85886.3|85938.9|85888.9|85928.4|85878.4|543
1633409400000|2021-10-05 04:50:00|85937.9|85887.9|85938.7|85888.7|85952.1|85902.1|85932.6|85882.6|479
1633409700000|2021-10-05 04:55:00|85939.9|85889.9|85945.4|85895.4|85950.8|85900.8|85935.1|85885.1|567
1633410000000|2021-10-05 05:00:00|85945.9|85895.9|85936.4|85886.4|85949|85899|85928.5|85878.5|880
1633410300000|2021-10-05 05:05:00|85936.3|85886.3|85930.8|85880.8|85948.5|85898.5|85928.7|85878.7|855
1633410600000|2021-10-05 05:10:00|85930.5|85880.5|85930.5|85880.5|85940.4|85890.4|85928|85878|683
1633410900000|2021-10-05 05:15:00|85931.4|85881.4|85915.1|85865.1|85944.1|85894.1|85905.2|85855.2|945
1633411200000|2021-10-05 05:20:00|85915.5|85865.5|85926|85876|85928.6|85878.6|85908.6|85858.6|694
1633411500000|2021-10-05 05:25:00|85926.4|85876.4|85922.3|85872.3|85929.5|85879.5|85918.6|85868.6|632
1633411800000|2021-10-05 05:30:00|85922.4|85872.4|85982.8|85932.8|85996|85946|85921.7|85871.7|839
1633412100000|2021-10-05 05:35:00|85983.4|85933.4|85995.9|85945.9|85998.8|85948.8|85980.1|85930.1|791
1633412400000|2021-10-05 05:40:00|85996|85946|85998.2|85948.2|86003.5|85953.5|85985.7|85935.7|801
1633412700000|2021-10-05 05:45:00|85998|85948|86007.4|85957.4|86011.8|85961.8|85998|85948|806
1633413000000|2021-10-05 05:50:00|86007.8|85957.8|86002.5|85952.5|86016.5|85966.5|85996.1|85946.1|646
1633413300000|2021-10-05 05:55:00|86001.2|85951.2|85997.2|85947.2|86007.6|85957.6|85996.4|85946.4|782
1633413600000|2021-10-05 06:00:00|85996.9|85946.9|85930.1|85880.1|86001.2|85951.2|85920.5|85870.5|1177
1633413900000|2021-10-05 06:05:00|85929.8|85879.8|86015.4|85965.4|86024.6|85974.6|85925.3|85875.3|1305
1633414200000|2021-10-05 06:10:00|86017.4|85967.4|86048.6|85998.6|86060|86010|86013.9|85963.9|1254
1633414500000|2021-10-05 06:15:00|86047.2|85997.2|86092.9|86042.9|86103.9|86065.9|86045|85995|1206
1633414800000|2021-10-05 06:20:00|86092.3|86042.3|86059.7|86009.7|86095.3|86045.3|86042.7|85997.9|1066
1633415100000|2021-10-05 06:25:00|86059.6|86009.6|86055.3|86005.3|86069|86020.4|86045.4|85995.9|1055
1633415400000|2021-10-05 06:30:00|86055|86005|85851.3|85801.3|86055|86005|85795.5|85600.7|1636
1633415700000|2021-10-05 06:35:00|85850.2|85800.2|85850.8|85800.8|85869.5|85819.5|85804.1|85754.1|1526
1633416000000|2021-10-05 06:40:00|85850.5|85800.5|85838.8|85788.8|85862.6|85812.6|85829.8|85779.8|1340
1633416300000|2021-10-05 06:45:00|85838|85788|85802.2|85752.2|85849.1|85799.1|85799.4|85749.4|1273
1633416600000|2021-10-05 06:50:00|85802.3|85752.3|85772.9|85722.9|85802.4|85761|85755.6|85707.1|1232
1633416900000|2021-10-05 06:55:00|85773.3|85723.3|85821|85771|85821|85783.7|85762.5|85719.7|1380
1633417200000|2021-10-05 07:00:00|85820.9|85770.9|85813.3|85763.3|85888.3|85838.3|85809.5|85759.5|1590
1633417500000|2021-10-05 07:05:00|85813.5|85763.5|85774.8|85749.8|85829.5|85786.7|85771.2|85746.1|1501
1633417800000|2021-10-05 07:10:00|85774.2|85749.2|85718.5|85668.5|85780.1|85754.1|85658.5|85608.5|1722
1633418100000|2021-10-05 07:15:00|85718.7|85668.7|85690|85640|85719.4|85669.4|85616.3|85573.5|1707
1633418400000|2021-10-05 07:20:00|85689.8|85639.8|85639.6|85589.6|85713.6|85668.2|85629|85579|1639
1633418700000|2021-10-05 07:25:00|85639.5|85589.5|85677.6|85652.6|85689.9|85653.5|85618.8|85578.5|1670
1633419000000|2021-10-05 07:30:00|85678.2|85653.2|85712.9|85687.9|85767.5|85722.3|85669.7|85619.7|1771
1633419300000|2021-10-05 07:35:00|85712.5|85687.5|85759.3|85709.3|85764.8|85729.3|85711.7|85674.5|1592
1633419600000|2021-10-05 07:40:00|85761.3|85711.3|85837.8|85787.8|85856.9|85814.5|85750.1|85706.5|1626
1633419900000|2021-10-05 07:45:00|85838.2|85788.2|85830.1|85805.1|85885.9|85846.1|85826.2|85786|1440
1633420200000|2021-10-05 07:50:00|85829.7|85804.7|85774.7|85724.7|85870.6|85824.9|85774.7|85724.7|1442
1633420500000|2021-10-05 07:55:00|85775.1|85725.1|85757.8|85707.8|85783.1|85733.1|85701.1|85651.1|1560
1633420800000|2021-10-05 08:00:00|85758.8|85708.8|85814.9|85789.9|85831.2|85796.9|85730.9|85683.6|1626
1633421100000|2021-10-05 08:05:00|85817.9|85792.9|85796.9|85746.9|85853.2|85818.8|85781.9|85744.8|1304
1633421400000|2021-10-05 08:10:00|85795.5|85745.5|85808.9|85758.9|85846.1|85810|85795.1|85745.1|1256
1633421700000|2021-10-05 08:15:00|85808.7|85758.7|85802.1|85777.1|85825|85781.3|85787.8|85756.3|1121
1633422000000|2021-10-05 08:20:00|85802.3|85777.3|85817.2|85792.2|85862.2|85824.9|85793.9|85768.3|1203
1633422300000|2021-10-05 08:25:00|85817.3|85792.3|85834|85784|85863.6|85833.1|85815.5|85783.2|1409
1633422600000|2021-10-05 08:30:00|85835.9|85785.9|85773.4|85748.4|85841.1|85805.8|85773.4|85743.9|1317
1633422900000|2021-10-05 08:35:00|85775.4|85750.4|85712.7|85687.7|85782.5|85755.8|85710.8|85674.7|1503
1633423200000|2021-10-05 08:40:00|85714.8|85689.8|85707|85657|85717.3|85690.9|85688.7|85648.1|1240
1633423500000|2021-10-05 08:45:00|85710.2|85660.2|85769.3|85719.3|85773.7|85729.1|85694.2|85659.4|1307
1633423800000|2021-10-05 08:50:00|85768.8|85718.8|85693.6|85668.6|85781.8|85744.7|85685|85642.9|1389
1633424100000|2021-10-05 08:55:00|85693.8|85668.8|85741.5|85691.5|85753|85708.3|85674.4|85637.2|1313
1633424400000|2021-10-05 09:00:00|85742|85692|85752.6|85702.6|85773.4|85735.9|85726.1|85687.8|1216
1633424700000|2021-10-05 09:05:00|85750.6|85700.6|85790.7|85740.7|85790.7|85752.3|85735.5|85700.6|1052
1633425000000|2021-10-05 09:10:00|85790.4|85740.4|85741.9|85691.9|85793.5|85753.4|85723.9|85685.7|1214
1633425300000|2021-10-05 09:15:00|85743.1|85693.1|85739.2|85714.2|85752.5|85720.1|85715.2|85677|1058
1633425600000|2021-10-05 09:20:00|85739.3|85714.3|85727.4|85702.4|85752.1|85719.2|85710.4|85672.3|1007
1633425900000|2021-10-05 09:25:00|85727.2|85702.2|85771.9|85746.9|85797.4|85758.3|85725.3|85692.5|919
1633426200000|2021-10-05 09:30:00|85771.4|85746.4|85751.6|85726.6|85797.9|85757.7|85750.3|85713.3|1080
1633426500000|2021-10-05 09:35:00|85751.4|85726.4|85748.4|85723.4|85770.6|85735.4|85743.1|85708.7|1042
1633426800000|2021-10-05 09:40:00|85747.8|85722.8|85741.7|85716.7|85750.6|85725.6|85736.7|85711.7|864
1633427100000|2021-10-05 09:45:00|85741.8|85716.8|85734.9|85709.9|85743.4|85718.4|85713.8|85684.3|958
1633427400000|2021-10-05 09:50:00|85735|85710|85677.3|85652.3|85735|85710|85664.8|85631.3|1236
1633427700000|2021-10-05 09:55:00|85676.2|85651.2|85625.9|85575.9|85681.9|85656.9|85590.4|85559.4|1202
1633428000000|2021-10-05 10:00:00|85625.6|85575.6|85650|85625|85690.3|85653.1|85616.8|85575.6|1214
1633428300000|2021-10-05 10:05:00|85649.7|85624.7|85667.8|85642.8|85693.4|85648.2|85628.2|85589.6|1187
1633428600000|2021-10-05 10:10:00|85668.1|85643.1|85655.5|85630.5|85677.2|85644.1|85640.3|85609.7|1163
1633428900000|2021-10-05 10:15:00|85655.7|85630.7|85652|85627|85667.4|85632|85636.5|85610|924
1633429200000|2021-10-05 10:20:00|85652.2|85627.2|85668.7|85643.7|85674|85649|85645|85610.3|909
1633429500000|2021-10-05 10:25:00|85668.8|85643.8|85609.3|85584.3|85674.9|85649.9|85597.9|85556.1|1040
1633429800000|2021-10-05 10:30:00|85609|85584|85644.3|85619.3|85661.6|85633.7|85599.6|85567|1421
1633430100000|2021-10-05 10:35:00|85644.2|85619.2|85588.7|85538.7|85689.8|85652.5|85586.7|85538.7|1393
1633430400000|2021-10-05 10:40:00|85590.3|85540.3|85616.1|85591.1|85627.7|85594.9|85567.5|85527.2|1181
1633430700000|2021-10-05 10:45:00|85616.9|85591.9|85632|85607|85649.4|85614.5|85610.4|85576.9|1267
1633431000000|2021-10-05 10:50:00|85631.6|85606.6|85651.9|85626.9|85675.5|85635.9|85619.7|85587.2|1429
1633431300000|2021-10-05 10:55:00|85651.6|85626.6|85573.4|85548.4|85669.6|85639.9|85571.5|85540.3|1388
1633431600000|2021-10-05 11:00:00|85575.5|85550.5|85586.5|85536.5|85596.6|85559.4|85559.9|85519.9|1180
1633431900000|2021-10-05 11:05:00|85586.8|85536.8|85591.1|85541.1|85605.7|85564.7|85561.9|85531.8|1197
1633432200000|2021-10-05 11:10:00|85591|85541|85549|85524|85591.5|85553.9|85548.4|85515|1102
1633432500000|2021-10-05 11:15:00|85548|85523|85577.7|85552.7|85586.7|85559.8|85543|85505.8|1052
1633432800000|2021-10-05 11:20:00|85577.8|85552.8|85578.1|85553.1|85589.1|85556.6|85549.3|85511.6|1271
1633433100000|2021-10-05 11:25:00|85577.8|85552.8|85518.3|85493.3|85585|85557.3|85497.3|85458.6|1371
1633433400000|2021-10-05 11:30:00|85518.6|85493.6|85507.7|85482.7|85567.2|85526.6|85505|85470|1349
1633433700000|2021-10-05 11:35:00|85506.7|85481.7|85480.5|85455.5|85527.2|85490.4|85465.9|85427.1|1286
1633434000000|2021-10-05 11:40:00|85480|85455|85504.3|85479.3|85513.6|85488.6|85479.4|85445.5|1206
1633434300000|2021-10-05 11:45:00|85504.8|85479.8|85506.7|85481.7|85537.1|85499.1|85494.6|85467.6|1123
1633434600000|2021-10-05 11:50:00|85506.3|85481.3|85506.4|85481.4|85531.7|85493.6|85492.1|85467.1|984
1633434900000|2021-10-05 11:55:00|85506.1|85481.1|85515.8|85490.8|85535.9|85502|85477.4|85439.9|1324
1633435200000|2021-10-05 12:00:00|85514.2|85489.2|85504.4|85479.4|85548.1|85503.9|85434.3|85400.7|1565
1633435500000|2021-10-05 12:05:00|85501.6|85476.6|85491.7|85466.7|85523.5|85486.1|85479.1|85439.9|1286
1633435800000|2021-10-05 12:10:00|85492.8|85467.8|85482.3|85457.3|85509.7|85473.7|85471.6|85437.3|1209
1633436100000|2021-10-05 12:15:00|85482.2|85457.2|85522.5|85497.5|85537.9|85510.3|85475.9|85438.1|1252
1633436400000|2021-10-05 12:20:00|85522.1|85497.1|85536.5|85511.5|85542|85511.8|85510.7|85479.8|1338
1633436700000|2021-10-05 12:25:00|85536.9|85511.9|85533.8|85483.8|85548.9|85515.4|85506.6|85469.7|1108
1633437000000|2021-10-05 12:30:00|85534.8|85484.8|85468.5|85443.5|85543.4|85505.4|85463.5|85423.3|1419
1633437300000|2021-10-05 12:35:00|85468|85443|85423.5|85398.5|85484.7|85444.6|85412.3|85373.4|1444
1633437600000|2021-10-05 12:40:00|85423.9|85398.9|85428.8|85403.8|85479.2|85429.2|85409.4|85369.4|1399
1633437900000|2021-10-05 12:45:00|85429.1|85404.1|85458.7|85433.7|85498.8|85450.2|85424.8|85399.8|1336
1633438200000|2021-10-05 12:50:00|85456.7|85431.7|85419.9|85394.9|85464.7|85439.7|85414.8|85375.9|1241
1633438500000|2021-10-05 12:55:00|85420.4|85395.4|85412.5|85387.5|85435.2|85400.6|85407.4|85371.6|1238
1633438800000|2021-10-05 13:00:00|85411.2|85386.2|85441.2|85416.2|85468|85430.7|85410.5|85377.6|1555
1633439100000|2021-10-05 13:05:00|85440.9|85415.9|85561.8|85536.8|85577.5|85539.9|85438.8|85401.2|1524
1633439400000|2021-10-05 13:10:00|85561.6|85536.6|85543.2|85493.2|85579.9|85540.7|85503.1|85464.8|1585
1633439700000|2021-10-05 13:15:00|85543.1|85493.1|85497.6|85472.6|85549.8|85515.1|85494.2|85459.8|1440
1633440000000|2021-10-05 13:20:00|85497.1|85472.1|85509.8|85484.8|85516.8|85490.6|85492.7|85460.7|1276
1633440300000|2021-10-05 13:25:00|85510.4|85485.4|85513.3|85463.3|85550.5|85504.6|85467.5|85429.8|1420
1633440600000|2021-10-05 13:30:00|85514.4|85464.4|85548.6|85523.6|85563.6|85523.6|85490.8|85453.3|1846
1633440900000|2021-10-05 13:35:00|85546|85521|85539.7|85489.7|85581.2|85542.6|85471.3|85428.8|1837
1633441200000|2021-10-05 13:40:00|85540.7|85490.7|85585.5|85535.5|85602.6|85561.8|85512.5|85462.5|1834
1633441500000|2021-10-05 13:45:00|85585.7|85535.7|85523|85473|85598.8|85559.9|85507.7|85463.3|1874
1633441800000|2021-10-05 13:50:00|85522.9|85472.9|85500.2|85475.2|85543.8|85498.9|85475.6|85430|1863
1633442100000|2021-10-05 13:55:00|85500.5|85475.5|85510.3|85460.3|85517.5|85478.2|85451.3|85401.3|1710
1633442400000|2021-10-05 14:00:00|85514.4|85464.4|85521.7|85471.7|85523.5|85492|85446.9|85396.9|1823
1633442700000|2021-10-05 14:05:00|85511|85486|85430.8|85380.8|85527.2|85491.8|85427.9|85377.9|1748
1633443000000|2021-10-05 14:10:00|85431.1|85381.1|85379.5|85329.5|85439.9|85389.9|85339.1|85289.1|1717
1633443300000|2021-10-05 14:15:00|85380.1|85330.1|85459.3|85409.3|85472.4|85422.4|85357.4|85308.5|1600
1633443600000|2021-10-05 14:20:00|85455.7|85405.7|85413.5|85363.5|85457.9|85413.1|85343.2|85293.2|1701
1633443900000|2021-10-05 14:25:00|85414.6|85364.6|85368|85318|85414.6|85364.6|85322.8|85276.9|1700
1633444200000|2021-10-05 14:30:00|85367.3|85317.3|85330.7|85280.7|85370.9|85328.1|85283.7|85233.7|1820
1633444500000|2021-10-05 14:35:00|85330.4|85280.4|85337.7|85287.7|85358.1|85308.1|85304.9|85260.3|1705
1633444800000|2021-10-05 14:40:00|85338|85288|85318.4|85268.4|85341.1|85296.4|85273|85234.2|1734
1633445100000|2021-10-05 14:45:00|85318.5|85268.5|85340.4|85290.4|85349.1|85311.6|85296.3|85249.6|1642
1633445400000|2021-10-05 14:50:00|85340.5|85290.5|85331.7|85281.7|85395.2|85345.2|85312|85271.1|1583
1633445700000|2021-10-05 14:55:00|85332.4|85282.4|85313.3|85263.3|85340|85290|85275.1|85234.5|1804
1633446000000|2021-10-05 15:00:00|85313.6|85263.6|85285.7|85235.7|85323.6|85273.6|85258.5|85209.1|1849
1633446300000|2021-10-05 15:05:00|85282|85232|85206.5|85156.5|85285.6|85246.4|85184.8|85155.4|1580
1633446600000|2021-10-05 15:10:00|85208.8|85158.8|85229.1|85179.1|85236.5|85186.5|85197.1|85150.5|1562
1633446900000|2021-10-05 15:15:00|85228.8|85178.8|85237.8|85187.8|85264.6|85214.6|85212.8|85167.3|1685
1633447200000|2021-10-05 15:20:00|85237.1|85187.1|85189.8|85164.8|85240.5|85190.5|85177.4|85132.7|1644
1633447500000|2021-10-05 15:25:00|85189.1|85164.1|85208.9|85158.9|85210|85169|85179.1|85135.2|1472
1633447800000|2021-10-05 15:30:00|85208.8|85158.8|85214.2|85164.2|85250.6|85206.3|85208.1|85158.1|1634
1633448100000|2021-10-05 15:35:00|85215.6|85165.6|85281.2|85231.2|85281.5|85231.5|85205.2|85155.2|1469
1633448400000|2021-10-05 15:40:00|85281.1|85231.1|85281.7|85231.7|85306.1|85256.1|85256|85217.5|1150
1633448700000|2021-10-05 15:45:00|85281.5|85231.5|85358.3|85308.3|85367.6|85317.6|85279|85229|1371
1633449000000|2021-10-05 15:50:00|85359|85309|85292.8|85242.8|85360.3|85310.3|85288|85238|1292
1633449300000|2021-10-05 15:55:00|85293|85243|85262.1|85212.1|85299.4|85251|85234.7|85186.1|1536
1633449600000|2021-10-05 16:00:00|85263.1|85213.1|85229.3|85179.3|85270|85220|85226|85176|1336
1633449900000|2021-10-05 16:05:00|85229.4|85179.4|85234.9|85184.9|85242.3|85195.1|85219.2|85178.4|1079
1633450200000|2021-10-05 16:10:00|85234.8|85184.8|85250.3|85200.3|85252.6|85202.6|85232|85182|1343
1633450500000|2021-10-05 16:15:00|85249.5|85199.5|85295.3|85245.3|85301.6|85251.6|85238.2|85188.2|1641
1633450800000|2021-10-05 16:20:00|85295.4|85245.4|85395.3|85345.3|85399.2|85349.2|85294.9|85244.9|1756
1633451100000|2021-10-05 16:25:00|85393.9|85343.9|85364.8|85314.8|85405.8|85355.8|85320.3|85270.3|1512
1633451400000|2021-10-05 16:30:00|85364.7|85314.7|85353.4|85303.4|85374.5|85328.5|85340.7|85290.7|1510
1633451700000|2021-10-05 16:35:00|85353.3|85303.3|85381.6|85331.6|85386.7|85336.7|85351.5|85301.5|1321
1633452000000|2021-10-05 16:40:00|85381.5|85331.5|85396.5|85346.5|85412.5|85362.5|85378.6|85328.6|1118
1633452300000|2021-10-05 16:45:00|85396.4|85346.4|85410.5|85360.5|85410.6|85360.6|85382.4|85333.3|1200
1633452600000|2021-10-05 16:50:00|85409.3|85359.3|85404|85354|85410.7|85368|85389.6|85348.6|737
1633452900000|2021-10-05 16:55:00|85403.7|85353.7|85353|85303|85405.2|85356|85349.6|85299.6|1015
1633453200000|2021-10-05 17:00:00|85353.2|85303.2|85384.7|85334.7|85395.9|85345.9|85349.8|85299.8|1086
1633453500000|2021-10-05 17:05:00|85384.5|85334.5|85356.1|85306.1|85386.4|85336.4|85342.8|85292.8|1309
1633453800000|2021-10-05 17:10:00|85356.4|85306.4|85354.9|85304.9|85367.6|85317.6|85345.6|85295.6|1098
1633454100000|2021-10-05 17:15:00|85355.5|85305.5|85352.3|85302.3|85362.1|85312.1|85346.9|85296.9|825
1633454400000|2021-10-05 17:20:00|85351.9|85301.9|85342.5|85292.5|85358.4|85308.4|85313.5|85263.5|993
1633454700000|2021-10-05 17:25:00|85343|85293|85339|85289|85345.5|85295.5|85298.3|85248.3|994
1633455000000|2021-10-05 17:30:00|85338.9|85288.9|85305.4|85255.4|85340.8|85290.8|85294|85244|849
1633455300000|2021-10-05 17:35:00|85305.3|85255.3|85279.2|85229.2|85312.5|85262.5|85276.2|85226.2|796
1633455600000|2021-10-05 17:40:00|85279.4|85229.4|85305|85255|85309.7|85259.7|85258.9|85208.9|1018
1633455900000|2021-10-05 17:45:00|85305.1|85255.1|85300.8|85250.8|85309.7|85259.7|85298.7|85248.7|712
1633456200000|2021-10-05 17:50:00|85301|85251|85298.2|85248.2|85301|85251|85279.2|85229.2|692
1633456500000|2021-10-05 17:55:00|85298.1|85248.1|85294.2|85244.2|85308.6|85258.6|85247.2|85197.2|1140
1633456800000|2021-10-05 18:00:00|85294.7|85244.7|85257.9|85207.9|85300|85250|85231.7|85181.7|1202
1633457100000|2021-10-05 18:05:00|85257.8|85207.8|85274.5|85224.5|85278.3|85228.3|85256|85206|673
1633457400000|2021-10-05 18:10:00|85274.4|85224.4|85329.2|85279.2|85329.7|85279.7|85273.6|85223.6|835
1633457700000|2021-10-05 18:15:00|85329.3|85279.3|85370|85320|85371.5|85321.5|85328.8|85278.8|1231
1633458000000|2021-10-05 18:20:00|85369.9|85319.9|85360.2|85310.2|85382.6|85332.6|85350.3|85300.3|1363
1633458300000|2021-10-05 18:25:00|85359.8|85309.8|85378.8|85328.8|85382.4|85332.4|85350.3|85300.3|1295
1633458600000|2021-10-05 18:30:00|85378.3|85328.3|85354.3|85304.3|85382.7|85332.7|85343.1|85293.1|1300
1633458900000|2021-10-05 18:35:00|85357.6|85307.6|85380.4|85330.4|85385.3|85335.3|85355.1|85305.1|1153
1633459200000|2021-10-05 18:40:00|85379.8|85329.8|85378.7|85328.7|85393.2|85343.2|85364.3|85314.3|1128
1633459500000|2021-10-05 18:45:00|85378.6|85328.6|85363.4|85313.4|85382.3|85332.3|85350.2|85300.2|1374
1633459800000|2021-10-05 18:50:00|85364.5|85314.5|85368.2|85318.2|85374.2|85324.2|85347.9|85297.9|1319
1633460100000|2021-10-05 18:55:00|85369.1|85319.1|85382.3|85332.3|85384|85334|85362.7|85312.7|1327
1633460400000|2021-10-05 19:00:00|85382.8|85332.8|85394|85344|85397.1|85347.1|85379.1|85329.1|1073
1633460700000|2021-10-05 19:05:00|85394.1|85344.1|85387.3|85337.3|85400.5|85350.5|85381.6|85331.6|1976
1633461000000|2021-10-05 19:10:00|85386.4|85336.4|85372.7|85322.7|85395.2|85345.2|85370.8|85320.8|1936
1633461300000|2021-10-05 19:15:00|85371.7|85321.7|85378.2|85328.2|85383.1|85333.1|85366.6|85316.6|1164
1633461600000|2021-10-05 19:20:00|85378.9|85328.9|85378.6|85328.6|85390.6|85340.6|85374.6|85324.6|919
1633461900000|2021-10-05 19:25:00|85378.8|85328.8|85363.5|85313.5|85384.9|85334.9|85359.8|85309.8|1131
1633462200000|2021-10-05 19:30:00|85363.7|85313.7|85345.9|85295.9|85371.1|85321.1|85324.8|85274.8|1621
1633462500000|2021-10-05 19:35:00|85346.8|85296.8|85372.8|85322.8|85376|85326|85341.3|85291.3|1763
1633462800000|2021-10-05 19:40:00|85372.3|85322.3|85358.8|85308.8|85391.8|85341.8|85346.1|85296.1|1722
1633463100000|2021-10-05 19:45:00|85358.5|85308.5|85387.4|85337.4|85388.3|85338.3|85352.2|85302.2|1229
1633463400000|2021-10-05 19:50:00|85386|85336|85392.9|85342.9|85413|85363|85363|85313|1528
1633463700000|2021-10-05 19:55:00|85392.6|85342.6|85365.6|85315.6|85428.7|85378.7|85356|85306|1360
1633464000000|2021-10-05 20:00:00|85363|85313|85355.7|85305.7|85378.9|85328.9|85337|85287|1259
1633464300000|2021-10-05 20:05:00|85356.2|85306.2|85373.8|85323.8|85375.7|85325.7|85355|85305|524
1633464600000|2021-10-05 20:10:00|85373.9|85323.9|85374.7|85324.7|85386.8|85336.8|85369|85319|505
1633464900000|2021-10-05 20:15:00|85371.5|85321.5|85371.3|85321.3|85376|85326|85365.7|85315.7|445
1633465200000|2021-10-05 20:20:00|85371|85321|85361.6|85311.6|85371|85321|85351.5|85301.5|427
1633465500000|2021-10-05 20:25:00|85362|85312|85359.1|85309.1|85367.4|85317.4|85348.7|85298.7|1095
1633465800000|2021-10-05 20:30:00|85359.5|85309.5|85352.7|85302.7|85370.3|85320.3|85336.7|85296.9|1114
1633466100000|2021-10-05 20:35:00|85352.5|85302.5|85351.6|85301.6|85362|85312|85343.2|85293.2|1426
1633466400000|2021-10-05 20:40:00|85350.4|85300.4|85343|85293|85362.5|85312.5|85336.7|85286.7|1532
1633466700000|2021-10-05 20:45:00|85337.7|85287.7|85352.5|85302.5|85355.7|85305.7|85335|85285|851
1633467000000|2021-10-05 20:50:00|85351.6|85301.6|85350.1|85300.1|85359.9|85309.9|85339.4|85289.4|1066
1633467300000|2021-10-05 20:55:00|85341.3|85291.3|85348.4|85298.4|85356.1|85306.1|85336.8|85286.8|457
1633467600000|2021-10-05 21:00:00|85339.1|85289.1|85383|85193.7|85431.6|85289.1|85339.1|85091.8|123
1633467900000|2021-10-05 21:05:00|85376|85211.5|85449.8|85138.8|85461|85270.2|85320.2|85126|152
1633468200000|2021-10-05 21:10:00|85456.8|85138.1|85389|85224.7|85456.8|85287.7|85337.6|85136.6|94
1633468500000|2021-10-05 21:15:00|85360.2|85192|85416|85159.2|85442.6|85289.6|85328.5|85146.7|116
1633468800000|2021-10-05 21:20:00|85427.2|85157.2|85427.7|85177|85442|85289.8|85322.1|85144.5|66
1633469100000|2021-10-05 21:25:00|85432.5|85158.7|85406.1|85228|85461|85241.2|85371.6|85136.2|101
1633469400000|2021-10-05 21:30:00|85401|85229.6|85392.8|85141.3|85452.6|85310.6|85342.1|85117.4|408
1633469700000|2021-10-05 21:35:00|85392.9|85142.4|85382.7|85162.3|85419.6|85206.1|85351.4|85097|240
1633470000000|2021-10-05 21:40:00|85373.1|85194.6|85375.8|85156.9|85432.8|85199.3|85352.4|85021.1|277
1633470300000|2021-10-05 21:45:00|85361.8|85163.3|85376|85104.9|85401.7|85166.8|85339.9|85049.1|243
1633470600000|2021-10-05 21:50:00|85343.6|85064.6|85391.7|85143.2|85412|85187.2|85337.4|85064.6|271
1633470900000|2021-10-05 21:55:00|85386.8|85152.3|85379.8|85189.6|85397.8|85199.9|85342.8|85121.1|221
1633471200000|2021-10-05 22:00:00|85369.4|85189.4|85352.4|85224|85389.4|85265.5|85303|85144.8|872
1633471500000|2021-10-05 22:05:00|85351.7|85223.3|85307.4|85257.4|85363.4|85265.4|85295.9|85186.3|548
1633471800000|2021-10-05 22:10:00|85305.6|85255.6|85305|85255|85346|85264.1|85293.2|85191.8|377
1633472100000|2021-10-05 22:15:00|85305.2|85255.2|85281.2|85231.2|85330.5|85262.2|85270.9|85202.8|322
1633472400000|2021-10-05 22:20:00|85280.7|85230.7|85283.1|85233.1|85288|85238|85268.9|85218.9|300
1633472700000|2021-10-05 22:25:00|85283.6|85233.6|85284.7|85234.7|85293|85243|85267.2|85217.2|246
1633473000000|2021-10-05 22:30:00|85288.9|85238.9|85293.8|85243.8|85300.6|85250.6|85278|85228|335
1633473300000|2021-10-05 22:35:00|85292.8|85242.8|85279.7|85229.7|85295.1|85245.1|85273.4|85223.4|354
1633473600000|2021-10-05 22:40:00|85277.5|85227.5|85287.1|85237.1|85294.2|85244.2|85263.1|85213.1|204
1633473900000|2021-10-05 22:45:00|85288.5|85238.5|85291.8|85241.8|85291.8|85241.8|85267.1|85217.1|254
1633474200000|2021-10-05 22:50:00|85292.1|85242.1|85285.5|85235.5|85295.8|85245.8|85273.2|85223.2|229
1633474500000|2021-10-05 22:55:00|85286.8|85236.8|85295.8|85245.8|85300.9|85250.9|85275.5|85225.5|343
1633474800000|2021-10-05 23:00:00|85296.2|85246.2|85299.3|85249.3|85304.2|85254.2|85278.6|85228.6|484
1633475100000|2021-10-05 23:05:00|85297.6|85247.6|85302.6|85252.6|85306.5|85256.5|85269.6|85219.6|257
1633475400000|2021-10-05 23:10:00|85304|85254|85304|85254|85313.2|85263.2|85272.3|85222.3|324
1633475700000|2021-10-05 23:15:00|85303.2|85253.2|85326.3|85276.3|85329.7|85279.7|85278.6|85228.6|371
1633476000000|2021-10-05 23:20:00|85326.1|85276.1|85333.8|85283.8|85336.7|85286.7|85322.1|85272.1|344
1633476300000|2021-10-05 23:25:00|85336.8|85286.8|85329.8|85279.8|85340.7|85290.7|85324.2|85274.2|337
1633476600000|2021-10-05 23:30:00|85333.1|85283.1|85333.5|85283.5|85337.4|85287.4|85328.1|85278.1|309
1633476900000|2021-10-05 23:35:00|85336.1|85286.1|85331.6|85281.6|85337.2|85287.2|85326|85276|309
1633477200000|2021-10-05 23:40:00|85332.9|85282.9|85328|85278|85336.4|85286.4|85321.2|85271.2|267
1633477500000|2021-10-05 23:45:00|85328.6|85278.6|85329.2|85279.2|85331|85281|85323.8|85273.8|369
1633477800000|2021-10-05 23:50:00|85329|85279|85328.4|85278.4|85331.7|85281.7|85323.6|85273.6|327
1633478100000|2021-10-05 23:55:00|85329.5|85279.5|85332.7|85282.7|85333.4|85283.4|85325.5|85275.5|407
1633478400000|2021-10-06 00:00:00|85332.1|85282.1|85339.4|85289.4|85360.3|85310.3|85329.7|85279.7|947
1633478700000|2021-10-06 00:05:00|85339.1|85289.1|85345.8|85295.8|85353.3|85303.3|85333|85283|741
1633479000000|2021-10-06 00:10:00|85346.1|85296.1|85379.5|85329.5|85382.6|85332.6|85344.8|85294.8|855
1633479300000|2021-10-06 00:15:00|85379.7|85329.7|85371.6|85321.6|85399.2|85349.2|85366.5|85316.5|990
1633479600000|2021-10-06 00:20:00|85370.4|85320.4|85361.7|85311.7|85384.5|85334.5|85360.3|85310.3|834
1633479900000|2021-10-06 00:25:00|85362|85312|85384.9|85334.9|85392|85342|85361.4|85311.4|953
1633480200000|2021-10-06 00:30:00|85385.4|85335.4|85355.6|85305.6|85388.8|85338.8|85345|85295|881
1633480500000|2021-10-06 00:35:00|85356.7|85306.7|85392.4|85342.4|85392.4|85342.4|85352|85302|915
1633480800000|2021-10-06 00:40:00|85392.5|85342.5|85383.2|85333.2|85395.4|85345.4|85380.9|85330.9|887
1633481100000|2021-10-06 00:45:00|85383.1|85333.1|85364.4|85314.4|85383.6|85333.6|85358.3|85308.3|802
1633481400000|2021-10-06 00:50:00|85364.3|85314.3|85376.1|85326.1|85381|85331|85354.6|85304.6|883
1633481700000|2021-10-06 00:55:00|85376.2|85326.2|85381.3|85331.3|85392.5|85342.5|85369.7|85319.7|732
1633482000000|2021-10-06 01:00:00|85381.7|85331.7|85376.9|85326.9|85383.1|85333.1|85358.7|85308.7|1204
1633482300000|2021-10-06 01:05:00|85377|85327|85395.5|85345.5|85406.6|85356.6|85373.2|85323.2|950
1633482600000|2021-10-06 01:10:00|85395.9|85345.9|85404.6|85354.6|85416.4|85366.4|85395.9|85345.9|854
1633482900000|2021-10-06 01:15:00|85404.3|85354.3|85459.2|85409.2|85489.5|85439.5|85402.4|85352.4|1095
1633483200000|2021-10-06 01:20:00|85459.5|85409.5|85460.4|85410.4|85473.4|85423.4|85444.4|85394.4|871
1633483500000|2021-10-06 01:25:00|85460.5|85410.5|85493.2|85443.2|85494.3|85444.3|85455.1|85405.1|938
1633483800000|2021-10-06 01:30:00|85493.1|85443.1|85512.6|85462.6|85512.6|85462.6|85488.2|85438.2|1057
1633484100000|2021-10-06 01:35:00|85512.3|85462.3|85503.9|85453.9|85530.9|85480.9|85482.8|85432.8|1249
1633484400000|2021-10-06 01:40:00|85503.4|85453.4|85508.8|85458.8|85527.4|85477.4|85503.2|85453.2|1000
1633484700000|2021-10-06 01:45:00|85508.9|85458.9|85518.6|85468.6|85529|85479|85498.6|85448.6|1025
1633485000000|2021-10-06 01:50:00|85518.7|85468.7|85557.4|85507.4|85562.1|85512.1|85518.6|85468.6|1086
1633485300000|2021-10-06 01:55:00|85555.8|85505.8|85534.9|85484.9|85557.6|85507.6|85533.1|85483.1|928
1633485600000|2021-10-06 02:00:00|85535.1|85485.1|85542.7|85492.7|85546.1|85496.1|85525.6|85475.6|919
1633485900000|2021-10-06 02:05:00|85542.8|85492.8|85537.9|85487.9|85553|85503|85523.2|85473.2|915
1633486200000|2021-10-06 02:10:00|85538.1|85488.1|85532.5|85482.5|85546.8|85496.8|85530.7|85480.7|812
1633486500000|2021-10-06 02:15:00|85532.2|85482.2|85505.2|85455.2|85533.6|85483.6|85505|85455|793
1633486800000|2021-10-06 02:20:00|85505.4|85455.4|85491.7|85441.7|85517.9|85467.9|85487.7|85437.7|808
1633487100000|2021-10-06 02:25:00|85491.4|85441.4|85495.7|85445.7|85504.4|85454.4|85488.3|85438.3|788
1633487400000|2021-10-06 02:30:00|85495.6|85445.6|85504.8|85454.8|85508.6|85458.6|85488.4|85438.4|743
1633487700000|2021-10-06 02:35:00|85504.6|85454.6|85497.4|85447.4|85505.4|85455.4|85493.2|85443.2|644
1633488000000|2021-10-06 02:40:00|85497.1|85447.1|85513.7|85463.7|85516.1|85466.1|85495.5|85445.5|758
1633488300000|2021-10-06 02:45:00|85517.5|85467.5|85502.6|85452.6|85527.6|85477.6|85500.3|85450.3|999
1633488600000|2021-10-06 02:50:00|85502.7|85452.7|85507.9|85457.9|85528.7|85478.7|85500.4|85450.4|938
1633488900000|2021-10-06 02:55:00|85507.8|85457.8|85463.3|85413.3|85508.2|85458.2|85461.5|85411.5|873
1633489200000|2021-10-06 03:00:00|85464|85414|85497.4|85447.4|85500.3|85450.3|85460.8|85410.8|905
1633489500000|2021-10-06 03:05:00|85497.8|85447.8|85489.2|85439.2|85499.6|85449.6|85482.5|85432.5|788
1633489800000|2021-10-06 03:10:00|85489.1|85439.1|85482.5|85432.5|85489.7|85439.7|85477.3|85427.3|688
1633490100000|2021-10-06 03:15:00|85482.4|85432.4|85474.7|85424.7|85484.8|85434.8|85472.3|85422.3|815
1633490400000|2021-10-06 03:20:00|85476.2|85426.2|85474.1|85424.1|85490.1|85440.1|85469.9|85419.9|1105
1633490700000|2021-10-06 03:25:00|85474.2|85424.2|85489|85439|85490.3|85440.3|85466.2|85416.2|742
1633491000000|2021-10-06 03:30:00|85489.2|85439.2|85487.7|85437.7|85497.2|85447.2|85480.1|85430.1|577
1633491300000|2021-10-06 03:35:00|85488.4|85438.4|85487.3|85437.3|85499.1|85449.1|85478.4|85428.4|775
1633491600000|2021-10-06 03:40:00|85487.2|85437.2|85481.6|85431.6|85502|85452|85477.3|85427.3|787
1633491900000|2021-10-06 03:45:00|85481.3|85431.3|85489.1|85439.1|85492.4|85442.4|85476.8|85426.8|742
1633492200000|2021-10-06 03:50:00|85489.2|85439.2|85468.8|85418.8|85494.6|85444.6|85466.1|85416.1|774
1633492500000|2021-10-06 03:55:00|85468.6|85418.6|85482.4|85432.4|85484.5|85434.5|85466.8|85416.8|690
1633492800000|2021-10-06 04:00:00|85481.4|85431.4|85493.4|85443.4|85493.5|85443.5|85476.8|85426.8|661
1633493100000|2021-10-06 04:05:00|85492.5|85442.5|85507.7|85457.7|85510.6|85460.6|85486.1|85436.1|588
1633493400000|2021-10-06 04:10:00|85508|85458|85515.9|85465.9|85516.4|85466.4|85505.2|85455.2|738
1633493700000|2021-10-06 04:15:00|85515.8|85465.8|85513.2|85463.2|85523.1|85473.1|85510.1|85460.1|848
1633494000000|2021-10-06 04:20:00|85513.1|85463.1|85534|85484|85551.5|85501.5|85503.8|85453.8|1014
1633494300000|2021-10-06 04:25:00|85534.1|85484.1|85554.8|85504.8|85559.2|85509.2|85527.1|85477.1|1183
1633494600000|2021-10-06 04:30:00|85554.7|85504.7|85559.5|85509.5|85580.1|85530.1|85549.1|85499.1|780
1633494900000|2021-10-06 04:35:00|85559.6|85509.6|85559.8|85509.8|85562.2|85512.2|85551.9|85501.9|668
1633495200000|2021-10-06 04:40:00|85560|85510|85633.6|85583.6|85641.4|85591.4|85558.9|85508.9|945
1633495500000|2021-10-06 04:45:00|85633|85583|85591.7|85541.7|85639.4|85589.4|85588.5|85538.5|837
1633495800000|2021-10-06 04:50:00|85591.9|85541.9|85584.9|85534.9|85591.9|85541.9|85575.4|85525.4|642
1633496100000|2021-10-06 04:55:00|85584|85534|85586.9|85536.9|85588.8|85538.8|85578.8|85528.8|588
1633496400000|2021-10-06 05:00:00|85587|85537|85563.6|85513.6|85587.7|85537.7|85559.2|85509.2|841
1633496700000|2021-10-06 05:05:00|85563.5|85513.5|85547.9|85497.9|85567.2|85517.2|85545|85495|785
1633497000000|2021-10-06 05:10:00|85547.3|85497.3|85501.5|85451.5|85550.2|85500.2|85498.2|85448.2|792
1633497300000|2021-10-06 05:15:00|85502|85452|85476.4|85426.4|85520.5|85470.5|85468.4|85418.4|843
1633497600000|2021-10-06 05:20:00|85476.5|85426.5|85469.4|85419.4|85482.2|85432.2|85468.3|85418.3|747
1633497900000|2021-10-06 05:25:00|85469.2|85419.2|85472.2|85422.2|85480.6|85430.6|85464.2|85414.2|783
1633498200000|2021-10-06 05:30:00|85472.3|85422.3|85482.8|85432.8|85486.6|85436.6|85471|85421|850
1633498500000|2021-10-06 05:35:00|85482.7|85432.7|85495.6|85445.6|85500.8|85450.8|85475|85425|990
1633498800000|2021-10-06 05:40:00|85495.5|85445.5|85517.9|85467.9|85526.3|85476.3|85491.9|85441.9|887
1633499100000|2021-10-06 05:45:00|85517.5|85467.5|85531.4|85481.4|85555.9|85505.9|85517.5|85467.5|1145
1633499400000|2021-10-06 05:50:00|85531.2|85481.2|85548.6|85498.6|85551.1|85501.1|85516.9|85466.9|1307
1633499700000|2021-10-06 05:55:00|85548.5|85498.5|85587.4|85537.4|85595.5|85545.5|85542.8|85492.8|1184
1633500000000|2021-10-06 06:00:00|85588|85538|85648.6|85598.6|85671.3|85621.3|85581.1|85531.1|1462
1633500300000|2021-10-06 06:05:00|85648.1|85598.1|85618.1|85568.1|85686.1|85636.1|85613.1|85563.1|1436
1633500600000|2021-10-06 06:10:00|85618.3|85568.3|85576.6|85526.6|85619.8|85569.8|85543.6|85493.6|1339
1633500900000|2021-10-06 06:15:00|85576|85526|85558.3|85508.3|85587.1|85537.1|85528.8|85478.8|1436
1633501200000|2021-10-06 06:20:00|85559.2|85509.2|85550.9|85500.9|85580|85530|85501.7|85451.7|1479
1633501500000|2021-10-06 06:25:00|85550.3|85500.3|85591.6|85541.6|85592.7|85542.7|85550.2|85500.2|1158
1633501800000|2021-10-06 06:30:00|85591.5|85541.5|85517.9|85467.9|85600.7|85562.9|85516|85466|1538
1633502100000|2021-10-06 06:35:00|85518|85468|85510.6|85460.6|85522.7|85472.7|85485.5|85435.5|1468
1633502400000|2021-10-06 06:40:00|85510|85460|85528|85478|85551.2|85501.2|85491.9|85441.9|1446
1633502700000|2021-10-06 06:45:00|85528.1|85478.1|85553|85503|85564.8|85514.8|85519.8|85469.8|1387
1633503000000|2021-10-06 06:50:00|85553.3|85503.3|85512.8|85462.8|85560.8|85516|85469.6|85419.6|1278
1633503300000|2021-10-06 06:55:00|85513.7|85463.7|85557.1|85507.1|85562.6|85512.6|85490.9|85445.1|1524
1633503600000|2021-10-06 07:00:00|85557.8|85507.8|85684|85634|85686.2|85636.2|85544.9|85507.8|1891
1633503900000|2021-10-06 07:05:00|85682.7|85632.7|85701.5|85651.5|85733.6|85690.1|85665.1|85615.7|1765
1633504200000|2021-10-06 07:10:00|85702.5|85652.5|85816.9|85766.9|85817.2|85767.2|85694.5|85652.5|1773
1633504500000|2021-10-06 07:15:00|85816.4|85766.4|85780.1|85730.1|85824.8|85774.8|85770.5|85720.5|1548
1633504800000|2021-10-06 07:20:00|85780.4|85730.4|85813.9|85763.9|85819.1|85769.1|85757.3|85707.3|1510
1633505100000|2021-10-06 07:25:00|85813.6|85763.6|85845.1|85795.1|85860|85810|85777.7|85727.7|1748
1633505400000|2021-10-06 07:30:00|85845.5|85795.5|85896|85846|85897.4|85847.4|85809.7|85759.7|1688
1633505700000|2021-10-06 07:35:00|85893.2|85843.2|85904.2|85854.2|85918.8|85868.8|85876|85826|1748
1633506000000|2021-10-06 07:40:00|85904.7|85854.7|85903.5|85853.5|85980.1|85930.1|85883.8|85833.8|1744
1633506300000|2021-10-06 07:45:00|85903.7|85853.7|86019.7|85969.7|86020.2|85970.2|85896|85851.1|1715
1633506600000|2021-10-06 07:50:00|86019.9|85969.9|86086.5|86036.5|86124.6|86074.6|86003.2|85953.2|1788
1633506900000|2021-10-06 07:55:00|86086.9|86036.9|86141.4|86091.4|86141.5|86091.5|86077.6|86027.6|1621
1633507200000|2021-10-06 08:00:00|86141.3|86091.3|86195.2|86145.2|86211.2|86167.5|86130.7|86083|1608
1633507500000|2021-10-06 08:05:00|86195.8|86145.8|86198|86148|86198.5|86148.5|86166.4|86116.4|1519
1633507800000|2021-10-06 08:10:00|86196.6|86146.6|86200.8|86150.8|86202.8|86152.8|86133.5|86083.5|1552
1633508100000|2021-10-06 08:15:00|86201.1|86151.1|86265.6|86215.6|86271|86221|86201|86151|1622
1633508400000|2021-10-06 08:20:00|86266.4|86216.4|86256.9|86206.9|86307.9|86257.9|86252.9|86202.9|1683
1633508700000|2021-10-06 08:25:00|86257|86207|86075.5|86025.5|86276.1|86226.1|86070.5|86020.5|1548
1633509000000|2021-10-06 08:30:00|86073.3|86023.3|86054.4|86004.4|86073.8|86023.8|85991.9|85941.9|1767
1633509300000|2021-10-06 08:35:00|86053|86003|86129.7|86079.7|86154.4|86104.4|86049.1|85999.1|1606
1633509600000|2021-10-06 08:40:00|86128.1|86078.1|86218.8|86168.8|86218.8|86168.8|86127.1|86077.1|1300
1633509900000|2021-10-06 08:45:00|86216.9|86166.9|86235.9|86185.9|86250.3|86200.3|86122.4|86072.4|1712
1633510200000|2021-10-06 08:50:00|86236.1|86186.1|86237.5|86187.5|86245.4|86195.4|86159.9|86109.9|1530
1633510500000|2021-10-06 08:55:00|86238.3|86188.3|86249.8|86199.8|86259.4|86216.7|86226.2|86176.2|1542
1633510800000|2021-10-06 09:00:00|86250.5|86200.5|86333.8|86283.8|86380.2|86330.2|86236.8|86186.8|1806
1633511100000|2021-10-06 09:05:00|86333.4|86283.4|86368|86318|86390.6|86340.6|86333.4|86283.4|1723
1633511400000|2021-10-06 09:10:00|86368.4|86318.4|86402.2|86352.2|86426.9|86376.9|86368.4|86318.4|1843
1633511700000|2021-10-06 09:15:00|86402.6|86352.6|86366.6|86316.6|86426.7|86376.7|86362.5|86312.5|1693
1633512000000|2021-10-06 09:20:00|86366.4|86316.4|86357.3|86307.3|86368.4|86318.4|86339.5|86289.5|1524
1633512300000|2021-10-06 09:25:00|86356.7|86306.7|86422.3|86372.3|86424.3|86374.3|86343.9|86293.9|1477
1633512600000|2021-10-06 09:30:00|86422.4|86372.4|86322|86272|86433.6|86383.6|86298.8|86248.8|1686
1633512900000|2021-10-06 09:35:00|86322.4|86272.4|86384.5|86334.5|86423.5|86373.5|86321.2|86271.2|1553
1633513200000|2021-10-06 09:40:00|86384.1|86334.1|86362|86312|86385.6|86335.6|86338.1|86288.1|1477
1633513500000|2021-10-06 09:45:00|86361|86311|86272.2|86222.2|86361|86314|86266.7|86216.7|1454
1633513800000|2021-10-06 09:50:00|86271.9|86221.9|86161.5|86111.5|86290.1|86250.3|86148.6|86102.1|1443
1633514100000|2021-10-06 09:55:00|86162.3|86112.3|86203.1|86153.1|86257.6|86207.6|86145.4|86096.3|1487
1633514400000|2021-10-06 10:00:00|86196.8|86146.8|86440.1|86390.1|86441.9|86391.9|86196.8|86146.8|1788
1633514700000|2021-10-06 10:05:00|86440.9|86390.9|86420.8|86370.8|86480.1|86430.1|86361.6|86311.6|1813
1633515000000|2021-10-06 10:10:00|86420.7|86370.7|86427.8|86377.8|86443.6|86393.6|86400.3|86350.3|1601
1633515300000|2021-10-06 10:15:00|86427.7|86377.7|86297|86247|86430.5|86380.5|86268.9|86218.9|1631
1633515600000|2021-10-06 10:20:00|86296.9|86246.9|86345.7|86295.7|86383.1|86333.1|86296.1|86246.1|1562
1633515900000|2021-10-06 10:25:00|86346.1|86296.1|86299.9|86249.9|86348.1|86298.1|86293.2|86243.2|1307
1633516200000|2021-10-06 10:30:00|86300.2|86250.2|86297.4|86247.4|86321.5|86271.5|86282.6|86232.6|1399
1633516500000|2021-10-06 10:35:00|86297.1|86247.1|86288.7|86238.7|86297.1|86247.1|86228.1|86178.1|1412
1633516800000|2021-10-06 10:40:00|86289.1|86239.1|86240.2|86190.2|86291.5|86241.5|86229.1|86179.1|1399
1633517100000|2021-10-06 10:45:00|86239.9|86189.9|86210.9|86160.9|86253.3|86203.3|86199.9|86149.9|1316
1633517400000|2021-10-06 10:50:00|86211|86161|86218.3|86168.3|86233.1|86183.1|86185.9|86140.1|1276
1633517700000|2021-10-06 10:55:00|86218.2|86168.2|86220.4|86170.4|86242.4|86192.4|86211.9|86161.9|1501
1633518000000|2021-10-06 11:00:00|86220.2|86170.2|86131.6|86081.6|86227.9|86177.9|86127.6|86077.6|1352
1633518300000|2021-10-06 11:05:00|86132.2|86082.2|86164.7|86114.7|86173.4|86123.4|86130.9|86080.9|1252
1633518600000|2021-10-06 11:10:00|86164.6|86114.6|86162.1|86112.1|86169.1|86124.9|86109.2|86062.8|1315
1633518900000|2021-10-06 11:15:00|86162.7|86112.7|86101.1|86076.1|86167.9|86120.6|86099.3|86056.6|1327
1633519200000|2021-10-06 11:20:00|86101.2|86076.2|86117.2|86067.2|86122.2|86083.9|86095.7|86050.2|1073
1633519500000|2021-10-06 11:25:00|86116.6|86066.6|86120.7|86070.7|86125|86083.2|86100.5|86055.7|1271
1633519800000|2021-10-06 11:30:00|86121|86071|86143.3|86093.3|86181.3|86134.9|86109.3|86066.8|1438
1633520100000|2021-10-06 11:35:00|86142.7|86092.7|86133.9|86083.9|86177.2|86127.2|86115.4|86069.6|1342
1633520400000|2021-10-06 11:40:00|86133.7|86083.7|86106.7|86056.7|86142.4|86102|86100.4|86050.4|1077
1633520700000|2021-10-06 11:45:00|86106.8|86056.8|86131|86081|86141.5|86091.5|86103.7|86053.7|1201
1633521000000|2021-10-06 11:50:00|86130.8|86080.8|86096.1|86046.1|86131.4|86081.4|86086|86036|1206
1633521300000|2021-10-06 11:55:00|86096|86046|86049.1|85999.1|86096|86046|86002.4|85963.4|1485
1633521600000|2021-10-06 12:00:00|86047.4|85997.4|86041.7|85991.7|86063.6|86013.6|86019.9|85969.9|1489
1633521900000|2021-10-06 12:05:00|86041.6|85991.6|85979|85929|86049.6|85999.6|85928.7|85878.7|1341
1633522200000|2021-10-06 12:10:00|85978.2|85928.2|85997.8|85947.8|86000.3|85959.1|85954.4|85904.4|1390
1633522500000|2021-10-06 12:15:00|85997.5|85947.5|86051.8|86001.8|86056.5|86006.5|85997.2|85947.2|1806
1633522800000|2021-10-06 12:20:00|86052.7|86002.7|85980.9|85930.9|86059.2|86009.2|85970.9|85920.9|1683
1633523100000|2021-10-06 12:25:00|85981.2|85931.2|85927.3|85877.3|85994.8|85944.8|85908.6|85858.6|1600
1633523400000|2021-10-06 12:30:00|85927.4|85877.4|85846.2|85796.2|85928.2|85878.2|85836.8|85786.8|1639
1633523700000|2021-10-06 12:35:00|85845.9|85795.9|85914.1|85864.1|85939.3|85889.3|85845.7|85795.7|1471
1633524000000|2021-10-06 12:40:00|85917.1|85867.1|85867|85817|85917.1|85867.1|85806.9|85756.9|1652
1633524300000|2021-10-06 12:45:00|85866|85816|85845.1|85795.1|85889.1|85839.1|85815.1|85765.1|1523
1633524600000|2021-10-06 12:50:00|85844.9|85794.9|85901.6|85851.6|85915.3|85865.3|85812.4|85762.4|1669
1633524900000|2021-10-06 12:55:00|85902|85852|85863|85813|85918.7|85868.7|85836.1|85786.1|1523
1633525200000|2021-10-06 13:00:00|85862.8|85812.8|85837.2|85787.2|85872.9|85822.9|85806.6|85756.6|1506
1633525500000|2021-10-06 13:05:00|85837.3|85787.3|85855.4|85805.4|85867.1|85817.1|85831.8|85781.8|1380
1633525800000|2021-10-06 13:10:00|85855.7|85805.7|85769.7|85719.7|85865.4|85815.4|85763.7|85713.7|1512
1633526100000|2021-10-06 13:15:00|85769.9|85719.9|85836.3|85786.3|85837.2|85787.2|85766.4|85716.4|1403
1633526400000|2021-10-06 13:20:00|85835.7|85785.7|85888.8|85838.8|85895.1|85845.1|85830.4|85780.4|1422
1633526700000|2021-10-06 13:25:00|85888.7|85838.7|85876.3|85826.3|85897.7|85847.7|85874.3|85824.3|1293
1633527000000|2021-10-06 13:30:00|85877.4|85827.4|85829.8|85779.8|85933|85883|85815.2|85765.2|2018
1633527300000|2021-10-06 13:35:00|85829.5|85779.5|85788.7|85738.7|85829.7|85779.7|85751.4|85701.4|1725
1633527600000|2021-10-06 13:40:00|85787.9|85737.9|85816.5|85766.5|85833.4|85783.4|85746.8|85696.8|1822
1633527900000|2021-10-06 13:45:00|85814.8|85764.8|85850.3|85800.3|85853.8|85803.8|85809.5|85762.3|1809
1633528200000|2021-10-06 13:50:00|85850.1|85800.1|85983.1|85933.1|86003.2|85953.6|85849.1|85799.1|1849
1633528500000|2021-10-06 13:55:00|85984.3|85934.3|86043|85993|86092.1|86042.1|85977.5|85931.6|1846
1633528800000|2021-10-06 14:00:00|86041.3|85991.3|86204.1|86154.1|86236.4|86186.4|86041.3|85991.3|2071
1633529100000|2021-10-06 14:05:00|86204|86154|86209.9|86159.9|86309.7|86268|86132.8|86082.8|1940
1633529400000|2021-10-06 14:10:00|86209.7|86159.7|86108.6|86058.6|86237.2|86187.2|86106.2|86056.2|1825
1633529700000|2021-10-06 14:15:00|86106.9|86056.9|86260.7|86210.7|86274.7|86224.7|86099.2|86049.2|1800
1633530000000|2021-10-06 14:20:00|86261|86211|86067.1|86017.1|86263.8|86213.8|86064.8|86014.8|1866
1633530300000|2021-10-06 14:25:00|86065.9|86015.9|86019.4|85969.4|86089|86039|86013|85963|1745
1633530600000|2021-10-06 14:30:00|86019.5|85969.5|86017|85967|86044.4|85994.4|85956.6|85906.6|1889
1633530900000|2021-10-06 14:35:00|86017.2|85967.2|86026.1|85976.1|86055|86005|86001.1|85951.1|1729
1633531200000|2021-10-06 14:40:00|86026|85976|86095.3|86045.3|86113.4|86063.4|86020.5|85970.5|1787
1633531500000|2021-10-06 14:45:00|86095.1|86045.1|86072.1|86022.1|86135.1|86085.1|86072.1|86022.1|1781
1633531800000|2021-10-06 14:50:00|86067.6|86017.6|86053|86003|86084|86034|86038|85988|1797
1633532100000|2021-10-06 14:55:00|86052.9|86002.9|86090.8|86040.8|86119.2|86069.2|86049.9|85999.9|1952
1633532400000|2021-10-06 15:00:00|86089.4|86039.4|86038.4|85988.4|86099.6|86055.7|86020.3|85970.3|1864
1633532700000|2021-10-06 15:05:00|86039.2|85989.2|86070.4|86020.4|86103.1|86053.1|86038.3|85988.3|1594
1633533000000|2021-10-06 15:10:00|86070.8|86020.8|86038.1|85988.1|86098.4|86048.4|86004.9|85954.9|1847
1633533300000|2021-10-06 15:15:00|86037.4|85987.4|86057.6|86007.6|86058.3|86008.3|86019.7|85973.7|1495
1633533600000|2021-10-06 15:20:00|86058.1|86008.1|86173.6|86123.6|86173.6|86127.5|86054|86004|1626
1633533900000|2021-10-06 15:25:00|86173|86123|86154|86104|86176.3|86138.7|86128.2|86086.6|1554
1633534200000|2021-10-06 15:30:00|86153.8|86103.8|86150.2|86100.2|86163.3|86113.3|86109|86059|1512
1633534500000|2021-10-06 15:35:00|86149.5|86099.5|86141.9|86091.9|86156|86106|86135.7|86085.7|1425
1633534800000|2021-10-06 15:40:00|86140.5|86090.5|86142|86092|86179.3|86129.3|86110.3|86060.3|1572
1633535100000|2021-10-06 15:45:00|86142.2|86092.2|86047|85997|86142.2|86092.2|86024.6|85974.6|1522
1633535400000|2021-10-06 15:50:00|86045.5|85995.5|86006.2|85956.2|86054.4|86004.4|86005|85955|1293
1633535700000|2021-10-06 15:55:00|86005.5|85955.5|85981.4|85931.4|86006|85956|85972.6|85922.7|1386
1633536000000|2021-10-06 16:00:00|85981.7|85931.7|85938.7|85888.7|86013.4|85963.4|85906.5|85856.5|1433
1633536300000|2021-10-06 16:05:00|85937.7|85887.7|85992.9|85942.9|85993.7|85943.7|85929.2|85879.2|1455
1633536600000|2021-10-06 16:10:00|85992.8|85942.8|85973.4|85923.4|85992.8|85942.8|85962.4|85912.4|1164
1633536900000|2021-10-06 16:15:00|85973.1|85923.1|85977.7|85927.7|86024.6|85974.6|85971|85921|1352
1633537200000|2021-10-06 16:20:00|85977.6|85927.6|85987.8|85937.8|85998.5|85952.8|85968.6|85920.7|1164
1633537500000|2021-10-06 16:25:00|85987.6|85937.6|86066|86016|86084.3|86034.3|85965.8|85915.8|1388
1633537800000|2021-10-06 16:30:00|86066.5|86016.5|86044.6|85994.6|86071.9|86021.9|86014.2|85964.2|1326
1633538100000|2021-10-06 16:35:00|86044.7|85994.7|86088.4|86038.4|86095.5|86045.5|86043.7|85993.7|1143
1633538400000|2021-10-06 16:40:00|86089|86039|86050.4|86000.4|86089.5|86039.5|86042.3|85992.3|1188
1633538700000|2021-10-06 16:45:00|86050|86000|86098.3|86048.3|86101.4|86051.4|86034.8|85984.8|1535
1633539000000|2021-10-06 16:50:00|86098.1|86048.1|86100.3|86050.3|86119|86069|86086.7|86036.7|1204
1633539300000|2021-10-06 16:55:00|86100.4|86050.4|86076|86026|86101.3|86051.3|85982.6|85932.6|1243
1633539600000|2021-10-06 17:00:00|86076.4|86026.4|86083.3|86033.3|86103.2|86053.2|86041.2|85991.2|1411
1633539900000|2021-10-06 17:05:00|86084.7|86034.7|86100.6|86050.6|86113.5|86063.5|86055.6|86005.6|1642
1633540200000|2021-10-06 17:10:00|86100.5|86050.5|86075.1|86025.1|86106.9|86056.9|86069.5|86019.5|1538
1633540500000|2021-10-06 17:15:00|86075.3|86025.3|86026.9|85976.9|86077.3|86027.3|86007|85957|1091
1633540800000|2021-10-06 17:20:00|86026.7|85976.7|86026.7|85976.7|86040.3|85990.3|86026.2|85976.2|1087
1633541100000|2021-10-06 17:25:00|86028.2|85978.2|85994.9|85944.9|86037.6|85987.6|85994.8|85944.8|1155
1633541400000|2021-10-06 17:30:00|85995.1|85945.1|85934.3|85884.3|85996.3|85946.3|85927.4|85877.4|1495
1633541700000|2021-10-06 17:35:00|85935|85885|85887.4|85837.4|85937.5|85887.5|85879.7|85829.7|1310
1633542000000|2021-10-06 17:40:00|85887.2|85837.2|85885.7|85835.7|85892.7|85847.8|85869.2|85830.8|1130
1633542300000|2021-10-06 17:45:00|85886.4|85836.4|85873.8|85823.8|85909.2|85859.2|85828.5|85778.5|1459
1633542600000|2021-10-06 17:50:00|85873.9|85823.9|85955.6|85905.6|85957.8|85907.8|85870.2|85820.2|1504
1633542900000|2021-10-06 17:55:00|85955.8|85905.8|85879.4|85829.4|85977.7|85927.7|85874.1|85827.4|1776
1633543200000|2021-10-06 18:00:00|85879.8|85829.8|85813.5|85763.5|85879.9|85829.9|85801.5|85751.5|1790
1633543500000|2021-10-06 18:05:00|85813.1|85763.1|85793.3|85743.3|85817.4|85767.4|85786.6|85736.6|1382
1633543800000|2021-10-06 18:10:00|85794|85744|85799|85749|85800.4|85750.4|85755.6|85705.6|1469
1633544100000|2021-10-06 18:15:00|85800.6|85750.6|85829.3|85779.3|85855.1|85805.1|85793.7|85743.7|1327
1633544400000|2021-10-06 18:20:00|85829|85779|85799.2|85749.2|85829.1|85779.1|85795.3|85745.3|1288
1633544700000|2021-10-06 18:25:00|85799.1|85749.1|85786.7|85736.7|85799.5|85749.5|85774.2|85724.2|1267
1633545000000|2021-10-06 18:30:00|85786.8|85736.8|85782.4|85732.4|85794.5|85744.5|85758.6|85708.6|1265
1633545300000|2021-10-06 18:35:00|85782.3|85732.3|85792.8|85742.8|85821.7|85771.7|85775.8|85725.8|1360
1633545600000|2021-10-06 18:40:00|85792.9|85742.9|85782.5|85732.5|85793.1|85743.1|85758.6|85708.6|1276
1633545900000|2021-10-06 18:45:00|85781.8|85731.8|85762.6|85712.6|85792.3|85742.3|85757.5|85707.5|1048
1633546200000|2021-10-06 18:50:00|85761.9|85711.9|85777.4|85727.4|85791.3|85741.3|85760.3|85710.3|1304
1633546500000|2021-10-06 18:55:00|85777.2|85727.2|85795.2|85745.2|85796.4|85746.4|85777.2|85727.2|157
1633546800000|2021-10-06 19:00:00|85848.4|85798.4|85827.6|85777.6|85863.2|85813.2|85813.8|85763.8|1219
1633547100000|2021-10-06 19:05:00|85826.4|85776.4|85824.7|85774.7|85831.9|85781.9|85820.2|85770.2|872
1633547400000|2021-10-06 19:10:00|85824.6|85774.6|85771.1|85721.1|85826.1|85776.1|85768.7|85718.7|1154
1633547700000|2021-10-06 19:15:00|85771.3|85721.3|85772.1|85722.1|85780.6|85730.6|85768|85718|887
1633548000000|2021-10-06 19:20:00|85772.9|85722.9|85822.4|85772.4|85834.1|85784.1|85771.1|85721.1|1426
1633548300000|2021-10-06 19:25:00|85821.8|85771.8|85820.1|85770.1|85826.3|85776.3|85802.6|85752.6|1588
1633548600000|2021-10-06 19:30:00|85819.9|85769.9|85836.7|85786.7|85840.2|85790.2|85812.5|85762.5|1591
1633548900000|2021-10-06 19:35:00|85836.1|85786.1|85851.4|85801.4|85857.1|85807.1|85823.1|85773.1|1448
1633549200000|2021-10-06 19:40:00|85851.7|85801.7|85833.8|85783.8|85852.3|85802.3|85828.7|85778.7|1624
1633549500000|2021-10-06 19:45:00|85834.2|85784.2|85841.8|85791.8|85848.5|85798.5|85824.7|85774.7|1408
1633549800000|2021-10-06 19:50:00|85842.1|85792.1|85836.5|85786.5|85844.7|85794.7|85833|85783|1657
1633550100000|2021-10-06 19:55:00|85837|85787|85815.8|85765.8|85842.7|85792.7|85814.1|85764.1|1247
1633550400000|2021-10-06 20:00:00|85816|85766|85841.1|85791.1|85849.6|85799.6|85798.5|85748.5|994
1633550700000|2021-10-06 20:05:00|85840.7|85790.7|85844.9|85794.9|85845.5|85795.5|85834.1|85784.1|477
1633551000000|2021-10-06 20:10:00|85845.4|85795.4|85850.1|85800.1|85853.5|85803.5|85842.1|85792.1|674
1633551300000|2021-10-06 20:15:00|85849.9|85799.9|85844.8|85794.8|85853.5|85803.5|85840.7|85790.7|606
1633551600000|2021-10-06 20:20:00|85845.5|85795.5|85838.6|85788.6|85847.3|85797.3|85833.1|85783.1|515
1633551900000|2021-10-06 20:25:00|85839.2|85789.2|85840.6|85790.6|85848.7|85798.7|85833.6|85783.6|663
1633552200000|2021-10-06 20:30:00|85839.3|85789.3|85833.8|85783.8|85841.7|85791.7|85824.9|85774.9|651
1633552500000|2021-10-06 20:35:00|85833.6|85783.6|85836.9|85786.9|85842.9|85792.9|85812.5|85762.5|958
1633552800000|2021-10-06 20:40:00|85833.6|85783.6|85836.8|85786.8|85844.4|85794.4|85829.7|85779.7|474
1633553100000|2021-10-06 20:45:00|85836.1|85786.1|85844.5|85794.5|85848.7|85798.7|85833.8|85783.8|857
1633553400000|2021-10-06 20:50:00|85846.8|85796.8|85857|85807|85866.5|85816.5|85837.7|85787.7|732
1633553700000|2021-10-06 20:55:00|85857.2|85807.2|85888.8|85749.2|85923.4|85814|85837.8|85732.8|633
1633554000000|2021-10-06 21:00:00|85945.9|85720.5|86235.3|85738.3|86249.5|85752.5|85904.9|85696.6|55
1633554300000|2021-10-06 21:05:00|86364.8|85867.8|86071.8|85714.8|86364.8|85867.8|85961.2|85663.8|236
1633554600000|2021-10-06 21:10:00|86068.3|85690.4|86020.9|85721.9|86079.1|85763.5|85920.8|85619.4|209
1633554900000|2021-10-06 21:15:00|86062.1|85715.6|86038.6|85711.4|86071.1|85755.5|85948.7|85661.9|217
1633555200000|2021-10-06 21:20:00|86004.1|85714.4|86011.9|85751.3|86061.8|85759.9|85942.2|85617.8|155
1633555500000|2021-10-06 21:25:00|85983.4|85748.7|85998.5|85749.7|86095.6|85761|85919.3|85612.9|249
1633555800000|2021-10-06 21:30:00|86033.6|85751.3|86028.3|85725.7|86083|85766|85930.2|85624.4|214
1633556100000|2021-10-06 21:35:00|86018|85725.6|86059.5|85713.4|86096.9|85749.7|85978.9|85629.7|191
1633556400000|2021-10-06 21:40:00|86056.2|85711.2|86053.2|85700.6|86092.3|85771|86021.1|85642.3|212
1633556700000|2021-10-06 21:45:00|86047.4|85695|86066.7|85675.4|86098.4|85750.2|85962.1|85639.3|355
1633557000000|2021-10-06 21:50:00|86074.5|85687.2|85996.1|85718|86097.4|85750.9|85930|85657|364
1633557300000|2021-10-06 21:55:00|86020.5|85731.7|85894.1|85719.3|86020.5|85752|85889.4|85657.9|352
1633557600000|2021-10-06 22:00:00|85894.2|85716.9|85899.1|85723.8|85946.6|85737.1|85852.4|85693.7|671
1633557900000|2021-10-06 22:05:00|85899|85723.5|85870.9|85731.5|85919.7|85775|85822.1|85712.1|499
1633558200000|2021-10-06 22:10:00|85868.6|85731.3|85874.2|85732.7|85948.6|85767.9|85816.3|85717.3|430
1633558500000|2021-10-06 22:15:00|85852.8|85727.1|85819.3|85769.3|85900.9|85783.3|85811.4|85717.7|472
1633558800000|2021-10-06 22:20:00|85887.3|85742.7|85830.6|85780.6|85924.1|85788|85812.4|85723.6|699
1633559100000|2021-10-06 22:25:00|85827.7|85777.7|85832.1|85782.1|85886.3|85797.1|85826.8|85736|460
1633559400000|2021-10-06 22:30:00|85831.7|85781.7|85820.4|85770.4|85871.3|85786.5|85820.1|85737.9|378
1633559700000|2021-10-06 22:35:00|85819.8|85769.8|85851.7|85719.7|85874|85781|85809.4|85714.2|375
1633560000000|2021-10-06 22:40:00|85851.4|85719.9|85855.7|85729.3|85903.4|85777.4|85809.7|85719.1|329
1633560300000|2021-10-06 22:45:00|85867.3|85732.8|85857.3|85730.3|85906.2|85776.3|85809.4|85719.2|426
1633560600000|2021-10-06 22:50:00|85856.4|85730.5|85888.7|85747.8|85915.6|85783.8|85817.1|85724.2|531
1633560900000|2021-10-06 22:55:00|85879|85745.3|85909.6|85747.3|85951|85790|85823.1|85733|371
1633561200000|2021-10-06 23:00:00|85829.2|85779.2|85824.8|85774.8|85911.6|85787.6|85821.8|85740.2|537
1633561500000|2021-10-06 23:05:00|85825.6|85775.6|85819.9|85769.9|85897.9|85783.4|85816.2|85741.5|553
1633561800000|2021-10-06 23:10:00|85820|85770|85825.7|85775.7|85890.8|85790.1|85818.2|85726.6|404
1633562100000|2021-10-06 23:15:00|85873.1|85745.3|85825.6|85775.6|85926.9|85793.3|85822.9|85743.4|500
1633562400000|2021-10-06 23:20:00|85830|85780|85832.3|85782.3|85916.8|85795|85823.9|85747.2|484
1633562700000|2021-10-06 23:25:00|85827.8|85777.8|85828.2|85778.2|85904.8|85793.4|85823.5|85747|565
1633563000000|2021-10-06 23:30:00|85827.6|85777.6|85825.7|85775.7|85908.9|85802.2|85825.5|85740.3|959
1633563300000|2021-10-06 23:35:00|85825.8|85775.8|85825.2|85775.2|85897.3|85795.7|85821.7|85738.2|690
1633563600000|2021-10-06 23:40:00|85824.5|85774.5|85823.3|85773.3|85908.4|85792.3|85816.3|85727.5|851
1633563900000|2021-10-06 23:45:00|85823.5|85773.5|85828.4|85778.4|85902.1|85790.6|85814.5|85727.7|692
1633564200000|2021-10-06 23:50:00|85828.9|85778.9|85814|85764|85904.8|85790.8|85813.3|85727.7|758
1633564500000|2021-10-06 23:55:00|85814.1|85764.1|85815.6|85765.6|85896.4|85786.5|85810.7|85729.6|544
1633564800000|2021-10-07 00:00:00|85814.8|85764.8|85821.7|85771.7|85838.3|85788.3|85796.8|85746.8|966
1633565100000|2021-10-07 00:05:00|85820|85770|85807.4|85757.4|85830.3|85780.3|85798.1|85748.1|974
1633565400000|2021-10-07 00:10:00|85808.2|85758.2|85791.7|85741.7|85824.1|85774.1|85785.4|85735.4|987
1633565700000|2021-10-07 00:15:00|85791.6|85741.6|85805.6|85755.6|85815.6|85765.6|85783.1|85733.1|819
1633566000000|2021-10-07 00:20:00|85805.4|85755.4|85816.6|85766.6|85841.4|85791.4|85802.8|85752.8|991
1633566300000|2021-10-07 00:25:00|85816.8|85766.8|85808.2|85758.2|85826.4|85776.4|85799.5|85749.5|882
1633566600000|2021-10-07 00:30:00|85808.3|85758.3|85787.4|85737.4|85810.9|85760.9|85779.3|85729.3|855
1633566900000|2021-10-07 00:35:00|85785.3|85735.3|85781.7|85731.7|85795|85745|85769.1|85719.1|705
1633567200000|2021-10-07 00:40:00|85780.3|85730.3|85780.9|85730.9|85793.1|85743.1|85773.9|85723.9|882
1633567500000|2021-10-07 00:45:00|85780.6|85730.6|85787.6|85737.6|85793.2|85743.2|85777.6|85727.6|809
1633567800000|2021-10-07 00:50:00|85788.1|85738.1|85787.1|85737.1|85791.7|85741.7|85775.2|85725.2|963
1633568100000|2021-10-07 00:55:00|85786.8|85736.8|85797.1|85747.1|85803.9|85753.9|85786|85736|972
1633568400000|2021-10-07 01:00:00|85797.2|85747.2|85811.5|85761.5|85818.3|85768.3|85788.2|85738.2|1036
1633568700000|2021-10-07 01:05:00|85811.9|85761.9|85821.6|85771.6|85826.1|85776.1|85807.5|85757.5|934
1633569000000|2021-10-07 01:10:00|85820.8|85770.8|85839.5|85789.5|85848.9|85798.9|85818.8|85768.8|885
1633569300000|2021-10-07 01:15:00|85839.2|85789.2|85823.4|85773.4|85850|85800|85810.7|85760.7|974
1633569600000|2021-10-07 01:20:00|85823.3|85773.3|85839.8|85789.8|85841|85791|85813.2|85763.2|925
1633569900000|2021-10-07 01:25:00|85839.9|85789.9|85846.5|85796.5|85867.2|85817.2|85839.3|85789.3|881
1633570200000|2021-10-07 01:30:00|85846.3|85796.3|85831.9|85781.9|85852.6|85802.6|85830.9|85780.9|920
1633570500000|2021-10-07 01:35:00|85832.2|85782.2|85792.6|85742.6|85833.3|85783.3|85792.6|85742.6|878
1633570800000|2021-10-07 01:40:00|85792.5|85742.5|85802.6|85752.6|85809.5|85759.5|85789.4|85739.4|924
1633571100000|2021-10-07 01:45:00|85802.7|85752.7|85818.6|85768.6|85821.1|85771.1|85783.3|85733.3|1036
1633571400000|2021-10-07 01:50:00|85819|85769|85830.1|85780.1|85837.6|85787.6|85815.1|85765.1|777
1633571700000|2021-10-07 01:55:00|85830.2|85780.2|85781.8|85731.8|85834|85784|85749.8|85699.8|903
1633572000000|2021-10-07 02:00:00|85775.6|85725.6|85799.3|85749.3|85807.3|85757.3|85771.2|85721.2|1294
1633572300000|2021-10-07 02:05:00|85798.9|85748.9|85783|85733|85811.9|85761.9|85768|85718|1241
1633572600000|2021-10-07 02:10:00|85783.9|85733.9|85762.1|85712.1|85807.3|85757.3|85759|85709|991
1633572900000|2021-10-07 02:15:00|85762.8|85712.8|85786.4|85736.4|85786.5|85736.5|85755.4|85705.4|734
1633573200000|2021-10-07 02:20:00|85786.9|85736.9|85791.9|85741.9|85803.4|85753.4|85780.1|85730.1|1084
1633573500000|2021-10-07 02:25:00|85791.8|85741.8|85791.8|85741.8|85799|85749|85758.3|85708.3|870
1633573800000|2021-10-07 02:30:00|85792.9|85742.9|85750.8|85700.8|85793.3|85743.3|85750.2|85700.2|570
1633574100000|2021-10-07 02:35:00|85750.5|85700.5|85758.8|85708.8|85759|85709|85747.9|85697.9|509
1633574400000|2021-10-07 02:40:00|85758.9|85708.9|85767.6|85717.6|85768.4|85718.4|85753.6|85703.6|410
1633574700000|2021-10-07 02:45:00|85766.9|85716.9|85767.3|85717.3|85776|85726|85764.1|85714.1|530
1633575000000|2021-10-07 02:50:00|85767.8|85717.8|85796.7|85746.7|85813|85763|85761.2|85711.2|531
1633575300000|2021-10-07 02:55:00|85790.9|85740.9|85790.2|85740.2|85795.9|85745.9|85786.3|85736.3|567
1633575600000|2021-10-07 03:00:00|85789.8|85739.8|85783.6|85733.6|85793|85743|85777.1|85727.1|507
1633575900000|2021-10-07 03:05:00|85783.4|85733.4|85792.4|85742.4|85793.3|85743.3|85776.7|85726.7|472
1633576200000|2021-10-07 03:10:00|85793|85743|85794.3|85744.3|85798.2|85748.2|85787.8|85737.8|385
1633576500000|2021-10-07 03:15:00|85794.7|85744.7|85793.8|85743.8|85800.6|85750.6|85789.7|85739.7|471
1633576800000|2021-10-07 03:20:00|85794.6|85744.6|85835.6|85785.6|85842.4|85792.4|85794|85744|637
1633577100000|2021-10-07 03:25:00|85836.7|85786.7|85828.7|85778.7|85837.5|85787.5|85825.7|85775.7|589
1633577400000|2021-10-07 03:30:00|85828.9|85778.9|85836|85786|85838.9|85788.9|85828.1|85778.1|663
1633577700000|2021-10-07 03:35:00|85836.1|85786.1|85836.8|85786.8|85843.2|85793.2|85829.3|85779.3|733
1633578000000|2021-10-07 03:40:00|85836.5|85786.5|85836|85786|85841.9|85791.9|85833.1|85783.1|619
1633578300000|2021-10-07 03:45:00|85835.8|85785.8|85835.8|85785.8|85839.5|85789.5|85829.3|85779.3|724
1633578600000|2021-10-07 03:50:00|85836.1|85786.1|85825.7|85775.7|85837.4|85787.4|85825.7|85775.7|547
1633578900000|2021-10-07 03:55:00|85826.8|85776.8|85821.7|85771.7|85827.9|85777.9|85815.6|85765.6|831
1633579200000|2021-10-07 04:00:00|85821.2|85771.2|85819.1|85769.1|85829|85779|85816.2|85766.2|812
1633579500000|2021-10-07 04:05:00|85818.4|85768.4|85810.5|85760.5|85821.4|85771.4|85805.2|85755.2|667
1633579800000|2021-10-07 04:10:00|85811.3|85761.3|85806.3|85756.3|85821.9|85771.9|85802.2|85752.2|772
1633580100000|2021-10-07 04:15:00|85808|85758|85814.1|85764.1|85821.5|85771.5|85803.4|85753.4|744
1633580400000|2021-10-07 04:20:00|85814.6|85764.6|85810.9|85760.9|85816.6|85766.6|85803.1|85753.1|663
1633580700000|2021-10-07 04:25:00|85810.2|85760.2|85802.3|85752.3|85815.6|85765.6|85796.9|85746.9|531
1633581000000|2021-10-07 04:30:00|85802.4|85752.4|85805|85755|85810.4|85760.4|85792.4|85742.4|468
1633581300000|2021-10-07 04:35:00|85804.6|85754.6|85807.8|85757.8|85809.8|85759.8|85799|85749|468
1633581600000|2021-10-07 04:40:00|85808.1|85758.1|85811.3|85761.3|85815.3|85765.3|85802.2|85752.2|477
1633581900000|2021-10-07 04:45:00|85811.8|85761.8|85813.6|85763.6|85818.9|85768.9|85802.4|85752.4|684
1633582200000|2021-10-07 04:50:00|85813.7|85763.7|85821|85771|85822.4|85772.4|85811.9|85761.9|504
1633582500000|2021-10-07 04:55:00|85820.8|85770.8|85804.4|85754.4|85821.1|85771.1|85801.4|85751.4|603
1633582800000|2021-10-07 05:00:00|85803.2|85753.2|85787.1|85737.1|85812.2|85762.2|85785.9|85735.9|1170
1633583100000|2021-10-07 05:05:00|85787.5|85737.5|85775.8|85725.8|85787.5|85737.5|85759.7|85709.7|767
1633583400000|2021-10-07 05:10:00|85776.2|85726.2|85774|85724|85788.6|85738.6|85770.9|85720.9|1275
1633583700000|2021-10-07 05:15:00|85773.9|85723.9|85789.5|85739.5|85794.4|85744.4|85773.9|85723.9|1121
1633584000000|2021-10-07 05:20:00|85788.5|85738.5|85913.4|85863.4|85937.3|85887.3|85788.5|85738.5|1654
1633584300000|2021-10-07 05:25:00|85915.5|85865.5|85898.5|85848.5|85928.1|85878.1|85892.5|85842.5|905
1633584600000|2021-10-07 05:30:00|85900|85850|85820.5|85770.5|85900.8|85850.8|85819.5|85769.5|1370
1633584900000|2021-10-07 05:35:00|85820.8|85770.8|85806.6|85756.6|85823.8|85773.8|85802.2|85752.2|1325
1633585200000|2021-10-07 05:40:00|85806|85756|85818|85768|85827.4|85777.4|85804.2|85754.2|1409
1633585500000|2021-10-07 05:45:00|85818.2|85768.2|85828.7|85778.7|85843.6|85793.6|85815|85765|1955
1633585800000|2021-10-07 05:50:00|85829.2|85779.2|85855.6|85805.6|85857.2|85807.2|85822.7|85772.7|1169
1633586100000|2021-10-07 05:55:00|85856|85806|85982.9|85932.9|86030.3|85964.3|85850.4|85800.4|1761
1633586400000|2021-10-07 06:00:00|85984.4|85934.4|85864.6|85814.6|85993|85943|85849.9|85799.9|1743
1633586700000|2021-10-07 06:05:00|85864.5|85814.5|85840.6|85790.6|85902.4|85852.4|85838.2|85788.2|1297
1633587000000|2021-10-07 06:10:00|85838.1|85788.1|85846.7|85796.7|85856.6|85806.6|85818.3|85768.3|1479
1633587300000|2021-10-07 06:15:00|85848.4|85798.4|85813.8|85763.8|85852.9|85802.9|85809.9|85759.9|1195
1633587600000|2021-10-07 06:20:00|85814.2|85764.2|85818.7|85768.7|85824.7|85774.7|85794|85744|1365
1633587900000|2021-10-07 06:25:00|85818.9|85768.9|85821.8|85771.8|85828.6|85778.6|85811|85761|1286
1633588200000|2021-10-07 06:30:00|85823.5|85773.5|85807.9|85757.9|85827.8|85787.7|85801.6|85751.6|1465
1633588500000|2021-10-07 06:35:00|85808|85758|85828.2|85778.2|85834.1|85791.9|85781.6|85735.2|1513
1633588800000|2021-10-07 06:40:00|85828.1|85778.1|85862.7|85812.7|85882.4|85839.5|85816.1|85774.8|1466
1633589100000|2021-10-07 06:45:00|85862.2|85812.2|85894.3|85844.3|85905.2|85855.2|85846.5|85796.5|1382
1633589400000|2021-10-07 06:50:00|85894.5|85844.5|85899.3|85849.3|85910.2|85860.2|85855.9|85805.9|1414
1633589700000|2021-10-07 06:55:00|85897.1|85847.1|85884.3|85834.3|85900|85850|85860|85810|1488
1633590000000|2021-10-07 07:00:00|85883.9|85833.9|85763.7|85713.7|85888.1|85838.1|85749.9|85699.9|1857
1633590300000|2021-10-07 07:05:00|85765.4|85715.4|85802|85752|85830.7|85792.4|85754.8|85710.8|1767
1633590600000|2021-10-07 07:10:00|85801.9|85751.9|85781.7|85731.7|85801.9|85751.9|85749|85699|1510
1633590900000|2021-10-07 07:15:00|85781.5|85731.5|85891.6|85841.6|85897.7|85847.7|85762.4|85712.4|1570
1633591200000|2021-10-07 07:20:00|85892.4|85842.4|85903.6|85853.6|85904.9|85854.9|85846.2|85796.2|1601
1633591500000|2021-10-07 07:25:00|85903.1|85853.1|85954|85904|85955.7|85905.7|85895.2|85845.2|1451
1633591800000|2021-10-07 07:30:00|85953.9|85903.9|85887.5|85837.5|85956|85906|85870.1|85820.1|1530
1633592100000|2021-10-07 07:35:00|85887.4|85837.4|85827.9|85777.9|85887.7|85837.7|85821.1|85771.1|1575
1633592400000|2021-10-07 07:40:00|85827.7|85777.7|85866.7|85816.7|85875.3|85825.3|85827.7|85777.7|1353
1633592700000|2021-10-07 07:45:00|85866|85816|85841.8|85791.8|85878.8|85834.5|85840|85790|1492
1633593000000|2021-10-07 07:50:00|85841.6|85791.6|85852|85802|85860.5|85815.9|85811.7|85765.8|1651
1633593300000|2021-10-07 07:55:00|85852.6|85802.6|85843|85793|85859.2|85809.4|85832.9|85788.5|1371
1633593600000|2021-10-07 08:00:00|85842.9|85792.9|85889.3|85839.3|85904.3|85854.3|85837.3|85789.8|1545
1633593900000|2021-10-07 08:05:00|85889.5|85839.5|85936.6|85886.6|85937.3|85887.3|85869.6|85832.7|1480
1633594200000|2021-10-07 08:10:00|85936.4|85886.4|85977.9|85927.9|86017.3|85967.3|85914.7|85864.7|1556
1633594500000|2021-10-07 08:15:00|85978.7|85928.7|86007.6|85957.6|86027.4|85987.6|85938.1|85888.1|1569
1633594800000|2021-10-07 08:20:00|86007.7|85957.7|86074.1|86024.1|86099.7|86053.1|85983.2|85943.6|1606
1633595100000|2021-10-07 08:25:00|86074.2|86024.2|86092.1|86067.1|86127.6|86083.2|86050.3|86000.3|1692
1633595400000|2021-10-07 08:30:00|86093.1|86068.1|86121.9|86071.9|86135.9|86089.8|86083.9|86047.4|1661
1633595700000|2021-10-07 08:35:00|86121.3|86071.3|86146.4|86096.4|86149.4|86102.4|86090.5|86045.4|1626
1633596000000|2021-10-07 08:40:00|86146.5|86096.5|86129.8|86079.8|86151.4|86113.1|86120.6|86070.6|1423
1633596300000|2021-10-07 08:45:00|86130.2|86080.2|86126.8|86076.8|86135.8|86096.9|86102.5|86057.9|1479
1633596600000|2021-10-07 08:50:00|86126.7|86076.7|86115.7|86090.7|86141.9|86104.1|86111.5|86061.5|1416
1633596900000|2021-10-07 08:55:00|86115.8|86090.8|86152|86102|86153.6|86114.7|86113.8|86072.2|1601
1633597200000|2021-10-07 09:00:00|86153.1|86103.1|86131.8|86081.8|86181.8|86141.5|86097.8|86058.2|1574
1633597500000|2021-10-07 09:05:00|86131.2|86081.2|86154.6|86104.6|86170.7|86129|86124.9|86080.6|1390
1633597800000|2021-10-07 09:10:00|86154.5|86104.5|86166.5|86141.5|86192.7|86144.3|86140.2|86099.1|1238
1633598100000|2021-10-07 09:15:00|86167.7|86142.7|86191|86141|86202.2|86152.2|86149.3|86108.5|1741
1633598400000|2021-10-07 09:20:00|86190.9|86140.9|86153.2|86103.2|86194.5|86144.5|86140.6|86094.7|1471
1633598700000|2021-10-07 09:25:00|86153|86103|86212|86162|86212|86162|86153|86103|1363
1633599000000|2021-10-07 09:30:00|86211.8|86161.8|86223.8|86173.8|86223.8|86173.8|86157.8|86107.8|1497
1633599300000|2021-10-07 09:35:00|86223.6|86173.6|86220.7|86195.7|86257|86219.7|86174.1|86124.1|1672
1633599600000|2021-10-07 09:40:00|86219.6|86194.6|86225.3|86200.3|86247.3|86209.8|86206.7|86164.9|1180
1633599900000|2021-10-07 09:45:00|86225.2|86200.2|86176.3|86151.3|86242|86203.4|86175.1|86136.5|1408
1633600200000|2021-10-07 09:50:00|86176.2|86151.2|86131.2|86081.2|86188.7|86151.6|86120|86077.3|1307
1633600500000|2021-10-07 09:55:00|86130.9|86080.9|86085.5|86035.5|86131.6|86090.5|86055.9|86009.9|1497
1633600800000|2021-10-07 10:00:00|86084.8|86034.8|86051.2|86001.2|86096|86049.1|86036.2|85986.2|1350
1633601100000|2021-10-07 10:05:00|86051.1|86001.1|86056.5|86006.5|86070.8|86020.8|86045.5|85995.5|1292
1633601400000|2021-10-07 10:10:00|86056.4|86006.4|86091.8|86041.8|86098.4|86062.3|86054.9|86004.9|1188
1633601700000|2021-10-07 10:15:00|86092.8|86042.8|86112.2|86062.2|86122.6|86078.5|86084.6|86034.6|1134
1633602000000|2021-10-07 10:20:00|86112.1|86062.1|86119.1|86069.1|86125.7|86075.7|86068.2|86028.9|1134
1633602300000|2021-10-07 10:25:00|86119|86069|86133.9|86083.9|86141.5|86099|86107.2|86066.8|1054
1633602600000|2021-10-07 10:30:00|86134.5|86084.5|86088.3|86038.3|86137|86087|86071.3|86028.5|1145
1633602900000|2021-10-07 10:35:00|86089.3|86039.3|86117.1|86067.1|86117.4|86067.4|86076|86033|1054
1633603200000|2021-10-07 10:40:00|86117.3|86067.3|86159|86109|86174.3|86124.3|86113.9|86063.9|1141
1633603500000|2021-10-07 10:45:00|86159.9|86109.9|86142.5|86092.5|86163.7|86113.7|86139.6|86089.6|1617
1633603800000|2021-10-07 10:50:00|86143|86093|86104.3|86054.3|86147.2|86097.2|86103.8|86053.8|1211
1633604100000|2021-10-07 10:55:00|86102.3|86052.3|85974.2|85924.2|86117.4|86072.6|85966.5|85924.2|1410
1633604400000|2021-10-07 11:00:00|85974.6|85924.6|85996|85946|86005.2|85965.2|85969.4|85920.2|1285
1633604700000|2021-10-07 11:05:00|85995.9|85945.9|85852.8|85827.8|85996|85946|85848.6|85812|1592
1633605000000|2021-10-07 11:10:00|85851.7|85826.7|85857.9|85807.9|85896.1|85856.3|85848.5|85798.5|1545
1633605300000|2021-10-07 11:15:00|85858.2|85808.2|85875.3|85825.3|85890.1|85854.3|85849|85799|1275
1633605600000|2021-10-07 11:20:00|85875.1|85825.1|85866.5|85816.5|85875.2|85828.2|85847.4|85808.3|1105
1633605900000|2021-10-07 11:25:00|85866.6|85816.6|85872.8|85822.8|85881.5|85831.5|85835.1|85788.2|1331
1633606200000|2021-10-07 11:30:00|85877.5|85827.5|85877.3|85827.3|85894.9|85844.9|85860.7|85815.9|1311
1633606500000|2021-10-07 11:35:00|85877.4|85827.4|85819.3|85769.3|85882.8|85832.8|85809.3|85759.3|1276
1633606800000|2021-10-07 11:40:00|85819.4|85769.4|85836.5|85786.5|85850.2|85800.2|85816|85766|1219
1633607100000|2021-10-07 11:45:00|85836.1|85786.1|85841.5|85791.5|85844.1|85794.1|85811.4|85770.4|1259
1633607400000|2021-10-07 11:50:00|85841.6|85791.6|85865.1|85815.1|85871.7|85831.4|85834.5|85784.5|1237
1633607700000|2021-10-07 11:55:00|85865.6|85815.6|85840.7|85790.7|85865.6|85820.3|85802.1|85760.1|1452
1633608000000|2021-10-07 12:00:00|85840.9|85790.9|85957.9|85907.9|85982.5|85932.5|85831.6|85790.9|1655
1633608300000|2021-10-07 12:05:00|85957.7|85907.7|85974.9|85924.9|85977.6|85927.6|85907.4|85857.4|1702
1633608600000|2021-10-07 12:10:00|85974.3|85924.3|85985.9|85935.9|86020.9|85970.9|85969.1|85919.1|1375
1633608900000|2021-10-07 12:15:00|85986.3|85936.3|86005.4|85955.4|86006.2|85956.2|85965.4|85915.4|1084
1633609200000|2021-10-07 12:20:00|86005.6|85955.6|85970.6|85920.6|86031.6|85981.6|85955.5|85909.9|1472
1633609500000|2021-10-07 12:25:00|85968.1|85918.1|85989.2|85939.2|85989.4|85939.4|85951.8|85908.9|1146
1633609800000|2021-10-07 12:30:00|85989.5|85939.5|86022|85972|86042.7|85998.7|85924.2|85874.2|1617
1633610100000|2021-10-07 12:35:00|86021.8|85971.8|85992.5|85942.5|86026|85977.2|85958.4|85908.4|1681
1633610400000|2021-10-07 12:40:00|85993.7|85943.7|85993.3|85943.3|86014.2|85964.2|85933.1|85883.1|1974
1633610700000|2021-10-07 12:45:00|85991.8|85941.8|85971.4|85921.4|85992.6|85942.6|85945.5|85895.5|1922
1633611000000|2021-10-07 12:50:00|85971.2|85921.2|85971|85921|85974.5|85924.5|85934|85884|1718
1633611300000|2021-10-07 12:55:00|85972.6|85922.6|86049.7|85999.7|86082.1|86032.1|85966.3|85916.3|1713
1633611600000|2021-10-07 13:00:00|86049.4|85999.4|86087.7|86037.7|86111|86061|86048.4|85998.4|1688
1633611900000|2021-10-07 13:05:00|86088.2|86038.2|86061.6|86011.6|86109.9|86059.9|86054.3|86009.2|1710
1633612200000|2021-10-07 13:10:00|86061.7|86011.7|86107.1|86057.1|86115|86065|86061.4|86011.4|1491
1633612500000|2021-10-07 13:15:00|86106.6|86056.6|86091.5|86041.5|86110.2|86060.2|86041.1|85998.5|1645
1633612800000|2021-10-07 13:20:00|86091.6|86041.6|86074|86024|86111.8|86061.8|86042.7|85992.7|1555
1633613100000|2021-10-07 13:25:00|86074.5|86024.5|86004.4|85954.4|86090|86040|85989.8|85939.8|1720
1633613400000|2021-10-07 13:30:00|86005.3|85955.3|85912.1|85862.1|86014.8|85976.3|85904.4|85854.4|1969
1633613700000|2021-10-07 13:35:00|85912.3|85862.3|85842.3|85792.3|85916.8|85866.8|85825.4|85775.4|1849
1633614000000|2021-10-07 13:40:00|85841.9|85791.9|85830.1|85780.1|85848.1|85798.1|85797.6|85747.6|1903
1633614300000|2021-10-07 13:45:00|85829.5|85779.5|85855.4|85805.4|85878.4|85828.4|85817.6|85767.6|1714
1633614600000|2021-10-07 13:50:00|85855.2|85805.2|85845.6|85795.6|85890.6|85840.6|85790.9|85740.9|1765
1633614900000|2021-10-07 13:55:00|85845.7|85795.7|85798.7|85748.7|85849.2|85807.4|85795|85745|1532
1633615200000|2021-10-07 14:00:00|85800.9|85750.9|85741.1|85691.1|85804|85758.5|85725.8|85675.8|1625
1633615500000|2021-10-07 14:05:00|85740.9|85690.9|85744.4|85694.4|85777.2|85737.8|85735.4|85685.4|1565
1633615800000|2021-10-07 14:10:00|85744.6|85694.6|85795.7|85745.7|85805.5|85755.5|85719.3|85669.3|1613
1633616100000|2021-10-07 14:15:00|85795.8|85745.8|85828.6|85778.6|85830.3|85788.3|85783.9|85735.5|1564
1633616400000|2021-10-07 14:20:00|85828.7|85778.7|85739.1|85689.1|85830.7|85780.7|85731.1|85681.1|1905
1633616700000|2021-10-07 14:25:00|85738.9|85688.9|85701.7|85651.7|85740.5|85700.8|85691.3|85641.3|1526
1633617000000|2021-10-07 14:30:00|85705|85655|85686.3|85636.3|85715|85675.4|85673.9|85623.9|1665
1633617300000|2021-10-07 14:35:00|85686.1|85636.1|85759.3|85709.3|85770.5|85720.5|85682|85632|1616
1633617600000|2021-10-07 14:40:00|85760.6|85710.6|85730.6|85680.6|85762.2|85712.2|85700.8|85650.8|1634
1633617900000|2021-10-07 14:45:00|85730.8|85680.8|85644.7|85594.7|85733.6|85695.8|85623.7|85575.3|1646
1633618200000|2021-10-07 14:50:00|85644.2|85594.2|85705.5|85655.5|85710.3|85662.4|85636.6|85593|1612
1633618500000|2021-10-07 14:55:00|85706.3|85656.3|85686.7|85636.7|85723.4|85673.8|85647|85597|1766
1633618800000|2021-10-07 15:00:00|85686.1|85636.1|85642.5|85592.5|85701.2|85662.4|85635.5|85585.5|1566
1633619100000|2021-10-07 15:05:00|85643.2|85593.2|85716.1|85666.1|85732.2|85682.2|85630.7|85580.7|1232
1633619400000|2021-10-07 15:10:00|85715.7|85665.7|85724.4|85674.4|85740.7|85690.7|85699.4|85649.4|1535
1633619700000|2021-10-07 15:15:00|85724.2|85674.2|85731.1|85681.1|85748|85698|85688.7|85642.3|1376
1633620000000|2021-10-07 15:20:00|85731.3|85681.3|85629.9|85579.9|85731.3|85681.3|85622.5|85572.5|1453
1633620300000|2021-10-07 15:25:00|85629.4|85579.4|85596.5|85546.5|85631.2|85581.2|85560|85510|1615
1633620600000|2021-10-07 15:30:00|85596.8|85546.8|85591.6|85541.6|85605.3|85555.3|85576|85526|1390
1633620900000|2021-10-07 15:35:00|85591.4|85541.4|85588.7|85538.7|85615.4|85565.4|85538.7|85488.7|1593
1633621200000|2021-10-07 15:40:00|85590.5|85540.5|85637.4|85587.4|85638.5|85588.5|85589.6|85539.6|1214
1633621500000|2021-10-07 15:45:00|85637|85587|85669|85619|85670.4|85620.4|85623.6|85573.6|1316
1633621800000|2021-10-07 15:50:00|85668.6|85618.6|85662.6|85612.6|85671.8|85621.8|85641.3|85591.3|1213
1633622100000|2021-10-07 15:55:00|85663|85613|85662.7|85612.7|85668.9|85625.4|85627|85577|1339
1633622400000|2021-10-07 16:00:00|85661.4|85611.4|85653.8|85603.8|85679.4|85629.4|85639.1|85589.1|1484
1633622700000|2021-10-07 16:05:00|85654.1|85604.1|85691.1|85641.1|85699.1|85649.1|85641.1|85591.1|1282
1633623000000|2021-10-07 16:10:00|85691|85641|85675.9|85625.9|85701.2|85651.2|85673.3|85623.3|1175
1633623300000|2021-10-07 16:15:00|85675.5|85625.5|85665.7|85615.7|85676.3|85626.3|85659.8|85609.8|1173
1633623600000|2021-10-07 16:20:00|85665.6|85615.6|85658.3|85608.3|85666|85616|85647.9|85597.9|1194
1633623900000|2021-10-07 16:25:00|85658.1|85608.1|85657.6|85607.6|85676.5|85626.5|85654.9|85604.9|1128
1633624200000|2021-10-07 16:30:00|85656.2|85606.2|85641.7|85591.7|85658.2|85608.2|85636.8|85586.8|1021
1633624500000|2021-10-07 16:35:00|85640.7|85590.7|85639|85589|85646.3|85596.3|85632.8|85582.8|826
1633624800000|2021-10-07 16:40:00|85638.7|85588.7|85664.1|85614.1|85684|85634|85632.4|85582.4|1442
1633625100000|2021-10-07 16:45:00|85664.6|85614.6|85683.8|85633.8|85709|85659|85659.3|85609.3|1345
1633625400000|2021-10-07 16:50:00|85683.4|85633.4|85712.2|85662.2|85735.9|85685.9|85677.1|85627.1|1357
1633625700000|2021-10-07 16:55:00|85712.4|85662.4|85699.6|85649.6|85720.7|85670.7|85684.9|85634.9|1380
1633626000000|2021-10-07 17:00:00|85701.9|85651.9|85717.8|85667.8|85731.6|85681.6|85690|85640|1141
1633626300000|2021-10-07 17:05:00|85717.7|85667.7|85732.8|85682.8|85739.3|85689.3|85716.6|85666.6|869
1633626600000|2021-10-07 17:10:00|85731.8|85681.8|85734.3|85684.3|85739.7|85689.7|85725.4|85675.4|1227
1633626900000|2021-10-07 17:15:00|85734|85684|85722.1|85672.1|85734.4|85684.4|85721.8|85671.8|940
1633627200000|2021-10-07 17:20:00|85720.5|85670.5|85672.8|85622.8|85722.1|85672.1|85672.3|85622.3|1080
1633627500000|2021-10-07 17:25:00|85673.1|85623.1|85661.2|85611.2|85680.9|85630.9|85653.5|85603.5|1126
1633627800000|2021-10-07 17:30:00|85660.5|85610.5|85655.7|85605.7|85662|85612|85639.5|85589.5|969
1633628100000|2021-10-07 17:35:00|85656.2|85606.2|85659.5|85609.5|85667.1|85617.1|85650.6|85600.6|1117
1633628400000|2021-10-07 17:40:00|85659.4|85609.4|85644.8|85594.8|85659.9|85609.9|85639.3|85589.3|832
1633628700000|2021-10-07 17:45:00|85644.9|85594.9|85682.6|85632.6|85689.1|85639.1|85640.4|85590.4|1074
1633629000000|2021-10-07 17:50:00|85683|85633|85685|85635|85698.7|85648.7|85680.3|85630.3|997
1633629300000|2021-10-07 17:55:00|85685.4|85635.4|85740.6|85690.6|85755.5|85705.5|85683.2|85633.2|1036
1633629600000|2021-10-07 18:00:00|85740.7|85690.7|85792.1|85742.1|85807.2|85757.2|85739.8|85689.8|1274
1633629900000|2021-10-07 18:05:00|85792.4|85742.4|85811.7|85761.7|85817.9|85767.9|85790.6|85740.6|1545
1633630200000|2021-10-07 18:10:00|85812.3|85762.3|85817.5|85767.5|85821.9|85771.9|85811.8|85761.8|1372
1633630500000|2021-10-07 18:15:00|85818.6|85768.6|85805.7|85755.7|85819|85769|85797.8|85747.8|953
1633630800000|2021-10-07 18:20:00|85805.6|85755.6|85817.5|85767.5|85821.1|85771.1|85759.9|85709.9|937
1633631100000|2021-10-07 18:25:00|85817.9|85767.9|85832.7|85782.7|85837.9|85787.9|85817.6|85767.6|997
1633631400000|2021-10-07 18:30:00|85832.9|85782.9|85826.9|85776.9|85846.4|85796.4|85822.5|85772.5|1270
1633631700000|2021-10-07 18:35:00|85827|85777|85847|85797|85849.6|85799.6|85825.8|85775.8|995
1633632000000|2021-10-07 18:40:00|85847.1|85797.1|85871|85821|85876.5|85826.5|85845.1|85795.1|1339
1633632300000|2021-10-07 18:45:00|85870.4|85820.4|85934.8|85884.8|85952.4|85902.4|85864.5|85814.5|1537
1633632600000|2021-10-07 18:50:00|85934.7|85884.7|85900.3|85850.3|85939.6|85889.6|85894.9|85844.9|1208
1633632900000|2021-10-07 18:55:00|85901.2|85851.2|85881.9|85831.9|85908.8|85858.8|85859|85809|1321
1633633200000|2021-10-07 19:00:00|85882.6|85832.6|85908.4|85858.4|85916.9|85866.9|85876.1|85826.1|1372
1633633500000|2021-10-07 19:05:00|85908.1|85858.1|85863.5|85813.5|85910.7|85860.7|85844.7|85794.7|1088
1633633800000|2021-10-07 19:10:00|85863.2|85813.2|85892.9|85842.9|85907.9|85857.9|85861.2|85811.2|1160
1633634100000|2021-10-07 19:15:00|85893|85843|85871.6|85821.6|85894.1|85844.1|85847.9|85797.9|1634
1633634400000|2021-10-07 19:20:00|85871.5|85821.5|85885.9|85835.9|85886.1|85836.1|85868|85818|1082
1633634700000|2021-10-07 19:25:00|85885.6|85835.6|85850.9|85800.9|85899.6|85849.6|85846.4|85796.4|1287
1633635000000|2021-10-07 19:30:00|85851.1|85801.1|85842.9|85792.9|85866.6|85816.6|85838.8|85788.8|1271
1633635300000|2021-10-07 19:35:00|85844.6|85794.6|85832.3|85782.3|85851.8|85801.8|85829.8|85779.8|1127
1633635600000|2021-10-07 19:40:00|85832.7|85782.7|85840.2|85790.2|85851.4|85801.4|85826.3|85776.3|1317
1633635900000|2021-10-07 19:45:00|85840.5|85790.5|85841.7|85791.7|85851.9|85801.9|85836.4|85786.4|910
1633636200000|2021-10-07 19:50:00|85841.8|85791.8|85819.5|85769.5|85847.2|85797.2|85818.9|85768.9|975
1633636500000|2021-10-07 19:55:00|85819.4|85769.4|85812.4|85762.4|85858.2|85808.2|85797.2|85747.2|1361
1633636800000|2021-10-07 20:00:00|85815.2|85765.2|85828.4|85778.4|85829|85779|85800|85750|1221
1633637100000|2021-10-07 20:05:00|85829.1|85779.1|85821.6|85771.6|85830.3|85780.3|85818|85768|516
1633637400000|2021-10-07 20:10:00|85820.9|85770.9|85824.9|85774.9|85825.3|85775.3|85815.8|85765.8|550
1633637700000|2021-10-07 20:15:00|85825.1|85775.1|85824.5|85774.5|85833|85783|85821.8|85771.8|630
1633638000000|2021-10-07 20:20:00|85826|85776|85785.2|85735.2|85848.2|85798.2|85769.5|85719.5|872
1633638300000|2021-10-07 20:25:00|85785|85735|85789|85739|85791.6|85741.6|85782.8|85732.8|674
1633638600000|2021-10-07 20:30:00|85788.6|85738.6|85792.4|85742.4|85795.5|85745.5|85779.2|85729.2|1572
1633638900000|2021-10-07 20:35:00|85792.1|85742.1|85791.1|85741.1|85799.7|85749.7|85788.9|85738.9|1252
1633639200000|2021-10-07 20:40:00|85791.9|85741.9|85791.1|85741.1|85795.2|85745.2|85786.3|85736.3|691
1633639500000|2021-10-07 20:45:00|85791.6|85741.6|85824.2|85774.2|85854.8|85784.9|85791.4|85721.4|1204
1633639800000|2021-10-07 20:50:00|85823.3|85773.3|85853.1|85803.1|86046.3|85916.2|85803.3|85701|1517
1633640100000|2021-10-07 20:55:00|85871.2|85721.8|85893.7|85738.6|85913.9|85796|85827.2|85629.9|901
1633640400000|2021-10-07 21:00:00|85950.1|85617.8|85912.4|85584.1|85989|85656.1|85912.3|85546.1|54
1633640700000|2021-10-07 21:05:00|85851.6|85597|85876|85598.5|86034.7|85614.6|85851.6|85461|113
1633641000000|2021-10-07 21:10:00|85932.3|85435.3|85892.5|85561.7|86038.4|85613.8|85857.6|85404|151
1633641300000|2021-10-07 21:15:00|85872.5|85580.6|85997.7|85596.9|86038.4|85617.7|85863.4|85429.9|242
1633641600000|2021-10-07 21:20:00|85972.4|85572.5|85916|85603.8|86033.5|85632.2|85890.5|85456.1|184
1633641900000|2021-10-07 21:25:00|85911.3|85603.7|85921.5|85572.5|86041.3|85649.4|85887.9|85467.5|186
1633642200000|2021-10-07 21:30:00|85913.9|85555.4|85930.6|85570.6|86037|85635.1|85892.1|85519|142
1633642500000|2021-10-07 21:35:00|85883|85519|85927.8|85571.8|86037|85635.1|85876.3|85505|158
1633642800000|2021-10-07 21:40:00|85905.9|85541.3|85892.5|85560.9|86023.3|85618|85875.7|85506.4|262
1633643100000|2021-10-07 21:45:00|85914.5|85563.3|85915.7|85575.4|85970.9|85613.3|85864|85463.2|305
1633643400000|2021-10-07 21:50:00|85901|85584.6|85911.4|85536.6|86038.1|85610.4|85860.8|85438.9|291
1633643700000|2021-10-07 21:55:00|85913.9|85536.9|85906.8|85514.3|85925.1|85595|85856.2|85495.7|474
1633644000000|2021-10-07 22:00:00|85899.5|85532.6|85830.1|85660.2|85948|85676.9|85823.1|85508.8|1006
1633644300000|2021-10-07 22:05:00|85834.4|85648.9|85839.8|85679.8|85875.2|85699.3|85822.5|85629.9|555
1633644600000|2021-10-07 22:10:00|85838.7|85682.1|85914.7|85771.1|85918.3|85826.2|85823.1|85673.5|547
1633644900000|2021-10-07 22:15:00|85915.6|85769|85881|85831|85915.7|85838.5|85864.5|85765.3|339
1633645200000|2021-10-07 22:20:00|85882.8|85832.8|85849.9|85799.9|85906.3|85832.8|85846.4|85751.6|637
1633645500000|2021-10-07 22:25:00|85850|85800|85883.7|85758.4|85901.5|85805.2|85839.2|85736.9|489
1633645800000|2021-10-07 22:30:00|85845.1|85795.1|85882.9|85731.9|85893.4|85800.2|85824.7|85726.5|520
1633646100000|2021-10-07 22:35:00|85878.1|85738.5|85837.7|85787.7|85885.1|85791.1|85830.4|85723.7|483
1633646400000|2021-10-07 22:40:00|85839.3|85789.3|85842.8|85792.8|85894.5|85799.6|85833.3|85722.3|692
1633646700000|2021-10-07 22:45:00|85842.4|85792.4|85889.8|85741.3|85897.7|85799|85836.5|85710.7|405
1633647000000|2021-10-07 22:50:00|85883.8|85747.1|85879.4|85733|85892.1|85798|85835|85724.2|477
1633647300000|2021-10-07 22:55:00|85876.8|85746|85874.7|85747.8|85907|85802.8|85824|85719.2|1003
1633647600000|2021-10-07 23:00:00|85878.7|85748.9|85814.3|85764.3|85886.2|85787.2|85814|85710|1512
1633647900000|2021-10-07 23:05:00|85814.2|85764.2|85793.2|85743.2|85833|85764.6|85781.8|85698.8|721
1633648200000|2021-10-07 23:10:00|85793.4|85743.4|85795.5|85745.5|85812.7|85762.7|85786.2|85736.2|667
1633648500000|2021-10-07 23:15:00|85795.1|85745.1|85790.3|85740.3|85800.3|85750.3|85778.3|85728.3|535
1633648800000|2021-10-07 23:20:00|85787.3|85737.3|85801.6|85751.6|85814.6|85764.6|85787.3|85737.3|614
1633649100000|2021-10-07 23:25:00|85800.9|85750.9|85798.7|85748.7|85805.7|85755.7|85793.9|85743.9|627
1633649400000|2021-10-07 23:30:00|85799.1|85749.1|85790.3|85740.3|85814.4|85764.4|85787.3|85737.3|650
1633649700000|2021-10-07 23:35:00|85790.1|85740.1|85791.3|85741.3|85795.2|85745.2|85786.1|85736.1|542
1633650000000|2021-10-07 23:40:00|85790.3|85740.3|85781.4|85731.4|85795.5|85745.5|85780.4|85730.4|464
1633650300000|2021-10-07 23:45:00|85781.5|85731.5|85776.8|85726.8|85791|85741|85771.8|85721.8|606
1633650600000|2021-10-07 23:50:00|85776.9|85726.9|85758.2|85708.2|85777.7|85727.7|85756.9|85706.9|554
1633650900000|2021-10-07 23:55:00|85757.8|85707.8|85758.9|85708.9|85767.7|85717.7|85753.3|85703.3|730
1633651200000|2021-10-08 00:00:00|85761.1|85711.1|85763.9|85713.9|85775.8|85725.8|85749.5|85699.5|1398
1633651500000|2021-10-08 00:05:00|85765.3|85715.3|85763.1|85713.1|85772.9|85722.9|85747.5|85697.5|1623
1633651800000|2021-10-08 00:10:00|85763.2|85713.2|85784.7|85734.7|85821.8|85748.5|85758.1|85679.9|1702
1633652100000|2021-10-08 00:15:00|85785|85735|85872.8|85822.8|85953|85840.6|85774.2|85724.2|1386
1633652400000|2021-10-08 00:20:00|85872.4|85822.4|85868.4|85818.4|85915.6|85844.6|85856.3|85776.6|1343
1633652700000|2021-10-08 00:25:00|85863.7|85813.7|85858.6|85808.6|85911.2|85824.7|85838|85785.8|1440
1633653000000|2021-10-08 00:30:00|85857.6|85807.6|85871.7|85821.7|85905.4|85827.4|85848.2|85779|1505
1633653300000|2021-10-08 00:35:00|85871.4|85821.4|85845.5|85795.5|85883.1|85833.1|85845.5|85795.5|1382
1633653600000|2021-10-08 00:40:00|85845.9|85795.9|85866.6|85816.6|85910.6|85821.5|85838|85768.1|1482
1633653900000|2021-10-08 00:45:00|85866.1|85816.1|85852.7|85802.7|85880.9|85830.9|85850.6|85800.6|1060
1633654200000|2021-10-08 00:50:00|85852.5|85802.5|85775.4|85725.4|85858.7|85808.7|85747.2|85661.7|1523
1633654500000|2021-10-08 00:55:00|85773|85723|85749.4|85699.4|85817.8|85734.3|85748.7|85679.5|1579
1633654800000|2021-10-08 01:00:00|85748.7|85698.7|85736.1|85686.1|85850.8|85737.6|85728.9|85645.8|1989
1633655100000|2021-10-08 01:05:00|85738.8|85688.8|85754.8|85704.8|85816.9|85724.9|85728.4|85650.6|1737
1633655400000|2021-10-08 01:10:00|85757.7|85707.7|85745.7|85695.7|85813.5|85717.6|85732.4|85650.3|1884
1633655700000|2021-10-08 01:15:00|85740.7|85690.7|85729.2|85679.2|85819.4|85716.4|85726.3|85636.4|1541
1633656000000|2021-10-08 01:20:00|85729.5|85679.5|85771.5|85721.5|85776.2|85726.2|85721.5|85671.5|1462
1633656300000|2021-10-08 01:25:00|85771.3|85721.3|85755.7|85705.7|85784.9|85734.9|85751.1|85701.1|1533
1633656600000|2021-10-08 01:30:00|85755.6|85705.6|85772|85722|85782.1|85732.1|85755|85705|991
1633656900000|2021-10-08 01:35:00|85772.5|85722.5|85785.3|85735.3|85823.3|85773.3|85772.5|85722.5|1320
1633657200000|2021-10-08 01:40:00|85785|85735|85797.1|85747.1|85842.9|85769.8|85768.5|85715.8|1833
1633657500000|2021-10-08 01:45:00|85796.7|85746.7|85787|85737|85835.1|85757|85765.9|85667.7|2131
1633657800000|2021-10-08 01:50:00|85787.1|85737.1|85790.3|85740.3|85810.3|85760.3|85782.7|85732.7|1444
1633658100000|2021-10-08 01:55:00|85790.6|85740.6|85795.9|85745.9|85813.9|85763.9|85778.4|85728.4|1889
1633658400000|2021-10-08 02:00:00|85795.8|85745.8|85855.9|85805.9|85907.6|85817|85780.1|85705.1|1983
1633658700000|2021-10-08 02:05:00|85855.4|85805.4|85811.2|85761.2|85874.6|85814.6|85804.6|85720.6|975
1633659000000|2021-10-08 02:10:00|85811.4|85761.4|85835.9|85785.9|85865|85815|85795.7|85745.7|1592
1633659300000|2021-10-08 02:15:00|85835.3|85785.3|85843.7|85793.7|85883.8|85807.9|85825.1|85758.2|1225
1633659600000|2021-10-08 02:20:00|85843.4|85793.4|85836.7|85786.7|85907.2|85835.3|85823.5|85773.5|1177
1633659900000|2021-10-08 02:25:00|85836.9|85786.9|85834.3|85784.3|85865.1|85815.1|85832.9|85782.9|1292
1633660200000|2021-10-08 02:30:00|85834.2|85784.2|85818.8|85768.8|85842|85792|85801|85751|1009
1633660500000|2021-10-08 02:35:00|85818.9|85768.9|85823.8|85773.8|85829.7|85779.7|85803.7|85753.7|877
1633660800000|2021-10-08 02:40:00|85823.7|85773.7|85838.9|85788.9|85842.8|85792.8|85819.9|85769.9|861
1633661100000|2021-10-08 02:45:00|85838.6|85788.6|85835.4|85785.4|85839.8|85789.8|85817.8|85767.8|909
1633661400000|2021-10-08 02:50:00|85835.7|85785.7|85815.3|85765.3|85835.8|85785.8|85810.7|85760.7|951
1633661700000|2021-10-08 02:55:00|85815.4|85765.4|85812.5|85762.5|85825.7|85775.7|85808.4|85758.4|778
1633662000000|2021-10-08 03:00:00|85812.4|85762.4|85816.4|85766.4|85828.5|85778.5|85810.3|85760.3|832
1633662300000|2021-10-08 03:05:00|85816|85766|85803.5|85753.5|85816.6|85766.6|85798|85748|769
1633662600000|2021-10-08 03:10:00|85803.4|85753.4|85806.9|85756.9|85810.2|85760.2|85802.3|85752.3|607
1633662900000|2021-10-08 03:15:00|85806.6|85756.6|85817.9|85767.9|85844|85794|85804.6|85754.6|993
1633663200000|2021-10-08 03:20:00|85817.7|85767.7|85835.2|85785.2|85835.8|85785.8|85815.6|85765.6|871
1633663500000|2021-10-08 03:25:00|85834.8|85784.8|85883.4|85833.4|85886.1|85836.1|85831.8|85781.8|680
1633663800000|2021-10-08 03:30:00|85883.5|85833.5|85883.7|85833.7|85897.8|85847.8|85875.3|85825.3|917
1633664100000|2021-10-08 03:35:00|85879.4|85829.4|85861.8|85811.8|85882.9|85832.9|85855.6|85805.6|793
1633664400000|2021-10-08 03:40:00|85862.2|85812.2|85851.7|85801.7|85870.2|85820.2|85843.4|85793.4|619
1633664700000|2021-10-08 03:45:00|85851.2|85801.2|85844.7|85794.7|85867.6|85817.6|85840.1|85790.1|1272
1633665000000|2021-10-08 03:50:00|85844.3|85794.3|85838.2|85788.2|85849.4|85799.4|85828.7|85778.7|1098
1633665300000|2021-10-08 03:55:00|85837.5|85787.5|85843.4|85793.4|85851.8|85801.8|85830.7|85780.7|1111
1633665600000|2021-10-08 04:00:00|85838.9|85788.9|85835|85785|85845.5|85795.5|85826.9|85776.9|1061
1633665900000|2021-10-08 04:05:00|85834.2|85784.2|85830.2|85780.2|85849.6|85799.6|85825.5|85775.5|1147
1633666200000|2021-10-08 04:10:00|85830.9|85780.9|85830.6|85780.6|85853.2|85803.2|85820.3|85770.3|984
1633666500000|2021-10-08 04:15:00|85830.3|85780.3|85841.5|85791.5|85847.9|85797.9|85825.5|85775.5|703
1633666800000|2021-10-08 04:20:00|85840.8|85790.8|85825.2|85775.2|85842.7|85792.7|85822.2|85772.2|672
1633667100000|2021-10-08 04:25:00|85825.4|85775.4|85845.5|85795.5|85845.5|85795.5|85820.2|85770.2|697
1633667400000|2021-10-08 04:30:00|85844.5|85794.5|85849.3|85799.3|85875.9|85825.9|85843.5|85793.5|774
1633667700000|2021-10-08 04:35:00|85849.4|85799.4|85852|85802|85854.9|85804.9|85842.6|85792.6|650
1633668000000|2021-10-08 04:40:00|85851.7|85801.7|85858.7|85808.7|85865.8|85815.8|85846.5|85796.5|587
1633668300000|2021-10-08 04:45:00|85858.3|85808.3|85864.7|85814.7|85865.6|85815.6|85853.8|85803.8|568
1633668600000|2021-10-08 04:50:00|85864.8|85814.8|85875.6|85825.6|85881.5|85831.5|85858.9|85808.9|615
1633668900000|2021-10-08 04:55:00|85875.8|85825.8|85928.6|85878.6|85935.3|85885.3|85875.8|85825.8|990
1633669200000|2021-10-08 05:00:00|85929.7|85879.7|85947.3|85897.3|85951.3|85901.3|85920.1|85870.1|1182
1633669500000|2021-10-08 05:05:00|85947.4|85897.4|85975.5|85925.5|86001.3|85951.3|85942.7|85892.7|906
1633669800000|2021-10-08 05:10:00|85974.2|85924.2|85985.2|85935.2|85991.6|85941.6|85968.1|85918.1|877
1633670100000|2021-10-08 05:15:00|85985.1|85935.1|85979.7|85929.7|85992.7|85942.7|85978.1|85928.1|753
1633670400000|2021-10-08 05:20:00|85979.5|85929.5|85927.9|85877.9|85980|85930|85921.6|85871.6|1208
1633670700000|2021-10-08 05:25:00|85928.1|85878.1|85938.9|85888.9|85939|85889|85922.4|85872.4|1299
1633671000000|2021-10-08 05:30:00|85939.1|85889.1|85914.9|85864.9|85939.9|85889.9|85901.4|85851.4|1310
1633671300000|2021-10-08 05:35:00|85914.8|85864.8|85914.9|85864.9|85924.7|85874.7|85910.2|85860.2|779
1633671600000|2021-10-08 05:40:00|85915|85865|85880.9|85830.9|85917.6|85867.6|85874.8|85824.8|819
1633671900000|2021-10-08 05:45:00|85880.8|85830.8|85881.5|85831.5|85889.6|85839.6|85859.7|85817.6|884
1633672200000|2021-10-08 05:50:00|85881.7|85831.7|85887|85837|85892.9|85842.9|85878.8|85828.8|1037
1633672500000|2021-10-08 05:55:00|85886.8|85836.8|85950.6|85900.6|85994|85944|85886.7|85836.7|1476
1633672800000|2021-10-08 06:00:00|85954.5|85904.5|85919.9|85869.9|85976|85926|85901.8|85851.8|1574
1633673100000|2021-10-08 06:05:00|85920.6|85870.6|85926.3|85876.3|85935.3|85885.3|85880|85830|1183
1633673400000|2021-10-08 06:10:00|85927.1|85877.1|85888.7|85838.7|85939.8|85889.8|85883.6|85833.6|1280
1633673700000|2021-10-08 06:15:00|85888.9|85838.9|85895.3|85845.3|85899.8|85849.8|85879.8|85829.8|1071
1633674000000|2021-10-08 06:20:00|85894.9|85844.9|85924.8|85874.8|85963|85913|85893.8|85843.8|1265
1633674300000|2021-10-08 06:25:00|85924.6|85874.6|85892.5|85842.5|85935.6|85888.9|85888.8|85838.8|1109
1633674600000|2021-10-08 06:30:00|85891.1|85841.1|85877.2|85852.2|85911.6|85861.6|85858.1|85808.1|1190
1633674900000|2021-10-08 06:35:00|85877.3|85852.3|85904.5|85854.5|85908.1|85868.8|85876.5|85841.1|1061
1633675200000|2021-10-08 06:40:00|85904.4|85854.4|85970.5|85920.5|85972.9|85925.6|85903.6|85853.6|1348
1633675500000|2021-10-08 06:45:00|85970.8|85920.8|86003.6|85953.6|86005.9|85955.9|85924.1|85874.1|1225
1633675800000|2021-10-08 06:50:00|86002.8|85952.8|86012.2|85962.2|86032.1|85987.1|85988.5|85949.6|1350
1633676100000|2021-10-08 06:55:00|86012|85962|86031.9|85981.9|86065.6|86015.6|85989.8|85952.5|1104
1633676400000|2021-10-08 07:00:00|86031.2|85981.2|85969.1|85919.1|86033.4|85983.4|85964.9|85914.9|1803
1633676700000|2021-10-08 07:05:00|85966.1|85916.1|85871.1|85821.1|85968.5|85918.5|85865.8|85815.8|1695
1633677000000|2021-10-08 07:10:00|85870.9|85820.9|85901.4|85851.4|85904.3|85854.3|85830.6|85790.2|1479
1633677300000|2021-10-08 07:15:00|85900.9|85850.9|85943.7|85893.7|85961|85911|85900.8|85850.8|1466
1633677600000|2021-10-08 07:20:00|85943.1|85893.1|85936.3|85886.3|85972.9|85927.6|85909.8|85869.4|1559
1633677900000|2021-10-08 07:25:00|85937.8|85887.8|85914.1|85889.1|85939.6|85900.7|85887.7|85837.7|1463
1633678200000|2021-10-08 07:30:00|85916.6|85891.6|85961.2|85911.2|85993.6|85943.6|85916.6|85887.4|1618
1633678500000|2021-10-08 07:35:00|85960.7|85910.7|85966.6|85916.6|85967|85920|85928.6|85885.8|1393
1633678800000|2021-10-08 07:40:00|85966|85916|85969.9|85919.9|85981.4|85938.8|85937.3|85887.3|1423
1633679100000|2021-10-08 07:45:00|85970.4|85920.4|85958.9|85908.9|85988.9|85946.6|85915.9|85865.9|1570
1633679400000|2021-10-08 07:50:00|85958.5|85908.5|85977.8|85927.8|85996.9|85954.1|85957.2|85907.2|1328
1633679700000|2021-10-08 07:55:00|85977.3|85927.3|85942.3|85917.3|85979.6|85937.9|85934.3|85895.2|1220
1633680000000|2021-10-08 08:00:00|85945.3|85920.3|85981.7|85931.7|86000.6|85957.2|85937.9|85900|1476
1633680300000|2021-10-08 08:05:00|85982.1|85932.1|86012.5|85962.5|86013.4|85963.4|85974.2|85924.2|1292
1633680600000|2021-10-08 08:10:00|86012.6|85962.6|86040.3|85990.3|86056.1|86013.8|86006.2|85956.2|1273
1633680900000|2021-10-08 08:15:00|86039.2|85989.2|86056.4|86006.4|86063.9|86018.2|86020.9|85978.9|1239
1633681200000|2021-10-08 08:20:00|86056.6|86006.6|86053.8|86003.8|86072|86029.8|86029.4|85986.8|1272
1633681500000|2021-10-08 08:25:00|86053.7|86003.7|86035.1|85985.1|86065|86020.8|86025.4|85983.8|1400
1633681800000|2021-10-08 08:30:00|86036|85986|85997.4|85947.4|86044.2|85994.2|85984.8|85934.8|1280
1633682100000|2021-10-08 08:35:00|85997.3|85947.3|85958.6|85908.6|86013.1|85963.1|85942.6|85903.7|1052
1633682400000|2021-10-08 08:40:00|85958.4|85908.4|85945.8|85895.8|85960|85910|85928.1|85885.2|1146
1633682700000|2021-10-08 08:45:00|85947.1|85897.1|85893.9|85843.9|85949.7|85899.7|85886.2|85842.8|1424
1633683000000|2021-10-08 08:50:00|85893.3|85843.3|85924.1|85874.1|85924.8|85876.7|85873.5|85839.6|1246
1633683300000|2021-10-08 08:55:00|85923.5|85873.5|85901.2|85851.2|85931.7|85881.7|85892.5|85848.5|1261
1633683600000|2021-10-08 09:00:00|85900.5|85850.5|85878.4|85828.4|85929.1|85879.1|85845.7|85795.7|1435
1633683900000|2021-10-08 09:05:00|85877.7|85827.7|85879.5|85829.5|85887.1|85837.5|85854.1|85804.1|1479
1633684200000|2021-10-08 09:10:00|85880.5|85830.5|85897|85847|85897.2|85847.2|85848.1|85813.4|1198
1633684500000|2021-10-08 09:15:00|85896.4|85846.4|85882.4|85832.4|85899.1|85849.1|85860.9|85810.9|1087
1633684800000|2021-10-08 09:20:00|85882.6|85832.6|85861.7|85811.7|85890.5|85853.4|85844|85805|1130
1633685100000|2021-10-08 09:25:00|85861.3|85811.3|85873.4|85823.4|85899.2|85849.2|85853.6|85809.8|1245
1633685400000|2021-10-08 09:30:00|85873.5|85823.5|85880.4|85830.4|85890|85844.8|85866.4|85816.4|1268
1633685700000|2021-10-08 09:35:00|85880.8|85830.8|85787.1|85737.1|85884.7|85834.7|85777.3|85727.3|1592
1633686000000|2021-10-08 09:40:00|85786.8|85736.8|85718.1|85693.1|85788.9|85744|85716.5|85673|1280
1633686300000|2021-10-08 09:45:00|85718.6|85693.6|85682.1|85632.1|85735|85697.3|85669.4|85629.4|1128
1633686600000|2021-10-08 09:50:00|85681.9|85631.9|85665.9|85640.9|85683.5|85646.2|85631.9|85590.6|1175
1633686900000|2021-10-08 09:55:00|85661.4|85636.4|85563|85513|85675.1|85636.4|85554.2|85510.1|1236
1633687200000|2021-10-08 10:00:00|85562.9|85512.9|85650.9|85600.9|85660.8|85621.6|85562.9|85512.9|1281
1633687500000|2021-10-08 10:05:00|85651.2|85601.2|85676.5|85626.5|85687.3|85641.4|85636.1|85598.6|1075
1633687800000|2021-10-08 10:10:00|85675.8|85625.8|85641.1|85591.1|85681.2|85641.3|85632.4|85588.2|1154
1633688100000|2021-10-08 10:15:00|85641.7|85591.7|85605.6|85555.6|85642.1|85592.1|85596.8|85546.8|941
1633688400000|2021-10-08 10:20:00|85605.3|85555.3|85619.3|85569.3|85619.8|85576.1|85591.6|85548.3|914
1633688700000|2021-10-08 10:25:00|85619.1|85569.1|85619.6|85569.6|85650.9|85610.9|85611.5|85567.6|1008
1633689000000|2021-10-08 10:30:00|85619.7|85569.7|85596.9|85546.9|85631.1|85592.6|85588.3|85538.3|977
1633689300000|2021-10-08 10:35:00|85596.5|85546.5|85609.3|85559.3|85629.2|85579.2|85596.2|85546.2|954
1633689600000|2021-10-08 10:40:00|85610|85560|85596.1|85546.1|85616.8|85566.8|85581.5|85531.5|957
1633689900000|2021-10-08 10:45:00|85596|85546|85576.6|85526.6|85598.9|85548.9|85557.7|85522.2|940
1633690200000|2021-10-08 10:50:00|85578.8|85528.8|85584.1|85534.1|85614.3|85564.3|85562.9|85512.9|1014
1633690500000|2021-10-08 10:55:00|85584.4|85534.4|85480.9|85455.9|85586.2|85547.2|85480.9|85447.1|1201
1633690800000|2021-10-08 11:00:00|85482.7|85457.7|85519.3|85469.3|85530.9|85484.5|85480|85445.2|1039
1633691100000|2021-10-08 11:05:00|85519.1|85469.1|85534.1|85484.1|85535.6|85492|85508.1|85468.9|855
1633691400000|2021-10-08 11:10:00|85534.4|85484.4|85582.6|85532.6|85584.5|85534.5|85531.6|85481.6|1020
1633691700000|2021-10-08 11:15:00|85581.6|85531.6|85600.1|85550.1|85609.9|85559.9|85580.1|85530.1|911
1633692000000|2021-10-08 11:20:00|85600|85550|85584.4|85559.4|85608|85571.8|85583.4|85541.8|902
1633692300000|2021-10-08 11:25:00|85584.5|85559.5|85594.9|85569.9|85609.1|85571.5|85576.5|85539.4|951
1633692600000|2021-10-08 11:30:00|85594.6|85569.6|85609.7|85559.7|85616.5|85580.2|85589.1|85550.8|902
1633692900000|2021-10-08 11:35:00|85609.4|85559.4|85604.7|85579.7|85627.6|85588.1|85592.8|85559.2|846
1633693200000|2021-10-08 11:40:00|85605|85580|85591.2|85541.2|85610.4|85581.9|85579.8|85538|1009
1633693500000|2021-10-08 11:45:00|85588.8|85538.8|85585.1|85535.1|85595.7|85555.3|85567.6|85526.3|974
1633693800000|2021-10-08 11:50:00|85586.3|85536.3|85558.8|85508.8|85587.3|85537.3|85539.9|85493.7|1061
1633694100000|2021-10-08 11:55:00|85558.6|85508.6|85505.2|85455.2|85558.6|85508.6|85483.3|85445.6|1465
1633694400000|2021-10-08 12:00:00|85503.4|85453.4|85506|85456|85533.4|85491.8|85485|85441.4|1210
1633694700000|2021-10-08 12:05:00|85507.6|85457.6|85510.6|85460.6|85544.5|85505.5|85496.2|85452|1137
1633695000000|2021-10-08 12:10:00|85510.7|85460.7|85479.6|85429.6|85519.8|85481.7|85466.2|85426|1166
1633695300000|2021-10-08 12:15:00|85479.4|85429.4|85470.9|85445.9|85488.1|85455.6|85463.5|85413.5|1107
1633695600000|2021-10-08 12:20:00|85471.6|85446.6|85476.7|85426.7|85518.6|85475.9|85468.9|85418.9|1270
1633695900000|2021-10-08 12:25:00|85477.2|85427.2|85541|85446.4|85576.5|85504.7|85476.1|85410.5|1344
1633696200000|2021-10-08 12:30:00|85541.8|85447|85470.2|85420.2|85552.3|85502.3|85322|85232.5|2313
1633696500000|2021-10-08 12:35:00|85478.2|85428.2|85222.4|85172.4|85490.8|85440.8|85161.7|85111.7|2218
1633696800000|2021-10-08 12:40:00|85221.6|85171.6|85318.9|85268.9|85329.5|85279.5|85164.7|85114.7|2220
1633697100000|2021-10-08 12:45:00|85322.2|85272.2|85495.6|85445.6|85516.7|85466.7|85277.8|85227.8|2156
1633697400000|2021-10-08 12:50:00|85494.7|85444.7|85373.2|85323.2|85496.3|85446.3|85336.3|85286.3|2034
1633697700000|2021-10-08 12:55:00|85373.4|85323.4|85322.8|85272.8|85378.7|85328.7|85284.3|85234.3|1959
1633698000000|2021-10-08 13:00:00|85320.6|85270.6|85296.6|85246.6|85362.5|85312.5|85289.9|85239.9|1897
1633698300000|2021-10-08 13:05:00|85296.8|85246.8|85258.8|85208.8|85318.3|85268.3|85236.4|85186.4|1786
1633698600000|2021-10-08 13:10:00|85258.5|85208.5|85341.5|85291.5|85391.8|85302.8|85247.4|85197.4|1687
1633698900000|2021-10-08 13:15:00|85341.6|85291.6|85397.4|85347.4|85408.6|85365.7|85335|85288.3|1596
1633699200000|2021-10-08 13:20:00|85397.2|85347.2|85406.7|85356.7|85460.3|85410.3|85395|85345|1732
1633699500000|2021-10-08 13:25:00|85404.1|85354.1|85484.8|85434.8|85484.8|85434.8|85376.8|85326.8|1912
1633699800000|2021-10-08 13:30:00|85484.5|85434.5|85634.9|85584.9|85637.1|85587.1|85449.7|85399.7|2016
1633700100000|2021-10-08 13:35:00|85637.7|85587.7|85526.5|85476.5|85639.7|85589.7|85522.9|85472.9|1908
1633700400000|2021-10-08 13:40:00|85524.8|85474.8|85529.8|85479.8|85536.6|85486.6|85437.3|85387.3|1916
1633700700000|2021-10-08 13:45:00|85530.4|85480.4|85567.1|85517.1|85618.5|85568.5|85496.7|85446.7|1933
1633701000000|2021-10-08 13:50:00|85565.7|85515.7|85474.5|85424.5|85577.3|85527.3|85469.1|85419.1|1819
1633701300000|2021-10-08 13:55:00|85475.1|85425.1|85527|85477|85540.1|85490.1|85470.5|85420.5|1734
1633701600000|2021-10-08 14:00:00|85527.3|85477.3|85449.2|85399.2|85530.6|85480.6|85437.7|85390.2|1743
1633701900000|2021-10-08 14:05:00|85448.9|85398.9|85449|85399|85476.8|85426.8|85417.5|85367.5|1700
1633702200000|2021-10-08 14:10:00|85448.8|85398.8|85447.9|85422.9|85530.1|85487|85441.8|85391.8|1616
1633702500000|2021-10-08 14:15:00|85448.4|85423.4|85479.4|85429.4|85525.3|85475.3|85448.2|85400.7|1627
1633702800000|2021-10-08 14:20:00|85479.5|85429.5|85507.9|85457.9|85523.6|85473.6|85461|85411|1787
1633703100000|2021-10-08 14:25:00|85508|85458|85417.5|85367.5|85513.8|85463.9|85413.1|85363.1|1534
1633703400000|2021-10-08 14:30:00|85417.4|85367.4|85443.8|85393.8|85446.4|85402.7|85401.2|85362.7|1519
1633703700000|2021-10-08 14:35:00|85443.9|85393.9|85452.6|85402.6|85453.8|85408.3|85409.3|85368.3|1546
1633704000000|2021-10-08 14:40:00|85452.9|85402.9|85470|85420|85540.5|85500.7|85428|85387|1635
1633704300000|2021-10-08 14:45:00|85470.7|85420.7|85509.7|85459.7|85518|85471.7|85439.5|85389.5|1719
1633704600000|2021-10-08 14:50:00|85509.9|85459.9|85439.9|85389.9|85526.5|85476.5|85436.3|85386.3|1726
1633704900000|2021-10-08 14:55:00|85440.4|85390.4|85363.5|85313.5|85457.5|85407.5|85338.2|85288.2|1771
1633705200000|2021-10-08 15:00:00|85364|85314|85374.1|85324.1|85385.9|85345.1|85313.1|85278.8|1609
1633705500000|2021-10-08 15:05:00|85373.9|85323.9|85417.2|85367.2|85433.9|85386.1|85365.8|85322.4|1604
1633705800000|2021-10-08 15:10:00|85417.3|85367.3|85377.4|85327.4|85450.1|85400.1|85347.6|85308.3|1361
1633706100000|2021-10-08 15:15:00|85377.1|85327.1|85371.8|85321.8|85403.8|85353.8|85344.6|85297|1631
1633706400000|2021-10-08 15:20:00|85372.7|85322.7|85475.5|85425.5|85480.1|85430.1|85368.7|85318.7|1610
1633706700000|2021-10-08 15:25:00|85475.6|85425.6|85497.9|85447.9|85509.1|85459.1|85475|85425|1544
1633707000000|2021-10-08 15:30:00|85497.8|85447.8|85516.4|85466.4|85560.1|85510.1|85467.2|85417.2|1663
1633707300000|2021-10-08 15:35:00|85516.6|85466.6|85545.6|85495.6|85587.6|85505.5|85455.6|85405.6|1447
1633707600000|2021-10-08 15:40:00|85545.3|85495.3|85502.1|85452.1|85591.3|85541.3|85473|85423|1381
1633707900000|2021-10-08 15:45:00|85501.7|85451.7|85459.8|85409.8|85509.2|85459.2|85442.4|85403.5|1547
1633708200000|2021-10-08 15:50:00|85458.9|85408.9|85423.6|85373.6|85467.8|85425.3|85418.1|85368.1|1536
1633708500000|2021-10-08 15:55:00|85422.5|85372.5|85458.8|85408.8|85464.4|85414.4|85403.2|85359.7|1472
1633708800000|2021-10-08 16:00:00|85456.9|85406.9|85489.2|85439.2|85489.7|85439.7|85455.5|85405.5|1293
1633709100000|2021-10-08 16:05:00|85489.4|85439.4|85481.5|85431.5|85492.1|85442.1|85472.8|85422.8|1431
1633709400000|2021-10-08 16:10:00|85480.5|85430.5|85493.4|85443.4|85501.9|85451.9|85478.5|85428.5|1113
1633709700000|2021-10-08 16:15:00|85493.3|85443.3|85515.4|85465.4|85523.3|85473.3|85487.8|85437.8|1148
1633710000000|2021-10-08 16:20:00|85515.1|85465.1|85522.5|85472.5|85541.3|85491.3|85512.7|85462.7|1483
1633710300000|2021-10-08 16:25:00|85522.9|85472.9|85586.8|85536.8|85588|85538|85521.3|85471.3|1446
1633710600000|2021-10-08 16:30:00|85588|85538|85596.9|85546.9|85610.6|85560.6|85579.6|85529.6|1459
1633710900000|2021-10-08 16:35:00|85595.2|85545.2|85558|85508|85597.6|85547.6|85557|85507|1167
1633711200000|2021-10-08 16:40:00|85557.4|85507.4|85560.3|85510.3|85563.4|85513.4|85542.5|85492.5|931
1633711500000|2021-10-08 16:45:00|85560.4|85510.4|85562.8|85512.8|85573.5|85523.5|85559.2|85509.2|869
1633711800000|2021-10-08 16:50:00|85562.9|85512.9|85552.2|85502.2|85570.4|85520.4|85549.1|85499.1|927
1633712100000|2021-10-08 16:55:00|85552.5|85502.5|85568|85518|85585|85535|85549.3|85499.3|1239
1633712400000|2021-10-08 17:00:00|85567.5|85517.5|85574.3|85524.3|85577.7|85527.7|85560.2|85510.2|1393
1633712700000|2021-10-08 17:05:00|85574.6|85524.6|85589.7|85539.7|85590.4|85544.1|85569.1|85519.8|1295
1633713000000|2021-10-08 17:10:00|85589.4|85539.4|85580.1|85530.1|85593.3|85543.3|85576.6|85526.6|1263
1633713300000|2021-10-08 17:15:00|85580.2|85530.2|85634.3|85584.3|85635.7|85585.7|85578.4|85528.4|1445
1633713600000|2021-10-08 17:20:00|85634.4|85584.4|85643.6|85593.6|85649.2|85599.2|85633|85583|1217
1633713900000|2021-10-08 17:25:00|85643|85593|85655.7|85605.7|85655.7|85605.7|85637.9|85587.9|1455
1633714200000|2021-10-08 17:30:00|85655.4|85605.4|85650.5|85600.5|85666.5|85616.5|85648.2|85598.2|1751
1633714500000|2021-10-08 17:35:00|85649.8|85599.8|85643.6|85593.6|85653.7|85603.7|85637.3|85587.3|1480
1633714800000|2021-10-08 17:40:00|85643.9|85593.9|85662.5|85612.5|85663.7|85613.7|85636.9|85586.9|1367
1633715100000|2021-10-08 17:45:00|85662.2|85612.2|85614.3|85564.3|85663.8|85613.8|85602.1|85552.1|1199
1633715400000|2021-10-08 17:50:00|85614.9|85564.9|85571.1|85521.1|85615.3|85565.3|85563.5|85513.5|1341
1633715700000|2021-10-08 17:55:00|85571.3|85521.3|85534.4|85484.4|85572.7|85522.7|85532.6|85482.6|1404
1633716000000|2021-10-08 18:00:00|85534.6|85484.6|85473.7|85423.7|85538.4|85488.4|85472.4|85422.4|1179
1633716300000|2021-10-08 18:05:00|85474|85424|85465.6|85415.6|85476.1|85437.3|85460.3|85413.1|843
1633716600000|2021-10-08 18:10:00|85465.8|85415.8|85462.8|85412.8|85472.5|85422.5|85461.8|85411.8|902
1633716900000|2021-10-08 18:15:00|85462.9|85412.9|85448.5|85398.5|85468.5|85418.5|85439.3|85389.3|906
1633717200000|2021-10-08 18:20:00|85448.7|85398.7|85417|85367|85448.9|85398.9|85396.5|85346.5|871
1633717500000|2021-10-08 18:25:00|85417.7|85367.7|85405.1|85355.1|85424.1|85374.1|85402.3|85352.3|793
1633717800000|2021-10-08 18:30:00|85404.4|85354.4|85398.7|85348.7|85406.3|85356.3|85394.6|85344.6|851
1633718100000|2021-10-08 18:35:00|85398.6|85348.6|85385.2|85335.2|85404.9|85358.8|85381.7|85331.7|914
1633718400000|2021-10-08 18:40:00|85385.5|85335.5|85389.5|85339.5|85396.3|85346.3|85383.5|85333.5|686
1633718700000|2021-10-08 18:45:00|85390.2|85340.2|85389.7|85339.7|85395.7|85345.7|85382.8|85332.8|753
1633719000000|2021-10-08 18:50:00|85390.3|85340.3|85390.2|85340.2|85394.9|85344.9|85382.5|85332.5|761
1633719300000|2021-10-08 18:55:00|85390.1|85340.1|85411.4|85361.4|85426.4|85376.4|85370.9|85320.9|1028
1633719600000|2021-10-08 19:00:00|85411.6|85361.6|85400.9|85350.9|85416.3|85366.3|85389.9|85339.9|890
1633719900000|2021-10-08 19:05:00|85400.7|85350.7|85394.8|85344.8|85408.7|85358.7|85382.7|85332.7|764
1633720200000|2021-10-08 19:10:00|85394.6|85344.6|85380.9|85330.9|85397|85347|85359.3|85309.3|829
1633720500000|2021-10-08 19:15:00|85381.2|85331.2|85384.8|85334.8|85388.1|85338.1|85373.6|85323.6|627
1633720800000|2021-10-08 19:20:00|85384.3|85334.3|85404.5|85354.5|85405.6|85355.6|85382.7|85332.7|681
1633721100000|2021-10-08 19:25:00|85403.9|85353.9|85409.8|85359.8|85418.4|85368.4|85397.3|85347.3|639
1633721400000|2021-10-08 19:30:00|85411.3|85361.3|85409.3|85359.3|85419|85369|85400.2|85350.2|594
1633721700000|2021-10-08 19:35:00|85408.1|85358.1|85444.8|85394.8|85447.7|85397.7|85407.6|85357.6|587
1633722000000|2021-10-08 19:40:00|85443.9|85393.9|85452.2|85402.2|85455.1|85405.1|85443.9|85393.9|648
1633722300000|2021-10-08 19:45:00|85452.8|85402.8|85440.5|85390.5|85461.5|85411.5|85439.9|85389.9|641
1633722600000|2021-10-08 19:50:00|85439.9|85389.9|85465.7|85415.7|85467.2|85417.2|85439.6|85389.6|757
1633722900000|2021-10-08 19:55:00|85465.9|85415.9|85447.6|85397.6|85475.9|85425.9|85445|85395|811
1633723200000|2021-10-08 20:00:00|85447.8|85397.8|85450.3|85400.3|85464.8|85414.8|85446.5|85396.5|647
1633723500000|2021-10-08 20:05:00|85451.1|85401.1|85454.3|85404.3|85468.8|85418.8|85445.5|85395.5|925
1633723800000|2021-10-08 20:10:00|85452.2|85402.2|85462.9|85412.9|85466|85416|85440|85390|940
1633724100000|2021-10-08 20:15:00|85460.8|85410.8|85455.9|85405.9|85486.8|85424.5|85432.9|85327.6|1473
1633724400000|2021-10-08 20:20:00|85454.9|85404.9|85453.9|85403.9|85477.3|85416.5|85414.7|85345.4|670
1633724700000|2021-10-08 20:25:00|85454.4|85404.4|85447.4|85397.4|85464.9|85414.9|85435.8|85385.8|427
1633725000000|2021-10-08 20:30:00|85446.3|85396.3|85445.5|85395.5|85496.3|85405.5|85432.2|85333.4|1059
1633725300000|2021-10-08 20:35:00|85445.2|85395.2|85448.1|85398.1|85492|85410.3|85426|85343.4|508
1633725600000|2021-10-08 20:40:00|85448.9|85398.9|85436|85386|85451.8|85401.8|85431.5|85381.5|1097
1633725900000|2021-10-08 20:45:00|85435.9|85385.9|85440.4|85390.4|85553.3|85405|85396|85235.6|1163
1633726200000|2021-10-08 20:50:00|85444.2|85394.2|85419.2|85369.2|85452.7|85402.7|85406.2|85356.2|614
1633726500000|2021-10-08 20:55:00|85418.9|85368.9|85420.8|85370.8|85586|85382.7|85390.1|85215|397
1633896000000|2021-10-10 20:00:00|85644.1|85196.8|85713.8|85191.8|85806.8|85284.8|85644.1|85191.8|3
1633896300000|2021-10-10 20:05:00|85691.6|85169.6|85730.1|85208.1|85764.4|85242.4|85585.1|85063.1|10
1633896600000|2021-10-10 20:10:00|85735.6|85213.6|85635.1|85113.1|85735.6|85213.6|85585.1|85063.1|14
1633896900000|2021-10-10 20:15:00|85667.2|85145.2|85635.1|85113.1|85667.2|85145.2|85635.1|85113.1|2
1633897200000|2021-10-10 20:20:00|85667.2|85145.2|85635.1|85113.1|85670.9|85148.9|85635.1|85113.1|3
1633897500000|2021-10-10 20:25:00|85635.3|85113.3|85642|85120|85756.9|85234.9|85635.3|85113.3|26
1633897800000|2021-10-10 20:30:00|85638.7|85116.7|85667.9|85145.9|85714.2|85192.2|85638.7|85116.7|20
1633898100000|2021-10-10 20:35:00|85638.7|85116.7|85728.8|85206.8|85728.8|85206.8|85638.7|85116.7|8
1633898400000|2021-10-10 20:40:00|85676.4|85154.4|85657.2|85135.2|85730.8|85208.8|85638.7|85116.7|12
1633898700000|2021-10-10 20:45:00|85683.8|85161.8|85657.2|85135.2|85683.8|85161.8|85657.2|85135.2|10
1633899000000|2021-10-10 20:50:00|85712.9|85190.9|85680|85158|85732|85210|85657.2|85135.2|17
1633899300000|2021-10-10 20:55:00|85666.4|85144.4|85677.4|85155.4|85732|85210|85657.2|85135.2|7
1633899600000|2021-10-10 21:00:00|85678.9|85156.9|85615.6|85273.8|85741.4|85458.6|85498|85105.4|29
1633899900000|2021-10-10 21:05:00|85505.3|85455.3|85684.1|85192.1|85786.9|85457.3|85505.1|85143.2|35
1633900200000|2021-10-10 21:10:00|85698.4|85206.4|85692.8|85200.8|85845.3|85353.3|85595.6|85136|41
1633900500000|2021-10-10 21:15:00|85692.6|85200.6|85654|85162|85736|85244|85654|85162|64
1633900800000|2021-10-10 21:20:00|85662.9|85170.9|85654|85162|85717.8|85225.8|85654|85162|80
1633901100000|2021-10-10 21:25:00|85693|85201|85673.3|85181.3|85730.8|85238.8|85654|85162|62
1633901400000|2021-10-10 21:30:00|85670.1|85178.1|85662.1|85170.1|85719.7|85227.7|85654|85162|126
1633901700000|2021-10-10 21:35:00|85661.8|85169.8|85654.5|85162.5|85681.9|85189.9|85649.9|85157.9|101
1633902000000|2021-10-10 21:40:00|85657.7|85165.7|85698.1|85206.1|85709.5|85217.5|85650.1|85158.1|129
1633902300000|2021-10-10 21:45:00|85693|85201|85691.3|85199.3|85709.8|85217.8|85657.1|85165.1|139
1633902600000|2021-10-10 21:50:00|85704.8|85212.8|85663.7|85171.7|85705.5|85213.5|85654|85162|113
1633902900000|2021-10-10 21:55:00|85667.6|85175.6|85683|85191|85693|85201|85654|85162|89
1633903200000|2021-10-10 22:00:00|85665.7|85173.7|85638.5|85146.5|85685|85193|85624.2|85132.2|446
1633903500000|2021-10-10 22:05:00|85638.6|85146.6|85617|85387.7|85673.3|85412.5|85569.9|85125.7|677
1633903800000|2021-10-10 22:10:00|85615.3|85391.3|85630|85393.9|85670.5|85432.8|85598.2|85370|962
1633904100000|2021-10-10 22:15:00|85633.8|85394.1|85553.9|85321.5|85663.7|85438.9|85528.1|85301.4|935
1633904400000|2021-10-10 22:20:00|85553.8|85322.1|85528.3|85336|85564.7|85356.8|85513|85305.1|996
1633904700000|2021-10-10 22:25:00|85527.2|85331|85529.5|85353.6|85566.9|85412.4|85434.6|85313.7|1122
1633905000000|2021-10-10 22:30:00|85525.4|85357.7|85463.8|85331.9|85529|85385.5|85419|85284.9|857
1633905300000|2021-10-10 22:35:00|85464.7|85331.3|85493.9|85336.5|85508.6|85389.8|85403.3|85290.2|646
1633905600000|2021-10-10 22:40:00|85441.8|85391.8|85489|85348.7|85537.5|85413|85429.9|85313.9|850
1633905900000|2021-10-10 22:45:00|85501.8|85336.3|85505.6|85341.2|85519.7|85407.2|85426.1|85319|712
1633906200000|2021-10-10 22:50:00|85492.8|85353.6|85498.8|85346.7|85535|85409.8|85434|85309.1|700
1633906500000|2021-10-10 22:55:00|85492.5|85353.8|85490.7|85348.7|85520.6|85417|85438.8|85330.2|1010
1633906800000|2021-10-10 23:00:00|85487.9|85350.3|85534.9|85365.7|85576.5|85417.7|85325|85217.7|1011
1633907100000|2021-10-10 23:05:00|85537.3|85363.3|85495.3|85361.2|85558.6|85431.1|85412.3|85315.2|913
1633907400000|2021-10-10 23:10:00|85495.4|85362.2|85509.7|85380.7|85542.7|85429.4|85422.4|85263.7|937
1633907700000|2021-10-10 23:15:00|85524.8|85378.8|85511.1|85361.3|85536.7|85442.4|85447.5|85332.1|1603
1633908000000|2021-10-10 23:20:00|85509.1|85366.7|85501.2|85338.7|85518.8|85408.9|85396.2|85281.6|2140
1633908300000|2021-10-10 23:25:00|85492.4|85343.5|85496|85348.7|85540.3|85419.3|85401.5|85311.6|2068
1633908600000|2021-10-10 23:30:00|85498.1|85348.6|85497.4|85368.7|85537.4|85406.9|85417.7|85323.9|2013
1633908900000|2021-10-10 23:35:00|85456|85406|85513.1|85368.3|85561|85416.8|85427.3|85333.6|1984
1633909200000|2021-10-10 23:40:00|85507.4|85373.5|85553.2|85503.2|85628|85520.3|85465.9|85360.9|1367
1633909500000|2021-10-10 23:45:00|85554.3|85504.3|85605.6|85479.8|85623.6|85548.4|85528.4|85438.4|1932
1633909800000|2021-10-10 23:50:00|85567.1|85517.1|85585.6|85535.6|85608.1|85539.4|85552|85473.1|1996
1633910100000|2021-10-10 23:55:00|85586.4|85536.4|85630.3|85496.8|85760.1|85654.7|85447.5|85339.4|1728
1633910400000|2021-10-11 00:00:00|85628.9|85497.6|85662.1|85520.9|85743.2|85611.3|85576.4|85479.7|1840
1633910700000|2021-10-11 00:05:00|85612.9|85562.9|85578.3|85528.3|85672.2|85562.9|85569.6|85511.2|1178
1633911000000|2021-10-11 00:10:00|85579.3|85529.3|85471.5|85421.5|85618.3|85539.3|85438.4|85288.2|1195
1633911300000|2021-10-11 00:15:00|85472.5|85422.5|85511.5|85461.5|85581.8|85476.5|85470.4|85378.3|1332
1633911600000|2021-10-11 00:20:00|85512.3|85462.3|85460.6|85410.6|85518.4|85468.4|85460.2|85410.2|789
1633911900000|2021-10-11 00:25:00|85441|85391|85422.9|85372.9|85464.3|85414.3|85404.8|85354.8|1004
1633912200000|2021-10-11 00:30:00|85422.5|85372.5|85353|85303|85422.5|85372.5|85348.8|85281|1181
1633912500000|2021-10-11 00:35:00|85351.4|85301.4|85367.5|85317.5|85425.6|85340.3|85351|85287.8|1748
1633912800000|2021-10-11 00:40:00|85367.6|85317.6|85364.7|85314.7|85380.4|85330.4|85353.8|85303.8|895
1633913100000|2021-10-11 00:45:00|85365|85315|85357.3|85307.3|85370.9|85320.9|85353.3|85303.3|786
1633913400000|2021-10-11 00:50:00|85358.1|85308.1|85359.6|85309.6|85382.4|85332.4|85355.2|85305.2|950
1633913700000|2021-10-11 00:55:00|85360.8|85310.8|85373.4|85323.4|85379.9|85329.9|85360.1|85310.1|877
1633914000000|2021-10-11 01:00:00|85373.8|85323.8|85371.7|85321.7|85385.1|85335.1|85363.8|85313.8|1051
1633914300000|2021-10-11 01:05:00|85371.8|85321.8|85364.2|85314.2|85379.8|85329.8|85361.8|85311.8|1118
1633914600000|2021-10-11 01:10:00|85365.7|85315.7|85375.5|85325.5|85382.2|85332.2|85360.2|85310.2|1030
1633914900000|2021-10-11 01:15:00|85375.9|85325.9|85363.3|85313.3|85384.4|85334.4|85355.7|85305.7|828
1633915200000|2021-10-11 01:20:00|85364|85314|85245.1|85195.1|85364|85314|85213.8|85163.8|1388
1633915500000|2021-10-11 01:25:00|85246.1|85196.1|85249.4|85199.4|85255.8|85205.8|85169.9|85119.9|1010
1633915800000|2021-10-11 01:30:00|85249.9|85199.9|85222.9|85172.9|85249.9|85199.9|85206.6|85156.6|1084
1633916100000|2021-10-11 01:35:00|85220.9|85170.9|85219.3|85169.3|85244.9|85194.9|85172.8|85122.8|1109
1633916400000|2021-10-11 01:40:00|85219.6|85169.6|85162.9|85112.9|85226.3|85176.3|85144.5|85094.5|816
1633916700000|2021-10-11 01:45:00|85163|85113|85213.9|85163.9|85230.4|85180.4|85155.5|85105.5|1007
1633917000000|2021-10-11 01:50:00|85213|85163|85216.3|85166.3|85223.4|85173.4|85199.8|85149.8|942
1633917300000|2021-10-11 01:55:00|85216.2|85166.2|85202.5|85152.5|85241|85191|85190.4|85140.4|782
1633917600000|2021-10-11 02:00:00|85202.4|85152.4|85216.6|85166.6|85228.2|85178.2|85193.3|85143.3|1022
1633917900000|2021-10-11 02:05:00|85216.4|85166.4|85254.7|85204.7|85261.2|85211.2|85210.1|85160.1|1281
1633918200000|2021-10-11 02:10:00|85255.7|85205.7|85247.1|85197.1|85261.2|85211.2|85230.7|85180.7|1215
1633918500000|2021-10-11 02:15:00|85247.8|85197.8|85244.5|85194.5|85261.7|85211.7|85236.5|85186.5|1210
1633918800000|2021-10-11 02:20:00|85244.8|85194.8|85257.7|85207.7|85262.6|85212.6|85225.4|85175.4|1314
1633919100000|2021-10-11 02:25:00|85258.1|85208.1|85271.4|85221.4|85275.5|85225.5|85258|85208|865
1633919400000|2021-10-11 02:30:00|85271.2|85221.2|85237.5|85187.5|85274.6|85224.6|85234|85184|1111
1633919700000|2021-10-11 02:35:00|85237.9|85187.9|85251.8|85201.8|85253.7|85203.7|85234.5|85184.5|952
1633920000000|2021-10-11 02:40:00|85251.6|85201.6|85231.6|85181.6|85255.3|85205.3|85217.9|85167.9|975
1633920300000|2021-10-11 02:45:00|85231.3|85181.3|85220.2|85170.2|85232.7|85182.7|85210.1|85160.1|1090
1633920600000|2021-10-11 02:50:00|85218.8|85168.8|85237.3|85187.3|85245.9|85195.9|85210.5|85160.5|1024
1633920900000|2021-10-11 02:55:00|85237.7|85187.7|85240|85190|85248.8|85198.8|85233.6|85183.6|952
1633921200000|2021-10-11 03:00:00|85240.1|85190.1|85241.8|85191.8|85261.9|85211.9|85235.9|85185.9|693
1633921500000|2021-10-11 03:05:00|85241.6|85191.6|85231.1|85181.1|85253.2|85203.2|85227.4|85177.4|1005
1633921800000|2021-10-11 03:10:00|85231.3|85181.3|85246.3|85196.3|85318|85201.9|85227.3|85158|872
1633922100000|2021-10-11 03:15:00|85246.6|85196.6|85258.8|85208.8|85274.6|85224.6|85235.6|85185.6|994
1633922400000|2021-10-11 03:20:00|85258.5|85208.5|85215.3|85165.3|85263.3|85213.3|85209.7|85159.7|934
1633922700000|2021-10-11 03:25:00|85215|85165|85223.5|85173.5|85241.3|85191.3|85212|85162|903
1633923000000|2021-10-11 03:30:00|85223.4|85173.4|85222.4|85172.4|85229.2|85179.2|85217.9|85167.9|733
1633923300000|2021-10-11 03:35:00|85221.7|85171.7|85228.6|85178.6|85229.3|85179.3|85209.8|85159.8|695
1633923600000|2021-10-11 03:40:00|85228.3|85178.3|85249.8|85199.8|85257.5|85207.5|85225|85175|891
1633923900000|2021-10-11 03:45:00|85249.7|85199.7|85246.7|85196.7|85274.9|85224.9|85246.7|85196.7|1106
1633924200000|2021-10-11 03:50:00|85247.2|85197.2|85243.7|85193.7|85254.8|85204.8|85235.6|85185.6|983
1633924500000|2021-10-11 03:55:00|85243.1|85193.1|85229.5|85179.5|85245.4|85195.4|85222.6|85172.6|905
1633924800000|2021-10-11 04:00:00|85230.5|85180.5|85235.6|85185.6|85247.5|85197.5|85228.1|85178.1|926
1633925100000|2021-10-11 04:05:00|85235.4|85185.4|85247.3|85197.3|85251.6|85201.6|85230.6|85180.6|856
1633925400000|2021-10-11 04:10:00|85247.4|85197.4|85255|85205|85255.2|85205.2|85234.3|85184.3|543
1633925700000|2021-10-11 04:15:00|85254.3|85204.3|85247.2|85197.2|85254.3|85204.3|85238.9|85188.9|491
1633926000000|2021-10-11 04:20:00|85245.1|85195.1|85239.8|85189.8|85249.1|85199.1|85238.6|85188.6|588
1633926300000|2021-10-11 04:25:00|85239.6|85189.6|85239.8|85189.8|85246.1|85196.1|85230.3|85180.3|816
1633926600000|2021-10-11 04:30:00|85239.4|85189.4|85220.6|85170.6|85247|85197|85210.3|85160.3|883
1633926900000|2021-10-11 04:35:00|85221.7|85171.7|85223.6|85173.6|85229.9|85179.9|85211.7|85161.7|816
1633927200000|2021-10-11 04:40:00|85223.5|85173.5|85218.4|85168.4|85229.4|85179.4|85212.8|85162.8|802
1633927500000|2021-10-11 04:45:00|85218.2|85168.2|85218.2|85168.2|85223.5|85173.5|85214.2|85164.2|545
1633927800000|2021-10-11 04:50:00|85218.1|85168.1|85221.9|85171.9|85227.1|85177.1|85217.1|85167.1|369
1633928100000|2021-10-11 04:55:00|85221.7|85171.7|85210.8|85160.8|85226.3|85176.3|85204|85154|588
1633928400000|2021-10-11 05:00:00|85210.4|85160.4|85204|85154|85214.1|85164.1|85200.2|85150.2|1491
1633928700000|2021-10-11 05:05:00|85204.2|85154.2|85192.5|85142.5|85210|85160|85191|85141|1753
1633929000000|2021-10-11 05:10:00|85192.6|85142.6|85187.9|85137.9|85202.8|85152.8|85185.2|85135.2|1802
1633929300000|2021-10-11 05:15:00|85188.1|85138.1|85183.3|85133.3|85189.4|85139.4|85179.3|85129.3|1715
1633929600000|2021-10-11 05:20:00|85183|85133|85203.4|85153.4|85205|85155|85183|85133|816
1633929900000|2021-10-11 05:25:00|85203.2|85153.2|85203.4|85153.4|85206.5|85156.5|85194.4|85144.4|716
1633930200000|2021-10-11 05:30:00|85204|85154|85195.4|85145.4|85208.3|85158.3|85194.9|85144.9|789
1633930500000|2021-10-11 05:35:00|85196.5|85146.5|85195.7|85145.7|85200|85150|85181.5|85131.5|801
1633930800000|2021-10-11 05:40:00|85195.5|85145.5|85184.7|85134.7|85195.5|85145.5|85179.7|85129.7|858
1633931100000|2021-10-11 05:45:00|85183.6|85133.6|85195.9|85145.9|85197.7|85147.7|85178.3|85128.3|979
1633931400000|2021-10-11 05:50:00|85195.8|85145.8|85184.3|85134.3|85195.9|85145.9|85179.1|85129.1|747
1633931700000|2021-10-11 05:55:00|85183.6|85133.6|85310|85151.7|85854|85362.4|85179|85003.7|1014
1633932000000|2021-10-11 06:00:00|85338.6|85118.4|85151.9|85101.9|85383.8|85250.9|85123.2|85073.2|1550
1633932300000|2021-10-11 06:05:00|85153.9|85103.9|85170.7|85120.7|85179.6|85129.6|85140.9|85090.9|1097
1633932600000|2021-10-11 06:10:00|85174.3|85124.3|85204.4|85154.4|85206.3|85156.3|85168.5|85118.5|1044
1633932900000|2021-10-11 06:15:00|85202.8|85152.8|85277|85227|85277.7|85227.7|85200|85150|1096
1633933200000|2021-10-11 06:20:00|85275.8|85225.8|85322.6|85272.6|85325.3|85275.3|85269.2|85219.2|1126
1633933500000|2021-10-11 06:25:00|85321.6|85271.6|85320.3|85270.3|85329.4|85279.4|85300.7|85256.4|1097
1633933800000|2021-10-11 06:30:00|85319.1|85269.1|85291.8|85241.8|85324.9|85274.9|85283.5|85234.1|1560
1633934100000|2021-10-11 06:35:00|85291.9|85241.9|85270.4|85220.4|85297.3|85247.3|85228.6|85178.6|1386
1633934400000|2021-10-11 06:40:00|85271.9|85221.9|85219.9|85169.9|85271.9|85232.4|85209.4|85167.8|1274
1633934700000|2021-10-11 06:45:00|85219.6|85169.6|85185.6|85135.6|85221.2|85180.6|85171.1|85121.1|1335
1633935000000|2021-10-11 06:50:00|85185.3|85135.3|85163.8|85138.8|85195|85156.5|85137.6|85097.5|1195
1633935300000|2021-10-11 06:55:00|85163.7|85138.7|85212.7|85162.7|85214.7|85171.4|85146.4|85096.4|1434
1633935600000|2021-10-11 07:00:00|85212.4|85162.4|85212|85162|85270.8|85220.8|85172.4|85135.8|1812
1633935900000|2021-10-11 07:05:00|85212.1|85162.1|85168.3|85118.3|85213.6|85163.6|85100.8|85057.5|1681
1633936200000|2021-10-11 07:10:00|85167.9|85117.9|85178.9|85128.9|85186.1|85143.1|85121.7|85071.7|1516
1633936500000|2021-10-11 07:15:00|85178.3|85128.3|85189.1|85139.1|85197.8|85153.4|85126.8|85087.1|1558
1633936800000|2021-10-11 07:20:00|85190.3|85140.3|85228.2|85178.2|85237.1|85187.1|85171.1|85129.9|1487
1633937100000|2021-10-11 07:25:00|85228|85178|85231.6|85181.6|85272.2|85223|85212.3|85162.3|1546
1633937400000|2021-10-11 07:30:00|85230.5|85180.5|85208.4|85158.4|85248.4|85203|85191.3|85148.1|1445
1633937700000|2021-10-11 07:35:00|85208.7|85158.7|85269.8|85219.8|85271.4|85221.4|85192.3|85150.6|1481
1633938000000|2021-10-11 07:40:00|85272.8|85222.8|85320.8|85270.8|85338.4|85288.4|85270.7|85220.7|1570
1633938300000|2021-10-11 07:45:00|85321.1|85271.1|85289.2|85264.2|85333.2|85283.2|85287.9|85241.7|1316
1633938600000|2021-10-11 07:50:00|85288.1|85263.1|85264.6|85214.6|85307|85270.3|85248.8|85198.8|1302
1633938900000|2021-10-11 07:55:00|85266.9|85216.9|85289.2|85239.2|85297.8|85259.9|85262.1|85214.6|1381
1633939200000|2021-10-11 08:00:00|85288.9|85238.9|85296.7|85271.7|85339.6|85289.6|85271.5|85234.4|1600
1633939500000|2021-10-11 08:05:00|85296.6|85271.6|85298.1|85273.1|85324.4|85285.9|85293.9|85255.8|1225
1633939800000|2021-10-11 08:10:00|85299.6|85274.6|85319.6|85269.6|85326.6|85284.9|85286.8|85250.7|1266
1633940100000|2021-10-11 08:15:00|85319.5|85269.5|85343.2|85293.2|85344.4|85303.8|85297.9|85261.3|1179
1633940400000|2021-10-11 08:20:00|85344.3|85294.3|85445.1|85420.1|85457.7|85420.1|85331.9|85290|1500
1633940700000|2021-10-11 08:25:00|85444.8|85419.8|85455.7|85405.7|85471.6|85432.7|85444.8|85395.7|1570
1633941000000|2021-10-11 08:30:00|85455.9|85405.9|85420.7|85370.7|85459|85409|85391.9|85350.4|1295
1633941300000|2021-10-11 08:35:00|85420.3|85370.3|85392.5|85367.5|85443.7|85403.1|85392.1|85350.3|1178
1633941600000|2021-10-11 08:40:00|85392.8|85367.8|85430|85405|85455.4|85416.9|85388.9|85351.3|1299
1633941900000|2021-10-11 08:45:00|85431.3|85406.3|85437.7|85412.7|85460.2|85422.8|85394.6|85350.8|1324
1633942200000|2021-10-11 08:50:00|85450.3|85400.3|85439.7|85414.7|85460.8|85423.6|85428.2|85391.9|1114
1633942500000|2021-10-11 08:55:00|85440.1|85415.1|85452.7|85402.7|85462.1|85423.7|85428|85378|1134
1633942800000|2021-10-11 09:00:00|85452.4|85402.4|85480.2|85430.2|85510|85460|85445.6|85398.2|1292
1633943100000|2021-10-11 09:05:00|85479.1|85429.1|85527.6|85477.6|85561|85518.3|85459.5|85409.5|1349
1633943400000|2021-10-11 09:10:00|85527.9|85477.9|85581.9|85531.9|85584.2|85538|85506|85467.8|1325
1633943700000|2021-10-11 09:15:00|85582.9|85532.9|85620.8|85570.8|85654.6|85604.6|85564.7|85527.1|1616
1633944000000|2021-10-11 09:20:00|85621.1|85571.1|85594.4|85569.4|85629.5|85588.5|85565.2|85526.5|1411
1633944300000|2021-10-11 09:25:00|85594.3|85569.3|85656|85606|85659.3|85609.3|85564.8|85528.9|1371
1633944600000|2021-10-11 09:30:00|85655.8|85605.8|85633.2|85583.2|85687.7|85643|85628.7|85578.7|1486
1633944900000|2021-10-11 09:35:00|85633|85583|85689.2|85639.2|85695.7|85650.3|85629.9|85579.9|1412
1633945200000|2021-10-11 09:40:00|85688.8|85638.8|85686.1|85636.1|85688.8|85648.2|85661|85620.2|1089
1633945500000|2021-10-11 09:45:00|85685.7|85635.7|85704|85654|85713|85670.9|85667.8|85625.9|1161
1633945800000|2021-10-11 09:50:00|85703|85653|85660.3|85610.3|85706.7|85669.4|85644.3|85606|993
1633946100000|2021-10-11 09:55:00|85653.7|85603.7|85592.4|85542.4|85654.2|85615.3|85559.7|85515.3|1362
1633946400000|2021-10-11 10:00:00|85592.3|85542.3|85646.1|85596.1|85674.7|85624.7|85578.7|85531.2|1459
1633946700000|2021-10-11 10:05:00|85645.9|85595.9|85588|85538|85647.7|85608|85565.1|85522.1|1347
1633947000000|2021-10-11 10:10:00|85586.3|85536.3|85622|85572|85632.5|85593|85570.7|85527.2|1202
1633947300000|2021-10-11 10:15:00|85622.1|85572.1|85613.2|85563.2|85622.1|85574.6|85599.6|85556.9|1029
1633947600000|2021-10-11 10:20:00|85612.8|85562.8|85603|85578|85628.8|85591.1|85601.5|85561.8|815
1633947900000|2021-10-11 10:25:00|85602.8|85577.8|85630.8|85580.8|85638|85594.7|85600|85564.1|1042
1633948200000|2021-10-11 10:30:00|85630.3|85580.3|85650.6|85600.6|85653.5|85613.8|85624.3|85579|1042
1633948500000|2021-10-11 10:35:00|85635.1|85610.1|85636.1|85586.1|85666.1|85624.2|85630.7|85582.9|1124
1633948800000|2021-10-11 10:40:00|85635.3|85585.3|85631.4|85581.4|85650.5|85608.4|85612.8|85572.5|1043
1633949100000|2021-10-11 10:45:00|85631.3|85581.3|85598.1|85548.1|85634.8|85602.8|85585.2|85545.2|1219
1633949400000|2021-10-11 10:50:00|85597.8|85547.8|85548.5|85498.5|85607.2|85569.2|85538.1|85490.7|1175
1633949700000|2021-10-11 10:55:00|85545.4|85495.4|85478.7|85428.7|85546.1|85504.1|85474.6|85427.3|1235
1633950000000|2021-10-11 11:00:00|85480.3|85430.3|85542.4|85492.4|85554.1|85513.6|85467.6|85430.3|1352
1633950300000|2021-10-11 11:05:00|85540.8|85490.8|85529.7|85504.7|85572.5|85525.3|85526.8|85482.4|1185
1633950600000|2021-10-11 11:10:00|85529.5|85504.5|85528|85478|85542.9|85507.4|85500.2|85456.4|984
1633950900000|2021-10-11 11:15:00|85524.5|85474.5|85477.5|85452.5|85525.9|85475.9|85476.2|85438.8|1039
1633951200000|2021-10-11 11:20:00|85477.9|85452.9|85486.1|85436.1|85500|85463.6|85471.3|85432.5|917
1633951500000|2021-10-11 11:25:00|85486.4|85436.4|85475.2|85425.2|85486.4|85441.7|85456.6|85417.8|1021
1633951800000|2021-10-11 11:30:00|85475.5|85425.5|85481.2|85456.2|85494.3|85458.2|85468.9|85424.9|943
1633952100000|2021-10-11 11:35:00|85481|85456|85494.6|85444.6|85516.6|85468.1|85471.1|85421.1|1152
1633952400000|2021-10-11 11:40:00|85494.4|85444.4|85477.1|85427.1|85496.7|85454.7|85464.1|85426.1|718
1633952700000|2021-10-11 11:45:00|85476.8|85426.8|85466.1|85416.1|85482.1|85442.6|85452.5|85409|890
1633953000000|2021-10-11 11:50:00|85466.3|85416.3|85448.2|85398.2|85489.5|85451.3|85440.7|85397.9|1029
1633953300000|2021-10-11 11:55:00|85448.1|85398.1|85402.6|85377.6|85452.7|85412.2|85363.4|85334.2|1361
1633953600000|2021-10-11 12:00:00|85405.2|85380.2|85423.7|85398.7|85478.9|85428.9|85402.4|85360.1|1524
1633953900000|2021-10-11 12:05:00|85423.4|85398.4|85435.5|85385.5|85474.3|85424.3|85385.2|85340.2|1261
1633954200000|2021-10-11 12:10:00|85437.3|85387.3|85450|85425|85470.3|85430.1|85389.6|85355.3|1292
1633954500000|2021-10-11 12:15:00|85449.6|85424.6|85415|85390|85470.4|85434.4|85404.7|85367|1123
1633954800000|2021-10-11 12:20:00|85414.9|85389.9|85432.6|85407.6|85455.7|85411.3|85393.2|85348.3|1268
1633955100000|2021-10-11 12:25:00|85431.9|85406.9|85515.5|85465.5|85522.7|85472.7|85427.8|85389.2|1232
1633955400000|2021-10-11 12:30:00|85516.9|85466.9|85554.1|85504.1|85586.2|85536.2|85507.4|85457.4|1644
1633955700000|2021-10-11 12:35:00|85554|85504|85591.1|85541.1|85627.8|85577.8|85544.3|85498.8|1267
1633956000000|2021-10-11 12:40:00|85588.9|85538.9|85699.3|85674.3|85720.9|85681.1|85572.8|85523.8|1413
1633956300000|2021-10-11 12:45:00|85699.4|85674.4|85733.5|85683.5|85764.7|85714.7|85667.6|85617.6|1325
1633956600000|2021-10-11 12:50:00|85733.3|85683.3|85730.2|85705.2|85755.8|85705.8|85726.2|85678.7|1133
1633956900000|2021-10-11 12:55:00|85730.1|85705.1|85778.6|85728.6|85801.2|85751.2|85711.4|85661.4|1361
1633957200000|2021-10-11 13:00:00|85777.9|85727.9|85795.5|85745.5|85840.5|85790.5|85774|85724|1536
1633957500000|2021-10-11 13:05:00|85794.6|85744.6|85771.2|85721.2|85800.9|85750.9|85764.4|85714.4|943
1633957800000|2021-10-11 13:10:00|85771.3|85721.3|85702.8|85652.8|85771.7|85721.7|85698.5|85648.5|1035
1633958100000|2021-10-11 13:15:00|85702.9|85652.9|85732.9|85682.9|85751.7|85701.7|85691.3|85641.3|1231
1633958400000|2021-10-11 13:20:00|85733|85683|85708.7|85658.7|85746.6|85704.8|85708.3|85658.3|1006
1633958700000|2021-10-11 13:25:00|85708.4|85658.4|85634.2|85584.2|85708.4|85658.4|85620.9|85570.9|1329
1633959000000|2021-10-11 13:30:00|85634.9|85584.9|85691.6|85641.6|85703.4|85653.4|85615.9|85565.9|1686
1633959300000|2021-10-11 13:35:00|85692.1|85642.1|85604.5|85554.5|85692.1|85642.1|85598.1|85548.1|1642
1633959600000|2021-10-11 13:40:00|85604.4|85554.4|85542.4|85492.4|85604.4|85554.4|85533.3|85483.3|1455
1633959900000|2021-10-11 13:45:00|85542.7|85492.7|85536.2|85486.2|85546.7|85499.1|85500.9|85463|1503
1633960200000|2021-10-11 13:50:00|85536.3|85486.3|85540.3|85490.3|85553.7|85516.9|85525.1|85478.6|1321
1633960500000|2021-10-11 13:55:00|85540.1|85490.1|85537.1|85487.1|85546.8|85498.6|85511.8|85478.2|1257
1633960800000|2021-10-11 14:00:00|85536.5|85486.5|85537.5|85487.5|85545.3|85502.6|85508.5|85463.7|1204
1633961100000|2021-10-11 14:05:00|85537.7|85487.7|85526.4|85476.4|85544.8|85494.8|85497.7|85453.3|1302
1633961400000|2021-10-11 14:10:00|85526.3|85476.3|85514.7|85489.7|85553.9|85503.9|85503.8|85458.7|1560
1633961700000|2021-10-11 14:15:00|85526.6|85476.6|85550.5|85500.5|85553.3|85513.3|85508|85469.8|1219
1633962000000|2021-10-11 14:20:00|85550.7|85500.7|85535.5|85485.5|85553.1|85513.7|85529.7|85479.7|1001
1633962300000|2021-10-11 14:25:00|85535.2|85485.2|85589.4|85539.4|85591.4|85554.4|85532.5|85482.5|1245
1633962600000|2021-10-11 14:30:00|85589.5|85539.5|85523.9|85473.9|85598.9|85548.9|85522.4|85472.4|1179
1633962900000|2021-10-11 14:35:00|85523.8|85473.8|85512.6|85462.6|85538|85488|85486|85436|1228
1633963200000|2021-10-11 14:40:00|85512.5|85462.5|85543.4|85493.4|85551.4|85501.4|85511.5|85461.5|1263
1633963500000|2021-10-11 14:45:00|85543.5|85493.5|85512.8|85462.8|85555.3|85505.3|85507.8|85457.8|1385
1633963800000|2021-10-11 14:50:00|85512.4|85462.4|85457.7|85407.7|85514.9|85464.9|85413.5|85363.5|1328
1633964100000|2021-10-11 14:55:00|85456.4|85406.4|85503.1|85453.1|85506.4|85466|85447.3|85397.3|1339
1633964400000|2021-10-11 15:00:00|85504.5|85454.5|85518.8|85468.8|85518.8|85468.8|85477.1|85427.1|1244
1633964700000|2021-10-11 15:05:00|85517.5|85467.5|85489.1|85439.1|85518.9|85468.9|85485.3|85435.3|1099
1633965000000|2021-10-11 15:10:00|85489.3|85439.3|85504.3|85454.3|85520.5|85470.5|85487.7|85437.7|952
1633965300000|2021-10-11 15:15:00|85503.8|85453.8|85546|85496|85548.4|85498.4|85501.5|85451.5|1166
1633965600000|2021-10-11 15:20:00|85545.5|85495.5|85537.2|85487.2|85547.5|85498.7|85514.6|85469.6|1178
1633965900000|2021-10-11 15:25:00|85537.4|85487.4|85525.1|85475.1|85543|85495.5|85514.9|85464.9|939
1633966200000|2021-10-11 15:30:00|85525.3|85475.3|85522.8|85472.8|85532.3|85494.7|85494.9|85444.9|1072
1633966500000|2021-10-11 15:35:00|85522|85472|85475.5|85425.5|85523.4|85473.4|85465.9|85415.9|1081
1633966800000|2021-10-11 15:40:00|85476.6|85426.6|85481.9|85431.9|85491.2|85441.2|85473.7|85423.7|752
1633967100000|2021-10-11 15:45:00|85481.7|85431.7|85517.9|85467.9|85537.1|85487.1|85479.4|85429.4|1106
1633967400000|2021-10-11 15:50:00|85518.1|85468.1|85524.8|85474.8|85530.8|85480.8|85515.2|85465.2|877
1633967700000|2021-10-11 15:55:00|85524|85474|85536.5|85486.5|85544.9|85494.9|85522.5|85472.5|1044
1633968000000|2021-10-11 16:00:00|85534.1|85484.1|85598|85548|85601.7|85551.7|85530.4|85480.4|1268
1633968300000|2021-10-11 16:05:00|85598.7|85548.7|85597.5|85547.5|85612.3|85562.3|85594.5|85544.5|959
1633968600000|2021-10-11 16:10:00|85597|85547|85640.7|85590.7|85641.3|85591.3|85592.7|85542.7|1173
1633968900000|2021-10-11 16:15:00|85640.9|85590.9|85653.1|85603.1|85657|85607|85639.7|85589.7|1249
1633969200000|2021-10-11 16:20:00|85653|85603|85633.3|85583.3|85659.1|85609.1|85631.2|85581.2|1021
1633969500000|2021-10-11 16:25:00|85632.9|85582.9|85640.5|85590.5|85644.4|85594.4|85631.4|85581.4|846
1633969800000|2021-10-11 16:30:00|85640.7|85590.7|85644.3|85594.3|85645.5|85595.5|85632|85582|979
1633970100000|2021-10-11 16:35:00|85644.1|85594.1|85658.6|85608.6|85667|85617|85640.5|85590.5|958
1633970400000|2021-10-11 16:40:00|85658.5|85608.5|85672.7|85622.7|85675.4|85625.4|85658.3|85608.3|818
1633970700000|2021-10-11 16:45:00|85672.9|85622.9|85679.6|85629.6|85681.7|85631.7|85669.4|85619.4|670
1633971000000|2021-10-11 16:50:00|85679.4|85629.4|85680.9|85630.9|85696.5|85646.5|85675.1|85625.1|1023
1633971300000|2021-10-11 16:55:00|85680.4|85630.4|85700.7|85650.7|85715.3|85665.3|85672.8|85622.8|1228
1633971600000|2021-10-11 17:00:00|85700.6|85650.6|85755.3|85705.3|85764.9|85714.9|85694.5|85644.5|1214
1633971900000|2021-10-11 17:05:00|85756.1|85706.1|85763.7|85713.7|85772.1|85722.1|85754.3|85704.3|1003
1633972200000|2021-10-11 17:10:00|85763.3|85713.3|85765.1|85715.1|85765.9|85715.9|85753.3|85703.3|824
1633972500000|2021-10-11 17:15:00|85764.8|85714.8|85757.4|85707.4|85767.6|85717.6|85751.3|85701.3|886
1633972800000|2021-10-11 17:20:00|85757.7|85707.7|85805.6|85755.6|85825.5|85775.5|85757.7|85707.7|1064
1633973100000|2021-10-11 17:25:00|85805.7|85755.7|85811.6|85761.6|85820.4|85770.4|85804.1|85754.1|1115
1633973400000|2021-10-11 17:30:00|85811.5|85761.5|85801.5|85751.5|85817.1|85767.1|85795.8|85745.8|1073
1633973700000|2021-10-11 17:35:00|85799.6|85749.6|85784.2|85734.2|85800.7|85750.7|85776.1|85726.1|1015
1633974000000|2021-10-11 17:40:00|85784.3|85734.3|85774.6|85724.6|85788.6|85738.6|85772.9|85722.9|1003
1633974300000|2021-10-11 17:45:00|85774.7|85724.7|85816.5|85766.5|85826.8|85776.8|85774.7|85724.7|1188
1633974600000|2021-10-11 17:50:00|85816.6|85766.6|85796.6|85746.6|85828.3|85778.3|85793|85743|1370
1633974900000|2021-10-11 17:55:00|85796.7|85746.7|85808|85758|85835.9|85785.9|85791.8|85741.8|1461
1633975200000|2021-10-11 18:00:00|85807.9|85757.9|85817.3|85767.3|85828.8|85778.8|85804.9|85754.9|1041
1633975500000|2021-10-11 18:05:00|85816.9|85766.9|85804.8|85754.8|85822.2|85772.2|85794.5|85744.5|1004
1633975800000|2021-10-11 18:10:00|85806|85756|85792.7|85742.7|85806.9|85756.9|85779.4|85729.4|1067
1633976100000|2021-10-11 18:15:00|85792.6|85742.6|85807.1|85757.1|85807.5|85757.5|85782.4|85732.4|996
1633976400000|2021-10-11 18:20:00|85807.3|85757.3|85826.6|85776.6|85829.9|85779.9|85802.3|85752.3|1015
1633976700000|2021-10-11 18:25:00|85826.8|85776.8|85812.1|85762.1|85832|85782|85812.1|85762.1|943
1633977000000|2021-10-11 18:30:00|85812.6|85762.6|85809.1|85759.1|85821.4|85777.3|85799.2|85749.2|1018
1633977300000|2021-10-11 18:35:00|85808.4|85758.4|85808.9|85758.9|85817|85767|85797.5|85747.5|795
1633977600000|2021-10-11 18:40:00|85808.5|85758.5|85788.4|85738.4|85809.5|85759.5|85786.2|85736.2|887
1633977900000|2021-10-11 18:45:00|85788|85738|85779.1|85729.1|85792.7|85742.7|85771|85721|726
1633978200000|2021-10-11 18:50:00|85778.7|85728.7|85791.1|85741.1|85795.8|85745.8|85777.8|85727.8|880
1633978500000|2021-10-11 18:55:00|85790.9|85740.9|85719.7|85669.7|85799.1|85749.1|85717.1|85667.1|1217
1633978800000|2021-10-11 19:00:00|85719.2|85669.2|85748.3|85698.3|85752.9|85702.9|85719.2|85669.2|1008
1633979100000|2021-10-11 19:05:00|85748.9|85698.9|85767.7|85717.7|85775.8|85725.8|85745.4|85695.4|1022
1633979400000|2021-10-11 19:10:00|85767.9|85717.9|85757.7|85707.7|85773.9|85723.9|85752.5|85702.5|935
1633979700000|2021-10-11 19:15:00|85757.9|85707.9|85763.6|85713.6|85774.9|85724.9|85757.8|85707.8|858
1633980000000|2021-10-11 19:20:00|85763.8|85713.8|85781.4|85731.4|85783.5|85733.5|85759.6|85709.6|910
1633980300000|2021-10-11 19:25:00|85782|85732|85777.5|85727.5|85792.4|85742.4|85768|85718|926
1633980600000|2021-10-11 19:30:00|85777.4|85727.4|85790.7|85740.7|85791.6|85741.6|85777.1|85727.1|870
1633980900000|2021-10-11 19:35:00|85790.9|85740.9|85793|85743|85800.3|85750.3|85785.3|85735.3|855
1633981200000|2021-10-11 19:40:00|85793.2|85743.2|85801.3|85751.3|85808.6|85758.6|85790.2|85740.2|962
1633981500000|2021-10-11 19:45:00|85801.5|85751.5|85794.4|85744.4|85809.6|85759.6|85787.5|85737.5|857
1633981800000|2021-10-11 19:50:00|85794.2|85744.2|85819.8|85769.8|85828.3|85778.3|85794.1|85744.1|1072
1633982100000|2021-10-11 19:55:00|85819.4|85769.4|85847.4|85797.4|85848|85798|85816.9|85766.9|1063
1633982400000|2021-10-11 20:00:00|85848.2|85798.2|85889.6|85839.6|85891.7|85841.7|85839.3|85789.3|1286
1633982700000|2021-10-11 20:05:00|85888.6|85838.6|85885.1|85835.1|85896.1|85846.1|85878.1|85828.1|1437
1633983000000|2021-10-11 20:10:00|85885.5|85835.5|85896.9|85846.9|85911.9|85861.9|85874|85824|1046
1633983300000|2021-10-11 20:15:00|85897.7|85847.7|85905.9|85855.9|85960.4|85910.4|85889|85839|1285
1633983600000|2021-10-11 20:20:00|85906.4|85856.4|85889.2|85839.2|85909.9|85859.9|85885.8|85835.8|905
1633983900000|2021-10-11 20:25:00|85889.3|85839.3|85876.2|85826.2|85890.8|85840.8|85875.7|85825.7|1049
1633984200000|2021-10-11 20:30:00|85876.4|85826.4|85874.6|85824.6|85888.3|85838.3|85872.5|85822.5|1134
1633984500000|2021-10-11 20:35:00|85874.1|85824.1|85872.2|85822.2|85878.8|85828.8|85864.8|85814.8|1145
1633984800000|2021-10-11 20:40:00|85872.5|85822.5|85865.8|85815.8|85872.5|85822.5|85857.8|85807.8|1212
1633985100000|2021-10-11 20:45:00|85865.7|85815.7|85870.5|85820.5|85879.6|85829.6|85864.3|85814.3|422
1633985400000|2021-10-11 20:50:00|85871.1|85821.1|85872.2|85822.2|85876.7|85826.7|85859.8|85809.8|498
1633985700000|2021-10-11 20:55:00|85871.1|85821.1|85944.5|85811.2|85950.4|85846.6|85863.8|85789.1|601
1633986000000|2021-10-11 21:00:00|85978.3|85784.1|86043|85726.2|86069.1|85784.1|85977.5|85705.4|109
1633986300000|2021-10-11 21:05:00|86065.4|85736.5|85967.4|85475.4|86115.7|85767.3|85929.3|85437.3|83
1633986600000|2021-10-11 21:10:00|85948|85456|85988.2|85496.2|86130.5|85711.5|85934.9|85442.9|331
1633986900000|2021-10-11 21:15:00|86007.3|85515.3|86114.7|85665|86161.6|85735|85947|85455|367
1633987200000|2021-10-11 21:20:00|86082.6|85692.4|86113.3|85684.6|86188.7|85776.5|86011|85651.6|222
1633987500000|2021-10-11 21:25:00|86129|85652.4|86120|85684|86183|85809.4|86029|85626.6|123
1633987800000|2021-10-11 21:30:00|86156.2|85664.2|86056.1|85749.9|86157.5|85809.4|86014|85654.2|260
1633988100000|2021-10-11 21:35:00|86061|85747.1|86049.1|85768.1|86156.2|85811.6|85997.4|85714.1|256
1633988400000|2021-10-11 21:40:00|86059.3|85734.2|85964|85737.3|86108.5|85789.6|85954.4|85693.6|296
1633988700000|2021-10-11 21:45:00|85963.8|85737.4|85968.3|85757.2|86000|85779.3|85951.9|85727.4|412
1633989000000|2021-10-11 21:50:00|85957|85762.9|85946.4|85454.4|86007|85784.6|85908.4|85416.4|459
1633989300000|2021-10-11 21:55:00|85946.7|85454.7|85934.8|85442.8|86013.6|85610.3|85897.8|85422.8|382
1633989600000|2021-10-11 22:00:00|85934.3|85442.3|85916.1|85692.2|86016.4|85703.4|85863|85371|1426
1633989900000|2021-10-11 22:05:00|85916.2|85692.1|85898.8|85708.3|85942.1|85717.9|85883.7|85685.2|970
1633990200000|2021-10-11 22:10:00|85902.5|85706.2|85899.4|85734|85924.8|85748.3|85886.9|85696.7|1364
1633990500000|2021-10-11 22:15:00|85900.2|85734.8|85864.3|85814.3|85934.7|85830.4|85863.1|85733|1095
1633990800000|2021-10-11 22:20:00|85865.5|85815.5|85866.3|85816.3|85919.7|85824.1|85852.9|85757.5|836
1633991100000|2021-10-11 22:25:00|85865.4|85815.4|85867.6|85817.6|85921.8|85827|85858.1|85766.3|1665
1633991400000|2021-10-11 22:30:00|85867.1|85817.1|85865.5|85815.5|85919.7|85827.2|85861.2|85769.1|1333
1633991700000|2021-10-11 22:35:00|85869.7|85819.7|85875.1|85825.1|85926.3|85842.1|85862|85778.5|392
1633992000000|2021-10-11 22:40:00|85874.7|85824.7|85875.2|85825.2|85884.2|85834.2|85866.6|85816.6|630
1633992300000|2021-10-11 22:45:00|85876.4|85826.4|85881|85831|85926.8|85837.7|85869|85797.7|1028
1633992600000|2021-10-11 22:50:00|85878.9|85828.9|85876.7|85826.7|85893.9|85843.9|85873.5|85823.5|859
1633992900000|2021-10-11 22:55:00|85878.8|85828.8|85892.5|85842.5|85894.7|85844.7|85874|85824|815
1633993200000|2021-10-11 23:00:00|85885.8|85835.8|85890.3|85840.3|85939.1|85864.6|85884.4|85813.4|904
1633993500000|2021-10-11 23:05:00|85891|85841|85892.5|85842.5|85903.4|85853.4|85884.7|85834.7|733
1633993800000|2021-10-11 23:10:00|85892.6|85842.6|85885.6|85835.6|85898.3|85848.3|85882.5|85832.5|820
1633994100000|2021-10-11 23:15:00|85883.1|85833.1|85883.3|85833.3|85896.4|85846.4|85880.6|85830.6|1231
1633994400000|2021-10-11 23:20:00|85883.6|85833.6|85884.9|85834.9|85891.8|85841.8|85874.3|85824.3|825
1633994700000|2021-10-11 23:25:00|85885.2|85835.2|85884.4|85834.4|85889.8|85839.8|85876.9|85826.9|783
1633995000000|2021-10-11 23:30:00|85883.6|85833.6|85875.3|85825.3|85913.9|85841.5|85868.3|85787.2|803
1633995300000|2021-10-11 23:35:00|85878.2|85828.2|85877.4|85827.4|85889.9|85839.9|85868.7|85818.7|869
1633995600000|2021-10-11 23:40:00|85877.7|85827.7|85883.5|85833.5|85908.2|85839.6|85872.6|85782.8|1049
1633995900000|2021-10-11 23:45:00|85882.6|85832.6|85883.1|85833.1|85916.9|85839.4|85870.5|85783.5|1120
1633996200000|2021-10-11 23:50:00|85884.9|85834.9|85879.8|85829.8|85889.2|85839.2|85870.5|85820.5|768
1633996500000|2021-10-11 23:55:00|85878.4|85828.4|85878.3|85828.3|85924.4|85836.5|85859.6|85760.3|1146
1633996800000|2021-10-12 00:00:00|85883.2|85833.2|85873.5|85823.5|85920.6|85846.2|85865.6|85774.7|1232
1633997100000|2021-10-12 00:05:00|85873.4|85823.4|85878.8|85828.8|85910.8|85836.4|85854.5|85753.3|1083
1633997400000|2021-10-12 00:10:00|85878.5|85828.5|85908.1|85858.1|85926.8|85859.6|85874|85778.4|1020
1633997700000|2021-10-12 00:15:00|85907.8|85857.8|85872.2|85822.2|85942|85882.1|85864.3|85773.2|1206
1633998000000|2021-10-12 00:20:00|85873|85823|85916.9|85866.9|85944.9|85892.8|85817.8|85701.8|1077
1633998300000|2021-10-12 00:25:00|85917|85867|85892.3|85842.3|85918.1|85868.1|85886.8|85836.8|1084
1633998600000|2021-10-12 00:30:00|85892.6|85842.6|85876.9|85826.9|85900|85850|85864.2|85814.2|899
1633998900000|2021-10-12 00:35:00|85877.2|85827.2|85931.5|85881.5|85943.3|85893.3|85874|85824|1336
1633999200000|2021-10-12 00:40:00|85931.7|85881.7|85916.6|85866.6|85933.8|85883.8|85896.8|85846.8|1159
1633999500000|2021-10-12 00:45:00|85916.5|85866.5|85947.2|85897.2|85954.7|85904.7|85916|85866|1079
1633999800000|2021-10-12 00:50:00|85947.3|85897.3|85912.8|85862.8|85952.3|85902.3|85909|85859|989
1634000100000|2021-10-12 00:55:00|85912.4|85862.4|85939|85889|85939.4|85889.4|85897.3|85847.3|1192
1634000400000|2021-10-12 01:00:00|85937.4|85887.4|85942.9|85892.9|85949.7|85899.7|85927.9|85877.9|1181
1634000700000|2021-10-12 01:05:00|85943|85893|85961|85911|85966.1|85916.1|85939.7|85889.7|968
1634001000000|2021-10-12 01:10:00|85961.5|85911.5|85934.2|85884.2|85968.5|85918.5|85933|85883|1162
1634001300000|2021-10-12 01:15:00|85934.1|85884.1|85948.3|85898.3|85958.6|85908.6|85930.9|85880.9|1090
1634001600000|2021-10-12 01:20:00|85947.1|85897.1|85945.6|85895.6|85953.7|85903.7|85938.2|85888.2|1084
1634001900000|2021-10-12 01:25:00|85944.9|85894.9|85967.7|85917.7|85976.3|85926.3|85930.3|85880.3|949
1634002200000|2021-10-12 01:30:00|85967.6|85917.6|85955.2|85905.2|85983.5|85933.5|85948|85898|1271
1634002500000|2021-10-12 01:35:00|85954.4|85904.4|85942.6|85892.6|85966.7|85916.7|85930.2|85880.2|1324
1634002800000|2021-10-12 01:40:00|85941.8|85891.8|85941.2|85891.2|85960.8|85910.8|85936.2|85886.2|1022
1634003100000|2021-10-12 01:45:00|85940.6|85890.6|85947.3|85897.3|85960.4|85910.4|85934.8|85884.8|1254
1634003400000|2021-10-12 01:50:00|85947|85897|85957.1|85907.1|85963.3|85913.3|85941.1|85891.1|1108
1634003700000|2021-10-12 01:55:00|85957|85907|85959.3|85909.3|85960.6|85910.6|85935.8|85885.8|1199
1634004000000|2021-10-12 02:00:00|85957.8|85907.8|85950.8|85900.8|85960.9|85910.9|85942.3|85892.3|1206
1634004300000|2021-10-12 02:05:00|85950.3|85900.3|85938.6|85888.6|85958.9|85908.9|85928.6|85878.6|1481
1634004600000|2021-10-12 02:10:00|85937.9|85887.9|85922.1|85872.1|85957.1|85907.1|85917.6|85867.6|1544
1634004900000|2021-10-12 02:15:00|85922.3|85872.3|85903.7|85853.7|85923.3|85873.3|85900.7|85850.7|890
1634005200000|2021-10-12 02:20:00|85901.8|85851.8|85880.8|85830.8|85902.3|85852.3|85873.6|85823.6|1144
1634005500000|2021-10-12 02:25:00|85881|85831|85871|85821|85887.4|85837.4|85863.3|85813.3|1275
1634005800000|2021-10-12 02:30:00|85870.6|85820.6|85889.3|85839.3|85891.8|85841.8|85860.3|85810.3|1701
1634006100000|2021-10-12 02:35:00|85888.1|85838.1|85877.9|85827.9|85889|85839|85863.7|85813.7|1405
1634006400000|2021-10-12 02:40:00|85877.8|85827.8|85869.8|85819.8|85889.2|85839.2|85851.4|85801.4|1604
1634006700000|2021-10-12 02:45:00|85868.8|85818.8|85846.3|85796.3|85879.7|85829.7|85838.4|85788.4|1365
1634007000000|2021-10-12 02:50:00|85846.2|85796.2|85858.7|85808.7|85869|85819|85837.8|85787.8|1106
1634007300000|2021-10-12 02:55:00|85860.3|85810.3|85858.6|85808.6|85877.2|85827.2|85857.5|85807.5|1203
1634007600000|2021-10-12 03:00:00|85858.9|85808.9|85856.8|85806.8|85868.2|85818.2|85849.9|85799.9|1014
1634007900000|2021-10-12 03:05:00|85858.5|85808.5|85861.7|85811.7|85861.7|85811.7|85845.6|85795.6|858
1634008200000|2021-10-12 03:10:00|85860.9|85810.9|85870.7|85820.7|85881.7|85831.7|85854.3|85804.3|1030
1634008500000|2021-10-12 03:15:00|85870.8|85820.8|85865.4|85815.4|85874.8|85824.8|85859.3|85809.3|871
1634008800000|2021-10-12 03:20:00|85865.5|85815.5|85859.2|85809.2|85870.1|85820.1|85857.1|85807.1|737
1634009100000|2021-10-12 03:25:00|85859.5|85809.5|85862.2|85812.2|85873.8|85823.8|85858.6|85808.6|927
1634009400000|2021-10-12 03:30:00|85862.6|85812.6|85859.4|85809.4|85869|85819|85853.8|85803.8|897
1634009700000|2021-10-12 03:35:00|85859.5|85809.5|85863.3|85813.3|85863.3|85813.3|85846.4|85796.4|727
1634010000000|2021-10-12 03:40:00|85862.4|85812.4|85859.4|85809.4|85866.9|85816.9|85854.8|85804.8|669
1634010300000|2021-10-12 03:45:00|85859.2|85809.2|85847.1|85797.1|85861.7|85811.7|85845|85795|822
1634010600000|2021-10-12 03:50:00|85846.9|85796.9|85850|85800|85856.3|85806.3|85841.4|85791.4|738
1634010900000|2021-10-12 03:55:00|85850.5|85800.5|85875.2|85825.2|85875.9|85825.9|85850.5|85800.5|1014
1634011200000|2021-10-12 04:00:00|85875|85825|85883.6|85833.6|85887|85837|85864.7|85814.7|919
1634011500000|2021-10-12 04:05:00|85882.5|85832.5|85894.5|85844.5|85894.9|85844.9|85870|85820|639
1634011800000|2021-10-12 04:10:00|85894.1|85844.1|85893.5|85843.5|85919.8|85869.8|85884.8|85834.8|618
1634012100000|2021-10-12 04:15:00|85893.7|85843.7|85891.4|85841.4|85903.3|85853.3|85872.4|85822.4|779
1634012400000|2021-10-12 04:20:00|85891.6|85841.6|85878.2|85828.2|85894.8|85844.8|85871.6|85821.6|848
1634012700000|2021-10-12 04:25:00|85877.5|85827.5|85887.5|85837.5|85895.3|85845.3|85866.7|85816.7|624
1634013000000|2021-10-12 04:30:00|85887.6|85837.6|85900|85850|85906.7|85856.7|85884.8|85834.8|647
1634013300000|2021-10-12 04:35:00|85901|85851|85905|85855|85911.9|85861.9|85894.3|85844.3|514
1634013600000|2021-10-12 04:40:00|85906.3|85856.3|85911.5|85861.5|85913.2|85863.2|85897.3|85847.3|537
1634013900000|2021-10-12 04:45:00|85911.7|85861.7|85890.4|85840.4|85911.9|85861.9|85890.4|85840.4|517
1634014200000|2021-10-12 04:50:00|85885.5|85835.5|85900.9|85850.9|85904.8|85854.8|85885.5|85835.5|397
1634014500000|2021-10-12 04:55:00|85902.9|85852.9|85902|85852|85913.8|85863.8|85896.6|85846.6|623
1634014800000|2021-10-12 05:00:00|85902.9|85852.9|85855.3|85805.3|85902.9|85852.9|85854.2|85804.2|948
1634015100000|2021-10-12 05:05:00|85855.9|85805.9|85853|85803|85866.4|85816.4|85851.4|85801.4|753
1634015400000|2021-10-12 05:10:00|85852.9|85802.9|85844.2|85794.2|85858.2|85808.2|85842.8|85792.8|698
1634015700000|2021-10-12 05:15:00|85845.2|85795.2|85874.6|85824.6|85874.9|85824.9|85809|85759|932
1634016000000|2021-10-12 05:20:00|85874.7|85824.7|85829|85779|85880.1|85830.1|85821.1|85771.1|936
1634016300000|2021-10-12 05:25:00|85828.8|85778.8|85829.5|85779.5|85839.8|85789.8|85826.7|85776.7|900
1634016600000|2021-10-12 05:30:00|85830.3|85780.3|85816.4|85766.4|85840.7|85790.7|85804|85754|1368
1634016900000|2021-10-12 05:35:00|85816.5|85766.5|85810.7|85760.7|85822.5|85772.5|85801.3|85751.3|1083
1634017200000|2021-10-12 05:40:00|85809.3|85759.3|85806.3|85756.3|85821.2|85771.2|85804.7|85754.7|745
1634017500000|2021-10-12 05:45:00|85807.2|85757.2|85813.7|85763.7|85819.6|85769.6|85806.4|85756.4|907
1634017800000|2021-10-12 05:50:00|85813.1|85763.1|85770.8|85720.8|85856.5|85806.5|85760.2|85710.2|1186
1634018100000|2021-10-12 05:55:00|85770.9|85720.9|85776.3|85726.3|85787.4|85737.4|85768.4|85718.4|1146
1634018400000|2021-10-12 06:00:00|85776.8|85726.8|85861.4|85811.4|85871.7|85821.7|85750.5|85700.5|1517
1634018700000|2021-10-12 06:05:00|85861.6|85811.6|85841.1|85791.1|85861.6|85811.6|85831.1|85781.1|1144
1634019000000|2021-10-12 06:10:00|85842.6|85792.6|85813.8|85763.8|85851.7|85801.7|85811.9|85761.9|1351
1634019300000|2021-10-12 06:15:00|85813.2|85763.2|85841|85791|85854.2|85813.6|85811.9|85761.9|1340
1634019600000|2021-10-12 06:20:00|85841.4|85791.4|85848.7|85798.7|85882.9|85832.9|85841.4|85791.4|1584
1634019900000|2021-10-12 06:25:00|85845.9|85795.9|85836.6|85786.6|85866.3|85816.3|85829.9|85779.9|1535
1634020200000|2021-10-12 06:30:00|85836.4|85786.4|85861|85811|85862.9|85812.9|85821.2|85772.3|1715
1634020500000|2021-10-12 06:35:00|85861.1|85811.1|85839.7|85789.7|85867.7|85817.7|85825.2|85775.2|1485
1634020800000|2021-10-12 06:40:00|85840.5|85790.5|85813.2|85763.2|85842.1|85792.1|85795.6|85745.6|1372
1634021100000|2021-10-12 06:45:00|85813.5|85763.5|85820.2|85795.2|85850.9|85801.9|85795|85755.2|1096
1634021400000|2021-10-12 06:50:00|85822.1|85797.1|85826.5|85776.5|85837.1|85800.1|85779.1|85729.1|1545
1634021700000|2021-10-12 06:55:00|85826.8|85776.8|85805.4|85780.4|85848.4|85802.5|85777|85727|1583
1634022000000|2021-10-12 07:00:00|85806|85781|85870|85820|85880.9|85830.9|85781.3|85731.3|1664
1634022300000|2021-10-12 07:05:00|85870.1|85820.1|85891.1|85841.1|85904.3|85856.5|85852.9|85808|1660
1634022600000|2021-10-12 07:10:00|85891.2|85841.2|85809|85759|85891.2|85852.5|85807.5|85757.5|1622
1634022900000|2021-10-12 07:15:00|85808.6|85758.6|85770.4|85720.4|85810.1|85760.1|85753.2|85709.7|1576
1634023200000|2021-10-12 07:20:00|85770.9|85720.9|85732.4|85682.4|85770.9|85728.4|85723.1|85673.1|1359
1634023500000|2021-10-12 07:25:00|85732.7|85682.7|85742.1|85692.1|85747.4|85697.4|85705.6|85655.6|1409
1634023800000|2021-10-12 07:30:00|85742|85692|85702.9|85652.9|85783.4|85733.4|85685.5|85650|1581
1634024100000|2021-10-12 07:35:00|85704|85654|85623.6|85573.6|85704|85662.6|85617|85567|1622
1634024400000|2021-10-12 07:40:00|85623.4|85573.4|85655.1|85605.1|85691|85641|85623.2|85573.2|1489
1634024700000|2021-10-12 07:45:00|85654|85604|85633.1|85583.1|85659.9|85618|85623.4|85582.9|1278
1634025000000|2021-10-12 07:50:00|85633.4|85583.4|85634.1|85584.1|85660.4|85619.1|85627.4|85579.4|1121
1634025300000|2021-10-12 07:55:00|85634.4|85584.4|85696.2|85646.2|85697.1|85647.1|85567.9|85517.9|1479
1634025600000|2021-10-12 08:00:00|85698.3|85648.3|85601.7|85551.7|85711.8|85661.8|85596.2|85546.2|1635
1634025900000|2021-10-12 08:05:00|85602.7|85552.7|85624.7|85574.7|85632.5|85582.5|85552.1|85502.1|1369
1634026200000|2021-10-12 08:10:00|85624|85574|85644.4|85594.4|85659.4|85609.4|85617.4|85567.4|1309
1634026500000|2021-10-12 08:15:00|85643.3|85593.3|85697.9|85647.9|85712.1|85674.2|85639.3|85589.3|1479
1634026800000|2021-10-12 08:20:00|85698.3|85648.3|85626.9|85601.9|85718.5|85679.2|85620|85570|1282
1634027100000|2021-10-12 08:25:00|85627|85602|85590.4|85540.4|85648.5|85610.9|85588.4|85538.4|1347
1634027400000|2021-10-12 08:30:00|85589.7|85539.7|85562.8|85512.8|85592.3|85553.6|85547.1|85506.4|1365
1634027700000|2021-10-12 08:35:00|85563.3|85513.3|85547.8|85522.8|85568.2|85531.7|85528.6|85490|1305
1634028000000|2021-10-12 08:40:00|85547.7|85522.7|85546.1|85496.1|85573.2|85535|85534.7|85495.3|1122
1634028300000|2021-10-12 08:45:00|85545.9|85495.9|85513.9|85488.9|85546.2|85508.7|85513.2|85474|1021
1634028600000|2021-10-12 08:50:00|85513.4|85488.4|85521.7|85496.7|85546|85509.6|85510.7|85479.1|966
1634028900000|2021-10-12 08:55:00|85521.8|85496.8|85621.6|85571.6|85638.3|85588.3|85519.4|85486.1|1136
1634029200000|2021-10-12 09:00:00|85621.7|85571.7|85576.1|85526.1|85642.9|85594.1|85559|85509|1432
1634029500000|2021-10-12 09:05:00|85575.2|85525.2|85567.9|85517.9|85583.1|85533.1|85505|85455|1263
1634029800000|2021-10-12 09:10:00|85568|85518|85507.4|85457.4|85576.5|85526.5|85505.7|85455.7|1432
1634030100000|2021-10-12 09:15:00|85507.6|85457.6|85459.7|85409.7|85507.9|85457.9|85429.7|85379.7|1565
1634030400000|2021-10-12 09:20:00|85459.5|85409.5|85456.4|85406.4|85468|85419.8|85417.6|85378.4|1203
1634030700000|2021-10-12 09:25:00|85456.5|85406.5|85482.3|85432.3|85512.9|85464|85445.6|85405.6|1267
1634031000000|2021-10-12 09:30:00|85482.2|85432.2|85507.3|85457.3|85512.2|85469.8|85473.6|85431.8|1082
1634031300000|2021-10-12 09:35:00|85507.4|85457.4|85524.4|85474.4|85529.3|85491.8|85496.3|85456.5|1185
1634031600000|2021-10-12 09:40:00|85504.6|85479.6|85437.2|85412.2|85516.5|85479.6|85435.3|85400.8|1245
1634031900000|2021-10-12 09:45:00|85437|85412|85404.7|85379.7|85450.9|85412.4|85401.6|85360.1|1233
1634032200000|2021-10-12 09:50:00|85403.7|85378.7|85384.5|85359.5|85426.9|85388.1|85365.1|85325.9|1307
1634032500000|2021-10-12 09:55:00|85380.9|85355.9|85408.2|85358.2|85450.7|85400.7|85352.3|85310.8|1224
1634032800000|2021-10-12 10:00:00|85408.6|85358.6|85396.5|85346.5|85446.3|85409.5|85376.4|85332.6|1118
1634033100000|2021-10-12 10:05:00|85396.1|85346.1|85401.7|85351.7|85404.7|85356.8|85362.2|85318.5|1134
1634033400000|2021-10-12 10:10:00|85402.6|85352.6|85396.6|85346.6|85429.2|85379.2|85389.7|85342.2|1311
1634033700000|2021-10-12 10:15:00|85396.5|85346.5|85407.6|85357.6|85416.4|85374.6|85342.2|85299.7|1635
1634034000000|2021-10-12 10:20:00|85406.8|85356.8|85429|85379|85448.7|85408.1|85393.6|85343.6|1421
1634034300000|2021-10-12 10:25:00|85428.6|85378.6|85431.7|85381.7|85444.8|85408.4|85407.6|85370.4|1185
1634034600000|2021-10-12 10:30:00|85431.6|85381.6|85457.6|85432.6|85476.4|85436.1|85411.3|85371.2|1619
1634034900000|2021-10-12 10:35:00|85458.4|85433.4|85460.7|85410.7|85479|85434.2|85437.6|85398.9|1626
1634035200000|2021-10-12 10:40:00|85459.5|85409.5|85433.6|85383.6|85464.4|85425.4|85422.7|85372.7|1519
1634035500000|2021-10-12 10:45:00|85434.2|85384.2|85415.1|85365.1|85451.8|85414.3|85402.8|85358.5|1345
1634035800000|2021-10-12 10:50:00|85415.6|85365.6|85369.1|85319.1|85420.4|85370.4|85359.9|85318.1|1407
1634036100000|2021-10-12 10:55:00|85369.9|85319.9|85299.8|85274.8|85376.3|85339.7|85290.3|85244|1583
1634036400000|2021-10-12 11:00:00|85301.7|85276.7|85398.9|85348.9|85419.3|85369.3|85301.7|85270.6|1304
1634036700000|2021-10-12 11:05:00|85400.1|85350.1|85385.1|85335.1|85400.5|85362.9|85368.2|85318.2|1084
1634037000000|2021-10-12 11:10:00|85384.4|85334.4|85434.2|85384.2|85434.9|85384.9|85365.3|85315.3|976
1634037300000|2021-10-12 11:15:00|85434|85384|85413.4|85363.4|85442.3|85399.4|85396.2|85346.2|1127
1634037600000|2021-10-12 11:20:00|85413.2|85363.2|85426.4|85376.4|85427.4|85382.2|85392.4|85344.3|1224
1634037900000|2021-10-12 11:25:00|85426.5|85376.5|85472.1|85422.1|85477|85427|85426.2|85376.2|1435
1634038200000|2021-10-12 11:30:00|85472.2|85422.2|85448.6|85398.6|85480.5|85430.5|85422|85372|1070
1634038500000|2021-10-12 11:35:00|85447.9|85397.9|85458|85408|85466.7|85416.7|85413|85363|987
1634038800000|2021-10-12 11:40:00|85458.1|85408.1|85428.8|85378.8|85458.1|85408.1|85421.2|85371.2|1001
1634039100000|2021-10-12 11:45:00|85428.7|85378.7|85379.4|85329.4|85429.2|85379.2|85352.4|85313.4|1413
1634039400000|2021-10-12 11:50:00|85379.9|85329.9|85387.4|85337.4|85402.7|85353.4|85360.2|85322.9|1304
1634039700000|2021-10-12 11:55:00|85387.1|85337.1|85351.2|85326.2|85393.2|85351.9|85339.5|85302.6|1329
1634040000000|2021-10-12 12:00:00|85346|85321|85351.8|85301.8|85365.4|85326.1|85315.7|85265.7|1416
1634040300000|2021-10-12 12:05:00|85351.5|85301.5|85347.3|85297.3|85351.5|85301.5|85306.8|85256.8|1227
1634040600000|2021-10-12 12:10:00|85347.5|85297.5|85359.5|85309.5|85382|85341.6|85340|85291.6|1275
1634040900000|2021-10-12 12:15:00|85359.3|85309.3|85323|85273|85379|85329|85313.7|85263.7|1191
1634041200000|2021-10-12 12:20:00|85321.9|85271.9|85369.6|85319.6|85403.7|85353.7|85320.2|85270.2|1440
1634041500000|2021-10-12 12:25:00|85371.1|85321.1|85413.8|85363.8|85444.8|85394.8|85349.1|85299.1|1683
1634041800000|2021-10-12 12:30:00|85413|85363|85521.2|85471.2|85527.7|85477.7|85412.8|85362.8|1730
1634042100000|2021-10-12 12:35:00|85521.7|85471.7|85607.7|85557.7|85608.4|85558.4|85520.2|85470.2|1830
1634042400000|2021-10-12 12:40:00|85607.5|85557.5|85649.2|85599.2|85651.6|85601.6|85606.6|85556.6|1782
1634042700000|2021-10-12 12:45:00|85649.3|85599.3|85636.5|85586.5|85690|85640|85621.7|85575.2|1577
1634043000000|2021-10-12 12:50:00|85637|85587|85619.9|85569.9|85654.3|85613|85598.5|85558.9|1518
1634043300000|2021-10-12 12:55:00|85619.6|85569.6|85556.9|85506.9|85641.9|85601.5|85553|85503|1606
1634043600000|2021-10-12 13:00:00|85555.9|85505.9|85580.3|85530.3|85617.2|85582.2|85551.9|85501.9|1587
1634043900000|2021-10-12 13:05:00|85580.7|85530.7|85558.2|85508.2|85594.9|85546.9|85527.3|85488.4|1681
1634044200000|2021-10-12 13:10:00|85559|85509|85537.7|85487.7|85571.6|85530.7|85498.4|85448.4|1504
1634044500000|2021-10-12 13:15:00|85537.2|85487.2|85525.6|85475.6|85539.8|85489.8|85479.7|85442|1543
1634044800000|2021-10-12 13:20:00|85524.9|85474.9|85507.7|85457.7|85527.7|85483.8|85465.1|85418.5|1492
1634045100000|2021-10-12 13:25:00|85507.8|85457.8|85446.6|85396.6|85512.6|85462.6|85418.1|85380.6|1753
1634045400000|2021-10-12 13:30:00|85444.7|85394.7|85492.1|85442.1|85546|85496|85431.7|85381.7|1956
1634045700000|2021-10-12 13:35:00|85493|85443|85500.1|85450.1|85521.2|85471.2|85443.1|85393.1|1889
1634046000000|2021-10-12 13:40:00|85499|85449|85575.1|85525.1|85602.1|85552.1|85440.6|85390.6|1793
1634046300000|2021-10-12 13:45:00|85575.8|85525.8|85503.6|85453.6|85636|85586|85488.3|85446.1|1884
1634046600000|2021-10-12 13:50:00|85504.1|85454.1|85436|85386|85505.5|85455.5|85392|85342.8|1838
1634046900000|2021-10-12 13:55:00|85434.2|85384.2|85507.9|85457.9|85508.1|85458.1|85415.1|85367.6|1832
1634047200000|2021-10-12 14:00:00|85509.8|85459.8|85512.8|85462.8|85573.4|85523.4|85461.4|85411.4|2033
1634047500000|2021-10-12 14:05:00|85512.7|85462.7|85551.7|85501.7|85552.6|85506.4|85476|85433.9|1743
1634047800000|2021-10-12 14:10:00|85551.8|85501.8|85509.5|85484.5|85555.7|85517.3|85506.3|85463.8|1585
1634048100000|2021-10-12 14:15:00|85509.7|85484.7|85516.7|85466.7|85582.6|85532.6|85439.1|85389.1|1799
1634048400000|2021-10-12 14:20:00|85516.8|85466.8|85574.6|85524.6|85577.9|85535.5|85516.5|85466.5|1692
1634048700000|2021-10-12 14:25:00|85574|85524|85559.7|85509.7|85605.8|85555.9|85517.5|85467.5|1760
1634049000000|2021-10-12 14:30:00|85559.6|85509.6|85584.3|85534.3|85629.8|85589.8|85558.5|85508.5|1705
1634049300000|2021-10-12 14:35:00|85583.9|85533.9|85554.4|85504.4|85639.9|85589.9|85544.9|85494.9|1620
1634049600000|2021-10-12 14:40:00|85553.8|85503.8|85483.3|85433.3|85561.1|85511.1|85455.1|85405.1|1553
1634049900000|2021-10-12 14:45:00|85483.5|85433.5|85432.1|85382.1|85485.3|85435.3|85413.3|85363.3|1537
1634050200000|2021-10-12 14:50:00|85432.2|85382.2|85478|85428|85480|85430|85412.2|85362.2|1666
1634050500000|2021-10-12 14:55:00|85479.3|85429.3|85503.9|85453.9|85510.1|85460.1|85435.3|85392.5|1601
1634050800000|2021-10-12 15:00:00|85505.1|85455.1|85477.8|85427.8|85505.1|85459.6|85419.5|85372.9|1828
1634051100000|2021-10-12 15:05:00|85477.9|85427.9|85416.7|85391.7|85492.1|85444.6|85415.5|85375.3|1450
1634051400000|2021-10-12 15:10:00|85417.6|85392.6|85487.7|85437.7|85499.7|85458.9|85413.2|85376.2|1368
1634051700000|2021-10-12 15:15:00|85487|85437|85529.7|85479.7|85534.8|85484.8|85464.5|85414.5|1344
1634052000000|2021-10-12 15:20:00|85529.8|85479.8|85489.2|85439.2|85533.8|85483.8|85477.2|85427.2|1349
1634052300000|2021-10-12 15:25:00|85489.1|85439.1|85531.8|85481.8|85534.6|85484.6|85489.1|85439.1|1342
1634052600000|2021-10-12 15:30:00|85532|85482|85582.6|85532.6|85582.6|85532.6|85510.8|85460.8|1633
1634052900000|2021-10-12 15:35:00|85582.3|85532.3|85558.3|85508.3|85604.9|85554.9|85549.7|85499.7|1510
1634053200000|2021-10-12 15:40:00|85559.2|85509.2|85585.5|85535.5|85607.4|85557.4|85559.2|85509.2|1820
1634053500000|2021-10-12 15:45:00|85586.1|85536.1|85571.5|85521.5|85599.1|85556.3|85569.6|85520.8|1249
1634053800000|2021-10-12 15:50:00|85571.4|85521.4|85562.2|85512.2|85585.3|85535.5|85556.5|85507.6|1418
1634054100000|2021-10-12 15:55:00|85561.5|85511.5|85486|85436|85569.6|85528|85482.5|85434.7|1561
1634054400000|2021-10-12 16:00:00|85487.1|85437.1|85485.1|85435.1|85491.7|85441.7|85466.7|85416.7|1494
1634054700000|2021-10-12 16:05:00|85484.4|85434.4|85492.2|85442.2|85496|85446|85471|85421|1393
1634055000000|2021-10-12 16:10:00|85492.4|85442.4|85491.7|85441.7|85502.2|85452.2|85474.1|85424.1|1371
1634055300000|2021-10-12 16:15:00|85491.9|85441.9|85484.2|85434.2|85497.9|85447.9|85478.3|85428.3|1357
1634055600000|2021-10-12 16:20:00|85484.1|85434.1|85492.8|85442.8|85500.5|85450.5|85474.3|85424.3|1332
1634055900000|2021-10-12 16:25:00|85493.4|85443.4|85477.2|85427.2|85499.2|85449.2|85471.6|85421.6|1365
1634056200000|2021-10-12 16:30:00|85477.1|85427.1|85524.8|85474.8|85526.9|85476.9|85467.3|85417.3|1709
1634056500000|2021-10-12 16:35:00|85525.3|85475.3|85571.5|85521.5|85578.4|85528.4|85523.9|85473.9|1786
1634056800000|2021-10-12 16:40:00|85569.7|85519.7|85544.9|85494.9|85576|85526|85534.1|85484.1|1485
1634057100000|2021-10-12 16:45:00|85545.9|85495.9|85577.7|85527.7|85579.7|85529.7|85541.2|85491.2|1343
1634057400000|2021-10-12 16:50:00|85578|85528|85621.3|85571.3|85621.3|85571.3|85573.2|85523.2|1309
1634057700000|2021-10-12 16:55:00|85626.9|85576.9|85610.9|85560.9|85629.7|85579.7|85604|85554|1443
1634058000000|2021-10-12 17:00:00|85610.7|85560.7|85618.3|85568.3|85623.5|85573.5|85600.5|85550.5|1625
1634058300000|2021-10-12 17:05:00|85618.4|85568.4|85648.7|85598.7|85653.2|85603.2|85607.5|85557.5|1353
1634058600000|2021-10-12 17:10:00|85648.8|85598.8|85632.5|85582.5|85653.7|85603.7|85631.8|85581.8|1068
1634058900000|2021-10-12 17:15:00|85632.3|85582.3|85638.7|85588.7|85646.6|85596.6|85629.8|85579.8|929
1634059200000|2021-10-12 17:20:00|85638.2|85588.2|85660.8|85610.8|85662.7|85612.7|85632.9|85582.9|978
1634059500000|2021-10-12 17:25:00|85661.1|85611.1|85640|85590|85663.1|85613.1|85629.2|85579.2|1176
1634059800000|2021-10-12 17:30:00|85638.4|85588.4|85632.7|85582.7|85646.4|85596.4|85625.2|85575.2|1015
1634060100000|2021-10-12 17:35:00|85634.3|85584.3|85632.9|85582.9|85650.6|85600.6|85624|85574|1013
1634060400000|2021-10-12 17:40:00|85633.1|85583.1|85615.6|85565.6|85638.8|85588.8|85612.4|85562.4|1039
1634060700000|2021-10-12 17:45:00|85615.3|85565.3|85618.4|85568.4|85628.4|85578.4|85608.6|85558.6|1113
1634061000000|2021-10-12 17:50:00|85617.7|85567.7|85631.2|85581.2|85633.2|85583.2|85597.2|85547.2|1218
1634061300000|2021-10-12 17:55:00|85631.7|85581.7|85622.6|85572.6|85642.9|85592.9|85619.8|85569.8|1307
1634061600000|2021-10-12 18:00:00|85622.7|85572.7|85623.8|85573.8|85638.5|85588.5|85611.7|85570.2|1368
1634061900000|2021-10-12 18:05:00|85623.9|85573.9|85618.5|85568.5|85631|85581|85615.9|85565.9|985
1634062200000|2021-10-12 18:10:00|85618.4|85568.4|85537.4|85487.4|85621.3|85571.3|85536.8|85486.8|1192
1634062500000|2021-10-12 18:15:00|85538.1|85488.1|85532.3|85482.3|85569.6|85519.6|85520.7|85470.7|1372
1634062800000|2021-10-12 18:20:00|85532.4|85482.4|85522.4|85472.4|85549.1|85499.1|85520.6|85470.6|1204
1634063100000|2021-10-12 18:25:00|85522.1|85472.1|85507.6|85457.6|85522.5|85472.5|85486.3|85436.3|1183
1634063400000|2021-10-12 18:30:00|85507|85457|85526.2|85476.2|85530.6|85480.6|85504.5|85454.5|1397
1634063700000|2021-10-12 18:35:00|85527.8|85477.8|85536.4|85486.4|85556.8|85506.8|85520.6|85470.6|1350
1634064000000|2021-10-12 18:40:00|85536.6|85486.6|85523.6|85473.6|85537.9|85487.9|85519.3|85469.3|1084
1634064300000|2021-10-12 18:45:00|85523.5|85473.5|85540.6|85490.6|85543.1|85493.1|85520.3|85470.3|1041
1634064600000|2021-10-12 18:50:00|85540.4|85490.4|85536.2|85486.2|85546.6|85496.6|85533.6|85483.6|884
1634064900000|2021-10-12 18:55:00|85535.7|85485.7|85573|85523|85573.9|85523.9|85522.3|85482.2|1336
1634065200000|2021-10-12 19:00:00|85573.1|85523.1|85577.1|85527.1|85582.5|85532.5|85560.6|85510.6|1103
1634065500000|2021-10-12 19:05:00|85577.5|85527.5|85578.5|85528.5|85585.8|85535.8|85570|85520|958
1634065800000|2021-10-12 19:10:00|85579.6|85529.6|85575.3|85525.3|85581.3|85531.3|85562.6|85512.6|909
1634066100000|2021-10-12 19:15:00|85575.5|85525.5|85572.7|85522.7|85597.4|85547.4|85570.2|85520.2|1216
1634066400000|2021-10-12 19:20:00|85572.2|85522.2|85560.4|85510.4|85580.8|85530.8|85555.6|85505.6|1160
1634066700000|2021-10-12 19:25:00|85560.6|85510.6|85557.4|85507.4|85571|85521|85545.4|85504.4|751
1634067000000|2021-10-12 19:30:00|85557.3|85507.3|85551|85501|85567.3|85517.3|85550.1|85500.1|1055
1634067300000|2021-10-12 19:35:00|85551.5|85501.5|85557.9|85507.9|85559.7|85509.7|85541.2|85491.2|1122
1634067600000|2021-10-12 19:40:00|85557.8|85507.8|85567.1|85517.1|85570.5|85520.5|85551.5|85501.5|938
1634067900000|2021-10-12 19:45:00|85567.3|85517.3|85559|85509|85575|85525|85550.2|85500.2|962
1634068200000|2021-10-12 19:50:00|85559.3|85509.3|85557.5|85507.5|85564.6|85514.6|85535|85485|879
1634068500000|2021-10-12 19:55:00|85557.1|85507.1|85593|85543|85593.8|85543.8|85540.1|85490.1|994
1634068800000|2021-10-12 20:00:00|85592.8|85542.8|85602.3|85552.3|85629.1|85579.1|85592|85542|1354
1634069100000|2021-10-12 20:05:00|85601.7|85551.7|85601.6|85551.6|85608.4|85558.4|85591.7|85541.7|1016
1634069400000|2021-10-12 20:10:00|85601.9|85551.9|85598.7|85548.7|85612.7|85562.7|85596.2|85546.2|1136
1634069700000|2021-10-12 20:15:00|85598.9|85548.9|85608|85558|85616.6|85566.6|85593.1|85543.1|928
1634070000000|2021-10-12 20:20:00|85613.4|85563.4|85587.8|85537.8|85613.9|85563.9|85574.8|85524.8|1119
1634070300000|2021-10-12 20:25:00|85587.5|85537.5|85594.1|85544.1|85605.3|85555.3|85583.9|85533.9|1349
1634070600000|2021-10-12 20:30:00|85596.8|85546.8|85600.4|85550.4|85613.2|85563.2|85585.9|85535.9|1483
1634070900000|2021-10-12 20:35:00|85597.8|85547.8|85598.8|85548.8|85623.6|85573.6|85582.9|85532.9|1441
1634071200000|2021-10-12 20:40:00|85598.7|85548.7|85627.1|85577.1|85632.9|85582.9|85590.5|85540.5|1717
1634071500000|2021-10-12 20:45:00|85626.4|85576.4|85601.9|85551.9|85626.4|85576.4|85580.3|85530.3|1052
1634071800000|2021-10-12 20:50:00|85602.2|85552.2|85613.2|85563.2|85621|85571|85593.6|85543.6|673
1634072100000|2021-10-12 20:55:00|85613.6|85563.6|85613.5|85563.5|85667.3|85575.9|85605.1|85515.4|499
1634072400000|2021-10-12 21:00:00|85613.1|85563.1|85647.5|85520.9|85661.7|85567.5|85608.8|85512.9|46
1634072700000|2021-10-12 21:05:00|85704|85486|85743.8|85493.8|85784.9|85556.8|85606.8|85407.4|148
1634073000000|2021-10-12 21:10:00|85743.6|85496.2|85749.1|85443|85806.2|85513.7|85680.1|85392.1|195
1634073300000|2021-10-12 21:15:00|85738.5|85471.6|85711.2|85531|85787.1|85597.9|85629.6|85420.9|261
1634073600000|2021-10-12 21:20:00|85702.7|85542.6|85667.5|85487.1|85758.2|85599.3|85636.6|85432.6|205
1634073900000|2021-10-12 21:25:00|85663.4|85500.2|85652.9|85512.5|85740.4|85561.9|85607.3|85425|116
1634074200000|2021-10-12 21:30:00|85689.9|85483.7|85657.3|85506|85713.2|85562.4|85607.1|85453.6|143
1634074500000|2021-10-12 21:35:00|85661.3|85500.9|85656|85515|85708.4|85562.5|85601.7|85459.6|122
1634074800000|2021-10-12 21:40:00|85663.2|85519|85655.7|85499.5|85707.2|85563.5|85600.8|85458.8|95
1634075100000|2021-10-12 21:45:00|85657.6|85509.6|85606.3|85556.3|85687.5|85559.9|85598.4|85475.1|163
1634075400000|2021-10-12 21:50:00|85606.8|85556.8|85672.7|85497|85672.7|85558|85597.3|85497|178
1634075700000|2021-10-12 21:55:00|85605.9|85555.9|85608.8|85558.8|85691.7|85560.1|85601.6|85484.3|224
1634076000000|2021-10-12 22:00:00|85646.4|85519.7|85608.9|85558.9|85698.6|85570.9|85606.1|85493.8|773
1634076300000|2021-10-12 22:05:00|85609|85559|85605.2|85555.2|85654.2|85561|85597.1|85508.9|591
1634076600000|2021-10-12 22:10:00|85605|85555|85614|85564|85615.4|85565.4|85602|85552|334
1634076900000|2021-10-12 22:15:00|85613.9|85563.9|85614.8|85564.8|85615.3|85565.3|85609.1|85559.1|371
1634077200000|2021-10-12 22:20:00|85614.9|85564.9|85604.4|85554.4|85617|85567|85604|85554|325
1634077500000|2021-10-12 22:25:00|85604.9|85554.9|85594.4|85544.4|85606|85556|85591|85541|594
1634077800000|2021-10-12 22:30:00|85594|85544|85582.5|85532.5|85594|85544|85578.3|85528.3|476
1634078100000|2021-10-12 22:35:00|85583.8|85533.8|85579.8|85529.8|85586.6|85536.6|85579.8|85529.8|299
1634078400000|2021-10-12 22:40:00|85579.3|85529.3|85581|85531|85581.9|85531.9|85579.3|85529.3|157
1634078700000|2021-10-12 22:45:00|85578.2|85528.2|85592.2|85542.2|85599|85549|85578.2|85528.2|387
1634079000000|2021-10-12 22:50:00|85591.7|85541.7|85590.3|85540.3|85597.8|85547.8|85584.5|85534.5|380
1634079300000|2021-10-12 22:55:00|85590.7|85540.7|85591.6|85541.6|85600.4|85550.4|85586.2|85536.2|452
1634079600000|2021-10-12 23:00:00|85591.9|85541.9|85602|85552|85611.2|85561.2|85585.8|85535.8|698
1634079900000|2021-10-12 23:05:00|85602.3|85552.3|85601.9|85551.9|85605.5|85555.5|85586.7|85536.7|625
1634080200000|2021-10-12 23:10:00|85602|85552|85604.5|85554.5|85613.7|85563.7|85589.5|85539.5|621
1634080500000|2021-10-12 23:15:00|85604.1|85554.1|85604|85554|85616.6|85566.6|85595.7|85545.7|607
1634080800000|2021-10-12 23:20:00|85604.2|85554.2|85596.7|85546.7|85617.4|85567.4|85596|85546|1438
1634081100000|2021-10-12 23:25:00|85596.2|85546.2|85600.9|85550.9|85604.7|85554.7|85586.7|85536.7|620
1634081400000|2021-10-12 23:30:00|85601|85551|85605.5|85555.5|85617.8|85567.8|85593.2|85543.2|674
1634081700000|2021-10-12 23:35:00|85604.1|85554.1|85625.6|85575.6|85627.1|85577.1|85600.5|85550.5|685
1634082000000|2021-10-12 23:40:00|85625.5|85575.5|85616.9|85566.9|85628.7|85578.7|85608.8|85558.8|610
1634082300000|2021-10-12 23:45:00|85619.1|85569.1|85615.9|85565.9|85624.8|85574.8|85601.8|85551.8|1666
1634082600000|2021-10-12 23:50:00|85614.3|85564.3|85612.1|85562.1|85630.6|85580.6|85597.6|85547.6|1644
1634082900000|2021-10-12 23:55:00|85616.8|85566.8|85628.7|85578.7|85639.4|85589.4|85603.5|85553.5|1554
1634083200000|2021-10-13 00:00:00|85627.6|85577.6|85596.5|85546.5|85698.2|85648.2|85559.8|85509.8|1545
1634083500000|2021-10-13 00:05:00|85596.7|85546.7|85623.3|85573.3|85641.2|85591.2|85596.7|85546.7|1506
1634083800000|2021-10-13 00:10:00|85623.1|85573.1|85617.9|85567.9|85631|85581|85595.2|85545.2|1499
1634084100000|2021-10-13 00:15:00|85617.7|85567.7|85605.8|85555.8|85643.8|85593.8|85600.5|85550.5|1444
1634084400000|2021-10-13 00:20:00|85607.2|85557.2|85605|85555|85619.3|85569.3|85594.7|85544.7|1410
1634084700000|2021-10-13 00:25:00|85604|85554|85586|85536|85614.8|85564.8|85546.1|85496.1|1357
1634085000000|2021-10-13 00:30:00|85587.3|85537.3|85580.5|85530.5|85596.3|85546.3|85526.7|85476.7|2025
1634085300000|2021-10-13 00:35:00|85580.8|85530.8|85591.9|85541.9|85598.6|85548.6|85568.8|85518.8|1025
1634085600000|2021-10-13 00:40:00|85591.8|85541.8|85557.3|85507.3|85593.6|85543.6|85556.3|85506.3|1077
1634085900000|2021-10-13 00:45:00|85558.4|85508.4|85562.3|85512.3|85575.5|85525.5|85514.5|85464.5|1198
1634086200000|2021-10-13 00:50:00|85561.1|85511.1|85548.3|85498.3|85578.2|85528.2|85543.5|85493.5|1114
1634086500000|2021-10-13 00:55:00|85548.5|85498.5|85560.7|85510.7|85573.6|85523.6|85542.5|85492.5|1344
1634086800000|2021-10-13 01:00:00|85560.9|85510.9|85553.8|85503.8|85576|85526|85531.1|85481.1|1791
1634087100000|2021-10-13 01:05:00|85553.9|85503.9|85539.5|85489.5|85566.8|85516.8|85485.1|85435.1|1946
1634087400000|2021-10-13 01:10:00|85540.9|85490.9|85536.5|85486.5|85550.1|85500.1|85527.1|85477.1|1544
1634087700000|2021-10-13 01:15:00|85537|85487|85578.3|85528.3|85591.8|85541.8|85528.6|85478.6|1087
1634088000000|2021-10-13 01:20:00|85577.6|85527.6|85544.6|85494.6|85597|85547|85543|85493|1360
1634088300000|2021-10-13 01:25:00|85543.8|85493.8|85526.3|85476.3|85553.9|85503.9|85524.9|85474.9|908
1634088600000|2021-10-13 01:30:00|85526.7|85476.7|85492|85442|85528.9|85478.9|85481.5|85431.5|924
1634088900000|2021-10-13 01:35:00|85491.3|85441.3|85498.7|85448.7|85504.8|85454.8|85482.5|85432.5|1280
1634089200000|2021-10-13 01:40:00|85498.2|85448.2|85481.1|85431.1|85503.1|85453.1|85471|85421|1487
1634089500000|2021-10-13 01:45:00|85481.3|85431.3|85454.3|85404.3|85485.5|85435.5|85445|85395|1520
1634089800000|2021-10-13 01:50:00|85454.4|85404.4|85435.8|85385.8|85462.9|85412.9|85429|85379|1570
1634090100000|2021-10-13 01:55:00|85436.2|85386.2|85461|85411|85469|85419|85434.3|85384.3|1231
1634090400000|2021-10-13 02:00:00|85461.4|85411.4|85460.6|85410.6|85466.2|85416.2|85445|85395|1424
1634090700000|2021-10-13 02:05:00|85460.2|85410.2|85440.5|85390.5|85464.3|85414.3|85430.7|85380.7|1661
1634091000000|2021-10-13 02:10:00|85438.6|85388.6|85453.3|85403.3|85456.4|85406.4|85433.4|85383.4|1444
1634091300000|2021-10-13 02:15:00|85455.1|85405.1|85455.6|85405.6|85467.6|85417.6|85433|85383|1220
1634091600000|2021-10-13 02:20:00|85455.2|85405.2|85509.8|85459.8|85518|85468|85452.4|85402.4|1530
1634091900000|2021-10-13 02:25:00|85509|85459|85484.1|85434.1|85532.1|85482.1|85464.7|85414.7|1314
1634092200000|2021-10-13 02:30:00|85484.3|85434.3|85527.1|85477.1|85533.4|85483.4|85474.4|85424.4|1414
1634092500000|2021-10-13 02:35:00|85527|85477|85555.3|85505.3|85555.7|85505.7|85509.2|85459.2|1161
1634092800000|2021-10-13 02:40:00|85555.1|85505.1|85543.5|85493.5|85560|85510|85538.9|85488.9|865
1634093100000|2021-10-13 02:45:00|85543.2|85493.2|85501.5|85451.5|85550.3|85500.3|85466.1|85416.1|1446
1634093400000|2021-10-13 02:50:00|85501.8|85451.8|85476.8|85426.8|85518.8|85468.8|85460.2|85410.2|1468
1634093700000|2021-10-13 02:55:00|85475.9|85425.9|85459.1|85409.1|85479.6|85429.6|85425.9|85375.9|1493
1634094000000|2021-10-13 03:00:00|85459.2|85409.2|85451.7|85401.7|85470.4|85420.4|85441.1|85391.1|1486
1634094300000|2021-10-13 03:05:00|85451.9|85401.9|85441.8|85391.8|85479.1|85429.1|85426.7|85376.7|1890
1634094600000|2021-10-13 03:10:00|85442.3|85392.3|85442|85392|85448|85398|85418.2|85368.2|1650
1634094900000|2021-10-13 03:15:00|85441.3|85391.3|85442.8|85392.8|85481.3|85431.3|85430.1|85380.1|1447
1634095200000|2021-10-13 03:20:00|85441.6|85391.6|85439|85389|85451.4|85401.4|85417.7|85367.7|1467
1634095500000|2021-10-13 03:25:00|85438.9|85388.9|85484.4|85434.4|85495.4|85445.4|85434.1|85384.1|1478
1634095800000|2021-10-13 03:30:00|85484.8|85434.8|85412.1|85362.1|85489.3|85439.3|85400.5|85350.5|1511
1634096100000|2021-10-13 03:35:00|85414.5|85364.5|85417.5|85367.5|85421.2|85371.2|85400.3|85350.3|1086
1634096400000|2021-10-13 03:40:00|85417|85367|85426.1|85376.1|85429|85379|85403.6|85353.6|1063
1634096700000|2021-10-13 03:45:00|85426.4|85376.4|85426.5|85376.5|85433.2|85383.2|85417.4|85367.4|875
1634097000000|2021-10-13 03:50:00|85425.7|85375.7|85430.2|85380.2|85446|85396|85410.4|85360.4|1244
1634097300000|2021-10-13 03:55:00|85433.5|85383.5|85435.3|85385.3|85444.5|85394.5|85408.3|85358.3|1128
1634097600000|2021-10-13 04:00:00|85434.9|85384.9|85435.2|85385.2|85440.3|85390.3|85423.2|85373.2|775
1634097900000|2021-10-13 04:05:00|85434.7|85384.7|85428.2|85378.2|85435.7|85385.7|85419.2|85369.2|653
1634098200000|2021-10-13 04:10:00|85429.1|85379.1|85424.3|85374.3|85437.9|85387.9|85410.9|85360.9|1434
1634098500000|2021-10-13 04:15:00|85424.4|85374.4|85426.2|85376.2|85432.5|85382.5|85405|85355|1300
1634098800000|2021-10-13 04:20:00|85426.6|85376.6|85421.1|85371.1|85431.2|85381.2|85397.3|85347.3|1562
1634099100000|2021-10-13 04:25:00|85421.2|85371.2|85429.4|85379.4|85433|85383|85406.9|85356.9|1359
1634099400000|2021-10-13 04:30:00|85430.7|85380.7|85424.3|85374.3|85443.6|85393.6|85422.3|85372.3|854
1634099700000|2021-10-13 04:35:00|85424.1|85374.1|85431.5|85381.5|85433.2|85383.2|85419.8|85369.8|767
1634100000000|2021-10-13 04:40:00|85431.7|85381.7|85430|85380|85443.1|85393.1|85424.6|85374.6|610
1634100300000|2021-10-13 04:45:00|85430.7|85380.7|85367.2|85317.2|85438.3|85388.3|85350.5|85300.5|872
1634100600000|2021-10-13 04:50:00|85364.3|85314.3|85368.6|85318.6|85385.7|85335.7|85363.3|85313.3|695
1634100900000|2021-10-13 04:55:00|85368.5|85318.5|85362.7|85312.7|85376|85326|85361|85311|832
1634101200000|2021-10-13 05:00:00|85363.3|85313.3|85389.5|85339.5|85403.5|85353.5|85361.5|85311.5|1326
1634101500000|2021-10-13 05:05:00|85388.8|85338.8|85406.2|85356.2|85406.2|85356.2|85385.1|85335.1|1344
1634101800000|2021-10-13 05:10:00|85405.8|85355.8|85410|85360|85417|85367|85398.3|85348.3|916
1634102100000|2021-10-13 05:15:00|85410.6|85360.6|85409.1|85359.1|85416.7|85366.7|85402.2|85352.2|1023
1634102400000|2021-10-13 05:20:00|85408.9|85358.9|85414.5|85364.5|85416|85366|85402.7|85352.7|864
1634102700000|2021-10-13 05:25:00|85414.4|85364.4|85407.5|85357.5|85416.9|85366.9|85399.1|85349.1|953
1634103000000|2021-10-13 05:30:00|85407.3|85357.3|85408.5|85358.5|85418|85368|85405.5|85355.5|697
1634103300000|2021-10-13 05:35:00|85408.3|85358.3|85413.2|85363.2|85414.8|85364.8|85402.7|85352.7|586
1634103600000|2021-10-13 05:40:00|85412.7|85362.7|85412.8|85362.8|85419.8|85369.8|85405.7|85355.7|608
1634103900000|2021-10-13 05:45:00|85413.7|85363.7|85403.1|85353.1|85415.3|85365.3|85401.5|85351.5|655
1634104200000|2021-10-13 05:50:00|85402.6|85352.6|85404.9|85354.9|85410.3|85360.3|85397.2|85347.2|563
1634104500000|2021-10-13 05:55:00|85404.8|85354.8|85409.1|85359.1|85409.1|85359.1|85394.5|85344.5|770
1634104800000|2021-10-13 06:00:00|85405|85355|85391.5|85341.5|85421|85371|85349.9|85299.9|1276
1634105100000|2021-10-13 06:05:00|85392.7|85342.7|85428.5|85378.5|85454|85404|85388.5|85338.5|1102
1634105400000|2021-10-13 06:10:00|85427.2|85377.2|85451.2|85401.2|85465.4|85415.4|85427.2|85377.2|1136
1634105700000|2021-10-13 06:15:00|85450.9|85400.9|85451.1|85401.1|85459.4|85409.4|85430.8|85380.8|1230
1634106000000|2021-10-13 06:20:00|85450|85400|85420.4|85370.4|85456.5|85406.5|85399|85349|1110
1634106300000|2021-10-13 06:25:00|85420.5|85370.5|85415.5|85365.5|85424.9|85374.9|85377.6|85327.6|1224
1634106600000|2021-10-13 06:30:00|85415.6|85365.6|85386.6|85336.6|85436.8|85386.8|85383.8|85333.8|1160
1634106900000|2021-10-13 06:35:00|85386.3|85336.3|85418.8|85368.8|85420.5|85370.5|85380.5|85330.5|1324
1634107200000|2021-10-13 06:40:00|85419.9|85369.9|85401.4|85351.4|85421.6|85371.6|85401.1|85351.1|1141
1634107500000|2021-10-13 06:45:00|85401.1|85351.1|85376.6|85326.6|85411.1|85362.3|85366|85316|1299
1634107800000|2021-10-13 06:50:00|85376.9|85326.9|85355.9|85305.9|85384|85334|85332|85288.8|1239
1634108100000|2021-10-13 06:55:00|85355.6|85305.6|85411.8|85361.8|85414.2|85375.2|85352|85302|1338
1634108400000|2021-10-13 07:00:00|85413.6|85363.6|85455.5|85405.5|85515.5|85465.5|85413.3|85363.3|1781
1634108700000|2021-10-13 07:05:00|85455.6|85405.6|85501.7|85451.7|85546.4|85496.4|85446.2|85402|1665
1634109000000|2021-10-13 07:10:00|85502|85452|85459.5|85409.5|85544.5|85494.5|85459.5|85409.5|1570
1634109300000|2021-10-13 07:15:00|85459.8|85409.8|85444.8|85394.8|85507|85457|85440.1|85390.1|1676
1634109600000|2021-10-13 07:20:00|85445|85395|85490.3|85440.3|85511.4|85461.4|85439.1|85395|1556
1634109900000|2021-10-13 07:25:00|85490.4|85440.4|85452.3|85402.3|85490.4|85452.8|85432|85385|1419
1634110200000|2021-10-13 07:30:00|85452.6|85402.6|85414.7|85364.7|85465.1|85425.6|85398.1|85348.1|1577
1634110500000|2021-10-13 07:35:00|85414.4|85364.4|85387.7|85337.7|85418.7|85371.2|85364.4|85314.4|1612
1634110800000|2021-10-13 07:40:00|85387.9|85337.9|85430.3|85380.3|85439.6|85394.1|85359.8|85321|1463
1634111100000|2021-10-13 07:45:00|85430.6|85380.6|85450.1|85425.1|85483.9|85433.9|85404.5|85359.6|1519
1634111400000|2021-10-13 07:50:00|85448.4|85423.4|85478.9|85428.9|85482.4|85439.4|85442.5|85394.9|1370
1634111700000|2021-10-13 07:55:00|85479.9|85429.9|85454.1|85404.1|85483.1|85446.9|85434|85384|1450
1634112000000|2021-10-13 08:00:00|85457.9|85407.9|85472.6|85422.6|85516.6|85466.6|85451.3|85404.1|1397
1634112300000|2021-10-13 08:05:00|85461.2|85436.2|85467.7|85442.7|85516.3|85468.5|85460.6|85422.9|1559
1634112600000|2021-10-13 08:10:00|85467.9|85442.9|85444.4|85419.4|85475.6|85443.2|85434.5|85391.8|1455
1634112900000|2021-10-13 08:15:00|85445.1|85420.1|85369.5|85319.5|85462.6|85426.2|85365.9|85315.9|1593
1634113200000|2021-10-13 08:20:00|85368.5|85318.5|85377.2|85327.2|85414.6|85364.6|85364.3|85317.4|1678
1634113500000|2021-10-13 08:25:00|85376.8|85326.8|85367.5|85317.5|85377.2|85329.1|85323.9|85283.4|1661
1634113800000|2021-10-13 08:30:00|85367.6|85317.6|85345.6|85295.6|85374.4|85330.1|85338.9|85288.9|1578
1634114100000|2021-10-13 08:35:00|85345.3|85295.3|85359.6|85309.6|85361.3|85312|85321.7|85281.9|1653
1634114400000|2021-10-13 08:40:00|85359.2|85309.2|85324.1|85274.1|85366.7|85327.3|85309.6|85274.1|1444
1634114700000|2021-10-13 08:45:00|85324.2|85274.2|85317.2|85267.2|85348.3|85298.3|85308.3|85258.3|1599
1634115000000|2021-10-13 08:50:00|85318|85268|85289.5|85264.5|85318.2|85270.1|85271.6|85221.6|1431
1634115300000|2021-10-13 08:55:00|85289.4|85264.4|85328.8|85278.8|85330.1|85281|85282.6|85246.4|1492
1634115600000|2021-10-13 09:00:00|85329.6|85279.6|85351|85301|85358.7|85308.7|85309.3|85268.9|1448
1634115900000|2021-10-13 09:05:00|85351.4|85301.4|85365.4|85315.4|85385|85336|85301.9|85268.5|1586
1634116200000|2021-10-13 09:10:00|85365.1|85315.1|85364.8|85314.8|85384.3|85340.4|85334.3|85290.4|1434
1634116500000|2021-10-13 09:15:00|85364.1|85314.1|85303.1|85278.1|85383.7|85333.7|85260.7|85213.7|1557
1634116800000|2021-10-13 09:20:00|85303.3|85278.3|85289.1|85239.1|85321.5|85285.4|85280.6|85237|1383
1634117100000|2021-10-13 09:25:00|85288.9|85238.9|85314.8|85264.8|85325.3|85286.7|85269.1|85229.8|1136
1634117400000|2021-10-13 09:30:00|85314.4|85264.4|85305.1|85280.1|85325.6|85288.2|85302.4|85252.4|1012
1634117700000|2021-10-13 09:35:00|85305.2|85280.2|85306.8|85256.8|85327.2|85287.3|85297.3|85252.4|1197
1634118000000|2021-10-13 09:40:00|85305.6|85255.6|85293.9|85243.9|85306.6|85256.9|85258.8|85221.1|1349
1634118300000|2021-10-13 09:45:00|85294|85244|85221.6|85171.6|85294.5|85244.5|85189.1|85151.2|1328
1634118600000|2021-10-13 09:50:00|85221.7|85171.7|85198.5|85148.5|85272.3|85225.8|85194.5|85147.5|1299
1634118900000|2021-10-13 09:55:00|85199|85149|85190.6|85140.6|85204.8|85164.6|85142.5|85109.4|1494
1634119200000|2021-10-13 10:00:00|85189.8|85139.8|85199.5|85149.5|85226.9|85185.7|85168.9|85131.8|1472
1634119500000|2021-10-13 10:05:00|85199|85149|85139.3|85089.3|85206.4|85167.3|85135.8|85085.8|1305
1634119800000|2021-10-13 10:10:00|85138.8|85088.8|85134.5|85084.5|85173.8|85128.3|85127.1|85084.5|1163
1634120100000|2021-10-13 10:15:00|85134.6|85084.6|85120.4|85070.4|85142.3|85101|85106.9|85063.6|1290
1634120400000|2021-10-13 10:20:00|85121.3|85071.3|85147|85097|85181.1|85142.2|85121.3|85071.3|1243
1634120700000|2021-10-13 10:25:00|85148.7|85098.7|85164.3|85114.3|85168.9|85118.9|85117.4|85077.9|1144
1634121000000|2021-10-13 10:30:00|85164.1|85114.1|85173.1|85123.1|85176.9|85138.4|85125.8|85088.1|1273
1634121300000|2021-10-13 10:35:00|85173.6|85123.6|85202.6|85177.6|85215.1|85178.6|85149.1|85107.6|1227
1634121600000|2021-10-13 10:40:00|85203.2|85178.2|85237.8|85187.8|85245.4|85209|85195.4|85154.4|1231
1634121900000|2021-10-13 10:45:00|85238.2|85188.2|85269.1|85244.1|85283.8|85244.5|85225.4|85187|1065
1634122200000|2021-10-13 10:50:00|85268.9|85243.9|85270.3|85220.3|85282.2|85243.9|85230.3|85180.3|1161
1634122500000|2021-10-13 10:55:00|85270.8|85220.8|85224|85199|85272.2|85235.8|85210|85177.5|1190
1634122800000|2021-10-13 11:00:00|85237.3|85187.3|85296.4|85246.4|85306.6|85264.4|85223.8|85185.7|1212
1634123100000|2021-10-13 11:05:00|85298.2|85248.2|85312.3|85287.3|85327.2|85289.1|85274|85243.2|1138
1634123400000|2021-10-13 11:10:00|85311.9|85286.9|85315.9|85265.9|85361.9|85314.4|85302.5|85264.7|1109
1634123700000|2021-10-13 11:15:00|85316.9|85266.9|85336.9|85286.9|85336.9|85296|85304.1|85260.9|1065
1634124000000|2021-10-13 11:20:00|85337.5|85287.5|85332.1|85282.1|85338|85298.5|85307.9|85269.6|1122
1634124300000|2021-10-13 11:25:00|85332.5|85282.5|85285.5|85235.5|85338|85301.9|85262.6|85232.1|1218
1634124600000|2021-10-13 11:30:00|85285.2|85235.2|85278.6|85253.6|85293.1|85256|85268.6|85232.9|1010
1634124900000|2021-10-13 11:35:00|85280|85255|85345.3|85295.3|85347.1|85307.2|85270|85233.5|1363
1634125200000|2021-10-13 11:40:00|85345.1|85295.1|85256.4|85206.4|85345.1|85302.5|85249.4|85205.8|1299
1634125500000|2021-10-13 11:45:00|85256.7|85206.7|85260.3|85210.3|85266.5|85227.4|85236.3|85194.6|1169
1634125800000|2021-10-13 11:50:00|85260.5|85210.5|85228.6|85203.6|85289.5|85245.1|85228.6|85197|1205
1634126100000|2021-10-13 11:55:00|85223.2|85198.2|85211.6|85186.6|85243.3|85198.6|85198.1|85159.6|1639
1634126400000|2021-10-13 12:00:00|85211.2|85186.2|85263.2|85213.2|85285.4|85252.4|85209.1|85174.3|1489
1634126700000|2021-10-13 12:05:00|85263.1|85213.1|85258.3|85208.3|85284.3|85249.3|85241.8|85202.5|1254
1634127000000|2021-10-13 12:10:00|85258.6|85208.6|85272.5|85222.5|85272.8|85236|85246|85197.1|1144
1634127300000|2021-10-13 12:15:00|85272.1|85222.1|85305.3|85255.3|85307|85266.5|85254.4|85217.7|1197
1634127600000|2021-10-13 12:20:00|85305.6|85255.6|85274.7|85249.7|85318.8|85283|85271.5|85235.6|1333
1634127900000|2021-10-13 12:25:00|85274.3|85249.3|85302.6|85252.6|85390.9|85281|85257.7|85212.9|1354
1634128200000|2021-10-13 12:30:00|85297.1|85247.1|85491.3|85441.3|85511.8|85461.8|85239.6|85182.5|2163
1634128500000|2021-10-13 12:35:00|85491.1|85441.1|85556.9|85506.9|85559|85509|85432|85382|2022
1634128800000|2021-10-13 12:40:00|85556.6|85506.6|85573.7|85523.7|85594.2|85544.2|85521.5|85474.1|2023
1634129100000|2021-10-13 12:45:00|85573.5|85523.5|85574.4|85524.4|85625.7|85575.7|85539.6|85489.6|1889
1634129400000|2021-10-13 12:50:00|85573.5|85523.5|85477.4|85427.4|85629.7|85579.7|85477.4|85427.4|1904
1634129700000|2021-10-13 12:55:00|85478.9|85428.9|85517.5|85467.5|85605|85555|85476.4|85426.4|1807
1634130000000|2021-10-13 13:00:00|85518.5|85468.5|85464.5|85414.5|85532|85482|85456.6|85406.6|1754
1634130300000|2021-10-13 13:05:00|85464.6|85414.6|85440.7|85390.7|85520.2|85470.2|85436.9|85386.9|1640
1634130600000|2021-10-13 13:10:00|85440.6|85390.6|85370.9|85320.9|85441.1|85391.1|85368.8|85318.8|1729
1634130900000|2021-10-13 13:15:00|85371|85321|85436.7|85386.7|85441.8|85394.6|85356.1|85308.2|1665
1634131200000|2021-10-13 13:20:00|85435.7|85385.7|85326.3|85276.3|85438.4|85389|85268.4|85218.4|1617
1634131500000|2021-10-13 13:25:00|85326.5|85276.5|85306.8|85256.8|85337.9|85287.9|85268.5|85218.5|1789
1634131800000|2021-10-13 13:30:00|85306.7|85256.7|85261.4|85211.4|85307.7|85265|85184.6|85134.6|2091
1634132100000|2021-10-13 13:35:00|85261.2|85211.2|85142.7|85092.7|85262.2|85212.2|85138|85088|1966
1634132400000|2021-10-13 13:40:00|85142.9|85092.9|85252.2|85202.2|85289.1|85239.1|85141.7|85091.7|1946
1634132700000|2021-10-13 13:45:00|85252.9|85202.9|85367.5|85317.5|85377.6|85327.6|85234.4|85184.4|1882
1634133000000|2021-10-13 13:50:00|85368.1|85318.1|85430.2|85380.2|85430.3|85380.3|85311.6|85263.5|1961
1634133300000|2021-10-13 13:55:00|85430.5|85380.5|85328.2|85278.2|85430.5|85380.5|85304.4|85254.4|1863
1634133600000|2021-10-13 14:00:00|85329.5|85279.5|85336|85286|85376.4|85334.3|85265|85228.6|1798
1634133900000|2021-10-13 14:05:00|85336.1|85286.1|85360.3|85335.3|85395.9|85357|85327|85286.1|1603
1634134200000|2021-10-13 14:10:00|85360.4|85335.4|85506.3|85456.3|85507.9|85463.4|85352|85307.6|1789
1634134500000|2021-10-13 14:15:00|85506.7|85456.7|85393.5|85343.5|85529.3|85479.3|85349.8|85313.1|1768
1634134800000|2021-10-13 14:20:00|85393.1|85343.1|85372.3|85347.3|85406.3|85370|85333.1|85294.2|1829
1634135100000|2021-10-13 14:25:00|85372.7|85347.7|85366.7|85316.7|85398.6|85357.7|85333.2|85297.9|1782
1634135400000|2021-10-13 14:30:00|85365.5|85315.5|85347|85297|85414.6|85364.6|85319.9|85282.4|1828
1634135700000|2021-10-13 14:35:00|85347.1|85297.1|85287.1|85237.1|85349.1|85306.9|85268.8|85219|1637
1634136000000|2021-10-13 14:40:00|85285.4|85235.4|85222.8|85172.8|85317.1|85277.7|85203.4|85161.4|1603
1634136300000|2021-10-13 14:45:00|85223.5|85173.5|85288.5|85238.5|85314.9|85264.9|85215.2|85165.2|1581
1634136600000|2021-10-13 14:50:00|85288.9|85238.9|85354.6|85304.6|85361.4|85311.4|85278.7|85232.8|1670
1634136900000|2021-10-13 14:55:00|85354.7|85304.7|85337.4|85287.4|85362.4|85312.4|85281.4|85237.1|1831
1634137200000|2021-10-13 15:00:00|85336.9|85286.9|85210.4|85160.4|85343.7|85295.8|85192.7|85150.2|1781
1634137500000|2021-10-13 15:05:00|85210.6|85160.6|85192.1|85142.1|85211.9|85165.3|85153.6|85103.6|1506
1634137800000|2021-10-13 15:10:00|85192.3|85142.3|85188.1|85138.1|85207.3|85162.3|85178.6|85129.5|1296
1634138100000|2021-10-13 15:15:00|85188|85138|85199.3|85149.3|85216.2|85166.2|85158.5|85108.5|1251
1634138400000|2021-10-13 15:20:00|85199|85149|85216.4|85166.4|85224.7|85174.7|85192.8|85142.8|1219
1634138700000|2021-10-13 15:25:00|85215.8|85165.8|85234.8|85184.8|85269.9|85219.9|85213.9|85163.9|1549
1634139000000|2021-10-13 15:30:00|85232.8|85182.8|85266.5|85216.5|85277.4|85227.4|85214.5|85164.5|1585
1634139300000|2021-10-13 15:35:00|85266.9|85216.9|85219.5|85169.5|85305.1|85255.1|85216.1|85166.1|1578
1634139600000|2021-10-13 15:40:00|85219.4|85169.4|85216.7|85166.7|85228.4|85178.4|85201|85151|1551
1634139900000|2021-10-13 15:45:00|85215.8|85165.8|85187.8|85137.8|85220.4|85170.4|85168|85118|1508
1634140200000|2021-10-13 15:50:00|85188|85138|85196.8|85146.8|85198.6|85156.7|85172.8|85122.8|1450
1634140500000|2021-10-13 15:55:00|85194.6|85144.6|85251.6|85201.6|85253.1|85203.1|85176.3|85126.3|1210
1634140800000|2021-10-13 16:00:00|85252|85202|85222.9|85172.9|85252|85202|85215.5|85165.5|1351
1634141100000|2021-10-13 16:05:00|85222.8|85172.8|85207.8|85157.8|85225.8|85175.8|85207|85157|1092
1634141400000|2021-10-13 16:10:00|85208.6|85158.6|85190.6|85140.6|85211.2|85161.2|85182.4|85132.4|1129
1634141700000|2021-10-13 16:15:00|85191.3|85141.3|85209.5|85159.5|85212.7|85162.7|85186.4|85136.4|1065
1634142000000|2021-10-13 16:20:00|85209.7|85159.7|85201.3|85151.3|85219.1|85169.1|85200.6|85150.6|784
1634142300000|2021-10-13 16:25:00|85201.4|85151.4|85182.4|85132.4|85201.6|85151.6|85178.7|85128.7|1054
1634142600000|2021-10-13 16:30:00|85182.5|85132.5|85174.4|85124.4|85192.2|85142.2|85171.5|85121.5|1025
1634142900000|2021-10-13 16:35:00|85174.3|85124.3|85169|85119|85182.2|85132.2|85166.9|85116.9|1070
1634143200000|2021-10-13 16:40:00|85168.9|85118.9|85133.4|85083.4|85176.7|85126.7|85128.5|85078.5|1239
1634143500000|2021-10-13 16:45:00|85133.3|85083.3|85164.3|85114.3|85198.6|85148.6|85127.8|85077.8|1379
1634143800000|2021-10-13 16:50:00|85163.3|85113.3|85163.2|85113.2|85177.8|85127.8|85144.3|85094.3|1102
1634144100000|2021-10-13 16:55:00|85163.1|85113.1|85171|85121|85178.5|85128.5|85134|85084|1285
1634144400000|2021-10-13 17:00:00|85170.8|85120.8|85157.2|85107.2|85174.7|85124.7|85156.7|85106.7|1407
1634144700000|2021-10-13 17:05:00|85156.9|85106.9|85138.8|85088.8|85180.3|85130.3|85135.5|85085.5|1422
1634145000000|2021-10-13 17:10:00|85139.1|85089.1|85096.1|85046.1|85139.8|85089.8|85089.4|85039.4|1389
1634145300000|2021-10-13 17:15:00|85096.2|85046.2|85102.9|85052.9|85122|85072|85095.2|85045.2|1166
1634145600000|2021-10-13 17:20:00|85102.6|85052.6|85065.9|85015.9|85104.9|85054.9|85050.2|85012.3|1315
1634145900000|2021-10-13 17:25:00|85065.8|85015.8|84998.6|84948.6|85076.8|85029.2|84988.2|84938.2|1271
1634146200000|2021-10-13 17:30:00|84998.5|84948.5|85019.6|84969.6|85026|84976|84981.3|84931.3|1496
1634146500000|2021-10-13 17:35:00|85020.3|84970.3|85011.3|84961.3|85041.2|84991.2|84992.7|84942.7|1368
1634146800000|2021-10-13 17:40:00|85011.2|84961.2|85033.7|84983.7|85047.8|84997.8|85007.9|84957.9|1319
1634147100000|2021-10-13 17:45:00|85030.6|84980.6|85031.6|84981.6|85050.2|85000.2|85025.9|84975.9|1339
1634147400000|2021-10-13 17:50:00|85031.5|84981.5|85017.7|84967.7|85036.6|84986.6|85001.4|84951.4|1012
1634147700000|2021-10-13 17:55:00|85017.4|84967.4|85059.2|85009.2|85063.3|85013.3|85010.2|84960.2|1248
1634148000000|2021-10-13 18:00:00|85058.9|85008.9|85061.6|85011.6|85119.7|85036.1|84935.5|84885.5|1945
1634148300000|2021-10-13 18:05:00|85062.3|85012.3|85040.5|84990.5|85078.2|85028.2|85027.5|84977.5|1600
1634148600000|2021-10-13 18:10:00|85040.3|84990.3|85034.8|84984.8|85140.3|85090.3|85008.5|84958.5|1635
1634148900000|2021-10-13 18:15:00|85033.7|84983.7|85055.7|85005.7|85120.6|85020.5|85002.7|84952.7|1614
1634149200000|2021-10-13 18:20:00|85059.1|85009.1|85048.9|84998.9|85142.5|85033.8|85032.1|84982.1|1316
1634149500000|2021-10-13 18:25:00|85048.6|84998.6|85048.1|84998.1|85072.2|85022.2|85045.5|84995.5|1293
1634149800000|2021-10-13 18:30:00|85049|84999|85048.3|84998.3|85059.3|85009.3|85045.6|84995.6|1144
1634150100000|2021-10-13 18:35:00|85048|84998|85044.4|84994.4|85061.4|85011.4|85042|84992|965
1634150400000|2021-10-13 18:40:00|85042.7|84992.7|85050.1|85000.1|85061|85011|85037.7|84987.7|980
1634150700000|2021-10-13 18:45:00|85050.4|85000.4|85052.2|85002.2|85060.6|85010.6|85046.9|84996.9|820
1634151000000|2021-10-13 18:50:00|85052.6|85002.6|85049.7|84999.7|85055|85010.7|85029.1|84987.7|1023
1634151300000|2021-10-13 18:55:00|85049.5|84999.5|85057.4|85007.4|85069.6|85019.6|85043.1|84993.1|1218
1634151600000|2021-10-13 19:00:00|85057.3|85007.3|85066.3|85016.3|85071.4|85021.4|85057|85007|1064
1634151900000|2021-10-13 19:05:00|85066.2|85016.2|85014.6|84964.6|85082.3|85032.3|85009.4|84959.4|1474
1634152200000|2021-10-13 19:10:00|85014.8|84964.8|84998.2|84948.2|85019|84969|84989.6|84939.6|1432
1634152500000|2021-10-13 19:15:00|84997.1|84947.1|84994|84944|85008.3|84958.3|84981.2|84931.2|1324
1634152800000|2021-10-13 19:20:00|84994.4|84944.4|85034.8|84984.8|85036.2|84986.2|84977.6|84927.6|1240
1634153100000|2021-10-13 19:25:00|85035.1|84985.1|85013|84963|85035.7|84985.7|85003.3|84953.3|1241
1634153400000|2021-10-13 19:30:00|85012.9|84962.9|84962.8|84912.8|85015.3|84965.3|84955.6|84905.6|1420
1634153700000|2021-10-13 19:35:00|84962.1|84912.1|84957.3|84907.3|84965.4|84915.4|84952.3|84902.3|1062
1634154000000|2021-10-13 19:40:00|84959.1|84909.1|84914.5|84864.5|84965.3|84915.3|84910.5|84860.5|1327
1634154300000|2021-10-13 19:45:00|84914.2|84864.2|84913.9|84863.9|84932.4|84882.4|84912.4|84862.4|990
1634154600000|2021-10-13 19:50:00|84914.2|84864.2|84930.3|84880.3|84944|84894|84913.9|84863.9|1013
1634154900000|2021-10-13 19:55:00|84929.8|84879.8|85031.7|84981.7|85079.3|85029.3|84929.8|84879.8|1348
1634155200000|2021-10-13 20:00:00|85030.4|84980.4|84946.9|84896.9|85108.6|85014.7|84945.4|84895.4|1767
1634155500000|2021-10-13 20:05:00|84946.8|84896.8|84931.7|84881.7|84963.8|84913.8|84925.5|84875.5|1005
1634155800000|2021-10-13 20:10:00|84930.4|84880.4|84923.5|84873.5|84941.4|84891.4|84921.6|84871.6|715
1634156100000|2021-10-13 20:15:00|84925.7|84875.7|84926.2|84876.2|84934.8|84884.8|84919.8|84869.8|2103
1634156400000|2021-10-13 20:20:00|84925.7|84875.7|84922.7|84872.7|84939.6|84889.6|84922.4|84872.4|1979
1634156700000|2021-10-13 20:25:00|84922.5|84872.5|84919|84869|84926.4|84876.4|84915.3|84865.3|961
1634157000000|2021-10-13 20:30:00|84918.7|84868.7|84952.3|84902.3|85045.8|84932.5|84913.7|84862.4|1006
1634157300000|2021-10-13 20:35:00|84952.2|84902.2|84950.9|84900.9|85011.6|84940.2|84940|84881.1|663
1634157600000|2021-10-13 20:40:00|84950.6|84900.6|84947.2|84897.2|84953.5|84903.5|84934.9|84884.9|883
1634157900000|2021-10-13 20:45:00|84947.7|84897.7|84940.2|84890.2|84950.1|84900.1|84934.6|84884.6|409
1634158200000|2021-10-13 20:50:00|84940.6|84890.6|84940.9|84890.9|84943.6|84893.6|84930.5|84880.5|703
1634158500000|2021-10-13 20:55:00|84941.3|84891.3|85061.4|84797|85186.6|84896.1|84917.4|84794.6|904
1634158800000|2021-10-13 21:00:00|85120.9|84780.4|85168.9|84814.2|85223.9|84840|85050.6|84720.7|77
1634159100000|2021-10-13 21:05:00|85234.3|84737.3|85180.2|84877.3|85242.3|84913.5|85114.8|84725|216
1634159400000|2021-10-13 21:10:00|85178.8|84867.7|85178.7|84845.3|85231.7|84911.4|85108.2|84787|144
1634159700000|2021-10-13 21:15:00|85129|84787|85108.2|84787|85253|84909|85108.2|84734.8|81
1634160000000|2021-10-13 21:20:00|85112.4|84908.5|85171.4|84843.9|85241.9|84908.7|85108.2|84734.8|76
1634160300000|2021-10-13 21:25:00|85167.1|84851.4|85161.8|84839.7|85234.2|84906|85095|84717.2|136
1634160600000|2021-10-13 21:30:00|85160.6|84840.6|85111.3|84859|85213|84892.2|85098.6|84772|147
1634160900000|2021-10-13 21:35:00|85098.6|84747|85126.4|84836.2|85145|84893.1|85098.6|84747|118
1634161200000|2021-10-13 21:40:00|85130.7|84837|85126.4|84812.6|85176.3|84887|85098.6|84756.8|116
1634161500000|2021-10-13 21:45:00|85094.4|84837.3|85122.4|84860.6|85157.4|84896.5|85081.7|84752.7|626
1634161800000|2021-10-13 21:50:00|85123.2|84860.9|85140.5|84833.3|85182|84910.3|85095.5|84807.7|1267
1634162100000|2021-10-13 21:55:00|85159.2|84836.5|85117.4|84854.8|85186|84902.3|85071.7|84811.9|490
1634162400000|2021-10-13 22:00:00|85115.9|84846.8|85023.1|84829.1|85154.5|84910.6|84948.4|84821.4|1014
1634162700000|2021-10-13 22:05:00|85014.4|84838.2|84944.7|84894.7|85017.6|84904.7|84937.6|84831|385
1634163000000|2021-10-13 22:10:00|84945.5|84895.5|84941.7|84891.7|85001.3|84903.3|84931.7|84843.5|312
1634163300000|2021-10-13 22:15:00|84941.3|84891.3|84939.8|84889.8|85002.6|84900.5|84926.6|84840.3|449
1634163600000|2021-10-13 22:20:00|84943.1|84893.1|84988.8|84862.5|84995.6|84908.7|84931.7|84844.2|578
1634163900000|2021-10-13 22:25:00|84988.6|84862.2|84951.5|84901.5|85005.7|84906.7|84936.4|84840.8|429
1634164200000|2021-10-13 22:30:00|84951.3|84901.3|84989.4|84862.6|85003.6|84906.6|84940|84848.1|456
1634164500000|2021-10-13 22:35:00|84951|84901|84951.2|84901.2|84995.4|84907.5|84928.3|84847.2|539
1634164800000|2021-10-13 22:40:00|84954.4|84904.4|84951.2|84901.2|84957.9|84907.9|84943|84893|413
1634165100000|2021-10-13 22:45:00|84951|84901|84949|84899|84953.8|84903.8|84938.3|84888.3|426
1634165400000|2021-10-13 22:50:00|84947.3|84897.3|84949.5|84899.5|84955.7|84905.7|84936.1|84886.1|328
1634165700000|2021-10-13 22:55:00|84951.6|84901.6|84957.2|84907.2|84961.1|84911.1|84942.9|84892.9|527
1634166000000|2021-10-13 23:00:00|84958|84908|84952.3|84902.3|84967.7|84917.7|84945.1|84895.1|659
1634166300000|2021-10-13 23:05:00|84952.1|84902.1|84923.3|84873.3|84954.6|84904.6|84917.8|84867.8|481
1634166600000|2021-10-13 23:10:00|84923.7|84873.7|84911.2|84861.2|84923.8|84873.8|84904|84854|524
1634166900000|2021-10-13 23:15:00|84911|84861|84917.6|84867.6|84920.8|84870.8|84909.9|84859.9|517
1634167200000|2021-10-13 23:20:00|84918.2|84868.2|84927.7|84877.7|84931.5|84881.5|84917.3|84867.3|578
1634167500000|2021-10-13 23:25:00|84927.8|84877.8|84936.9|84886.9|84936.9|84886.9|84916.2|84866.2|497
1634167800000|2021-10-13 23:30:00|84935.5|84885.5|84936.8|84886.8|84944.1|84894.1|84925|84875|640
1634168100000|2021-10-13 23:35:00|84937.6|84887.6|84935.7|84885.7|84944.7|84894.7|84926.5|84876.5|451
1634168400000|2021-10-13 23:40:00|84935.4|84885.4|84917.2|84867.2|84940.1|84890.1|84913.6|84863.6|696
1634168700000|2021-10-13 23:45:00|84917.4|84867.4|84917.5|84867.5|84927.1|84877.1|84905.8|84855.8|776
1634169000000|2021-10-13 23:50:00|84917.4|84867.4|84915.2|84865.2|84923.2|84873.2|84911.3|84861.3|599
1634169300000|2021-10-13 23:55:00|84915.1|84865.1|84921.1|84871.1|84922.3|84872.3|84901.4|84851.4|640
1634169600000|2021-10-14 00:00:00|84920.7|84870.7|84912.6|84862.6|84920.9|84870.9|84892.1|84842.1|1123
1634169900000|2021-10-14 00:05:00|84912.9|84862.9|84908.6|84858.6|84920.1|84870.1|84902.6|84852.6|729
1634170200000|2021-10-14 00:10:00|84908.7|84858.7|84904.8|84854.8|84919.4|84869.4|84897.7|84847.7|941
1634170500000|2021-10-14 00:15:00|84905|84855|84896.7|84846.7|84905.3|84855.3|84884.4|84834.4|1087
1634170800000|2021-10-14 00:20:00|84896.1|84846.1|84891.9|84841.9|84904.8|84854.8|84872.8|84822.8|728
1634171100000|2021-10-14 00:25:00|84893|84843|84915.1|84865.1|84917.8|84867.8|84892.4|84842.4|612
1634171400000|2021-10-14 00:30:00|84914.6|84864.6|84909.6|84859.6|84915.1|84865.1|84894.4|84844.4|990
1634171700000|2021-10-14 00:35:00|84909.5|84859.5|84900.4|84850.4|84911.1|84861.1|84887.5|84837.5|1006
1634172000000|2021-10-14 00:40:00|84900.8|84850.8|84903|84853|84914|84864|84900.6|84850.6|551
1634172300000|2021-10-14 00:45:00|84903.3|84853.3|84904.4|84854.4|84909.4|84859.4|84897.3|84847.3|491
1634172600000|2021-10-14 00:50:00|84904.5|84854.5|84896.6|84846.6|84909.3|84859.3|84879.1|84829.1|779
1634172900000|2021-10-14 00:55:00|84894.8|84844.8|84904.1|84854.1|84915.9|84865.9|84880.9|84830.9|1009
1634173200000|2021-10-14 01:00:00|84904|84854|84891.5|84841.5|84905.5|84855.5|84872.3|84822.3|1144
1634173500000|2021-10-14 01:05:00|84892.1|84842.1|84889.3|84839.3|84894.9|84844.9|84877.6|84827.6|827
1634173800000|2021-10-14 01:10:00|84888.9|84838.9|84920.7|84870.7|84920.8|84870.8|84884.6|84834.6|962
1634174100000|2021-10-14 01:15:00|84921|84871|84908.6|84858.6|84930.9|84880.9|84906.8|84856.8|897
1634174400000|2021-10-14 01:20:00|84908.9|84858.9|84927.9|84877.9|84930.5|84880.5|84907.7|84857.7|819
1634174700000|2021-10-14 01:25:00|84928|84878|84918|84868|84941.7|84891.7|84913.4|84863.4|1137
1634175000000|2021-10-14 01:30:00|84916.7|84866.7|84917.1|84867.1|84934.9|84884.9|84902.9|84852.9|1310
1634175300000|2021-10-14 01:35:00|84918.4|84868.4|84948.7|84898.7|84952.5|84902.5|84911.3|84861.3|1071
1634175600000|2021-10-14 01:40:00|84949.6|84899.6|84935|84885|84965.9|84915.9|84927.8|84877.8|1151
1634175900000|2021-10-14 01:45:00|84934.6|84884.6|84961.5|84911.5|84962.9|84912.9|84934.6|84884.6|753
1634176200000|2021-10-14 01:50:00|84961.2|84911.2|84977.4|84927.4|84978.9|84928.9|84961|84911|726
1634176500000|2021-10-14 01:55:00|84977.5|84927.5|84966|84916|84984.2|84934.2|84960.7|84910.7|889
1634176800000|2021-10-14 02:00:00|84966.8|84916.8|84970.3|84920.3|84970.3|84920.3|84958.4|84908.4|639
1634177100000|2021-10-14 02:05:00|84969.3|84919.3|84954.9|84904.9|84971.8|84921.8|84952|84902|603
1634177400000|2021-10-14 02:10:00|84955|84905|84951.9|84901.9|84973.3|84923.3|84948.7|84898.7|680
1634177700000|2021-10-14 02:15:00|84951.4|84901.4|84959.6|84909.6|84967.3|84917.3|84950.7|84900.7|631
1634178000000|2021-10-14 02:20:00|84960.2|84910.2|84961.3|84911.3|84971.7|84921.7|84953.6|84903.6|638
1634178300000|2021-10-14 02:25:00|84960.4|84910.4|84949.7|84899.7|84962.8|84912.8|84948.4|84898.4|507
1634178600000|2021-10-14 02:30:00|84950.2|84900.2|84951.9|84901.9|84953.7|84903.7|84944|84894|702
1634178900000|2021-10-14 02:35:00|84952.7|84902.7|84946.8|84896.8|84954.3|84904.3|84946.6|84896.6|528
1634179200000|2021-10-14 02:40:00|84945.8|84895.8|84951.4|84901.4|84956.2|84906.2|84944|84894|533
1634179500000|2021-10-14 02:45:00|84951.8|84901.8|84943.3|84893.3|84954|84904|84939.8|84889.8|836
1634179800000|2021-10-14 02:50:00|84943.1|84893.1|84942|84892|84956.1|84906.1|84930.6|84880.6|916
1634180100000|2021-10-14 02:55:00|84942.5|84892.5|84940.8|84890.8|84944.7|84894.7|84926.8|84876.8|951
1634180400000|2021-10-14 03:00:00|84940.3|84890.3|84934.8|84884.8|84943.6|84893.6|84919.8|84869.8|661
1634180700000|2021-10-14 03:05:00|84935.9|84885.9|84923.8|84873.8|84942.1|84892.1|84922.9|84872.9|546
1634181000000|2021-10-14 03:10:00|84924|84874|84919.2|84869.2|84924.7|84874.7|84906.6|84856.6|737
1634181300000|2021-10-14 03:15:00|84919.6|84869.6|84913.5|84863.5|84930.1|84880.1|84912.3|84862.3|742
1634181600000|2021-10-14 03:20:00|84913.1|84863.1|84909.9|84859.9|84913.1|84863.1|84903.1|84853.1|689
1634181900000|2021-10-14 03:25:00|84909.7|84859.7|84920.2|84870.2|84923|84873|84908.8|84858.8|752
1634182200000|2021-10-14 03:30:00|84920.4|84870.4|84934|84884|84939.3|84889.3|84919.4|84869.4|756
1634182500000|2021-10-14 03:35:00|84933.5|84883.5|84926.6|84876.6|84937.7|84887.7|84913|84863|607
1634182800000|2021-10-14 03:40:00|84926.2|84876.2|84922.1|84872.1|84928.2|84878.2|84918.7|84868.7|525
1634183100000|2021-10-14 03:45:00|84921|84871|84914.4|84864.4|84924.9|84874.9|84912.4|84862.4|865
1634183400000|2021-10-14 03:50:00|84915.5|84865.5|84913.1|84863.1|84920.8|84870.8|84907.4|84857.4|641
1634183700000|2021-10-14 03:55:00|84912.5|84862.5|84920.8|84870.8|84926.8|84876.8|84912.5|84862.5|678
1634184000000|2021-10-14 04:00:00|84919.8|84869.8|84914.4|84864.4|84923.7|84873.7|84908.1|84858.1|573
1634184300000|2021-10-14 04:05:00|84920.1|84870.1|84918.8|84868.8|84925.7|84875.7|84907.7|84857.7|637
1634184600000|2021-10-14 04:10:00|84918.7|84868.7|84939.8|84889.8|84944.2|84894.2|84918.4|84868.4|485
1634184900000|2021-10-14 04:15:00|84939.3|84889.3|84932.8|84882.8|84942.6|84892.6|84923.7|84873.7|554
1634185200000|2021-10-14 04:20:00|84932.7|84882.7|84936.9|84886.9|84942.3|84892.3|84926.5|84876.5|538
1634185500000|2021-10-14 04:25:00|84936.8|84886.8|84952.4|84902.4|84954.6|84904.6|84931.1|84881.1|489
1634185800000|2021-10-14 04:30:00|84952.3|84902.3|84958.8|84908.8|84977.2|84927.2|84949.2|84899.2|680
1634186100000|2021-10-14 04:35:00|84958.6|84908.6|84938.7|84888.7|84960.2|84910.2|84934.6|84884.6|657
1634186400000|2021-10-14 04:40:00|84935.6|84885.6|84936.3|84886.3|84945.6|84895.6|84931.1|84881.1|580
1634186700000|2021-10-14 04:45:00|84936.1|84886.1|84936.7|84886.7|84946.5|84896.5|84932.6|84882.6|570
1634187000000|2021-10-14 04:50:00|84935.9|84885.9|84946.8|84896.8|84948|84898|84925.8|84875.8|584
1634187300000|2021-10-14 04:55:00|84946.9|84896.9|84948.5|84898.5|84957.8|84907.8|84939.8|84889.8|668
1634187600000|2021-10-14 05:00:00|84947.4|84897.4|84953.1|84903.1|84960.9|84910.9|84939.3|84889.3|1123
1634187900000|2021-10-14 05:05:00|84950.1|84900.1|84957.2|84907.2|84962.2|84912.2|84947.5|84897.5|1253
1634188200000|2021-10-14 05:10:00|84957.1|84907.1|84938.3|84888.3|84962.7|84912.7|84937.2|84887.2|1349
1634188500000|2021-10-14 05:15:00|84936.9|84886.9|84977|84927|84980.4|84930.4|84933.3|84883.3|1704
1634188800000|2021-10-14 05:20:00|84979|84929|84953.7|84903.7|84979|84929|84948.3|84898.3|1097
1634189100000|2021-10-14 05:25:00|84953|84903|84959.7|84909.7|84960.4|84910.4|84946.5|84896.5|1296
1634189400000|2021-10-14 05:30:00|84958.9|84908.9|84889.2|84839.2|84961.3|84911.3|84853|84803|1336
1634189700000|2021-10-14 05:35:00|84888.6|84838.6|84882.2|84832.2|84890.6|84840.6|84867.8|84817.8|968
1634190000000|2021-10-14 05:40:00|84883.2|84833.2|84885.9|84835.9|84904.8|84854.8|84878.4|84828.4|902
1634190300000|2021-10-14 05:45:00|84885.5|84835.5|84894.6|84844.6|84904.4|84854.4|84880.4|84830.4|829
1634190600000|2021-10-14 05:50:00|84895.3|84845.3|84903.1|84853.1|84909.1|84859.1|84882.6|84832.6|810
1634190900000|2021-10-14 05:55:00|84903|84853|84911.3|84861.3|84916|84866|84898.4|84848.4|897
1634191200000|2021-10-14 06:00:00|84914|84864|84886.6|84836.6|84914|84864|84872.7|84822.7|1085
1634191500000|2021-10-14 06:05:00|84887.1|84837.1|84869.6|84819.6|84890.1|84840.1|84864.7|84814.7|900
1634191800000|2021-10-14 06:10:00|84868.3|84818.3|84851.3|84801.3|84884.5|84834.5|84849.1|84799.1|1282
1634192100000|2021-10-14 06:15:00|84851.2|84801.2|84831.8|84781.8|84855.4|84805.4|84828.3|84778.3|1101
1634192400000|2021-10-14 06:20:00|84832.3|84782.3|84833.5|84783.5|84847.1|84802.6|84813.8|84778|1007
1634192700000|2021-10-14 06:25:00|84833.2|84783.2|84827.8|84777.8|84836.3|84799.6|84807.2|84769.7|1191
1634193000000|2021-10-14 06:30:00|84827.9|84777.9|84823.2|84773.2|84848.3|84812.6|84808|84767.2|1339
1634193300000|2021-10-14 06:35:00|84823|84773|84825.6|84775.6|84832.6|84794.2|84802.5|84765|1103
1634193600000|2021-10-14 06:40:00|84825.7|84775.7|84801.7|84751.7|84827.2|84789.3|84788.9|84738.9|1224
1634193900000|2021-10-14 06:45:00|84801.5|84751.5|84820|84795|84862.1|84822.4|84788.7|84749.3|1246
1634194200000|2021-10-14 06:50:00|84819.4|84794.4|84820.5|84795.5|84838.9|84802.2|84807.4|84757.7|1184
1634194500000|2021-10-14 06:55:00|84820.6|84795.6|84777.6|84727.6|84829.6|84795.7|84768.4|84721.5|1332
1634194800000|2021-10-14 07:00:00|84776.8|84726.8|84709.2|84659.2|84785|84743.8|84693.2|84643.2|1680
1634195100000|2021-10-14 07:05:00|84708|84658|84620.4|84570.4|84714.3|84664.3|84613|84563|1570
1634195400000|2021-10-14 07:10:00|84620.5|84570.5|84594.2|84544.2|84642.5|84592.5|84585.4|84535.4|1354
1634195700000|2021-10-14 07:15:00|84593.7|84543.7|84489.6|84439.6|84593.7|84543.7|84466|84416|1643
1634196000000|2021-10-14 07:20:00|84490.3|84440.3|84519.8|84469.8|84544.2|84494.2|84480.4|84430.4|1496
1634196300000|2021-10-14 07:25:00|84521|84471|84526.3|84476.3|84574.8|84524.8|84478.6|84428.6|1769
1634196600000|2021-10-14 07:30:00|84525.2|84475.2|84610.9|84560.9|84719.6|84573.2|84516.2|84392.6|1633
1634196900000|2021-10-14 07:35:00|84610.3|84560.3|84563.1|84513.1|84624.2|84574.2|84541|84497.1|1393
1634197200000|2021-10-14 07:40:00|84562.1|84512.1|84613.4|84563.4|84651.6|84601.6|84560.9|84510.9|1554
1634197500000|2021-10-14 07:45:00|84613|84563|84596.5|84546.5|84638.3|84588.3|84559.2|84509.2|1631
1634197800000|2021-10-14 07:50:00|84596.4|84546.4|84564|84514|84612|84562|84534.9|84484.9|1483
1634198100000|2021-10-14 07:55:00|84566|84516|84506.3|84456.3|84591.4|84541.4|84503.9|84453.9|1286
1634198400000|2021-10-14 08:00:00|84506.4|84456.4|84437.7|84387.7|84528|84488.6|84404.6|84366.6|1617
1634198700000|2021-10-14 08:05:00|84437.5|84387.5|84413.3|84363.3|84444.9|84408.5|84391.4|84341.4|1473
1634199000000|2021-10-14 08:10:00|84412.6|84362.6|84343.4|84293.4|84413.6|84363.6|84335.7|84285.7|1402
1634199300000|2021-10-14 08:15:00|84343.3|84293.3|84370.2|84320.2|84395.8|84352.1|84281.4|84231.4|1572
1634199600000|2021-10-14 08:20:00|84370.7|84320.7|84326.9|84276.9|84402.4|84352.4|84316.2|84266.2|1610
1634199900000|2021-10-14 08:25:00|84329|84279|84322.8|84272.8|84401.7|84354.5|84312.7|84262.7|1446
1634200200000|2021-10-14 08:30:00|84325.8|84275.8|84306.8|84256.8|84345.5|84299.3|84286.1|84236.1|1509
1634200500000|2021-10-14 08:35:00|84304.3|84254.3|84278.3|84228.3|84327.2|84277.2|84248.5|84198.5|1461
1634200800000|2021-10-14 08:40:00|84278.5|84228.5|84284.6|84234.6|84284.8|84235.6|84229.9|84179.9|1586
1634201100000|2021-10-14 08:45:00|84286.6|84236.6|84245.7|84195.7|84293.7|84251.1|84224.1|84179.7|1471
1634201400000|2021-10-14 08:50:00|84245.6|84195.6|84237.7|84187.7|84265.6|84215.6|84207.4|84170.1|1386
1634201700000|2021-10-14 08:55:00|84237.6|84187.6|84234.5|84184.5|84240.3|84196.8|84209.1|84172.8|1379
1634202000000|2021-10-14 09:00:00|84234.4|84184.4|84231.3|84181.3|84237.7|84187.7|84226.5|84176.5|1059
1634202300000|2021-10-14 09:05:00|84231.5|84181.5|84209.2|84159.2|84236.9|84186.9|84180.5|84130.5|1370
1634202600000|2021-10-14 09:10:00|84209|84159|84232.4|84182.4|84234.5|84184.5|84191.6|84141.6|1324
1634202900000|2021-10-14 09:15:00|84231.7|84181.7|84190.8|84140.8|84237.5|84187.5|84184.4|84135.6|1358
1634203200000|2021-10-14 09:20:00|84190.4|84140.4|84198.2|84148.2|84229.1|84179.1|84190.4|84140.4|1350
1634203500000|2021-10-14 09:25:00|84195.7|84145.7|84177.9|84127.9|84197.8|84147.8|84173.3|84123.3|1070
1634203800000|2021-10-14 09:30:00|84178.3|84128.3|84157.3|84107.3|84192.5|84142.5|84156.2|84106.2|1261
1634204100000|2021-10-14 09:35:00|84157.1|84107.1|84204.6|84154.6|84229.7|84184.4|84154.7|84104.7|1479
1634204400000|2021-10-14 09:40:00|84204.8|84154.8|84212.8|84162.8|84225.6|84175.6|84143.2|84093.2|1280
1634204700000|2021-10-14 09:45:00|84212|84162|84250.5|84200.5|84259|84209|84209|84159|1197
1634205000000|2021-10-14 09:50:00|84251|84201|84233.4|84183.4|84258.9|84213.3|84215.4|84174.1|1114
1634205300000|2021-10-14 09:55:00|84234|84184|84159.9|84109.9|84234|84189.1|84109.3|84068.3|1297
1634205600000|2021-10-14 10:00:00|84160|84110|84247.9|84197.9|84252.7|84202.7|84145.8|84095.8|1349
1634205900000|2021-10-14 10:05:00|84248.5|84198.5|84303.3|84253.3|84306.5|84260.4|84234|84194.6|1314
1634206200000|2021-10-14 10:10:00|84303.1|84253.1|84275.8|84225.8|84340.7|84294.2|84262.1|84219.2|1397
1634206500000|2021-10-14 10:15:00|84275.7|84225.7|84226.4|84201.4|84280.9|84240.4|84203.8|84166.1|1278
1634206800000|2021-10-14 10:20:00|84227.9|84202.9|84252.6|84202.6|84263.1|84220.9|84226.1|84193.2|937
1634207100000|2021-10-14 10:25:00|84252.3|84202.3|84280|84255|84310.4|84260.4|84238.1|84197.8|1026
1634207400000|2021-10-14 10:30:00|84278.4|84253.4|84296.2|84271.2|84317.5|84282.5|84275.8|84243.4|1242
1634207700000|2021-10-14 10:35:00|84296.5|84271.5|84318.3|84268.3|84343.2|84293.2|84292.3|84251.4|1156
1634208000000|2021-10-14 10:40:00|84318.8|84268.8|84307.8|84257.8|84331.9|84294.1|84297.5|84253.7|1073
1634208300000|2021-10-14 10:45:00|84307.9|84257.9|84286.7|84236.7|84307.9|84257.9|84260|84219.4|1283
1634208600000|2021-10-14 10:50:00|84287.1|84237.1|84262.1|84237.1|84300.6|84253.8|84249.3|84213.2|1031
1634208900000|2021-10-14 10:55:00|84262.3|84237.3|84208.4|84183.4|84264.8|84239.8|84205.8|84161.9|1402
1634209200000|2021-10-14 11:00:00|84207.8|84182.8|84307|84257|84324.2|84274.2|84202.5|84169.1|1303
1634209500000|2021-10-14 11:05:00|84308.8|84258.8|84289.2|84239.2|84342|84292|84289.2|84239.2|1078
1634209800000|2021-10-14 11:10:00|84290.1|84240.1|84370|84320|84377.1|84328.5|84272.9|84222.9|1380
1634210100000|2021-10-14 11:15:00|84370.4|84320.4|84352.2|84327.2|84371.7|84332.1|84323|84283.3|1327
1634210400000|2021-10-14 11:20:00|84352.1|84327.1|84355.1|84305.1|84372.1|84332.9|84328.6|84278.8|1308
1634210700000|2021-10-14 11:25:00|84352.8|84302.8|84391.4|84341.4|84429|84379|84331|84281|1215
1634211000000|2021-10-14 11:30:00|84391.5|84341.5|84389.1|84339.1|84417.6|84367.6|84365.7|84315.7|1315
1634211300000|2021-10-14 11:35:00|84388.7|84338.7|84384|84334|84404|84356.4|84360.1|84314.6|1362
1634211600000|2021-10-14 11:40:00|84383.6|84333.6|84387.8|84337.8|84389|84343.8|84355.2|84315.3|1059
1634211900000|2021-10-14 11:45:00|84388.3|84338.3|84380.8|84330.8|84389|84351.6|84356.2|84313.8|1201
1634212200000|2021-10-14 11:50:00|84380.9|84330.9|84354|84329|84392.8|84348.2|84347.3|84311.4|1269
1634212500000|2021-10-14 11:55:00|84353.7|84328.7|84359.4|84334.4|84371.3|84334.4|84331|84294.2|1505
1634212800000|2021-10-14 12:00:00|84359.5|84334.5|84375.2|84325.2|84439.6|84389.6|84353|84317.5|1418
1634213100000|2021-10-14 12:05:00|84374.7|84324.7|84419.4|84369.4|84422.7|84372.7|84370.2|84321.8|1074
1634213400000|2021-10-14 12:10:00|84415.2|84365.2|84431.6|84381.6|84453.5|84403.5|84400.3|84359.1|1160
1634213700000|2021-10-14 12:15:00|84430.6|84380.6|84457.9|84407.9|84474.4|84426.6|84423.6|84380.3|1499
1634214000000|2021-10-14 12:20:00|84456.9|84406.9|84416.3|84366.3|84477.4|84427.4|84408.5|84362|1439
1634214300000|2021-10-14 12:25:00|84416.6|84366.6|84494.8|84444.8|84500.8|84450.8|84416.6|84366.6|1071
1634214600000|2021-10-14 12:30:00|84493.6|84443.6|84500|84450|84508.4|84466|84422.4|84372.4|1943
1634214900000|2021-10-14 12:35:00|84499.1|84449.1|84540.7|84490.7|84583.4|84540.2|84482.5|84447.3|1578
1634215200000|2021-10-14 12:40:00|84540.9|84490.9|84418.7|84368.7|84543.3|84493.3|84400.7|84350.7|1699
1634215500000|2021-10-14 12:45:00|84416.8|84366.8|84367.2|84317.2|84419.4|84379.6|84362.8|84315.9|1421
1634215800000|2021-10-14 12:50:00|84367.6|84317.6|84398.2|84348.2|84407.9|84362.7|84347.5|84307|1494
1634216100000|2021-10-14 12:55:00|84397.8|84347.8|84422.1|84372.1|84435.7|84389.6|84373|84334.3|1414
1634216400000|2021-10-14 13:00:00|84423.5|84373.5|84448.1|84398.1|84487.7|84447.4|84392.6|84345.1|1645
1634216700000|2021-10-14 13:05:00|84448.2|84398.2|84473|84423|84521.7|84471.7|84426.3|84376.3|1776
1634217000000|2021-10-14 13:10:00|84473.4|84423.4|84515.7|84465.7|84516.2|84471|84429.2|84389.3|1598
1634217300000|2021-10-14 13:15:00|84515.5|84465.5|84573.4|84523.4|84574.4|84524.4|84501.5|84455.7|1473
1634217600000|2021-10-14 13:20:00|84573.5|84523.5|84603.7|84553.7|84613.2|84573.1|84551.7|84515.5|1565
1634217900000|2021-10-14 13:25:00|84603.5|84553.5|84571.9|84521.9|84608|84558|84556.1|84507|1559
1634218200000|2021-10-14 13:30:00|84571.2|84521.2|84606.6|84556.6|84606.6|84556.6|84544.7|84494.7|1727
1634218500000|2021-10-14 13:35:00|84604.5|84554.5|84713.6|84663.6|84716.7|84666.7|84587.5|84537.5|1718
1634218800000|2021-10-14 13:40:00|84714.1|84664.1|84639.6|84589.6|84716.8|84666.8|84604.9|84554.9|1709
1634219100000|2021-10-14 13:45:00|84640.4|84590.4|84628.7|84578.7|84667|84618.4|84618.4|84568.4|1708
1634219400000|2021-10-14 13:50:00|84628.9|84578.9|84643.6|84593.6|84674.4|84624.4|84615.1|84565.1|1522
1634219700000|2021-10-14 13:55:00|84643.2|84593.2|84606.4|84581.4|84663.7|84616.8|84604.9|84566.4|1472
1634220000000|2021-10-14 14:00:00|84606.8|84581.8|84551.1|84501.1|84618.4|84581.8|84539.8|84489.8|1538
1634220300000|2021-10-14 14:05:00|84550.8|84500.8|84604.6|84554.6|84613|84572|84542.3|84492.7|1182
1634220600000|2021-10-14 14:10:00|84604.8|84554.8|84582|84532|84615.1|84575.9|84565.6|84515.7|1425
1634220900000|2021-10-14 14:15:00|84581.8|84531.8|84568.9|84518.9|84588.4|84545.6|84554.6|84511.5|1116
1634221200000|2021-10-14 14:20:00|84568.8|84518.8|84562.2|84512.2|84573.1|84526.8|84529.1|84483.1|1299
1634221500000|2021-10-14 14:25:00|84562.7|84512.7|84553.1|84503.1|84571.5|84532.6|84543.7|84493.9|1292
1634221800000|2021-10-14 14:30:00|84551.5|84501.5|84566.7|84516.7|84572.4|84534.6|84533.3|84493|1282
1634222100000|2021-10-14 14:35:00|84567|84517|84570.1|84520.1|84588.3|84552.2|84547.2|84506.7|1238
1634222400000|2021-10-14 14:40:00|84559.1|84534.1|84629.6|84579.6|84640.3|84592.2|84550.5|84514.1|1382
1634222700000|2021-10-14 14:45:00|84629.5|84579.5|84578.9|84553.9|84659.1|84621.4|84569.4|84529.1|1485
1634223000000|2021-10-14 14:50:00|84579.1|84554.1|84539.6|84489.6|84591.6|84554.9|84520.2|84479|1408
1634223300000|2021-10-14 14:55:00|84539.5|84489.5|84592.1|84542.1|84618.8|84580.5|84515.6|84478.6|1575
1634223600000|2021-10-14 15:00:00|84592|84542|84637.9|84587.9|84648.2|84598.2|84589.7|84539.7|1495
1634223900000|2021-10-14 15:05:00|84639.1|84589.1|84657.4|84607.4|84667.7|84617.7|84609.8|84574.1|1290
1634224200000|2021-10-14 15:10:00|84657.6|84607.6|84677.2|84627.2|84677.7|84633.9|84634.5|84584.5|1181
1634224500000|2021-10-14 15:15:00|84677.3|84627.3|84640.9|84590.9|84680.4|84634.1|84639.5|84589.5|1248
1634224800000|2021-10-14 15:20:00|84642|84592|84653.1|84603.1|84682.1|84632.1|84626.7|84588.1|1246
1634225100000|2021-10-14 15:25:00|84653.4|84603.4|84663.4|84638.4|84683.2|84645.4|84640.2|84601.6|1416
1634225400000|2021-10-14 15:30:00|84664.3|84639.3|84706.1|84656.1|84707.5|84657.5|84664.3|84625.6|1474
1634225700000|2021-10-14 15:35:00|84705.8|84655.8|84665.2|84615.2|84721.5|84671.5|84652|84613.4|1394
1634226000000|2021-10-14 15:40:00|84665.1|84615.1|84629.7|84579.7|84665.3|84619.6|84623.9|84579.7|1532
1634226300000|2021-10-14 15:45:00|84631.4|84581.4|84618.3|84568.3|84632.4|84582.4|84598.4|84559.8|1234
1634226600000|2021-10-14 15:50:00|84619.1|84569.1|84610.7|84560.7|84625.1|84575.1|84576.4|84526.4|1170
1634226900000|2021-10-14 15:55:00|84610.8|84560.8|84573.4|84523.4|84611.6|84561.6|84569.6|84519.6|1257
1634227200000|2021-10-14 16:00:00|84573.8|84523.8|84532.8|84482.8|84578.7|84528.7|84530.1|84480.1|1700
1634227500000|2021-10-14 16:05:00|84532.3|84482.3|84614.9|84564.9|84617.4|84567.4|84527.4|84477.4|1625
1634227800000|2021-10-14 16:10:00|84616.9|84566.9|84579.1|84529.1|84627.1|84577.1|84577.4|84527.4|1529
1634228100000|2021-10-14 16:15:00|84577.2|84527.2|84556.5|84506.5|84603.2|84553.2|84530.5|84480.5|1275
1634228400000|2021-10-14 16:20:00|84556.2|84506.2|84587.8|84537.8|84591.3|84541.3|84537.9|84487.9|1448
1634228700000|2021-10-14 16:25:00|84590.8|84540.8|84590.3|84540.3|84607.4|84557.4|84585.7|84535.7|1258
1634229000000|2021-10-14 16:30:00|84590.4|84540.4|84601.9|84551.9|84606.2|84556.2|84572.2|84522.2|1093
1634229300000|2021-10-14 16:35:00|84601|84551|84630|84580|84636.5|84586.5|84594.6|84545.1|1131
1634229600000|2021-10-14 16:40:00|84630.1|84580.1|84661.2|84611.2|84661.2|84611.2|84630|84580|868
1634229900000|2021-10-14 16:45:00|84660.8|84610.8|84661.1|84611.1|84665.2|84615.2|84648.4|84598.4|891
1634230200000|2021-10-14 16:50:00|84660.8|84610.8|84650.9|84600.9|84666.3|84616.3|84646.7|84596.7|974
1634230500000|2021-10-14 16:55:00|84650.6|84600.6|84606.8|84556.8|84653.2|84603.2|84605.1|84555.1|1160
1634230800000|2021-10-14 17:00:00|84606.9|84556.9|84632.7|84582.7|84637|84587|84599.1|84549.1|1154
1634231100000|2021-10-14 17:05:00|84632.9|84582.9|84656.3|84606.3|84659.3|84609.3|84632.7|84582.7|1201
1634231400000|2021-10-14 17:10:00|84656.2|84606.2|84641.3|84591.3|84659.8|84609.8|84628|84578|971
1634231700000|2021-10-14 17:15:00|84641.5|84591.5|84663.2|84613.2|84664.3|84614.3|84635.5|84585.5|968
1634232000000|2021-10-14 17:20:00|84662.6|84612.6|84656.2|84606.2|84666.7|84616.7|84654.6|84604.6|1069
1634232300000|2021-10-14 17:25:00|84656.3|84606.3|84659|84609|84659|84609|84633|84583|1323
1634232600000|2021-10-14 17:30:00|84659.3|84609.3|84655.1|84605.1|84659.8|84609.8|84641.8|84591.8|1151
1634232900000|2021-10-14 17:35:00|84654.9|84604.9|84656.5|84606.5|84661.9|84611.9|84648.7|84598.7|1006
1634233200000|2021-10-14 17:40:00|84657|84607|84680.7|84630.7|84689.2|84639.2|84655.7|84605.7|985
1634233500000|2021-10-14 17:45:00|84680.2|84630.2|84651.7|84601.7|84681.4|84631.4|84651.7|84601.7|861
1634233800000|2021-10-14 17:50:00|84650.7|84600.7|84663.8|84613.8|84665.7|84615.7|84644|84594|928
1634234100000|2021-10-14 17:55:00|84664.1|84614.1|84634.4|84584.4|84664.9|84614.9|84633.7|84583.7|904
1634234400000|2021-10-14 18:00:00|84635|84585|84637.6|84587.6|84638.7|84588.7|84627.6|84577.6|931
1634234700000|2021-10-14 18:05:00|84637.3|84587.3|84643.7|84593.7|84655|84605|84637.1|84587.1|844
1634235000000|2021-10-14 18:10:00|84643.4|84593.4|84625.6|84575.6|84643.8|84593.8|84623.9|84573.9|843
1634235300000|2021-10-14 18:15:00|84625.3|84575.3|84624.5|84574.5|84630.7|84580.7|84620.4|84570.4|652
1634235600000|2021-10-14 18:20:00|84624.3|84574.3|84617.8|84567.8|84625.5|84575.5|84617.7|84567.7|781
1634235900000|2021-10-14 18:25:00|84617.7|84567.7|84612.8|84562.8|84618.5|84568.5|84604.2|84554.2|877
1634236200000|2021-10-14 18:30:00|84612.7|84562.7|84611.4|84561.4|84615.6|84565.6|84608.6|84558.6|882
1634236500000|2021-10-14 18:35:00|84611|84561|84601.8|84551.8|84613.2|84563.2|84599.3|84549.3|816
1634236800000|2021-10-14 18:40:00|84602.1|84552.1|84588.9|84538.9|84604.9|84554.9|84582.9|84532.9|1008
1634237100000|2021-10-14 18:45:00|84588.4|84538.4|84575.5|84525.5|84592.3|84542.3|84571.8|84521.8|900
1634237400000|2021-10-14 18:50:00|84575.3|84525.3|84553.5|84503.5|84575.6|84525.6|84551.8|84501.8|994
1634237700000|2021-10-14 18:55:00|84552.3|84502.3|84523.1|84473.1|84566.6|84516.6|84520.2|84470.2|1313
1634238000000|2021-10-14 19:00:00|84523.5|84473.5|84533.6|84483.6|84538.6|84488.6|84511.9|84461.9|979
1634238300000|2021-10-14 19:05:00|84533.4|84483.4|84535.9|84485.9|84545.5|84495.5|84529.5|84479.5|896
1634238600000|2021-10-14 19:10:00|84536|84486|84556.3|84506.3|84557.7|84507.7|84533.3|84483.3|894
1634238900000|2021-10-14 19:15:00|84556.9|84506.9|84569.9|84519.9|84577.9|84527.9|84555.2|84505.2|840
1634239200000|2021-10-14 19:20:00|84569|84519|84592.2|84542.2|84593.2|84543.2|84568.1|84518.1|925
1634239500000|2021-10-14 19:25:00|84592|84542|84589.5|84539.5|84593.7|84549.8|84574.8|84533.6|544
1634239800000|2021-10-14 19:30:00|84588.6|84538.6|84589.5|84539.5|84600|84550|84586.1|84536.1|569
1634240100000|2021-10-14 19:35:00|84590.4|84540.4|84579.1|84529.1|84594.4|84544.4|84577.1|84527.1|712
1634240400000|2021-10-14 19:40:00|84579.7|84529.7|84547|84497|84580.1|84530.1|84543.9|84493.9|903
1634240700000|2021-10-14 19:45:00|84546.7|84496.7|84545.6|84495.6|84551.6|84501.6|84539.4|84489.4|771
1634241000000|2021-10-14 19:50:00|84546.5|84496.5|84557.7|84507.7|84564.4|84514.4|84540.5|84490.5|1098
1634241300000|2021-10-14 19:55:00|84558.9|84508.9|84528.6|84478.6|84603.5|84553.5|84494.9|84444.9|1227
1634241600000|2021-10-14 20:00:00|84529.6|84479.6|84514.3|84464.3|84534.2|84484.2|84498.7|84448.7|1202
1634241900000|2021-10-14 20:05:00|84514.2|84464.2|84525.5|84475.5|84540.6|84490.6|84499.5|84449.5|945
1634242200000|2021-10-14 20:10:00|84525.8|84475.8|84533.6|84483.6|84535.4|84485.4|84520.9|84470.9|543
1634242500000|2021-10-14 20:15:00|84533.3|84483.3|84516.8|84466.8|84539.4|84489.4|84512.9|84462.9|508
1634242800000|2021-10-14 20:20:00|84515.5|84465.5|84544.6|84385|84590.6|84485.1|84469.8|84324.1|1370
1634243100000|2021-10-14 20:25:00|84544.5|84385.2|84477.8|84427.8|84568.7|84469.4|84435.2|84295.3|1361
1634243400000|2021-10-14 20:30:00|84480.6|84430.6|84490.5|84440.5|84525.1|84443.7|84446.7|84354.5|1271
1634243700000|2021-10-14 20:35:00|84490.4|84440.4|84523.3|84473.3|84542.8|84492.8|84483.3|84433.3|1022
1634244000000|2021-10-14 20:40:00|84523.5|84473.5|84561.8|84424|84587.1|84484.6|84470.7|84366.5|2055
1634244300000|2021-10-14 20:45:00|84569.5|84420|84500.3|84450.3|84615.3|84458.6|84478.7|84355.6|2070
1634244600000|2021-10-14 20:50:00|84501.4|84451.4|84533.2|84406.3|84579.6|84480.5|84456.1|84349.3|1532
1634244900000|2021-10-14 20:55:00|84537.7|84395.8|84564.6|84408.3|84583.2|84476.7|84497.5|84365.6|623
1634245200000|2021-10-14 21:00:00|84646.8|84383.3|84769.4|84401.3|84836.9|84414.9|84644.5|84296.6|97
1634245500000|2021-10-14 21:05:00|84836.5|84375|84779.1|84358.1|84866.4|84432.2|84739.4|84337.5|51
1634245800000|2021-10-14 21:10:00|84751|84420.6|84761.5|84397.7|84862.3|84432.6|84738.3|84328.6|70
1634246100000|2021-10-14 21:15:00|84793.5|84387.8|84823.7|84326.7|84862.1|84420|84747.7|84318.3|116
1634246400000|2021-10-14 21:20:00|84822.4|84325.4|84727.9|84396.5|84846|84420.2|84727.9|84324|108
1634246700000|2021-10-14 21:25:00|84792|84367.4|84783.9|84378.8|84803.2|84415|84727.9|84314|82
1634247000000|2021-10-14 21:30:00|84788.9|84379.4|84634|84365.9|84811.7|84407.4|84619.3|84307.2|235
1634247300000|2021-10-14 21:35:00|84629|84318|84629|84322|84686.3|84409.9|84601.8|84293.3|95
1634247600000|2021-10-14 21:40:00|84634|84365.9|84642.8|84347.9|84671.6|84400.5|84597.4|84310.2|117
1634247900000|2021-10-14 21:45:00|84603|84402.9|84641.6|84368.8|84679|84403|84603|84337.5|205
1634248200000|2021-10-14 21:50:00|84652|84353.3|84653.3|84364.4|84679|84404.6|84602.9|84321.7|155
1634248500000|2021-10-14 21:55:00|84657.3|84357.9|84653.2|84362.5|84671.3|84403.1|84603.1|84322.5|212
1634248800000|2021-10-14 22:00:00|84640.5|84376|84604.9|84381.1|84704.9|84399.4|84590.8|84318.8|1216
1634249100000|2021-10-14 22:05:00|84594.9|84393.3|84589.7|84405.4|84618.8|84418.5|84570.3|84371|458
1634249400000|2021-10-14 22:10:00|84590.6|84402.9|84583.5|84410.7|84602.8|84421.1|84577.5|84369.6|254
1634249700000|2021-10-14 22:15:00|84580.1|84416.4|84579|84423.5|84603.4|84438.1|84572.4|84390.4|461
1634250000000|2021-10-14 22:20:00|84574.9|84424.1|84489.3|84439.3|84589.3|84443|84480.1|84380.7|540
1634250300000|2021-10-14 22:25:00|84489.4|84439.4|84528.3|84478.3|84570.2|84507.7|84487.5|84437.5|501
1634250600000|2021-10-14 22:30:00|84530.7|84480.7|84530.2|84480.2|84564.9|84496.7|84514.9|84421|617
1634250900000|2021-10-14 22:35:00|84530.1|84480.1|84522|84472|84567.5|84481.8|84511.7|84396.1|453
1634251200000|2021-10-14 22:40:00|84522.2|84472.2|84520.2|84470.2|84565.3|84472.9|84510.1|84424.6|309
1634251500000|2021-10-14 22:45:00|84519.7|84469.7|84511.8|84461.8|84556.4|84469.7|84507.7|84417.7|328
1634251800000|2021-10-14 22:50:00|84511.4|84461.4|84512.7|84462.7|84556.1|84469.1|84502.6|84415.1|365
1634252100000|2021-10-14 22:55:00|84514.6|84464.6|84514.5|84464.5|84556.5|84470.5|84502.2|84413.9|367
1634252400000|2021-10-14 23:00:00|84511.5|84461.5|84501.4|84451.4|84554.7|84473.8|84497|84414|756
1634252700000|2021-10-14 23:05:00|84500.8|84450.8|84531.2|84400.8|84542.8|84455.1|84473.4|84383.2|893
1634253000000|2021-10-14 23:10:00|84491.8|84441.8|84479.6|84429.6|84533.2|84441.8|84472.8|84378.9|1005
1634253300000|2021-10-14 23:15:00|84483.1|84433.1|84496.1|84446.1|84550.1|84450.9|84473.2|84372.3|1115
1634253600000|2021-10-14 23:20:00|84495.7|84445.7|84489.4|84439.4|84551.6|84456.7|84477.5|84380.3|1174
1634253900000|2021-10-14 23:25:00|84480.5|84430.5|84514.8|84464.8|84535|84485|84480.5|84430.5|573
1634254200000|2021-10-14 23:30:00|84514.3|84464.3|84534.1|84484.1|84534.7|84484.7|84510.2|84460.2|442
1634254500000|2021-10-14 23:35:00|84534.3|84484.3|84534.3|84484.3|84553|84503|84527.3|84477.3|723
1634254800000|2021-10-14 23:40:00|84534.8|84484.8|84545|84495|84550|84500|84534.8|84484.8|580
1634255100000|2021-10-14 23:45:00|84544.9|84494.9|84569.2|84519.2|84576.8|84526.8|84536.5|84486.5|638
1634255400000|2021-10-14 23:50:00|84569.1|84519.1|84577.5|84527.5|84581.3|84531.3|84563.8|84513.8|626
1634255700000|2021-10-14 23:55:00|84573.8|84523.8|84586.5|84536.5|84590.3|84540.3|84563.5|84513.5|797
1634256000000|2021-10-15 00:00:00|84588.4|84538.4|84583.7|84533.7|84632.4|84582.4|84563.8|84513.8|1731
1634256300000|2021-10-15 00:05:00|84577.2|84527.2|84577.3|84527.3|84602.8|84552.8|84565|84515|1362
1634256600000|2021-10-15 00:10:00|84575.1|84525.1|84553.9|84503.9|84584.1|84534.1|84540.6|84490.6|1154
1634256900000|2021-10-15 00:15:00|84555.6|84505.6|84629.4|84579.4|84632.7|84582.7|84497.9|84412.4|1573
1634257200000|2021-10-15 00:20:00|84629.3|84579.3|84645|84595|84659.2|84609.2|84620.6|84570.6|1300
1634257500000|2021-10-15 00:25:00|84644.7|84594.7|84623.8|84573.8|84654.8|84604.8|84623.4|84573.4|822
1634257800000|2021-10-15 00:30:00|84624|84574|84634.6|84584.6|84640.4|84590.4|84624|84574|804
1634258100000|2021-10-15 00:35:00|84635.3|84585.3|84632.8|84582.8|84661.1|84611.1|84627.2|84577.2|875
1634258400000|2021-10-15 00:40:00|84631.3|84581.3|84622.4|84572.4|84644.2|84594.2|84619|84569|993
1634258700000|2021-10-15 00:45:00|84622.7|84572.7|84613.6|84563.6|84631.5|84581.5|84597.5|84547.5|766
1634259000000|2021-10-15 00:50:00|84614.2|84564.2|84623.9|84573.9|84646.7|84596.7|84613.3|84563.3|1089
1634259300000|2021-10-15 00:55:00|84624.1|84574.1|84622.8|84572.8|84635.2|84585.2|84606.7|84556.7|1182
1634259600000|2021-10-15 01:00:00|84622.1|84572.1|84576|84526|84626.5|84576.5|84562|84512|1749
1634259900000|2021-10-15 01:05:00|84576.4|84526.4|84558.3|84508.3|84578.5|84528.5|84545.1|84495.1|1610
1634260200000|2021-10-15 01:10:00|84558.1|84508.1|84574.4|84524.4|84590.1|84540.1|84546.3|84496.3|1277
1634260500000|2021-10-15 01:15:00|84574.2|84524.2|84545.2|84495.2|84594|84535.9|84536.4|84466.3|1476
1634260800000|2021-10-15 01:20:00|84544.9|84494.9|84557|84507|84562.1|84512.1|84544.7|84494.7|1033
1634261100000|2021-10-15 01:25:00|84557.3|84507.3|84539.5|84489.5|84577.6|84527.6|84535.9|84485.9|1212
1634261400000|2021-10-15 01:30:00|84539.7|84489.7|84515.1|84465.1|84557.5|84507.5|84507.7|84457.7|1557
1634261700000|2021-10-15 01:35:00|84518.3|84468.3|84525.5|84475.5|84530.7|84480.7|84502.8|84452.8|1387
1634262000000|2021-10-15 01:40:00|84527.1|84477.1|84518.3|84468.3|84536.9|84486.9|84514.4|84464.4|1328
1634262300000|2021-10-15 01:45:00|84522|84472|84553.8|84503.8|84558.3|84508.3|84517|84467|1306
1634262600000|2021-10-15 01:50:00|84554.1|84504.1|84540.6|84490.6|84559.5|84509.5|84525.1|84475.1|1101
1634262900000|2021-10-15 01:55:00|84537.6|84487.6|84510.7|84460.7|84549.1|84499.1|84497.4|84447.4|1252
1634263200000|2021-10-15 02:00:00|84509.6|84459.6|84536.3|84486.3|84538.6|84488.6|84503.6|84453.6|720
1634263500000|2021-10-15 02:05:00|84536.1|84486.1|84538.4|84488.4|84556.7|84506.7|84534.1|84484.1|1077
1634263800000|2021-10-15 02:10:00|84536|84486|84535.1|84485.1|84538.6|84488.6|84517.7|84467.7|643
1634264100000|2021-10-15 02:15:00|84534.5|84484.5|84468.4|84418.4|84536.6|84486.6|84465.2|84415.2|884
1634264400000|2021-10-15 02:20:00|84470|84420|84453.2|84403.2|84478.2|84428.2|84389.3|84339.3|1438
1634264700000|2021-10-15 02:25:00|84453.1|84403.1|84467.7|84417.7|84496.8|84446.8|84423.9|84352.2|1416
1634265000000|2021-10-15 02:30:00|84467.3|84417.3|84443.9|84393.9|84481.4|84431.4|84435.6|84385.6|1653
1634265300000|2021-10-15 02:35:00|84444.1|84394.1|84442|84392|84477.3|84427.3|84441.5|84391.5|1421
1634265600000|2021-10-15 02:40:00|84442.9|84392.9|84432.9|84382.9|84459.7|84409.7|84417.8|84367.8|1219
1634265900000|2021-10-15 02:45:00|84432.4|84382.4|84440.8|84390.8|84459.7|84409.7|84428.9|84378.9|1310
1634266200000|2021-10-15 02:50:00|84440.7|84390.7|84417.4|84367.4|84455.2|84405.2|84408.5|84358.5|1542
1634266500000|2021-10-15 02:55:00|84416.8|84366.8|84395.8|84345.8|84418|84368|84384.2|84334.2|1405
1634266800000|2021-10-15 03:00:00|84394.8|84344.8|84421.8|84371.8|84427.5|84377.5|84389.8|84339.8|1318
1634267100000|2021-10-15 03:05:00|84422|84372|84421.2|84371.2|84429.8|84379.8|84411.8|84361.8|911
1634267400000|2021-10-15 03:10:00|84422.4|84372.4|84424.2|84374.2|84449.4|84399.4|84413.5|84363.5|1080
1634267700000|2021-10-15 03:15:00|84422|84372|84423.9|84373.9|84428.3|84378.3|84413|84363|888
1634268000000|2021-10-15 03:20:00|84424.2|84374.2|84409.3|84359.3|84426|84376|84405.6|84355.6|723
1634268300000|2021-10-15 03:25:00|84408.2|84358.2|84413.1|84363.1|84418.3|84368.3|84401.1|84351.1|1004
1634268600000|2021-10-15 03:30:00|84413.2|84363.2|84430.1|84380.1|84435.3|84385.3|84410.2|84360.2|1072
1634268900000|2021-10-15 03:35:00|84429.8|84379.8|84423|84373|84436.7|84386.7|84393.8|84343.8|738
1634269200000|2021-10-15 03:40:00|84420.8|84370.8|84431.7|84381.7|84432.5|84382.5|84416.4|84366.4|660
1634269500000|2021-10-15 03:45:00|84432.1|84382.1|84436|84386|84439|84389|84426.7|84376.7|550
1634269800000|2021-10-15 03:50:00|84435.1|84385.1|84430.1|84380.1|84439.4|84389.4|84407.5|84357.5|544
1634270100000|2021-10-15 03:55:00|84430|84380|84446.4|84396.4|84448.5|84398.5|84407.2|84357.2|820
1634270400000|2021-10-15 04:00:00|84445.9|84395.9|84453.9|84403.9|84456.7|84406.7|84436.3|84386.3|675
1634270700000|2021-10-15 04:05:00|84454|84404|84459|84409|84460.9|84410.9|84447.7|84397.7|608
1634271000000|2021-10-15 04:10:00|84459.7|84409.7|84455.4|84405.4|84461.3|84411.3|84451.1|84401.1|522
1634271300000|2021-10-15 04:15:00|84454.1|84404.1|84437.1|84387.1|84458.5|84408.5|84436.5|84386.5|627
1634271600000|2021-10-15 04:20:00|84439|84389|84431.4|84381.4|84441.2|84391.2|84426.6|84376.6|565
1634271900000|2021-10-15 04:25:00|84430.4|84380.4|84429.4|84379.4|84440.1|84390.1|84426.5|84376.5|507
1634272200000|2021-10-15 04:30:00|84429.8|84379.8|84418.6|84368.6|84433.7|84383.7|84417.2|84367.2|659
1634272500000|2021-10-15 04:35:00|84418.3|84368.3|84430.6|84380.6|84432.5|84382.5|84418.3|84368.3|521
1634272800000|2021-10-15 04:40:00|84430.7|84380.7|84433.3|84383.3|84434|84384|84423.6|84373.6|336
1634273100000|2021-10-15 04:45:00|84433|84383|84419.8|84369.8|84434.6|84384.6|84412.2|84362.2|1329
1634273400000|2021-10-15 04:50:00|84420|84370|84432|84382|84433.2|84383.2|84417.9|84367.9|480
1634273700000|2021-10-15 04:55:00|84431.8|84381.8|84428.6|84378.6|84437.2|84387.2|84426.3|84376.3|603
1634274000000|2021-10-15 05:00:00|84429.2|84379.2|84430.5|84380.5|84436.5|84386.5|84426.3|84376.3|753
1634274300000|2021-10-15 05:05:00|84430.3|84380.3|84432.4|84382.4|84437|84387|84427.9|84377.9|759
1634274600000|2021-10-15 05:10:00|84432.1|84382.1|84424.1|84374.1|84437.2|84387.2|84422.3|84372.3|695
1634274900000|2021-10-15 05:15:00|84425.2|84375.2|84436.3|84386.3|84437|84387|84420.7|84370.7|882
1634275200000|2021-10-15 05:20:00|84436.1|84386.1|84423.9|84373.9|84439.8|84389.8|84419.7|84369.7|854
1634275500000|2021-10-15 05:25:00|84423.2|84373.2|84426.7|84376.7|84428.9|84378.9|84414.6|84364.6|982
1634275800000|2021-10-15 05:30:00|84427.4|84377.4|84427.4|84377.4|84438.6|84388.6|84426|84376|1157
1634276100000|2021-10-15 05:35:00|84428.6|84378.6|84426.5|84376.5|84434.4|84384.4|84424.9|84374.9|1112
1634276400000|2021-10-15 05:40:00|84426.7|84376.7|84374.3|84324.3|84430.6|84380.6|84360.5|84310.5|1166
1634276700000|2021-10-15 05:45:00|84374.8|84324.8|84388.4|84338.4|84393.2|84343.2|84372.1|84322.1|1280
1634277000000|2021-10-15 05:50:00|84390.2|84340.2|84406.7|84356.7|84411.5|84361.5|84382.9|84332.9|1366
1634277300000|2021-10-15 05:55:00|84405.8|84355.8|84389.2|84339.2|84411.1|84361.1|84367.9|84317.9|1429
1634277600000|2021-10-15 06:00:00|84388.7|84338.7|84381.6|84331.6|84410.8|84360.8|84365.2|84315.2|1285
1634277900000|2021-10-15 06:05:00|84382|84332|84395.2|84345.2|84404.9|84354.9|84382|84332|934
1634278200000|2021-10-15 06:10:00|84395.8|84345.8|84370.5|84320.5|84406.2|84363.1|84368.4|84318.4|1005
1634278500000|2021-10-15 06:15:00|84370.6|84320.6|84356.3|84306.3|84377.5|84327.5|84340.5|84290.5|1342
1634278800000|2021-10-15 06:20:00|84356.9|84306.9|84384.8|84334.8|84391.7|84347.7|84356.7|84306.7|1189
1634279100000|2021-10-15 06:25:00|84384.6|84334.6|84357|84307|84386.5|84349|84355.1|84305.1|1379
1634279400000|2021-10-15 06:30:00|84357.3|84307.3|84432.9|84382.9|84435|84388.7|84347.5|84307.1|1482
1634279700000|2021-10-15 06:35:00|84433.2|84383.2|84399.8|84349.8|84440.9|84399.9|84381.4|84344.7|1382
1634280000000|2021-10-15 06:40:00|84399.5|84349.5|84356.5|84306.5|84404.8|84365.3|84339.2|84289.2|1377
1634280300000|2021-10-15 06:45:00|84355.9|84305.9|84336|84286|84369.4|84323.2|84330.9|84280.9|1243
1634280600000|2021-10-15 06:50:00|84336.3|84286.3|84276.8|84226.8|84340.6|84290.6|84274.2|84224.2|1297
1634280900000|2021-10-15 06:55:00|84277.1|84227.1|84265.5|84215.5|84288.6|84238.6|84226.4|84187.7|1534
1634281200000|2021-10-15 07:00:00|84265.4|84215.4|84206.4|84156.4|84278.4|84234.7|84205|84155|1587
1634281500000|2021-10-15 07:05:00|84206.7|84156.7|84203.7|84153.7|84230.5|84187.5|84195.4|84146.4|1435
1634281800000|2021-10-15 07:10:00|84203.8|84153.8|84176|84126|84226.2|84176.2|84153.4|84103.4|1268
1634282100000|2021-10-15 07:15:00|84176.1|84126.1|84186.1|84136.1|84199.9|84164.6|84130.5|84080.5|1486
1634282400000|2021-10-15 07:20:00|84186.2|84136.2|84229|84179|84232.4|84188.2|84176.8|84126.8|1386
1634282700000|2021-10-15 07:25:00|84228.8|84178.8|84221.7|84171.7|84243.7|84205|84199.2|84159.4|1450
1634283000000|2021-10-15 07:30:00|84221.6|84171.6|84179.9|84129.9|84249|84199|84165.5|84127.1|1522
1634283300000|2021-10-15 07:35:00|84180|84130|84195.6|84145.6|84198.9|84161|84136.4|84098.8|1379
1634283600000|2021-10-15 07:40:00|84195.2|84145.2|84241.2|84191.2|84259.2|84209.2|84182.6|84132.6|1584
1634283900000|2021-10-15 07:45:00|84241.1|84191.1|84185|84135|84252|84203.3|84174.6|84124.6|1458
1634284200000|2021-10-15 07:50:00|84184.8|84134.8|84120|84095|84194.5|84154.7|84114.2|84074.1|1435
1634284500000|2021-10-15 07:55:00|84122.4|84097.4|84145.5|84095.5|84193.9|84143.9|84122.4|84079.3|1650
1634284800000|2021-10-15 08:00:00|84144.5|84094.5|84141.6|84091.6|84177.7|84132.4|84138.1|84088.1|1539
1634285100000|2021-10-15 08:05:00|84141.5|84091.5|84158.5|84108.5|84174.9|84133.1|84108.6|84071.9|1595
1634285400000|2021-10-15 08:10:00|84160.1|84110.1|84176.6|84126.6|84179.1|84137.6|84133|84083|1400
1634285700000|2021-10-15 08:15:00|84174.8|84124.8|84133.2|84083.2|84192.6|84148.9|84124.5|84079.3|1522
1634286000000|2021-10-15 08:20:00|84134.7|84084.7|84148.9|84098.9|84184.6|84134.6|84124.8|84084|1476
1634286300000|2021-10-15 08:25:00|84148.8|84098.8|84136.8|84086.8|84162.2|84119.1|84124.1|84080.2|1246
1634286600000|2021-10-15 08:30:00|84136.7|84086.7|84185.8|84135.8|84187.8|84137.8|84093.6|84043.6|1345
1634286900000|2021-10-15 08:35:00|84185.2|84135.2|84225.4|84175.4|84231.8|84181.8|84162.6|84125|1589
1634287200000|2021-10-15 08:40:00|84225.1|84175.1|84159.3|84109.3|84225.6|84175.6|84139.1|84099.2|1664
1634287500000|2021-10-15 08:45:00|84159.6|84109.6|84176.9|84126.9|84196.1|84147.1|84153.1|84107|1241
1634287800000|2021-10-15 08:50:00|84175.9|84125.9|84167.3|84142.3|84181.8|84146.9|84158.1|84121.8|1220
1634288100000|2021-10-15 08:55:00|84167.1|84142.1|84222|84172|84250.2|84205.4|84158.7|84121.1|1425
1634288400000|2021-10-15 09:00:00|84221.9|84171.9|84226.1|84176.1|84240.3|84190.4|84173.2|84123.2|1462
1634288700000|2021-10-15 09:05:00|84226|84176|84226.3|84176.3|84255.3|84213.5|84193.8|84155.1|1392
1634289000000|2021-10-15 09:10:00|84227.1|84177.1|84267.8|84217.8|84272.5|84234.8|84175.3|84136.8|1373
1634289300000|2021-10-15 09:15:00|84266.1|84216.1|84207.6|84157.6|84266.1|84226.7|84180.2|84142.3|1395
1634289600000|2021-10-15 09:20:00|84208|84158|84214.9|84164.9|84221.8|84182.5|84185|84143.5|1144
1634289900000|2021-10-15 09:25:00|84215.2|84165.2|84185.1|84135.1|84258.3|84208.3|84180.5|84130.5|1524
1634290200000|2021-10-15 09:30:00|84184.8|84134.8|84249.7|84199.7|84251.8|84206.5|84184.8|84134.8|1421
1634290500000|2021-10-15 09:35:00|84251.2|84201.2|84261.6|84236.6|84277.4|84237.1|84233.4|84195.3|1386
1634290800000|2021-10-15 09:40:00|84274.5|84224.5|84302.4|84277.4|84324.9|84287.5|84251.9|84213.7|1326
1634291100000|2021-10-15 09:45:00|84302.1|84277.1|84199|84149|84306.4|84281.4|84199|84149|1296
1634291400000|2021-10-15 09:50:00|84197.3|84147.3|84206.1|84156.1|84237.5|84200.3|84167.5|84131.9|1252
1634291700000|2021-10-15 09:55:00|84205.1|84155.1|84130|84080|84208.8|84158.8|84111.4|84075|1409
1634292000000|2021-10-15 10:00:00|84129.6|84079.6|84086.4|84036.4|84192.3|84142.3|84081.3|84035.3|1549
1634292300000|2021-10-15 10:05:00|84086.9|84036.9|84106.4|84056.4|84113.8|84064.9|84040|84003.3|1161
1634292600000|2021-10-15 10:10:00|84107.3|84057.3|84105.6|84055.6|84124.4|84074.4|84034|83987.3|1577
1634292900000|2021-10-15 10:15:00|84105.2|84055.2|84075.4|84025.4|84152.2|84102.2|84059.4|84024.6|1549
1634293200000|2021-10-15 10:20:00|84075.6|84025.6|84128.6|84078.6|84140.3|84090.3|84056.8|84009.3|1469
1634293500000|2021-10-15 10:25:00|84129|84079|84122.2|84072.2|84154.8|84108.3|84119.8|84069.8|1464
1634293800000|2021-10-15 10:30:00|84120.3|84070.3|84138.2|84113.2|84161|84116.1|84104.1|84054.1|1568
1634294100000|2021-10-15 10:35:00|84137.9|84112.9|84096.2|84071.2|84172.9|84134.2|84068.5|84018.5|1611
1634294400000|2021-10-15 10:40:00|84097.4|84072.4|84030.5|84005.5|84130.2|84088.7|84028|83991.3|1562
1634294700000|2021-10-15 10:45:00|84032.4|84007.4|84019.2|83994.2|84072.4|84027.7|84010.8|83974.4|1409
1634295000000|2021-10-15 10:50:00|84019.4|83994.4|84025.9|84000.9|84056.6|84019.8|84013.1|83982.1|997
1634295300000|2021-10-15 10:55:00|84026.9|84001.9|84001.7|83976.7|84046.6|84006.7|83986.5|83951.4|1281
1634295600000|2021-10-15 11:00:00|83999.6|83974.6|84034.7|84009.7|84093.8|84048.3|83999.4|83974.4|1384
1634295900000|2021-10-15 11:05:00|84034.9|84009.9|84068.3|84018.3|84100.2|84050.2|84022.6|83984.6|1323
1634296200000|2021-10-15 11:10:00|84068.2|84018.2|84106.3|84056.3|84139.9|84089.9|84048.3|83998.3|1398
1634296500000|2021-10-15 11:15:00|84106.4|84056.4|84097.6|84047.6|84117.6|84067.6|84083.2|84033.4|1316
1634296800000|2021-10-15 11:20:00|84097.4|84047.4|84126.4|84076.4|84146.6|84096.6|84076.6|84033.5|1410
1634297100000|2021-10-15 11:25:00|84126|84076|84140.8|84115.8|84162.1|84127.8|84117|84075.4|1220
1634297400000|2021-10-15 11:30:00|84140.5|84115.5|84122.4|84072.4|84179.7|84129.7|84100.7|84051.2|1179
1634297700000|2021-10-15 11:35:00|84123.2|84073.2|84131.1|84106.1|84154.1|84114.7|84111.3|84073.2|1096
1634298000000|2021-10-15 11:40:00|84131.4|84106.4|84166.7|84116.7|84174.9|84128.7|84115.4|84075|1510
1634298300000|2021-10-15 11:45:00|84166|84116|84128.3|84078.3|84184.4|84134.4|84125.8|84075.8|1518
1634298600000|2021-10-15 11:50:00|84128.4|84078.4|84072.6|84022.6|84129.7|84079.7|84060.6|84020.1|1200
1634298900000|2021-10-15 11:55:00|84072.9|84022.9|84090.5|84065.5|84099|84066.5|84057.7|84021.6|1262
1634299200000|2021-10-15 12:00:00|84104|84054|84116|84066|84126.6|84082.9|84076.3|84039.5|1229
1634299500000|2021-10-15 12:05:00|84115.3|84065.3|84114.8|84064.8|84130.5|84084.2|84101.6|84058.4|1153
1634299800000|2021-10-15 12:10:00|84115|84065|84165.4|84115.4|84168.4|84125.5|84113.2|84063.2|1241
1634300100000|2021-10-15 12:15:00|84165.5|84115.5|84166.8|84116.8|84173.2|84136.1|84116.4|84075.2|1434
1634300400000|2021-10-15 12:20:00|84167.8|84117.8|84209.1|84159.1|84240.2|84205|84164|84116.2|1543
1634300700000|2021-10-15 12:25:00|84209|84159|84480|83983|84586.3|84228.9|84196.1|83962.1|1494
1634301000000|2021-10-15 12:30:00|84479.1|83982.1|84145.1|84095.1|84550.9|84241.1|84139.2|83945.1|1897
1634301300000|2021-10-15 12:35:00|84144.4|84094.4|84126.4|84076.4|84159.1|84118.4|84099.6|84059.9|1706
1634301600000|2021-10-15 12:40:00|84126.2|84076.2|84086.4|84036.4|84155.3|84105.3|84070.7|84033|1614
1634301900000|2021-10-15 12:45:00|84084.3|84034.3|84148.1|84123.1|84180.1|84130.1|84066.6|84029.4|1656
1634302200000|2021-10-15 12:50:00|84148.5|84123.5|84198.3|84173.3|84223.6|84178|84147.5|84114.8|1681
1634302500000|2021-10-15 12:55:00|84198.5|84173.5|84228.4|84178.4|84237.9|84192.3|84184.7|84143.1|1570
1634302800000|2021-10-15 13:00:00|84229.7|84179.7|84147.9|84122.9|84229.7|84179.7|84137.7|84103.4|1598
1634303100000|2021-10-15 13:05:00|84146.9|84121.9|84178.7|84153.7|84200.8|84165.6|84137.8|84096.6|1509
1634303400000|2021-10-15 13:10:00|84178.2|84153.2|84200.2|84150.2|84219.5|84177.9|84145.3|84107.4|1650
1634303700000|2021-10-15 13:15:00|84199.9|84149.9|84108.3|84083.3|84202.5|84161.8|84088.4|84049.3|1562
1634304000000|2021-10-15 13:20:00|84108|84083|84101.8|84051.8|84115.2|84083.3|84063.2|84023.3|1488
1634304300000|2021-10-15 13:25:00|84101.9|84051.9|84070.3|84045.3|84105|84055|84052.8|84015.3|1485
1634304600000|2021-10-15 13:30:00|84069.7|84044.7|84092.6|84042.6|84121|84075.9|84057.8|84020.6|1851
1634304900000|2021-10-15 13:35:00|84093.3|84043.3|84099.1|84049.1|84120.5|84071|84046.8|84001.4|1705
1634305200000|2021-10-15 13:40:00|84097.6|84047.6|84075.9|84025.9|84114.6|84074.9|84062.1|84018.8|1732
1634305500000|2021-10-15 13:45:00|84076.2|84026.2|84119.1|84069.1|84122.4|84084|84035.1|84001.9|1640
1634305800000|2021-10-15 13:50:00|84119.8|84069.8|84126.6|84076.6|84131.8|84090.7|84084.9|84049.1|1326
1634306100000|2021-10-15 13:55:00|84127.3|84077.3|84139.3|84089.3|84144.3|84104.3|84085.1|84045.1|1335
1634306400000|2021-10-15 14:00:00|84139.1|84089.1|84141.4|84091.4|84142.6|84092.6|84097.3|84047.3|1678
1634306700000|2021-10-15 14:05:00|84142.1|84092.1|84103.3|84078.3|84150.3|84109.4|84090.1|84050.4|1611
1634307000000|2021-10-15 14:10:00|84103.7|84078.7|84153.3|84103.3|84255.5|84105.7|84100.1|84060.5|1546
1634307300000|2021-10-15 14:15:00|84153.6|84103.6|84159.8|84109.8|84185|84147.7|84146.8|84098|1641
1634307600000|2021-10-15 14:20:00|84161.2|84111.2|84160.9|84110.9|84183.4|84133.4|84139.2|84096.3|1535
1634307900000|2021-10-15 14:25:00|84160.5|84110.5|84225.8|84175.8|84244.6|84194.6|84148.6|84098.6|1682
1634308200000|2021-10-15 14:30:00|84225.5|84175.5|84171.4|84121.4|84225.8|84175.8|84162.9|84114.1|1579
1634308500000|2021-10-15 14:35:00|84171.8|84121.8|84141|84091|84179.5|84141.6|84085.7|84044.6|1685
1634308800000|2021-10-15 14:40:00|84141.4|84091.4|84123.5|84073.5|84141.8|84091.8|84085|84035|1552
1634309100000|2021-10-15 14:45:00|84123.8|84073.8|84055.9|84005.9|84129.7|84079.7|84036.4|83986.4|1644
1634309400000|2021-10-15 14:50:00|84056.1|84006.1|84052.8|84002.8|84068|84018|84004.9|83954.9|1675
1634309700000|2021-10-15 14:55:00|84052.9|84002.9|84110.4|84060.4|84121.4|84081.4|84035.4|83988.7|1741
1634310000000|2021-10-15 15:00:00|84110.2|84060.2|84057.2|84007.2|84123.2|84084.8|84044.2|84005.1|1779
1634310300000|2021-10-15 15:05:00|84056.1|84006.1|84070.3|84045.3|84088.4|84051.5|83999.2|83952.5|1645
1634310600000|2021-10-15 15:10:00|84069.8|84044.8|84110.7|84085.7|84125.4|84087.4|84062.9|84020|1550
1634310900000|2021-10-15 15:15:00|84110.3|84085.3|84102.5|84077.5|84136.1|84100.3|84091.9|84053.8|1270
1634311200000|2021-10-15 15:20:00|84102.4|84077.4|84141.1|84091.1|84148.2|84111.6|84097.2|84058.2|1125
1634311500000|2021-10-15 15:25:00|84141.2|84091.2|84151.4|84126.4|84197.3|84147.3|84140|84090|1213
1634311800000|2021-10-15 15:30:00|84151.6|84126.6|84238.2|84188.2|84238.3|84188.3|84145|84113.6|1324
1634312100000|2021-10-15 15:35:00|84237.5|84187.5|84232.2|84182.2|84247.4|84197.4|84208.9|84163.5|1340
1634312400000|2021-10-15 15:40:00|84231.6|84181.6|84245.4|84195.4|84247.7|84197.7|84218.7|84172.7|1173
1634312700000|2021-10-15 15:45:00|84245.5|84195.5|84241.2|84191.2|84248.4|84209.7|84225.4|84182.4|1277
1634313000000|2021-10-15 15:50:00|84239.9|84189.9|84243.3|84193.3|84258.7|84220.4|84214|84177.4|1394
1634313300000|2021-10-15 15:55:00|84243.8|84193.8|84262.4|84237.4|84281.1|84242.1|84234.2|84184.2|1511
1634313600000|2021-10-15 16:00:00|84263.7|84238.7|84276.6|84226.6|84289.7|84239.7|84260.3|84210.3|1455
1634313900000|2021-10-15 16:05:00|84276.8|84226.8|84267.6|84217.6|84290.2|84240.2|84261.9|84211.9|1297
1634314200000|2021-10-15 16:10:00|84268.8|84218.8|84267.4|84217.4|84287.6|84237.6|84264.3|84214.3|1012
1634314500000|2021-10-15 16:15:00|84267.6|84217.6|84271.9|84221.9|84272.1|84227.2|84252.1|84214.2|987
1634314800000|2021-10-15 16:20:00|84271.8|84221.8|84354.7|84304.7|84528.4|84307.2|84259.2|84217.6|1289
1634315100000|2021-10-15 16:25:00|84353.6|84303.6|84365.5|84315.5|84372.5|84322.5|84349.9|84299.9|1369
1634315400000|2021-10-15 16:30:00|84364.1|84314.1|84380.3|84330.3|84386.6|84336.6|84364.1|84314.1|1774
1634315700000|2021-10-15 16:35:00|84378.9|84328.9|84346.6|84296.6|84388.4|84338.4|84343.3|84293.3|1316
1634316000000|2021-10-15 16:40:00|84346.4|84296.4|84327.9|84277.9|84357.2|84307.2|84317.5|84267.5|1469
1634316300000|2021-10-15 16:45:00|84328.1|84278.1|84303.7|84253.7|84329.4|84279.4|84287.8|84237.8|1436
1634316600000|2021-10-15 16:50:00|84303.4|84253.4|84309.3|84259.3|84343.7|84293.7|84296.2|84246.2|1604
1634316900000|2021-10-15 16:55:00|84308.9|84258.9|84309.5|84259.5|84317.8|84275.5|84289.7|84239.7|1214
1634317200000|2021-10-15 17:00:00|84309|84259|84304|84254|84328.6|84278.6|84301.8|84251.8|1438
1634317500000|2021-10-15 17:05:00|84303.9|84253.9|84307.1|84257.1|84315.9|84265.9|84287.9|84237.9|1249
1634317800000|2021-10-15 17:10:00|84304.1|84254.1|84308.7|84258.7|84317.4|84267.4|84304.1|84254.1|903
1634318100000|2021-10-15 17:15:00|84308.6|84258.6|84306.2|84256.2|84315.1|84265.1|84299.9|84249.9|888
1634318400000|2021-10-15 17:20:00|84307.4|84257.4|84295.3|84245.3|84309.3|84259.3|84286.1|84236.1|1130
1634318700000|2021-10-15 17:25:00|84295.6|84245.6|84286|84236|84297.2|84247.2|84282.7|84232.7|858
1634319000000|2021-10-15 17:30:00|84285.9|84235.9|84285.2|84235.2|84290.1|84240.1|84282.4|84232.4|705
1634319300000|2021-10-15 17:35:00|84284.7|84234.7|84284|84234|84291.8|84241.8|84279.4|84229.4|779
1634319600000|2021-10-15 17:40:00|84284.2|84234.2|84282.3|84232.3|84292.5|84242.5|84279.8|84229.8|692
1634319900000|2021-10-15 17:45:00|84282.1|84232.1|84280.2|84230.2|84287.4|84237.4|84269.3|84219.3|885
1634320200000|2021-10-15 17:50:00|84280.3|84230.3|84289.3|84239.3|84292.5|84244.8|84265.7|84215.7|946
1634320500000|2021-10-15 17:55:00|84288.9|84238.9|84293.4|84243.4|84297.2|84247.2|84275.4|84225.4|1006
1634320800000|2021-10-15 18:00:00|84292.8|84242.8|84296.1|84246.1|84310.6|84260.6|84289.8|84239.8|956
1634321100000|2021-10-15 18:05:00|84296|84246|84280|84230|84302.6|84261.7|84276.5|84226.5|789
1634321400000|2021-10-15 18:10:00|84279.5|84229.5|84275|84225|84287.9|84247.2|84268.8|84224.7|727
1634321700000|2021-10-15 18:15:00|84274.9|84224.9|84275.9|84225.9|84277.9|84227.9|84260.8|84210.8|631
1634322000000|2021-10-15 18:20:00|84276.9|84226.9|84282.9|84232.9|84287.8|84237.8|84270.7|84220.7|676
1634322300000|2021-10-15 18:25:00|84283.4|84233.4|84286|84236|84289.7|84247.2|84269|84224.8|872
1634322600000|2021-10-15 18:30:00|84286.7|84236.7|84309.8|84259.8|84314.6|84264.6|84282.9|84232.9|1030
1634322900000|2021-10-15 18:35:00|84309.9|84259.9|84301.5|84251.5|84325|84275|84297.2|84247.2|949
1634323200000|2021-10-15 18:40:00|84301.8|84251.8|84329.2|84279.2|84349.2|84299.2|84300|84250|1032
1634323500000|2021-10-15 18:45:00|84328.5|84278.5|84322.4|84272.4|84353.8|84303.8|84316.7|84266.7|1310
1634323800000|2021-10-15 18:50:00|84322.9|84272.9|84317|84267|84338.4|84288.4|84306.1|84256.1|1100
1634324100000|2021-10-15 18:55:00|84316.1|84266.1|84300.4|84250.4|84322.3|84272.3|84289.3|84239.3|1228
1634324400000|2021-10-15 19:00:00|84301.6|84251.6|84344.6|84294.6|84344.9|84294.9|84301.6|84251.6|853
1634324700000|2021-10-15 19:05:00|84344.5|84294.5|84371.2|84321.2|84371.7|84321.7|84344.4|84294.4|871
1634325000000|2021-10-15 19:10:00|84371.3|84321.3|84370.9|84320.9|84384.3|84334.3|84367.4|84317.4|799
1634325300000|2021-10-15 19:15:00|84371.2|84321.2|84376.8|84326.8|84379.5|84329.5|84364.4|84314.4|775
1634325600000|2021-10-15 19:20:00|84377|84327|84379.5|84329.5|84384.1|84334.1|84357|84307|897
1634325900000|2021-10-15 19:25:00|84378.3|84328.3|84374.9|84324.9|84387.1|84337.1|84370.7|84320.7|732
1634326200000|2021-10-15 19:30:00|84374|84324|84348.1|84298.1|84383.3|84333.3|84331.1|84281.1|863
1634326500000|2021-10-15 19:35:00|84348.3|84298.3|84343.3|84293.3|84356.2|84306.2|84336.5|84286.5|878
1634326800000|2021-10-15 19:40:00|84344.1|84294.1|84300.4|84250.4|84353.7|84303.7|84275.4|84144.5|1557
1634327100000|2021-10-15 19:45:00|84300.5|84250.5|84317.2|84267.2|84336.3|84286.3|84300.5|84250.5|1677
1634327400000|2021-10-15 19:50:00|84316.5|84266.5|84277.9|84227.9|84359.3|84301.8|84248.9|84198.9|1698
1634327700000|2021-10-15 19:55:00|84277.5|84227.5|84284.3|84234.3|84296.4|84241.2|84218.1|84121.8|1223
1634328000000|2021-10-15 20:00:00|84283.9|84233.9|84262.6|84212.6|84283.9|84233.9|84249.5|84199.5|318
1634328300000|2021-10-15 20:05:00|84266.1|84216.1|84257.4|84207.4|84271.2|84221.2|84254.9|84204.9|143
1634328600000|2021-10-15 20:10:00|84257.5|84207.5|84283|84233|84286.3|84236.3|84249|84199|375
1634328900000|2021-10-15 20:15:00|84284.8|84234.8|84283.2|84233.2|84287.6|84237.6|84275.6|84225.6|185
1634329200000|2021-10-15 20:20:00|84283|84233|84288|84238|84309.3|84259.3|84271.3|84221.3|458
1634329500000|2021-10-15 20:25:00|84290.5|84240.5|84299.7|84249.7|84304.6|84254.6|84282.2|84232.2|433
1634329800000|2021-10-15 20:30:00|84301.2|84251.2|84298.4|84248.4|84318.9|84268.9|84227.1|84177.1|1019
1634330100000|2021-10-15 20:35:00|84298.1|84248.1|84291.7|84241.7|84377.5|84255.5|84267.9|84081.1|953
1634330400000|2021-10-15 20:40:00|84291.3|84241.3|84301.9|84251.9|84308.8|84258.8|84247.8|84197.8|971
1634330700000|2021-10-15 20:45:00|84302.4|84252.4|84283.8|84233.8|84310.8|84260.8|84275.5|84225.5|759
1634331000000|2021-10-15 20:50:00|84280.4|84230.4|84317.6|84267.6|84519.4|84284|84221.5|84022.4|1605
1634331300000|2021-10-15 20:55:00|84309.9|84259.9|84255.6|84205.6|84475.8|84274.7|84227.4|83748|904
1634500800000|2021-10-17 20:00:00|84504|84120|84509|84051.5|84509|84320.1|84383.9|84051.5|10
1634501100000|2021-10-17 20:05:00|84504|84124|84504|84124|84509|84124|84504|84051.5|3
1634501400000|2021-10-17 20:10:00|84509|84051.5|84506.5|84147|84509|84315.2|84351.9|84051.5|13
1634501700000|2021-10-17 20:15:00|84535.9|84175.8|84353|84283|84535.9|84283|84353|84051.5|8
1634502000000|2021-10-17 20:20:00|84351.5|84281.5|84353|84283|84354.1|84284.1|84351.5|84281.5|4
1634502300000|2021-10-17 20:25:00|84351.6|84281.6|84508.6|84057.7|84526.3|84284.1|84348.2|84051.5|21
1634502600000|2021-10-17 20:30:00|84353|84283|84347.6|84277.6|84532.8|84289.4|84347.6|84051.5|15
1634502900000|2021-10-17 20:35:00|84346.1|84276.1|84340.1|84270.1|84346.1|84276.1|84340.1|84270.1|4
1634503200000|2021-10-17 20:40:00|84525|84175.5|84509|84051.5|84525|84269.7|84339.7|84051.5|3
1634503500000|2021-10-17 20:45:00|84589.8|84131.3|84509|84051.5|84589.8|84270.1|84340.1|84051.5|4
1634503800000|2021-10-17 20:50:00|84340.1|84270.1|84339.3|84269.3|84509|84270.1|84339.3|84051.5|4
1634504100000|2021-10-17 20:55:00|84340.1|84270.1|84509|84051.5|84509|84270.1|84340.1|84051.5|2
1634504400000|2021-10-17 21:00:00|84497|84126|84487.1|84005.2|84509|84126|84487.1|84005.2|33
1634504700000|2021-10-17 21:05:00|84490.9|84066.8|84464.8|83976.8|84490.9|84265.1|84315.1|83976.8|74
1634505000000|2021-10-17 21:10:00|84457|84022.7|84464.8|83976.8|84499.6|84115.4|84384.5|83976.8|121
1634505300000|2021-10-17 21:15:00|84460.4|84006.9|84428.6|84062.4|84523.1|84158.7|84370.2|83976.8|116
1634505600000|2021-10-17 21:20:00|84459|84045|84464.8|83976.8|84495.7|84161.7|84370.8|83976.8|29
1634505900000|2021-10-17 21:25:00|84456|84014|84461.4|84040.4|84523.1|84160.8|84357.6|83966.4|122
1634506200000|2021-10-17 21:30:00|84455.9|84044.8|84434.2|83996.3|84484.1|84113.7|84388.2|83996.3|44
1634506500000|2021-10-17 21:35:00|84369.2|84111.9|84489.1|84011.5|84523.8|84166|84363|83993.8|122
1634506800000|2021-10-17 21:40:00|84475.9|84044.9|84443|84098.5|84499.2|84160.7|84363.2|83989.8|129
1634507100000|2021-10-17 21:45:00|84414.2|84126.3|84421.6|84086.5|84497.5|84164.4|84361.1|83999.6|149
1634507400000|2021-10-17 21:50:00|84397.1|84117.2|84488.9|84021.3|84497.6|84165|84346.3|83990.5|98
1634507700000|2021-10-17 21:55:00|84422.8|84088|84444.1|84070|84507.8|84160.3|84344.7|83987.7|166
1634508000000|2021-10-17 22:00:00|84487.1|83995.2|84442.8|84052.6|84487.7|84124.5|84381.1|83989.2|860
1634508300000|2021-10-17 22:05:00|84420.4|84072.7|84440.2|84095.2|84499.4|84198.1|84400|84007.7|1330
1634508600000|2021-10-17 22:10:00|84431.5|84083.1|84422|84108.6|84495|84140.1|84386.7|84019.8|1769
1634508900000|2021-10-17 22:15:00|84422.3|84108.9|84283.8|84070.6|84469.6|84154.7|84264.7|84006.4|1705
1634509200000|2021-10-17 22:20:00|84279.9|84073.7|84273.5|84073.6|84327.4|84100.9|84256.9|84019.4|1722
1634509500000|2021-10-17 22:25:00|84273.4|84074.3|84291.9|84089.7|84331.8|84112.5|84253.1|84034|1762
1634509800000|2021-10-17 22:30:00|84292.4|84090.2|84266.4|84057.6|84357.8|84103.3|84234|83796.3|1516
1634510100000|2021-10-17 22:35:00|84283.5|84033.7|84269.2|84084.5|84320.8|84110.3|84250.5|84033.7|1732
1634510400000|2021-10-17 22:40:00|84270.7|84085.2|84287.5|83987.4|84358.6|84094.1|84228|83837.7|1458
1634510700000|2021-10-17 22:45:00|84288.3|83988.1|84304.1|83867.9|84346.7|84021.4|84254.2|83807|1808
1634511000000|2021-10-17 22:50:00|84304|83866.2|84223|83796.3|84356.2|84014.8|84178|83681|2155
1634511300000|2021-10-17 22:55:00|84223.1|83796.4|84302.9|84048|84362.3|84080.6|84172.1|83706.3|1560
1634511600000|2021-10-17 23:00:00|84305.7|84045.6|84302|84102.5|84324.6|84129.2|84269.5|84043|1756
1634511900000|2021-10-17 23:05:00|84289.8|84110|84295.8|84106.4|84318.5|84160.4|84210.4|84051.2|1625
1634512200000|2021-10-17 23:10:00|84289.7|84102|84274.3|84078.8|84309.6|84138.6|84263.9|84062|1983
1634512500000|2021-10-17 23:15:00|84273.7|84070.5|84284.7|83970.2|84340.7|84219.1|84174.1|83821.5|2313
1634512800000|2021-10-17 23:20:00|84289.9|83922.8|84220.7|84018.8|84349.9|84162.8|84183.2|83821.7|2327
1634513100000|2021-10-17 23:25:00|84247.2|83975.4|84236.6|84016.1|84371.8|84117.4|84179.5|83811.5|2364
1634513400000|2021-10-17 23:30:00|84244.9|84005.2|84267.7|84104.2|84446.6|84104.2|84145.9|83799.3|2335
1634513700000|2021-10-17 23:35:00|84273.6|84077.1|84247.9|84197.9|84514.2|84311.1|84202.9|84044|2068
1634514000000|2021-10-17 23:40:00|84248.3|84198.3|84255.7|84205.7|84311.5|84216.3|84238.5|84146.7|1407
1634514300000|2021-10-17 23:45:00|84250.8|84200.8|84379.5|84243.3|84458.5|84336.8|84232.5|84100.9|1612
1634514600000|2021-10-17 23:50:00|84393.8|84243.4|84327.3|84277.3|84431.7|84322|84279.2|84166.1|1709
1634514900000|2021-10-17 23:55:00|84328.8|84278.8|84348.5|84298.5|84443.1|84334|84308.9|84194.4|1790
1634515200000|2021-10-18 00:00:00|84349|84299|84385.9|84257.5|84447.9|84347.3|84311.3|84208.2|2086
1634515500000|2021-10-18 00:05:00|84348.5|84298.5|84368.4|84318.4|84434.7|84351.7|84333.1|84248.2|1849
1634515800000|2021-10-18 00:10:00|84371.8|84321.8|84341.5|84291.5|84425.6|84338.2|84321.4|84226.2|2174
1634516100000|2021-10-18 00:15:00|84340.5|84290.5|84357.3|84307.3|84403.8|84340|84322.6|84237.6|1937
1634516400000|2021-10-18 00:20:00|84357|84307|84352.6|84302.6|84365.1|84315.1|84338.6|84288.6|872
1634516700000|2021-10-18 00:25:00|84353.1|84303.1|84411.6|84361.6|84431.7|84381.7|84346.3|84296.3|850
1634517000000|2021-10-18 00:30:00|84411.5|84361.5|84391.1|84341.1|84438.9|84388.9|84387.5|84337.5|869
1634517300000|2021-10-18 00:35:00|84390.8|84340.8|84401.6|84351.6|84403.9|84353.9|84372.9|84322.9|1050
1634517600000|2021-10-18 00:40:00|84400.5|84350.5|84399.4|84349.4|84411.8|84361.8|84385.3|84335.3|1253
1634517900000|2021-10-18 00:45:00|84399.7|84349.7|84414.2|84364.2|84424.5|84374.5|84393.1|84343.1|1153
1634518200000|2021-10-18 00:50:00|84414.8|84364.8|84435.1|84385.1|84451.2|84401.2|84405.5|84355.5|1448
1634518500000|2021-10-18 00:55:00|84434.2|84384.2|84432.7|84382.7|84463.2|84413.2|84427.7|84377.7|1340
1634518800000|2021-10-18 01:00:00|84432.6|84382.6|84373.7|84323.7|84437.2|84387.2|84372.8|84322.8|1756
1634519100000|2021-10-18 01:05:00|84374.3|84324.3|84340.1|84290.1|84377.4|84327.4|84330.7|84280.7|1506
1634519400000|2021-10-18 01:10:00|84340.8|84290.8|84411.9|84361.9|84428.3|84378.3|84333.6|84283.6|1584
1634519700000|2021-10-18 01:15:00|84411.3|84361.3|84419.9|84369.9|84429.2|84379.2|84398.6|84348.6|1495
1634520000000|2021-10-18 01:20:00|84419.5|84369.5|84383.2|84333.2|84420.2|84370.2|84381.1|84331.1|1099
1634520300000|2021-10-18 01:25:00|84382.6|84332.6|84386.9|84336.9|84395.2|84345.2|84365.6|84315.6|1337
1634520600000|2021-10-18 01:30:00|84387|84337|84367.2|84317.2|84409.8|84359.8|84345.2|84295.2|1642
1634520900000|2021-10-18 01:35:00|84367.6|84317.6|84394.2|84344.2|84404.6|84354.6|84346.2|84296.2|1662
1634521200000|2021-10-18 01:40:00|84395|84345|84350.4|84300.4|84398.1|84348.1|84338.4|84288.4|1399
1634521500000|2021-10-18 01:45:00|84350.5|84300.5|84420.3|84370.3|84422.6|84372.6|84347.8|84297.8|1644
1634521800000|2021-10-18 01:50:00|84419.2|84369.2|84408|84358|84430.9|84380.9|84392|84342|1166
1634522100000|2021-10-18 01:55:00|84408.5|84358.5|84374.6|84324.6|84410.2|84360.2|84368.4|84318.4|1039
1634522400000|2021-10-18 02:00:00|84373.1|84323.1|84366.3|84316.3|84383.9|84333.9|84357.2|84307.2|1189
1634522700000|2021-10-18 02:05:00|84365.3|84315.3|84367.3|84317.3|84375.5|84325.5|84355.1|84305.1|929
1634523000000|2021-10-18 02:10:00|84366.5|84316.5|84367.4|84317.4|84372.1|84322.1|84349.6|84299.6|933
1634523300000|2021-10-18 02:15:00|84365.9|84315.9|84357.5|84307.5|84380.8|84330.8|84338|84288|1496
1634523600000|2021-10-18 02:20:00|84359.4|84309.4|84344.5|84294.5|84361.4|84311.4|84331.3|84281.3|1270
1634523900000|2021-10-18 02:25:00|84343.6|84293.6|84360.7|84310.7|84361.3|84311.3|84337.5|84287.5|1402
1634524200000|2021-10-18 02:30:00|84360.5|84310.5|84338.2|84288.2|84361.6|84311.6|84333.4|84283.4|1301
1634524500000|2021-10-18 02:35:00|84338.6|84288.6|84337|84287|84358.5|84308.5|84333.1|84283.1|1412
1634524800000|2021-10-18 02:40:00|84334.5|84284.5|84322.8|84272.8|84344.5|84294.5|84319.5|84269.5|1209
1634525100000|2021-10-18 02:45:00|84321.9|84271.9|84300.8|84250.8|84326.3|84276.3|84296.9|84246.9|1169
1634525400000|2021-10-18 02:50:00|84300.9|84250.9|84311.3|84261.3|84312.4|84262.4|84289.7|84239.7|1020
1634525700000|2021-10-18 02:55:00|84311.2|84261.2|84336.4|84286.4|84351.9|84301.9|84307.9|84257.9|896
1634526000000|2021-10-18 03:00:00|84335.1|84285.1|84341.3|84291.3|84348.3|84298.3|84330.7|84280.7|777
1634526300000|2021-10-18 03:05:00|84341.4|84291.4|84351.2|84301.2|84354.1|84304.1|84338.6|84288.6|648
1634526600000|2021-10-18 03:10:00|84351.1|84301.1|84356.4|84306.4|84357.4|84307.4|84345.8|84295.8|728
1634526900000|2021-10-18 03:15:00|84356.8|84306.8|84349.9|84299.9|84361.3|84311.3|84347.6|84297.6|708
1634527200000|2021-10-18 03:20:00|84350.2|84300.2|84447.1|84397.1|84460.4|84410.4|84349.7|84299.7|1097
1634527500000|2021-10-18 03:25:00|84448.6|84398.6|84473.8|84423.8|84481.2|84431.2|84436.5|84386.5|1376
1634527800000|2021-10-18 03:30:00|84474|84424|84470.7|84420.7|84493.3|84443.3|84455.8|84405.8|1423
1634528100000|2021-10-18 03:35:00|84471|84421|84450.8|84400.8|84493.6|84443.6|84433.5|84383.5|1560
1634528400000|2021-10-18 03:40:00|84451.4|84401.4|84439.1|84389.1|84459.5|84409.5|84436.4|84386.4|1554
1634528700000|2021-10-18 03:45:00|84439.2|84389.2|84439|84389|84458.9|84408.9|84435.6|84385.6|1559
1634529000000|2021-10-18 03:50:00|84439.3|84389.3|84455.5|84405.5|84467.3|84417.3|84438.9|84388.9|868
1634529300000|2021-10-18 03:55:00|84455|84405|84460.1|84410.1|84470.9|84420.9|84449.8|84399.8|1224
1634529600000|2021-10-18 04:00:00|84460.2|84410.2|84447.4|84397.4|84472.3|84422.3|84445.3|84395.3|1149
1634529900000|2021-10-18 04:05:00|84447.2|84397.2|84428.8|84378.8|84460.1|84410.1|84393.9|84343.9|1152
1634530200000|2021-10-18 04:10:00|84427.2|84377.2|84455.8|84405.8|84460.1|84410.1|84427.2|84377.2|789
1634530500000|2021-10-18 04:15:00|84455.9|84405.9|84424.4|84374.4|84456.3|84406.3|84409.7|84359.7|1004
1634530800000|2021-10-18 04:20:00|84423.7|84373.7|84461.6|84411.6|84466.7|84416.7|84421.5|84371.5|927
1634531100000|2021-10-18 04:25:00|84458.5|84408.5|84452|84402|84463.3|84413.3|84445.6|84395.6|687
1634531400000|2021-10-18 04:30:00|84452.1|84402.1|84449.9|84399.9|84465.6|84415.6|84441.4|84391.4|925
1634531700000|2021-10-18 04:35:00|84450.2|84400.2|84446.2|84396.2|84459.1|84409.1|84441.1|84391.1|664
1634532000000|2021-10-18 04:40:00|84445.8|84395.8|84446.2|84396.2|84453.5|84403.5|84442|84392|737
1634532300000|2021-10-18 04:45:00|84445.7|84395.7|84446.9|84396.9|84451.7|84401.7|84438.3|84388.3|693
1634532600000|2021-10-18 04:50:00|84447.1|84397.1|84475|84425|84475.7|84425.7|84434.7|84384.7|733
1634532900000|2021-10-18 04:55:00|84475.4|84425.4|84467.6|84417.6|84477.8|84427.8|84453.3|84403.3|783
1634533200000|2021-10-18 05:00:00|84468.3|84418.3|84447.6|84397.6|84469.9|84419.9|84434.5|84384.5|667
1634533500000|2021-10-18 05:05:00|84448|84398|84431.5|84381.5|84450.5|84400.5|84430.5|84380.5|605
1634533800000|2021-10-18 05:10:00|84431.7|84381.7|84437.6|84387.6|84448.7|84398.7|84431.2|84381.2|731
1634534100000|2021-10-18 05:15:00|84437.3|84387.3|84480.3|84430.3|84481.3|84431.3|84436|84386|701
1634534400000|2021-10-18 05:20:00|84480.2|84430.2|84479.6|84429.6|84485.8|84435.8|84475.6|84425.6|665
1634534700000|2021-10-18 05:25:00|84480.4|84430.4|84484.4|84434.4|84484.8|84434.8|84475|84425|633
1634535000000|2021-10-18 05:30:00|84484.9|84434.9|84478.1|84428.1|84485.1|84435.1|84470.9|84420.9|785
1634535300000|2021-10-18 05:35:00|84477.9|84427.9|84503.3|84453.3|84507.4|84457.4|84474.9|84424.9|1312
1634535600000|2021-10-18 05:40:00|84505.2|84455.2|84512.8|84462.8|84532.9|84482.9|84482.9|84432.9|1667
1634535900000|2021-10-18 05:45:00|84512|84462|84511.1|84461.1|84522.1|84472.1|84507.8|84457.8|822
1634536200000|2021-10-18 05:50:00|84510.8|84460.8|84514.3|84464.3|84519.1|84469.1|84506.6|84456.6|765
1634536500000|2021-10-18 05:55:00|84514.2|84464.2|84528.1|84478.1|84530.4|84480.4|84505.5|84455.5|918
1634536800000|2021-10-18 06:00:00|84528|84478|84590.9|84540.9|84608.6|84558.6|84510.6|84460.6|1609
1634537100000|2021-10-18 06:05:00|84591.1|84541.1|84589.7|84539.7|84615.7|84565.7|84575.1|84525.1|1415
1634537400000|2021-10-18 06:10:00|84590|84540|84618.2|84568.2|84623.6|84573.6|84575.1|84525.1|1605
1634537700000|2021-10-18 06:15:00|84618|84568|84662.5|84612.5|84664.5|84619|84617.9|84567.9|1424
1634538000000|2021-10-18 06:20:00|84662.4|84612.4|84665.7|84615.7|84711.9|84661.9|84649.7|84599.7|1408
1634538300000|2021-10-18 06:25:00|84666.1|84616.1|84746|84696|84748.9|84702.5|84663.2|84613.2|1405
1634538600000|2021-10-18 06:30:00|84745.9|84695.9|84735.7|84685.7|84749.5|84708.4|84699.2|84649.2|1521
1634538900000|2021-10-18 06:35:00|84735.4|84685.4|84759.9|84734.9|84792.2|84762.2|84715|84666.6|1483
1634539200000|2021-10-18 06:40:00|84760|84735|84809.2|84784.2|84818.5|84784.2|84759.6|84722.6|1368
1634539500000|2021-10-18 06:45:00|84819.3|84769.3|84851.7|84801.7|84863.3|84813.3|84799.7|84760.3|1610
1634539800000|2021-10-18 06:50:00|84850.4|84800.4|84810.9|84760.9|84879.5|84829.5|84802.6|84752.6|1455
1634540100000|2021-10-18 06:55:00|84810.5|84760.5|84792.3|84742.3|84813.6|84775.7|84762.7|84712.7|1335
1634540400000|2021-10-18 07:00:00|84791.9|84741.9|84726.3|84676.3|84822.9|84783.4|84693.3|84643.3|1674
1634540700000|2021-10-18 07:05:00|84726.4|84676.4|84662.9|84612.9|84727.6|84677.6|84641.3|84591.3|1703
1634541000000|2021-10-18 07:10:00|84662.3|84612.3|84638.1|84588.1|84676.8|84627.6|84611.5|84571.6|1648
1634541300000|2021-10-18 07:15:00|84638.6|84588.6|84657.6|84607.6|84699.2|84661.1|84602.7|84552.7|1641
1634541600000|2021-10-18 07:20:00|84657.3|84607.3|84662.8|84612.8|84712.8|84671.6|84643|84605.6|1741
1634541900000|2021-10-18 07:25:00|84663.9|84613.9|84635.2|84585.2|84694.2|84650.8|84615|84565|1569
1634542200000|2021-10-18 07:30:00|84635.9|84585.9|84618.5|84593.5|84677.1|84630.4|84609.5|84559.5|1637
1634542500000|2021-10-18 07:35:00|84619.1|84594.1|84629.3|84604.3|84678.5|84628.5|84604.7|84562.1|1608
1634542800000|2021-10-18 07:40:00|84626.8|84601.8|84647.8|84597.8|84687.8|84644.1|84626.8|84595.3|1561
1634543100000|2021-10-18 07:45:00|84647.1|84597.1|84662.6|84637.6|84704.9|84663.5|84637.1|84597.1|1471
1634543400000|2021-10-18 07:50:00|84662.2|84637.2|84580.3|84555.3|84678.1|84653.1|84580.3|84541|1463
1634543700000|2021-10-18 07:55:00|84579.5|84554.5|84592.4|84542.4|84639|84589|84537.7|84487.7|1575
1634544000000|2021-10-18 08:00:00|84589.4|84539.4|84561.4|84536.4|84612.1|84573.9|84558.8|84521.5|1563
1634544300000|2021-10-18 08:05:00|84561.8|84536.8|84449.5|84399.5|84565.4|84540.4|84440.8|84390.8|1598
1634544600000|2021-10-18 08:10:00|84449.1|84399.1|84444.9|84419.9|84484.2|84441.2|84423.5|84382.3|1539
1634544900000|2021-10-18 08:15:00|84445.6|84420.6|84456.4|84406.4|84479.4|84438.4|84430.8|84396.2|1384
1634545200000|2021-10-18 08:20:00|84453.8|84403.8|84465.7|84415.7|84466.8|84423.2|84417.7|84381.7|1258
1634545500000|2021-10-18 08:25:00|84466.3|84416.3|84484|84434|84491|84452.7|84446.2|84408.3|1418
1634545800000|2021-10-18 08:30:00|84470.8|84445.8|84460|84435|84479.1|84454.1|84446.3|84404.5|1499
1634546100000|2021-10-18 08:35:00|84461.9|84436.9|84523.8|84498.8|84540.9|84504.3|84456.8|84420|1477
1634546400000|2021-10-18 08:40:00|84524.2|84499.2|84534.1|84484.1|84582.4|84535.5|84524.2|84483.5|1614
1634546700000|2021-10-18 08:45:00|84533.4|84483.4|84533.9|84483.9|84542.9|84502.3|84503.7|84469.7|1381
1634547000000|2021-10-18 08:50:00|84532.5|84482.5|84599.9|84549.9|84604.6|84564.4|84516.5|84475.8|1265
1634547300000|2021-10-18 08:55:00|84601.3|84551.3|84571.6|84521.6|84604.3|84562.2|84554.1|84504.1|1248
1634547600000|2021-10-18 09:00:00|84572|84522|84533.5|84483.5|84577.6|84537.8|84506.7|84469.5|1416
1634547900000|2021-10-18 09:05:00|84533.6|84483.6|84522.6|84497.6|84548.1|84504.2|84513.9|84475.5|1297
1634548200000|2021-10-18 09:10:00|84522.5|84497.5|84515.9|84465.9|84557.6|84516.9|84513.3|84465|1177
1634548500000|2021-10-18 09:15:00|84515.6|84465.6|84498.7|84473.7|84530.1|84492.9|84483.1|84452.6|1171
1634548800000|2021-10-18 09:20:00|84498|84473|84470.1|84445.1|84509.3|84474.1|84454.1|84413.2|1355
1634549100000|2021-10-18 09:25:00|84469.4|84444.4|84478|84428|84501.6|84460.3|84459.6|84425.6|1137
1634549400000|2021-10-18 09:30:00|84478.5|84428.5|84408.6|84358.6|84485.6|84446.3|84407.3|84357.3|1365
1634549700000|2021-10-18 09:35:00|84409|84359|84340|84315|84409|84365.5|84323.8|84292.6|1179
1634550000000|2021-10-18 09:40:00|84342.2|84317.2|84398.3|84348.3|84399.4|84349.4|84314.9|84281.9|1253
1634550300000|2021-10-18 09:45:00|84397.9|84347.9|84384.4|84334.4|84414.6|84370.4|84373.7|84334.3|1236
1634550600000|2021-10-18 09:50:00|84384|84334|84382.4|84357.4|84417.1|84367.1|84321.7|84271.7|1460
1634550900000|2021-10-18 09:55:00|84382.9|84357.9|84306.4|84256.4|84404.8|84363.4|84290|84254.9|1549
1634551200000|2021-10-18 10:00:00|84306.6|84256.6|84330.9|84280.9|84358.3|84318|84303.5|84253.5|1370
1634551500000|2021-10-18 10:05:00|84331|84281|84337.9|84287.9|84346.6|84304.7|84303.4|84257.8|1247
1634551800000|2021-10-18 10:10:00|84338.9|84288.9|84319.2|84269.2|84406.5|84362.2|84313.5|84264.2|1347
1634552100000|2021-10-18 10:15:00|84319.4|84269.4|84329.5|84279.5|84338|84299.9|84313.2|84263.2|1380
1634552400000|2021-10-18 10:20:00|84328.8|84278.8|84362.9|84312.9|84387.8|84337.8|84321.9|84276.7|1292
1634552700000|2021-10-18 10:25:00|84363.3|84313.3|84328.1|84278.1|84378.1|84332|84323.3|84273.3|1316
1634553000000|2021-10-18 10:30:00|84327.5|84277.5|84320.5|84295.5|84351.5|84309.5|84315.2|84272.1|1495
1634553300000|2021-10-18 10:35:00|84320.9|84295.9|84269.6|84244.6|84331.7|84297|84267.3|84231.3|1403
1634553600000|2021-10-18 10:40:00|84268.9|84243.9|84284.6|84234.6|84288.8|84251.8|84231.2|84197.2|1478
1634553900000|2021-10-18 10:45:00|84284.9|84234.9|84264.7|84214.7|84309.8|84259.8|84262.4|84212.4|1466
1634554200000|2021-10-18 10:50:00|84264.1|84214.1|84252.9|84227.9|84295.3|84255.4|84252.5|84211.5|1366
1634554500000|2021-10-18 10:55:00|84254.2|84229.2|84145.3|84120.3|84260.1|84229.2|84120.4|84085.8|1407
1634554800000|2021-10-18 11:00:00|84144.9|84119.9|84165.8|84140.8|84223.6|84173.6|84136.9|84106.2|1255
1634555100000|2021-10-18 11:05:00|84166|84141|84165.4|84140.4|84192.7|84162.7|84154.2|84117.9|1255
1634555400000|2021-10-18 11:10:00|84165.5|84140.5|84179.7|84129.7|84215.2|84175.1|84159.3|84113.2|1254
1634555700000|2021-10-18 11:15:00|84179.9|84129.9|84200|84175|84212.6|84177.3|84166.3|84129.3|1148
1634556000000|2021-10-18 11:20:00|84199.9|84174.9|84181.3|84131.3|84218.6|84177.1|84179.9|84129.9|1111
1634556300000|2021-10-18 11:25:00|84181.1|84131.1|84184.8|84159.8|84202.8|84160.2|84158.3|84119.6|1254
1634556600000|2021-10-18 11:30:00|84184.6|84159.6|84237.1|84187.1|84242.6|84205.7|84174.1|84136.3|1243
1634556900000|2021-10-18 11:35:00|84237.3|84187.3|84214.5|84164.5|84238.1|84188.5|84186.3|84145.8|1220
1634557200000|2021-10-18 11:40:00|84214.7|84164.7|84192.4|84167.4|84216.9|84177.6|84185.3|84146.7|1038
1634557500000|2021-10-18 11:45:00|84192.5|84167.5|84230.5|84205.5|84235.4|84210.4|84183.7|84145.7|1156
1634557800000|2021-10-18 11:50:00|84230.6|84205.6|84251.8|84226.8|84282.7|84243.7|84224.6|84186.8|1311
1634558100000|2021-10-18 11:55:00|84251.6|84226.6|84170.2|84120.2|84254.4|84229.3|84139.6|84106.6|1622
1634558400000|2021-10-18 12:00:00|84169.7|84119.7|84175.4|84125.4|84237.1|84199.6|84159.3|84119.1|1722
1634558700000|2021-10-18 12:05:00|84175.7|84125.7|84167.6|84142.6|84186.5|84150.4|84147.3|84104.9|1525
1634559000000|2021-10-18 12:10:00|84166.2|84141.2|84165.2|84115.2|84181.4|84147.5|84156|84115.2|1449
1634559300000|2021-10-18 12:15:00|84165.3|84115.3|84179.1|84129.1|84201.7|84151.7|84143.6|84093.6|1595
1634559600000|2021-10-18 12:20:00|84178.4|84128.4|84148|84098|84186.3|84144|84135|84085|1757
1634559900000|2021-10-18 12:25:00|84147.9|84097.9|84196.2|84146.2|84200.6|84150.6|84138.1|84097.3|1607
1634560200000|2021-10-18 12:30:00|84196.6|84146.6|84152|84102|84200.4|84150.4|84143.6|84100.2|1508
1634560500000|2021-10-18 12:35:00|84151|84101|84136.7|84086.7|84187.5|84138.6|84123.1|84073.1|1543
1634560800000|2021-10-18 12:40:00|84136.5|84086.5|84119.4|84069.4|84148.8|84110.6|84104|84065.1|1580
1634561100000|2021-10-18 12:45:00|84120|84070|84217|84167|84234.7|84184.7|84120|84070|1807
1634561400000|2021-10-18 12:50:00|84216.9|84166.9|84257.7|84207.7|84298.3|84248.3|84210.2|84164.4|1787
1634561700000|2021-10-18 12:55:00|84257.5|84207.5|84240.8|84190.8|84267.7|84217.7|84205.2|84159.6|1549
1634562000000|2021-10-18 13:00:00|84241.4|84191.4|84279.6|84229.6|84300.8|84259.4|84238.1|84188.1|1647
1634562300000|2021-10-18 13:05:00|84279.5|84229.5|84246.9|84221.9|84324.7|84277.8|84238.5|84199.8|1486
1634562600000|2021-10-18 13:10:00|84246.8|84221.8|84294.7|84244.7|84297.1|84256|84236.7|84201.2|1435
1634562900000|2021-10-18 13:15:00|84296.6|84246.6|84268.5|84218.5|84300.2|84250.2|84247|84210.3|1637
1634563200000|2021-10-18 13:20:00|84270.3|84220.3|84221.8|84171.8|84270.3|84222.5|84214.5|84171.6|1551
1634563500000|2021-10-18 13:25:00|84221.4|84171.4|84203.9|84153.9|84224.3|84183.1|84189.3|84147.5|1407
1634563800000|2021-10-18 13:30:00|84203.4|84153.4|84209.3|84159.3|84215|84175.4|84166.3|84125.3|1735
1634564100000|2021-10-18 13:35:00|84209.7|84159.7|84212.7|84162.7|84231.1|84189|84195.3|84145.3|1612
1634564400000|2021-10-18 13:40:00|84213.5|84163.5|84183.2|84133.2|84217.3|84177.7|84112.3|84074.2|1762
1634564700000|2021-10-18 13:45:00|84181.5|84131.5|84205.3|84180.3|84237.1|84190.7|84166.7|84116.8|1731
1634565000000|2021-10-18 13:50:00|84204.6|84179.6|84322.5|84272.5|84327|84277|84194.6|84157.5|1687
1634565300000|2021-10-18 13:55:00|84322.7|84272.7|84270.8|84220.8|84328|84278|84255.7|84205.7|1895
1634565600000|2021-10-18 14:00:00|84271.6|84221.6|84264|84214|84336|84286|84252.8|84211.2|1856
1634565900000|2021-10-18 14:05:00|84265.2|84215.2|84254.8|84229.8|84282.2|84237.6|84242.5|84205.5|1633
1634566200000|2021-10-18 14:10:00|84254.7|84229.7|84275.4|84225.4|84287.4|84237.4|84251.4|84202.4|1544
1634566500000|2021-10-18 14:15:00|84275.6|84225.6|84284.7|84234.7|84318.7|84268.7|84275.6|84225.6|1318
1634566800000|2021-10-18 14:20:00|84284.6|84234.6|84257.9|84207.9|84306.9|84264.8|84240.2|84199.9|1299
1634567100000|2021-10-18 14:25:00|84258.3|84208.3|84246.8|84196.8|84275.4|84225.4|84223.7|84176.6|1401
1634567400000|2021-10-18 14:30:00|84248.2|84198.2|84226.7|84176.7|84259.3|84213.2|84211.3|84173.5|1526
1634567700000|2021-10-18 14:35:00|84227.5|84177.5|84224.4|84174.4|84237.6|84199|84183|84140.6|1392
1634568000000|2021-10-18 14:40:00|84226.1|84176.1|84245.1|84220.1|84264|84221|84195.5|84146.6|1629
1634568300000|2021-10-18 14:45:00|84244.8|84219.8|84267.1|84217.1|84278.7|84242.1|84224.2|84174.2|1500
1634568600000|2021-10-18 14:50:00|84267.5|84217.5|84256.9|84206.9|84268|84231.8|84232|84191.9|1301
1634568900000|2021-10-18 14:55:00|84257.2|84207.2|84253.1|84203.1|84267.2|84226.6|84223.3|84173.3|1564
1634569200000|2021-10-18 15:00:00|84254.2|84204.2|84365.8|84315.8|84373|84323|84252.4|84202.4|1595
1634569500000|2021-10-18 15:05:00|84366.1|84316.1|84362|84312|84371.4|84329.2|84347.4|84299.8|1269
1634569800000|2021-10-18 15:10:00|84361.6|84311.6|84351|84326|84378.6|84339.7|84339.7|84302.3|1272
1634570100000|2021-10-18 15:15:00|84350.8|84325.8|84297.8|84247.8|84365.9|84330.6|84283.2|84245.4|1520
1634570400000|2021-10-18 15:20:00|84297.2|84247.2|84288.8|84263.8|84311.7|84276.1|84277.9|84244.2|1199
1634570700000|2021-10-18 15:25:00|84288.7|84263.7|84330.5|84280.5|84353|84306.9|84288|84263|1225
1634571000000|2021-10-18 15:30:00|84330.4|84280.4|84296.9|84246.9|84350.2|84300.2|84276.5|84228.3|1625
1634571300000|2021-10-18 15:35:00|84296.4|84246.4|84337.6|84287.6|84365.1|84315.1|84276|84238.3|1468
1634571600000|2021-10-18 15:40:00|84338.1|84288.1|84350.1|84325.1|84372.5|84332.9|84330.2|84288.1|1482
1634571900000|2021-10-18 15:45:00|84350|84325|84319.2|84269.2|84360.1|84327.3|84305.7|84255.7|1296
1634572200000|2021-10-18 15:50:00|84318.1|84268.1|84292.3|84267.3|84328.9|84293.1|84289.6|84251.9|1351
1634572500000|2021-10-18 15:55:00|84292.5|84267.5|84251.6|84201.6|84306.9|84276.7|84249.3|84199.3|1258
1634572800000|2021-10-18 16:00:00|84250.5|84200.5|84244.5|84194.5|84292.9|84242.9|84241.3|84191.3|1403
1634573100000|2021-10-18 16:05:00|84244.4|84194.4|84253.3|84228.3|84273.3|84229.8|84244.4|84194.4|1151
1634573400000|2021-10-18 16:10:00|84254.4|84229.4|84251.8|84226.8|84270.3|84232.6|84245.2|84206|1004
1634573700000|2021-10-18 16:15:00|84251.6|84226.6|84252|84202|84267.1|84229.5|84238.5|84199|944
1634574000000|2021-10-18 16:20:00|84251.9|84201.9|84212.4|84162.4|84255.3|84217.8|84189.5|84139.5|1212
1634574300000|2021-10-18 16:25:00|84212.2|84162.2|84208.6|84158.6|84213.6|84163.6|84195.3|84145.3|1221
1634574600000|2021-10-18 16:30:00|84210.6|84160.6|84201.3|84151.3|84213.5|84163.5|84194.9|84144.9|1009
1634574900000|2021-10-18 16:35:00|84201.4|84151.4|84164.8|84114.8|84206|84156|84164|84114|1080
1634575200000|2021-10-18 16:40:00|84165.1|84115.1|84166.4|84116.4|84179.2|84129.2|84162.3|84112.3|1170
1634575500000|2021-10-18 16:45:00|84166.2|84116.2|84183|84133|84187.6|84137.6|84165.7|84115.7|1097
1634575800000|2021-10-18 16:50:00|84183.2|84133.2|84179.6|84129.6|84190|84148.1|84172|84124.3|987
1634576100000|2021-10-18 16:55:00|84179.7|84129.7|84205.4|84155.4|84208.4|84158.4|84166.6|84116.6|1330
1634576400000|2021-10-18 17:00:00|84205.3|84155.3|84230.4|84180.4|84237.3|84187.3|84199.9|84149.9|1370
1634576700000|2021-10-18 17:05:00|84230.2|84180.2|84179.5|84129.5|84245.4|84195.4|84172.4|84122.4|1331
1634577000000|2021-10-18 17:10:00|84179.4|84129.4|84204.4|84154.4|84207|84157|84177.2|84127.2|1130
1634577300000|2021-10-18 17:15:00|84204|84154|84214|84164|84215.2|84165.2|84202.8|84152.8|915
1634577600000|2021-10-18 17:20:00|84214.3|84164.3|84223.9|84173.9|84227.9|84182.2|84198.9|84156.4|951
1634577900000|2021-10-18 17:25:00|84224.7|84174.7|84232.8|84182.8|84242.3|84192.3|84212.7|84168.1|993
1634578200000|2021-10-18 17:30:00|84232.7|84182.7|84248.5|84198.5|84255.5|84218.3|84228.8|84178.8|880
1634578500000|2021-10-18 17:35:00|84249.7|84199.7|84250.8|84200.8|84254.8|84204.8|84247|84197|876
1634578800000|2021-10-18 17:40:00|84249.1|84199.1|84231.1|84181.1|84253.3|84203.3|84228.9|84178.9|875
1634579100000|2021-10-18 17:45:00|84231|84181|84239.6|84189.6|84244.1|84194.1|84230.7|84180.7|852
1634579400000|2021-10-18 17:50:00|84239.3|84189.3|84232.6|84182.6|84242.4|84192.4|84225.7|84175.7|736
1634579700000|2021-10-18 17:55:00|84233.1|84183.1|84233.3|84183.3|84255.6|84205.6|84229.3|84179.3|912
1634580000000|2021-10-18 18:00:00|84233.1|84183.1|84232|84182|84246.9|84198|84218.9|84180.1|1012
1634580300000|2021-10-18 18:05:00|84233.9|84183.9|84238.7|84188.7|84243.3|84193.3|84227.7|84177.7|1131
1634580600000|2021-10-18 18:10:00|84237|84187|84248.5|84198.5|84250.5|84200.5|84234.6|84184.6|851
1634580900000|2021-10-18 18:15:00|84248.4|84198.4|84243.3|84193.3|84253.6|84203.6|84241.7|84191.7|859
1634581200000|2021-10-18 18:20:00|84243.6|84193.6|84256.6|84206.6|84259.3|84209.3|84239.6|84189.6|702
1634581500000|2021-10-18 18:25:00|84257.7|84207.7|84254.2|84204.2|84257.7|84207.7|84243.2|84193.2|808
1634581800000|2021-10-18 18:30:00|84254|84204|84263.7|84213.7|84263.7|84213.7|84249.9|84199.9|755
1634582100000|2021-10-18 18:35:00|84263.5|84213.5|84279.6|84229.6|84289.2|84239.2|84262|84212|981
1634582400000|2021-10-18 18:40:00|84279.5|84229.5|84281|84231|84285.6|84235.6|84278.1|84228.1|695
1634582700000|2021-10-18 18:45:00|84281.4|84231.4|84286.6|84236.6|84295.2|84245.2|84279.4|84229.4|938
1634583000000|2021-10-18 18:50:00|84286.4|84236.4|84277.9|84227.9|84288.6|84238.6|84275.4|84225.4|855
1634583300000|2021-10-18 18:55:00|84277.8|84227.8|84282.1|84232.1|84282.7|84232.7|84251.2|84201.2|1309
1634583600000|2021-10-18 19:00:00|84282|84232|84309.1|84259.1|84314|84264|84282|84232|1116
1634583900000|2021-10-18 19:05:00|84308.9|84258.9|84311.9|84261.9|84322.5|84272.5|84308.9|84258.9|815
1634584200000|2021-10-18 19:10:00|84312.6|84262.6|84310.9|84260.9|84313.8|84263.8|84301.4|84251.4|933
1634584500000|2021-10-18 19:15:00|84310.7|84260.7|84305.2|84255.2|84316.2|84266.2|84302.3|84252.3|863
1634584800000|2021-10-18 19:20:00|84305.4|84255.4|84251.2|84201.2|84310.3|84260.3|84238.9|84188.9|1236
1634585100000|2021-10-18 19:25:00|84252.3|84202.3|84253.5|84203.5|84257.6|84214.9|84238.8|84193.9|1049
1634585400000|2021-10-18 19:30:00|84253.6|84203.6|84253.4|84203.4|84256.5|84206.5|84243.8|84193.8|795
1634585700000|2021-10-18 19:35:00|84253.3|84203.3|84266.4|84216.4|84281.4|84231.4|84250.3|84200.3|1033
1634586000000|2021-10-18 19:40:00|84266.3|84216.3|84262.9|84212.9|84271.5|84221.5|84257.7|84207.7|1191
1634586300000|2021-10-18 19:45:00|84263.5|84213.5|84240.5|84190.5|84269.3|84219.3|84233.5|84183.5|1158
1634586600000|2021-10-18 19:50:00|84239.4|84189.4|84211|84161|84240.5|84190.5|84193.8|84085.1|1158
1634586900000|2021-10-18 19:55:00|84210.9|84160.9|84226|84176|84231.1|84181.1|84209|84159|1075
1634587200000|2021-10-18 20:00:00|84226.3|84176.3|84244.4|84194.4|84250|84200|84225.4|84175.4|799
1634587500000|2021-10-18 20:05:00|84244.7|84194.7|84247.6|84197.6|84255.3|84205.3|84244.4|84194.4|471
1634587800000|2021-10-18 20:10:00|84247.4|84197.4|84232.7|84182.7|84249.2|84199.2|84231.8|84181.8|459
1634588100000|2021-10-18 20:15:00|84232.8|84182.8|84235.8|84185.8|84239.6|84189.6|84232.8|84182.8|534
1634588400000|2021-10-18 20:20:00|84235.9|84185.9|84219.5|84169.5|84238.2|84188.2|84199.1|84100.6|649
1634588700000|2021-10-18 20:25:00|84219.8|84169.8|84224.6|84174.6|84234.2|84184.2|84217.3|84167.3|965
1634589000000|2021-10-18 20:30:00|84225.9|84175.9|84240.5|84190.5|84262.3|84212.3|84220.4|84170.4|1065
1634589300000|2021-10-18 20:35:00|84240.7|84190.7|84265.1|84215.1|84345.1|84243.6|84236.1|84159|1094
1634589600000|2021-10-18 20:40:00|84264.8|84214.8|84278|84228|84325.2|84251.4|84225.6|84105.5|1404
1634589900000|2021-10-18 20:45:00|84277.9|84227.9|84261.4|84211.4|84313.6|84236.5|84214.1|84091.9|1007
1634590200000|2021-10-18 20:50:00|84262.5|84212.5|84232.8|84182.8|84298.6|84216.7|84226.4|84056.5|2141
1634590500000|2021-10-18 20:55:00|84253.2|84203.2|84365.7|84025.8|84449.7|84218.9|84230|83905.1|903
1634590800000|2021-10-18 21:00:00|84413.2|83916.2|84346.8|83849.8|84466.5|84064.9|84346.8|83849.8|24
1634591100000|2021-10-18 21:05:00|84404.4|83907.4|84417.5|83920.5|84472|83975|84404.4|83907.4|12
1634591400000|2021-10-18 21:10:00|84467.5|83970.5|84487|83990|84533.2|84036.2|84314.7|83817.7|52
1634591700000|2021-10-18 21:15:00|84474|83977|84522.6|84025.6|84563|84072.8|84338.4|83841.4|115
1634592000000|2021-10-18 21:20:00|84363.6|83866.6|84518.2|84021.2|84557.5|84070.4|84337.6|83840.6|89
1634592300000|2021-10-18 21:25:00|84527|84031.5|84528|84074|84544.3|84074|84452.1|83955.1|69
1634592600000|2021-10-18 21:30:00|84552.4|84016.5|84516.3|84019.3|84552.4|84040.1|84338.7|83841.7|193
1634592900000|2021-10-18 21:35:00|84512|84015|84548.6|84051.6|84569|84097.6|84353.1|83856.1|184
1634593200000|2021-10-18 21:40:00|84538.7|84041.7|84483.2|83986.2|84578.7|84116.6|84353.3|83856.3|346
1634593500000|2021-10-18 21:45:00|84468.8|83971.8|84500.9|84003.9|84542|84081.2|84397.5|83900.5|291
1634593800000|2021-10-18 21:50:00|84503.1|84006.1|84497.5|84011|84580.2|84118.3|84405.2|83908.2|192
1634594100000|2021-10-18 21:55:00|84485.3|83995|84503.1|84006.7|84547.7|84113.4|84404.9|83907.9|600
1634594400000|2021-10-18 22:00:00|84496.3|83999.3|84399.3|84048.9|84496.3|84086.1|84377.9|83898.4|726
1634594700000|2021-10-18 22:05:00|84398.7|84049.5|84363.3|84070.5|84415.1|84121.8|84351.1|83988.5|446
1634595000000|2021-10-18 22:10:00|84357.8|84075.5|84324.8|84136.9|84380.9|84160.6|84312.4|84032.1|557
1634595300000|2021-10-18 22:15:00|84323.6|84140.1|84252.5|84202.5|84325.8|84211.3|84244|84129.2|500
1634595600000|2021-10-18 22:20:00|84252.6|84202.6|84228.4|84178.4|84291.7|84206.6|84220.5|84136.5|521
1634595900000|2021-10-18 22:25:00|84224.2|84174.2|84224.4|84174.4|84269.4|84177.9|84211.3|84135.6|438
1634596200000|2021-10-18 22:30:00|84224.8|84174.8|84239.7|84189.7|84245.2|84195.2|84218.1|84168.1|669
1634596500000|2021-10-18 22:35:00|84240.8|84190.8|84248.1|84198.1|84291.7|84204.4|84228.3|84144.3|756
1634596800000|2021-10-18 22:40:00|84248.2|84198.2|84252.2|84202.2|84291.1|84205.3|84230.1|84160|1017
1634597100000|2021-10-18 22:45:00|84251.7|84201.7|84248.9|84198.9|84289.2|84206|84231.3|84142.6|1025
1634597400000|2021-10-18 22:50:00|84247.6|84197.6|84243.3|84193.3|84284.3|84204.1|84232.1|84143.2|664
1634597700000|2021-10-18 22:55:00|84239.4|84189.4|84254.4|84204.4|84292.8|84208.7|84235.3|84154.3|785
1634598000000|2021-10-18 23:00:00|84253|84203|84240.2|84190.2|84303|84214.1|84235.6|84165.6|1061
1634598300000|2021-10-18 23:05:00|84240.6|84190.6|84249.9|84199.9|84250.7|84200.7|84228.8|84178.8|818
1634598600000|2021-10-18 23:10:00|84250.7|84200.7|84241.8|84191.8|84252.7|84202.7|84222.9|84172.9|702
1634598900000|2021-10-18 23:15:00|84241.1|84191.1|84232.1|84182.1|84254|84200.7|84222.6|84123|632
1634599200000|2021-10-18 23:20:00|84232|84182|84232.3|84182.3|84277.8|84197.4|84217.3|84152.4|1483
1634599500000|2021-10-18 23:25:00|84235.2|84185.2|84235.5|84185.5|84281.2|84195.6|84218.3|84149.3|1444
1634599800000|2021-10-18 23:30:00|84235.3|84185.3|84214.5|84164.5|84236.7|84186.7|84208.3|84158.3|1418
1634600100000|2021-10-18 23:35:00|84218.1|84168.1|84218.8|84168.8|84228.5|84178.5|84207.4|84157.4|1407
1634600400000|2021-10-18 23:40:00|84219.1|84169.1|84214.2|84164.2|84219.1|84169.1|84205.2|84155.2|518
1634600700000|2021-10-18 23:45:00|84214|84164|84202.8|84152.8|84217.3|84167.3|84200.4|84150.4|589
1634601000000|2021-10-18 23:50:00|84202.7|84152.7|84212.1|84162.1|84220.5|84170.5|84199.2|84149.2|1334
1634601300000|2021-10-18 23:55:00|84211.7|84161.7|84204.6|84154.6|84221.4|84171.4|84197.7|84147.7|1028
1634601600000|2021-10-19 00:00:00|84204.2|84154.2|84195.5|84145.5|84206|84156|84156.4|84106.4|993
1634601900000|2021-10-19 00:05:00|84195.2|84145.2|84189.5|84139.5|84205.5|84155.5|84185.2|84135.2|1084
1634602200000|2021-10-19 00:10:00|84189.4|84139.4|84174.3|84124.3|84195.6|84145.6|84169.6|84119.6|748
1634602500000|2021-10-19 00:15:00|84174.4|84124.4|84170.5|84120.5|84177.1|84127.1|84149.6|84099.6|1201
1634602800000|2021-10-19 00:20:00|84170.8|84120.8|84175.2|84125.2|84181.6|84131.6|84160.1|84110.1|1248
1634603100000|2021-10-19 00:25:00|84178.2|84128.2|84140.4|84090.4|84178.2|84128.2|84135.5|84085.5|1263
1634603400000|2021-10-19 00:30:00|84141.4|84091.4|84132.5|84082.5|84162.5|84112.5|84126.8|84076.8|1249
1634603700000|2021-10-19 00:35:00|84132.6|84082.6|84156.9|84106.9|84158.4|84108.4|84122.5|84072.5|1299
1634604000000|2021-10-19 00:40:00|84156.8|84106.8|84146.9|84096.9|84159.4|84109.4|84139.9|84089.9|941
1634604300000|2021-10-19 00:45:00|84147.1|84097.1|84130|84080|84159.9|84109.9|84123.6|84073.6|1309
1634604600000|2021-10-19 00:50:00|84131.5|84081.5|84129.2|84079.2|84153.8|84103.8|84122.4|84072.4|1242
1634604900000|2021-10-19 00:55:00|84129.3|84079.3|84082.8|84032.8|84137.6|84087.6|84073.2|84023.2|1312
1634605200000|2021-10-19 01:00:00|84083|84033|84091.5|84041.5|84095.3|84045.3|84074.1|84024.1|1255
1634605500000|2021-10-19 01:05:00|84091.9|84041.9|84090.6|84040.6|84111.2|84061.2|84079.5|84029.5|1346
1634605800000|2021-10-19 01:10:00|84086.3|84036.3|84074.7|84024.7|84096.1|84046.1|84066.4|84016.4|1371
1634606100000|2021-10-19 01:15:00|84074.4|84024.4|84091.5|84041.5|84110.2|84060.2|84056.7|84006.7|1484
1634606400000|2021-10-19 01:20:00|84092.9|84042.9|84078|84028|84101.4|84051.4|84074.2|84024.2|1498
1634606700000|2021-10-19 01:25:00|84077.7|84027.7|84069.4|84019.4|84086.4|84036.4|84064.7|84014.7|1210
1634607000000|2021-10-19 01:30:00|84069.7|84019.7|84048.6|83998.6|84080.8|84030.8|84045.8|83995.8|1216
1634607300000|2021-10-19 01:35:00|84047.9|83997.9|84035.2|83985.2|84051.4|84001.4|84025.9|83975.9|1174
1634607600000|2021-10-19 01:40:00|84035.3|83985.3|84031|83981|84037|83987|84006.4|83956.4|1280
1634607900000|2021-10-19 01:45:00|84031.2|83981.2|83993|83943|84042.5|83992.5|83978.9|83928.9|1425
1634608200000|2021-10-19 01:50:00|83994.2|83944.2|83978.1|83928.1|84029|83979|83973.1|83923.1|1427
1634608500000|2021-10-19 01:55:00|83979.8|83929.8|83966.8|83916.8|84002|83929.8|83925.3|83865.2|1665
1634608800000|2021-10-19 02:00:00|83967.2|83917.2|83962.4|83912.4|84042.2|83953|83954.9|83891.6|1227
1634609100000|2021-10-19 02:05:00|83963.3|83913.3|83973.2|83923.2|83982.2|83932.2|83954.4|83904.4|1109
1634609400000|2021-10-19 02:10:00|83972.2|83922.2|83961.1|83911.1|83979.7|83929.7|83957.5|83907.5|1100
1634609700000|2021-10-19 02:15:00|83961.2|83911.2|83966.7|83916.7|83975.3|83925.3|83957.5|83907.5|651
1634610000000|2021-10-19 02:20:00|83967.4|83917.4|83988.1|83938.1|83989.1|83939.1|83962.1|83912.1|872
1634610300000|2021-10-19 02:25:00|83988.5|83938.5|83973.4|83923.4|83988.5|83938.5|83973.4|83923.4|800
1634610600000|2021-10-19 02:30:00|83971.9|83921.9|83949.6|83899.6|83974.4|83924.4|83944.4|83894.4|819
1634610900000|2021-10-19 02:35:00|83949.7|83899.7|83917.7|83867.7|83950.1|83900.1|83915.1|83865.1|768
1634611200000|2021-10-19 02:40:00|83917.4|83867.4|83927.1|83877.1|83927.3|83877.3|83915.8|83865.8|470
1634611500000|2021-10-19 02:45:00|83927.3|83877.3|83914|83864|83933.8|83883.8|83912.8|83862.8|534
1634611800000|2021-10-19 02:50:00|83912.6|83862.6|83904.9|83854.9|83914.7|83864.7|83904.6|83854.6|529
1634612100000|2021-10-19 02:55:00|83904.8|83854.8|83894.2|83844.2|83906.3|83856.3|83888.4|83838.4|847
1634612400000|2021-10-19 03:00:00|83894.1|83844.1|83898|83848|83909.1|83859.1|83888.2|83838.2|798
1634612700000|2021-10-19 03:05:00|83897.8|83847.8|83913.6|83863.6|83916.4|83866.4|83894.1|83844.1|792
1634613000000|2021-10-19 03:10:00|83913.7|83863.7|83873.9|83823.9|83913.7|83863.7|83862.2|83812.2|1028
1634613300000|2021-10-19 03:15:00|83873.3|83823.3|83880.5|83830.5|83890.9|83840.9|83862|83812|1214
1634613600000|2021-10-19 03:20:00|83879.9|83829.9|83877.3|83827.3|83887.5|83837.5|83867|83817|1093
1634613900000|2021-10-19 03:25:00|83878.9|83828.9|83878.3|83828.3|83887.1|83837.1|83864.9|83814.9|1112
1634614200000|2021-10-19 03:30:00|83878.1|83828.1|83876.7|83826.7|83891.8|83841.8|83859.5|83809.5|1061
1634614500000|2021-10-19 03:35:00|83875.5|83825.5|83849.2|83799.2|83879|83829|83822|83772|1132
1634614800000|2021-10-19 03:40:00|83848|83798|83856.3|83806.3|83863.6|83813.6|83837.7|83787.7|946
1634615100000|2021-10-19 03:45:00|83856.2|83806.2|83838.8|83788.8|83860.8|83810.8|83827.9|83777.9|842
1634615400000|2021-10-19 03:50:00|83838.5|83788.5|83838.5|83788.5|83849.3|83799.3|83832.6|83782.6|661
1634615700000|2021-10-19 03:55:00|83838.3|83788.3|83848.7|83798.7|83853.3|83803.3|83820.2|83770.2|586
1634616000000|2021-10-19 04:00:00|83850.4|83800.4|83834.9|83784.9|83858.5|83808.5|83828.1|83778.1|892
1634616300000|2021-10-19 04:05:00|83835.3|83785.3|83827.8|83777.8|83844.6|83794.6|83809.3|83759.3|878
1634616600000|2021-10-19 04:10:00|83828.1|83778.1|83776.6|83726.6|83829.4|83779.4|83774.5|83724.5|864
1634616900000|2021-10-19 04:15:00|83776.2|83726.2|83775|83725|83788.9|83738.9|83759.6|83709.6|915
1634617200000|2021-10-19 04:20:00|83774.6|83724.6|83761.2|83711.2|83777.3|83727.3|83759.4|83709.4|555
1634617500000|2021-10-19 04:25:00|83760.8|83710.8|83759.7|83709.7|83765.4|83715.4|83752.6|83702.6|781
1634617800000|2021-10-19 04:30:00|83760|83710|83768.6|83718.6|83772.2|83722.2|83759.4|83709.4|620
1634618100000|2021-10-19 04:35:00|83768.7|83718.7|83772.3|83722.3|83777.7|83727.7|83766.5|83716.5|621
1634618400000|2021-10-19 04:40:00|83772.8|83722.8|83791.4|83741.4|83795.1|83745.1|83771.2|83721.2|691
1634618700000|2021-10-19 04:45:00|83791.3|83741.3|83784.8|83734.8|83791.9|83741.9|83779.5|83729.5|490
1634619000000|2021-10-19 04:50:00|83784.3|83734.3|83798.8|83748.8|83801|83751|83784|83734|795
1634619300000|2021-10-19 04:55:00|83798.9|83748.9|83834.2|83784.2|83837|83787|83786.4|83736.4|1058
1634619600000|2021-10-19 05:00:00|83834|83784|83815.3|83765.3|83834|83784|83815.3|83765.3|763
1634619900000|2021-10-19 05:05:00|83815.1|83765.1|83806.6|83756.6|83817.6|83767.6|83803.8|83753.8|582
1634620200000|2021-10-19 05:10:00|83806.8|83756.8|83809.2|83759.2|83819.9|83769.9|83804.3|83754.3|673
1634620500000|2021-10-19 05:15:00|83809.3|83759.3|83805.6|83755.6|83809.4|83759.4|83799.7|83749.7|598
1634620800000|2021-10-19 05:20:00|83805.2|83755.2|83798.3|83748.3|83807.3|83757.3|83795|83745|531
1634621100000|2021-10-19 05:25:00|83797.9|83747.9|83783.2|83733.2|83810.9|83760.9|83777.4|83727.4|862
1634621400000|2021-10-19 05:30:00|83783.1|83733.1|83792.6|83742.6|83794.1|83744.1|83781.3|83731.3|760
1634621700000|2021-10-19 05:35:00|83792.7|83742.7|83774.1|83724.1|83795.9|83745.9|83773.5|83723.5|794
1634622000000|2021-10-19 05:40:00|83773.5|83723.5|83722.9|83672.9|83776.1|83726.1|83722.4|83672.4|838
1634622300000|2021-10-19 05:45:00|83722.4|83672.4|83699.5|83649.5|83726.9|83676.9|83687.2|83637.2|1011
1634622600000|2021-10-19 05:50:00|83699.4|83649.4|83688.2|83638.2|83703.5|83653.5|83685.4|83635.4|1378
1634622900000|2021-10-19 05:55:00|83690.4|83640.4|83708.2|83658.2|83719.7|83669.7|83680.1|83630.1|1380
1634623200000|2021-10-19 06:00:00|83708|83658|83660|83610|83720.1|83670.1|83655.1|83605.1|1361
1634623500000|2021-10-19 06:05:00|83661|83611|83689.2|83639.2|83700.3|83650.3|83657.1|83607.1|1307
1634623800000|2021-10-19 06:10:00|83689|83639|83703.4|83653.4|83710.2|83660.2|83648.4|83598.4|1274
1634624100000|2021-10-19 06:15:00|83703.6|83653.6|83662.5|83612.5|83713|83663|83662.5|83612.5|1226
1634624400000|2021-10-19 06:20:00|83663.6|83613.6|83687.4|83637.4|83698.2|83648.2|83653.4|83603.4|1252
1634624700000|2021-10-19 06:25:00|83689.7|83639.7|83655.1|83605.1|83690.2|83640.2|83654.4|83604.4|1190
1634625000000|2021-10-19 06:30:00|83658.7|83608.7|83606.9|83556.9|83663.2|83613.2|83568.9|83530.5|1428
1634625300000|2021-10-19 06:35:00|83607.4|83557.4|83618.6|83568.6|83677.4|83627.8|83594.7|83544.7|1538
1634625600000|2021-10-19 06:40:00|83619.5|83569.5|83619.7|83569.7|83633.4|83583.4|83597.6|83551.7|1411
1634625900000|2021-10-19 06:45:00|83617.5|83567.5|83678.8|83628.8|83681.3|83631.3|83612.7|83562.7|1564
1634626200000|2021-10-19 06:50:00|83678.4|83628.4|83635.6|83585.6|83699.9|83649.9|83633|83583|1550
1634626500000|2021-10-19 06:55:00|83635.7|83585.7|83626.8|83576.8|83686.7|83636.7|83622.7|83572.7|1700
1634626800000|2021-10-19 07:00:00|83625.3|83575.3|83631.8|83581.8|83695.1|83645.1|83599|83551.7|1732
1634627100000|2021-10-19 07:05:00|83635|83585|83707.7|83657.7|83710.7|83660.7|83620.5|83583.7|1571
1634627400000|2021-10-19 07:10:00|83707.5|83657.5|83697.1|83647.1|83717.3|83676.7|83677.7|83637.9|1357
1634627700000|2021-10-19 07:15:00|83696.9|83646.9|83721|83671|83820.2|83694.7|83687.9|83637.9|1594
1634628000000|2021-10-19 07:20:00|83722|83672|83686.5|83636.5|83856.3|83721.2|83668.2|83618.2|1583
1634628300000|2021-10-19 07:25:00|83685.4|83635.4|83692.6|83642.6|83705.9|83655.9|83652.8|83602.8|1521
1634628600000|2021-10-19 07:30:00|83692.3|83642.3|83776.2|83726.2|83783.1|83733.1|83691.5|83641.5|1512
1634628900000|2021-10-19 07:35:00|83776.1|83726.1|83890.5|83840.5|83891.2|83841.2|83770.5|83720.5|1551
1634629200000|2021-10-19 07:40:00|83890.6|83840.6|83865.3|83815.3|83910.3|83865.9|83807.5|83757.5|1473
1634629500000|2021-10-19 07:45:00|83867.9|83817.9|83901.1|83851.1|83927.8|83877.8|83862.5|83812.5|1491
1634629800000|2021-10-19 07:50:00|83900.3|83850.3|83857.3|83807.3|83916.9|83866.9|83856.8|83806.8|1247
1634630100000|2021-10-19 07:55:00|83856.8|83806.8|83850.7|83800.7|83862.6|83812.6|83799.3|83749.3|1683
1634630400000|2021-10-19 08:00:00|83851.1|83801.1|83847|83797|83872.4|83822.4|83815.6|83765.6|1509
1634630700000|2021-10-19 08:05:00|83847.1|83797.1|83828.1|83778.1|83864.8|83814.8|83819.2|83772.6|1377
1634631000000|2021-10-19 08:10:00|83828.2|83778.2|83816.5|83766.5|83842.5|83793|83806.6|83756.6|1352
1634631300000|2021-10-19 08:15:00|83817|83767|83831.3|83781.3|83839.1|83789.3|83808.3|83760.2|1363
1634631600000|2021-10-19 08:20:00|83831.2|83781.2|83853.2|83803.2|83879.5|83837.7|83803.8|83753.8|1379
1634631900000|2021-10-19 08:25:00|83853|83803|83905.7|83855.7|83922.6|83881.7|83842.3|83792.3|1582
1634632200000|2021-10-19 08:30:00|83906.3|83856.3|83908.7|83858.7|83909.4|83859.4|83875.6|83834.9|1286
1634632500000|2021-10-19 08:35:00|83908.3|83858.3|83906.7|83881.7|83917.8|83882.8|83895.6|83855.7|843
1634632800000|2021-10-19 08:40:00|83907|83882|83825.1|83775.1|83924.3|83882|83808.2|83758.2|1318
1634633100000|2021-10-19 08:45:00|83824.8|83774.8|83775.1|83725.1|83826.8|83776.8|83774|83724|1431
1634633400000|2021-10-19 08:50:00|83775.2|83725.2|83754.7|83704.7|83818.6|83768.6|83740.7|83702.4|1346
1634633700000|2021-10-19 08:55:00|83754.6|83704.6|83682.4|83632.4|83764.7|83715.8|83668.4|83630.4|1377
1634634000000|2021-10-19 09:00:00|83682.7|83632.7|83705.2|83655.2|83754|83704|83678|83631|1440
1634634300000|2021-10-19 09:05:00|83704.4|83654.4|83691.6|83641.6|83705.8|83656.6|83673.1|83634.9|1158
1634634600000|2021-10-19 09:10:00|83691.7|83641.7|83701.4|83651.4|83727.6|83678.1|83675.9|83640|1281
1634634900000|2021-10-19 09:15:00|83701.5|83651.5|83690.4|83640.4|83705.9|83667.7|83667.3|83617.3|1402
1634635200000|2021-10-19 09:20:00|83690.2|83640.2|83732.6|83682.6|83733.8|83683.8|83684.3|83634.3|1231
1634635500000|2021-10-19 09:25:00|83731.6|83681.6|83644.3|83594.3|83731.6|83681.6|83643.9|83593.9|1330
1634635800000|2021-10-19 09:30:00|83645.6|83595.6|83593.9|83543.9|83675.3|83631|83593.9|83543.9|1347
1634636100000|2021-10-19 09:35:00|83594.2|83544.2|83614.7|83564.7|83645.4|83595.4|83592.1|83543.8|1125
1634636400000|2021-10-19 09:40:00|83614.5|83564.5|83572.4|83547.4|83620.1|83582|83569.2|83531.7|1256
1634636700000|2021-10-19 09:45:00|83572.3|83547.3|83567.3|83542.3|83610.3|83562.7|83563.7|83526.1|1130
1634637000000|2021-10-19 09:50:00|83567.2|83542.2|83532.7|83482.7|83586.5|83542.6|83521|83471|1451
1634637300000|2021-10-19 09:55:00|83496.9|83446.9|83486.4|83436.4|83533|83491.9|83459.3|83414.8|1469
1634637600000|2021-10-19 10:00:00|83487|83437|83489.8|83439.8|83518.4|83468.4|83474|83424|1501
1634637900000|2021-10-19 10:05:00|83489.9|83439.9|83494.3|83444.3|83502|83452|83473.8|83423.8|1366
1634638200000|2021-10-19 10:10:00|83495.3|83445.3|83460|83410|83500|83458.1|83443.8|83393.8|1239
1634638500000|2021-10-19 10:15:00|83460.3|83410.3|83375.3|83325.3|83468|83418|83370.8|83324|1432
1634638800000|2021-10-19 10:20:00|83373.7|83323.7|83347.1|83297.1|83393.3|83353.5|83333.1|83283.1|1608
1634639100000|2021-10-19 10:25:00|83346.4|83296.4|83359.9|83309.9|83377.5|83327.5|83331.1|83281.5|1485
1634639400000|2021-10-19 10:30:00|83359.4|83309.4|83381.5|83331.5|83418.6|83368.6|83352.7|83307.1|1466
1634639700000|2021-10-19 10:35:00|83381.4|83331.4|83427.3|83377.3|83428.6|83378.6|83323.8|83273.8|1461
1634640000000|2021-10-19 10:40:00|83426.6|83376.6|83462.1|83412.1|83484.1|83434.1|83411.3|83361.3|1527
1634640300000|2021-10-19 10:45:00|83462.6|83412.6|83378.8|83328.8|83463.5|83413.5|83372.3|83322.3|1336
1634640600000|2021-10-19 10:50:00|83378.6|83328.6|83383.2|83333.2|83417.9|83367.9|83352.2|83304.7|1384
1634640900000|2021-10-19 10:55:00|83382.8|83332.8|83464.2|83414.2|83480.7|83430.7|83380.8|83330.8|1535
1634641200000|2021-10-19 11:00:00|83462.7|83412.7|83481.6|83431.6|83498.5|83452.6|83449.2|83407.6|1278
1634641500000|2021-10-19 11:05:00|83481.7|83431.7|83526.4|83476.4|83571.7|83527.7|83480.4|83430.4|1392
1634641800000|2021-10-19 11:10:00|83526.6|83476.6|83541.4|83491.4|83555.9|83505.9|83507.3|83469.3|1092
1634642100000|2021-10-19 11:15:00|83541.3|83491.3|83522.3|83472.3|83572.4|83522.9|83504.3|83468.2|1145
1634642400000|2021-10-19 11:20:00|83522.5|83472.5|83521.7|83496.7|83564.2|83520|83517.3|83471.7|1166
1634642700000|2021-10-19 11:25:00|83520.5|83495.5|83529.2|83504.2|83545.8|83504.9|83502.6|83464.9|1121
1634643000000|2021-10-19 11:30:00|83529.5|83504.5|83582.4|83557.4|83596.3|83559.1|83517.5|83476.5|1211
1634643300000|2021-10-19 11:35:00|83582.3|83557.3|83582.9|83532.9|83643|83595.3|83565.4|83522.7|1197
1634643600000|2021-10-19 11:40:00|83586.5|83536.5|83591.4|83541.4|83616.8|83566.8|83564|83525.5|1045
1634643900000|2021-10-19 11:45:00|83591.2|83541.2|83572.5|83547.5|83621.9|83571.9|83565.2|83524.6|1088
1634644200000|2021-10-19 11:50:00|83573.3|83548.3|83540.9|83490.9|83586.3|83548.7|83526.7|83484|1230
1634644500000|2021-10-19 11:55:00|83540.7|83490.7|83557.8|83507.8|83579.9|83533.7|83511.1|83471.2|1471
1634644800000|2021-10-19 12:00:00|83557.5|83507.5|83541.1|83491.1|83583.3|83536.2|83492.5|83455|1551
1634645100000|2021-10-19 12:05:00|83540.9|83490.9|83562.6|83512.6|83563.6|83525.9|83518.7|83480.3|1341
1634645400000|2021-10-19 12:10:00|83562.2|83512.2|83550.9|83500.9|83582.9|83532.9|83514.1|83470.9|1439
1634645700000|2021-10-19 12:15:00|83551.7|83501.7|83603|83553|83604.2|83554.7|83543.4|83497.2|1371
1634646000000|2021-10-19 12:20:00|83602.7|83552.7|83628.6|83578.6|83663.7|83619.1|83583.3|83540.3|1587
1634646300000|2021-10-19 12:25:00|83628.4|83578.4|83638.5|83588.5|83673.1|83623.1|83596.7|83559.2|1430
1634646600000|2021-10-19 12:30:00|83636.9|83586.9|83659.7|83634.7|83679.9|83637.1|83599.4|83549.4|1544
1634646900000|2021-10-19 12:35:00|83660|83635|83690.3|83640.3|83718.7|83674.8|83652.3|83613.1|1546
1634647200000|2021-10-19 12:40:00|83689.7|83639.7|83706.7|83656.7|83710.3|83665.5|83657.6|83616.9|1493
1634647500000|2021-10-19 12:45:00|83705.7|83655.7|83694.1|83644.1|83706.1|83665|83663.1|83622|1275
1634647800000|2021-10-19 12:50:00|83693.5|83643.5|83740.2|83715.2|83752.2|83715.2|83692.5|83642.5|1287
1634648100000|2021-10-19 12:55:00|83740.1|83715.1|83746.8|83696.8|83772|83737|83718.8|83676.4|1343
1634648400000|2021-10-19 13:00:00|83747.1|83697.1|83754.5|83704.5|83789.6|83742.5|83735.6|83689.2|1455
1634648700000|2021-10-19 13:05:00|83754.1|83704.1|83734.1|83684.1|83762.6|83714.5|83704.9|83660.8|1400
1634649000000|2021-10-19 13:10:00|83734.2|83684.2|83762.9|83712.9|83763.6|83726.1|83710.4|83674.8|1365
1634649300000|2021-10-19 13:15:00|83762.6|83712.6|83812.1|83762.1|83813.4|83768.7|83762.6|83712.6|1386
1634649600000|2021-10-19 13:20:00|83812.6|83762.6|83827.1|83777.1|83839.7|83805|83800|83759.5|1328
1634649900000|2021-10-19 13:25:00|83826.1|83776.1|83774|83724|83826.1|83786.7|83761.6|83714.5|1368
1634650200000|2021-10-19 13:30:00|83770.9|83720.9|83727.3|83702.3|83805.9|83769.5|83725.7|83689.6|1601
1634650500000|2021-10-19 13:35:00|83740.6|83690.6|83786.9|83736.9|83800.6|83750.6|83740.6|83690.6|1484
1634650800000|2021-10-19 13:40:00|83786.6|83736.6|83863.5|83813.5|83864.4|83814.4|83778|83728|1758
1634651100000|2021-10-19 13:45:00|83863|83813|83777.8|83727.8|83863|83813|83731.5|83681.5|1764
1634651400000|2021-10-19 13:50:00|83777.3|83727.3|83679.2|83629.2|83777.3|83727.3|83667.6|83624.3|1603
1634651700000|2021-10-19 13:55:00|83678.6|83628.6|83684.2|83634.2|83705.7|83655.7|83613.4|83563.4|1698
1634652000000|2021-10-19 14:00:00|83683.4|83633.4|83645.9|83595.9|83684.5|83634.5|83611.4|83569.9|1679
1634652300000|2021-10-19 14:05:00|83646.1|83596.1|83649.9|83599.9|83652.6|83607.9|83598.9|83559.8|1563
1634652600000|2021-10-19 14:10:00|83653.1|83603.1|83630.5|83605.5|83666.9|83616.9|83619.3|83575|1483
1634652900000|2021-10-19 14:15:00|83630.2|83605.2|83600.7|83550.7|83639|83605.2|83590.2|83547.3|1467
1634653200000|2021-10-19 14:20:00|83600.3|83550.3|83597.6|83547.6|83612.6|83576.2|83575.4|83537.4|1354
1634653500000|2021-10-19 14:25:00|83596.5|83546.5|83570.9|83520.9|83597.4|83562|83537.9|83499.5|1288
1634653800000|2021-10-19 14:30:00|83569.7|83519.7|83682.1|83632.1|83696.7|83649.7|83552.7|83516|1659
1634654100000|2021-10-19 14:35:00|83682.2|83632.2|83695.5|83645.5|83748.4|83698.4|83675.5|83629|1628
1634654400000|2021-10-19 14:40:00|83696.4|83646.4|83658.5|83633.5|83742.8|83692.8|83649.2|83599.2|1724
1634654700000|2021-10-19 14:45:00|83659|83634|83628.9|83578.9|83673.3|83635.6|83622.7|83572.7|1456
1634655000000|2021-10-19 14:50:00|83629.2|83579.2|83516.5|83466.5|83632.3|83582.3|83512.3|83462.3|1625
1634655300000|2021-10-19 14:55:00|83516.6|83466.6|83512.8|83487.8|83550.7|83505.6|83473.9|83429.8|1597
1634655600000|2021-10-19 15:00:00|83526|83476|83546.4|83496.4|83593.7|83554.5|83473.5|83437.3|1567
1634655900000|2021-10-19 15:05:00|83544.5|83494.5|83609.5|83559.5|83621.6|83571.6|83513.2|83477.1|1329
1634656200000|2021-10-19 15:10:00|83609.2|83559.2|83583.7|83558.7|83640.6|83599.9|83581.8|83539.8|1327
1634656500000|2021-10-19 15:15:00|83582.4|83557.4|83603.7|83553.7|83627.7|83577.7|83573.2|83535.9|1082
1634656800000|2021-10-19 15:20:00|83603.5|83553.5|83614|83564|83615.3|83576.1|83590.8|83540.8|1219
1634657100000|2021-10-19 15:25:00|83614.1|83564.1|83571.2|83521.2|83616.4|83577.3|83555.3|83519.1|1255
1634657400000|2021-10-19 15:30:00|83571.3|83521.3|83540.9|83490.9|83571.5|83530.9|83501.3|83455.4|1957
1634657700000|2021-10-19 15:35:00|83541.2|83491.2|83554.9|83504.9|83559.9|83509.9|83513.6|83463.6|1387
1634658000000|2021-10-19 15:40:00|83554.3|83504.3|83545.9|83495.9|83605.9|83563|83542.4|83492.4|1514
1634658300000|2021-10-19 15:45:00|83546.3|83496.3|83552.1|83502.1|83568|83518|83538.4|83488.4|1214
1634658600000|2021-10-19 15:50:00|83552.3|83502.3|83560|83510|83563.1|83513.1|83548.5|83498.5|1303
1634658900000|2021-10-19 15:55:00|83559.4|83509.4|83588.5|83538.5|83596.7|83546.7|83557.6|83507.6|1286
1634659200000|2021-10-19 16:00:00|83587.5|83537.5|83571.1|83521.1|83591.6|83541.6|83566.8|83516.8|1337
1634659500000|2021-10-19 16:05:00|83570.9|83520.9|83555.5|83505.5|83579.4|83529.4|83547.6|83497.6|1200
1634659800000|2021-10-19 16:10:00|83550.5|83500.5|83533.8|83483.8|83564.6|83514.6|83532.5|83482.5|1131
1634660100000|2021-10-19 16:15:00|83533.9|83483.9|83538.3|83488.3|83557.8|83507.8|83527.7|83477.7|1539
1634660400000|2021-10-19 16:20:00|83539.4|83489.4|83517.8|83467.8|83540.5|83490.5|83513.2|83463.2|1355
1634660700000|2021-10-19 16:25:00|83519.1|83469.1|83507.4|83457.4|83521.3|83471.3|83486.3|83436.3|1331
1634661000000|2021-10-19 16:30:00|83507.6|83457.6|83524.8|83474.8|83533.4|83483.4|83502.9|83452.9|1222
1634661300000|2021-10-19 16:35:00|83524.6|83474.6|83523.3|83473.3|83529|83479|83517.2|83467.2|1162
1634661600000|2021-10-19 16:40:00|83523.6|83473.6|83520.8|83470.8|83527.3|83484.4|83507.2|83465.6|886
1634661900000|2021-10-19 16:45:00|83522.3|83472.3|83507.1|83457.1|83523.7|83480.9|83492.9|83455|702
1634662200000|2021-10-19 16:50:00|83506.7|83456.7|83508.2|83458.2|83512.7|83462.7|83502.3|83452.3|884
1634662500000|2021-10-19 16:55:00|83508.4|83458.4|83504.4|83454.4|83510.8|83460.8|83490.8|83440.8|1045
1634662800000|2021-10-19 17:00:00|83504.3|83454.3|83519.3|83469.3|83530.3|83480.3|83503.1|83453.1|837
1634663100000|2021-10-19 17:05:00|83519.4|83469.4|83505.5|83455.5|83520.2|83470.2|83504.8|83454.8|849
1634663400000|2021-10-19 17:10:00|83505.6|83455.6|83489|83439|83508.8|83458.8|83481.6|83431.6|1146
1634663700000|2021-10-19 17:15:00|83488.8|83438.8|83480.9|83430.9|83495.4|83445.4|83478|83428|1398
1634664000000|2021-10-19 17:20:00|83481.5|83431.5|83484.3|83434.3|83492.5|83442.5|83480.2|83430.2|1057
1634664300000|2021-10-19 17:25:00|83484|83434|83486.7|83436.7|83491|83441|83478.6|83428.6|965
1634664600000|2021-10-19 17:30:00|83487|83437|83496.6|83446.6|83504.3|83454.3|83473.1|83432.9|1099
1634664900000|2021-10-19 17:35:00|83496.7|83446.7|83505.5|83455.5|83508.6|83458.6|83495.9|83445.9|1102
1634665200000|2021-10-19 17:40:00|83506.2|83456.2|83501.8|83451.8|83516.4|83466.4|83495.5|83445.5|1198
1634665500000|2021-10-19 17:45:00|83501.7|83451.7|83510.4|83460.4|83511.6|83461.6|83495.3|83445.3|1135
1634665800000|2021-10-19 17:50:00|83510.6|83460.6|83513.6|83463.6|83520.7|83470.7|83501.3|83451.3|1072
1634666100000|2021-10-19 17:55:00|83512.8|83462.8|83509.7|83459.7|83515.4|83465.4|83504.3|83454.3|1231
1634666400000|2021-10-19 18:00:00|83509.8|83459.8|83515.7|83465.7|83518.5|83468.5|83503.3|83453.3|1194
1634666700000|2021-10-19 18:05:00|83515.6|83465.6|83499.4|83449.4|83516.7|83466.7|83493.3|83443.3|1095
1634667000000|2021-10-19 18:10:00|83499.7|83449.7|83481.8|83431.8|83500.5|83450.5|83481.8|83431.8|1052
1634667300000|2021-10-19 18:15:00|83483.6|83433.6|83486.1|83436.1|83492.4|83442.4|83481.5|83431.5|864
1634667600000|2021-10-19 18:20:00|83485.2|83435.2|83498.6|83448.6|83504|83454|83484.9|83434.9|1112
1634667900000|2021-10-19 18:25:00|83499.1|83449.1|83488.9|83438.9|83500.1|83450.1|83471.4|83432.8|1204
1634668200000|2021-10-19 18:30:00|83489|83439|83550.1|83500.1|83560.8|83510.8|83484.8|83434.8|1237
1634668500000|2021-10-19 18:35:00|83550.2|83500.2|83530.5|83480.5|83550.3|83500.3|83518.2|83468.2|1014
1634668800000|2021-10-19 18:40:00|83530.6|83480.6|83532.5|83482.5|83538.7|83488.7|83525.1|83475.1|959
1634669100000|2021-10-19 18:45:00|83531.8|83481.8|83543.3|83493.3|83552.8|83509.5|83531.4|83481.8|915
1634669400000|2021-10-19 18:50:00|83543.2|83493.2|83538.6|83488.6|83554.6|83515.7|83529.9|83479.9|947
1634669700000|2021-10-19 18:55:00|83538.4|83488.4|83538.4|83488.4|83552.5|83502.5|83535.8|83485.8|1143
1634670000000|2021-10-19 19:00:00|83538.5|83488.5|83565.8|83515.8|83568.3|83518.3|83538|83488|963
1634670300000|2021-10-19 19:05:00|83566|83516|83568.9|83518.9|83573.9|83523.9|83557.9|83507.9|891
1634670600000|2021-10-19 19:10:00|83569.7|83519.7|83565.6|83515.6|83574.2|83524.2|83555.9|83505.9|1122
1634670900000|2021-10-19 19:15:00|83565.4|83515.4|83551.8|83501.8|83581|83531|83547|83497|1119
1634671200000|2021-10-19 19:20:00|83551.9|83501.9|83567.8|83517.8|83569|83519|83534|83484|1491
1634671500000|2021-10-19 19:25:00|83568.1|83518.1|83548.8|83498.8|83574.5|83524.5|83547.8|83497.8|1048
1634671800000|2021-10-19 19:30:00|83547.8|83497.8|83571.8|83521.8|83723.4|83527.6|83547.8|83497.8|1117
1634672100000|2021-10-19 19:35:00|83571.5|83521.5|83567.3|83517.3|83572.1|83522.1|83547.8|83497.8|1096
1634672400000|2021-10-19 19:40:00|83567.2|83517.2|83558.4|83508.4|83586.9|83536.9|83553.8|83503.8|1117
1634672700000|2021-10-19 19:45:00|83558.5|83508.5|83548.7|83498.7|83560.4|83510.4|83539.4|83489.4|1331
1634673000000|2021-10-19 19:50:00|83547.7|83497.7|83548.3|83498.3|83560.6|83510.6|83542.8|83492.8|1426
1634673300000|2021-10-19 19:55:00|83548.8|83498.8|83555.2|83505.2|83561.1|83511.1|83544.8|83494.8|1597
1634673600000|2021-10-19 20:00:00|83555.5|83505.5|83557.2|83507.2|83572.9|83522.9|83552.8|83502.8|1297
1634673900000|2021-10-19 20:05:00|83557.3|83507.3|83538.9|83488.9|83563.5|83513.5|83538.9|83488.9|1114
1634674200000|2021-10-19 20:10:00|83538.7|83488.7|83552.3|83502.3|83557.5|83507.5|83537.5|83487.5|1024
1634674500000|2021-10-19 20:15:00|83552.2|83502.2|83513.4|83463.4|83556.4|83506.4|83509.2|83459.2|684
1634674800000|2021-10-19 20:20:00|83513|83463|83502.2|83452.2|83654.4|83480.4|83494.8|83444.8|1040
1634675100000|2021-10-19 20:25:00|83502|83452|83506.8|83456.8|83536.3|83486.3|83500.9|83450.9|1101
1634675400000|2021-10-19 20:30:00|83509.5|83459.5|83524.9|83474.9|83526.2|83476.2|83507.8|83457.8|642
1634675700000|2021-10-19 20:35:00|83520|83470|83515.4|83465.4|83524.9|83474.9|83511|83461|486
1634676000000|2021-10-19 20:40:00|83515.6|83465.6|83519.5|83469.5|83525.5|83475.5|83512.6|83462.6|528
1634676300000|2021-10-19 20:45:00|83521.2|83471.2|83524.3|83474.3|83526.8|83476.8|83508.4|83458.4|760
1634676600000|2021-10-19 20:50:00|83524.8|83474.8|83514.9|83464.9|83528.4|83478.4|83510.9|83460.9|685
1634676900000|2021-10-19 20:55:00|83516.3|83466.3|83634.3|83469|83937.1|83489.8|83516.3|83348.2|755
1634677200000|2021-10-19 21:00:00|83742.7|83368.9|84084.7|83587.7|84084.7|83587.7|83630.3|83329.5|122
1634677500000|2021-10-19 21:05:00|84099.5|83602.5|83980.6|83483.6|84099.5|83602.5|83918.8|83421.8|28
1634677800000|2021-10-19 21:10:00|83978.9|83481.9|83984.5|83487.5|84012.7|83515.7|83971|83474|178
1634678100000|2021-10-19 21:15:00|83972|83475|84012.7|83515.7|84012.7|83515.7|83972|83475|98
1634678400000|2021-10-19 21:20:00|83965.6|83468.6|83986.8|83489.8|84021.6|83524.6|83963.8|83466.8|138
1634678700000|2021-10-19 21:25:00|83983|83486|83994.2|83497.2|84021.6|83524.6|83972.5|83475.5|122
1634679000000|2021-10-19 21:30:00|83993.8|83496.8|83989.7|83492.7|84016.6|83519.6|83985.9|83488.9|151
1634679300000|2021-10-19 21:35:00|84011|83514|83969.2|83472.2|84021.6|83524.6|83966.9|83469.9|159
1634679600000|2021-10-19 21:40:00|83967.7|83470.7|83794.4|83402.9|84021.6|83524.6|83770.6|83337.9|296
1634679900000|2021-10-19 21:45:00|83775.4|83419.2|83805.1|83373|83818.6|83441.5|83756.9|83364.6|242
1634680200000|2021-10-19 21:50:00|83803|83372.8|83804.5|83391.9|83804.5|83441.5|83744.4|83359.9|197
1634680500000|2021-10-19 21:55:00|83800.8|83385.8|83811.6|83405.5|83824.8|83433.3|83769.4|83385.8|345
1634680800000|2021-10-19 22:00:00|83809.9|83410.7|83721.2|83461.8|83819.8|83503|83707.8|83394.9|813
1634681100000|2021-10-19 22:05:00|83719.6|83461.7|83725.1|83479.7|83757.5|83485.3|83705.9|83416.7|430
1634681400000|2021-10-19 22:10:00|83728|83473|83726.6|83456.7|83764.3|83492.5|83699.8|83416.4|393
1634681700000|2021-10-19 22:15:00|83721|83468.6|83706.4|83479|83734.4|83497.6|83681.1|83447.1|525
1634682000000|2021-10-19 22:20:00|83705.2|83479.5|83648.9|83503.2|83705.2|83511.2|83647.7|83457.5|495
1634682300000|2021-10-19 22:25:00|83647.8|83500.2|83634.9|83492.5|83655.3|83509.6|83631.5|83473.3|675
1634682600000|2021-10-19 22:30:00|83634|83489.9|83644.7|83502.6|83653|83502.6|83626.9|83479.8|598
1634682900000|2021-10-19 22:35:00|83639.9|83500.4|83640.8|83513.1|83651.9|83552.3|83593.8|83485|748
1634683200000|2021-10-19 22:40:00|83638.5|83512.1|83596.6|83546.6|83647.8|83560.3|83591.6|83501.3|423
1634683500000|2021-10-19 22:45:00|83595|83545|83599.1|83549.1|83642.8|83557.8|83586.7|83501.5|723
1634683800000|2021-10-19 22:50:00|83636.7|83511.6|83571.5|83521.5|83639.6|83550|83567.5|83481.2|558
1634684100000|2021-10-19 22:55:00|83566.7|83516.7|83555.4|83505.4|83609.4|83522.9|83543.3|83451.1|508
1634684400000|2021-10-19 23:00:00|83555.6|83505.6|83542.3|83492.3|83563.3|83513.3|83530.6|83480.6|818
1634684700000|2021-10-19 23:05:00|83543.3|83493.3|83531|83481|83554.7|83504.7|83530|83480|753
1634685000000|2021-10-19 23:10:00|83528.7|83478.7|83549.3|83499.3|83560|83510|83523|83473|909
1634685300000|2021-10-19 23:15:00|83547.6|83497.6|83527.6|83477.6|83599.5|83511|83518.3|83468.3|966
1634685600000|2021-10-19 23:20:00|83528.4|83478.4|83534|83484|83544.5|83494.5|83518.2|83468.2|927
1634685900000|2021-10-19 23:25:00|83533.8|83483.8|83539.2|83489.2|83585.5|83535.5|83525.5|83475.5|1084
1634686200000|2021-10-19 23:30:00|83540.2|83490.2|83551.9|83501.9|83568.7|83518.7|83532.4|83482.4|1014
1634686500000|2021-10-19 23:35:00|83554.6|83504.6|83520.3|83470.3|83565|83515|83516.6|83466.6|870
1634686800000|2021-10-19 23:40:00|83520.1|83470.1|83525.2|83475.2|83564.4|83514.4|83514.2|83464.2|863
1634687100000|2021-10-19 23:45:00|83523.6|83473.6|83541.8|83491.8|83559.9|83509.9|83523.6|83473.6|926
1634687400000|2021-10-19 23:50:00|83541.7|83491.7|83532.7|83482.7|83560.3|83510.3|83527.7|83477.7|950
1634687700000|2021-10-19 23:55:00|83532.1|83482.1|83542.9|83492.9|83566.1|83516.1|83525.6|83475.6|1182
1634688000000|2021-10-20 00:00:00|83543.2|83493.2|83527.5|83477.5|83543.9|83493.9|83501|83451|1214
1634688300000|2021-10-20 00:05:00|83525.5|83475.5|83512.5|83462.5|83528.3|83478.3|83492.4|83442.4|1116
1634688600000|2021-10-20 00:10:00|83512.4|83462.4|83492.7|83442.7|83530.1|83480.1|83490|83440|1102
1634688900000|2021-10-20 00:15:00|83494|83444|83504.6|83454.6|83531.5|83481.5|83483|83433|1230
1634689200000|2021-10-20 00:20:00|83505.7|83455.7|83554.5|83504.5|83569.6|83519.6|83505.7|83455.7|1627
1634689500000|2021-10-20 00:25:00|83555.1|83505.1|83542.2|83492.2|83595.6|83545.6|83538.2|83488.2|1498
1634689800000|2021-10-20 00:30:00|83542.4|83492.4|83556.1|83506.1|83565.8|83515.8|83523.2|83473.2|1113
1634690100000|2021-10-20 00:35:00|83554.2|83504.2|83571.7|83521.7|83588.6|83538.6|83554.2|83504.2|1136
1634690400000|2021-10-20 00:40:00|83571.6|83521.6|83542.6|83492.6|83576|83526|83538.6|83488.6|910
1634690700000|2021-10-20 00:45:00|83542.5|83492.5|83533|83483|83549.9|83499.9|83526.3|83476.3|1100
1634691000000|2021-10-20 00:50:00|83534.4|83484.4|83556.8|83506.8|83586.9|83536.9|83531.2|83481.2|1309
1634691300000|2021-10-20 00:55:00|83558.3|83508.3|83530.1|83480.1|83567.8|83517.8|83523.5|83473.5|1557
1634691600000|2021-10-20 01:00:00|83530.3|83480.3|83540.9|83490.9|83590.4|83540.4|83527.4|83477.4|1507
1634691900000|2021-10-20 01:05:00|83540.5|83490.5|83532.8|83482.8|83547.3|83497.3|83524.6|83474.6|1121
1634692200000|2021-10-20 01:10:00|83532.6|83482.6|83512.7|83462.7|83535.2|83485.2|83503|83453|1410
1634692500000|2021-10-20 01:15:00|83512|83462|83508|83458|83525.9|83475.9|83506.5|83456.5|1165
1634692800000|2021-10-20 01:20:00|83507.5|83457.5|83450.3|83400.3|83514.7|83464.7|83442.3|83392.3|1321
1634693100000|2021-10-20 01:25:00|83450.5|83400.5|83484.6|83434.6|83492.2|83442.2|83438.1|83388.1|1673
1634693400000|2021-10-20 01:30:00|83484.8|83434.8|83419.4|83369.4|83491.5|83441.5|83367.6|83275.4|1920
1634693700000|2021-10-20 01:35:00|83418.6|83368.6|83450.7|83400.7|83467.4|83417.4|83417.1|83367.1|1864
1634694000000|2021-10-20 01:40:00|83451.2|83401.2|83431.9|83381.9|83484.4|83434.4|83401.8|83351.8|1401
1634694300000|2021-10-20 01:45:00|83431.8|83381.8|83508.2|83458.2|83517.2|83467.2|83427.7|83377.7|1371
1634694600000|2021-10-20 01:50:00|83507.8|83457.8|83523.3|83473.3|83534.6|83484.6|83492.9|83442.9|1493
1634694900000|2021-10-20 01:55:00|83529.6|83479.6|83518.3|83468.3|83547.5|83497.5|83518.1|83468.1|1711
1634695200000|2021-10-20 02:00:00|83517.5|83467.5|83505.4|83455.4|83540.7|83490.7|83496.3|83446.3|1566
1634695500000|2021-10-20 02:05:00|83505.7|83455.7|83506.2|83456.2|83522.9|83472.9|83503.4|83453.4|1389
1634695800000|2021-10-20 02:10:00|83506.3|83456.3|83555.3|83505.3|83557.7|83507.7|83498|83448|1485
1634696100000|2021-10-20 02:15:00|83556.7|83506.7|83565.9|83515.9|83577.6|83527.6|83554.8|83504.8|1223
1634696400000|2021-10-20 02:20:00|83565.6|83515.6|83565.4|83515.4|83591.8|83541.8|83558.3|83508.3|1293
1634696700000|2021-10-20 02:25:00|83565.5|83515.5|83588.5|83538.5|83597.8|83547.8|83565.5|83515.5|1304
1634697000000|2021-10-20 02:30:00|83587.5|83537.5|83580.1|83530.1|83602|83552|83577.2|83527.2|1437
1634697300000|2021-10-20 02:35:00|83580.8|83530.8|83594.1|83544.1|83594.7|83544.7|83572.5|83522.5|1269
1634697600000|2021-10-20 02:40:00|83593.4|83543.4|83586.1|83536.1|83597.5|83547.5|83579.2|83529.2|1006
1634697900000|2021-10-20 02:45:00|83586|83536|83597.7|83547.7|83601.7|83551.7|83581.6|83531.6|1347
1634698200000|2021-10-20 02:50:00|83597.3|83547.3|83581|83531|83598.1|83548.1|83577.2|83527.2|1394
1634698500000|2021-10-20 02:55:00|83580.9|83530.9|83584.8|83534.8|83590.1|83540.1|83577|83527|1255
1634698800000|2021-10-20 03:00:00|83584.3|83534.3|83596.3|83546.3|83617.7|83567.7|83575.7|83525.7|1466
1634699100000|2021-10-20 03:05:00|83595|83545|83582.4|83532.4|83602.7|83552.7|83577.4|83527.4|1169
1634699400000|2021-10-20 03:10:00|83582.2|83532.2|83571.7|83521.7|83594.2|83544.2|83568.4|83518.4|1522
1634699700000|2021-10-20 03:15:00|83575.9|83525.9|83551.8|83501.8|83583.5|83533.5|83551.7|83501.7|1536
1634700000000|2021-10-20 03:20:00|83551.9|83501.9|83527.3|83477.3|83585.6|83535.6|83522.8|83472.8|923
1634700300000|2021-10-20 03:25:00|83528.8|83478.8|83510.7|83460.7|83531.6|83481.6|83503.9|83453.9|687
1634700600000|2021-10-20 03:30:00|83513.7|83463.7|83505.9|83455.9|83552.9|83502.9|83498.4|83448.4|1641
1634700900000|2021-10-20 03:35:00|83505.8|83455.8|83514.5|83464.5|83531|83481|83496.9|83446.9|1115
1634701200000|2021-10-20 03:40:00|83516.3|83466.3|83497|83447|83534|83484|83490.8|83440.8|1497
1634701500000|2021-10-20 03:45:00|83493.8|83443.8|83521.5|83471.5|83524.6|83474.6|83484.4|83434.4|1596
1634701800000|2021-10-20 03:50:00|83521.4|83471.4|83519.2|83469.2|83532.5|83482.5|83509.7|83459.7|838
1634702100000|2021-10-20 03:55:00|83519.3|83469.3|83510.2|83460.2|83527.6|83477.6|83500.8|83450.8|1508
1634702400000|2021-10-20 04:00:00|83510.5|83460.5|83519.4|83469.4|83530.2|83480.2|83504.6|83454.6|949
1634702700000|2021-10-20 04:05:00|83520.2|83470.2|83523.1|83473.1|83542|83492|83518.4|83468.4|806
1634703000000|2021-10-20 04:10:00|83523.2|83473.2|83504.3|83454.3|83527.7|83477.7|83500.7|83450.7|912
1634703300000|2021-10-20 04:15:00|83504.4|83454.4|83513.9|83463.9|83524.4|83474.4|83499.7|83449.7|1066
1634703600000|2021-10-20 04:20:00|83513.6|83463.6|83524.8|83474.8|83533.8|83483.8|83498.5|83448.5|1542
1634703900000|2021-10-20 04:25:00|83525.1|83475.1|83492.1|83442.1|83531.1|83481.1|83489.5|83439.5|1589
1634704200000|2021-10-20 04:30:00|83491.7|83441.7|83491.9|83441.9|83502.7|83452.7|83477.1|83427.1|1367
1634704500000|2021-10-20 04:35:00|83492|83442|83442.9|83392.9|83496.5|83446.5|83438|83388|791
1634704800000|2021-10-20 04:40:00|83442.3|83392.3|83439.6|83389.6|83450.5|83400.5|83433.4|83383.4|533
1634705100000|2021-10-20 04:45:00|83439.7|83389.7|83450.9|83400.9|83451.6|83401.6|83439.6|83389.6|507
1634705400000|2021-10-20 04:50:00|83450.8|83400.8|83447.7|83397.7|83454.3|83404.3|83446.7|83396.7|418
1634705700000|2021-10-20 04:55:00|83447.5|83397.5|83425.4|83375.4|83448|83398|83424.7|83374.7|633
1634706000000|2021-10-20 05:00:00|83425.3|83375.3|83445.2|83395.2|83447.4|83397.4|83422.6|83372.6|741
1634706300000|2021-10-20 05:05:00|83444.3|83394.3|83439.2|83389.2|83445.2|83395.2|83432.3|83382.3|585
1634706600000|2021-10-20 05:10:00|83439.9|83389.9|83444.9|83394.9|83445.1|83395.1|83432|83382|660
1634706900000|2021-10-20 05:15:00|83445.2|83395.2|83460.1|83410.1|83464.2|83414.2|83441.6|83391.6|722
1634707200000|2021-10-20 05:20:00|83459.9|83409.9|83467.9|83417.9|83467.9|83417.9|83452.2|83402.2|626
1634707500000|2021-10-20 05:25:00|83468.1|83418.1|83471.2|83421.2|83480.6|83430.6|83465.4|83415.4|823
1634707800000|2021-10-20 05:30:00|83471.3|83421.3|83485.6|83435.6|83487.5|83437.5|83471.2|83421.2|818
1634708100000|2021-10-20 05:35:00|83485.4|83435.4|83476.4|83426.4|83490.6|83440.6|83474.2|83424.2|569
1634708400000|2021-10-20 05:40:00|83476.6|83426.6|83474.5|83424.5|83482|83432|83462|83412|742
1634708700000|2021-10-20 05:45:00|83472.7|83422.7|83471.6|83421.6|83478|83428|83467.9|83417.9|697
1634709000000|2021-10-20 05:50:00|83471.9|83421.9|83453.8|83403.8|83474.5|83424.5|83448.4|83398.4|719
1634709300000|2021-10-20 05:55:00|83452.9|83402.9|83480.5|83430.5|83491.3|83441.3|83440.3|83390.3|1483
1634709600000|2021-10-20 06:00:00|83480.3|83430.3|83505.7|83455.7|83520.3|83470.3|83480.3|83430.3|1346
1634709900000|2021-10-20 06:05:00|83502|83452|83531.1|83481.1|83547.9|83497.9|83494.8|83444.8|1124
1634710200000|2021-10-20 06:10:00|83531|83481|83541.7|83491.7|83587.7|83537.7|83515.7|83479.6|1376
1634710500000|2021-10-20 06:15:00|83540.8|83490.8|83615.4|83565.4|83619.6|83569.6|83540.5|83490.5|1449
1634710800000|2021-10-20 06:20:00|83616.2|83566.2|83589.9|83539.9|83621.1|83571.1|83580.5|83530.5|1478
1634711100000|2021-10-20 06:25:00|83589.7|83539.7|83616.8|83566.8|83617.9|83567.9|83576.8|83526.8|1481
1634711400000|2021-10-20 06:30:00|83619.6|83569.6|83608.4|83558.4|83632.8|83582.8|83586.3|83536.3|1338
1634711700000|2021-10-20 06:35:00|83608.6|83558.6|83579.7|83529.7|83614.5|83569.4|83563.9|83526.5|1210
1634712000000|2021-10-20 06:40:00|83580.3|83530.3|83570.4|83545.4|83586.3|83547.2|83557.2|83517.8|1059
1634712300000|2021-10-20 06:45:00|83570.5|83545.5|83581.2|83531.2|83602.5|83572|83565.6|83526.8|1084
1634712600000|2021-10-20 06:50:00|83581.3|83531.3|83608.2|83558.2|83610.2|83560.2|83565|83525.9|1013
1634712900000|2021-10-20 06:55:00|83608.9|83558.9|83624.9|83574.9|83628.2|83590.3|83552.6|83502.6|1463
1634713200000|2021-10-20 07:00:00|83625.4|83575.4|83617.4|83567.4|83628.3|83579.8|83573.5|83528.9|1794
1634713500000|2021-10-20 07:05:00|83616.6|83566.6|83731.6|83681.6|83748.4|83706.5|83615.2|83566.6|1612
1634713800000|2021-10-20 07:10:00|83731.9|83681.9|83761.9|83711.9|83783.3|83742.4|83731.9|83681.9|1628
1634714100000|2021-10-20 07:15:00|83762.5|83712.5|83749.8|83724.8|83770.6|83731.4|83732.1|83689.4|1508
1634714400000|2021-10-20 07:20:00|83748.9|83723.9|83735.3|83685.3|83770.3|83736.8|83724.5|83685.3|1724
1634714700000|2021-10-20 07:25:00|83733.7|83683.7|83776.1|83751.1|83795.7|83751.1|83732.9|83682.9|1694
1634715000000|2021-10-20 07:30:00|83776|83751|83816.7|83766.7|83822.3|83781.3|83770.8|83734.1|1766
1634715300000|2021-10-20 07:35:00|83816.8|83766.8|83879.3|83829.3|83890.4|83848.5|83808.1|83766.8|1277
1634715600000|2021-10-20 07:40:00|83879.9|83829.9|83877.4|83852.4|83896.2|83854.6|83848|83815|1412
1634715900000|2021-10-20 07:45:00|83877.3|83852.3|83907.1|83882.1|83926.2|83885.8|83867.4|83839.2|1399
1634716200000|2021-10-20 07:50:00|83909.1|83884.1|83929.5|83879.5|83969.3|83919.3|83899.6|83853.3|1405
1634716500000|2021-10-20 07:55:00|83929.1|83879.1|84036|83986|84052.3|84002.3|83901.4|83860.5|1763
1634716800000|2021-10-20 08:00:00|84034.2|83984.2|84013.3|83963.3|84045|83996.4|83977|83939.5|1532
1634717100000|2021-10-20 08:05:00|84014.3|83964.3|84059.2|84009.2|84060|84014.9|84014|83964|1280
1634717400000|2021-10-20 08:10:00|84057.9|84007.9|84084.1|84034.1|84105.7|84061.1|84034.2|83995.5|1463
1634717700000|2021-10-20 08:15:00|84083.8|84033.8|84151.4|84101.4|84170.9|84120.9|84069|84023.4|1404
1634718000000|2021-10-20 08:20:00|84152|84102|84085.7|84035.7|84152|84105.6|84071.7|84030.6|1401
1634718300000|2021-10-20 08:25:00|84085.1|84035.1|84067.7|84017.7|84092.5|84050.8|84036.8|83998.1|1364
1634718600000|2021-10-20 08:30:00|84067.1|84017.1|84070.8|84045.8|84095|84056.6|84043.3|83999.2|1193
1634718900000|2021-10-20 08:35:00|84072.9|84047.9|84097|84047|84123|84085.1|84068.1|84039.2|1409
1634719200000|2021-10-20 08:40:00|84097.4|84047.4|84123.2|84073.2|84129|84088|84074.2|84035.9|1373
1634719500000|2021-10-20 08:45:00|84122.9|84072.9|84072.2|84022.2|84129.4|84095|84055.3|84005.3|1326
1634719800000|2021-10-20 08:50:00|84072.9|84022.9|84072.4|84047.4|84106.8|84057.3|84064.2|84021.9|1241
1634720100000|2021-10-20 08:55:00|84071.3|84046.3|84057.6|84007.6|84092.1|84053.9|84044.8|84003.2|1246
1634720400000|2021-10-20 09:00:00|84058.3|84008.3|84047.9|84022.9|84113.7|84070.6|84040.7|84004.9|1297
1634720700000|2021-10-20 09:05:00|84047.7|84022.7|84052|84002|84061.5|84024.7|84028.7|83984.4|1175
1634721000000|2021-10-20 09:10:00|84051.7|84001.7|84058.6|84008.6|84058.6|84017|84032.3|83988|984
1634721300000|2021-10-20 09:15:00|84058.3|84008.3|84100|84050|84100.2|84060.5|84058.3|84008.3|908
1634721600000|2021-10-20 09:20:00|84100.3|84050.3|84121.7|84096.7|84149.1|84105.6|84087.7|84050|993
1634721900000|2021-10-20 09:25:00|84121.5|84096.5|84119.5|84094.5|84148.9|84112|84113.1|84082.6|1003
1634722200000|2021-10-20 09:30:00|84119.2|84094.2|84138.9|84088.9|84142.7|84098.9|84093.9|84056|1200
1634722500000|2021-10-20 09:35:00|84138.5|84088.5|84086|84036|84139.4|84089.4|84064.4|84028.3|1345
1634722800000|2021-10-20 09:40:00|84083.8|84033.8|84063.5|84013.5|84087.1|84044.2|84052.3|84012.5|1141
1634723100000|2021-10-20 09:45:00|84063.8|84013.8|84039.5|83989.5|84069.3|84030.3|84020.3|83979.2|1168
1634723400000|2021-10-20 09:50:00|84039.3|83989.3|83978.4|83953.4|84047.5|84012.3|83975.5|83939.1|1192
1634723700000|2021-10-20 09:55:00|83988.2|83938.2|83963|83913|83993.5|83956.1|83940.4|83896.1|1201
1634724000000|2021-10-20 10:00:00|83963.8|83913.8|83954.2|83929.2|83985.1|83937.8|83938.9|83892.8|1260
1634724300000|2021-10-20 10:05:00|83954.6|83929.6|83917.4|83867.4|83967.4|83930.4|83914.4|83864.4|1332
1634724600000|2021-10-20 10:10:00|83916.6|83866.6|83991.9|83941.9|83999|83949|83899.2|83853.1|1438
1634724900000|2021-10-20 10:15:00|83991.6|83941.6|83931.7|83906.7|83991.8|83951.4|83923.7|83886|1176
1634725200000|2021-10-20 10:20:00|83930.3|83905.3|83958.5|83933.5|83973.9|83938.2|83925.6|83890.3|1334
1634725500000|2021-10-20 10:25:00|83958.6|83933.6|83894.4|83844.4|83997.3|83960.8|83885.7|83835.7|1310
1634725800000|2021-10-20 10:30:00|83897.4|83847.4|83903.1|83853.1|83922.8|83882.2|83888.4|83847.4|1146
1634726100000|2021-10-20 10:35:00|83903.2|83853.2|83906.1|83881.1|83921.7|83884.5|83870.7|83836.1|1130
1634726400000|2021-10-20 10:40:00|83906.2|83881.2|83870.6|83845.6|83947.8|83909.8|83868.4|83832|1063
1634726700000|2021-10-20 10:45:00|83871.1|83846.1|83838.1|83813.1|83898.6|83859.7|83818|83780.3|1193
1634727000000|2021-10-20 10:50:00|83838.9|83813.9|83803.7|83778.7|83858.7|83820.5|83802.9|83764.2|1082
1634727300000|2021-10-20 10:55:00|83803.5|83778.5|83792.6|83742.6|83807.7|83779|83764.1|83717.3|1392
1634727600000|2021-10-20 11:00:00|83793.5|83743.5|83801.4|83776.4|83823.7|83784.3|83792.6|83742.6|1050
1634727900000|2021-10-20 11:05:00|83802.7|83777.7|83820.9|83770.9|83830.7|83793.4|83776.6|83740.6|1050
1634728200000|2021-10-20 11:10:00|83820.1|83770.1|83873.1|83848.1|83885.1|83850.9|83804.4|83764|1257
1634728500000|2021-10-20 11:15:00|83874.6|83849.6|83887.6|83862.6|83900.8|83866.9|83872.3|83837.5|1127
1634728800000|2021-10-20 11:20:00|83887.5|83862.5|83922.4|83897.4|83928.7|83898.2|83882.8|83847.4|991
1634729100000|2021-10-20 11:25:00|83921.8|83896.8|83934.1|83909.1|83955.8|83918|83917.7|83892.7|1036
1634729400000|2021-10-20 11:30:00|83933.4|83908.4|83929|83904|83955.9|83921.5|83918|83884|1310
1634729700000|2021-10-20 11:35:00|83928.6|83903.6|83891.4|83866.4|83931.8|83905.7|83886.9|83853.7|1108
1634730000000|2021-10-20 11:40:00|83891.8|83866.8|83890.6|83865.6|83932.4|83890.1|83884.5|83844.4|1085
1634730300000|2021-10-20 11:45:00|83890.3|83865.3|83916.7|83866.7|83929.6|83882.2|83869.1|83833.9|1047
1634730600000|2021-10-20 11:50:00|83916|83866|83899.1|83849.1|83936.4|83895.1|83885.8|83847.3|1194
1634730900000|2021-10-20 11:55:00|83898.3|83848.3|83892.9|83867.9|83913.7|83882.2|83887.6|83848.3|1383
1634731200000|2021-10-20 12:00:00|83891.5|83866.5|83841.3|83791.3|83926.7|83890|83832.8|83789|1588
1634731500000|2021-10-20 12:05:00|83841.2|83791.2|83850.6|83800.6|83860|83822.9|83827.7|83783.6|1364
1634731800000|2021-10-20 12:10:00|83849.6|83799.6|83851|83801|83864|83826.6|83808.2|83771.1|1550
1634732100000|2021-10-20 12:15:00|83851.2|83801.2|83802.3|83752.3|83852.4|83809|83791.9|83752.3|1544
1634732400000|2021-10-20 12:20:00|83803.3|83753.3|83792.3|83742.3|83810.6|83775.8|83777.5|83734.3|1407
1634732700000|2021-10-20 12:25:00|83793.3|83743.3|83780.7|83755.7|83805.4|83767|83771.7|83734.2|1364
1634733000000|2021-10-20 12:30:00|83780.2|83755.2|83769.6|83719.6|83826.3|83776.3|83759.4|83719.5|1331
1634733300000|2021-10-20 12:35:00|83769.9|83719.9|83694.8|83644.8|83772|83722|83694|83644|1439
1634733600000|2021-10-20 12:40:00|83694.6|83644.6|83740.1|83690.1|83742.8|83706.8|83669.7|83627.2|1549
1634733900000|2021-10-20 12:45:00|83740.3|83690.3|83742.6|83692.6|83755.4|83706.1|83713.6|83663.6|1466
1634734200000|2021-10-20 12:50:00|83742.2|83692.2|83766.6|83716.6|83766.6|83716.6|83657.5|83607.5|1425
1634734500000|2021-10-20 12:55:00|83766|83716|83781.4|83731.4|83794.3|83745.2|83729.6|83679.6|1541
1634734800000|2021-10-20 13:00:00|83781.6|83731.6|83801.8|83751.8|83879.8|83840|83778.4|83728.4|1515
1634735100000|2021-10-20 13:05:00|83804.5|83754.5|83776.5|83751.5|83804.5|83772.3|83766|83725.8|1464
1634735400000|2021-10-20 13:10:00|83776.3|83751.3|83850|83800|83878.2|83828.2|83772.4|83722.4|1287
1634735700000|2021-10-20 13:15:00|83849.9|83799.9|83846.4|83796.4|83857.7|83818.7|83796.6|83751.5|1321
1634736000000|2021-10-20 13:20:00|83846.3|83796.3|83784.9|83734.9|83858|83819.3|83783.9|83733.9|1608
1634736300000|2021-10-20 13:25:00|83785.6|83735.6|83783.9|83733.9|83799.8|83761.5|83758.5|83708.5|1487
1634736600000|2021-10-20 13:30:00|83783.7|83733.7|83838|83788|83872.8|83822.8|83783.7|83733.7|1593
1634736900000|2021-10-20 13:35:00|83837.9|83787.9|83847.7|83797.7|83849.8|83810.1|83790.5|83752.5|1538
1634737200000|2021-10-20 13:40:00|83847.2|83797.2|83831.6|83806.6|83871.8|83834|83817.4|83777.4|1472
1634737500000|2021-10-20 13:45:00|83830.7|83805.7|83852.5|83802.5|83908.3|83866.4|83830.7|83797.1|1547
1634737800000|2021-10-20 13:50:00|83851.9|83801.9|83895|83845|83902.3|83858.3|83818.4|83777.6|1539
1634738100000|2021-10-20 13:55:00|83894.1|83844.1|83838|83788|83895.3|83856.4|83807.8|83757.8|1649
1634738400000|2021-10-20 14:00:00|83837.7|83787.7|83853.2|83803.2|83903.8|83853.8|83819.6|83769.6|1607
1634738700000|2021-10-20 14:05:00|83854.5|83804.5|83815.1|83765.1|83866.8|83826.5|83803.2|83762.7|1534
1634739000000|2021-10-20 14:10:00|83814.6|83764.6|83733.1|83708.1|83827.8|83791.1|83731|83692.4|1431
1634739300000|2021-10-20 14:15:00|83732.5|83707.5|83663.7|83638.7|83743|83709.5|83661.5|83620.2|1322
1634739600000|2021-10-20 14:20:00|83663.8|83638.8|83666.9|83616.9|83677.6|83638.8|83606.8|83569.1|1355
1634739900000|2021-10-20 14:25:00|83666.8|83616.8|83676.8|83626.8|83687.6|83640.4|83651.8|83601.8|1460
1634740200000|2021-10-20 14:30:00|83676.3|83626.3|83607.9|83557.9|83676.3|83626.3|83530.9|83487.4|1583
1634740500000|2021-10-20 14:35:00|83608.1|83558.1|83590.9|83540.9|83619.3|83573.6|83561.3|83511.3|1404
1634740800000|2021-10-20 14:40:00|83590.8|83540.8|83548.9|83498.9|83593.2|83545|83507|83457|1273
1634741100000|2021-10-20 14:45:00|83549.6|83499.6|83536.6|83486.6|83551.6|83501.6|83517.9|83474|1398
1634741400000|2021-10-20 14:50:00|83537.3|83487.3|83561.8|83511.8|83657.8|83532.3|83475.5|83425.5|1385
1634741700000|2021-10-20 14:55:00|83561.7|83511.7|83592.1|83567.1|83627.9|83589.7|83545.4|83495.4|1661
1634742000000|2021-10-20 15:00:00|83592.3|83567.3|83588.6|83538.6|83602.7|83567.3|83511.1|83474.4|1588
1634742300000|2021-10-20 15:05:00|83588.7|83538.7|83515.1|83465.1|83594.2|83544.2|83507.1|83457.1|1386
1634742600000|2021-10-20 15:10:00|83515|83465|83535.9|83485.9|83540.9|83492.8|83492.9|83442.9|1249
1634742900000|2021-10-20 15:15:00|83535.6|83485.6|83487.3|83462.3|83547.5|83504.6|83470.3|83432.8|1252
1634743200000|2021-10-20 15:20:00|83486.6|83461.6|83462.4|83437.4|83495.9|83461.6|83461.9|83427.3|1306
1634743500000|2021-10-20 15:25:00|83462.2|83437.2|83602.3|83552.3|83611.4|83561.4|83458|83415.2|1447
1634743800000|2021-10-20 15:30:00|83602.4|83552.4|83574.3|83524.3|83603.2|83555.9|83523.7|83473.7|1437
1634744100000|2021-10-20 15:35:00|83575.1|83525.1|83562|83512|83577.8|83527.8|83543.1|83498.1|1264
1634744400000|2021-10-20 15:40:00|83561.7|83511.7|83518.6|83493.6|83572.2|83536.8|83515.9|83473.1|1187
1634744700000|2021-10-20 15:45:00|83518.2|83493.2|83531.2|83481.2|83540.1|83493.2|83518.2|83470.5|1197
1634745000000|2021-10-20 15:50:00|83531|83481|83512.1|83462.1|83531|83493.5|83491.4|83449.6|1031
1634745300000|2021-10-20 15:55:00|83511.9|83461.9|83538.5|83488.5|83539.9|83503|83497.4|83459.1|1102
1634745600000|2021-10-20 16:00:00|83536.3|83486.3|83499.1|83449.1|83541|83491|83487.4|83437.4|1217
1634745900000|2021-10-20 16:05:00|83499.2|83449.2|83489.5|83439.5|83508|83459.5|83481.8|83436.3|780
1634746200000|2021-10-20 16:10:00|83490|83440|83447.5|83397.5|83490.2|83440.2|83432.7|83395.1|1205
1634746500000|2021-10-20 16:15:00|83447|83397|83480|83430|83489.4|83439.4|83436.2|83386.2|1384
1634746800000|2021-10-20 16:20:00|83479.9|83429.9|83463.8|83413.8|83606|83432.3|83458.2|83408.2|1134
1634747100000|2021-10-20 16:25:00|83463.2|83413.2|83433.5|83383.5|83470.1|83420.1|83429.8|83379.8|1227
1634747400000|2021-10-20 16:30:00|83433.2|83383.2|83369.3|83319.3|83433.3|83383.3|83368.1|83318.1|1443
1634747700000|2021-10-20 16:35:00|83369.7|83319.7|83417.7|83367.7|83462.4|83372.9|83334.9|83284.9|1552
1634748000000|2021-10-20 16:40:00|83417.5|83367.5|83418.2|83368.2|83421.7|83371.7|83406.3|83356.3|1343
1634748300000|2021-10-20 16:45:00|83418.1|83368.1|83406.1|83356.1|83419.5|83372.4|83397.4|83352.6|1289
1634748600000|2021-10-20 16:50:00|83406.3|83356.3|83408.8|83358.8|83415.2|83365.2|83403.7|83353.7|1135
1634748900000|2021-10-20 16:55:00|83408.9|83358.9|83408.1|83358.1|83421.7|83371.7|83391.5|83341.5|1356
1634749200000|2021-10-20 17:00:00|83407.9|83357.9|83402.5|83352.5|83409.7|83359.7|83367.1|83317.1|1814
1634749500000|2021-10-20 17:05:00|83402.9|83352.9|83361.5|83311.5|83405.2|83355.2|83336.2|83286.2|1558
1634749800000|2021-10-20 17:10:00|83361.9|83311.9|83279.4|83229.4|83373.9|83323.9|83278.1|83228.1|1480
1634750100000|2021-10-20 17:15:00|83279.2|83229.2|83296.8|83246.8|83340.2|83290.2|83266.7|83216.7|1166
1634750400000|2021-10-20 17:20:00|83296.7|83246.7|83303.7|83253.7|83327.1|83277.1|83293.2|83243.2|1295
1634750700000|2021-10-20 17:25:00|83303|83253|83295.3|83245.3|83310.6|83260.6|83288.4|83238.4|1189
1634751000000|2021-10-20 17:30:00|83295.1|83245.1|83287.4|83237.4|83298.9|83258.3|83272|83231.6|1074
1634751300000|2021-10-20 17:35:00|83287|83237|83232.7|83182.7|83290.1|83240.1|83216.5|83166.5|1581
1634751600000|2021-10-20 17:40:00|83231.8|83181.8|83217.1|83167.1|83234|83184|83217.1|83167.1|1663
1634751900000|2021-10-20 17:45:00|83219.2|83169.2|83242.4|83192.4|83243.6|83193.6|83182.4|83132.4|1362
1634752200000|2021-10-20 17:50:00|83242.6|83192.6|83249.2|83199.2|83256.4|83206.4|83239.5|83189.5|1240
1634752500000|2021-10-20 17:55:00|83249.3|83199.3|83237|83187|83252.3|83202.3|83222.6|83172.6|1163
1634752800000|2021-10-20 18:00:00|83236.9|83186.9|83178|83128|83249.3|83199.3|83172.3|83122.3|1217
1634753100000|2021-10-20 18:05:00|83178.5|83128.5|83116.9|83066.9|83178.5|83128.5|83111.5|83061.5|941
1634753400000|2021-10-20 18:10:00|83117.1|83067.1|83115.5|83065.5|83193.1|83143.1|83102|83062.9|1007
1634753700000|2021-10-20 18:15:00|83115.4|83065.4|83112.3|83062.3|83145.9|83095.9|83090.5|83040.5|931
1634754000000|2021-10-20 18:20:00|83112.5|83062.5|83103.8|83053.8|83113.5|83063.5|83092.1|83042.1|1196
1634754300000|2021-10-20 18:25:00|83103.5|83053.5|83112.7|83062.7|83116.6|83074|83095.7|83053.4|954
1634754600000|2021-10-20 18:30:00|83112.8|83062.8|83113.2|83063.2|83118.4|83068.4|83106|83056|822
1634754900000|2021-10-20 18:35:00|83112.8|83062.8|83146.8|83096.8|83172.4|83122.4|83111.6|83061.6|923
1634755200000|2021-10-20 18:40:00|83147|83097|83150.5|83100.5|83152.3|83102.3|83140.3|83090.3|858
1634755500000|2021-10-20 18:45:00|83150.7|83100.7|83179|83129|83208|83158|83150.2|83100.2|1420
1634755800000|2021-10-20 18:50:00|83178.8|83128.8|83155.1|83105.1|83191.4|83141.4|83131.5|83081.5|1388
1634756100000|2021-10-20 18:55:00|83155.2|83105.2|83133.9|83083.9|83163.2|83113.2|83131|83081|1315
1634756400000|2021-10-20 19:00:00|83134.4|83084.4|83132.6|83082.6|83138.8|83088.8|83120.5|83070.5|1130
1634756700000|2021-10-20 19:05:00|83132.8|83082.8|83145.6|83095.6|83156|83106|83130.9|83080.9|1073
1634757000000|2021-10-20 19:10:00|83145.5|83095.5|83207.3|83157.3|83216.5|83166.5|83138.9|83088.9|1137
1634757300000|2021-10-20 19:15:00|83207|83157|83206.4|83156.4|83240.6|83190.6|83202.4|83152.4|1301
1634757600000|2021-10-20 19:20:00|83206.2|83156.2|83226.7|83176.7|83249.8|83199.8|83197.1|83147.1|1362
1634757900000|2021-10-20 19:25:00|83226.8|83176.8|83211|83161|83229.3|83179.3|83205.8|83155.8|1127
1634758200000|2021-10-20 19:30:00|83212.6|83162.6|83213.7|83163.7|83219.6|83169.6|83202.1|83152.1|946
1634758500000|2021-10-20 19:35:00|83211.1|83161.1|83222.1|83172.1|83224.9|83174.9|83206.6|83156.6|788
1634758800000|2021-10-20 19:40:00|83221.8|83171.8|83215|83165|83226.1|83176.1|83213.9|83163.9|834
1634759100000|2021-10-20 19:45:00|83215.3|83165.3|83221.7|83171.7|83225.3|83175.3|83212.1|83162.1|571
1634759400000|2021-10-20 19:50:00|83221.6|83171.6|83223.4|83173.4|83228.8|83178.8|83217.5|83167.5|703
1634759700000|2021-10-20 19:55:00|83223.6|83173.6|83099.2|83049.2|83226.3|83176.3|83079.3|83029.3|1757
1634760000000|2021-10-20 20:00:00|83098.7|83048.7|83111|83061|83214.2|83065.2|83003.2|82953.2|1669
1634760300000|2021-10-20 20:05:00|83110.9|83060.9|83117.7|83067.7|83120.1|83070.1|83093.8|83043.8|929
1634760600000|2021-10-20 20:10:00|83117.8|83067.8|83104|83054|83120.9|83070.9|83097.1|83047.1|773
1634760900000|2021-10-20 20:15:00|83104.6|83054.6|83103.4|83053.4|83116.1|83066.1|83100.9|83050.9|1328
1634761200000|2021-10-20 20:20:00|83103.7|83053.7|83129.1|83079.1|83414.6|83106.1|83070.8|82917.3|1344
1634761500000|2021-10-20 20:25:00|83097.1|83047.1|83136.5|83086.5|83371.4|83097|83080|82887.1|1274
1634761800000|2021-10-20 20:30:00|83141|83091|83142.5|83092.5|83390.2|83110.3|83104.4|82976.1|1244
1634762100000|2021-10-20 20:35:00|83142.7|83092.7|83143.7|83093.7|83152.1|83102.1|83135.7|83085.7|1039
1634762400000|2021-10-20 20:40:00|83143.5|83093.5|83162.3|83112.3|83183.5|83133.5|83138.7|83088.7|1286
1634762700000|2021-10-20 20:45:00|83162.4|83112.4|83148.8|83098.8|83166.9|83116.9|83143.6|83093.6|1139
1634763000000|2021-10-20 20:50:00|83157.8|83107.8|83173.2|82966.1|83188.9|83107.8|83123.2|82702.9|823
1634763300000|2021-10-20 20:55:00|83174|82976.8|83168.4|82960.5|83216.2|83032.7|83140.4|82935.7|625
1634763600000|2021-10-20 21:00:00|83207.2|82911.8|83361.7|82864.7|83407.7|82964.4|83169.3|82822|87
1634764800000|2021-10-20 21:20:00|83564.6|83067.6|83559|83062|83564.6|83067.6|83559|83062|13
1634767200000|2021-10-20 22:00:00|83439.3|82942.3|83152.3|83016.1|83514.9|83061.9|83089.7|82867.5|1059
1634767500000|2021-10-20 22:05:00|83158.1|83008.7|83076.5|83026.5|83158.1|83056.7|83040|82939.9|648
1634767800000|2021-10-20 22:10:00|83076.4|83026.4|83077.5|83027.5|83146.4|83036.3|83032.8|82957.6|568
1634768100000|2021-10-20 22:15:00|83077.8|83027.8|83073.3|83023.3|83225.8|83071.3|83030.4|82941|722
1634768400000|2021-10-20 22:20:00|83081|83031|83094.6|83044.6|83190|83045.1|83029.4|82954|879
1634768700000|2021-10-20 22:25:00|83094.4|83044.4|83076.2|83026.2|83213.2|83098|83043.3|82950.7|1062
1634769000000|2021-10-20 22:30:00|83076.1|83026.1|83176.6|83126.6|83306.8|83130.3|83038|82982.9|729
1634769300000|2021-10-20 22:35:00|83174.6|83124.6|83052.1|83002.1|83174.6|83124.6|83026.1|82965.3|1033
1634769600000|2021-10-20 22:40:00|83051.4|83001.4|83071.2|83021.2|83164.1|83071.3|83015.5|82928.7|749
1634769900000|2021-10-20 22:45:00|83051.6|83001.6|83080|83030|83231.9|83058.2|83039.7|82963.9|891
1634770200000|2021-10-20 22:50:00|83062.9|83012.9|83118.5|83068.5|83250.7|83071.6|83033.6|82972.2|830
1634770500000|2021-10-20 22:55:00|83118.3|83068.3|83119.2|83069.2|83189.9|83072.4|83034|82962.2|1005
1634770800000|2021-10-20 23:00:00|83118.8|83068.8|83118.8|83068.8|83193.6|83075.9|83032.7|82957|1154
1634771100000|2021-10-20 23:05:00|83118.5|83068.5|83120.5|83070.5|83263.3|83094.3|83032.2|82955.4|703
1634771400000|2021-10-20 23:10:00|83118.9|83068.9|83129.6|83079.6|83145.7|83095.7|83116.4|83066.4|401
1634771700000|2021-10-20 23:15:00|83130.3|83080.3|83117.1|83067.1|83143.1|83093.1|83102.4|83052.4|684
1634772000000|2021-10-20 23:20:00|83116.3|83066.3|83125.7|83075.7|83138.3|83088.3|83102.4|83052.4|523
1634772300000|2021-10-20 23:25:00|83125.3|83075.3|83118.9|83068.9|83129.8|83079.8|83112.2|83062.2|388
1634772600000|2021-10-20 23:30:00|83117.7|83067.7|83104.6|83054.6|83128.5|83078.5|83099.8|83049.8|741
1634772900000|2021-10-20 23:35:00|83106.2|83056.2|83114.8|83064.8|83141.8|83091.8|83054.4|82975|639
1634773200000|2021-10-20 23:40:00|83114.5|83064.5|83097.9|83047.9|83124.6|83074.6|83093.2|83043.2|725
1634773500000|2021-10-20 23:45:00|83097.7|83047.7|83117.7|83067.7|83126.9|83076.9|83089.5|83039.5|693
1634773800000|2021-10-20 23:50:00|83117.9|83067.9|83192.3|83142.3|83214.8|83154.3|83096.4|83046.4|1466
1634774100000|2021-10-20 23:55:00|83192.2|83142.2|83199.4|83149.4|83202.5|83152.5|83172.5|83122.5|999
1634774400000|2021-10-21 00:00:00|83208.6|83158.6|83118.4|83068.4|83276.2|83226.2|83113.2|83063.2|1462
1634774700000|2021-10-21 00:05:00|83119.8|83069.8|83127.9|83077.9|83145.2|83095.2|83113.9|83063.9|1061
1634775000000|2021-10-21 00:10:00|83127.7|83077.7|83138.3|83088.3|83186.2|83088.6|83040.3|82962.5|1058
1634775300000|2021-10-21 00:15:00|83139.6|83089.6|83153.6|83103.6|83187.9|83137.9|83139.4|83089.4|958
1634775600000|2021-10-21 00:20:00|83152.9|83102.9|83157|83107|83331.2|83171.2|83129.7|83079.7|1156
1634775900000|2021-10-21 00:25:00|83156.9|83106.9|83102.7|83052.7|83236.3|83178|83077.9|83027.9|1428
1634776200000|2021-10-21 00:30:00|83102.6|83052.6|83086|83036|83120.8|83070.8|83076.3|83026.3|1270
1634776500000|2021-10-21 00:35:00|83085.6|83035.6|83093.7|83043.7|83112.3|83062.3|83074.2|83024.2|1154
1634776800000|2021-10-21 00:40:00|83093.3|83043.3|83087.7|83037.7|83128.5|83078.5|83079.3|83029.3|1479
1634777100000|2021-10-21 00:45:00|83085.8|83035.8|83050.4|83000.4|83103|83053|83032.2|82982.2|1510
1634777400000|2021-10-21 00:50:00|83051.6|83001.6|83065|83015|83071.2|83021.2|83038.9|82988.9|1356
1634777700000|2021-10-21 00:55:00|83061.1|83011.1|83053.6|83003.6|83077|83027|83049.2|82999.2|1551
1634778000000|2021-10-21 01:00:00|83054.2|83004.2|83053.9|83003.9|83077.5|83027.5|83043|82993|1457
1634778300000|2021-10-21 01:05:00|83053.5|83003.5|83047.3|82997.3|83080.2|83030.2|83032.9|82982.9|1385
1634778600000|2021-10-21 01:10:00|83046.8|82996.8|83060.7|83010.7|83068.1|83018.1|83046.8|82996.8|1100
1634778900000|2021-10-21 01:15:00|83065.5|83015.5|83057.5|83007.5|83071.4|83021.4|83038.6|82988.6|1340
1634779200000|2021-10-21 01:20:00|83054.4|83004.4|83051.1|83001.1|83074.2|83024.2|83041.3|82991.3|1435
1634779500000|2021-10-21 01:25:00|83051.5|83001.5|83054.9|83004.9|83072.1|83022.1|83044|82994|1233
1634779800000|2021-10-21 01:30:00|83054.8|83004.8|83045.8|82995.8|83076.9|83026.9|83040.9|82990.9|1340
1634780100000|2021-10-21 01:35:00|83045.9|82995.9|83002.3|82952.3|83050.7|83000.7|82997.7|82947.7|1452
1634780400000|2021-10-21 01:40:00|83002.4|82952.4|82956.9|82906.9|83007.5|82957.5|82949.5|82899.5|1423
1634780700000|2021-10-21 01:45:00|82957.3|82907.3|82985|82935|83003.4|82953.4|82949.5|82899.5|1190
1634781000000|2021-10-21 01:50:00|82985.6|82935.6|82974|82924|83003.2|82953.2|82967.6|82917.6|1069
1634781300000|2021-10-21 01:55:00|82974.1|82924.1|83025.3|82975.3|83033.8|82983.8|82974.1|82924.1|1524
1634781600000|2021-10-21 02:00:00|83024.1|82974.1|83018.4|82968.4|83033.9|82983.9|82997.7|82947.7|1250
1634781900000|2021-10-21 02:05:00|83018.5|82968.5|83006.8|82956.8|83024.4|82974.4|83003.8|82953.8|1005
1634782200000|2021-10-21 02:10:00|83007.2|82957.2|83000.7|82950.7|83020.9|82970.9|82972.3|82922.3|993
1634782500000|2021-10-21 02:15:00|83000.9|82950.9|82979.7|82929.7|83018.4|82968.4|82977.1|82927.1|1165
1634782800000|2021-10-21 02:20:00|82981.6|82931.6|83011.2|82961.2|83014.7|82964.7|82971|82921|816
1634783100000|2021-10-21 02:25:00|83014.3|82964.3|82971.8|82921.8|83014.9|82964.9|82945.7|82895.7|1133
1634783400000|2021-10-21 02:30:00|82971.7|82921.7|83003|82953|83009|82959|82964|82914|1538
1634783700000|2021-10-21 02:35:00|83001.1|82951.1|82965.2|82915.2|83041.9|82991.9|82965.2|82915.2|1345
1634784000000|2021-10-21 02:40:00|82962.1|82912.1|82899.4|82849.4|82989.1|82939.1|82899.4|82849.4|1169
1634784300000|2021-10-21 02:45:00|82900|82850|82912.3|82862.3|82928.6|82878.6|82900|82850|784
1634784600000|2021-10-21 02:50:00|82912.7|82862.7|82918.2|82868.2|82972.2|82922.2|82911.6|82861.6|790
1634784900000|2021-10-21 02:55:00|82921|82871|82920.7|82870.7|82949|82899|82919.8|82869.8|767
1634785200000|2021-10-21 03:00:00|82920.6|82870.6|82850.9|82800.9|82925.4|82875.4|82848.3|82798.3|749
1634785500000|2021-10-21 03:05:00|82850.8|82800.8|82855.3|82805.3|82871.9|82821.9|82830.2|82780.2|1003
1634785800000|2021-10-21 03:10:00|82854.8|82804.8|82863.3|82813.3|82900.2|82850.2|82851.2|82801.2|811
1634786100000|2021-10-21 03:15:00|82863.4|82813.4|82865.7|82815.7|82874|82824|82852.5|82802.5|666
1634786400000|2021-10-21 03:20:00|82865.4|82815.4|82862|82812|82893.8|82843.8|82856.2|82806.2|624
1634786700000|2021-10-21 03:25:00|82862.4|82812.4|82912.4|82862.4|82934.7|82884.7|82861.8|82811.8|819
1634787000000|2021-10-21 03:30:00|82913.4|82863.4|82888.2|82838.2|82917.4|82867.4|82884|82834|728
1634787300000|2021-10-21 03:35:00|82887.2|82837.2|82939.3|82889.3|82953.1|82903.1|82885.9|82835.9|984
1634787600000|2021-10-21 03:40:00|82938.8|82888.8|82984.6|82934.6|83015.7|82965.7|82927.6|82877.6|964
1634787900000|2021-10-21 03:45:00|82982.3|82932.3|82960.2|82910.2|82996.2|82946.2|82914.7|82864.7|874
1634788200000|2021-10-21 03:50:00|82961|82911|82979.9|82929.9|82992.2|82942.2|82960.3|82910.3|969
1634788500000|2021-10-21 03:55:00|82980.2|82930.2|82961.6|82911.6|82981.6|82931.6|82953.9|82903.9|1206
1634788800000|2021-10-21 04:00:00|82961.7|82911.7|82992.7|82942.7|82996.2|82946.2|82916.9|82866.9|1408
1634789100000|2021-10-21 04:05:00|82995.8|82945.8|83034.2|82984.2|83039.7|82989.7|82994.4|82944.4|1048
1634789400000|2021-10-21 04:10:00|83034.4|82984.4|83164.2|83114.2|83200.7|83150.7|83016|82966|1362
1634789700000|2021-10-21 04:15:00|83165.4|83115.4|83172.5|83122.5|83180.8|83130.8|83161.1|83111.1|1189
1634790000000|2021-10-21 04:20:00|83172.9|83122.9|83172.7|83122.7|83176.6|83126.6|83142.4|83103.6|1169
1634790300000|2021-10-21 04:25:00|83172.9|83122.9|83183.3|83133.3|83187.7|83137.7|83165.9|83115.9|939
1634790600000|2021-10-21 04:30:00|83183.2|83133.2|83204.1|83154.1|83229.4|83179.4|83181.7|83131.7|1389
1634790900000|2021-10-21 04:35:00|83203.8|83153.8|83213.6|83163.6|83223.7|83173.7|83203.2|83153.2|1109
1634791200000|2021-10-21 04:40:00|83213.8|83163.8|83216.4|83166.4|83221.8|83171.8|83209.5|83159.5|658
1634791500000|2021-10-21 04:45:00|83216|83166|83219.6|83169.6|83224.5|83174.5|83213.7|83163.7|722
1634791800000|2021-10-21 04:50:00|83219.4|83169.4|83214.4|83164.4|83225.7|83175.7|83206.8|83156.8|915
1634792100000|2021-10-21 04:55:00|83214.8|83164.8|83212.6|83162.6|83217.1|83167.1|83206.5|83156.5|733
1634792400000|2021-10-21 05:00:00|83210.1|83160.1|83208.3|83158.3|83216.4|83166.4|83205.3|83155.3|1056
1634792700000|2021-10-21 05:05:00|83208.1|83158.1|83207.1|83157.1|83208.6|83158.6|83198.1|83148.1|1184
1634793000000|2021-10-21 05:10:00|83206.9|83156.9|83200.7|83150.7|83208.4|83158.4|83196.8|83146.8|1042
1634793300000|2021-10-21 05:15:00|83200.9|83150.9|83216|83166|83219.5|83169.5|83199.6|83149.6|1101
1634793600000|2021-10-21 05:20:00|83215.8|83165.8|83224.2|83174.2|83224.2|83183.9|83208|83164|1072
1634793900000|2021-10-21 05:25:00|83220.8|83170.8|83226.8|83176.8|83234.3|83191.1|83211|83166.3|1010
1634794200000|2021-10-21 05:30:00|83226.1|83176.1|83246.7|83196.7|83252|83202|83213.2|83174.6|1114
1634794500000|2021-10-21 05:35:00|83246.5|83196.5|83242.3|83192.3|83252.5|83202.5|83237.8|83187.8|1357
1634794800000|2021-10-21 05:40:00|83242.4|83192.4|83261.4|83211.4|83271.7|83221.7|83238.3|83188.3|1276
1634795100000|2021-10-21 05:45:00|83261.3|83211.3|83280.1|83230.1|83290.5|83240.5|83257.3|83207.3|1122
1634795400000|2021-10-21 05:50:00|83279|83229|83268.5|83218.5|83288.4|83238.4|83259.1|83209.1|1057
1634795700000|2021-10-21 05:55:00|83269.7|83219.7|83392.6|83342.6|83412.8|83362.8|83267.1|83217.1|1569
1634796000000|2021-10-21 06:00:00|83393.3|83343.3|83315.4|83265.4|83407.2|83357.2|83293.7|83243.7|1550
1634796300000|2021-10-21 06:05:00|83315.5|83265.5|83332.9|83282.9|83334.8|83291.3|83290.9|83240.9|1689
1634796600000|2021-10-21 06:10:00|83336.1|83286.1|83294.1|83244.1|83343.4|83293.4|83292.3|83242.3|1397
1634796900000|2021-10-21 06:15:00|83294.3|83244.3|83246.7|83196.7|83313.7|83263.7|83239.4|83189.4|1280
1634797200000|2021-10-21 06:20:00|83245.5|83195.5|83314.2|83264.2|83317.1|83267.1|83220.2|83170.2|1442
1634797500000|2021-10-21 06:25:00|83313.8|83263.8|83324.9|83274.9|83337.7|83293.6|83299.5|83259.8|1416
1634797800000|2021-10-21 06:30:00|83324.2|83274.2|83371.7|83321.7|83385.1|83347.1|83309.3|83273.4|1298
1634798100000|2021-10-21 06:35:00|83372.2|83322.2|83385|83335|83399.9|83349.9|83347.5|83301.5|1347
1634798400000|2021-10-21 06:40:00|83385.6|83335.6|83388.3|83338.3|83413.2|83373.5|83370.4|83331.4|1587
1634798700000|2021-10-21 06:45:00|83391.1|83341.1|83391.8|83341.8|83404.4|83363.9|83360.1|83317.7|1566
1634799000000|2021-10-21 06:50:00|83391.6|83341.6|83505.6|83455.6|83514|83465.9|83381.5|83340.3|1453
1634799300000|2021-10-21 06:55:00|83507.2|83457.2|83438.4|83413.4|83507.2|83457.2|83405|83365.5|1649
1634799600000|2021-10-21 07:00:00|83438.9|83413.9|83490.5|83440.5|83534.6|83492.7|83438.7|83409.1|1662
1634799900000|2021-10-21 07:05:00|83491.2|83441.2|83493.9|83443.9|83553.3|83503.3|83475.1|83433.8|1644
1634800200000|2021-10-21 07:10:00|83493.6|83443.6|83585.5|83535.5|83589.4|83539.4|83468|83428.7|1694
1634800500000|2021-10-21 07:15:00|83584.4|83534.4|83521.8|83471.8|83615.5|83565.5|83505.1|83467.4|1602
1634800800000|2021-10-21 07:20:00|83521.9|83471.9|83452|83427|83525.6|83475.6|83439.8|83399|1382
1634801100000|2021-10-21 07:25:00|83452.3|83427.3|83418.5|83368.5|83459.8|83427.3|83389.1|83339.1|1307
1634801400000|2021-10-21 07:30:00|83418.3|83368.3|83380|83330|83427.2|83377.2|83377.6|83327.6|1430
1634801700000|2021-10-21 07:35:00|83380.3|83330.3|83391.7|83341.7|83394.9|83344.9|83339.3|83292.1|1149
1634802000000|2021-10-21 07:40:00|83391.1|83341.1|83355.3|83305.3|83394.2|83351.1|83339.6|83290.1|1177
1634802300000|2021-10-21 07:45:00|83355.1|83305.1|83376.8|83326.8|83382|83342.8|83332.6|83282.6|1115
1634802600000|2021-10-21 07:50:00|83376.9|83326.9|83422.7|83372.7|83422.7|83378.3|83358.9|83326|1250
1634802900000|2021-10-21 07:55:00|83421.5|83371.5|83354|83304|83431.8|83384|83343.3|83293.3|1518
1634803200000|2021-10-21 08:00:00|83353.2|83303.2|83407.6|83357.6|83409.4|83359.4|83346.9|83296.9|1625
1634803500000|2021-10-21 08:05:00|83406.8|83356.8|83507.7|83457.7|83513.4|83463.4|83405.9|83355.9|1577
1634803800000|2021-10-21 08:10:00|83507.9|83457.9|83526.8|83476.8|83548.5|83498.5|83468.9|83430.3|1626
1634804100000|2021-10-21 08:15:00|83528.1|83478.1|83512.3|83487.3|83544.3|83505.7|83508.6|83471.6|1220
1634804400000|2021-10-21 08:20:00|83515.7|83490.7|83564.2|83514.2|83576.9|83526.9|83506.6|83470.5|1353
1634804700000|2021-10-21 08:25:00|83563.8|83513.8|83561.6|83511.6|83579.9|83543|83538.7|83493.1|1452
1634805000000|2021-10-21 08:30:00|83561.3|83511.3|83560.5|83510.5|83583.7|83534.2|83542|83496.2|1445
1634805300000|2021-10-21 08:35:00|83560.8|83510.8|83461.5|83411.5|83562.5|83516.8|83461.5|83411.5|1372
1634805600000|2021-10-21 08:40:00|83462.4|83412.4|83475.7|83425.7|83486.4|83447.3|83457.8|83410.2|1227
1634805900000|2021-10-21 08:45:00|83474.6|83424.6|83516.7|83466.7|83525.4|83484|83461.6|83421.8|1215
1634806200000|2021-10-21 08:50:00|83516.4|83466.4|83405.1|83355.1|83516.4|83466.4|83400.4|83353.7|1354
1634806500000|2021-10-21 08:55:00|83404|83354|83344|83294|83409.2|83359.2|83323|83291|1148
1634806800000|2021-10-21 09:00:00|83345|83295|83342.4|83317.4|83384.8|83341.9|83330.9|83290|1335
1634807100000|2021-10-21 09:05:00|83342.2|83317.2|83329.6|83279.6|83360.7|83323.8|83300.4|83261.4|1229
1634807400000|2021-10-21 09:10:00|83329.9|83279.9|83411.3|83361.3|83414.4|83364.4|83307.3|83264|1131
1634807700000|2021-10-21 09:15:00|83410.8|83360.8|83425.7|83375.7|83433.9|83383.9|83402.1|83352.1|1342
1634808000000|2021-10-21 09:20:00|83425|83375|83480.2|83430.2|83496.5|83446.6|83411.6|83374.1|1165
1634808300000|2021-10-21 09:25:00|83479.1|83429.1|83511.9|83461.9|83531.8|83481.8|83478.5|83428.5|1320
1634808600000|2021-10-21 09:30:00|83511.5|83461.5|83524.7|83474.7|83527.4|83477.4|83477.7|83427.7|1109
1634808900000|2021-10-21 09:35:00|83525.2|83475.2|83485.4|83435.4|83567.8|83521.7|83458.2|83418.7|1305
1634809200000|2021-10-21 09:40:00|83469.8|83444.8|83445.9|83395.9|83479.9|83447|83422.7|83374.1|1311
1634809500000|2021-10-21 09:45:00|83445.7|83395.7|83350.9|83300.9|83445.8|83395.9|83339.7|83296.4|1085
1634809800000|2021-10-21 09:50:00|83351.2|83301.2|83292.1|83267.1|83351.2|83309.4|83288.8|83249.7|987
1634810100000|2021-10-21 09:55:00|83290|83265|83259.3|83209.3|83304.6|83267.9|83226.9|83176.9|1338
1634810400000|2021-10-21 10:00:00|83258.9|83208.9|83260.6|83210.6|83285.7|83244.2|83230.6|83188.1|1179
1634810700000|2021-10-21 10:05:00|83259|83209|83243.1|83193.1|83277.6|83236.3|83235.7|83185.7|1010
1634811000000|2021-10-21 10:10:00|83243.2|83193.2|83233.7|83208.7|83249.4|83211.6|83229.3|83180.1|1142
1634811300000|2021-10-21 10:15:00|83233.2|83208.2|83242.5|83192.5|83250.8|83214.2|83230|83188.6|996
1634811600000|2021-10-21 10:20:00|83242|83192|83259.3|83234.3|83287.1|83244.4|83226.9|83176.9|1285
1634811900000|2021-10-21 10:25:00|83259.7|83234.7|83268.3|83243.3|83294.9|83256.7|83257.9|83222.9|879
1634812200000|2021-10-21 10:30:00|83268.7|83243.7|83229.8|83179.8|83274.3|83244.5|83216.8|83176.1|1184
1634812500000|2021-10-21 10:35:00|83228.9|83178.9|83227.5|83177.5|83255.4|83213.6|83192.6|83155.4|1268
1634812800000|2021-10-21 10:40:00|83228.2|83178.2|83222.9|83197.9|83256.2|83214|83185.4|83144.6|1333
1634813100000|2021-10-21 10:45:00|83222.7|83197.7|83257.6|83207.6|83257.8|83210.2|83194.5|83157.7|1020
1634813400000|2021-10-21 10:50:00|83258.1|83208.1|83254.5|83204.5|83288.1|83250.8|83247.7|83198|1160
1634813700000|2021-10-21 10:55:00|83253.4|83203.4|83122.8|83072.8|83253.4|83205.1|83088.8|83050.3|1446
1634814000000|2021-10-21 11:00:00|83123.3|83073.3|83163.7|83113.7|83173.2|83123.2|83085.3|83035.3|1352
1634814300000|2021-10-21 11:05:00|83163.3|83113.3|83168.2|83118.2|83173.7|83130|83153.7|83109.4|989
1634814600000|2021-10-21 11:10:00|83167.9|83117.9|83168.1|83118.1|83177.7|83139.4|83152|83111.3|988
1634814900000|2021-10-21 11:15:00|83168|83118|83189.1|83139.1|83213.1|83172.7|83154.4|83116.6|914
1634815200000|2021-10-21 11:20:00|83188.3|83138.3|83223.4|83173.4|83225|83181.9|83166.6|83116.6|1181
1634815500000|2021-10-21 11:25:00|83223.5|83173.5|83280.6|83230.6|83282.4|83242.6|83221.5|83171.5|1252
1634815800000|2021-10-21 11:30:00|83281|83231|83279.8|83254.8|83294.4|83256.1|83234.8|83189.8|1111
1634816100000|2021-10-21 11:35:00|83279.4|83254.4|83374.3|83324.3|83376.3|83326.3|83268.7|83231.4|1226
1634816400000|2021-10-21 11:40:00|83374.6|83324.6|83321|83296|83374.6|83329.4|83318.7|83283.9|988
1634816700000|2021-10-21 11:45:00|83320.4|83295.4|83365.6|83315.6|83369|83327.7|83314.1|83277.3|1055
1634817000000|2021-10-21 11:50:00|83365.1|83315.1|83335.9|83285.9|83390.3|83340.3|83320.3|83272.7|1370
1634817300000|2021-10-21 11:55:00|83335.8|83285.8|83337.2|83312.2|83386.2|83341.8|83315.9|83278.6|1626
1634817600000|2021-10-21 12:00:00|83337.3|83312.3|83445.1|83395.1|83454.5|83417.1|83329|83294.4|1828
1634817900000|2021-10-21 12:05:00|83443.7|83393.7|83409.8|83359.8|83472.7|83439.9|83387.8|83352|1603
1634818200000|2021-10-21 12:10:00|83410.5|83360.5|83427.1|83402.1|83438.8|83402.6|83395.1|83358|1365
1634818500000|2021-10-21 12:15:00|83426.9|83401.9|83453.6|83428.6|83482.8|83444.2|83423.1|83388|1407
1634818800000|2021-10-21 12:20:00|83451|83426|83460.4|83410.4|83465|83426|83408.9|83376.4|1300
1634819100000|2021-10-21 12:25:00|83460.6|83410.6|83465.1|83415.1|83511.2|83461.2|83427.2|83383.8|1249
1634819400000|2021-10-21 12:30:00|83465.7|83415.7|83430.7|83380.7|83467.5|83417.5|83419.9|83369.9|1621
1634819700000|2021-10-21 12:35:00|83430.8|83380.8|83416|83366|83435.4|83385.4|83385.9|83335.9|1567
1634820000000|2021-10-21 12:40:00|83414.7|83364.7|83409.5|83359.5|83448.6|83398.6|83370|83320|1438
1634820300000|2021-10-21 12:45:00|83409.3|83359.3|83355.7|83305.7|83412.4|83364.5|83324.5|83274.5|1542
1634820600000|2021-10-21 12:50:00|83356|83306|83400.3|83350.3|83403.7|83366.3|83329.2|83279.2|1769
1634820900000|2021-10-21 12:55:00|83400.5|83350.5|83368.8|83318.8|83416.1|83373.6|83362.9|83312.9|1732
1634821200000|2021-10-21 13:00:00|83368.6|83318.6|83396.7|83346.7|83446|83405|83350.7|83313|1593
1634821500000|2021-10-21 13:05:00|83396.6|83346.6|83343|83318|83401.9|83364.3|83338.3|83301.6|1540
1634821800000|2021-10-21 13:10:00|83343.3|83318.3|83366.6|83341.6|83419.1|83380.6|83343.3|83306.3|1546
1634822100000|2021-10-21 13:15:00|83366.1|83341.1|83423|83373|83424.5|83383.4|83350.1|83319.5|1360
1634822400000|2021-10-21 13:20:00|83422.9|83372.9|83432.2|83407.2|83447.9|83411.8|83413.9|83367.2|1411
1634822700000|2021-10-21 13:25:00|83432.1|83407.1|83410.4|83385.4|83444.9|83412.8|83387|83346.1|1358
1634823000000|2021-10-21 13:30:00|83409.4|83384.4|83320.6|83295.6|83442.7|83397.5|83310.6|83274.4|1745
1634823300000|2021-10-21 13:35:00|83321.2|83296.2|83321.1|83271.1|83370.9|83333.9|83298.6|83248.6|1751
1634823600000|2021-10-21 13:40:00|83321.7|83271.7|83297.9|83247.9|83365.7|83315.7|83262.2|83215.3|1699
1634823900000|2021-10-21 13:45:00|83296.8|83246.8|83266.6|83216.6|83302.9|83263.1|83211.6|83161.6|1563
1634824200000|2021-10-21 13:50:00|83267.6|83217.6|83221.2|83171.2|83270.4|83220.4|83187.1|83141.5|1522
1634824500000|2021-10-21 13:55:00|83207.9|83182.9|83227|83177|83238.1|83194.1|83196.7|83154.6|1489
1634824800000|2021-10-21 14:00:00|83227.5|83177.5|83296.3|83246.3|83385.3|83335.3|83211.3|83161.3|1935
1634825100000|2021-10-21 14:05:00|83295.5|83245.5|83343.6|83293.6|83385.2|83335.2|83294.1|83244.1|1716
1634825400000|2021-10-21 14:10:00|83343.7|83293.7|83361.9|83311.9|83399.2|83351.3|83323.1|83273.1|1456
1634825700000|2021-10-21 14:15:00|83362.3|83312.3|83405.7|83355.7|83418.4|83373.2|83329|83279|1602
1634826000000|2021-10-21 14:20:00|83406.5|83356.5|83411.9|83386.9|83449.9|83408.5|83397.9|83351.7|1400
1634826300000|2021-10-21 14:25:00|83410.9|83385.9|83414.4|83364.4|83445.5|83409.7|83396.8|83356.2|1368
1634826600000|2021-10-21 14:30:00|83413|83363|83436.9|83386.9|83439.6|83401.4|83382.7|83338.4|1446
1634826900000|2021-10-21 14:35:00|83437.5|83387.5|83456.7|83431.7|83474.1|83433|83424.9|83387.1|1377
1634827200000|2021-10-21 14:40:00|83457.1|83432.1|83343.2|83293.2|83477.1|83439.2|83336.8|83286.8|1582
1634827500000|2021-10-21 14:45:00|83342.8|83292.8|83314|83264|83343.7|83293.7|83282.8|83246.4|1573
1634827800000|2021-10-21 14:50:00|83314.3|83264.3|83319.6|83269.6|83320|83270|83257.5|83207.5|1451
1634828100000|2021-10-21 14:55:00|83319.7|83269.7|83343.7|83293.7|83350.7|83300.7|83281.5|83238.7|1488
1634828400000|2021-10-21 15:00:00|83344.4|83294.4|83395.9|83345.9|83396.5|83346.5|83302.9|83252.9|1446
1634828700000|2021-10-21 15:05:00|83396|83346|83437.5|83387.5|83455.7|83405.7|83396|83346|1447
1634829000000|2021-10-21 15:10:00|83437.6|83387.6|83439.9|83389.9|83451.6|83408.9|83415.4|83375.8|1163
1634829300000|2021-10-21 15:15:00|83440.7|83390.7|83452.5|83402.5|83455.3|83417.5|83434.1|83384.1|1218
1634829600000|2021-10-21 15:20:00|83452.6|83402.6|83411.9|83361.9|83458|83417|83389.1|83345.2|1192
1634829900000|2021-10-21 15:25:00|83411.7|83361.7|83514|83464|83522.2|83472.2|83411.7|83361.7|1419
1634830200000|2021-10-21 15:30:00|83513.9|83463.9|83559.4|83509.4|83568.8|83518.8|83503.9|83463.9|1512
1634830500000|2021-10-21 15:35:00|83559.1|83509.1|83529.9|83479.9|83584.5|83534.5|83511.4|83461.4|1543
1634830800000|2021-10-21 15:40:00|83530.1|83480.1|83552.9|83502.9|83553.3|83503.3|83513.4|83463.4|1181
1634831100000|2021-10-21 15:45:00|83552.7|83502.7|83539.9|83489.9|83565.9|83515.9|83529.1|83486.4|1398
1634831400000|2021-10-21 15:50:00|83540|83490|83537.4|83487.4|83544.7|83494.7|83499.4|83449.4|1270
1634831700000|2021-10-21 15:55:00|83537.3|83487.3|83494|83444|83553.3|83505|83464|83414|1286
1634832000000|2021-10-21 16:00:00|83495|83445|83498.2|83448.2|83502.4|83452.4|83474.1|83424.1|1458
1634832300000|2021-10-21 16:05:00|83498.1|83448.1|83559.6|83509.6|83567.1|83517.1|83498.1|83448.1|1421
1634832600000|2021-10-21 16:10:00|83559.8|83509.8|83520.8|83470.8|83564.7|83514.7|83519.7|83469.7|1175
1634832900000|2021-10-21 16:15:00|83521.2|83471.2|83500.2|83450.2|83522.9|83472.9|83478.9|83428.9|1136
1634833200000|2021-10-21 16:20:00|83500.5|83450.5|83471.9|83421.9|83504.6|83454.6|83459.4|83409.4|1157
1634833500000|2021-10-21 16:25:00|83472.3|83422.3|83468.2|83418.2|83477.8|83427.8|83466.8|83416.8|628
1634833800000|2021-10-21 16:30:00|83468.7|83418.7|83475.3|83425.3|83483.2|83433.2|83467.1|83417.1|817
1634834100000|2021-10-21 16:35:00|83475.4|83425.4|83489.9|83439.9|83494|83444|83467.6|83417.6|884
1634834400000|2021-10-21 16:40:00|83490.2|83440.2|83493.2|83443.2|83497.9|83447.9|83488.5|83438.5|863
1634834700000|2021-10-21 16:45:00|83492.9|83442.9|83506.8|83456.8|83514.2|83464.2|83487.8|83437.8|1020
1634835000000|2021-10-21 16:50:00|83506.2|83456.2|83498|83448|83506.2|83469|83486.8|83440.7|1072
1634835300000|2021-10-21 16:55:00|83497.8|83447.8|83556.3|83506.3|83557.3|83507.3|83486.4|83436.4|1308
1634835600000|2021-10-21 17:00:00|83556.8|83506.8|83579.2|83529.2|83583.3|83533.3|83555.9|83505.9|1305
1634835900000|2021-10-21 17:05:00|83579.9|83529.9|83559.6|83509.6|83590.3|83540.3|83558.3|83508.3|1218
1634836200000|2021-10-21 17:10:00|83559.8|83509.8|83568.2|83518.2|83575|83525|83558.6|83508.6|986
1634836500000|2021-10-21 17:15:00|83568.1|83518.1|83569.2|83519.2|83582.8|83532.8|83562.4|83512.4|1074
1634836800000|2021-10-21 17:20:00|83569.9|83519.9|83549.5|83499.5|83576.9|83526.9|83547.2|83497.2|1225
1634837100000|2021-10-21 17:25:00|83549.4|83499.4|83545|83495|83563.2|83513.2|83542.9|83492.9|1021
1634837400000|2021-10-21 17:30:00|83545.4|83495.4|83544.2|83494.2|83554.9|83504.9|83540.3|83490.3|924
1634837700000|2021-10-21 17:35:00|83543.9|83493.9|83554.6|83504.6|83564.7|83514.7|83541.5|83491.5|1071
1634838000000|2021-10-21 17:40:00|83554.7|83504.7|83591.6|83541.6|83593.2|83543.2|83550.7|83500.7|1066
1634838300000|2021-10-21 17:45:00|83593.2|83543.2|83622.5|83572.5|83622.5|83572.5|83591.2|83541.2|1095
1634838600000|2021-10-21 17:50:00|83622.1|83572.1|83693.9|83643.9|83697.2|83647.2|83621.1|83571.1|1757
1634838900000|2021-10-21 17:55:00|83693.8|83643.8|83654|83604|83700.7|83650.7|83653.8|83603.8|1269
1634839200000|2021-10-21 18:00:00|83654.1|83604.1|83640.1|83590.1|83659.4|83609.4|83637.8|83587.8|1362
1634839500000|2021-10-21 18:05:00|83639.8|83589.8|83646.7|83596.7|83650.3|83600.3|83638.4|83588.4|1065
1634839800000|2021-10-21 18:10:00|83647.4|83597.4|83636.6|83586.6|83652.8|83602.8|83627.6|83577.6|1289
1634840100000|2021-10-21 18:15:00|83636.7|83586.7|83622|83572|83641.4|83591.4|83617.8|83567.8|1279
1634840400000|2021-10-21 18:20:00|83622.2|83572.2|83633|83583|83638|83588|83620|83570|1094
1634840700000|2021-10-21 18:25:00|83632.9|83582.9|83651|83601|83659.3|83609.3|83615.3|83565.3|1129
1634841000000|2021-10-21 18:30:00|83650.7|83600.7|83635.9|83585.9|83654.1|83604.1|83632.5|83582.5|905
1634841300000|2021-10-21 18:35:00|83635.6|83585.6|83629.1|83579.1|83637.6|83587.6|83625.4|83575.4|1048
1634841600000|2021-10-21 18:40:00|83628.6|83578.6|83635.8|83585.8|83641.3|83591.3|83627.4|83577.4|795
1634841900000|2021-10-21 18:45:00|83635.9|83585.9|83649.7|83599.7|83653.8|83603.8|83634.9|83584.9|1017
1634842200000|2021-10-21 18:50:00|83649.9|83599.9|83650|83600|83668.9|83618.9|83630.3|83580.3|1177
1634842500000|2021-10-21 18:55:00|83649.9|83599.9|83691.8|83641.8|83702.6|83652.6|83644|83594|1580
1634842800000|2021-10-21 19:00:00|83691.1|83641.1|83666.1|83616.1|83694|83644|83647.8|83597.8|1259
1634843100000|2021-10-21 19:05:00|83666.3|83616.3|83700.5|83650.5|83705.2|83655.2|83666.1|83616.1|1212
1634843400000|2021-10-21 19:10:00|83700.6|83650.6|83704.9|83654.9|83706.5|83656.5|83697.4|83647.4|953
1634843700000|2021-10-21 19:15:00|83704.7|83654.7|83692.5|83642.5|83707.7|83657.7|83689.4|83639.4|1090
1634844000000|2021-10-21 19:20:00|83692.8|83642.8|83686.4|83636.4|83715.4|83665.4|83656.3|83606.3|1019
1634844300000|2021-10-21 19:25:00|83686.7|83636.7|83719.8|83669.8|83725.7|83675.7|83684.7|83634.7|1058
1634844600000|2021-10-21 19:30:00|83719.9|83669.9|83711.7|83661.7|83723.6|83673.6|83700.2|83650.2|1098
1634844900000|2021-10-21 19:35:00|83710.1|83660.1|83691.1|83641.1|83710.1|83660.1|83684|83634|954
1634845200000|2021-10-21 19:40:00|83691.2|83641.2|83694.4|83644.4|83705.6|83655.6|83686.4|83636.4|1234
1634845500000|2021-10-21 19:45:00|83693.5|83643.5|83699.2|83649.2|83708.3|83658.3|83689.9|83639.9|1119
1634845800000|2021-10-21 19:50:00|83698.5|83648.5|83699.4|83649.4|83711.9|83661.9|83685.4|83641.7|1116
1634846100000|2021-10-21 19:55:00|83698.9|83648.9|83670.4|83620.4|83719.3|83669.3|83605|83555|1592
1634846400000|2021-10-21 20:00:00|83669.9|83619.9|83669.1|83619.1|83696.2|83646.2|83624.2|83559|1125
1634846700000|2021-10-21 20:05:00|83668.1|83618.1|83629.8|83579.8|83673.1|83623.1|83599.1|83549.1|1213
1634847000000|2021-10-21 20:10:00|83628|83578|83625.8|83575.8|83638.9|83588.9|83606.7|83556.7|1670
1634847300000|2021-10-21 20:15:00|83624.6|83574.6|83629.9|83579.9|83650.2|83600.2|83623|83573|1341
1634847600000|2021-10-21 20:20:00|83629.8|83579.8|83657.8|83607.8|83661.5|83611.5|83623|83573|875
1634847900000|2021-10-21 20:25:00|83657.6|83607.6|83690.2|83640.2|83693.5|83643.5|83654.4|83604.4|719
1634848200000|2021-10-21 20:30:00|83690.3|83640.3|83672.9|83622.9|83725.9|83675.9|83656.5|83606.5|1242
1634848500000|2021-10-21 20:35:00|83674.4|83624.4|83677.7|83627.7|83716.5|83666.5|83661.7|83611.7|1586
1634848800000|2021-10-21 20:40:00|83677.8|83627.8|83683.3|83633.3|83700.4|83650.4|83666.5|83616.5|1359
1634849100000|2021-10-21 20:45:00|83686.6|83636.6|83672.3|83622.3|83729.4|83646.1|83667.6|83570.8|1237
1634849400000|2021-10-21 20:50:00|83673|83623|83716|83587.8|83724.6|83645.8|83661|83520.2|1425
1634849700000|2021-10-21 20:55:00|83718.1|83561.9|83708.4|83571.3|83738.1|83618.3|83650.3|83513.4|682
1634850000000|2021-10-21 21:00:00|83707.5|83572.7|83757.9|83503.8|83765|83586.5|83707.5|83497.6|66
1634850300000|2021-10-21 21:05:00|83876|83462.3|83715.6|83495|83903|83511.5|83699.2|83380|135
1634850600000|2021-10-21 21:10:00|83799|83420|83723.7|83477.5|83829.8|83497.9|83722.9|83391.6|110
1634850900000|2021-10-21 21:15:00|83740|83491.4|83719.5|83497.6|83812|83519.4|83682.5|83373.6|105
1634851200000|2021-10-21 21:20:00|83710.7|83500.5|83793|83465.4|83796|83527.3|83694.7|83405|210
1634851500000|2021-10-21 21:25:00|83765.3|83488|83795|83421|83836.9|83521.2|83694.2|83420|110
1634851800000|2021-10-21 21:30:00|83731.7|83484|83749.8|83483.7|83794|83515.7|83687.2|83410|181
1634852100000|2021-10-21 21:35:00|83707.5|83492.7|83718.3|83464.9|83774|83503.7|83680.1|83409|180
1634852400000|2021-10-21 21:40:00|83719|83462.4|83722.6|83481.8|83827.6|83504.9|83679.5|83409|179
1634852700000|2021-10-21 21:45:00|83753.5|83488.5|83769.4|83478.8|83775.9|83509.6|83681|83438|187
1634853000000|2021-10-21 21:50:00|83770.2|83474|83736.9|83439.3|83826.8|83507.3|83714|83422.1|198
1634853300000|2021-10-21 21:55:00|83722.6|83454|83756.3|83488.4|83820.1|83513.4|83698.3|83422.2|291
1634853600000|2021-10-21 22:00:00|83743.8|83492|83685.8|83635.8|83788.6|83644.9|83668.2|83479.3|1079
1634853900000|2021-10-21 22:05:00|83685|83635|83685.2|83635.2|83720.5|83658.1|83670.4|83572.8|543
1634854200000|2021-10-21 22:10:00|83684.7|83634.7|83670.2|83620.2|83726.4|83644.3|83666.4|83544.6|624
1634854500000|2021-10-21 22:15:00|83669.7|83619.7|83673.4|83623.4|83718.5|83643.6|83667.5|83588.6|1137
1634854800000|2021-10-21 22:20:00|83671.8|83621.8|83675.4|83625.4|83687.5|83637.5|83653|83554.7|979
1634855100000|2021-10-21 22:25:00|83679.9|83629.9|83683.7|83633.7|83690.8|83640.8|83665.2|83615.2|1540
1634855400000|2021-10-21 22:30:00|83686.2|83636.2|83671|83621|83691.4|83641.4|83650.4|83557.3|1088
1634855700000|2021-10-21 22:35:00|83667.9|83617.9|83671.1|83621.1|83683.9|83633.9|83662.4|83612.4|1308
1634856000000|2021-10-21 22:40:00|83670.9|83620.9|83663.8|83613.8|83681.7|83631.7|83644.5|83594.5|998
1634856300000|2021-10-21 22:45:00|83665|83615|83662.7|83612.7|83681.4|83631.4|83637.7|83587.7|1208
1634856600000|2021-10-21 22:50:00|83661.4|83611.4|83669|83619|83676.1|83626.1|83644.9|83594.9|1359
1634856900000|2021-10-21 22:55:00|83669.1|83619.1|83664.6|83614.6|83678.6|83628.6|83646.3|83596.3|1313
1634857200000|2021-10-21 23:00:00|83663.4|83613.4|83674.1|83624.1|83685.6|83635.6|83658.7|83608.7|1031
1634857500000|2021-10-21 23:05:00|83676.2|83626.2|83650.6|83600.6|83685.4|83635.4|83648.5|83555|1017
1634857800000|2021-10-21 23:10:00|83650.5|83600.5|83660.7|83610.7|83680.9|83630.9|83649.2|83599.2|1061
1634858100000|2021-10-21 23:15:00|83665.4|83615.4|83652.2|83602.2|83676.6|83626.6|83639|83589|1035
1634858400000|2021-10-21 23:20:00|83652.3|83602.3|83671.8|83621.8|83707.8|83649.1|83634.9|83497.5|1278
1634858700000|2021-10-21 23:25:00|83672.9|83622.9|83673.1|83623.1|83693|83643|83649|83599|1097
1634859000000|2021-10-21 23:30:00|83670.7|83620.7|83657|83607|83687.5|83637.5|83637.7|83587.7|1159
1634859300000|2021-10-21 23:35:00|83656.7|83606.7|83643.9|83593.9|83689.8|83633.4|83643.9|83531.5|976
1634859600000|2021-10-21 23:40:00|83647.8|83597.8|83673.1|83623.1|83695.7|83645.7|83647.8|83597.8|1316
1634859900000|2021-10-21 23:45:00|83674.1|83624.1|83664.4|83614.4|83697.8|83647.8|83657.1|83607.1|1046
1634860200000|2021-10-21 23:50:00|83672.3|83622.3|83681|83631|83690.5|83640.5|83646.7|83596.7|1417
1634860500000|2021-10-21 23:55:00|83681.9|83631.9|83683.2|83633.2|83687.8|83637.8|83670.2|83620.2|888
1634860800000|2021-10-22 00:00:00|83684.3|83634.3|83683.1|83633.1|83705.8|83655.8|83670.1|83620.1|1389
1634861100000|2021-10-22 00:05:00|83683.4|83633.4|83675.6|83625.6|83683.4|83633.4|83662.5|83612.5|1143
1634861400000|2021-10-22 00:10:00|83675.4|83625.4|83680.5|83630.5|83691.4|83641.4|83652.6|83602.6|1312
1634861700000|2021-10-22 00:15:00|83681.2|83631.2|83681.8|83631.8|83698.3|83648.3|83672.5|83622.5|1204
1634862000000|2021-10-22 00:20:00|83681.4|83631.4|83649.6|83599.6|83691.5|83641.5|83648.1|83598.1|1149
1634862300000|2021-10-22 00:25:00|83650.7|83600.7|83654.4|83604.4|83687.8|83637.8|83630.8|83502.7|1319
1634862600000|2021-10-22 00:30:00|83654.3|83604.3|83660.6|83610.6|83681.2|83631.2|83642.6|83522.5|1316
1634862900000|2021-10-22 00:35:00|83660.9|83610.9|83633.6|83583.6|83663.5|83613.5|83627.6|83520.9|846
1634863200000|2021-10-22 00:40:00|83633.5|83583.5|83674.4|83624.4|83675|83625|83632.1|83582.1|836
1634863500000|2021-10-22 00:45:00|83674.8|83624.8|83662.8|83612.8|83684.9|83634.9|83635.5|83519.5|1132
1634863800000|2021-10-22 00:50:00|83663.3|83613.3|83695.3|83645.3|83700.8|83650.8|83652.3|83506.7|1174
1634864100000|2021-10-22 00:55:00|83697.5|83647.5|83716.9|83666.9|83779.7|83728|83695.4|83572.5|1650
1634864400000|2021-10-22 01:00:00|83716.1|83666.1|83719.1|83669.1|83728|83678|83694.9|83644.9|1290
1634864700000|2021-10-22 01:05:00|83718.6|83668.6|83647.5|83597.5|83719.4|83669.4|83625|83575|1302
1634865000000|2021-10-22 01:10:00|83647.4|83597.4|83603.8|83553.8|83658.3|83608.3|83602.1|83552.1|1164
1634865300000|2021-10-22 01:15:00|83604.9|83554.9|83612.1|83562.1|83638.4|83588.4|83598.8|83548.8|1494
1634865600000|2021-10-22 01:20:00|83611.7|83561.7|83596.3|83546.3|83630.3|83580.3|83580.8|83530.8|1331
1634865900000|2021-10-22 01:25:00|83596.6|83546.6|83598.2|83548.2|83618.3|83568.3|83584.5|83534.5|1410
1634866200000|2021-10-22 01:30:00|83599.2|83549.2|83558.7|83508.7|83601.1|83551.1|83551.9|83501.9|1662
1634866500000|2021-10-22 01:35:00|83558.9|83508.9|83565.5|83515.5|83587.7|83537.7|83544.2|83494.2|1751
1634866800000|2021-10-22 01:40:00|83565.4|83515.4|83586.4|83536.4|83593.2|83543.2|83552.1|83502.1|1345
1634867100000|2021-10-22 01:45:00|83586.8|83536.8|83604.3|83554.3|83612|83562|83585|83535|842
1634867400000|2021-10-22 01:50:00|83604.7|83554.7|83610.8|83560.8|83612.6|83562.6|83598.5|83548.5|744
1634867700000|2021-10-22 01:55:00|83613|83563|83602.1|83552.1|83616.5|83566.5|83598.6|83548.6|814
1634868000000|2021-10-22 02:00:00|83602|83552|83599.4|83549.4|83605|83555|83595.2|83545.2|572
1634868300000|2021-10-22 02:05:00|83597.7|83547.7|83619|83569|83621.9|83571.9|83596.6|83546.6|1065
1634868600000|2021-10-22 02:10:00|83618.9|83568.9|83603.4|83553.4|83627.4|83576.6|83553.4|83492.2|1480
1634868900000|2021-10-22 02:15:00|83603.3|83553.3|83596.5|83546.5|83624|83568.7|83588.6|83480.3|1079
1634869200000|2021-10-22 02:20:00|83596.6|83546.6|83610.5|83560.5|83615.3|83565.3|83589.3|83539.3|994
1634869500000|2021-10-22 02:25:00|83608.5|83558.5|83626.1|83576.1|83632.5|83582.5|83604.3|83554.3|1168
1634869800000|2021-10-22 02:30:00|83626|83576|83670.3|83620.3|83673.1|83623.1|83616.5|83566.5|995
1634870100000|2021-10-22 02:35:00|83670.4|83620.4|83656.3|83606.3|83670.6|83620.6|83648.6|83598.6|741
1634870400000|2021-10-22 02:40:00|83656.4|83606.4|83659.1|83609.1|83663.6|83613.6|83653.9|83603.9|629
1634870700000|2021-10-22 02:45:00|83659.6|83609.6|83673.2|83623.2|83676.9|83626.9|83656.4|83606.4|688
1634871000000|2021-10-22 02:50:00|83673.4|83623.4|83672.6|83622.6|83678.8|83628.8|83668|83618|622
1634871300000|2021-10-22 02:55:00|83672.1|83622.1|83662.1|83612.1|83673.4|83623.4|83655.7|83605.7|910
1634871600000|2021-10-22 03:00:00|83663.2|83613.2|83668.2|83618.2|83672.2|83622.2|83663|83613|622
1634871900000|2021-10-22 03:05:00|83668.6|83618.6|83665.8|83615.8|83669.3|83619.3|83660.5|83610.5|703
1634872200000|2021-10-22 03:10:00|83665.9|83615.9|83654.6|83604.6|83670.7|83620.7|83653.5|83603.5|659
1634872500000|2021-10-22 03:15:00|83654.9|83604.9|83656.6|83606.6|83661.9|83611.9|83653|83603|556
1634872800000|2021-10-22 03:20:00|83655.9|83605.9|83660.2|83610.2|83667.7|83617.7|83655|83605|505
1634873100000|2021-10-22 03:25:00|83660.1|83610.1|83653.1|83603.1|83661.3|83611.3|83650.8|83600.8|487
1634873400000|2021-10-22 03:30:00|83652.9|83602.9|83660.6|83610.6|83665.3|83615.3|83646.8|83596.8|546
1634873700000|2021-10-22 03:35:00|83661.2|83611.2|83659.1|83609.1|83667.9|83617.9|83657.8|83607.8|624
1634874000000|2021-10-22 03:40:00|83659.2|83609.2|83666.2|83616.2|83671.6|83621.6|83649.5|83599.5|662
1634874300000|2021-10-22 03:45:00|83666.3|83616.3|83665.4|83615.4|83671.7|83621.7|83661|83611|533
1634874600000|2021-10-22 03:50:00|83666.1|83616.1|83669.1|83619.1|83675.2|83625.2|83656.3|83606.3|573
1634874900000|2021-10-22 03:55:00|83668.7|83618.7|83660.7|83610.7|83681|83631|83643.8|83593.8|666
1634875200000|2021-10-22 04:00:00|83660.9|83610.9|83655.8|83605.8|83670.1|83620.1|83641.6|83591.6|819
1634875500000|2021-10-22 04:05:00|83655.7|83605.7|83646.5|83596.5|83660.3|83610.3|83632.2|83582.2|720
1634875800000|2021-10-22 04:10:00|83645.1|83595.1|83627.7|83577.7|83648.2|83598.2|83626|83576|559
1634876100000|2021-10-22 04:15:00|83627.9|83577.9|83638.7|83588.7|83646.3|83596.3|83627.3|83577.3|691
1634876400000|2021-10-22 04:20:00|83639.5|83589.5|83634.4|83584.4|83650.5|83600.5|83630|83580|664
1634876700000|2021-10-22 04:25:00|83635.6|83585.6|83642.1|83592.1|83650.4|83600.4|83635|83585|585
1634877000000|2021-10-22 04:30:00|83642.8|83592.8|83646.6|83596.6|83649.6|83599.6|83633|83583|609
1634877300000|2021-10-22 04:35:00|83647.1|83597.1|83647.8|83597.8|83654.3|83604.3|83638.6|83588.6|662
1634877600000|2021-10-22 04:40:00|83647.9|83597.9|83647.8|83597.8|83662.7|83612.7|83644.6|83594.6|562
1634877900000|2021-10-22 04:45:00|83647.4|83597.4|83662|83612|83668.3|83618.3|83643.8|83593.8|469
1634878200000|2021-10-22 04:50:00|83661.5|83611.5|83659.2|83609.2|83671.7|83621.7|83655.5|83605.5|617
1634878500000|2021-10-22 04:55:00|83659.4|83609.4|83668.7|83618.7|83686.8|83636.8|83657.9|83607.9|860
1634878800000|2021-10-22 05:00:00|83668.5|83618.5|83651.4|83601.4|83668.5|83618.5|83647.1|83597.1|781
1634879100000|2021-10-22 05:05:00|83651.5|83601.5|83634.8|83584.8|83651.5|83601.5|83622.6|83572.6|1012
1634879400000|2021-10-22 05:10:00|83635.1|83585.1|83633|83583|83642.8|83592.8|83626.7|83576.7|963
1634879700000|2021-10-22 05:15:00|83633.2|83583.2|83609.5|83559.5|83638.3|83588.3|83600.8|83550.8|999
1634880000000|2021-10-22 05:20:00|83610|83560|83626.7|83576.7|83635.4|83585.4|83606|83556|1032
1634880300000|2021-10-22 05:25:00|83627.3|83577.3|83636.5|83586.5|83638.4|83588.4|83626.7|83576.7|928
1634880600000|2021-10-22 05:30:00|83636.6|83586.6|83638|83588|83644.7|83594.7|83632.4|83582.4|656
1634880900000|2021-10-22 05:35:00|83638.1|83588.1|83636.2|83586.2|83641.7|83591.7|83624.8|83574.8|874
1634881200000|2021-10-22 05:40:00|83636.3|83586.3|83647.3|83597.3|83648|83598|83633.6|83583.6|1009
1634881500000|2021-10-22 05:45:00|83647.6|83597.6|83643.6|83593.6|83650.3|83600.3|83636.6|83586.6|1186
1634881800000|2021-10-22 05:50:00|83643.4|83593.4|83651.4|83601.4|83651.4|83601.4|83638.1|83588.1|1188
1634882100000|2021-10-22 05:55:00|83651.2|83601.2|83677.9|83627.9|83746.3|83696.3|83650.8|83600.8|1400
1634882400000|2021-10-22 06:00:00|83677.7|83627.7|83714|83664|83767.9|83717.9|83676|83626|1610
1634882700000|2021-10-22 06:05:00|83714.1|83664.1|83736.7|83686.7|83750.3|83700.3|83644.4|83594.4|1313
1634883000000|2021-10-22 06:10:00|83736.8|83686.8|83703.5|83653.5|83754.4|83704.4|83693.2|83643.2|1455
1634883300000|2021-10-22 06:15:00|83703.7|83653.7|83722.5|83672.5|83722.7|83672.7|83689.8|83650.3|1178
1634883600000|2021-10-22 06:20:00|83710.4|83685.4|83602.6|83552.6|83728.5|83691.3|83580.9|83530.9|1256
1634883900000|2021-10-22 06:25:00|83602.7|83552.7|83574.4|83524.4|83607.5|83557.5|83538.4|83497.1|1623
1634884200000|2021-10-22 06:30:00|83574.5|83524.5|83594.6|83569.6|83611.6|83573.8|83573.7|83524.5|1473
1634884500000|2021-10-22 06:35:00|83593.9|83568.9|83625.3|83575.3|83642|83604.4|83589.8|83564.8|1348
1634884800000|2021-10-22 06:40:00|83623.5|83573.5|83602.6|83577.6|83644.8|83599.5|83580.1|83530.1|1253
1634885100000|2021-10-22 06:45:00|83602.7|83577.7|83606.9|83556.9|83638.9|83590.1|83591|83554.4|1543
1634885400000|2021-10-22 06:50:00|83606.6|83556.6|83611.1|83586.1|83629.9|83592|83583|83543.1|1481
1634885700000|2021-10-22 06:55:00|83609.8|83584.8|83584.3|83534.3|83635.5|83598.5|83553.9|83509.9|1657
1634886000000|2021-10-22 07:00:00|83584|83534|83467.6|83417.6|83594.1|83552.2|83454|83404|1683
1634886300000|2021-10-22 07:05:00|83466.5|83416.5|83477.8|83427.8|83487.8|83447.6|83430.8|83385.3|1512
1634886600000|2021-10-22 07:10:00|83477.7|83427.7|83503.5|83453.5|83530.1|83480.1|83466.3|83416.3|1476
1634886900000|2021-10-22 07:15:00|83503.7|83453.7|83418.7|83368.7|83508.2|83458.7|83384.9|83334.9|1708
1634887200000|2021-10-22 07:20:00|83418.5|83368.5|83315.2|83290.2|83419.3|83383.6|83313.7|83281.2|1430
1634887500000|2021-10-22 07:25:00|83313.8|83288.8|83615.2|83414|83663.5|83415.6|83292.7|83242.7|1390
1634887800000|2021-10-22 07:30:00|83600|83416.6|83359.6|83309.6|83610.4|83452.6|83340.8|83290.8|1805
1634888100000|2021-10-22 07:35:00|83359.5|83309.5|83350.9|83300.9|83402.7|83352.7|83329.9|83294.8|1695
1634888400000|2021-10-22 07:40:00|83352.3|83302.3|83413.7|83363.7|83422.5|83372.5|83348.7|83298.8|1601
1634888700000|2021-10-22 07:45:00|83414.2|83364.2|83433.6|83383.6|83444|83394|83358.9|83320.7|1388
1634889000000|2021-10-22 07:50:00|83434.3|83384.3|83427.6|83377.6|83448.6|83406.3|83407.1|83357.1|1479
1634889300000|2021-10-22 07:55:00|83427|83377|83404.3|83354.3|83437.1|83387.1|83361.1|83311.1|1651
1634889600000|2021-10-22 08:00:00|83403.6|83353.6|83418.5|83368.5|83427.8|83377.8|83341|83291|1677
1634889900000|2021-10-22 08:05:00|83416.4|83366.4|83401.9|83351.9|83420.5|83378.8|83386.2|83336.2|1448
1634890200000|2021-10-22 08:10:00|83402.4|83352.4|83348|83298|83406.6|83356.6|83334.6|83297|1258
1634890500000|2021-10-22 08:15:00|83346.9|83296.9|83380.8|83330.8|83407.8|83365.1|83328.1|83289.6|1319
1634890800000|2021-10-22 08:20:00|83380.6|83330.6|83336.6|83286.6|83391.9|83341.9|83321.9|83281.6|1514
1634891100000|2021-10-22 08:25:00|83337.3|83287.3|83377.1|83327.1|83477.2|83351.4|83332.2|83282.2|1264
1634891400000|2021-10-22 08:30:00|83379.9|83329.9|83345.7|83295.7|83384.9|83340.8|83342.6|83292.6|1560
1634891700000|2021-10-22 08:35:00|83345.4|83295.4|83348.7|83298.7|83364.9|83323.5|83333.4|83292.8|1322
1634892000000|2021-10-22 08:40:00|83348.8|83298.8|83368.7|83318.7|83374.5|83328.4|83344.7|83295.4|1293
1634892300000|2021-10-22 08:45:00|83369.9|83319.9|83382.9|83357.9|83402.5|83361.2|83362.2|83312.2|1291
1634892600000|2021-10-22 08:50:00|83382.8|83357.8|83350.6|83300.6|83410.3|83374.9|83338.5|83299.4|1237
1634892900000|2021-10-22 08:55:00|83350.4|83300.4|83256|83231|83350.4|83312.8|83236.9|83205.9|1404
1634893200000|2021-10-22 09:00:00|83256.7|83231.7|83300.7|83250.7|83321.8|83277.5|83255.4|83221.4|1486
1634893500000|2021-10-22 09:05:00|83300.3|83250.3|83339.9|83289.9|83353.1|83303.1|83294.1|83244.1|1236
1634893800000|2021-10-22 09:10:00|83338.6|83288.6|83346.6|83296.6|83368.2|83318.8|83319.4|83281.2|1161
1634894100000|2021-10-22 09:15:00|83346.9|83296.9|83374.4|83324.4|83377.3|83336|83336.5|83296.4|1078
1634894400000|2021-10-22 09:20:00|83374.3|83324.3|83368.7|83318.7|83382.1|83335.8|83347.9|83311|1029
1634894700000|2021-10-22 09:25:00|83368.8|83318.8|83367.8|83342.8|83387.4|83350.6|83334|83298.6|1185
1634895000000|2021-10-22 09:30:00|83367.9|83342.9|83444.8|83394.8|83446.4|83409.9|83365.3|83329.9|1152
1634895300000|2021-10-22 09:35:00|83445|83395|83426.9|83376.9|83453.7|83409.2|83351.3|83311.2|1362
1634895600000|2021-10-22 09:40:00|83426.8|83376.8|83392.5|83367.5|83446.3|83411.3|83392.1|83352.3|1239
1634895900000|2021-10-22 09:45:00|83392.1|83367.1|83421.3|83396.3|83436.4|83399.5|83370.7|83327.4|1190
1634896200000|2021-10-22 09:50:00|83421.1|83396.1|83460.6|83410.6|83464.6|83428.6|83416.3|83378.4|1154
1634896500000|2021-10-22 09:55:00|83460.4|83410.4|83313.5|83263.5|83462.8|83426.9|83287.7|83237.7|1345
1634896800000|2021-10-22 10:00:00|83311.2|83261.2|83311.6|83261.6|83338.6|83303.3|83302.5|83255.2|1078
1634897100000|2021-10-22 10:05:00|83312.9|83262.9|83352.8|83302.8|83363.9|83324|83311.4|83261.4|1035
1634897400000|2021-10-22 10:10:00|83352.9|83302.9|83320.6|83270.6|83360|83320|83316.1|83266.1|1219
1634897700000|2021-10-22 10:15:00|83320|83270|83318.4|83268.4|83327.7|83288.3|83298|83258.1|1178
1634898000000|2021-10-22 10:20:00|83318.7|83268.7|83310.8|83285.8|83327.5|83289.5|83303.3|83264.6|1044
1634898300000|2021-10-22 10:25:00|83310.9|83285.9|83302.2|83277.2|83330.9|83295.4|83299.7|83263|1013
1634898600000|2021-10-22 10:30:00|83301.3|83276.3|83328.2|83278.2|83342.9|83302|83292.1|83254.8|1117
1634898900000|2021-10-22 10:35:00|83328|83278|83352.7|83302.7|83352.7|83302.7|83318.2|83268.2|1213
1634899200000|2021-10-22 10:40:00|83352.1|83302.1|83384.9|83334.9|83404.8|83355.2|83350.7|83300.7|1046
1634899500000|2021-10-22 10:45:00|83384.7|83334.7|83380|83330|83388.6|83347|83353.7|83317.3|937
1634899800000|2021-10-22 10:50:00|83380.7|83330.7|83369.7|83344.7|83388.6|83351.7|83356.7|83319.3|827
1634900100000|2021-10-22 10:55:00|83370.1|83345.1|83410.1|83360.1|83416.7|83366.7|83328|83285.4|1510
1634900400000|2021-10-22 11:00:00|83410.5|83360.5|83390.9|83340.9|83422.1|83381.1|83374|83332.5|1228
1634900700000|2021-10-22 11:05:00|83390.8|83340.8|83412.4|83362.4|83415.7|83375.6|83367.2|83329.3|1027
1634901000000|2021-10-22 11:10:00|83411.9|83361.9|83359.8|83309.8|83416.7|83378.2|83343.4|83302.1|1005
1634901300000|2021-10-22 11:15:00|83359.7|83309.7|83358.5|83308.5|83359.9|83323.1|83330.8|83292|892
1634901600000|2021-10-22 11:20:00|83358.7|83308.7|83422|83372|83423.5|83373.5|83340.1|83294.4|946
1634901900000|2021-10-22 11:25:00|83422.4|83372.4|83447.4|83397.4|83447.4|83407.8|83379.4|83341.4|1156
1634902200000|2021-10-22 11:30:00|83447.2|83397.2|83456.3|83431.3|83478.1|83436.4|83438.2|83392.9|1044
1634902500000|2021-10-22 11:35:00|83456.4|83431.4|83414|83389|83468|83431.8|83399.2|83361.8|1124
1634902800000|2021-10-22 11:40:00|83413.7|83388.7|83431.7|83381.7|83453.4|83417|83391.6|83360.9|1139
1634903100000|2021-10-22 11:45:00|83431.9|83381.9|83421.6|83396.6|83459.7|83420.5|83403.4|83377.5|1101
1634903400000|2021-10-22 11:50:00|83421.7|83396.7|83443.7|83418.7|83469.3|83430.8|83412.6|83378.6|1201
1634903700000|2021-10-22 11:55:00|83443.8|83418.8|83417|83392|83454.3|83420.4|83373.1|83348.1|1613
1634904000000|2021-10-22 12:00:00|83417.3|83392.3|83441.8|83416.8|83462.4|83422.6|83393.3|83368.3|1554
1634904300000|2021-10-22 12:05:00|83440.5|83415.5|83488.5|83463.5|83495.9|83466.7|83433.2|83395.9|1460
1634904600000|2021-10-22 12:10:00|83488.3|83463.3|83484.2|83459.2|83536.2|83498.5|83477.7|83440.3|1497
1634904900000|2021-10-22 12:15:00|83484.1|83459.1|83478.8|83453.8|83501.9|83462.1|83448.3|83414.1|1524
1634905200000|2021-10-22 12:20:00|83478.9|83453.9|83511.5|83461.5|83511.5|83472.8|83437.5|83402.3|1579
1634905500000|2021-10-22 12:25:00|83509.2|83459.2|83538|83488|83539.9|83500.9|83496.2|83457.1|1510
1634905800000|2021-10-22 12:30:00|83537|83487|83544.6|83519.6|83575.8|83538.3|83502.1|83467.7|1445
1634906100000|2021-10-22 12:35:00|83543.4|83518.4|83534.9|83509.9|83573.2|83545.7|83530.5|83495.8|1371
1634906400000|2021-10-22 12:40:00|83535|83510|83523.9|83498.9|83561.8|83530|83495.6|83459.4|1517
1634906700000|2021-10-22 12:45:00|83524.2|83499.2|83493.1|83468.1|83548.3|83523.3|83486.1|83461.1|1373
1634907000000|2021-10-22 12:50:00|83493|83468|83567.7|83542.7|83585.2|83546.1|83491.1|83458.2|1362
1634907300000|2021-10-22 12:55:00|83567.8|83542.8|83521.4|83471.4|83575.2|83544.4|83492|83457.3|1491
1634907600000|2021-10-22 13:00:00|83508.9|83483.9|83552.7|83527.7|83571.1|83536.5|83500.3|83464.1|1534
1634907900000|2021-10-22 13:05:00|83553.4|83528.4|83604.1|83554.1|83607.8|83566.7|83535.8|83500.4|1431
1634908200000|2021-10-22 13:10:00|83604.2|83554.2|83600|83575|83615|83579.7|83563.8|83525.9|1445
1634908500000|2021-10-22 13:15:00|83601.2|83576.2|83599.2|83574.2|83619.2|83583.3|83565.5|83538.4|1457
1634908800000|2021-10-22 13:20:00|83597.4|83572.4|83534.8|83509.8|83614|83577.4|83534.5|83509.5|1426
1634909100000|2021-10-22 13:25:00|83533.6|83508.6|83555.1|83530.1|83599.2|83569.7|83530.5|83496.1|1452
1634909400000|2021-10-22 13:30:00|83555.2|83530.2|83410|83385|83561.1|83530.2|83409.2|83373.5|1802
1634909700000|2021-10-22 13:35:00|83411.6|83386.6|83395.9|83370.9|83447.9|83411|83384.1|83356.4|1545
1634910000000|2021-10-22 13:40:00|83396.5|83371.5|83396|83346|83408.8|83383.5|83350.9|83314.5|1433
1634910300000|2021-10-22 13:45:00|83395.9|83345.9|83447.6|83422.6|83484.9|83449.4|83377.2|83340.7|1711
1634910600000|2021-10-22 13:50:00|83448.1|83423.1|83419.2|83394.2|83467.3|83429.7|83400.8|83368|1597
1634910900000|2021-10-22 13:55:00|83420|83395|83478.8|83453.8|83479.5|83454.5|83415.1|83379.3|1544
1634911200000|2021-10-22 14:00:00|83479.3|83454.3|83486.8|83461.8|83520.7|83475.1|83459|83426.9|1646
1634911500000|2021-10-22 14:05:00|83487|83462|83442|83417|83540.5|83502.6|83437.5|83412.5|1612
1634911800000|2021-10-22 14:10:00|83442.3|83417.3|83407.9|83382.9|83461.1|83431.4|83394|83356|1421
1634912100000|2021-10-22 14:15:00|83407.6|83382.6|83447.8|83422.8|83474.3|83439|83385.6|83349.3|1437
1634912400000|2021-10-22 14:20:00|83447.5|83422.5|83401.6|83376.6|83447.5|83422.5|83386.7|83357.2|1413
1634912700000|2021-10-22 14:25:00|83401.4|83376.4|83341.5|83316.5|83436.6|83398.5|83332.4|83307.4|1539
1634913000000|2021-10-22 14:30:00|83341.9|83316.9|83388.5|83363.5|83432.6|83395.6|83331.2|83297.7|1591
1634913300000|2021-10-22 14:35:00|83388.4|83363.4|83409.8|83384.8|83448.8|83419.4|83386.7|83359.1|1504
1634913600000|2021-10-22 14:40:00|83409.7|83384.7|83456.1|83431.1|83515.7|83476.3|83409.6|83374.8|1527
1634913900000|2021-10-22 14:45:00|83456.2|83431.2|83486.5|83461.5|83497.3|83461.5|83428.2|83399.5|1513
1634914200000|2021-10-22 14:50:00|83488|83463|83518.8|83493.8|83531.3|83496.1|83460.7|83423.8|1577
1634914500000|2021-10-22 14:55:00|83518.9|83493.9|83490.1|83465.1|83536.9|83496.4|83464.7|83426.2|1551
1634914800000|2021-10-22 15:00:00|83489.5|83464.5|83452.3|83402.3|83510.1|83473.7|83447.5|83397.5|1603
1634915100000|2021-10-22 15:05:00|83452.5|83402.5|83427.5|83402.5|83480.3|83447.7|83406.8|83365.8|1648
1634915400000|2021-10-22 15:10:00|83427.9|83402.9|83569.1|83519.1|83573.8|83523.8|83427.8|83393.1|1679
1634915700000|2021-10-22 15:15:00|83568.8|83518.8|83674|83624|83677.4|83627.4|83512|83481.9|2011
1634916000000|2021-10-22 15:20:00|83673.6|83623.6|83725.8|83675.8|83727.7|83686.4|83609.8|83571.1|2002
1634916300000|2021-10-22 15:25:00|83725.6|83675.6|83703|83653|83758.7|83719.1|83696.1|83652.4|1857
1634916600000|2021-10-22 15:30:00|83701.5|83651.5|83741.3|83691.3|83767.2|83717.2|83692.5|83649.1|1638
1634916900000|2021-10-22 15:35:00|83741.1|83691.1|83760.8|83710.8|83796.9|83746.9|83720|83676.7|2085
1634917200000|2021-10-22 15:40:00|83758.6|83708.6|83765.8|83715.8|83840.3|83801.2|83747.4|83697.4|2010
1634917500000|2021-10-22 15:45:00|83766.6|83716.6|83789.8|83764.8|83814.3|83772.1|83760.4|83712.1|1891
1634917800000|2021-10-22 15:50:00|83790|83765|83720.9|83670.9|83833.1|83783.1|83718|83668|1761
1634918100000|2021-10-22 15:55:00|83721|83671|83748.7|83698.7|83753.6|83703.6|83673.6|83623.6|1916
1634918400000|2021-10-22 16:00:00|83749.4|83699.4|83741.7|83691.7|83822.3|83772.3|83740.9|83690.9|1797
1634918700000|2021-10-22 16:05:00|83742.6|83692.6|83755.2|83705.2|83763.3|83713.3|83728.4|83678.4|1651
1634919000000|2021-10-22 16:10:00|83757|83707|83792.6|83742.6|83819.4|83769.4|83756.1|83706.1|1585
1634919300000|2021-10-22 16:15:00|83792.4|83742.4|83736.9|83686.9|83809.6|83759.6|83700|83650|1571
1634919600000|2021-10-22 16:20:00|83737.3|83687.3|83744.8|83694.8|83747.5|83697.5|83714.5|83664.5|1283
1634919900000|2021-10-22 16:25:00|83745.2|83695.2|83674.5|83624.5|83767.2|83717.2|83670.8|83620.8|1472
1634920200000|2021-10-22 16:30:00|83674.9|83624.9|83639.5|83589.5|83688.5|83638.5|83636.1|83586.1|1504
1634920500000|2021-10-22 16:35:00|83639.4|83589.4|83637.7|83587.7|83645.1|83595.1|83616.1|83566.1|1307
1634920800000|2021-10-22 16:40:00|83637.8|83587.8|83636.8|83586.8|83648.8|83598.8|83612.2|83562.2|1463
1634921100000|2021-10-22 16:45:00|83637.1|83587.1|83570.1|83520.1|83637.2|83587.2|83558.3|83508.3|1349
1634921400000|2021-10-22 16:50:00|83570|83520|83618.1|83568.1|83623.7|83573.7|83561.5|83516.4|1158
1634921700000|2021-10-22 16:55:00|83618.2|83568.2|83665.1|83615.1|83668.6|83618.6|83613.3|83563.3|1272
1634922000000|2021-10-22 17:00:00|83664.9|83614.9|83686.7|83636.7|83687|83637|83640.5|83603.7|1214
1634922300000|2021-10-22 17:05:00|83685.6|83635.6|83690|83640|83704.2|83656.7|83677.1|83629.5|1228
1634922600000|2021-10-22 17:10:00|83689.9|83639.9|83713.6|83663.6|83717.2|83667.2|83681.2|83631.2|1187
1634922900000|2021-10-22 17:15:00|83712.4|83662.4|83739|83689|83744|83694|83711.9|83661.9|1142
1634923200000|2021-10-22 17:20:00|83739.7|83689.7|83732.1|83682.1|83753.7|83703.7|83731|83681|1123
1634923500000|2021-10-22 17:25:00|83731.8|83681.8|83720.6|83670.6|83733.2|83683.2|83712|83662|1365
1634923800000|2021-10-22 17:30:00|83720.3|83670.3|83707.6|83657.6|83736|83686|83706.9|83656.9|1248
1634924100000|2021-10-22 17:35:00|83707.4|83657.4|83702.8|83652.8|83709.9|83671.8|83688.1|83638.1|908
1634924400000|2021-10-22 17:40:00|83702.9|83652.9|83707.5|83657.5|83712.6|83664.3|83685.2|83643|1022
1634924700000|2021-10-22 17:45:00|83706.8|83656.8|83691.5|83641.5|83707.5|83665.9|83679.9|83641.5|895
1634925000000|2021-10-22 17:50:00|83691.3|83641.3|83704.3|83654.3|83708|83664.7|83684.2|83637.1|1080
1634925300000|2021-10-22 17:55:00|83704.6|83654.6|83716.9|83666.9|83723.9|83673.9|83679.8|83644|984
1634925600000|2021-10-22 18:00:00|83717.1|83667.1|83699.5|83649.5|83724.9|83674.9|83688.7|83648.8|994
1634925900000|2021-10-22 18:05:00|83699.2|83649.2|83675.7|83625.7|83700.2|83650.2|83670.1|83620.1|879
1634926200000|2021-10-22 18:10:00|83675.8|83625.8|83668.2|83618.2|83677.2|83627.2|83650.2|83612|749
1634926500000|2021-10-22 18:15:00|83668.3|83618.3|83665.8|83615.8|83672.5|83632.5|83651.5|83613.3|826
1634926800000|2021-10-22 18:20:00|83666.2|83616.2|83639.1|83589.1|83668.6|83618.6|83624.6|83580.5|760
1634927100000|2021-10-22 18:25:00|83638.5|83588.5|83572.4|83522.4|83638.7|83588.7|83566.7|83516.7|816
1634927400000|2021-10-22 18:30:00|83572.3|83522.3|83551|83501|83586.7|83536.7|83549|83500.3|971
1634927700000|2021-10-22 18:35:00|83551.6|83501.6|83544.3|83494.3|83560.9|83510.9|83540.6|83490.6|836
1634928000000|2021-10-22 18:40:00|83544.6|83494.6|83531.6|83481.6|83545|83495|83528.3|83478.3|802
1634928300000|2021-10-22 18:45:00|83531|83481|83530.1|83480.1|83534.2|83484.2|83525.3|83475.3|649
1634928600000|2021-10-22 18:50:00|83529|83479|83552.9|83502.9|83556.5|83506.5|83529|83479|879
1634928900000|2021-10-22 18:55:00|83552.8|83502.8|83629.9|83579.9|83644.4|83594.4|83550.7|83500.7|1106
1634929200000|2021-10-22 19:00:00|83630.7|83580.7|83639.1|83589.1|83644|83594|83625|83575|816
1634929500000|2021-10-22 19:05:00|83638.5|83588.5|83633.6|83583.6|83645.9|83595.9|83630.6|83580.6|809
1634929800000|2021-10-22 19:10:00|83633.5|83583.5|83648.5|83598.5|83648.5|83598.5|83632|83582|631
1634930100000|2021-10-22 19:15:00|83648.4|83598.4|83641.2|83591.2|83650.4|83600.4|83634.5|83584.5|607
1634930400000|2021-10-22 19:20:00|83642.4|83592.4|83614.1|83564.1|83642.5|83592.5|83607.1|83557.1|733
1634930700000|2021-10-22 19:25:00|83614.8|83564.8|83607.4|83557.4|83615|83565|83600.9|83550.9|684
1634931000000|2021-10-22 19:30:00|83606.7|83556.7|83577.9|83527.9|83607.8|83557.8|83575.4|83525.4|735
1634931300000|2021-10-22 19:35:00|83578.2|83528.2|83580.7|83530.7|83589|83539|83565.8|83515.8|754
1634931600000|2021-10-22 19:40:00|83581|83531|83580.7|83530.7|83592.6|83542.6|83577.9|83527.9|616
1634931900000|2021-10-22 19:45:00|83580.9|83530.9|83585.6|83535.6|83592.4|83543.6|83568.6|83530.2|472
1634932200000|2021-10-22 19:50:00|83585.7|83535.7|83582.9|83532.9|83588.4|83538.4|83575.5|83525.5|554
1634932500000|2021-10-22 19:55:00|83583.1|83533.1|83609.8|83559.8|83617.2|83567.2|83578.3|83528.3|912
1634932800000|2021-10-22 20:00:00|83610.1|83560.1|83623.8|83573.8|83624.8|83574.8|83606.6|83556.6|624
1634933100000|2021-10-22 20:05:00|83623.5|83573.5|83576.4|83526.4|83623.5|83573.5|83571.8|83521.8|808
1634933400000|2021-10-22 20:10:00|83576.5|83526.5|83581.5|83531.5|83599.5|83549.5|83572.1|83522.1|267
1634933700000|2021-10-22 20:15:00|83580.8|83530.8|83580.5|83530.5|83588.5|83538.5|83565.7|83515.7|132
1634934000000|2021-10-22 20:20:00|83581.5|83531.5|83570.3|83520.3|83587.2|83537.2|83555.4|83505.4|315
1634934300000|2021-10-22 20:25:00|83569.8|83519.8|83560.6|83510.6|83579.3|83529.3|83550.9|83500.9|424
1634934600000|2021-10-22 20:30:00|83563.1|83513.1|83577.3|83527.3|83583.3|83533.3|83558.1|83508.1|402
1634934900000|2021-10-22 20:35:00|83577.5|83527.5|83570.2|83520.2|83594.2|83544.2|83564|83514|265
1634935200000|2021-10-22 20:40:00|83573.4|83523.4|83569|83519|83592.6|83542.6|83553.1|83503.1|497
1634935500000|2021-10-22 20:45:00|83568.9|83518.9|83573.4|83523.4|83582.3|83532.3|83546.9|83496.9|384
1634935800000|2021-10-22 20:50:00|83571.6|83521.6|83542.1|83492.1|83581.2|83531.2|83527|83477|618
1634936100000|2021-10-22 20:55:00|83543.6|83493.6|83547.9|83497.9|83790.8|83535.5|83457.8|83299|803
1635105600000|2021-10-24 20:00:00|83742.2|83220.2|83734.5|83212.5|83797.1|83275.1|83731.4|83209.4|15
1635105900000|2021-10-24 20:05:00|83731.4|83209.4|83745.8|83223.8|83797.1|83275.1|83731.4|83209.4|12
1635106500000|2021-10-24 20:15:00|83797.1|83275.1|83781.8|83259.8|83797.1|83275.1|83745.8|83223.8|7
1635106800000|2021-10-24 20:20:00|83745.8|83223.8|83745.8|83223.8|83745.8|83223.8|83745.8|83223.8|1
1635107100000|2021-10-24 20:25:00|83790|83268|83790|83268|83790|83268|83790|83268|1
1635107400000|2021-10-24 20:30:00|83745.9|83223.9|83745.8|83223.8|83745.9|83223.9|83745.8|83223.8|2
1635109200000|2021-10-24 21:00:00|83788.1|83266.1|83745.8|83223.8|83795.9|83273.9|83745.8|83223.8|13
1635109500000|2021-10-24 21:05:00|83791|83269|83743.3|83221.3|83802.8|83280.8|83732.5|83210.5|32
1635109800000|2021-10-24 21:10:00|83785.1|83263.1|83745.7|83248.7|83840|83343|83715.9|83218.9|63
1635110100000|2021-10-24 21:15:00|83791.2|83294.2|83730.8|83233.8|83792.6|83295.6|83690.7|83193.7|103
1635110400000|2021-10-24 21:20:00|83753.8|83256.8|83730.7|83233.7|83785|83288|83707.5|83210.5|124
1635110700000|2021-10-24 21:25:00|83771.7|83274.7|83826.3|83329.3|83826.9|83329.9|83691.3|83194.3|79
1635111000000|2021-10-24 21:30:00|83789.4|83292.4|83784.4|83287.4|83793.2|83296.2|83730.8|83233.8|173
1635111300000|2021-10-24 21:35:00|83785.6|83288.6|83750|83253|83793|83296|83683.2|83186.2|147
1635111600000|2021-10-24 21:40:00|83757.9|83260.9|83748|83251|83792.2|83295.2|83679.6|83182.6|137
1635111900000|2021-10-24 21:45:00|83730.3|83233.3|83734.3|83237.3|83791.6|83294.6|83682.8|83185.8|152
1635112200000|2021-10-24 21:50:00|83748.1|83251.1|83780.7|83283.7|83791.9|83294.9|83719.7|83222.7|150
1635112500000|2021-10-24 21:55:00|83780.5|83283.5|83808.6|83356.1|83829.2|83356.1|83741.9|83244.9|229
1635112800000|2021-10-24 22:00:00|83788.3|83374.3|83722.5|83399.7|83804.9|83418.7|83669.7|83241.7|750
1635113100000|2021-10-24 22:05:00|83705.1|83390.8|83580.9|83373.3|83728.5|83416.1|83570|83339.6|963
1635113400000|2021-10-24 22:10:00|83587.5|83372.7|83582.5|83370.6|83616.2|83397.3|83538.9|83331.9|522
1635113700000|2021-10-24 22:15:00|83583.5|83369|83588.5|83394.6|83606.6|83407.1|83547.7|83352.5|516
1635114000000|2021-10-24 22:20:00|83591.4|83391.2|83608.7|83440.4|83640.3|83449.6|83493.4|83366.1|686
1635114300000|2021-10-24 22:25:00|83624.7|83426.1|83656.9|83481.7|83669.2|83520.8|83538.2|83411.4|650
1635114600000|2021-10-24 22:30:00|83656.4|83481.1|83628.5|83468.1|83674|83537.1|83576|83440.4|520
1635114900000|2021-10-24 22:35:00|83624.5|83470.9|83564.1|83514.1|83642.7|83528.3|83564.1|83450.1|265
1635115200000|2021-10-24 22:40:00|83564.9|83514.9|83566.4|83516.4|83614.3|83520.7|83561.8|83450.3|308
1635115500000|2021-10-24 22:45:00|83566.2|83516.2|83569.2|83519.2|83623.1|83524.3|83565|83466|310
1635115800000|2021-10-24 22:50:00|83569.8|83519.8|83494.3|83444.3|83616.4|83520.2|83490.8|83364.1|495
1635116100000|2021-10-24 22:55:00|83495.2|83445.2|83581.6|83372.2|83656.6|83506.7|83370.8|83239.2|1064
1635116400000|2021-10-24 23:00:00|83584.4|83369.4|83519.3|83469.3|83673|83548.4|83448.7|83337.9|1233
1635116700000|2021-10-24 23:05:00|83520.5|83470.5|83496.8|83446.8|83599.2|83525.4|83465.1|83366.5|1080
1635117000000|2021-10-24 23:10:00|83496.9|83446.9|83567.6|83517.6|83599.1|83532.8|83483.4|83433.4|1072
1635117300000|2021-10-24 23:15:00|83567.2|83517.2|83578.3|83528.3|83593.9|83535.4|83525.9|83467.8|1187
1635117600000|2021-10-24 23:20:00|83579.5|83529.5|83574.1|83524.1|83591|83541|83555.2|83505.2|1469
1635117900000|2021-10-24 23:25:00|83573.4|83523.4|83590.9|83540.9|83593.5|83543.5|83553.4|83503.4|1129
1635118200000|2021-10-24 23:30:00|83590.8|83540.8|83580.5|83530.5|83593.6|83543.6|83553.3|83503.3|1180
1635118500000|2021-10-24 23:35:00|83579.6|83529.6|83597.3|83547.3|83600.8|83550.8|83556.7|83506.7|1094
1635118800000|2021-10-24 23:40:00|83596.8|83546.8|83620.7|83570.7|83622.6|83572.6|83590.4|83540.4|739
1635119100000|2021-10-24 23:45:00|83621|83571|83617|83567|83623.4|83573.4|83607.5|83557.5|1051
1635119400000|2021-10-24 23:50:00|83618|83568|83606.6|83556.6|83620.3|83570.3|83599.3|83549.3|784
1635119700000|2021-10-24 23:55:00|83606.1|83556.1|83595.7|83545.7|83606.7|83556.7|83593.7|83543.7|596
1635120000000|2021-10-25 00:00:00|83596.4|83546.4|83539.1|83489.1|83598.4|83548.4|83532.4|83482.4|1451
1635120300000|2021-10-25 00:05:00|83538.7|83488.7|83539.5|83489.5|83547.3|83497.3|83507.9|83457.9|1272
1635120600000|2021-10-25 00:10:00|83538.7|83488.7|83523.6|83473.6|83548.7|83498.7|83506.7|83456.7|1142
1635120900000|2021-10-25 00:15:00|83522.1|83472.1|83522.8|83472.8|83543.9|83493.9|83517.2|83467.2|1097
1635121200000|2021-10-25 00:20:00|83522.9|83472.9|83522.7|83472.7|83544.1|83494.1|83514.3|83464.3|1231
1635121500000|2021-10-25 00:25:00|83518.2|83468.2|83528.8|83478.8|83539.5|83489.5|83514|83464|1451
1635121800000|2021-10-25 00:30:00|83528.3|83478.3|83553.2|83503.2|83558.5|83508.5|83520.5|83470.5|1377
1635122100000|2021-10-25 00:35:00|83552.2|83502.2|83540.9|83490.9|83552.2|83502.2|83521.5|83471.5|810
1635122400000|2021-10-25 00:40:00|83539.9|83489.9|83527.5|83477.5|83542.8|83492.8|83524.4|83474.4|870
1635122700000|2021-10-25 00:45:00|83525|83475|83519.3|83469.3|83547.1|83497.1|83513.4|83463.4|1094
1635123000000|2021-10-25 00:50:00|83519.1|83469.1|83509.7|83459.7|83522.3|83472.3|83488.4|83438.4|1143
1635123300000|2021-10-25 00:55:00|83510.3|83460.3|83534.1|83484.1|83540.1|83490.1|83508.1|83458.1|1216
1635123600000|2021-10-25 01:00:00|83534.8|83484.8|83540.4|83490.4|83553.7|83503.7|83523.6|83473.6|1339
1635123900000|2021-10-25 01:05:00|83539.3|83489.3|83520.8|83470.8|83542.8|83492.8|83519.1|83469.1|1196
1635124200000|2021-10-25 01:10:00|83520.6|83470.6|83518.7|83468.7|83577.7|83527.7|83513.2|83463.2|1320
1635124500000|2021-10-25 01:15:00|83519.1|83469.1|83474|83424|83528.3|83478.3|83451.4|83401.4|1226
1635124800000|2021-10-25 01:20:00|83473.7|83423.7|83554.4|83504.4|83569.2|83519.2|83471.3|83421.3|1114
1635125100000|2021-10-25 01:25:00|83555.6|83505.6|83579.5|83529.5|83591.9|83541.9|83551.4|83501.4|895
1635125400000|2021-10-25 01:30:00|83579.4|83529.4|83586.3|83536.3|83588.8|83538.8|83573|83523|957
1635125700000|2021-10-25 01:35:00|83586.2|83536.2|83546.3|83496.3|83587.6|83537.6|83528.5|83478.5|1032
1635126000000|2021-10-25 01:40:00|83546|83496|83550.7|83500.7|83557.8|83507.8|83540.9|83490.9|984
1635126300000|2021-10-25 01:45:00|83550.8|83500.8|83567.7|83517.7|83570.7|83520.7|83545.6|83495.6|768
1635126600000|2021-10-25 01:50:00|83567.3|83517.3|83591.5|83541.5|83599.1|83549.1|83565.7|83515.7|1030
1635126900000|2021-10-25 01:55:00|83591.6|83541.6|83573.9|83523.9|83591.6|83541.6|83572.8|83522.8|828
1635127200000|2021-10-25 02:00:00|83572.5|83522.5|83554.6|83504.6|83582.5|83532.5|83551.9|83501.9|812
1635127500000|2021-10-25 02:05:00|83555|83505|83547.4|83497.4|83564.8|83514.8|83544.8|83494.8|716
1635127800000|2021-10-25 02:10:00|83547.5|83497.5|83534.7|83484.7|83555|83505|83514.2|83464.2|871
1635128100000|2021-10-25 02:15:00|83534.5|83484.5|83522.6|83472.6|83552|83502|83520.3|83470.3|863
1635128400000|2021-10-25 02:20:00|83522.3|83472.3|83529.9|83479.9|83534.4|83484.4|83519|83469|592
1635128700000|2021-10-25 02:25:00|83530|83480|83548.3|83498.3|83549.2|83499.2|83529.4|83479.4|674
1635129000000|2021-10-25 02:30:00|83548.5|83498.5|83543.8|83493.8|83550.9|83500.9|83543|83493|693
1635129300000|2021-10-25 02:35:00|83543.7|83493.7|83534.9|83484.9|83543.8|83493.8|83514.9|83464.9|668
1635129600000|2021-10-25 02:40:00|83534.7|83484.7|83531.4|83481.4|83537.8|83487.8|83526.1|83476.1|503
1635129900000|2021-10-25 02:45:00|83532|83482|83531.6|83481.6|83534.3|83484.3|83523.6|83473.6|508
1635130200000|2021-10-25 02:50:00|83531.4|83481.4|83490.5|83440.5|83533.5|83483.5|83485.2|83435.2|870
1635130500000|2021-10-25 02:55:00|83490.8|83440.8|83468.8|83418.8|83500.9|83450.9|83464.9|83414.9|969
1635130800000|2021-10-25 03:00:00|83468|83418|83455.9|83405.9|83469.4|83419.4|83455|83405|692
1635131100000|2021-10-25 03:05:00|83456.7|83406.7|83442.6|83392.6|83456.7|83406.7|83440.2|83390.2|720
1635131400000|2021-10-25 03:10:00|83442.3|83392.3|83412.4|83362.4|83442.5|83392.5|83383.9|83333.9|1127
1635131700000|2021-10-25 03:15:00|83412.5|83362.5|83426|83376|83449.6|83399.6|83395.8|83345.8|1394
1635132000000|2021-10-25 03:20:00|83426.2|83376.2|83423.9|83373.9|83438|83388|83415.7|83365.7|857
1635132300000|2021-10-25 03:25:00|83423.8|83373.8|83413.5|83363.5|83425.3|83375.3|83382.7|83332.7|1085
1635132600000|2021-10-25 03:30:00|83413.3|83363.3|83416.6|83366.6|83418.2|83368.2|83404.8|83354.8|649
1635132900000|2021-10-25 03:35:00|83417.3|83367.3|83407.4|83357.4|83420.8|83370.8|83395.9|83345.9|812
1635133200000|2021-10-25 03:40:00|83407.3|83357.3|83390|83340|83412.3|83362.3|83371.6|83321.6|737
1635133500000|2021-10-25 03:45:00|83389.1|83339.1|83359.9|83309.9|83389.1|83339.1|83352.6|83302.6|701
1635133800000|2021-10-25 03:50:00|83360.1|83310.1|83353.8|83303.8|83362.9|83312.9|83348.7|83298.7|792
1635134100000|2021-10-25 03:55:00|83352.9|83302.9|83358.5|83308.5|83360.3|83310.3|83343.3|83293.3|738
1635134400000|2021-10-25 04:00:00|83358.1|83308.1|83339.8|83289.8|83358.1|83308.1|83334.7|83284.7|720
1635134700000|2021-10-25 04:05:00|83338.9|83288.9|83326.2|83276.2|83340.4|83290.4|83321.3|83271.3|618
1635135000000|2021-10-25 04:10:00|83326.5|83276.5|83341.8|83291.8|83341.8|83291.8|83325.3|83275.3|641
1635135300000|2021-10-25 04:15:00|83342.3|83292.3|83364.2|83314.2|83365.4|83315.4|83339.1|83289.1|642
1635135600000|2021-10-25 04:20:00|83363.7|83313.7|83337.7|83287.7|83364.8|83314.8|83336.3|83286.3|436
1635135900000|2021-10-25 04:25:00|83337.4|83287.4|83340.7|83290.7|83355.7|83305.7|83333.2|83283.2|577
1635136200000|2021-10-25 04:30:00|83340.6|83290.6|83380.6|83330.6|83381.9|83331.9|83339.8|83289.8|553
1635136500000|2021-10-25 04:35:00|83380.7|83330.7|83376.9|83326.9|83380.9|83330.9|83372.2|83322.2|419
1635136800000|2021-10-25 04:40:00|83376.5|83326.5|83371|83321|83377.7|83327.7|83366.1|83316.1|406
1635137100000|2021-10-25 04:45:00|83369.9|83319.9|83349.8|83299.8|83373.7|83323.7|83340|83290|637
1635137400000|2021-10-25 04:50:00|83349.2|83299.2|83329.4|83279.4|83354.4|83304.4|83324.1|83274.1|1141
1635137700000|2021-10-25 04:55:00|83327.5|83277.5|83345|83295|83352.9|83302.9|83327.5|83277.5|1322
1635138000000|2021-10-25 05:00:00|83341.2|83291.2|83326.1|83276.1|83344|83294|83317.5|83267.5|795
1635138300000|2021-10-25 05:05:00|83325.8|83275.8|83320.9|83270.9|83339.6|83289.6|83320.9|83270.9|853
1635138600000|2021-10-25 05:10:00|83321.9|83271.9|83306.9|83256.9|83325.6|83275.6|83302.2|83252.2|516
1635138900000|2021-10-25 05:15:00|83305.8|83255.8|83319.8|83269.8|83323.4|83273.4|83305.8|83255.8|561
1635139200000|2021-10-25 05:20:00|83319.6|83269.6|83312.8|83262.8|83323.7|83273.7|83310.5|83260.5|532
1635139500000|2021-10-25 05:25:00|83313.5|83263.5|83323.1|83273.1|83333.4|83283.4|83311.1|83261.1|826
1635139800000|2021-10-25 05:30:00|83323.2|83273.2|83317.9|83267.9|83327.5|83277.5|83315.5|83265.5|915
1635140100000|2021-10-25 05:35:00|83317.8|83267.8|83330.7|83280.7|83336.6|83288.5|83311.5|83261.9|804
1635140400000|2021-10-25 05:40:00|83332.9|83282.9|83328.3|83278.3|83338.2|83288.2|83320.8|83270.8|740
1635140700000|2021-10-25 05:45:00|83328|83278|83319.7|83269.7|83335.8|83285.8|83318.2|83268.2|580
1635141000000|2021-10-25 05:50:00|83319.4|83269.4|83311.8|83261.8|83349.7|83299.7|83306|83256|959
1635141300000|2021-10-25 05:55:00|83311.6|83261.6|83348.7|83298.7|83385.3|83335.3|83309.6|83259.6|1602
1635141600000|2021-10-25 06:00:00|83353.1|83303.1|83351.5|83301.5|83368.1|83318.1|83331.1|83281.1|1139
1635141900000|2021-10-25 06:05:00|83351.4|83301.4|83318.6|83268.6|83353.7|83304.1|83291.9|83247.4|1141
1635142200000|2021-10-25 06:10:00|83318.4|83268.4|83347.5|83297.5|83358.3|83315|83311.8|83261.8|1098
1635142500000|2021-10-25 06:15:00|83347.9|83297.9|83344.4|83319.4|83363|83324.6|83337|83296.6|1016
1635142800000|2021-10-25 06:20:00|83344.9|83319.9|83408.5|83358.5|83422.3|83372.3|83344.7|83307.2|1035
1635143100000|2021-10-25 06:25:00|83408.3|83358.3|83418.8|83368.8|83422|83381.9|83376.1|83337.4|1339
1635143400000|2021-10-25 06:30:00|83418.9|83368.9|83433.3|83383.3|83434.4|83399|83381.4|83354.7|1461
1635143700000|2021-10-25 06:35:00|83434.5|83384.5|83436.1|83411.1|83448.4|83414.2|83420.9|83382.6|1174
1635144000000|2021-10-25 06:40:00|83436.3|83411.3|83474.5|83424.5|83576|83464.7|83435.5|83405.7|1074
1635144300000|2021-10-25 06:45:00|83474.1|83424.1|83439.1|83414.1|83483.7|83440.7|83414.9|83379.2|1439
1635144600000|2021-10-25 06:50:00|83438.2|83413.2|83430.4|83405.4|83471.6|83439.1|83427.1|83393.8|1214
1635144900000|2021-10-25 06:55:00|83430.5|83405.5|83419.9|83394.9|83443.7|83410.8|83374.9|83336.2|1547
1635145200000|2021-10-25 07:00:00|83420.6|83395.6|83472|83422|83485.3|83445.6|83394.2|83345.1|1726
1635145500000|2021-10-25 07:05:00|83471.8|83421.8|83447|83397|83471.8|83421.8|83390.4|83349.3|1574
1635145800000|2021-10-25 07:10:00|83446.6|83396.6|83490.7|83440.7|83493.6|83444.5|83386|83349.7|1628
1635146100000|2021-10-25 07:15:00|83491.3|83441.3|83411.3|83386.3|83492.9|83445.3|83397.4|83357.2|1412
1635146400000|2021-10-25 07:20:00|83411.8|83386.8|83400.4|83375.4|83428.1|83391.1|83390.4|83353.8|1292
1635146700000|2021-10-25 07:25:00|83400|83375|83355.3|83330.3|83402.7|83377.7|83329.9|83294.4|1366
1635147000000|2021-10-25 07:30:00|83355.4|83330.4|83241.7|83216.7|83359.6|83334.6|83239.7|83214.7|1438
1635147300000|2021-10-25 07:35:00|83242.1|83217.1|83247.7|83222.7|83265.6|83228.9|83214.1|83189.1|1374
1635147600000|2021-10-25 07:40:00|83247.5|83222.5|83193.8|83168.8|83258.9|83231.2|83191.9|83163.6|1463
1635147900000|2021-10-25 07:45:00|83193.5|83168.5|83235.6|83210.6|83250.9|83214.6|83182.9|83154|1482
1635148200000|2021-10-25 07:50:00|83235.5|83210.5|83214.4|83189.4|83254.6|83220.4|83198.2|83155.1|1326
1635148500000|2021-10-25 07:55:00|83214.3|83189.3|83251.3|83201.3|83263.1|83224.1|83207.9|83170|1361
1635148800000|2021-10-25 08:00:00|83251.4|83201.4|83282.4|83232.4|83288.7|83238.7|83198.9|83160.3|1526
1635149100000|2021-10-25 08:05:00|83286|83236|83271.3|83246.3|83293.5|83264.3|83205.6|83169.5|1555
1635149400000|2021-10-25 08:10:00|83271.9|83246.9|83274.5|83249.5|83285.5|83253.1|83244.8|83207.5|1294
1635149700000|2021-10-25 08:15:00|83274.4|83249.4|83282.5|83257.5|83309.4|83267|83252.8|83203.2|1306
1635150000000|2021-10-25 08:20:00|83282.9|83257.9|83273.8|83248.8|83299.2|83258|83242.9|83210.1|1268
1635150300000|2021-10-25 08:25:00|83274.3|83249.3|83298.2|83248.2|83298.2|83250.7|83236.2|83200.7|1537
1635150600000|2021-10-25 08:30:00|83298.5|83248.5|83295.1|83270.1|83299.5|83272|83271.6|83240.8|1179
1635150900000|2021-10-25 08:35:00|83294.8|83269.8|83322.8|83297.8|83351.6|83326.6|83294.7|83254|1410
1635151200000|2021-10-25 08:40:00|83322.7|83297.7|83380.7|83330.7|83385.8|83349.9|83315.3|83287|1448
1635151500000|2021-10-25 08:45:00|83380.2|83330.2|83279.3|83254.3|83390.8|83353.2|83279.2|83247.9|1518
1635151800000|2021-10-25 08:50:00|83279.7|83254.7|83286.1|83261.1|83329.5|83295.8|83279.5|83254.5|1158
1635152100000|2021-10-25 08:55:00|83282.3|83257.3|83222.4|83197.4|83283.6|83258.6|83197.5|83154.7|1336
1635152400000|2021-10-25 09:00:00|83222.6|83197.6|83243.5|83218.5|83280.6|83243.2|83222.6|83194.8|1466
1635152700000|2021-10-25 09:05:00|83243.7|83218.7|83231.1|83181.1|83247.7|83220.5|83216.4|83179.8|1114
1635153000000|2021-10-25 09:10:00|83231.7|83181.7|83313.4|83263.4|83313.8|83264.3|83217.5|83179|1124
1635153300000|2021-10-25 09:15:00|83313.2|83263.2|83404.3|83354.3|83405.1|83366.9|83283.8|83245.9|1553
1635153600000|2021-10-25 09:20:00|83403.8|83353.8|83465.1|83440.1|83483.8|83441.6|83390.7|83346.1|1687
1635153900000|2021-10-25 09:25:00|83465|83440|83499.2|83474.2|83523.1|83478.6|83462|83424.7|1546
1635154200000|2021-10-25 09:30:00|83499.5|83474.5|83539.6|83514.6|83572.1|83533.8|83490|83456.7|1591
1635154500000|2021-10-25 09:35:00|83539.2|83514.2|83574.7|83524.7|83584.8|83543.6|83533.4|83492.5|1398
1635154800000|2021-10-25 09:40:00|83562.8|83537.8|83596.9|83546.9|83615.7|83580.1|83561.2|83526.6|1459
1635155100000|2021-10-25 09:45:00|83596.8|83546.8|83641|83591|83647.2|83608|83584.6|83544.1|1327
1635155400000|2021-10-25 09:50:00|83641.1|83591.1|83603.9|83553.9|83650.5|83612.5|83590.8|83546.5|1162
1635155700000|2021-10-25 09:55:00|83602.5|83552.5|83486.7|83436.7|83603.9|83564|83439.4|83395.5|1154
1635156000000|2021-10-25 10:00:00|83487.1|83437.1|83527.8|83477.8|83530.6|83490.9|83471.9|83435.4|1297
1635156300000|2021-10-25 10:05:00|83528.6|83478.6|83529.3|83504.3|83547.3|83510.6|83517.4|83477.1|1203
1635156600000|2021-10-25 10:10:00|83529.2|83504.2|83555.2|83505.2|83556.8|83522.2|83522.7|83484.1|1242
1635156900000|2021-10-25 10:15:00|83554.9|83504.9|83568|83518|83569|83519|83503|83465.1|1159
1635157200000|2021-10-25 10:20:00|83568.6|83518.6|83590.6|83540.6|83594|83555.5|83559.4|83512.4|1329
1635157500000|2021-10-25 10:25:00|83591|83541|83586.5|83561.5|83603.4|83572.2|83572.5|83536.8|1288
1635157800000|2021-10-25 10:30:00|83586.7|83561.7|83607.6|83582.6|83628.6|83596|83579|83552.6|1196
1635158100000|2021-10-25 10:35:00|83608.9|83583.9|83612.8|83587.8|83622.3|83590.6|83574.9|83538.5|1156
1635158400000|2021-10-25 10:40:00|83612.7|83587.7|83606.2|83581.2|83637.1|83595.9|83577.5|83541.2|1123
1635158700000|2021-10-25 10:45:00|83605.5|83580.5|83559.1|83509.1|83629.5|83591.2|83554.9|83504.9|1054
1635159000000|2021-10-25 10:50:00|83558.9|83508.9|83504.5|83479.5|83562.3|83522.7|83503.3|83468|1216
1635159300000|2021-10-25 10:55:00|83504.6|83479.6|83529.2|83504.2|83556.2|83518.1|83502.3|83459.2|1409
1635159600000|2021-10-25 11:00:00|83530.1|83505.1|83538.4|83513.4|83550.6|83519.3|83519.6|83490.8|1098
1635159900000|2021-10-25 11:05:00|83537.8|83512.8|83544.1|83519.1|83559.9|83534.9|83537.8|83506|875
1635160200000|2021-10-25 11:10:00|83543.8|83518.8|83517.6|83492.6|83559.4|83522.7|83517.3|83486.5|890
1635160500000|2021-10-25 11:15:00|83517.4|83492.4|83486.6|83461.6|83522.6|83497.6|83484.1|83448.4|952
1635160800000|2021-10-25 11:20:00|83486.2|83461.2|83483.8|83458.8|83496.3|83464.9|83460.7|83427.1|992
1635161100000|2021-10-25 11:25:00|83483.3|83458.3|83540.1|83515.1|83549.8|83519.1|83483.3|83449.5|1076
1635161400000|2021-10-25 11:30:00|83539.9|83514.9|83568.8|83543.8|83584.8|83545.2|83537.3|83510.9|995
1635161700000|2021-10-25 11:35:00|83567.1|83542.1|83610.4|83585.4|83636|83598.1|83565.1|83529.8|1330
1635162000000|2021-10-25 11:40:00|83610.7|83585.7|83676.8|83651.8|83709.9|83674.7|83605.2|83580.2|1543
1635162300000|2021-10-25 11:45:00|83672.8|83647.8|83651.9|83626.9|83685.3|83647.8|83612.7|83568.9|1552
1635162600000|2021-10-25 11:50:00|83651.6|83626.6|83635.4|83585.4|83666.8|83632.3|83604.4|83569.6|1308
1635162900000|2021-10-25 11:55:00|83637.7|83587.7|83629.8|83579.8|83651.7|83609.9|83599|83561.6|1511
1635163200000|2021-10-25 12:00:00|83631.5|83581.5|83600.6|83550.6|83654.6|83616.3|83596.7|83546.7|1483
1635163500000|2021-10-25 12:05:00|83600.4|83550.4|83653.3|83603.3|83659.2|83609.2|83598.4|83548.4|1346
1635163800000|2021-10-25 12:10:00|83653.4|83603.4|83712.1|83662.1|83712.6|83662.6|83638.9|83599.7|1398
1635164100000|2021-10-25 12:15:00|83712.5|83662.5|83660.4|83610.4|83723.2|83673.2|83651.1|83601.1|1380
1635164400000|2021-10-25 12:20:00|83663.8|83613.8|83658.8|83608.8|83674.9|83624.9|83639.5|83589.5|1400
1635164700000|2021-10-25 12:25:00|83658.9|83608.9|83624.1|83574.1|83666.9|83627.1|83610.3|83560.3|1298
1635165000000|2021-10-25 12:30:00|83624.3|83574.3|83599.7|83574.7|83625.6|83575.6|83586.9|83550.3|1197
1635165300000|2021-10-25 12:35:00|83600.2|83575.2|83685.8|83660.8|83710.9|83668.5|83599.4|83571|1434
1635165600000|2021-10-25 12:40:00|83686|83661|83708.4|83683.4|83723|83687|83664.4|83624.1|1227
1635165900000|2021-10-25 12:45:00|83708.6|83683.6|83690|83665|83752.4|83711.7|83689.5|83650|1457
1635166200000|2021-10-25 12:50:00|83690.2|83665.2|83677|83627|83707.8|83667.2|83660.3|83610.3|1392
1635166500000|2021-10-25 12:55:00|83663.2|83638.2|83674|83624|83716.1|83669.7|83659.7|83618.1|1478
1635166800000|2021-10-25 13:00:00|83674.5|83624.5|83646|83596|83680.1|83639.6|83640.8|83590.8|1272
1635167100000|2021-10-25 13:05:00|83648.6|83598.6|83582|83557|83652.6|83612.7|83579.6|83542.3|1505
1635167400000|2021-10-25 13:10:00|83582.1|83557.1|83521.3|83471.3|83593.6|83557.5|83504.5|83460.8|1469
1635167700000|2021-10-25 13:15:00|83509.3|83484.3|83534.3|83484.3|83565|83524.9|83495.8|83445.8|1501
1635168000000|2021-10-25 13:20:00|83534.9|83484.9|83516|83491|83546.2|83509|83489.2|83448|1423
1635168300000|2021-10-25 13:25:00|83516.1|83491.1|83516.9|83466.9|83541.1|83508.9|83500.8|83457.6|1356
1635168600000|2021-10-25 13:30:00|83515.6|83465.6|83555.5|83505.5|83560.9|83510.9|83492.3|83451|1528
1635168900000|2021-10-25 13:35:00|83553.6|83503.6|83601.2|83551.2|83602.5|83552.5|83509.4|83466.7|1722
1635169200000|2021-10-25 13:40:00|83601.8|83551.8|83627.9|83577.9|83671.3|83625.7|83601.4|83551.4|1702
1635169500000|2021-10-25 13:45:00|83627.7|83577.7|83630.3|83580.3|83694.4|83644.4|83603.7|83553.7|1680
1635169800000|2021-10-25 13:50:00|83633|83583|83592|83542|83646.5|83596.5|83565.7|83515.7|1660
1635170100000|2021-10-25 13:55:00|83593.4|83543.4|83584.9|83534.9|83599.7|83563|83548.7|83508.8|1468
1635170400000|2021-10-25 14:00:00|83584.1|83534.1|83580.5|83555.5|83621.5|83578|83566.6|83528.2|1584
1635170700000|2021-10-25 14:05:00|83580.8|83555.8|83579|83529|83618.2|83568.2|83552.3|83502.3|1545
1635171000000|2021-10-25 14:10:00|83579.2|83529.2|83587.6|83562.6|83599.5|83564.6|83542|83504|1525
1635171300000|2021-10-25 14:15:00|83587.7|83562.7|83564.7|83539.7|83594.5|83563.1|83523.1|83473.1|1537
1635171600000|2021-10-25 14:20:00|83564.5|83539.5|83569.3|83519.3|83579.1|83544|83511.2|83461.2|1592
1635171900000|2021-10-25 14:25:00|83568.8|83518.8|83570|83520|83598.7|83548.7|83544.5|83494.5|1473
1635172200000|2021-10-25 14:30:00|83569.6|83519.6|83537.6|83487.6|83603.9|83553.9|83530|83480|1504
1635172500000|2021-10-25 14:35:00|83538.3|83488.3|83536.5|83486.5|83590.9|83540.9|83531.8|83481.8|1443
1635172800000|2021-10-25 14:40:00|83538.7|83488.7|83580.5|83555.5|83591.3|83557.2|83525.1|83486.4|1271
1635173100000|2021-10-25 14:45:00|83580.6|83555.6|83568|83518|83599.2|83563.4|83555.3|83512.7|1425
1635173400000|2021-10-25 14:50:00|83566.7|83516.7|83526.7|83476.7|83596.1|83548.1|83492.2|83450.5|1339
1635173700000|2021-10-25 14:55:00|83526.3|83476.3|83508.5|83458.5|83564.8|83522|83491.4|83451.6|1544
1635174000000|2021-10-25 15:00:00|83508.7|83458.7|83495.5|83445.5|83518.5|83480.5|83470.8|83420.8|1333
1635174300000|2021-10-25 15:05:00|83495.7|83445.7|83474.3|83449.3|83501.6|83464.7|83449.6|83399.6|1233
1635174600000|2021-10-25 15:10:00|83474.5|83449.5|83493.5|83443.5|83518.5|83476.9|83470.6|83433.4|1085
1635174900000|2021-10-25 15:15:00|83493.4|83443.4|83484.1|83434.1|83505.9|83469.8|83477.9|83427.9|951
1635175200000|2021-10-25 15:20:00|83483.7|83433.7|83505.4|83455.4|83506.7|83463.5|83473.5|83423.5|1218
1635175500000|2021-10-25 15:25:00|83519.1|83469.1|83482.8|83432.8|83531|83481.1|83475.1|83425.1|1310
1635175800000|2021-10-25 15:30:00|83482.9|83432.9|83551.7|83501.7|83557.6|83507.6|83481.1|83431.1|1393
1635176100000|2021-10-25 15:35:00|83551.2|83501.2|83536.8|83486.8|83553.9|83503.9|83529.7|83479.7|1408
1635176400000|2021-10-25 15:40:00|83536.9|83486.9|83516.5|83466.5|83540.5|83496.7|83486|83446.1|1188
1635176700000|2021-10-25 15:45:00|83516.8|83466.8|83508.2|83458.2|83518.4|83479.1|83493.8|83455|974
1635177000000|2021-10-25 15:50:00|83508.9|83458.9|83504|83454|83510.7|83470.9|83487.9|83449|1000
1635177300000|2021-10-25 15:55:00|83504.4|83454.4|83524.5|83474.5|83524.5|83474.5|83481.6|83445.6|1082
1635177600000|2021-10-25 16:00:00|83524|83474|83577.9|83527.9|83578.1|83528.1|83523.8|83473.8|1451
1635177900000|2021-10-25 16:05:00|83578.4|83528.4|83569.9|83519.9|83578.4|83528.4|83546.5|83496.5|1099
1635178200000|2021-10-25 16:10:00|83570.1|83520.1|83570.4|83520.4|83580.1|83530.1|83559.7|83509.7|1005
1635178500000|2021-10-25 16:15:00|83570.6|83520.6|83545.3|83495.3|83571.8|83521.8|83539.6|83489.6|908
1635178800000|2021-10-25 16:20:00|83545.2|83495.2|83561.7|83511.7|83568.3|83518.3|83544|83494|963
1635179100000|2021-10-25 16:25:00|83561.6|83511.6|83592.8|83542.8|83593.6|83543.6|83552.6|83511.3|904
1635179400000|2021-10-25 16:30:00|83592.9|83542.9|83581|83531|83611.1|83561.1|83579.7|83529.7|1146
1635179700000|2021-10-25 16:35:00|83580.6|83530.6|83584.3|83534.3|83596.2|83548.7|83571.3|83523.8|940
1635180000000|2021-10-25 16:40:00|83583.9|83533.9|83638.1|83588.1|83638.7|83588.7|83580.3|83530.3|1127
1635180300000|2021-10-25 16:45:00|83638|83588|83658.5|83608.5|83660.1|83620.9|83638|83588|869
1635180600000|2021-10-25 16:50:00|83658.8|83608.8|83653.8|83603.8|83661.8|83623.5|83644.8|83598.4|823
1635180900000|2021-10-25 16:55:00|83654.7|83604.7|83654.6|83604.6|83665.5|83615.5|83652.3|83602.3|894
1635181200000|2021-10-25 17:00:00|83654.8|83604.8|83631.7|83581.7|83654.8|83604.8|83620.3|83570.3|1049
1635181500000|2021-10-25 17:05:00|83632.5|83582.5|83623.2|83573.2|83638.1|83588.1|83622.6|83572.6|912
1635181800000|2021-10-25 17:10:00|83623.1|83573.1|83604|83554|83629.8|83587|83602.7|83552.7|877
1635182100000|2021-10-25 17:15:00|83604.4|83554.4|83556.7|83506.7|83605.1|83555.1|83551.2|83501.2|1081
1635182400000|2021-10-25 17:20:00|83556.6|83506.6|83544.6|83494.6|83557.6|83507.6|83529.6|83479.6|972
1635182700000|2021-10-25 17:25:00|83544.5|83494.5|83549.5|83499.5|83570.5|83520.5|83534.6|83484.6|984
1635183000000|2021-10-25 17:30:00|83549.4|83499.4|83515.9|83465.9|83551.1|83501.1|83513.1|83463.1|1165
1635183300000|2021-10-25 17:35:00|83516.2|83466.2|83531.3|83481.3|83532.9|83486.4|83510.1|83464.6|891
1635183600000|2021-10-25 17:40:00|83530.8|83480.8|83543.5|83493.5|83548.7|83512.9|83526.8|83476.8|731
1635183900000|2021-10-25 17:45:00|83543.6|83493.6|83529|83479|83549.3|83499.3|83523.2|83473.2|921
1635184200000|2021-10-25 17:50:00|83528.6|83478.6|83525.3|83475.3|83531|83481|83517.1|83467.1|794
1635184500000|2021-10-25 17:55:00|83525.2|83475.2|83555.2|83505.2|83555.3|83505.3|83524.3|83474.3|728
1635184800000|2021-10-25 18:00:00|83556|83506|83540.3|83490.3|83556|83511.1|83528.7|83488.7|586
1635185100000|2021-10-25 18:05:00|83540.5|83490.5|83542.3|83492.3|83543.2|83501.7|83523.8|83484.7|633
1635185400000|2021-10-25 18:10:00|83542.1|83492.1|83525.6|83475.6|83542.4|83503|83523.4|83473.4|582
1635185700000|2021-10-25 18:15:00|83526.5|83476.5|83519.3|83469.3|83527.4|83490.6|83502.6|83464|787
1635186000000|2021-10-25 18:20:00|83519.6|83469.6|83513.3|83463.3|83520.3|83482|83501.5|83457.1|744
1635186300000|2021-10-25 18:25:00|83513.4|83463.4|83488.9|83463.9|83514.4|83466.9|83486.5|83447.9|753
1635186600000|2021-10-25 18:30:00|83489.7|83464.7|83510|83460|83514.4|83476.7|83487.5|83451.3|752
1635186900000|2021-10-25 18:35:00|83509.8|83459.8|83536|83486|83537.7|83487.7|83494.5|83457.8|725
1635187200000|2021-10-25 18:40:00|83536.1|83486.1|83540.8|83490.8|83542|83504.1|83522.3|83482.2|609
1635187500000|2021-10-25 18:45:00|83530.2|83505.2|83541.8|83491.8|83546.9|83506.6|83525.9|83487.5|525
1635187800000|2021-10-25 18:50:00|83541.7|83491.7|83537.8|83487.8|83544.4|83506.3|83529|83479.3|702
1635188100000|2021-10-25 18:55:00|83537.9|83487.9|83549.3|83499.3|83552.4|83502.4|83534.8|83484.8|990
1635188400000|2021-10-25 19:00:00|83549|83499|83575.4|83525.4|83592.7|83542.7|83532.8|83493.2|1169
1635188700000|2021-10-25 19:05:00|83575.8|83525.8|83597.7|83547.7|83599.5|83549.5|83574|83524|944
1635189000000|2021-10-25 19:10:00|83597.3|83547.3|83604.8|83554.8|83606.4|83556.4|83592.6|83542.6|816
1635189300000|2021-10-25 19:15:00|83605|83555|83608.6|83558.6|83611.5|83561.5|83588.7|83538.7|857
1635189600000|2021-10-25 19:20:00|83607|83557|83622.8|83572.8|83630.6|83580.6|83605.1|83555.1|849
1635189900000|2021-10-25 19:25:00|83622.6|83572.6|83607.7|83557.7|83623.1|83578|83601.2|83556.8|731
1635190200000|2021-10-25 19:30:00|83608.2|83558.2|83614.3|83564.3|83616.1|83566.1|83606.7|83556.7|851
1635190500000|2021-10-25 19:35:00|83614.6|83564.6|83614|83564|83617.5|83567.5|83609.5|83559.5|604
1635190800000|2021-10-25 19:40:00|83613.8|83563.8|83614.3|83564.3|83621.2|83571.2|83612.1|83562.1|683
1635191100000|2021-10-25 19:45:00|83614.8|83564.8|83594.7|83544.7|83615|83565|83572.7|83522.7|1113
1635191400000|2021-10-25 19:50:00|83594.9|83544.9|83603|83553|83608.7|83558.7|83592|83542|871
1635191700000|2021-10-25 19:55:00|83603.2|83553.2|83576.8|83526.8|83604.8|83554.8|83550.6|83500.6|1476
1635192000000|2021-10-25 20:00:00|83574.5|83524.5|83602.3|83552.3|83605.5|83555.5|83538.8|83488.8|1288
1635192300000|2021-10-25 20:05:00|83602.6|83552.6|83597.8|83547.8|83611.5|83561.5|83593.5|83543.5|1358
1635192600000|2021-10-25 20:10:00|83597.2|83547.2|83608.3|83558.3|83609.4|83559.4|83565.4|83515.4|1318
1635192900000|2021-10-25 20:15:00|83606.5|83556.5|83568.1|83518.1|83613.8|83563.8|83563|83513|1904
1635193200000|2021-10-25 20:20:00|83569.4|83519.4|83540.1|83490.1|83604.1|83554.1|83527|83425.4|1365
1635193500000|2021-10-25 20:25:00|83540.3|83490.3|83544.5|83494.5|83555.5|83505.5|83514.8|83464.8|787
1635193800000|2021-10-25 20:30:00|83539.2|83489.2|83547.5|83497.5|83607.4|83541.2|83520.3|83372.5|1647
1635194100000|2021-10-25 20:35:00|83547.4|83497.4|83543.9|83493.9|83560.9|83510.9|83533.4|83483.4|1647
1635194400000|2021-10-25 20:40:00|83543.7|83493.7|83541.2|83491.2|83552.7|83502.7|83539.5|83489.5|1856
1635194700000|2021-10-25 20:45:00|83540.3|83490.3|83567.1|83517.1|83621.9|83524.8|83530.9|83397.9|1886
1635195000000|2021-10-25 20:50:00|83565.8|83515.8|83569.3|83519.3|83626|83532.3|83551.7|83461.7|1327
1635195300000|2021-10-25 20:55:00|83604.3|83476|83638.5|83448.1|83638.5|83523.6|83540.4|83407.5|770
1635195600000|2021-10-25 21:00:00|83634.6|83420.7|83613.8|83402.2|83650.2|83420.7|83609.4|83385.7|65
1635195900000|2021-10-25 21:05:00|83613.3|83422|83688.6|83297.8|83739.3|83424.1|83610.3|83280.6|125
1635196200000|2021-10-25 21:10:00|83711|83314.1|83663.8|83344.8|83711|83400.2|83605.5|83293.1|179
1635196500000|2021-10-25 21:15:00|83647.6|83367.1|83616|83369.6|83710.9|83411.8|83601.4|83276.9|232
1635196800000|2021-10-25 21:20:00|83617.1|83361.7|83644.6|83314.4|83672.1|83411.4|83605.9|83284.1|171
1635197100000|2021-10-25 21:25:00|83651.3|83311.1|83644.3|83328.6|83674.7|83411.4|83605.5|83289.4|171
1635197400000|2021-10-25 21:30:00|83621.8|83327.7|83625.3|83353.9|83683.7|83415.1|83605.5|83291.7|240
1635197700000|2021-10-25 21:35:00|83631.1|83335.9|83611.7|83336.8|83660|83413.8|83603|83281.9|176
1635198000000|2021-10-25 21:40:00|83611.5|83360.8|83608.8|83389.1|83678.5|83410.5|83595.2|83298.7|161
1635198300000|2021-10-25 21:45:00|83610.5|83382.2|83616.6|83385|83648.6|83410.3|83563.9|83327.1|208
1635198600000|2021-10-25 21:50:00|83636.5|83364|83617.5|83386.7|83686.2|83410|83593.5|83331.5|155
1635198900000|2021-10-25 21:55:00|83623.4|83381.2|83605.6|83399.3|83662.4|83408.8|83590.7|83267.9|242
1635199200000|2021-10-25 22:00:00|83605.5|83399.1|83567|83365.8|83640.7|83405.5|83547.3|83313.7|921
1635199500000|2021-10-25 22:05:00|83562.7|83370.3|83556.3|83423.6|83582.7|83465|83511.9|83350.9|539
1635199800000|2021-10-25 22:10:00|83554.6|83424.9|83536.5|83486.5|83563.7|83495|83508.2|83417.5|609
1635200100000|2021-10-25 22:15:00|83538.2|83488.2|83541|83491|83551.2|83501.2|83529.8|83479.8|1337
1635200400000|2021-10-25 22:20:00|83541.5|83491.5|83536.5|83486.5|83544.2|83494.2|83518.8|83468.8|542
1635200700000|2021-10-25 22:25:00|83536.6|83486.6|83544.4|83494.4|83549.4|83499.4|83532.4|83482.4|819
1635201000000|2021-10-25 22:30:00|83544.2|83494.2|83554.5|83504.5|83565.7|83515.7|83543|83493|2294
1635201300000|2021-10-25 22:35:00|83554.1|83504.1|83579.9|83529.9|83585|83535|83551.6|83501.6|1143
1635201600000|2021-10-25 22:40:00|83579.4|83529.4|83566.3|83516.3|83585.3|83535.3|83556.3|83506.3|705
1635201900000|2021-10-25 22:45:00|83564.3|83514.3|83568.7|83518.7|83571.4|83521.4|83551|83501|697
1635202200000|2021-10-25 22:50:00|83568.3|83518.3|83570.2|83520.2|83572.4|83522.4|83557|83507|775
1635202500000|2021-10-25 22:55:00|83569.5|83519.5|83576|83526|83580.6|83530.6|83559.3|83509.3|874
1635202800000|2021-10-25 23:00:00|83577.2|83527.2|83591.6|83541.6|83592.4|83542.4|83568.7|83518.7|1139
1635203100000|2021-10-25 23:05:00|83592.3|83542.3|83600.1|83550.1|83605.8|83555.8|83581.8|83531.8|585
1635203400000|2021-10-25 23:10:00|83599.9|83549.9|83605|83555|83607.1|83557.1|83594.1|83544.1|367
1635203700000|2021-10-25 23:15:00|83605.9|83555.9|83595|83545|83616.2|83566.2|83576.8|83526.8|865
1635204000000|2021-10-25 23:20:00|83595.1|83545.1|83584.9|83534.9|83605.4|83555.4|83574.8|83524.8|675
1635204300000|2021-10-25 23:25:00|83585.7|83535.7|83584.7|83534.7|83596.3|83546.3|83573.3|83523.3|934
1635204600000|2021-10-25 23:30:00|83586.8|83536.8|83566.8|83516.8|83590.4|83540.4|83566.8|83516.8|742
1635204900000|2021-10-25 23:35:00|83566.1|83516.1|83588.7|83538.7|83597.4|83547.4|83566.1|83516.1|642
1635205200000|2021-10-25 23:40:00|83589|83539|83559|83509|83602.1|83552.1|83559|83509|557
1635205500000|2021-10-25 23:45:00|83558.7|83508.7|83540.9|83490.9|83563.7|83513.7|83535.3|83485.3|730
1635205800000|2021-10-25 23:50:00|83540.8|83490.8|83537.6|83487.6|83547.3|83497.3|83531.6|83481.6|637
1635206100000|2021-10-25 23:55:00|83535.1|83485.1|83540.5|83490.5|83552.1|83502.1|83531.9|83481.9|586
1635206400000|2021-10-26 00:00:00|83540.6|83490.6|83504|83454|83542.1|83492.1|83485.4|83435.4|1454
1635206700000|2021-10-26 00:05:00|83504.7|83454.7|83485.5|83435.5|83510.5|83460.5|83472.7|83422.7|1332
1635207000000|2021-10-26 00:10:00|83486.3|83436.3|83502.8|83452.8|83505.2|83455.2|83478.8|83428.8|1192
1635207300000|2021-10-26 00:15:00|83502.4|83452.4|83559.3|83509.3|83560.1|83510.1|83483.1|83433.1|1548
1635207600000|2021-10-26 00:20:00|83555.7|83505.7|83603.9|83553.9|83614.4|83564.4|83554.2|83504.2|1666
1635207900000|2021-10-26 00:25:00|83604.2|83554.2|83619.4|83569.4|83629.6|83579.6|83599.5|83549.5|1358
1635208200000|2021-10-26 00:30:00|83619|83569|83627|83577|83633|83583|83612.3|83562.3|1261
1635208500000|2021-10-26 00:35:00|83626.9|83576.9|83607.6|83557.6|83629.2|83579.2|83606.1|83556.1|1077
1635208800000|2021-10-26 00:40:00|83607.5|83557.5|83594.7|83544.7|83616.1|83566.1|83589.4|83539.4|754
1635209100000|2021-10-26 00:45:00|83594.8|83544.8|83570.7|83520.7|83623.9|83573.9|83566.5|83516.5|1063
1635209400000|2021-10-26 00:50:00|83572.3|83522.3|83582.1|83532.1|83587.3|83537.3|83563.3|83513.3|1144
1635209700000|2021-10-26 00:55:00|83581.4|83531.4|83568|83518|83589.7|83539.7|83559.1|83509.1|1064
1635210000000|2021-10-26 01:00:00|83568.1|83518.1|83575.2|83525.2|83598.9|83548.9|83564.4|83514.4|1410
1635210300000|2021-10-26 01:05:00|83574.6|83524.6|83556.8|83506.8|83592.4|83542.4|83551.6|83501.6|1572
1635210600000|2021-10-26 01:10:00|83557.4|83507.4|83534|83484|83562.2|83512.2|83521.8|83471.8|1591
1635210900000|2021-10-26 01:15:00|83534.2|83484.2|83525.7|83475.7|83539|83489|83513.6|83463.6|1316
1635211200000|2021-10-26 01:20:00|83525.4|83475.4|83527.7|83477.7|83535.3|83485.3|83506|83456|1202
1635211500000|2021-10-26 01:25:00|83528.2|83478.2|83532.4|83482.4|83551.1|83501.1|83515.4|83465.4|1153
1635211800000|2021-10-26 01:30:00|83532.2|83482.2|83569.6|83519.6|83571|83521|83531.1|83481.1|1072
1635212100000|2021-10-26 01:35:00|83569.3|83519.3|83560.2|83510.2|83572.3|83522.3|83547.8|83497.8|1087
1635212400000|2021-10-26 01:40:00|83560.1|83510.1|83594.4|83544.4|83600.3|83550.3|83554.9|83504.9|1085
1635212700000|2021-10-26 01:45:00|83594.6|83544.6|83548.9|83498.9|83601.6|83551.6|83539.1|83489.1|1220
1635213000000|2021-10-26 01:50:00|83548.8|83498.8|83513.9|83463.9|83564.8|83514.8|83498.5|83448.5|1529
1635213300000|2021-10-26 01:55:00|83515.1|83465.1|83527.1|83477.1|83527.7|83477.7|83505.9|83455.9|1411
1635213600000|2021-10-26 02:00:00|83527.2|83477.2|83517.6|83467.6|83531.1|83481.1|83508.3|83458.3|1326
1635213900000|2021-10-26 02:05:00|83517.5|83467.5|83520.4|83470.4|83530.8|83480.8|83511.7|83461.7|1156
1635214200000|2021-10-26 02:10:00|83520.3|83470.3|83492.7|83442.7|83525.8|83475.8|83489.7|83439.7|1342
1635214500000|2021-10-26 02:15:00|83491.7|83441.7|83532.2|83482.2|83536.1|83486.1|83489.4|83439.4|1278
1635214800000|2021-10-26 02:20:00|83531.9|83481.9|83542.9|83492.9|83558.2|83508.2|83528.6|83478.6|1308
1635215100000|2021-10-26 02:25:00|83542.8|83492.8|83560.3|83510.3|83563.9|83513.9|83540.3|83490.3|1307
1635215400000|2021-10-26 02:30:00|83560|83510|83553.1|83503.1|83564.4|83514.4|83547.9|83497.9|1456
1635215700000|2021-10-26 02:35:00|83553.8|83503.8|83539.9|83489.9|83562.9|83512.9|83536.9|83486.9|1388
1635216000000|2021-10-26 02:40:00|83540.5|83490.5|83537.2|83487.2|83550|83500|83532.8|83482.8|1204
1635216300000|2021-10-26 02:45:00|83536.5|83486.5|83555.6|83505.6|83600.4|83550.4|83528.4|83478.4|1530
1635216600000|2021-10-26 02:50:00|83555.9|83505.9|83537.4|83487.4|83561.4|83511.4|83535.8|83485.8|1321
1635216900000|2021-10-26 02:55:00|83537|83487|83532.6|83482.6|83554.8|83504.8|83523.7|83473.7|1575
1635217200000|2021-10-26 03:00:00|83532|83482|83556|83506|83561|83511|83527.5|83477.5|1269
1635217500000|2021-10-26 03:05:00|83556.6|83506.6|83559.1|83509.1|83561.2|83511.2|83541.6|83491.6|1406
1635217800000|2021-10-26 03:10:00|83557|83507|83563.6|83513.6|83565.5|83515.5|83541.5|83491.5|1449
1635218100000|2021-10-26 03:15:00|83564.1|83514.1|83571|83521|83580.5|83530.5|83549.8|83499.8|1453
1635218400000|2021-10-26 03:20:00|83568.6|83518.6|83553.6|83503.6|83572.2|83522.2|83551|83501|1571
1635218700000|2021-10-26 03:25:00|83553.1|83503.1|83540|83490|83557.1|83507.1|83531.3|83481.3|1500
1635219000000|2021-10-26 03:30:00|83540.2|83490.2|83537.2|83487.2|83547.7|83497.7|83530.5|83480.5|1325
1635219300000|2021-10-26 03:35:00|83536.2|83486.2|83543.3|83493.3|83546.3|83496.3|83531.3|83481.3|1215
1635219600000|2021-10-26 03:40:00|83544|83494|83520.7|83470.7|83548.4|83498.4|83510.8|83460.8|1403
1635219900000|2021-10-26 03:45:00|83518|83468|83515.2|83465.2|83527.7|83477.7|83510.6|83460.6|1044
1635220200000|2021-10-26 03:50:00|83511.9|83461.9|83512.1|83462.1|83517.7|83467.7|83506.5|83456.5|361
1635220500000|2021-10-26 03:55:00|83511.5|83461.5|83512.4|83462.4|83520.7|83470.7|83509.2|83459.2|780
1635220800000|2021-10-26 04:00:00|83514.4|83464.4|83508.2|83458.2|83515.6|83465.6|83505.3|83455.3|671
1635221100000|2021-10-26 04:05:00|83508.4|83458.4|83505.5|83455.5|83512.4|83462.4|83503.7|83453.7|548
1635221400000|2021-10-26 04:10:00|83505.4|83455.4|83514.9|83464.9|83518.8|83468.8|83500.4|83450.4|584
1635221700000|2021-10-26 04:15:00|83514.7|83464.7|83512.7|83462.7|83518.7|83468.7|83510.7|83460.7|637
1635222000000|2021-10-26 04:20:00|83512.8|83462.8|83519.1|83469.1|83523.5|83473.5|83512.3|83462.3|692
1635222300000|2021-10-26 04:25:00|83519.2|83469.2|83517.1|83467.1|83523.2|83473.2|83515.4|83465.4|551
1635222600000|2021-10-26 04:30:00|83517.2|83467.2|83519.2|83469.2|83523.1|83473.1|83510.9|83460.9|603
1635222900000|2021-10-26 04:35:00|83520.3|83470.3|83516.5|83466.5|83522.2|83472.2|83515.8|83465.8|684
1635223200000|2021-10-26 04:40:00|83516.7|83466.7|83512.6|83462.6|83519.2|83469.2|83511|83461|642
1635223500000|2021-10-26 04:45:00|83511.9|83461.9|83513.2|83463.2|83517.9|83467.9|83509.2|83459.2|402
1635223800000|2021-10-26 04:50:00|83513.4|83463.4|83506.7|83456.7|83513.4|83463.4|83499.1|83449.1|566
1635224100000|2021-10-26 04:55:00|83506.4|83456.4|83488.3|83438.3|83513.6|83463.6|83485.2|83435.2|721
1635224400000|2021-10-26 05:00:00|83489|83439|83492.8|83442.8|83498.1|83448.1|83486.1|83436.1|618
1635224700000|2021-10-26 05:05:00|83493.6|83443.6|83478.9|83428.9|83504.9|83454.9|83473.2|83423.2|701
1635225000000|2021-10-26 05:10:00|83479|83429|83497.5|83447.5|83507.2|83457.2|83477.7|83427.7|621
1635225300000|2021-10-26 05:15:00|83497.4|83447.4|83516.4|83466.4|83517.9|83467.9|83489.1|83439.1|610
1635225600000|2021-10-26 05:20:00|83514.8|83464.8|83524.8|83474.8|83528.6|83478.6|83510.9|83460.9|1042
1635225900000|2021-10-26 05:25:00|83524.5|83474.5|83518.3|83468.3|83526.3|83476.3|83510.3|83460.3|1143
1635226200000|2021-10-26 05:30:00|83520|83470|83531.6|83481.6|83533.3|83483.3|83518.6|83468.6|825
1635226500000|2021-10-26 05:35:00|83531.5|83481.5|83581.2|83531.2|83583.8|83533.8|83523.4|83473.4|1058
1635226800000|2021-10-26 05:40:00|83582.9|83532.9|83552.6|83502.6|83583.6|83533.6|83552.2|83502.2|839
1635227100000|2021-10-26 05:45:00|83552.8|83502.8|83533.4|83483.4|83555.6|83505.6|83526.9|83476.9|760
1635227400000|2021-10-26 05:50:00|83533.3|83483.3|83542.6|83492.6|83586.2|83536.2|83516.2|83466.2|997
1635227700000|2021-10-26 05:55:00|83542.3|83492.3|83591.2|83541.2|83629.4|83579.4|83527.6|83477.6|1002
1635228000000|2021-10-26 06:00:00|83591.4|83541.4|83547.5|83497.5|83619.8|83569.8|83534.6|83484.6|1198
1635228300000|2021-10-26 06:05:00|83547.3|83497.3|83544.1|83494.1|83563.9|83527.7|83525.8|83485.8|1055
1635228600000|2021-10-26 06:10:00|83544.2|83494.2|83571.8|83521.8|83579.4|83529.4|83529.9|83490.9|1110
1635228900000|2021-10-26 06:15:00|83572.4|83522.4|83525|83500|83583.3|83551.9|83523.3|83480.5|1287
1635229200000|2021-10-26 06:20:00|83525.1|83500.1|83512.8|83462.8|83541.4|83501.2|83509.6|83459.6|1170
1635229500000|2021-10-26 06:25:00|83513.6|83463.6|83520.4|83470.4|83532.4|83501.4|83497.1|83459|1155
1635229800000|2021-10-26 06:30:00|83521.1|83471.1|83488.4|83463.4|83523.7|83496.2|83486.2|83444.6|1132
1635230100000|2021-10-26 06:35:00|83489.3|83464.3|83505.7|83480.7|83526.6|83486.1|83481.3|83449.9|998
1635230400000|2021-10-26 06:40:00|83506.3|83481.3|83527.1|83502.1|83538.5|83505.9|83505.2|83477.8|1033
1635230700000|2021-10-26 06:45:00|83527.5|83502.5|83526.1|83501.1|83560.6|83525|83517.3|83480.5|1260
1635231000000|2021-10-26 06:50:00|83526|83501|83546.7|83521.7|83567.2|83533.7|83524.3|83498.9|1252
1635231300000|2021-10-26 06:55:00|83546.4|83521.4|83528.8|83503.8|83561|83524.3|83512.1|83468.7|1276
1635231600000|2021-10-26 07:00:00|83528.9|83503.9|83493.9|83468.9|83530.1|83505.1|83483.4|83436.6|1832
1635231900000|2021-10-26 07:05:00|83494.2|83469.2|83530.1|83480.1|83566|83529|83494|83464.5|1535
1635232200000|2021-10-26 07:10:00|83529.7|83479.7|83563.7|83538.7|83594.8|83554.3|83506.3|83456.3|1497
1635232500000|2021-10-26 07:15:00|83565.1|83540.1|83603.9|83578.9|83616.5|83580.5|83528.4|83488.8|1495
1635232800000|2021-10-26 07:20:00|83604.5|83579.5|83693.4|83643.4|83703.8|83666.3|83603.9|83567.2|1386
1635233100000|2021-10-26 07:25:00|83690|83640|83729.1|83679.1|83743.4|83693.4|83671.2|83621.2|1525
1635233400000|2021-10-26 07:30:00|83728.8|83678.8|83720.3|83670.3|83739.1|83700.2|83696|83656.9|1467
1635233700000|2021-10-26 07:35:00|83722|83672|83715.6|83665.6|83729.1|83684.9|83692.4|83644.1|1390
1635234000000|2021-10-26 07:40:00|83714.6|83664.6|83753.8|83703.8|83755.1|83705.1|83675.7|83637.7|1470
1635234300000|2021-10-26 07:45:00|83753.3|83703.3|83716|83666|83804.2|83754.2|83708.9|83658.9|1449
1635234600000|2021-10-26 07:50:00|83713|83663|83718.8|83668.8|83770.7|83731.1|83698.4|83648.4|1612
1635234900000|2021-10-26 07:55:00|83716.8|83666.8|83695.9|83645.9|83771.2|83731.2|83680.9|83636.5|1727
1635235200000|2021-10-26 08:00:00|83694.6|83644.6|83679.5|83629.5|83745.2|83699.8|83664.3|83614.3|1658
1635235500000|2021-10-26 08:05:00|83679.2|83629.2|83602|83552|83680.3|83630.3|83598|83548|1448
1635235800000|2021-10-26 08:10:00|83601.2|83551.2|83607.1|83557.1|83660.2|83610.2|83593.7|83546.4|1490
1635236100000|2021-10-26 08:15:00|83607.3|83557.3|83591.9|83541.9|83635.8|83592.8|83570.2|83531.3|1602
1635236400000|2021-10-26 08:20:00|83592.3|83542.3|83587.7|83537.7|83604.3|83554.3|83553.5|83503.5|1447
1635236700000|2021-10-26 08:25:00|83587.3|83537.3|83633.2|83583.2|83640.9|83602|83585.9|83535.9|1345
1635237000000|2021-10-26 08:30:00|83632.8|83582.8|83628.9|83578.9|83653.9|83607.4|83597.2|83558.5|1480
1635237300000|2021-10-26 08:35:00|83629|83579|83657.9|83607.9|83682.8|83632.8|83615.7|83578.6|1667
1635237600000|2021-10-26 08:40:00|83657.8|83607.8|83686.1|83636.1|83698.9|83655.3|83651.2|83601.2|1523
1635237900000|2021-10-26 08:45:00|83685.9|83635.9|83668.2|83618.2|83697.4|83647.4|83654.1|83611.6|1261
1635238200000|2021-10-26 08:50:00|83667.5|83617.5|83627.5|83577.5|83671.1|83628.8|83595.6|83570.6|1245
1635238500000|2021-10-26 08:55:00|83628.3|83578.3|83546.3|83521.3|83630.7|83588.5|83542.5|83508.1|1461
1635238800000|2021-10-26 09:00:00|83546|83521|83548.7|83523.7|83616.4|83570.8|83530.1|83495.1|1553
1635239100000|2021-10-26 09:05:00|83548.9|83523.9|83596.1|83546.1|83625.7|83588.4|83537.3|83501.7|1303
1635239400000|2021-10-26 09:10:00|83595.8|83545.8|83585.7|83560.7|83610.3|83579.4|83571.9|83534.7|1321
1635239700000|2021-10-26 09:15:00|83587.1|83562.1|83554.4|83504.4|83596.4|83564.4|83552.8|83502.8|1396
1635240000000|2021-10-26 09:20:00|83554.1|83504.1|83552.9|83502.9|83583.7|83533.7|83524|83490.6|1317
1635240300000|2021-10-26 09:25:00|83552.8|83502.8|83590.8|83540.8|83594.7|83544.7|83530|83480|1524
1635240600000|2021-10-26 09:30:00|83590.9|83540.9|83586.2|83561.2|83610.3|83563.9|83567.3|83517.6|1418
1635240900000|2021-10-26 09:35:00|83586.5|83561.5|83553.2|83528.2|83591.7|83562.6|83551|83516.2|1195
1635241200000|2021-10-26 09:40:00|83553.4|83528.4|83529.3|83479.3|83569.8|83538.3|83523.7|83477.9|1414
1635241500000|2021-10-26 09:45:00|83529.8|83479.8|83530.7|83505.7|83573|83534|83515.3|83477.3|1192
1635241800000|2021-10-26 09:50:00|83530.2|83505.2|83528.5|83503.5|83547.1|83511.3|83513|83472.7|1087
1635242100000|2021-10-26 09:55:00|83529.2|83504.2|83433.3|83383.3|83534.1|83504.2|83408.5|83363.6|1422
1635242400000|2021-10-26 10:00:00|83433.5|83383.5|83441.8|83391.8|83454.9|83416.1|83410.1|83369.4|1346
1635242700000|2021-10-26 10:05:00|83442|83392|83478.7|83428.7|83488|83438.1|83419.8|83381.8|1328
1635243000000|2021-10-26 10:10:00|83478.4|83428.4|83467.2|83442.2|83489|83445|83435.5|83402|1492
1635243300000|2021-10-26 10:15:00|83467|83442|83465.9|83440.9|83485.2|83452.4|83453.6|83415.9|1378
1635243600000|2021-10-26 10:20:00|83467.3|83442.3|83508.1|83483.1|83525.1|83487.9|83467.3|83433.8|1167
1635243900000|2021-10-26 10:25:00|83508.3|83483.3|83519.8|83469.8|83528.9|83491.2|83499.6|83459.2|1177
1635244200000|2021-10-26 10:30:00|83519.7|83469.7|83544.2|83519.2|83566.4|83525.3|83502.8|83468|1252
1635244500000|2021-10-26 10:35:00|83544.4|83519.4|83491.8|83466.8|83560.8|83523.4|83487.9|83449.4|1171
1635244800000|2021-10-26 10:40:00|83492|83467|83475.9|83450.9|83513|83471.1|83474.6|83433.1|1059
1635245100000|2021-10-26 10:45:00|83475.7|83450.7|83427|83402|83494.9|83464.8|83426.9|83383.2|1313
1635245400000|2021-10-26 10:50:00|83427.1|83402.1|83434.6|83409.6|83486.2|83439.2|83427.1|83395.9|1379
1635245700000|2021-10-26 10:55:00|83434.8|83409.8|83390.5|83365.5|83437.1|83410.7|83378.6|83335.8|1423
1635246000000|2021-10-26 11:00:00|83392.6|83367.6|83365.1|83340.1|83410.8|83368.3|83358.6|83322.4|1128
1635246300000|2021-10-26 11:05:00|83365.2|83340.2|83362.8|83312.8|83381.6|83341.6|83349.2|83308.7|1049
1635246600000|2021-10-26 11:10:00|83363.3|83313.3|83362.1|83337.1|83384.7|83339.8|83348.6|83299.6|1012
1635246900000|2021-10-26 11:15:00|83361.3|83336.3|83385.4|83360.4|83402.4|83361.8|83359.3|83323.7|986
1635247200000|2021-10-26 11:20:00|83385.3|83360.3|83376|83351|83415.5|83375.9|83354.7|83310.4|1128
1635247500000|2021-10-26 11:25:00|83375.5|83350.5|83405.2|83380.2|83416|83385.7|83375.5|83334.4|1088
1635247800000|2021-10-26 11:30:00|83404.7|83379.7|83400.7|83350.7|83410.3|83380.4|83373.8|83339.3|1085
1635248100000|2021-10-26 11:35:00|83400.4|83350.4|83391.2|83366.2|83402.7|83370.7|83379.1|83345.8|1021
1635248400000|2021-10-26 11:40:00|83392.5|83367.5|83383.9|83358.9|83404.3|83368.2|83364.6|83331|974
1635248700000|2021-10-26 11:45:00|83384|83359|83385.4|83360.4|83414.5|83381.1|83381|83356|1157
1635249000000|2021-10-26 11:50:00|83385.9|83360.9|83354|83329|83402.5|83369.3|83346.7|83321.7|1097
1635249300000|2021-10-26 11:55:00|83353.9|83328.9|83348.1|83323.1|83357|83332|83318.9|83293.9|1418
1635249600000|2021-10-26 12:00:00|83348.2|83323.2|83344|83319|83382.1|83353.9|83319.3|83290|1523
1635249900000|2021-10-26 12:05:00|83343.7|83318.7|83359.8|83334.8|83378.6|83347.4|83328.5|83303.5|1252
1635250200000|2021-10-26 12:10:00|83359.4|83334.4|83358.5|83333.5|83361.5|83336.5|83315|83290|1183
1635250500000|2021-10-26 12:15:00|83358.4|83333.4|83319.3|83294.3|83369.5|83342.2|83313.4|83288.4|1312
1635250800000|2021-10-26 12:20:00|83319|83294|83319.5|83294.5|83359|83323.6|83312.8|83282.3|1494
1635251100000|2021-10-26 12:25:00|83320|83295|83387|83362|83421.5|83388.2|83313.5|83288.5|1589
1635251400000|2021-10-26 12:30:00|83387.2|83362.2|83332.5|83307.5|83387.5|83362.5|83304.6|83271.7|1383
1635251700000|2021-10-26 12:35:00|83334.2|83309.2|83331.1|83306.1|83340.4|83310.5|83269.9|83242.5|1404
1635252000000|2021-10-26 12:40:00|83331.3|83306.3|83342.7|83317.7|83376.8|83351.4|83329.2|83304.2|1389
1635252300000|2021-10-26 12:45:00|83343.5|83318.5|83291.6|83241.6|83362.5|83337.5|83277.8|83241.6|1328
1635252600000|2021-10-26 12:50:00|83275.9|83250.9|83278.7|83253.7|83299.4|83269|83269.9|83232.1|1202
1635252900000|2021-10-26 12:55:00|83278.5|83253.5|83258.4|83208.4|83292.3|83258.5|83215|83177.7|1255
1635253200000|2021-10-26 13:00:00|83258.2|83208.2|83247.8|83222.8|83297.3|83262.7|83244.2|83206.8|1340
1635253500000|2021-10-26 13:05:00|83248|83223|83295.1|83270.1|83320.3|83289.4|83238.8|83202.1|1135
1635253800000|2021-10-26 13:10:00|83294.3|83269.3|83285.4|83260.4|83313.6|83281.3|83253.8|83218.6|1133
1635254100000|2021-10-26 13:15:00|83285.5|83260.5|83308.7|83283.7|83318.9|83286.3|83277.1|83245.7|1206
1635254400000|2021-10-26 13:20:00|83309.6|83284.6|83274.4|83249.4|83325.4|83290.1|83271.6|83236.1|1217
1635254700000|2021-10-26 13:25:00|83274.2|83249.2|83321.8|83296.8|83356.2|83317.3|83265.7|83240.7|1305
1635255000000|2021-10-26 13:30:00|83321.9|83296.9|83442.9|83392.9|83442.9|83392.9|83317.1|83276.9|1742
1635255300000|2021-10-26 13:35:00|83442.7|83392.7|83403.7|83353.7|83459.2|83410.9|83362.2|83312.2|1715
1635255600000|2021-10-26 13:40:00|83403.4|83353.4|83439.2|83389.2|83448.4|83402.5|83384.9|83347.9|1544
1635255900000|2021-10-26 13:45:00|83438.7|83388.7|83394.3|83344.3|83443.5|83406.2|83360.2|83321.4|1577
1635256200000|2021-10-26 13:50:00|83392.6|83342.6|83422.4|83397.4|83445|83403.4|83390.8|83341.1|1220
1635256500000|2021-10-26 13:55:00|83422|83397|83428.9|83378.9|83434.8|83397.1|83385.7|83335.7|1383
1635256800000|2021-10-26 14:00:00|83429.1|83379.1|83436.3|83386.3|83449|83399|83378|83328|1799
1635257100000|2021-10-26 14:05:00|83436.5|83386.5|83416.7|83391.7|83477|83427|83382.3|83332.3|1800
1635257400000|2021-10-26 14:10:00|83416.6|83391.6|83422.5|83372.5|83459.5|83416.2|83402.8|83367.9|1629
1635257700000|2021-10-26 14:15:00|83424.2|83374.2|83417|83367|83444.6|83394.6|83382.8|83332.8|1471
1635258000000|2021-10-26 14:20:00|83416.9|83366.9|83405.6|83355.6|83419.9|83382.7|83371.3|83327|1399
1635258300000|2021-10-26 14:25:00|83405.4|83355.4|83444.9|83394.9|83450.3|83405.2|83402.9|83354|1241
1635258600000|2021-10-26 14:30:00|83446.1|83396.1|83441|83391|83492.3|83442.3|83433.5|83383.5|1375
1635258900000|2021-10-26 14:35:00|83441.5|83391.5|83453.4|83403.4|83495.5|83453.9|83436.8|83391.2|1371
1635259200000|2021-10-26 14:40:00|83454.4|83404.4|83474.8|83424.8|83479.2|83435.9|83439.1|83390.4|1297
1635259500000|2021-10-26 14:45:00|83474.6|83424.6|83456.7|83406.7|83506.4|83463|83452.2|83402.2|1271
1635259800000|2021-10-26 14:50:00|83456.8|83406.8|83514.8|83464.8|83515.2|83465.2|83426.9|83376.9|1522
1635260100000|2021-10-26 14:55:00|83514.7|83464.7|83595.1|83545.1|83616.4|83578.5|83514.7|83464.7|1683
1635260400000|2021-10-26 15:00:00|83595.5|83545.5|83588.7|83538.7|83605.5|83568|83552.4|83502.4|1668
1635260700000|2021-10-26 15:05:00|83587.9|83537.9|83631.1|83581.1|83647|83597|83556.5|83518.3|1369
1635261000000|2021-10-26 15:10:00|83630.2|83580.2|83618.8|83568.8|83637.9|83591.6|83602|83558.2|1418
1635261300000|2021-10-26 15:15:00|83619|83569|83592.5|83542.5|83623.8|83579.1|83578.9|83538.2|1223
1635261600000|2021-10-26 15:20:00|83592.7|83542.7|83619.6|83569.6|83625.8|83575.8|83585.2|83535.2|1192
1635261900000|2021-10-26 15:25:00|83619.8|83569.8|83612|83562|83620|83580.3|83588.5|83538.5|1284
1635262200000|2021-10-26 15:30:00|83611.7|83561.7|83700.1|83650.1|83703|83653|83596.3|83546.3|1673
1635262500000|2021-10-26 15:35:00|83700.2|83650.2|83665.7|83615.7|83716.4|83666.4|83656.6|83606.6|1553
1635262800000|2021-10-26 15:40:00|83664.2|83614.2|83645.5|83595.5|83675.7|83628.5|83634.5|83584.5|1408
1635263100000|2021-10-26 15:45:00|83646.2|83596.2|83684.4|83634.4|83691.1|83645.2|83640.5|83593.3|1701
1635263400000|2021-10-26 15:50:00|83685.9|83635.9|83652.2|83602.2|83691.1|83652|83645.9|83595.9|1537
1635263700000|2021-10-26 15:55:00|83651.6|83601.6|83664.5|83614.5|83680.7|83631.8|83640.4|83590.4|1555
1635264000000|2021-10-26 16:00:00|83664.8|83614.8|83696.1|83646.1|83699.4|83659.9|83652.1|83602.1|1397
1635264300000|2021-10-26 16:05:00|83695.7|83645.7|83695.1|83645.1|83700.8|83657.6|83676.3|83626.3|1212
1635264600000|2021-10-26 16:10:00|83694.7|83644.7|83694.6|83644.6|83698.1|83649.2|83666.5|83627.5|1106
1635264900000|2021-10-26 16:15:00|83694.4|83644.4|83686.7|83636.7|83702.9|83652.9|83678.1|83628.1|827
1635265200000|2021-10-26 16:20:00|83686.6|83636.6|83669.7|83619.7|83692|83650|83663|83619.7|921
1635265500000|2021-10-26 16:25:00|83669.8|83619.8|83675.8|83625.8|83680.3|83639.4|83656.5|83614.9|861
1635265800000|2021-10-26 16:30:00|83676|83626|83665.9|83615.9|83686.7|83636.7|83658.1|83527.9|826
1635266100000|2021-10-26 16:35:00|83667.3|83617.3|83672.3|83622.3|83687.7|83643|83652.1|83602.1|1045
1635266400000|2021-10-26 16:40:00|83671.4|83621.4|83700.4|83650.4|83708.8|83658.8|83668.2|83618.2|1005
1635266700000|2021-10-26 16:45:00|83700.5|83650.5|83723.3|83673.3|83773.4|83723.4|83698.6|83648.6|1115
1635267000000|2021-10-26 16:50:00|83723|83673|83742.3|83692.3|83745.3|83695.3|83718.6|83668.6|838
1635267300000|2021-10-26 16:55:00|83742.5|83692.5|83713.4|83663.4|83743.5|83696.2|83705.9|83655.9|800
1635267600000|2021-10-26 17:00:00|83713.6|83663.6|83707.5|83657.5|83719.6|83670.7|83691.3|83641.3|1091
1635267900000|2021-10-26 17:05:00|83707.6|83657.6|83695.2|83645.2|83712.8|83662.8|83689.4|83639.4|921
1635268200000|2021-10-26 17:10:00|83694.6|83644.6|83689.7|83639.7|83708.4|83669.7|83687.3|83637.3|916
1635268500000|2021-10-26 17:15:00|83690.1|83640.1|83690.3|83640.3|83698.8|83658.1|83681.7|83637.7|798
1635268800000|2021-10-26 17:20:00|83690.1|83640.1|83688.7|83638.7|83696.8|83646.8|83682.5|83632.5|863
1635269100000|2021-10-26 17:25:00|83688.6|83638.6|83716.3|83666.3|83739.2|83689.2|83685.2|83635.2|1201
1635269400000|2021-10-26 17:30:00|83716.2|83666.2|83657.4|83607.4|83720.9|83670.9|83656.6|83606.6|1021
1635269700000|2021-10-26 17:35:00|83656.4|83606.4|83637.1|83587.1|83660.6|83610.6|83632.5|83582.5|990
1635270000000|2021-10-26 17:40:00|83637.2|83587.2|83653.5|83603.5|83658.1|83608.1|83625.9|83575.9|1034
1635270300000|2021-10-26 17:45:00|83654|83604|83650.6|83600.6|83657.3|83607.3|83646.3|83596.3|870
1635270600000|2021-10-26 17:50:00|83650.8|83600.8|83646.5|83596.5|83658.7|83608.7|83638.5|83588.5|937
1635270900000|2021-10-26 17:55:00|83645.6|83595.6|83664.1|83614.1|83676.6|83626.6|83642.8|83592.8|1049
1635271200000|2021-10-26 18:00:00|83664.4|83614.4|83648|83598|83665.7|83615.7|83639.9|83589.9|1128
1635271500000|2021-10-26 18:05:00|83649.8|83599.8|83633.1|83583.1|83655.6|83605.6|83628|83578|1060
1635271800000|2021-10-26 18:10:00|83631.2|83581.2|83634.2|83584.2|83643.1|83593.1|83629.8|83579.8|970
1635272100000|2021-10-26 18:15:00|83634.8|83584.8|83637.7|83587.7|83640.8|83590.8|83630.7|83580.7|686
1635272400000|2021-10-26 18:20:00|83637.3|83587.3|83623|83573|83640.3|83590.3|83619.6|83569.6|761
1635272700000|2021-10-26 18:25:00|83622.7|83572.7|83631.1|83581.1|83634.4|83584.4|83620.5|83570.5|627
1635273000000|2021-10-26 18:30:00|83631.4|83581.4|83630.3|83580.3|83638.9|83588.9|83625.3|83575.3|818
1635273300000|2021-10-26 18:35:00|83630|83580|83621.8|83571.8|83632.7|83582.7|83607.9|83557.9|750
1635273600000|2021-10-26 18:40:00|83621.6|83571.6|83625.2|83575.2|83633.4|83583.4|83620.7|83570.7|859
1635273900000|2021-10-26 18:45:00|83624.9|83574.9|83625.6|83575.6|83630.3|83580.3|83617.4|83567.4|771
1635274200000|2021-10-26 18:50:00|83625.7|83575.7|83621.6|83571.6|83629.9|83579.9|83614.1|83564.1|845
1635274500000|2021-10-26 18:55:00|83621.7|83571.7|83623.1|83573.1|83635.3|83585.3|83614.3|83564.3|801
1635274800000|2021-10-26 19:00:00|83623|83573|83628|83578|83632.7|83582.7|83614.2|83564.2|704
1635275100000|2021-10-26 19:05:00|83625.3|83575.3|83620.1|83570.1|83628.4|83578.4|83617.2|83567.2|450
1635275400000|2021-10-26 19:10:00|83620.7|83570.7|83628.7|83578.7|83629.6|83590.8|83613.2|83567.7|471
1635275700000|2021-10-26 19:15:00|83628.8|83578.8|83623.9|83573.9|83630.4|83590.5|83614.6|83572.6|530
1635276000000|2021-10-26 19:20:00|83624|83574|83623.7|83573.7|83627.8|83577.8|83620.7|83570.7|521
1635276300000|2021-10-26 19:25:00|83624.2|83574.2|83621|83571|83625.3|83575.3|83608.2|83558.2|757
1635276600000|2021-10-26 19:30:00|83621.2|83571.2|83614.1|83564.1|83622.9|83572.9|83607|83557|895
1635276900000|2021-10-26 19:35:00|83613.2|83563.2|83616|83566|83618.8|83568.8|83610.6|83560.6|688
1635277200000|2021-10-26 19:40:00|83615.9|83565.9|83607.6|83557.6|83619.4|83569.4|83606.5|83556.5|598
1635277500000|2021-10-26 19:45:00|83608|83558|83611|83561|83614.6|83564.6|83604.4|83554.4|827
1635277800000|2021-10-26 19:50:00|83611.2|83561.2|83610.4|83560.4|83620.6|83570.6|83608.3|83558.3|754
1635278100000|2021-10-26 19:55:00|83610.5|83560.5|83620.3|83570.3|83622.3|83572.3|83607.4|83557.4|799
1635278400000|2021-10-26 20:00:00|83620.7|83570.7|83618.8|83568.8|83629.9|83579.9|83615.2|83565.2|656
1635278700000|2021-10-26 20:05:00|83618.7|83568.7|83620.8|83570.8|83624|83574|83614.6|83564.6|572
1635279000000|2021-10-26 20:10:00|83621|83571|83623.4|83573.4|83626.3|83576.3|83618|83568|812
1635279300000|2021-10-26 20:15:00|83623.1|83573.1|83619.9|83569.9|83626|83576|83616.3|83566.3|525
1635279600000|2021-10-26 20:20:00|83620.3|83570.3|83584.9|83534.9|83639.1|83589.1|83541.2|83464.8|914
1635279900000|2021-10-26 20:25:00|83583.8|83533.8|83628.9|83578.9|83634.5|83584.5|83578.4|83528.4|804
1635280200000|2021-10-26 20:30:00|83628.7|83578.7|83607.8|83557.8|83633|83583|83596.5|83546.5|621
1635280500000|2021-10-26 20:35:00|83609.3|83559.3|83625.9|83575.9|83647|83597|83606.6|83556.6|973
1635280800000|2021-10-26 20:40:00|83626.2|83576.2|83632.7|83582.7|83640.1|83590.1|83616.3|83566.3|841
1635281100000|2021-10-26 20:45:00|83632.9|83582.9|83628.4|83578.4|83639.3|83589.3|83612.2|83562.2|1181
1635281400000|2021-10-26 20:50:00|83627.8|83577.8|83717.4|83569.6|83768.9|83614.3|83617.7|83536.9|1450
1635281700000|2021-10-26 20:55:00|83728.6|83564.9|83708.5|83569.3|83791.4|83609.7|83659.7|83511.5|494
1635282000000|2021-10-26 21:00:00|83747.2|83566.8|83829.6|83574.6|83829.6|83582.3|83743.4|83539.1|65
1635282300000|2021-10-26 21:05:00|83854.4|83552.5|83826.4|83534.7|84071.3|83584.6|83711.9|83411.6|319
1635282600000|2021-10-26 21:10:00|83826.6|83535|83828.5|83566.6|83991.8|83600.4|83734.6|83427.3|663
1635282900000|2021-10-26 21:15:00|83820.9|83564.5|83802.2|83506.3|83914.4|83589.8|83755.1|83392.9|797
1635283200000|2021-10-26 21:20:00|83805|83517.8|83776.7|83513|83893.8|83595.8|83749.4|83452.3|676
1635283500000|2021-10-26 21:25:00|83774|83521.1|83757.8|83523.4|83848.6|83585.6|83725.5|83460.3|403
1635283800000|2021-10-26 21:30:00|83783.9|83485.4|83792.8|83533.1|83803.7|83599.3|83729.4|83481.8|302
1635284100000|2021-10-26 21:35:00|83746.6|83565.2|83791.1|83519.6|83876.4|83579.7|83745.6|83407.9|291
1635284400000|2021-10-26 21:40:00|83800.9|83518|83797.8|83521.3|83858.7|83576.8|83754.3|83416|318
1635284700000|2021-10-26 21:45:00|83792.9|83519|83752.6|83566.1|83821.7|83580.7|83731.9|83478.5|501
1635285000000|2021-10-26 21:50:00|83776.8|83536.9|83798.2|83566|83830.6|83596|83728.5|83482.3|477
1635285300000|2021-10-26 21:55:00|83795.9|83554.1|83770.8|83585.1|83844.5|83612.4|83734.6|83487.9|360
1635285600000|2021-10-26 22:00:00|83788.3|83591|83781.8|83599.7|83805.6|83619.5|83733.1|83549.8|1163
1635285900000|2021-10-26 22:05:00|83773.9|83600.6|83693.2|83643.2|83774.1|83651.1|83687.7|83588.9|1083
1635286200000|2021-10-26 22:10:00|83693.1|83643.1|83682.3|83632.3|83776.2|83653.6|83682.1|83589.2|846
1635286500000|2021-10-26 22:15:00|83682.4|83632.4|83689.5|83639.5|83733.3|83649|83681.5|83589.6|431
1635286800000|2021-10-26 22:20:00|83689.7|83639.7|83688.4|83638.4|83736.4|83649.8|83679.2|83584.4|494
1635287100000|2021-10-26 22:25:00|83687.9|83637.9|83685.8|83635.8|83729.7|83649.1|83683.5|83600.6|482
1635287400000|2021-10-26 22:30:00|83684.6|83634.6|83685.6|83635.6|83729|83646.8|83680.3|83594.8|542
1635287700000|2021-10-26 22:35:00|83686|83636|83688.5|83638.5|83739.7|83650.4|83676.3|83605.6|572
1635288000000|2021-10-26 22:40:00|83687.4|83637.4|83683.8|83633.8|83701.9|83651.9|83681.3|83631.3|509
1635288300000|2021-10-26 22:45:00|83684|83634|83687.4|83637.4|83737.2|83650.2|83681.4|83611.3|791
1635288600000|2021-10-26 22:50:00|83688.9|83638.9|83689.6|83639.6|83702.3|83652.3|83677.4|83627.4|740
1635288900000|2021-10-26 22:55:00|83689.1|83639.1|83688.8|83638.8|83697|83647|83675.8|83625.8|444
1635289200000|2021-10-26 23:00:00|83688|83638|83696.9|83646.9|83718.6|83655.6|83679|83592.9|462
1635289500000|2021-10-26 23:05:00|83695|83645|83698.2|83648.2|83700.1|83650.1|83685.2|83635.2|401
1635289800000|2021-10-26 23:10:00|83693.8|83643.8|83692.3|83642.3|83703|83653|83686.9|83636.9|408
1635290100000|2021-10-26 23:15:00|83694.4|83644.4|83677.9|83627.9|83694.4|83644.4|83677.9|83627.9|444
1635290400000|2021-10-26 23:20:00|83677.8|83627.8|83681.6|83631.6|83686.5|83636.5|83669.8|83619.8|533
1635290700000|2021-10-26 23:25:00|83682.5|83632.5|83677.4|83627.4|83687.7|83637.7|83670.1|83620.1|383
1635291000000|2021-10-26 23:30:00|83676.4|83626.4|83673.9|83623.9|83681.2|83631.2|83662.9|83612.9|414
1635291300000|2021-10-26 23:35:00|83673.3|83623.3|83678.5|83628.5|83680.7|83630.7|83667.6|83617.6|390
1635291600000|2021-10-26 23:40:00|83678.2|83628.2|83692.4|83642.4|83693.5|83643.5|83675.2|83625.2|689
1635291900000|2021-10-26 23:45:00|83692.3|83642.3|83673.8|83623.8|83696.8|83646.8|83672.2|83622.2|642
1635292200000|2021-10-26 23:50:00|83673|83623|83682.3|83632.3|83694|83644|83670.5|83620.5|645
1635292500000|2021-10-26 23:55:00|83683.1|83633.1|83682.6|83632.6|83684.7|83634.7|83669.6|83619.6|575
1635292800000|2021-10-27 00:00:00|83682.8|83632.8|83665.7|83615.7|83685.2|83635.2|83657.3|83607.3|1111
1635293100000|2021-10-27 00:05:00|83664.6|83614.6|83650.3|83600.3|83667.5|83617.5|83634|83584|1062
1635293400000|2021-10-27 00:10:00|83650.2|83600.2|83644.9|83594.9|83654.7|83604.7|83641.4|83591.4|649
1635293700000|2021-10-27 00:15:00|83645.2|83595.2|83653.5|83603.5|83655.6|83605.6|83637|83587|747
1635294000000|2021-10-27 00:20:00|83654.3|83604.3|83643.5|83593.5|83660.6|83610.6|83643.1|83593.1|671
1635294300000|2021-10-27 00:25:00|83643.6|83593.6|83649.1|83599.1|83659.6|83609.6|83643.6|83593.6|694
1635294600000|2021-10-27 00:30:00|83644.4|83594.4|83631.7|83581.7|83649|83599|83584.7|83534.7|1362
1635294900000|2021-10-27 00:35:00|83632.9|83582.9|83627.7|83577.7|83642.6|83592.6|83626.1|83576.1|1088
1635295200000|2021-10-27 00:40:00|83627.5|83577.5|83638.6|83588.6|83642.3|83592.3|83626.5|83576.5|1087
1635295500000|2021-10-27 00:45:00|83638.5|83588.5|83614.7|83564.7|83648.3|83598.3|83568.3|83518.3|1184
1635295800000|2021-10-27 00:50:00|83614.4|83564.4|83648.1|83598.1|83649.1|83599.1|83608.4|83558.4|1072
1635296100000|2021-10-27 00:55:00|83648.3|83598.3|83627.4|83577.4|83651.7|83601.7|83616.4|83566.4|1185
1635296400000|2021-10-27 01:00:00|83629.1|83579.1|83600.2|83550.2|83636.9|83586.9|83598.5|83548.5|1186
1635296700000|2021-10-27 01:05:00|83599.1|83549.1|83607.8|83557.8|83612.9|83562.9|83596.8|83546.8|1151
1635297000000|2021-10-27 01:10:00|83608|83558|83618.7|83568.7|83621.1|83571.1|83606.8|83556.8|929
1635297300000|2021-10-27 01:15:00|83618.4|83568.4|83615.7|83565.7|83629.6|83579.6|83607.8|83557.8|938
1635297600000|2021-10-27 01:20:00|83615.6|83565.6|83607.8|83557.8|83623.4|83573.4|83598.8|83548.8|715
1635297900000|2021-10-27 01:25:00|83607.9|83557.9|83632.9|83582.9|83640.4|83590.4|83607.4|83557.4|1104
1635298200000|2021-10-27 01:30:00|83633|83583|83641.5|83591.5|83644.6|83594.6|83630.6|83580.6|843
1635298500000|2021-10-27 01:35:00|83641.3|83591.3|83625.5|83575.5|83646.1|83596.1|83623.9|83573.9|878
1635298800000|2021-10-27 01:40:00|83628|83578|83637.5|83587.5|83645|83595|83620.6|83570.6|1051
1635299100000|2021-10-27 01:45:00|83638.5|83588.5|83668.8|83618.8|83680.8|83630.8|83637.8|83587.8|1185
1635299400000|2021-10-27 01:50:00|83669.3|83619.3|83669.6|83619.6|83676.5|83626.5|83655.6|83605.6|1130
1635299700000|2021-10-27 01:55:00|83669.5|83619.5|83663.7|83613.7|83678.9|83628.9|83657.7|83607.7|1070
1635300000000|2021-10-27 02:00:00|83663.6|83613.6|83642.5|83592.5|83664.9|83614.9|83635.3|83585.3|1155
1635300300000|2021-10-27 02:05:00|83642.8|83592.8|83659.8|83609.8|83661.1|83611.1|83639|83589|842
1635300600000|2021-10-27 02:10:00|83660.2|83610.2|83667.2|83617.2|83672.1|83622.1|83657.1|83607.1|1010
1635300900000|2021-10-27 02:15:00|83667.6|83617.6|83670|83620|83672|83622|83664.3|83614.3|637
1635301200000|2021-10-27 02:20:00|83670.3|83620.3|83666.6|83616.6|83674.1|83624.1|83662.2|83612.2|719
1635301500000|2021-10-27 02:25:00|83666.4|83616.4|83667|83617|83669|83619|83657.8|83607.8|694
1635301800000|2021-10-27 02:30:00|83666.8|83616.8|83669.9|83619.9|83676.2|83626.2|83664|83614|1091
1635302100000|2021-10-27 02:35:00|83670.1|83620.1|83681.2|83631.2|83690.7|83640.7|83658.6|83608.6|1092
1635302400000|2021-10-27 02:40:00|83682.4|83632.4|83675.3|83625.3|83693.5|83643.5|83669.2|83619.2|662
1635302700000|2021-10-27 02:45:00|83675.5|83625.5|83680.1|83630.1|83687.4|83637.4|83675.4|83625.4|581
1635303000000|2021-10-27 02:50:00|83680.3|83630.3|83680.4|83630.4|83684.8|83634.8|83676.7|83626.7|437
1635303300000|2021-10-27 02:55:00|83680|83630|83667.9|83617.9|83686.3|83636.3|83657.7|83607.7|584
1635303600000|2021-10-27 03:00:00|83664.9|83614.9|83671.8|83621.8|83678.4|83628.4|83664.9|83614.9|918
1635303900000|2021-10-27 03:05:00|83672|83622|83661.8|83611.8|83673.2|83623.2|83660.1|83610.1|593
1635304200000|2021-10-27 03:10:00|83661.5|83611.5|83652.1|83602.1|83667|83617|83649.1|83599.1|764
1635304500000|2021-10-27 03:15:00|83652.6|83602.6|83647.8|83597.8|83655|83605|83642.5|83592.5|913
1635304800000|2021-10-27 03:20:00|83649.4|83599.4|83643.8|83593.8|83649.4|83599.4|83639.5|83589.5|812
1635305100000|2021-10-27 03:25:00|83643.7|83593.7|83644.1|83594.1|83646.4|83596.4|83636.9|83586.9|645
1635305400000|2021-10-27 03:30:00|83643.9|83593.9|83646.3|83596.3|83656.4|83606.4|83638.8|83588.8|930
1635305700000|2021-10-27 03:35:00|83645.3|83595.3|83658.2|83608.2|83659.8|83609.8|83641.8|83591.8|988
1635306000000|2021-10-27 03:40:00|83657.1|83607.1|83662.1|83612.1|83666.2|83616.2|83650.9|83600.9|928
1635306300000|2021-10-27 03:45:00|83662|83612|83660.3|83610.3|83664.3|83614.3|83650.6|83600.6|668
1635306600000|2021-10-27 03:50:00|83659.8|83609.8|83643.9|83593.9|83662.1|83612.1|83637.1|83587.1|1036
1635306900000|2021-10-27 03:55:00|83644.3|83594.3|83645.6|83595.6|83648.1|83598.1|83635.7|83585.7|707
1635307200000|2021-10-27 04:00:00|83646|83596|83652.9|83602.9|83653.4|83603.4|83642.6|83592.6|570
1635307500000|2021-10-27 04:05:00|83652.3|83602.3|83643.8|83593.8|83659.3|83609.3|83643.1|83593.1|771
1635307800000|2021-10-27 04:10:00|83643.6|83593.6|83632.4|83582.4|83645.6|83595.6|83629.4|83579.4|710
1635308100000|2021-10-27 04:15:00|83632.6|83582.6|83630.4|83580.4|83635|83585|83624.2|83574.2|1076
1635308400000|2021-10-27 04:20:00|83631.5|83581.5|83632.3|83582.3|83636.7|83586.7|83627.2|83577.2|755
1635308700000|2021-10-27 04:25:00|83631.9|83581.9|83619|83569|83631.9|83581.9|83617.4|83567.4|752
1635309000000|2021-10-27 04:30:00|83618.7|83568.7|83619.8|83569.8|83628.8|83578.8|83617.1|83567.1|686
1635309300000|2021-10-27 04:35:00|83619.7|83569.7|83620.2|83570.2|83629.1|83579.1|83617.8|83567.8|500
1635309600000|2021-10-27 04:40:00|83620.9|83570.9|83603|83553|83625.2|83575.2|83599.5|83549.5|444
1635309900000|2021-10-27 04:45:00|83602.9|83552.9|83601.7|83551.7|83611.1|83561.1|83600.3|83550.3|468
1635310200000|2021-10-27 04:50:00|83601.6|83551.6|83609.4|83559.4|83611|83561|83601.1|83551.1|450
1635310500000|2021-10-27 04:55:00|83609.7|83559.7|83613.6|83563.6|83622.2|83572.2|83609.7|83559.7|531
1635310800000|2021-10-27 05:00:00|83614.1|83564.1|83652.6|83602.6|83653.1|83603.1|83613.7|83563.7|852
1635311100000|2021-10-27 05:05:00|83652.5|83602.5|83652.9|83602.9|83663.1|83613.1|83649|83599|569
1635311400000|2021-10-27 05:10:00|83653.3|83603.3|83642|83592|83653.5|83603.5|83633.4|83583.4|649
1635311700000|2021-10-27 05:15:00|83641.8|83591.8|83649.7|83599.7|83654|83604|83640.3|83590.3|496
1635312000000|2021-10-27 05:20:00|83650.4|83600.4|83649.6|83599.6|83655.1|83605.1|83642|83592|531
1635312300000|2021-10-27 05:25:00|83649.1|83599.1|83660.8|83610.8|83661.5|83611.5|83642.9|83592.9|833
1635312600000|2021-10-27 05:30:00|83661.1|83611.1|83666.4|83616.4|83675.6|83625.6|83657.4|83607.4|1094
1635312900000|2021-10-27 05:35:00|83666.3|83616.3|83700.5|83650.5|83717.7|83667.7|83650.3|83600.3|1516
1635313200000|2021-10-27 05:40:00|83700.9|83650.9|83699.7|83649.7|83710.8|83660.8|83681|83631|1615
1635313500000|2021-10-27 05:45:00|83699.5|83649.5|83702.9|83652.9|83704.6|83654.6|83690.1|83640.1|1430
1635313800000|2021-10-27 05:50:00|83703|83653|83683.5|83633.5|83703.5|83653.5|83664.9|83614.9|1602
1635314100000|2021-10-27 05:55:00|83683.6|83633.6|83745|83695|83753|83703|83683.6|83633.6|1644
1635314400000|2021-10-27 06:00:00|83744.9|83694.9|83726.4|83676.4|83767.6|83717.6|83719.2|83669.2|1436
1635314700000|2021-10-27 06:05:00|83726.5|83676.5|83739.6|83689.6|83749.1|83708.5|83725.2|83675.2|1425
1635315000000|2021-10-27 06:10:00|83739.5|83689.5|83732.3|83682.3|83746.6|83704.6|83719.8|83680.8|1013
1635315300000|2021-10-27 06:15:00|83732.1|83682.1|83693.7|83643.7|83736.2|83704.7|83692.7|83642.7|1193
1635315600000|2021-10-27 06:20:00|83694|83644|83673.6|83623.6|83697.9|83652.8|83652.4|83614.4|1206
1635315900000|2021-10-27 06:25:00|83674.2|83624.2|83678.9|83653.9|83683.8|83654|83665|83624.2|978
1635316200000|2021-10-27 06:30:00|83679.3|83654.3|83651.1|83626.1|83679.4|83654.4|83631.9|83595.5|1228
1635316500000|2021-10-27 06:35:00|83651|83626|83631.9|83606.9|83652.1|83626.4|83621.4|83592.4|1188
1635316800000|2021-10-27 06:40:00|83632.8|83607.8|83636.8|83611.8|83678.2|83638.6|83629.9|83598.1|1111
1635317100000|2021-10-27 06:45:00|83635.9|83610.9|83645.5|83620.5|83662|83625.6|83619.2|83592.5|1080
1635317400000|2021-10-27 06:50:00|83645.8|83620.8|83647.2|83622.2|83664.4|83629.2|83637.8|83612.8|975
1635317700000|2021-10-27 06:55:00|83646.5|83621.5|83673.3|83648.3|83680.3|83648.9|83617|83592|1207
1635318000000|2021-10-27 07:00:00|83673|83648|83594.6|83569.6|83679.3|83649.2|83585.3|83560.3|1424
1635318300000|2021-10-27 07:05:00|83594.9|83569.9|83676.8|83651.8|83688.2|83653.3|83593.5|83568.5|1400
1635318600000|2021-10-27 07:10:00|83675.8|83650.8|83587.8|83562.8|83693.6|83661.7|83579.3|83545.2|1578
1635318900000|2021-10-27 07:15:00|83587.7|83562.7|83639.9|83589.9|83640.5|83602.6|83560.9|83522.3|1588
1635319200000|2021-10-27 07:20:00|83639.5|83589.5|83679.5|83654.5|83691.6|83659.9|83638.4|83588.4|1492
1635319500000|2021-10-27 07:25:00|83680.5|83655.5|83779.8|83754.8|83795.6|83757.4|83661.7|83626.3|1586
1635319800000|2021-10-27 07:30:00|83779.5|83754.5|83732.7|83707.7|83794.3|83755.3|83730.8|83698.9|1148
1635320100000|2021-10-27 07:35:00|83730.9|83705.9|83716.1|83691.1|83744.9|83708|83702.2|83660.2|1564
1635320400000|2021-10-27 07:40:00|83716.3|83691.3|83734.5|83709.5|83744.7|83719.2|83667.6|83629.4|1424
1635320700000|2021-10-27 07:45:00|83734.9|83709.9|83728.3|83703.3|83742.4|83717.4|83690.3|83648.8|1534
1635321000000|2021-10-27 07:50:00|83728.2|83703.2|83767|83742|83785.4|83752.2|83728.2|83703.2|1473
1635321300000|2021-10-27 07:55:00|83766.8|83741.8|83759.5|83709.5|83808.4|83772.1|83735.8|83685.8|1713
1635321600000|2021-10-27 08:00:00|83759.2|83709.2|83777.1|83727.1|83795.4|83752.3|83739.7|83707.5|1581
1635321900000|2021-10-27 08:05:00|83778.5|83728.5|83772.1|83747.1|83803.6|83763.2|83758|83711.5|1545
1635322200000|2021-10-27 08:10:00|83772|83747|83822.9|83772.9|83827|83780.2|83763.3|83727.6|1216
1635322500000|2021-10-27 08:15:00|83823|83773|83835|83785|83869.6|83832.5|83807.7|83767.6|1324
1635322800000|2021-10-27 08:20:00|83834.9|83784.9|83844.6|83794.6|83879.1|83839.6|83812.8|83771.8|1500
1635323100000|2021-10-27 08:25:00|83844.8|83794.8|83995.4|83945.4|84001.4|83951.4|83809|83773.2|1543
1635323400000|2021-10-27 08:30:00|83995.3|83945.3|84094.6|84044.6|84116.1|84066.1|83993.5|83943.5|1759
1635323700000|2021-10-27 08:35:00|84094.4|84044.4|84142.1|84092.1|84162|84112|84081.7|84031.7|1727
1635324000000|2021-10-27 08:40:00|84150.8|84100.8|84111.3|84061.3|84178.5|84131.5|84087.8|84047|1389
1635324300000|2021-10-27 08:45:00|84111.5|84061.5|84115.2|84065.2|84157.4|84112.5|84092.5|84042.5|1481
1635324600000|2021-10-27 08:50:00|84118.9|84068.9|84100.3|84050.3|84118.9|84078.6|84074|84027.6|1339
1635324900000|2021-10-27 08:55:00|84100.4|84050.4|84099|84049|84112.1|84066.3|84056|84016.6|1229
1635325200000|2021-10-27 09:00:00|84096.3|84046.3|84164.5|84114.5|84203.2|84157.9|84096.3|84046.3|1640
1635325500000|2021-10-27 09:05:00|84164.4|84114.4|84247.2|84197.2|84290.5|84240.5|84162.6|84112.6|1528
1635325800000|2021-10-27 09:10:00|84246.9|84196.9|84206.2|84156.2|84272.1|84234.4|84201.4|84151.4|1482
1635326100000|2021-10-27 09:15:00|84206.4|84156.4|84119.2|84069.2|84211.7|84161.7|84099.2|84051.7|1496
1635326400000|2021-10-27 09:20:00|84119.1|84069.1|84210|84160|84212.7|84171.5|84092.8|84053.8|1464
1635326700000|2021-10-27 09:25:00|84210.2|84160.2|84281|84231|84282.6|84244.1|84203.1|84158.3|1234
1635327000000|2021-10-27 09:30:00|84280.6|84230.6|84279|84229|84303.7|84264.8|84255.5|84208.5|1523
1635327300000|2021-10-27 09:35:00|84279.2|84229.2|84180.4|84130.4|84280.7|84238.4|84173.6|84129.1|1390
1635327600000|2021-10-27 09:40:00|84178.9|84128.9|84150.9|84125.9|84181.8|84144.1|84122.1|84072.1|1242
1635327900000|2021-10-27 09:45:00|84149.7|84124.7|84179.2|84129.2|84184.5|84134.5|84149.6|84111.6|1277
1635328200000|2021-10-27 09:50:00|84180.7|84130.7|84176.5|84151.5|84191.2|84154.9|84145.2|84095.2|1234
1635328500000|2021-10-27 09:55:00|84176.2|84151.2|84104.4|84054.4|84185.4|84151.2|84045.2|84009.5|1578
1635328800000|2021-10-27 10:00:00|84105.8|84055.8|84115.2|84065.2|84133.4|84084.7|84042.1|83992.1|1388
1635329100000|2021-10-27 10:05:00|84115|84065|84093.7|84043.7|84119.5|84069.5|84076.1|84026.1|1176
1635329400000|2021-10-27 10:10:00|84093.4|84043.4|84076.7|84026.7|84096.2|84047.9|84060.9|84010.9|1252
1635329700000|2021-10-27 10:15:00|84076.4|84026.4|84052|84027|84088.4|84046.5|84049.2|84007.7|1110
1635330000000|2021-10-27 10:20:00|84050.4|84025.4|84080.1|84030.1|84083.9|84045.6|84042.4|84002.1|1102
1635330300000|2021-10-27 10:25:00|84080|84030|84102.7|84052.7|84102.9|84061.4|84053.2|84017.4|1092
1635330600000|2021-10-27 10:30:00|84103.1|84053.1|84056.9|84031.9|84119.3|84073.5|84048.2|84008.9|1257
1635330900000|2021-10-27 10:35:00|84057.3|84032.3|84090.7|84040.7|84099.2|84049.2|84053.5|84003.5|1278
1635331200000|2021-10-27 10:40:00|84090.4|84040.4|84054.2|84004.2|84103.8|84066.8|84047.9|83997.9|1404
1635331500000|2021-10-27 10:45:00|84054.9|84004.9|84064.6|84014.6|84118.3|84068.3|84029.2|83990.8|1372
1635331800000|2021-10-27 10:50:00|84064.9|84014.9|84133.7|84108.7|84136.8|84111.8|84059.2|84009.9|1254
1635332100000|2021-10-27 10:55:00|84133.9|84108.9|84079.2|84029.2|84153.2|84110.8|84059.3|84014.6|1546
1635332400000|2021-10-27 11:00:00|84079.8|84029.8|84057.7|84032.7|84104|84067|84056.7|84022.9|1384
1635332700000|2021-10-27 11:05:00|84056.1|84031.1|84089.8|84039.8|84096.4|84065.1|84053.5|84015.6|1130
1635333000000|2021-10-27 11:10:00|84089.4|84039.4|84032.4|84007.4|84116.2|84078.5|84031.5|83994.4|1115
1635333300000|2021-10-27 11:15:00|84032|84007|84023.5|83973.5|84078.8|84038.3|84011.8|83972|1459
1635333600000|2021-10-27 11:20:00|84024.3|83974.3|83994.6|83969.6|84039.4|84002|83988.3|83949.6|1157
1635333900000|2021-10-27 11:25:00|83994.5|83969.5|84068.7|84018.7|84068.7|84031|83988.3|83953.2|1050
1635334200000|2021-10-27 11:30:00|84069.4|84019.4|83996.6|83946.6|84084|84047.8|83984|83944.3|1137
1635334500000|2021-10-27 11:35:00|83996.7|83946.7|83994.8|83944.8|84023.3|83986.6|83974.8|83937|1397
1635334800000|2021-10-27 11:40:00|83995.2|83945.2|83943.6|83893.6|84000|83952.5|83939.9|83892|1274
1635335100000|2021-10-27 11:45:00|83943.9|83893.9|83973.5|83923.5|83993.4|83955.1|83943.9|83893.9|1204
1635335400000|2021-10-27 11:50:00|83974|83924|83978.6|83953.6|83995.6|83954.6|83933.5|83893.6|1236
1635335700000|2021-10-27 11:55:00|83979.4|83954.4|83964.7|83939.7|84013.4|83978.3|83959.3|83924.9|1531
1635336000000|2021-10-27 12:00:00|83966.8|83941.8|83964.5|83939.5|84015.7|83977.3|83963.8|83926.3|1400
1635336300000|2021-10-27 12:05:00|83964.6|83939.6|83871.9|83821.9|83969.1|83943.4|83867.5|83817.5|1447
1635336600000|2021-10-27 12:10:00|83871.4|83821.4|83840.4|83790.4|83884.3|83841.5|83839.5|83789.5|1515
1635336900000|2021-10-27 12:15:00|83839.6|83789.6|83881.7|83831.7|83885.7|83835.7|83823.7|83773.7|1454
1635337200000|2021-10-27 12:20:00|83881.9|83831.9|83863.8|83813.8|83885.5|83843.8|83846.5|83802.2|1376
1635337500000|2021-10-27 12:25:00|83864.1|83814.1|83834.8|83784.8|83888.4|83838.4|83805.9|83755.9|1242
1635337800000|2021-10-27 12:30:00|83835|83785|83851.6|83801.6|83914.3|83864.3|83819.5|83769.5|1617
1635338100000|2021-10-27 12:35:00|83851.5|83801.5|83851.6|83801.6|83867.4|83819.4|83829.8|83779.8|1377
1635338400000|2021-10-27 12:40:00|83850.9|83800.9|83939.2|83889.2|83950.1|83910.6|83841.6|83792.6|1413
1635338700000|2021-10-27 12:45:00|83939.3|83889.3|83869.7|83844.7|83939.4|83889.4|83857.1|83815.4|1289
1635339000000|2021-10-27 12:50:00|83866.7|83841.7|83919.5|83869.5|83932.7|83893.7|83866.7|83830.4|1241
1635339300000|2021-10-27 12:55:00|83919.7|83869.7|83891.7|83866.7|83935.8|83885.8|83890.6|83851.3|1400
1635339600000|2021-10-27 13:00:00|83892.5|83867.5|83915.8|83865.8|83932.7|83891.6|83892.5|83850.3|1396
1635339900000|2021-10-27 13:05:00|83918.8|83868.8|83934.9|83884.9|83938.9|83898.4|83886.5|83847.2|1374
1635340200000|2021-10-27 13:10:00|83935.4|83885.4|83964.3|83914.3|83977.8|83933.4|83905|83869.1|1361
1635340500000|2021-10-27 13:15:00|83963.6|83913.6|83923.3|83898.3|83983.3|83940.9|83921|83884.4|1282
1635340800000|2021-10-27 13:20:00|83922|83897|83943|83918|83966.2|83927.1|83919.7|83883.6|1315
1635341100000|2021-10-27 13:25:00|83943.1|83918.1|83907.6|83882.6|83964.3|83927|83892|83853.1|1302
1635341400000|2021-10-27 13:30:00|83908.6|83883.6|83994.9|83944.9|83999|83958.6|83906.4|83872.4|1719
1635341700000|2021-10-27 13:35:00|83995.5|83945.5|83997.4|83947.4|84011.6|83973.6|83957.4|83920.2|1579
1635342000000|2021-10-27 13:40:00|83997.8|83947.8|83909.5|83884.5|83999.9|83949.9|83898.2|83859.2|1585
1635342300000|2021-10-27 13:45:00|83909.4|83884.4|83936.7|83886.7|83941.4|83893.1|83901|83862.9|1437
1635342600000|2021-10-27 13:50:00|83935.7|83885.7|83936|83886|83976.5|83935.9|83922.2|83873.2|1461
1635342900000|2021-10-27 13:55:00|83935.6|83885.6|83918.5|83868.5|83939|83897.7|83914.2|83864.2|1417
1635343200000|2021-10-27 14:00:00|83920.2|83870.2|83912|83862|83930.5|83880.5|83865|83815|1963
1635343500000|2021-10-27 14:05:00|83911.8|83861.8|83887.5|83837.5|84020.1|83970.1|83862.1|83824.4|2033
1635343800000|2021-10-27 14:10:00|83888|83838|83883|83833|83946.5|83896.5|83844|83794|1906
1635344100000|2021-10-27 14:15:00|83882.9|83832.9|83968|83918|83968.8|83918.8|83848|83798|2104
1635344400000|2021-10-27 14:20:00|83968.7|83918.7|83962.2|83912.2|83991.8|83941.8|83917.5|83874|1872
1635344700000|2021-10-27 14:25:00|83964.7|83914.7|83926|83876|83964.7|83914.7|83902.3|83852.3|1810
1635345000000|2021-10-27 14:30:00|83925.2|83875.2|83937.8|83887.8|83957|83907|83901.4|83851.4|1736
1635345300000|2021-10-27 14:35:00|83937.9|83887.9|83962.7|83912.7|84005.6|83955.6|83930.8|83880.8|1719
1635345600000|2021-10-27 14:40:00|83963.1|83913.1|84048|83998|84053.7|84003.7|83933.9|83889.9|1796
1635345900000|2021-10-27 14:45:00|84048.1|83998.1|84110.7|84060.7|84134.3|84094.7|84018|83968|1918
1635346200000|2021-10-27 14:50:00|84110.8|84060.8|84184|84134|84209.3|84159.3|84045.1|83995.1|1860
1635346500000|2021-10-27 14:55:00|84181.7|84131.7|84175|84125|84244.1|84194.1|84143.9|84093.9|1956
1635346800000|2021-10-27 15:00:00|84177.7|84127.7|84137.5|84087.5|84222.6|84172.6|84130.1|84080.1|1825
1635347100000|2021-10-27 15:05:00|84137|84087|84104.4|84054.4|84139.4|84095.7|84082.4|84032.4|1495
1635347400000|2021-10-27 15:10:00|84104.5|84054.5|84167.2|84117.2|84171.3|84121.3|84098.4|84048.4|1674
1635347700000|2021-10-27 15:15:00|84166.9|84116.9|84117.3|84067.3|84178.9|84128.9|84099.6|84049.6|1608
1635348000000|2021-10-27 15:20:00|84117.6|84067.6|84159|84109|84159.8|84109.8|84104.5|84054.5|1508
1635348300000|2021-10-27 15:25:00|84161|84111|84151.3|84101.3|84171.7|84121.7|84104.3|84054.3|1640
1635348600000|2021-10-27 15:30:00|84149.8|84099.8|84100.5|84050.5|84161.5|84111.5|84099.8|84049.8|1556
1635348900000|2021-10-27 15:35:00|84101.1|84051.1|84101.4|84051.4|84120.6|84070.6|84094.7|84044.7|1352
1635349200000|2021-10-27 15:40:00|84101|84051|84099.6|84049.6|84106.4|84069|84081.5|84040.4|1113
1635349500000|2021-10-27 15:45:00|84099.5|84049.5|84127.9|84077.9|84153.5|84103.5|84084|84034|1097
1635349800000|2021-10-27 15:50:00|84128|84078|84103.4|84053.4|84134.8|84084.8|84100.5|84050.5|1334
1635350100000|2021-10-27 15:55:00|84103.6|84053.6|84095.3|84045.3|84104.7|84068.4|84076.7|84026.7|1402
1635350400000|2021-10-27 16:00:00|84093.6|84043.6|84075.2|84025.2|84098.4|84048.4|84054.3|84004.3|1465
1635350700000|2021-10-27 16:05:00|84076.8|84026.8|84088.1|84038.1|84095|84045|84051.2|84008.4|1228
1635351000000|2021-10-27 16:10:00|84087.9|84037.9|84061.4|84011.4|84104.3|84055.1|84058.6|84008.6|1265
1635351300000|2021-10-27 16:15:00|84061.1|84011.1|84062.1|84012.1|84071|84031.5|84049.7|84007.1|907
1635351600000|2021-10-27 16:20:00|84062.2|84012.2|84032.6|83982.6|84065.6|84024.7|83988.4|83938.4|1094
1635351900000|2021-10-27 16:25:00|84032.8|83982.8|84029.5|83979.5|84040.8|83990.8|84016|83966|1158
1635352200000|2021-10-27 16:30:00|84029.4|83979.4|84046.4|84021.4|84065.1|84022|84024.8|83974.8|1139
1635352500000|2021-10-27 16:35:00|84046.5|84021.5|83997.2|83947.2|84068|84036.5|83988.5|83938.5|1164
1635352800000|2021-10-27 16:40:00|83997.3|83947.3|83977.3|83927.3|84000.9|83950.9|83972.3|83922.3|979
1635353100000|2021-10-27 16:45:00|83976.3|83926.3|83938.2|83888.2|83983.2|83933.2|83934.7|83884.7|1225
1635353400000|2021-10-27 16:50:00|83936.8|83886.8|83944.8|83894.8|83947.5|83899.3|83924.3|83878.4|1084
1635353700000|2021-10-27 16:55:00|83944.9|83894.9|83936.1|83911.1|83953.6|83911.4|83917.1|83873|1224
1635354000000|2021-10-27 17:00:00|83935.9|83910.9|83943.6|83893.6|83958.3|83912.6|83909.4|83859.4|1290
1635354300000|2021-10-27 17:05:00|83943.9|83893.9|83949.3|83899.3|83951.5|83916.1|83930.5|83887.1|1231
1635354600000|2021-10-27 17:10:00|83948.7|83898.7|83952.9|83902.9|83956.7|83906.7|83918.8|83871.9|1244
1635354900000|2021-10-27 17:15:00|83952.4|83902.4|83943.2|83893.2|83952.4|83902.4|83917.5|83867.5|1087
1635355200000|2021-10-27 17:20:00|83943.8|83893.8|83979|83929|83987.9|83950.6|83934|83893.3|985
1635355500000|2021-10-27 17:25:00|83978.6|83928.6|83983.3|83933.3|83989.2|83951.5|83965.3|83915.3|908
1635355800000|2021-10-27 17:30:00|83983.4|83933.4|84001.4|83951.4|84001.4|83951.4|83983.4|83933.4|982
1635356100000|2021-10-27 17:35:00|84001.3|83951.3|84012.3|83962.3|84021.1|83971.1|84000.6|83950.6|1038
1635356400000|2021-10-27 17:40:00|84012.2|83962.2|83991.9|83941.9|84014.4|83964.4|83987.8|83937.8|1050
1635356700000|2021-10-27 17:45:00|83991.8|83941.8|83975.2|83925.2|83991.8|83941.8|83973.4|83923.4|850
1635357000000|2021-10-27 17:50:00|83975.5|83925.5|83959.9|83909.9|83978.6|83928.6|83954.6|83904.6|749
1635357300000|2021-10-27 17:55:00|83959.3|83909.3|83950.8|83900.8|83960.9|83912.1|83930.7|83883.9|945
1635357600000|2021-10-27 18:00:00|83950.5|83900.5|83952|83902|83966.9|83916.9|83936.9|83892.6|1067
1635357900000|2021-10-27 18:05:00|83952.6|83902.6|83896.1|83846.1|83953.5|83913.9|83892.9|83842.9|920
1635358200000|2021-10-27 18:10:00|83894.8|83844.8|83902.9|83852.9|83943.8|83897.1|83886.8|83844.7|1011
1635358500000|2021-10-27 18:15:00|83902.3|83852.3|83933.2|83883.2|83940.4|83890.4|83901.6|83851.6|1076
1635358800000|2021-10-27 18:20:00|83934.2|83884.2|83922.3|83872.3|83934.8|83887.9|83910.4|83869.3|930
1635359100000|2021-10-27 18:25:00|83922.2|83872.2|83956.4|83906.4|83974.4|83924.4|83911.9|83870.4|1093
1635359400000|2021-10-27 18:30:00|83956.1|83906.1|83988.1|83938.1|83998.3|83948.7|83949|83899|1122
1635359700000|2021-10-27 18:35:00|83988.4|83938.4|83992.1|83942.1|84011|83969|83980|83938.4|867
1635360000000|2021-10-27 18:40:00|83992.2|83942.2|83997.5|83947.5|84006.4|83967.4|83978.2|83935.3|809
1635360300000|2021-10-27 18:45:00|83997.7|83947.7|84023.8|83973.8|84027.9|83983.7|83997.7|83947.7|726
1635360600000|2021-10-27 18:50:00|84023.9|83973.9|84018.9|83993.9|84032.3|83996.3|84010.6|83970.5|720
1635360900000|2021-10-27 18:55:00|84018.8|83993.8|84038.5|84013.5|84058.9|84015.8|84018.1|83980.6|887
1635361200000|2021-10-27 19:00:00|84039|84014|84091|84041|84102.2|84052.2|84037.4|83998.7|1199
1635361500000|2021-10-27 19:05:00|84091.6|84041.6|84126.7|84076.7|84129.5|84087.5|84067.8|84017.8|986
1635361800000|2021-10-27 19:10:00|84126.2|84076.2|84194.6|84144.6|84196.7|84146.7|84126.2|84076.2|1203
1635362100000|2021-10-27 19:15:00|84194.5|84144.5|84225|84175|84225.8|84175.8|84180.7|84130.7|1010
1635362400000|2021-10-27 19:20:00|84224.9|84174.9|84248|84198|84257|84207|84224.9|84174.9|1280
1635362700000|2021-10-27 19:25:00|84248.9|84198.9|84247.6|84197.6|84265.7|84215.7|84186.3|84136.3|1390
1635363000000|2021-10-27 19:30:00|84247.7|84197.7|84163.8|84113.8|84256.5|84206.5|84163.4|84113.4|1593
1635363300000|2021-10-27 19:35:00|84166.2|84116.2|84163.6|84113.6|84178.3|84128.3|84161|84111|1124
1635363600000|2021-10-27 19:40:00|84163|84113|84152.7|84102.7|84172.8|84122.8|84150.2|84100.2|945
1635363900000|2021-10-27 19:45:00|84152.8|84102.8|84153.5|84103.5|84206.4|84156.4|84144|84094|1304
1635364200000|2021-10-27 19:50:00|84154.3|84104.3|84189.3|84139.3|84192.4|84142.4|84147.6|84097.6|1639
1635364500000|2021-10-27 19:55:00|84190|84140|84274.4|84224.4|84291.2|84241.2|84186.9|84136.9|1285
1635364800000|2021-10-27 20:00:00|84277|84227|84266|84216|84286|84236|84260.4|84210.4|1122
1635365100000|2021-10-27 20:05:00|84266.2|84216.2|84257.4|84207.4|84271.3|84221.3|84256.7|84206.7|953
1635365400000|2021-10-27 20:10:00|84257.3|84207.3|84238.8|84188.8|84262.3|84212.3|84226.9|84176.9|711
1635365700000|2021-10-27 20:15:00|84238.7|84188.7|84243.3|84193.3|84244.1|84194.1|84228.5|84178.5|634
1635366000000|2021-10-27 20:20:00|84243.2|84193.2|84221.4|84171.4|84243.4|84193.4|84211.2|84161.2|708
1635366300000|2021-10-27 20:25:00|84221.1|84171.1|84214.4|84164.4|84225.1|84175.1|84204|84154|863
1635366600000|2021-10-27 20:30:00|84214.1|84164.1|84226|84176|84233.2|84183.2|84210.5|84160.5|701
1635366900000|2021-10-27 20:35:00|84226.4|84176.4|84216.1|84166.1|84234.6|84184.6|84206.6|84156.6|1227
1635367200000|2021-10-27 20:40:00|84217.4|84167.4|84230.7|84180.7|84353.5|84222.9|84213.8|84131.5|1116
1635367500000|2021-10-27 20:45:00|84229.9|84179.9|84267.4|84217.4|84332.1|84226.5|84224.4|84145.6|614
1635367800000|2021-10-27 20:50:00|84303|84172.3|84230.8|84180.8|84303|84218|84216.8|84117.4|727
1635368100000|2021-10-27 20:55:00|84271.8|84135.3|84274.1|84134.4|84300.9|84183.2|84216.4|84094|460
1635368400000|2021-10-27 21:00:00|84278.5|84132.3|84548.1|84051.1|84548.1|84132.3|84278.5|84017.5|23
1635368700000|2021-10-27 21:05:00|84581.7|84084.7|84581.7|84084.7|84581.7|84084.7|84581.7|84084.7|1
1635369300000|2021-10-27 21:15:00|84611|84114|84610.9|84113.9|84611|84114|84610.9|84113.9|2
1635369600000|2021-10-27 21:20:00|84572.4|84075.4|84575.8|84078.8|84608.9|84111.9|84472.2|83975.2|139
1635369900000|2021-10-27 21:25:00|84568.2|84071.2|84615.2|84118.2|84616.3|84119.3|84505.6|84021.4|103
1635370200000|2021-10-27 21:30:00|84583.2|84086.2|84418.7|84040.1|84611.9|84114.9|84387.6|83974.1|386
1635370500000|2021-10-27 21:35:00|84415.6|84041.2|84402.9|84061.9|84465.8|84083|84387.6|84012.7|299
1635370800000|2021-10-27 21:40:00|84407|84065.4|84408.2|84032.6|84451.1|84082.9|84391.3|84010.2|360
1635371100000|2021-10-27 21:45:00|84390.3|84052.9|84403.6|84050.6|84451|84072.8|84354.6|83954|237
1635371400000|2021-10-27 21:50:00|84405.1|84009|84388.2|84082|84409.5|84097.9|84360.4|84006.3|169
1635371700000|2021-10-27 21:55:00|84388.3|84043.1|84400.6|84056.3|84471|84099.1|84368.9|83960.6|276
1635372000000|2021-10-27 22:00:00|84391.6|84053|84280|84230|84435|84246.5|84279.8|84018.4|772
1635372300000|2021-10-27 22:05:00|84280.1|84230.1|84298.4|84171.5|84335.2|84230.5|84254.2|84128.4|355
1635372600000|2021-10-27 22:10:00|84259.8|84209.8|84243.7|84193.7|84304.1|84213.8|84239.7|84152.2|347
1635372900000|2021-10-27 22:15:00|84244.9|84194.9|84217.5|84167.5|84268.7|84200.7|84213.2|84114.9|358
1635373200000|2021-10-27 22:20:00|84217.8|84167.8|84221|84171|84227.7|84177.7|84211.4|84161.4|266
1635373500000|2021-10-27 22:25:00|84220.9|84170.9|84215.6|84165.6|84222.5|84172.5|84210.8|84160.8|268
1635373800000|2021-10-27 22:30:00|84215|84165|84210.5|84160.5|84220.4|84170.4|84207.9|84157.9|331
1635374100000|2021-10-27 22:35:00|84211|84161|84211|84161|84217.5|84167.5|84206.3|84156.3|299
1635374400000|2021-10-27 22:40:00|84210.9|84160.9|84213|84163|84254.3|84169.6|84205.6|84115.8|375
1635374700000|2021-10-27 22:45:00|84213.3|84163.3|84210|84160|84250.6|84168.1|84190.1|84107.7|433
1635375000000|2021-10-27 22:50:00|84213.7|84163.7|84220.7|84170.7|84258.2|84176.1|84207.4|84119.9|349
1635375300000|2021-10-27 22:55:00|84220.8|84170.8|84224.3|84174.3|84267.4|84185.6|84219|84127.4|389
1635375600000|2021-10-27 23:00:00|84224.8|84174.8|84234.6|84184.6|84278.9|84189.8|84221.4|84137.7|457
1635375900000|2021-10-27 23:05:00|84235.3|84185.3|84253.3|84203.3|84286.4|84209.4|84234.2|84142.2|515
1635376200000|2021-10-27 23:10:00|84255.3|84205.3|84258.2|84208.2|84262.7|84212.7|84249|84199|526
1635376500000|2021-10-27 23:15:00|84260.4|84210.4|84268.4|84218.4|84268.8|84218.8|84247.9|84197.9|512
1635376800000|2021-10-27 23:20:00|84268.9|84218.9|84259.9|84209.9|84272.8|84222.8|84253.6|84203.6|576
1635377100000|2021-10-27 23:25:00|84262.4|84212.4|84258.7|84208.7|84303.7|84253.3|84231.7|84121.5|575
1635377400000|2021-10-27 23:30:00|84258.5|84208.5|84254.1|84204.1|84263.1|84213.1|84247.4|84197.4|425
1635377700000|2021-10-27 23:35:00|84255.9|84205.9|84264|84214|84264.1|84214.1|84250.3|84200.3|346
1635378000000|2021-10-27 23:40:00|84264.1|84214.1|84252.9|84202.9|84264.2|84214.2|84251.5|84201.5|384
1635378300000|2021-10-27 23:45:00|84253|84203|84258.8|84208.8|84258.8|84208.8|84246.3|84196.3|392
1635378600000|2021-10-27 23:50:00|84259.1|84209.1|84260.7|84210.7|84292.3|84213|84250.1|84167.3|522
1635378900000|2021-10-27 23:55:00|84260.6|84210.6|84251.3|84201.3|84265.5|84215.5|84241.8|84191.8|787
1635379200000|2021-10-28 00:00:00|84251.6|84201.6|84286.8|84236.8|84318.8|84268.8|84248.1|84198.1|1094
1635379500000|2021-10-28 00:05:00|84287.1|84237.1|84308.1|84258.1|84315.8|84265.8|84285.2|84235.2|765
1635379800000|2021-10-28 00:10:00|84307.7|84257.7|84329.4|84279.4|84340.5|84290.5|84304.9|84254.9|867
1635380100000|2021-10-28 00:15:00|84328.4|84278.4|84324.1|84274.1|84336.8|84286.8|84315.4|84265.4|847
1635380400000|2021-10-28 00:20:00|84324|84274|84319.7|84269.7|84324|84274|84305.8|84255.8|810
1635380700000|2021-10-28 00:25:00|84319.5|84269.5|84336.6|84286.6|84340.6|84290.6|84316.3|84266.3|842
1635381000000|2021-10-28 00:30:00|84337.2|84287.2|84341|84291|84355.9|84305.9|84327.8|84277.8|1250
1635381300000|2021-10-28 00:35:00|84341.1|84291.1|84350.8|84300.8|84366.8|84316.8|84335.1|84285.1|1483
1635381600000|2021-10-28 00:40:00|84350|84300|84348.4|84298.4|84358.6|84308.6|84334.4|84284.4|1215
1635381900000|2021-10-28 00:45:00|84349.2|84299.2|84358|84308|84366.8|84316.8|84344.3|84294.3|1321
1635382200000|2021-10-28 00:50:00|84357.8|84307.8|84351|84301|84368.7|84318.7|84348.8|84298.8|1389
1635382500000|2021-10-28 00:55:00|84351.7|84301.7|84339.3|84289.3|84362.8|84312.8|84333.4|84283.4|1114
1635382800000|2021-10-28 01:00:00|84339.2|84289.2|84383.1|84333.1|84410|84360|84338|84288|1085
1635383100000|2021-10-28 01:05:00|84382.8|84332.8|84396.1|84346.1|84398.1|84348.1|84373.2|84323.2|994
1635383400000|2021-10-28 01:10:00|84396.4|84346.4|84409.3|84359.3|84421.4|84371.4|84395.1|84345.1|1084
1635383700000|2021-10-28 01:15:00|84409.2|84359.2|84397|84347|84410.8|84360.8|84378.8|84328.8|944
1635384000000|2021-10-28 01:20:00|84396.9|84346.9|84415.3|84365.3|84432.8|84382.8|84396.9|84346.9|868
1635384300000|2021-10-28 01:25:00|84415.5|84365.5|84415.3|84365.3|84425.7|84375.7|84409.3|84359.3|1019
1635384600000|2021-10-28 01:30:00|84413|84363|84456.8|84406.8|84466.3|84416.3|84406.3|84356.3|1133
1635384900000|2021-10-28 01:35:00|84456.7|84406.7|84448.7|84398.7|84462.9|84412.9|84409.7|84359.7|1191
1635385200000|2021-10-28 01:40:00|84449.3|84399.3|84394.3|84344.3|84454.6|84404.6|84385.3|84335.3|1129
1635385500000|2021-10-28 01:45:00|84394.2|84344.2|84377.7|84327.7|84395.3|84345.3|84371.9|84321.9|965
1635385800000|2021-10-28 01:50:00|84377.1|84327.1|84336.4|84286.4|84386.1|84336.1|84329.7|84279.7|1063
1635386100000|2021-10-28 01:55:00|84336.6|84286.6|84366.6|84316.6|84378.1|84328.1|84324.4|84274.4|979
1635386400000|2021-10-28 02:00:00|84367.1|84317.1|84385|84335|84388.5|84338.5|84363.2|84313.2|1099
1635386700000|2021-10-28 02:05:00|84384.9|84334.9|84378.6|84328.6|84390.8|84340.8|84358.9|84308.9|956
1635387000000|2021-10-28 02:10:00|84378.1|84328.1|84346.9|84296.9|84383.5|84333.5|84346.9|84296.9|828
1635387300000|2021-10-28 02:15:00|84349.3|84299.3|84380.6|84330.6|84388|84338|84347.6|84297.6|948
1635387600000|2021-10-28 02:20:00|84381.6|84331.6|84387.6|84337.6|84393.8|84343.8|84373.5|84323.5|895
1635387900000|2021-10-28 02:25:00|84390|84340|84389.6|84339.6|84393.6|84343.6|84381.4|84331.4|918
1635388200000|2021-10-28 02:30:00|84390|84340|84404.9|84354.9|84412.1|84362.1|84388.4|84338.4|812
1635388500000|2021-10-28 02:35:00|84405.4|84355.4|84364.1|84314.1|84408.5|84358.5|84362|84312|1061
1635388800000|2021-10-28 02:40:00|84364.9|84314.9|84352.9|84302.9|84374.8|84324.8|84349|84299|1072
1635389100000|2021-10-28 02:45:00|84353.6|84303.6|84361|84311|84375.2|84325.2|84352|84302|1083
1635389400000|2021-10-28 02:50:00|84360.3|84310.3|84357|84307|84363.9|84313.9|84346.8|84296.8|774
1635389700000|2021-10-28 02:55:00|84357.2|84307.2|84359.6|84309.6|84368.4|84318.4|84353.5|84303.5|840
1635390000000|2021-10-28 03:00:00|84359.2|84309.2|84373.3|84323.3|84377.6|84327.6|84354|84304|940
1635390300000|2021-10-28 03:05:00|84374.1|84324.1|84381.8|84331.8|84383.6|84333.6|84363.8|84313.8|770
1635390600000|2021-10-28 03:10:00|84383.5|84333.5|84385.3|84335.3|84388.4|84338.4|84372.3|84322.3|735
1635390900000|2021-10-28 03:15:00|84385.6|84335.6|84384.7|84334.7|84389.7|84339.7|84375.9|84325.9|754
1635391200000|2021-10-28 03:20:00|84385|84335|84394|84344|84400.2|84350.2|84382.4|84332.4|594
1635391500000|2021-10-28 03:25:00|84394.5|84344.5|84397.9|84347.9|84400.3|84350.3|84391.8|84341.8|588
1635391800000|2021-10-28 03:30:00|84398.1|84348.1|84362.7|84312.7|84406.1|84356.1|84359.5|84309.5|795
1635392100000|2021-10-28 03:35:00|84363.7|84313.7|84366.4|84316.4|84367.5|84317.5|84353.2|84303.2|729
1635392400000|2021-10-28 03:40:00|84366.2|84316.2|84359.7|84309.7|84370.2|84320.2|84356.5|84306.5|721
1635392700000|2021-10-28 03:45:00|84361.4|84311.4|84390.8|84340.8|84400|84350|84357.9|84307.9|564
1635393000000|2021-10-28 03:50:00|84391.2|84341.2|84383.3|84333.3|84393.3|84343.3|84379.7|84329.7|657
1635393300000|2021-10-28 03:55:00|84382.2|84332.2|84388.4|84338.4|84393.4|84343.4|84376.4|84326.4|638
1635393600000|2021-10-28 04:00:00|84389.7|84339.7|84391.2|84341.2|84399|84349|84385.1|84335.1|487
1635393900000|2021-10-28 04:05:00|84391.1|84341.1|84390.7|84340.7|84394|84344|84379.5|84329.5|550
1635394200000|2021-10-28 04:10:00|84390.5|84340.5|84392.9|84342.9|84395.5|84345.5|84382.5|84332.5|608
1635394500000|2021-10-28 04:15:00|84392.5|84342.5|84378.7|84328.7|84398|84348|84367.3|84317.3|649
1635394800000|2021-10-28 04:20:00|84378.3|84328.3|84387.8|84337.8|84392.8|84342.8|84370.4|84320.4|780
1635395100000|2021-10-28 04:25:00|84387.6|84337.6|84386.5|84336.5|84388.6|84338.6|84374.8|84324.8|637
1635395400000|2021-10-28 04:30:00|84388.2|84338.2|84395.5|84345.5|84402.6|84352.6|84382.8|84332.8|678
1635395700000|2021-10-28 04:35:00|84395.7|84345.7|84398.2|84348.2|84403.5|84353.5|84393.7|84343.7|482
1635396000000|2021-10-28 04:40:00|84398|84348|84392.9|84342.9|84404.9|84354.9|84389.3|84339.3|669
1635396300000|2021-10-28 04:45:00|84394.2|84344.2|84389|84339|84398.3|84348.3|84388|84338|791
1635396600000|2021-10-28 04:50:00|84392.2|84342.2|84398.7|84348.7|84405.7|84355.7|84387.7|84337.7|746
1635396900000|2021-10-28 04:55:00|84398.2|84348.2|84395.6|84345.6|84399.2|84349.2|84384.6|84334.6|703
1635397200000|2021-10-28 05:00:00|84396.5|84346.5|84407.1|84357.1|84411.1|84361.1|84388.8|84338.8|1420
1635397500000|2021-10-28 05:05:00|84408.3|84358.3|84426|84376|84429.2|84379.2|84403|84353|1381
1635397800000|2021-10-28 05:10:00|84426.2|84376.2|84430.5|84380.5|84433.1|84383.1|84417.7|84367.7|1144
1635398100000|2021-10-28 05:15:00|84431.2|84381.2|84440.8|84390.8|84444.8|84394.8|84428|84378|1369
1635398400000|2021-10-28 05:20:00|84442.5|84392.5|84429.8|84379.8|84446.8|84396.8|84428.8|84378.8|1151
1635398700000|2021-10-28 05:25:00|84429.7|84379.7|84427.3|84377.3|84446.9|84396.9|84425.1|84375.1|986
1635399000000|2021-10-28 05:30:00|84428.3|84378.3|84452|84402|84458.8|84408.8|84425.6|84375.6|848
1635399300000|2021-10-28 05:35:00|84449.4|84399.4|84444.5|84394.5|84462.3|84412.3|84442.6|84392.6|768
1635399600000|2021-10-28 05:40:00|84444.1|84394.1|84426.6|84376.6|84447.6|84397.6|84426.6|84376.6|671
1635399900000|2021-10-28 05:45:00|84427.7|84377.7|84423.9|84373.9|84432.1|84382.1|84405.5|84355.5|1009
1635400200000|2021-10-28 05:50:00|84423.8|84373.8|84431.5|84381.5|84436.3|84386.3|84410.7|84360.7|1034
1635400500000|2021-10-28 05:55:00|84430.7|84380.7|84433.8|84383.8|84446.4|84396.4|84424.4|84374.4|870
1635400800000|2021-10-28 06:00:00|84430.4|84380.4|84396|84346|84455.4|84406.9|84387.6|84337.6|1466
1635401100000|2021-10-28 06:05:00|84396.6|84346.6|84417.8|84367.8|84418.3|84368.3|84368.6|84318.6|1311
1635401400000|2021-10-28 06:10:00|84416.6|84366.6|84395.8|84345.8|84433.3|84383.3|84388.8|84338.8|1322
1635401700000|2021-10-28 06:15:00|84396|84346|84385.3|84335.3|84424|84386.6|84382.9|84332.9|1296
1635402000000|2021-10-28 06:20:00|84385.7|84335.7|84376.9|84326.9|84390.2|84341.1|84359.7|84318.7|1189
1635402300000|2021-10-28 06:25:00|84377.4|84327.4|84316.8|84266.8|84378.8|84339.5|84302.1|84263|1313
1635402600000|2021-10-28 06:30:00|84317.1|84267.1|84312.4|84287.4|84348.3|84298.3|84311.3|84262|1372
1635402900000|2021-10-28 06:35:00|84312.6|84287.6|84284.8|84234.8|84333.1|84289|84284.8|84234.8|1102
1635403200000|2021-10-28 06:40:00|84283.5|84233.5|84363.6|84313.6|84367.9|84318.6|84279.2|84229.2|1522
1635403500000|2021-10-28 06:45:00|84363.4|84313.4|84334.9|84284.9|84368.8|84323.8|84300|84250|1279
1635403800000|2021-10-28 06:50:00|84334.4|84284.4|84395.7|84345.7|84398.9|84348.9|84330.5|84280.5|1362
1635404100000|2021-10-28 06:55:00|84395.9|84345.9|84405.4|84355.4|84425.3|84375.3|84369.7|84327.9|1457
1635404400000|2021-10-28 07:00:00|84405.8|84355.8|84300.7|84250.7|84405.8|84355.8|84293.8|84243.8|1690
1635404700000|2021-10-28 07:05:00|84299|84249|84285.4|84235.4|84316.7|84266.7|84259.9|84217.4|1662
1635405000000|2021-10-28 07:10:00|84284.5|84234.5|84263.1|84213.1|84295.5|84258.8|84250.8|84200.8|1425
1635405300000|2021-10-28 07:15:00|84262.8|84212.8|84246.3|84196.3|84288|84238|84225.5|84175.5|1584
1635405600000|2021-10-28 07:20:00|84246.2|84196.2|84261.6|84211.6|84264.5|84214.5|84189.9|84139.9|1626
1635405900000|2021-10-28 07:25:00|84262|84212|84186|84038.6|84265.8|84214.2|84121.3|84036.8|1569
1635406200000|2021-10-28 07:30:00|84189.1|84043.7|84162.3|84112.3|84215.1|84137.3|84089.2|84039.2|1567
1635406500000|2021-10-28 07:35:00|84162.5|84112.5|84109.9|84059.9|84175.4|84125.4|84092.4|84051.2|1542
1635406800000|2021-10-28 07:40:00|84110.3|84060.3|84068|84018|84117|84067|84062.4|84012.4|1705
1635407100000|2021-10-28 07:45:00|84068.1|84018.1|84071.1|84021.1|84114.9|84064.9|84047.3|83998.2|1604
1635407400000|2021-10-28 07:50:00|84070.6|84020.6|84055.1|84005.1|84078.7|84028.7|84014.5|83964.5|1543
1635407700000|2021-10-28 07:55:00|84055|84005|84070.6|84020.6|84072.4|84022.4|84020.8|83970.8|1422
1635408000000|2021-10-28 08:00:00|84070.9|84020.9|84026.1|83976.1|84083.7|84045.2|84023.9|83975.8|1596
1635408300000|2021-10-28 08:05:00|84024.6|83974.6|84058.8|84008.8|84077.7|84040.5|84024.4|83974.4|1513
1635408600000|2021-10-28 08:10:00|84058.1|84008.1|84054.6|84004.6|84077.6|84039.9|84013.7|83974.9|1421
1635408900000|2021-10-28 08:15:00|84054.2|84004.2|84052.3|84027.3|84083|84045.5|84031.8|83991.6|1629
1635409200000|2021-10-28 08:20:00|84054.3|84029.3|84089.6|84039.6|84117.2|84078.4|84047.2|84004.1|1677
1635409500000|2021-10-28 08:25:00|84089|84039|84123.5|84073.5|84153.8|84113.6|84089|84039|1710
1635409800000|2021-10-28 08:30:00|84125.3|84075.3|84106.8|84056.8|84146.4|84096.4|84076.8|84038.2|1422
1635410100000|2021-10-28 08:35:00|84106.9|84056.9|84143.7|84093.7|84162.9|84115.1|84072.1|84029.5|1572
1635410400000|2021-10-28 08:40:00|84143.6|84093.6|84141.1|84116.1|84163|84118|84103|84063|1455
1635410700000|2021-10-28 08:45:00|84141|84116|84096.5|84046.5|84163.4|84128.1|84079.4|84039.2|1422
1635411000000|2021-10-28 08:50:00|84096.6|84046.6|84105.1|84080.1|84206.1|84165.6|84066.5|84029.8|1599
1635411300000|2021-10-28 08:55:00|84106|84081|84009.2|83959.2|84119.1|84086.6|83994.9|83952.6|1382
1635411600000|2021-10-28 09:00:00|84009.1|83959.1|84031.6|84006.6|84083.4|84033.4|83978.2|83928.2|1563
1635411900000|2021-10-28 09:05:00|84034.3|84009.3|84083.9|84033.9|84092.6|84043.8|83992|83950.5|1457
1635412200000|2021-10-28 09:10:00|84084.9|84034.9|84128.1|84078.1|84141.2|84097.1|84041.5|83996.5|1437
1635412500000|2021-10-28 09:15:00|84128.9|84078.9|84084.5|84059.5|84144.6|84101.9|84084.1|84045.4|1374
1635412800000|2021-10-28 09:20:00|84084.1|84059.1|84096.5|84046.5|84119.5|84072.9|84063.1|84022.3|1381
1635413100000|2021-10-28 09:25:00|84098.7|84048.7|84133.4|84083.4|84149.8|84099.8|84079.6|84037.5|1466
1635413400000|2021-10-28 09:30:00|84132.7|84082.7|84217|84167|84218.8|84177.5|84132.7|84082.7|1610
1635413700000|2021-10-28 09:35:00|84216.5|84166.5|84155.7|84130.7|84244.7|84207.3|84113.8|84073.1|1533
1635414000000|2021-10-28 09:40:00|84167.3|84117.3|84176.4|84126.4|84179.1|84133.8|84107|84063.5|1400
1635414300000|2021-10-28 09:45:00|84175.4|84125.4|84222.5|84172.5|84235.8|84185.8|84157.2|84113.4|1598
1635414600000|2021-10-28 09:50:00|84222.7|84172.7|84184.6|84134.6|84236.7|84191.5|84176.7|84128.8|1277
1635414900000|2021-10-28 09:55:00|84184.9|84134.9|84080.2|84030.2|84184.9|84134.9|84057.3|84018.2|1414
1635415200000|2021-10-28 10:00:00|84080|84030|84153|84103|84160.6|84110.6|84063.2|84022.6|1667
1635415500000|2021-10-28 10:05:00|84152.9|84102.9|84161.5|84111.5|84163.2|84113.2|84108.6|84058.6|1476
1635415800000|2021-10-28 10:10:00|84161.6|84111.6|84194.7|84144.7|84215.1|84174.9|84153.1|84103.1|1273
1635416100000|2021-10-28 10:15:00|84195.3|84145.3|84208.2|84183.2|84225.5|84188.3|84137.2|84103.5|1341
1635416400000|2021-10-28 10:20:00|84208.3|84183.3|84186.7|84136.7|84239.6|84202.7|84162.9|84120.7|1396
1635416700000|2021-10-28 10:25:00|84186.6|84136.6|84188.9|84163.9|84211|84174.2|84165.1|84119.8|1170
1635417000000|2021-10-28 10:30:00|84188.7|84163.7|84162.1|84112.1|84211.6|84173.3|84156|84111.2|1292
1635417300000|2021-10-28 10:35:00|84162|84112|84186.2|84161.2|84208.3|84164.5|84160.9|84111.1|1162
1635417600000|2021-10-28 10:40:00|84185.9|84160.9|84199.1|84149.1|84215.3|84176.6|84182.6|84145.6|1060
1635417900000|2021-10-28 10:45:00|84198.6|84148.6|84128.3|84103.3|84203.2|84165.7|84123.1|84085.2|1368
1635418200000|2021-10-28 10:50:00|84128|84103|84123|84073|84152|84114.2|84094.6|84048.3|1367
1635418500000|2021-10-28 10:55:00|84122.8|84072.8|84099.3|84074.3|84127|84090.3|84088.4|84046.1|1216
1635418800000|2021-10-28 11:00:00|84099.9|84074.9|84051.9|84026.9|84139|84100.9|84051.3|84016.9|1186
1635419100000|2021-10-28 11:05:00|84052|84027|84063.9|84013.9|84089.5|84057.8|84041.3|84003.2|1336
1635419400000|2021-10-28 11:10:00|84063.7|84013.7|84093|84043|84108.9|84069.5|84046.4|84006.9|1240
1635419700000|2021-10-28 11:15:00|84092.8|84042.8|84123.6|84073.6|84136.6|84096.1|84064.1|84025.6|1373
1635420000000|2021-10-28 11:20:00|84123|84073|84141.5|84091.5|84163.7|84124.7|84108.9|84064.8|1309
1635420300000|2021-10-28 11:25:00|84141.2|84091.2|84115|84065|84145.9|84095.9|84091.8|84055.9|1246
1635420600000|2021-10-28 11:30:00|84115.7|84065.7|84151.4|84126.4|84181.6|84143.7|84102|84062.9|1308
1635420900000|2021-10-28 11:35:00|84151.6|84126.6|84149.5|84099.5|84180.6|84141.6|84124.7|84088.5|1164
1635421200000|2021-10-28 11:40:00|84148.7|84098.7|84195.7|83957.1|84219.1|84136|84137.4|83913|1315
1635421500000|2021-10-28 11:45:00|84200.2|83933|84071|84021|84231.7|84081.2|84046.9|83916.7|1868
1635421800000|2021-10-28 11:50:00|84071.4|84021.4|84169.6|84119.6|84170|84120|84054.6|84004.6|1544
1635422100000|2021-10-28 11:55:00|84167.1|84117.1|84076.6|84026.6|84183.5|84133.5|84045.5|83995.5|1819
1635422400000|2021-10-28 12:00:00|84076.7|84026.7|84078.1|84028.1|84126.7|84076.7|84058.7|84008.7|1685
1635422700000|2021-10-28 12:05:00|84077.9|84027.9|84100.2|84050.2|84125.7|84075.7|84074.1|84024.1|1574
1635423000000|2021-10-28 12:10:00|84101.3|84051.3|84104.6|84054.6|84142.2|84092.2|84098.3|84048.3|1381
1635423300000|2021-10-28 12:15:00|84104.5|84054.5|84094|84044|84107|84057|84045.6|83995.6|1448
1635423600000|2021-10-28 12:20:00|84093.8|84043.8|84114.9|84064.9|84146.1|84108.4|84070.7|84020.7|1697
1635423900000|2021-10-28 12:25:00|84115|84065|84086.2|84036.2|84193.9|84143.9|84084.7|84002.6|1646
1635424200000|2021-10-28 12:30:00|84085.6|84035.6|84107.4|84057.4|84141.8|84091.8|84025.7|83975.7|1990
1635424500000|2021-10-28 12:35:00|84109.1|84059.1|84088.3|84038.3|84116.8|84066.8|84043.8|84000.5|1765
1635424800000|2021-10-28 12:40:00|84092.4|84042.4|83989.5|83939.5|84094.7|84044.7|83917.6|83877.2|2089
1635425100000|2021-10-28 12:45:00|83990.8|83940.8|84028.5|83978.5|84033.2|83983.2|83862.1|83825.8|2203
1635425400000|2021-10-28 12:50:00|84029|83979|84019.7|83969.7|84051.3|84001.3|83982.9|83936|2041
1635425700000|2021-10-28 12:55:00|84018.2|83968.2|83981.7|83931.7|84042.3|84001.5|83946.5|83896.5|1989
1635426000000|2021-10-28 13:00:00|83981.8|83931.8|83954.7|83904.7|83984.8|83934.8|83883.8|83846|2007
1635426300000|2021-10-28 13:05:00|83954.8|83904.8|83863.8|83813.8|83955.4|83906.7|83852.4|83804.6|2049
1635426600000|2021-10-28 13:10:00|83851|83826|83855.2|83805.2|83870.7|83833.2|83814.3|83769.4|1882
1635426900000|2021-10-28 13:15:00|83854.9|83804.9|83746.1|83696.1|83858.8|83814.2|83734|83690.3|1939
1635427200000|2021-10-28 13:20:00|83746.2|83696.2|83720.5|83670.5|83757.1|83714.8|83666.9|83622.1|1877
1635427500000|2021-10-28 13:25:00|83720.6|83670.6|83730.4|83680.4|83747.7|83710.2|83698.2|83657.3|1818
1635427800000|2021-10-28 13:30:00|83730.8|83680.8|83721.4|83671.4|83817.7|83767.7|83672.7|83625.9|2148
1635428100000|2021-10-28 13:35:00|83721.5|83671.5|83727.8|83677.8|83758.8|83717.1|83685.6|83646.5|2022
1635428400000|2021-10-28 13:40:00|83726.6|83676.6|83671|83621|83730.4|83680.4|83656.4|83606.4|2011
1635428700000|2021-10-28 13:45:00|83670.6|83620.6|83575.4|83525.4|83671|83621|83561.1|83511.1|1841
1635429000000|2021-10-28 13:50:00|83575.3|83525.3|83477.1|83427.1|83575.3|83529.1|83475.3|83425.3|1815
1635429300000|2021-10-28 13:55:00|83477.2|83427.2|83540.1|83490.1|83547.5|83497.5|83416.6|83366.6|1815
1635429600000|2021-10-28 14:00:00|83539.8|83489.8|83532.7|83482.7|83539.9|83497|83491.6|83447.5|1753
1635429900000|2021-10-28 14:05:00|83533.8|83483.8|83402.5|83352.5|83536.2|83499.2|83388.5|83344.5|1907
1635430200000|2021-10-28 14:10:00|83403.7|83353.7|83367|83317|83418.3|83380.7|83353|83306|1719
1635430500000|2021-10-28 14:15:00|83367.2|83317.2|83342.6|83292.6|83388.6|83351.6|83335.8|83285.8|1729
1635430800000|2021-10-28 14:20:00|83340.6|83290.6|83345.7|83295.7|83365.5|83325.9|83319.9|83274.4|1798
1635431100000|2021-10-28 14:25:00|83347|83297|83347|83322|83382.6|83344.5|83331.6|83285.2|1783
1635431400000|2021-10-28 14:30:00|83345.8|83320.8|83414.5|83364.5|83425.5|83385.8|83345.8|83298.9|1672
1635431700000|2021-10-28 14:35:00|83415.1|83365.1|83385.7|83335.7|83425.1|83382.9|83359.6|83311.9|1770
1635432000000|2021-10-28 14:40:00|83384.2|83334.2|83321.3|83271.3|83388.7|83345.5|83305|83261|1772
1635432300000|2021-10-28 14:45:00|83322.2|83272.2|83295.6|83245.6|83328.1|83291|83274.4|83225.3|1712
1635432600000|2021-10-28 14:50:00|83295.8|83245.8|83263.3|83213.3|83297.9|83247.9|83241.8|83191.8|1881
1635432900000|2021-10-28 14:55:00|83263.5|83213.5|83232|83207|83263.5|83214.6|83188.7|83157.4|1892
1635433200000|2021-10-28 15:00:00|83234.6|83209.6|83192.7|83167.7|83248.2|83210.7|83148.4|83107.7|1781
1635433500000|2021-10-28 15:05:00|83206.3|83156.3|83171.6|83121.6|83243|83193|83145.3|83104.4|1635
1635433800000|2021-10-28 15:10:00|83171.1|83121.1|83201.8|83151.8|83202.1|83152.1|83154.3|83111|1564
1635434100000|2021-10-28 15:15:00|83202.1|83152.1|83212|83187|83271|83228.4|83161.8|83125.5|1850
1635434400000|2021-10-28 15:20:00|83212.1|83187.1|83276.3|83226.3|83282.3|83245.3|83197.5|83156.9|1643
1635434700000|2021-10-28 15:25:00|83276.9|83226.9|83293.7|83243.7|83311.8|83261.8|83237.8|83199.4|1602
1635435000000|2021-10-28 15:30:00|83293.9|83243.9|83285.4|83235.4|83329.9|83279.9|83270.3|83223.9|1784
1635435300000|2021-10-28 15:35:00|83284.2|83234.2|83253.4|83203.4|83288|83238|83244.6|83201.6|1447
1635435600000|2021-10-28 15:40:00|83253.5|83203.5|83288.9|83238.9|83302.1|83254.1|83242.7|83192.7|1415
1635435900000|2021-10-28 15:45:00|83289.1|83239.1|83310.9|83260.9|83313.1|83263.1|83261.2|83225.7|1455
1635436200000|2021-10-28 15:50:00|83310.4|83260.4|83272.6|83247.6|83326.8|83278.3|83271.1|83236.8|1424
1635436500000|2021-10-28 15:55:00|83272.9|83247.9|83334.6|83284.6|83340.5|83293.7|83259.7|83222.6|1157
1635436800000|2021-10-28 16:00:00|83333.5|83283.5|83369.4|83319.4|83379.4|83329.4|83319.7|83274.2|1281
1635437100000|2021-10-28 16:05:00|83369.7|83319.7|83353.9|83328.9|83384.6|83338.3|83353.7|83306.8|1084
1635437400000|2021-10-28 16:10:00|83353.7|83328.7|83383.1|83333.1|83399.1|83354.6|83346.2|83306.1|1227
1635437700000|2021-10-28 16:15:00|83382.8|83332.8|83364.8|83314.8|83382.8|83333.5|83346.7|83296.7|977
1635438000000|2021-10-28 16:20:00|83366.3|83316.3|83365.4|83315.4|83388.2|83338.2|83328.2|83278.2|1171
1635438300000|2021-10-28 16:25:00|83365.6|83315.6|83349.9|83299.9|83370.8|83320.8|83346.4|83296.4|1097
1635438600000|2021-10-28 16:30:00|83350.1|83300.1|83310|83260|83358.7|83308.7|83309|83259|1006
1635438900000|2021-10-28 16:35:00|83310.4|83260.4|83335.1|83285.1|83343.6|83293.6|83295.1|83257.8|1062
1635439200000|2021-10-28 16:40:00|83335.3|83285.3|83384.7|83334.7|83388.1|83338.1|83334.3|83284.3|1169
1635439500000|2021-10-28 16:45:00|83385.2|83335.2|83378.9|83328.9|83389.8|83339.8|83362.7|83312.7|1083
1635439800000|2021-10-28 16:50:00|83379.7|83329.7|83369.6|83319.6|83382.7|83332.7|83360.2|83310.2|1160
1635440100000|2021-10-28 16:55:00|83369.5|83319.5|83414.2|83364.2|83423|83373|83353.3|83303.3|1190
1635440400000|2021-10-28 17:00:00|83413.9|83363.9|83395.6|83345.6|83423.6|83373.6|83394.5|83344.5|1351
1635440700000|2021-10-28 17:05:00|83394.9|83344.9|83406.6|83356.6|83443.3|83393.3|83376.5|83326.5|1459
1635441000000|2021-10-28 17:10:00|83407|83357|83345.4|83295.4|83412.2|83362.2|83345.4|83295.4|1361
1635441300000|2021-10-28 17:15:00|83345.8|83295.8|83367.2|83317.2|83373.2|83323.2|83344.5|83294.5|1414
1635441600000|2021-10-28 17:20:00|83367.1|83317.1|83357.1|83307.1|83377.8|83327.8|83349.9|83299.9|1324
1635441900000|2021-10-28 17:25:00|83356.9|83306.9|83338.9|83288.9|83356.9|83306.9|83329.1|83279.1|1195
1635442200000|2021-10-28 17:30:00|83338.6|83288.6|83317.3|83267.3|83370|83320|83311.4|83261.4|1167
1635442500000|2021-10-28 17:35:00|83317.1|83267.1|83317.2|83267.2|83332.5|83282.5|83313.9|83263.9|1112
1635442800000|2021-10-28 17:40:00|83317.3|83267.3|83309.2|83259.2|83324.9|83274.9|83307.1|83257.1|1220
1635443100000|2021-10-28 17:45:00|83308.8|83258.8|83298.9|83248.9|83325|83275|83296.4|83246.4|1238
1635443400000|2021-10-28 17:50:00|83298.7|83248.7|83308.1|83258.1|83309.7|83259.7|83289.1|83239.1|1203
1635443700000|2021-10-28 17:55:00|83308.2|83258.2|83339.2|83289.2|83342.6|83292.6|83303.1|83253.1|1001
1635444000000|2021-10-28 18:00:00|83340|83290|83317|83267|83341.4|83297.9|83316|83266|926
1635444300000|2021-10-28 18:05:00|83317.3|83267.3|83326.5|83276.5|83337.5|83299.6|83308.6|83267.3|761
1635444600000|2021-10-28 18:10:00|83326.9|83276.9|83324.5|83274.5|83333.8|83292.9|83307.8|83257.8|906
1635444900000|2021-10-28 18:15:00|83324.4|83274.4|83338.6|83288.6|83340.8|83290.8|83305.7|83266.5|986
1635445200000|2021-10-28 18:20:00|83339.4|83289.4|83353.3|83303.3|83356.3|83306.3|83337.5|83287.5|1232
1635445500000|2021-10-28 18:25:00|83353.2|83303.2|83354.8|83304.8|83359.2|83309.2|83345.2|83295.2|1123
1635445800000|2021-10-28 18:30:00|83354.5|83304.5|83360.4|83310.4|83367.5|83317.5|83351|83301|1028
1635446100000|2021-10-28 18:35:00|83360|83310|83358.7|83308.7|83365.9|83325.4|83346.2|83304.2|788
1635446400000|2021-10-28 18:40:00|83358.5|83308.5|83358.9|83308.9|83377.9|83327.9|83356|83306|905
1635446700000|2021-10-28 18:45:00|83358.8|83308.8|83353|83303|83368.1|83318.1|83352.7|83302.7|737
1635447000000|2021-10-28 18:50:00|83354.4|83304.4|83383.3|83333.3|83383.3|83333.3|83350.6|83300.6|1033
1635447300000|2021-10-28 18:55:00|83381.6|83331.6|83390.3|83340.3|83390.9|83340.9|83369.8|83319.8|1282
1635447600000|2021-10-28 19:00:00|83390.1|83340.1|83406.8|83356.8|83418.5|83380.8|83388.3|83338.3|1041
1635447900000|2021-10-28 19:05:00|83409.4|83359.4|83388.8|83338.8|83412.2|83362.2|83382.2|83332.2|913
1635448200000|2021-10-28 19:10:00|83388.4|83338.4|83409.8|83359.8|83410.4|83360.4|83383.2|83333.2|995
1635448500000|2021-10-28 19:15:00|83409.7|83359.7|83375.7|83325.7|83410|83360|83349.3|83299.3|934
1635448800000|2021-10-28 19:20:00|83375.6|83325.6|83381.3|83331.3|83393|83354.9|83374.5|83324.5|966
1635449100000|2021-10-28 19:25:00|83381.4|83331.4|83372.2|83322.2|83381.4|83331.4|83351.5|83310.7|995
1635449400000|2021-10-28 19:30:00|83371.8|83321.8|83361.1|83311.1|83381.8|83331.8|83358.5|83308.5|1137
1635449700000|2021-10-28 19:35:00|83360.7|83310.7|83365.1|83315.1|83365.1|83315.1|83347.6|83297.6|780
1635450000000|2021-10-28 19:40:00|83365.2|83315.2|83376.7|83326.7|83381.3|83331.3|83355.5|83305.5|1087
1635450300000|2021-10-28 19:45:00|83377|83327|83356.4|83306.4|83382.4|83332.4|83319.4|83269.4|1208
1635450600000|2021-10-28 19:50:00|83356.2|83306.2|83357.2|83307.2|83378.1|83328.1|83347.9|83297.9|1463
1635450900000|2021-10-28 19:55:00|83357.6|83307.6|83340.1|83290.1|83357.9|83307.9|83302.9|83252.9|1406
1635451200000|2021-10-28 20:00:00|83342.1|83292.1|83369.6|83319.6|83374|83324|83338.3|83288.3|1004
1635451500000|2021-10-28 20:05:00|83369.8|83319.8|83343.1|83293.1|83374.1|83324.1|83342.4|83292.4|835
1635451800000|2021-10-28 20:10:00|83342.9|83292.9|83346.4|83296.4|83347.9|83297.9|83334.4|83284.4|592
1635452100000|2021-10-28 20:15:00|83346.9|83296.9|83344.5|83294.5|83355.3|83305.3|83341.5|83291.5|741
1635452400000|2021-10-28 20:20:00|83344.4|83294.4|83351.3|83301.3|83363|83313|83341.4|83291.4|359
1635452700000|2021-10-28 20:25:00|83349.8|83299.8|83354.9|83304.9|83355.6|83305.6|83334.4|83284.4|646
1635453000000|2021-10-28 20:30:00|83353.5|83303.5|83407.6|83357.6|83728.4|83415.9|83353|83303|1355
1635453300000|2021-10-28 20:35:00|83407.7|83357.7|83347.3|83297.3|83623.4|83357.7|83346|83250.8|1199
1635453600000|2021-10-28 20:40:00|83347.1|83297.1|83381.7|83331.7|83653.3|83360.4|83347|83267.1|1364
1635453900000|2021-10-28 20:45:00|83381.6|83331.6|83378.7|83328.7|83415.2|83365.2|83373|83323|1244
1635454200000|2021-10-28 20:50:00|83379.6|83329.6|83350.6|83300.6|83379.6|83329.6|83321.8|83271.8|1275
1635454500000|2021-10-28 20:55:00|83347.9|83297.9|83424.8|83203.2|83427.7|83306.8|83320.6|83203.2|720
1635454800000|2021-10-28 21:00:00|83448.1|83143|83471.1|83108.9|83749.2|83252.2|83448.1|83068.1|77
1635455100000|2021-10-28 21:05:00|83498.9|83100.9|83446|83153.4|83512|83182.6|83397|83091.3|187
1635455400000|2021-10-28 21:10:00|83452.4|83148.7|83388.8|83177|83515.4|83191.8|83374.8|83085.8|421
1635455700000|2021-10-28 21:15:00|83389.4|83176|83419.5|83149|83450.7|83192.3|83372.6|83121.1|198
1635456000000|2021-10-28 21:20:00|83450.3|83121.5|83443.6|83116.1|83465.7|83208.6|83375.4|83107.3|125
1635456300000|2021-10-28 21:25:00|83443.4|83116|83419.6|83146.4|83443.4|83201.8|83363|83116|201
1635456600000|2021-10-28 21:30:00|83450.2|83132.9|83421.8|83146.6|83450.2|83188.2|83368|83121.2|151
1635456900000|2021-10-28 21:35:00|83420.5|83147|83406.6|83157.4|83455.1|83193.6|83365|83110.9|178
1635457200000|2021-10-28 21:40:00|83410.1|83156.6|83420.2|83156.6|83447.6|83192.6|83370.4|83124.9|120
1635457500000|2021-10-28 21:45:00|83380.6|83193.1|83437.5|83204.8|83482.7|83235|83368.3|83129.7|716
1635457800000|2021-10-28 21:50:00|83427.6|83216.5|83382|83212.5|83449.7|83237.4|83382|83178.6|648
1635458100000|2021-10-28 21:55:00|83393.3|83201.5|83418.1|83184|83439.2|83238.6|83375.3|83168.4|444
1635458400000|2021-10-28 22:00:00|83404.8|83200.8|83400.6|83267.5|83452.3|83318.6|83358.7|83188.8|1256
1635458700000|2021-10-28 22:05:00|83405.2|83265.1|83402.5|83275|83442.1|83321.2|83359.1|83246.4|864
1635459000000|2021-10-28 22:10:00|83400.8|83274.6|83370.3|83320.3|83423.7|83324.4|83360.8|83263.9|1112
1635459300000|2021-10-28 22:15:00|83369.1|83319.1|83366.6|83316.6|83386.4|83336.4|83362.9|83312.9|733
1635459600000|2021-10-28 22:20:00|83367|83317|83370.6|83320.6|83373.2|83323.2|83358.3|83308.3|710
1635459900000|2021-10-28 22:25:00|83371.2|83321.2|83369|83319|83378.8|83328.8|83364.8|83314.8|449
1635460200000|2021-10-28 22:30:00|83367.1|83317.1|83422.7|83268.2|83422.7|83321|83358.4|83268.2|446
1635460500000|2021-10-28 22:35:00|83370.1|83320.1|83370.9|83320.9|83375.5|83325.5|83362.4|83312.4|608
1635460800000|2021-10-28 22:40:00|83370.8|83320.8|83365.3|83315.3|83383.2|83333.2|83362.1|83312.1|621
1635461100000|2021-10-28 22:45:00|83364.8|83314.8|83359|83309|83403.9|83322.1|83356.8|83265.6|503
1635461400000|2021-10-28 22:50:00|83361.5|83311.5|83372.8|83322.8|83374.7|83324.7|83348.3|83298.3|530
1635461700000|2021-10-28 22:55:00|83372.9|83322.9|83359.8|83309.8|83385.2|83335.2|83356.2|83306.2|446
1635462000000|2021-10-28 23:00:00|83359|83309|83375.3|83325.3|83376.4|83326.4|83355.4|83305.4|551
1635462300000|2021-10-28 23:05:00|83374.9|83324.9|83375.9|83325.9|83380.4|83330.4|83348.5|83298.5|616
1635462600000|2021-10-28 23:10:00|83375.2|83325.2|83365.6|83315.6|83384.7|83334.7|83342.3|83292.3|617
1635462900000|2021-10-28 23:15:00|83366.4|83316.4|83351.8|83301.8|83366.4|83316.4|83342.9|83292.9|420
1635463200000|2021-10-28 23:20:00|83351.6|83301.6|83349|83299|83360.1|83310.1|83342.1|83292.1|324
1635463500000|2021-10-28 23:25:00|83346.7|83296.7|83353.9|83303.9|83370|83320|83345.6|83295.6|575
1635463800000|2021-10-28 23:30:00|83354|83304|83327.8|83277.8|83368.8|83318.8|83327.3|83277.3|628
1635464100000|2021-10-28 23:35:00|83327.9|83277.9|83336.9|83286.9|83343.3|83293.3|83315.4|83265.4|608
1635464400000|2021-10-28 23:40:00|83334.5|83284.5|83341.1|83291.1|83352.5|83302.5|83332.8|83282.8|487
1635464700000|2021-10-28 23:45:00|83340.4|83290.4|83343.9|83293.9|83360.9|83310.9|83324.3|83274.3|764
1635465000000|2021-10-28 23:50:00|83342.5|83292.5|83328.3|83278.3|83350.3|83300.3|83326.2|83276.2|392
1635465300000|2021-10-28 23:55:00|83328.1|83278.1|83349.1|83299.1|83363.3|83313.3|83326.9|83276.9|609
1635465600000|2021-10-29 00:00:00|83349.2|83299.2|83339.3|83289.3|83360.4|83310.4|83317.9|83267.9|1183
1635465900000|2021-10-29 00:05:00|83339.1|83289.1|83317.7|83267.7|83343.9|83293.9|83317|83267|765
1635466200000|2021-10-29 00:10:00|83317.5|83267.5|83328.8|83278.8|83341.1|83291.1|83317.5|83267.5|793
1635466500000|2021-10-29 00:15:00|83328.3|83278.3|83341|83291|83342.9|83292.9|83319.7|83269.7|1091
1635466800000|2021-10-29 00:20:00|83340.4|83290.4|83355.3|83305.3|83363.3|83313.3|83325.1|83275.1|915
1635467100000|2021-10-29 00:25:00|83355.4|83305.4|83358.1|83308.1|83370.7|83320.7|83354.2|83304.2|888
1635467400000|2021-10-29 00:30:00|83358.2|83308.2|83369.2|83319.2|83374.5|83324.5|83355.9|83305.9|796
1635467700000|2021-10-29 00:35:00|83369.5|83319.5|83361|83311|83372.7|83322.7|83357.7|83307.7|746
1635468000000|2021-10-29 00:40:00|83360.8|83310.8|83364.9|83314.9|83375.1|83325.1|83354.1|83304.1|680
1635468300000|2021-10-29 00:45:00|83365.3|83315.3|83382.2|83332.2|83386|83336|83359.2|83309.2|805
1635468600000|2021-10-29 00:50:00|83379.9|83329.9|83411.8|83361.8|83439.9|83389.9|83378.8|83328.8|1341
1635468900000|2021-10-29 00:55:00|83412.2|83362.2|83475.6|83425.6|83506.4|83456.4|83391.4|83341.4|1535
1635469200000|2021-10-29 01:00:00|83472.4|83422.4|83490.3|83440.3|83491.9|83441.9|83346.2|83296.2|1456
1635469500000|2021-10-29 01:05:00|83491|83441|83473.1|83423.1|83497.8|83447.8|83461.5|83411.5|1129
1635469800000|2021-10-29 01:10:00|83473|83423|83462.5|83412.5|83473|83423|83439.6|83389.6|1170
1635470100000|2021-10-29 01:15:00|83463.1|83413.1|83408.2|83358.2|83473.7|83423.7|83402.3|83352.3|1368
1635470400000|2021-10-29 01:20:00|83408.4|83358.4|83403.4|83353.4|83412.7|83362.7|83401.1|83351.1|1004
1635470700000|2021-10-29 01:25:00|83403.5|83353.5|83405.8|83355.8|83412.3|83362.3|83395.6|83345.6|1096
1635471000000|2021-10-29 01:30:00|83405.6|83355.6|83409.6|83359.6|83410.5|83360.5|83393.4|83343.4|1254
1635471300000|2021-10-29 01:35:00|83409.7|83359.7|83419.9|83369.9|83421.9|83371.9|83405.4|83355.4|1271
1635471600000|2021-10-29 01:40:00|83419.8|83369.8|83415.2|83365.2|83423.7|83373.7|83404.8|83354.8|1153
1635471900000|2021-10-29 01:45:00|83415.4|83365.4|83417.7|83367.7|83424.3|83374.3|83412|83362|1218
1635472200000|2021-10-29 01:50:00|83418.1|83368.1|83414.6|83364.6|83422|83372|83409.6|83359.6|1230
1635472500000|2021-10-29 01:55:00|83413.9|83363.9|83409.6|83359.6|83417.2|83367.2|83403.2|83353.2|1160
1635472800000|2021-10-29 02:00:00|83408.5|83358.5|83416.5|83366.5|83417.3|83367.3|83400.5|83350.5|1169
1635473100000|2021-10-29 02:05:00|83416.4|83366.4|83416.5|83366.5|83425.9|83375.9|83413.8|83363.8|952
1635473400000|2021-10-29 02:10:00|83416.9|83366.9|83415.5|83365.5|83422.7|83372.7|83413.7|83363.7|1077
1635473700000|2021-10-29 02:15:00|83415.3|83365.3|83519.9|83469.9|83533.6|83483.6|83415|83365|1221
1635474000000|2021-10-29 02:20:00|83519.5|83469.5|83454.6|83404.6|83520.2|83470.2|83446.9|83396.9|1029
1635474300000|2021-10-29 02:25:00|83454.2|83404.2|83451.4|83401.4|83457.3|83407.3|83447|83397|662
1635474600000|2021-10-29 02:30:00|83451.1|83401.1|83451.5|83401.5|83459.5|83409.5|83446.7|83396.7|965
1635474900000|2021-10-29 02:35:00|83451.1|83401.1|83444.4|83394.4|83454|83404|83435|83385|800
1635475200000|2021-10-29 02:40:00|83440.4|83390.4|83436.8|83386.8|83446.1|83396.1|83427.3|83377.3|817
1635475500000|2021-10-29 02:45:00|83437.2|83387.2|83426.7|83376.7|83438.3|83388.3|83421.9|83371.9|738
1635475800000|2021-10-29 02:50:00|83426.4|83376.4|83434.4|83384.4|83438.3|83388.3|83425.4|83375.4|664
1635476100000|2021-10-29 02:55:00|83434.7|83384.7|83431.3|83381.3|83441.6|83391.6|83428.5|83378.5|806
1635476400000|2021-10-29 03:00:00|83430.4|83380.4|83428.9|83378.9|83442.1|83392.1|83427|83377|721
1635476700000|2021-10-29 03:05:00|83431|83381|83430.2|83380.2|83437|83387|83424|83374|627
1635477000000|2021-10-29 03:10:00|83430.4|83380.4|83436.1|83386.1|83441.6|83391.6|83426.9|83376.9|615
1635477300000|2021-10-29 03:15:00|83437|83387|83429.7|83379.7|83446.2|83396.2|83429.5|83379.5|556
1635477600000|2021-10-29 03:20:00|83432.1|83382.1|83423.6|83373.6|83434.6|83384.6|83418.9|83368.9|665
1635477900000|2021-10-29 03:25:00|83423.9|83373.9|83435.3|83385.3|83444.1|83394.1|83423|83373|673
1635478200000|2021-10-29 03:30:00|83435.1|83385.1|83430.9|83380.9|83445.7|83395.7|83426.1|83376.1|800
1635478500000|2021-10-29 03:35:00|83430|83380|83453.8|83403.8|83458.4|83408.4|83416.7|83366.7|781
1635478800000|2021-10-29 03:40:00|83452.8|83402.8|83452.1|83402.1|83458.8|83408.8|83439.2|83389.2|1112
1635479100000|2021-10-29 03:45:00|83455.3|83405.3|83455.3|83405.3|83460.2|83410.2|83440.5|83390.5|842
1635479400000|2021-10-29 03:50:00|83455|83405|83433.2|83383.2|83687.4|83407.9|83411.9|83361.9|1036
1635479700000|2021-10-29 03:55:00|83431.1|83381.1|83433.7|83383.7|83438.3|83388.3|83424.7|83374.7|778
1635480000000|2021-10-29 04:00:00|83434.5|83384.5|83432.9|83382.9|83438.4|83388.4|83429.4|83379.4|689
1635480300000|2021-10-29 04:05:00|83432.7|83382.7|83432.6|83382.6|83437.5|83387.5|83429.4|83379.4|531
1635480600000|2021-10-29 04:10:00|83432.3|83382.3|83429.7|83379.7|83436.3|83386.3|83425.6|83375.6|730
1635480900000|2021-10-29 04:15:00|83430.7|83380.7|83430.4|83380.4|83439|83389|83424.7|83374.7|623
1635481200000|2021-10-29 04:20:00|83430.1|83380.1|83434.2|83384.2|83447.6|83397.6|83420.9|83370.9|631
1635481500000|2021-10-29 04:25:00|83433.8|83383.8|83435.5|83385.5|83436.4|83386.4|83425.5|83375.5|585
1635481800000|2021-10-29 04:30:00|83435.1|83385.1|83441.4|83391.4|83457.9|83407.9|83416.1|83366.1|790
1635482100000|2021-10-29 04:35:00|83440.7|83390.7|83436.8|83386.8|83444|83394|83423.9|83373.9|663
1635482400000|2021-10-29 04:40:00|83436.4|83386.4|83434.6|83384.6|83442.8|83392.8|83424.9|83374.9|788
1635482700000|2021-10-29 04:45:00|83432.8|83382.8|83449|83399|83450.2|83400.2|83432.8|83382.8|783
1635483000000|2021-10-29 04:50:00|83449.3|83399.3|83448.7|83398.7|83455.3|83405.3|83441.9|83391.9|770
1635483300000|2021-10-29 04:55:00|83448.6|83398.6|83489.3|83439.3|83490.1|83440.1|83448.6|83398.6|1098
1635483600000|2021-10-29 05:00:00|83489.2|83439.2|83475.2|83425.2|83507.4|83457.4|83473.5|83423.5|1200
1635483900000|2021-10-29 05:05:00|83474.8|83424.8|83473.3|83423.3|83482.1|83432.1|83470.3|83420.3|834
1635484200000|2021-10-29 05:10:00|83473.2|83423.2|83490.7|83440.7|83530.4|83480.4|83472.1|83422.1|833
1635484500000|2021-10-29 05:15:00|83490.9|83440.9|83456.4|83406.4|83492.3|83442.3|83454.6|83404.6|792
1635484800000|2021-10-29 05:20:00|83456.3|83406.3|83453.2|83403.2|83465.4|83415.4|83451.9|83401.9|840
1635485100000|2021-10-29 05:25:00|83453.1|83403.1|83443.2|83393.2|83453.5|83403.5|83422.2|83376.7|960
1635485400000|2021-10-29 05:30:00|83443.4|83393.4|83430.3|83380.3|83449.7|83399.7|83415|83373|999
1635485700000|2021-10-29 05:35:00|83430|83380|83440.1|83390.1|83444.2|83394.6|83413.2|83376.1|1063
1635486000000|2021-10-29 05:40:00|83440.2|83390.2|83450|83400|83455.6|83412.1|83432.1|83384.5|1136
1635486300000|2021-10-29 05:45:00|83449.7|83399.7|83567.3|83517.3|83579.1|83529.1|83446.9|83396.9|1555
1635486600000|2021-10-29 05:50:00|83567|83517|83572.4|83522.4|83599|83549|83554.9|83504.9|1459
1635486900000|2021-10-29 05:55:00|83572.7|83522.7|83588.5|83538.5|83606.7|83556.7|83561.3|83511.3|1351
1635487200000|2021-10-29 06:00:00|83585.9|83535.9|83594.3|83544.3|83617.7|83567.7|83553.9|83503.9|1572
1635487500000|2021-10-29 06:05:00|83594|83544|83633.5|83583.5|83634.7|83592|83583.7|83533.7|1248
1635487800000|2021-10-29 06:10:00|83634.6|83584.6|83640.6|83590.6|83642.8|83595.1|83607.4|83568.6|988
1635488100000|2021-10-29 06:15:00|83640.2|83590.2|83644.9|83594.9|83654.2|83609.9|83624.9|83588.2|1211
1635488400000|2021-10-29 06:20:00|83645.1|83595.1|83663.9|83613.9|83691|83653.8|83628.3|83593.8|1233
1635488700000|2021-10-29 06:25:00|83663.8|83613.8|83643.6|83618.6|83674.3|83636.1|83638.4|83608.5|1265
1635489000000|2021-10-29 06:30:00|83642.8|83617.8|83655.9|83630.9|83675.2|83639.4|83619|83594|1222
1635489300000|2021-10-29 06:35:00|83655|83630|83703|83678|83709.7|83684.7|83655|83627|1217
1635489600000|2021-10-29 06:40:00|83702.8|83677.8|83728.4|83678.4|83792.1|83752.5|83699.6|83652.1|1299
1635489900000|2021-10-29 06:45:00|83731.8|83681.8|83733.7|83683.7|83756.7|83719.9|83674.2|83638.2|1344
1635490200000|2021-10-29 06:50:00|83733.2|83683.2|83710.5|83660.5|83758.7|83720|83704.5|83654.5|1358
1635490500000|2021-10-29 06:55:00|83707.9|83657.9|83734.8|83684.8|83737|83687.5|83675|83636.1|1443
1635490800000|2021-10-29 07:00:00|83732.1|83682.1|83621.6|83571.6|83733|83693.9|83584.5|83546.1|1730
1635491100000|2021-10-29 07:05:00|83611.7|83586.7|83563.7|83513.7|83684.9|83637.7|83562.2|83513.7|1623
1635491400000|2021-10-29 07:10:00|83564.1|83514.1|83505.2|83455.2|83593.2|83563.1|83491.4|83453|1597
1635491700000|2021-10-29 07:15:00|83504.8|83454.8|83540.6|83515.6|83541.9|83516.9|83477.6|83440|1573
1635492000000|2021-10-29 07:20:00|83540.8|83515.8|83578.6|83553.6|83585.1|83555.5|83530.1|83505.1|1403
1635492300000|2021-10-29 07:25:00|83576.8|83551.8|83569|83544|83628.1|83591|83552.8|83515.8|1481
1635492600000|2021-10-29 07:30:00|83568.9|83543.9|83536.7|83511.7|83606.9|83557.9|83536.4|83497.4|1600
1635492900000|2021-10-29 07:35:00|83537|83512|83614.2|83589.2|83631.3|83598.7|83536.4|83500.8|1576
1635493200000|2021-10-29 07:40:00|83613.2|83588.2|83657.1|83607.1|83658.7|83622.6|83609.4|83577.2|1406
1635493500000|2021-10-29 07:45:00|83654.7|83604.7|83715.7|83690.7|83739.1|83699|83644.3|83604.7|1304
1635493800000|2021-10-29 07:50:00|83715.8|83690.8|83625.1|83600.1|83716.5|83691.5|83613.9|83580.7|1410
1635494100000|2021-10-29 07:55:00|83624.4|83599.4|83657.9|83607.9|83665.3|83615.3|83576.1|83537.8|1460
1635494400000|2021-10-29 08:00:00|83656.2|83606.2|83645.1|83620.1|83676|83633|83635.2|83589|1563
1635494700000|2021-10-29 08:05:00|83644.4|83619.4|83641.5|83616.5|83670.7|83634.6|83624.2|83583.4|1490
1635495000000|2021-10-29 08:10:00|83641.6|83616.6|83651.1|83626.1|83686.5|83650.4|83641.6|83601.5|1448
1635495300000|2021-10-29 08:15:00|83651.7|83626.7|83589.8|83539.8|83657|83632|83575.5|83533.9|1417
1635495600000|2021-10-29 08:20:00|83588.3|83538.3|83595.9|83570.9|83628.8|83590.7|83566.2|83536.9|1298
1635495900000|2021-10-29 08:25:00|83596.6|83571.6|83668.6|83618.6|83670|83625.2|83595.3|83570.3|1423
1635496200000|2021-10-29 08:30:00|83668.7|83618.7|83707.4|83682.4|83729.3|83691.1|83639.8|83592.5|1694
1635496500000|2021-10-29 08:35:00|83707.6|83682.6|83776.4|83726.4|83796.2|83760.1|83707.6|83682.6|1673
1635496800000|2021-10-29 08:40:00|83776.7|83726.7|83760.3|83735.3|83794.4|83762.3|83719.4|83677.4|1715
1635497100000|2021-10-29 08:45:00|83760.7|83735.7|83757.1|83732.1|83785.2|83749.2|83732.4|83705.1|1560
1635497400000|2021-10-29 08:50:00|83756.6|83731.6|83775.6|83750.6|83827.6|83783.6|83739.4|83697.2|1571
1635497700000|2021-10-29 08:55:00|83776.6|83751.6|83754.4|83704.4|83801.9|83766.6|83721|83690.8|1421
1635498000000|2021-10-29 09:00:00|83748.6|83698.6|83731.4|83706.4|83779.7|83740.6|83703.3|83670.2|1698
1635498300000|2021-10-29 09:05:00|83731|83706|83738.9|83713.9|83784.7|83741|83722.6|83677.9|1647
1635498600000|2021-10-29 09:10:00|83738.6|83713.6|83715.6|83690.6|83745.8|83719.3|83704.5|83667|1557
1635498900000|2021-10-29 09:15:00|83715.9|83690.9|83728.7|83703.7|83735.4|83710.4|83678.2|83642.4|1542
1635499200000|2021-10-29 09:20:00|83728.6|83703.6|83734|83709|83787.3|83748.6|83712.7|83673.2|1462
1635499500000|2021-10-29 09:25:00|83735.6|83710.6|83702.6|83652.6|83758.4|83723.4|83694.2|83651.8|1352
1635499800000|2021-10-29 09:30:00|83704|83654|83758.2|83733.2|83769.3|83735.7|83689.9|83653.4|1282
1635500100000|2021-10-29 09:35:00|83759.8|83734.8|83703.3|83678.3|83783.8|83753.9|83696.3|83665.8|1396
1635500400000|2021-10-29 09:40:00|83702.9|83677.9|83716.4|83691.4|83742.7|83710.8|83697.9|83672.9|1410
1635500700000|2021-10-29 09:45:00|83717.6|83692.6|83700.9|83675.9|83746.3|83719.2|83693.6|83658|1415
1635501000000|2021-10-29 09:50:00|83702.7|83677.7|83638.1|83613.1|83726.5|83686.8|83636.4|83603.6|1379
1635501300000|2021-10-29 09:55:00|83638|83613|83527.9|83477.9|83644.5|83613|83492.7|83442.7|1616
1635501600000|2021-10-29 10:00:00|83530.3|83480.3|83527.5|83502.5|83535.9|83510.9|83499.3|83455.3|1309
1635501900000|2021-10-29 10:05:00|83525.9|83500.9|83543.6|83518.6|83553.8|83528.8|83525.2|83500.2|1129
1635502200000|2021-10-29 10:10:00|83542.4|83517.4|83569.8|83544.8|83578.1|83547.6|83509.4|83484.4|1341
1635502500000|2021-10-29 10:15:00|83570.7|83545.7|83596.1|83571.1|83602.2|83577.2|83560.3|83535.3|1304
1635502800000|2021-10-29 10:20:00|83596.6|83571.6|83582.6|83557.6|83636.5|83600|83576.3|83539.7|1471
1635503100000|2021-10-29 10:25:00|83581.2|83556.2|83632.5|83607.5|83644.9|83607.9|83562|83519.1|1485
1635503400000|2021-10-29 10:30:00|83632.2|83607.2|83650.5|83625.5|83679.4|83642.8|83626.1|83600.8|1348
1635503700000|2021-10-29 10:35:00|83649.7|83624.7|83594.4|83569.4|83663.3|83629.4|83588.6|83554.6|1330
1635504000000|2021-10-29 10:40:00|83594.2|83569.2|83603.4|83578.4|83607.9|83582.9|83591.2|83566.2|966
1635504300000|2021-10-29 10:45:00|83603.6|83578.6|83607.3|83582.3|83621.6|83584.8|83567.4|83535|1244
1635504600000|2021-10-29 10:50:00|83607.5|83582.5|83605.7|83580.7|83616.3|83591.3|83598.8|83573.8|1051
1635504900000|2021-10-29 10:55:00|83605.2|83580.2|83568.2|83518.2|83606.2|83581.2|83527.2|83491.4|1381
1635505200000|2021-10-29 11:00:00|83556.2|83531.2|83576|83526|83583.1|83542.3|83541.7|83504.8|1332
1635505500000|2021-10-29 11:05:00|83576.2|83526.2|83567.3|83542.3|83585.8|83554.7|83562.1|83525.3|1106
1635505800000|2021-10-29 11:10:00|83567.5|83542.5|83578.3|83553.3|83597.1|83572.1|83563.5|83535|1016
1635506100000|2021-10-29 11:15:00|83578.7|83553.7|83593.2|83568.2|83611.4|83573.3|83572.9|83542.4|1012
1635506400000|2021-10-29 11:20:00|83594|83569|83592.2|83567.2|83602.4|83572.8|83585|83552.4|911
1635506700000|2021-10-29 11:25:00|83592|83567|83587.6|83562.6|83606|83571.5|83580.9|83549|843
1635507000000|2021-10-29 11:30:00|83587.9|83562.9|83587.1|83562.1|83619.9|83583.2|83582.3|83549.7|980
1635507300000|2021-10-29 11:35:00|83587.5|83562.5|83588.4|83563.4|83598.9|83564.4|83563.4|83530|1181
1635507600000|2021-10-29 11:40:00|83589.1|83564.1|83608.5|83583.5|83616.4|83591.4|83588.8|83563.6|1162
1635507900000|2021-10-29 11:45:00|83608.4|83583.4|83587.3|83562.3|83622.3|83597.3|83580.4|83549|1134
1635508200000|2021-10-29 11:50:00|83588|83563|83600.4|83575.4|83609.7|83576.1|83570|83545|1067
1635508500000|2021-10-29 11:55:00|83600.6|83575.6|83643.8|83618.8|83654.4|83623.5|83570.3|83534.8|1284
1635508800000|2021-10-29 12:00:00|83644|83619|83650|83625|83672.5|83639.2|83621.2|83591.4|1296
1635509100000|2021-10-29 12:05:00|83649.4|83624.4|83657.3|83632.3|83715.7|83685.5|83642.8|83604.7|1434
1635509400000|2021-10-29 12:10:00|83656.9|83631.9|83730.4|83705.4|83751.3|83714.6|83655|83622.8|1517
1635509700000|2021-10-29 12:15:00|83731.3|83706.3|83797.8|83772.8|83805.7|83780.7|83715.8|83690.8|1470
1635510000000|2021-10-29 12:20:00|83797.1|83772.1|83795.1|83770.1|83806.1|83772.3|83762.4|83727.4|1431
1635510300000|2021-10-29 12:25:00|83795|83770|83816.5|83766.5|83829|83788.2|83784.7|83748.5|1228
1635510600000|2021-10-29 12:30:00|83816.7|83766.7|83774.4|83749.4|83880.1|83830.1|83762.6|83725.2|1884
1635510900000|2021-10-29 12:35:00|83774.9|83749.9|83868.5|83843.5|83903.5|83862.8|83774.8|83749.8|1771
1635511200000|2021-10-29 12:40:00|83867.6|83842.6|83899.4|83874.4|83933.7|83896.1|83860.2|83821.9|1819
1635511500000|2021-10-29 12:45:00|83900.1|83875.1|84011.2|83961.2|84070.9|84023.2|83864|83839|1924
1635511800000|2021-10-29 12:50:00|84011.1|83961.1|84026.4|84001.4|84060.3|84023.3|83997.2|83956.1|1678
1635512100000|2021-10-29 12:55:00|84026.2|84001.2|84012.4|83962.4|84041.2|84002.7|83987.3|83945.3|1641
1635512400000|2021-10-29 13:00:00|84012.7|83962.7|84080.4|84030.4|84100|84050|84003.2|83953.2|1728
1635512700000|2021-10-29 13:05:00|84080.5|84030.5|84074|84024|84124.9|84074.9|84047.2|83997.2|1636
1635513000000|2021-10-29 13:10:00|84074.7|84024.7|84052.3|84002.3|84100.6|84050.6|84046.2|84001.3|1643
1635513300000|2021-10-29 13:15:00|84052.2|84002.2|84005.3|83980.3|84071.4|84028.5|83978.1|83928.1|1564
1635513600000|2021-10-29 13:20:00|84018|83968|84030|84005|84052.2|84006|83963.1|83913.1|1565
1635513900000|2021-10-29 13:25:00|84031.7|84006.7|84001.7|83951.7|84071.4|84024.6|83991.7|83949.5|1492
1635514200000|2021-10-29 13:30:00|84001.9|83951.9|83948.3|83898.3|84029.1|83986.2|83935.9|83892.9|1617
1635514500000|2021-10-29 13:35:00|83949.4|83899.4|83971.2|83921.2|83976.3|83938.2|83923|83884.3|1565
1635514800000|2021-10-29 13:40:00|83971.6|83921.6|84047.5|83997.5|84059.7|84011.7|83959.8|83917.7|1441
1635515100000|2021-10-29 13:45:00|84047.7|83997.7|84079.6|84054.6|84113.8|84076.6|84044.7|83994.7|1780
1635515400000|2021-10-29 13:50:00|84080.2|84055.2|84058.7|84033.7|84136.2|84101.4|84056.3|84019.7|1568
1635515700000|2021-10-29 13:55:00|84058.6|84033.6|84107.7|84057.7|84108.4|84058.4|84048.9|84019.2|1500
1635516000000|2021-10-29 14:00:00|84108.3|84058.3|84249.5|84224.5|84282|84232|84107.1|84057.1|1821
1635516300000|2021-10-29 14:05:00|84247.6|84222.6|84198.2|84173.2|84268.2|84231.4|84178.7|84141.1|1739
1635516600000|2021-10-29 14:10:00|84211.6|84161.6|84219.9|84194.9|84255.8|84219.6|84188.7|84153.9|1758
1635516900000|2021-10-29 14:15:00|84220.2|84195.2|84326.8|84276.8|84366|84316|84207.6|84161.9|1768
1635517200000|2021-10-29 14:20:00|84327.5|84277.5|84405.2|84355.2|84406.7|84356.7|84293.4|84252.7|1712
1635517500000|2021-10-29 14:25:00|84405.9|84355.9|84460.9|84410.9|84472.1|84422.1|84391.9|84341.9|1633
1635517800000|2021-10-29 14:30:00|84460.8|84410.8|84434|84409|84507.5|84460.4|84432|84394.9|1589
1635518100000|2021-10-29 14:35:00|84434.8|84409.8|84419.6|84369.6|84466|84427.8|84404.8|84368.1|1531
1635518400000|2021-10-29 14:40:00|84418.4|84368.4|84324.5|84299.5|84427.2|84392|84322|84289|1623
1635518700000|2021-10-29 14:45:00|84324.6|84299.6|84351.1|84326.1|84401.3|84351.3|84315.1|84270.9|1763
1635519000000|2021-10-29 14:50:00|84351|84326|84579.3|84529.3|84587|84537|84349|84311.7|2129
1635519300000|2021-10-29 14:55:00|84580.2|84530.2|84628.7|84578.7|84657.1|84613.9|84473.3|84423.3|2210
1635519600000|2021-10-29 15:00:00|84628.5|84578.5|84584.5|84534.5|84671.8|84621.8|84571.7|84521.7|2130
1635519900000|2021-10-29 15:05:00|84584.7|84534.7|84554.9|84529.9|84603.9|84553.9|84499.7|84449.7|1638
1635520200000|2021-10-29 15:10:00|84556|84531|84561.7|84511.7|84593.8|84543.8|84491.7|84441.7|1712
1635520500000|2021-10-29 15:15:00|84561.8|84511.8|84549.4|84524.4|84625.2|84588.3|84546.3|84509.5|1583
1635520800000|2021-10-29 15:20:00|84550|84525|84564.3|84539.3|84607.3|84563.7|84534.2|84501.3|1457
1635521100000|2021-10-29 15:25:00|84564.6|84539.6|84585.9|84535.9|84713.2|84663.2|84564.6|84529.1|1800
1635521400000|2021-10-29 15:30:00|84587.5|84537.5|84535.3|84485.3|84601.4|84551.4|84513.9|84463.9|1796
1635521700000|2021-10-29 15:35:00|84534.6|84484.6|84605.2|84555.2|84620.7|84570.7|84511.5|84470.1|1596
1635522000000|2021-10-29 15:40:00|84605.1|84555.1|84559.9|84509.9|84637.6|84587.6|84554.4|84504.4|1514
1635522300000|2021-10-29 15:45:00|84560.3|84510.3|84626.5|84576.5|84627|84588.6|84556.7|84506.7|1549
1635522600000|2021-10-29 15:50:00|84625.6|84575.6|84587.9|84537.9|84649.5|84613.1|84563.2|84523.1|1488
1635522900000|2021-10-29 15:55:00|84587.2|84537.2|84598.6|84548.6|84601.2|84562.6|84531.3|84493.5|1550
1635523200000|2021-10-29 16:00:00|84599.5|84549.5|84622.3|84572.3|84647.3|84597.3|84585.7|84535.7|1795
1635523500000|2021-10-29 16:05:00|84622.2|84572.2|84599.6|84549.6|84635.5|84585.5|84599|84549|1542
1635523800000|2021-10-29 16:10:00|84600|84550|84612.8|84562.8|84619.7|84569.7|84588.9|84538.9|1443
1635524100000|2021-10-29 16:15:00|84612.7|84562.7|84630.6|84580.6|84632.4|84594.7|84608.8|84558.8|1310
1635524400000|2021-10-29 16:20:00|84631.4|84581.4|84600.4|84550.4|84635.6|84595|84581.3|84531.3|1541
1635524700000|2021-10-29 16:25:00|84600|84550|84590.7|84540.7|84609.2|84559.2|84579.4|84532.8|1487
1635525000000|2021-10-29 16:30:00|84590.4|84540.4|84582.2|84532.2|84625.4|84575.4|84579.2|84529.2|1229
1635525300000|2021-10-29 16:35:00|84581.8|84531.8|84605.7|84555.7|84618.5|84568.5|84568.7|84518.7|1205
1635525600000|2021-10-29 16:40:00|84605.4|84555.4|84629|84579|84652.3|84602.3|84600.8|84550.8|1253
1635525900000|2021-10-29 16:45:00|84628.9|84578.9|84631.6|84581.6|84646.8|84596.8|84611.7|84561.7|1224
1635526200000|2021-10-29 16:50:00|84631.9|84581.9|84640.9|84590.9|84660.2|84610.2|84618.7|84578.8|1073
1635526500000|2021-10-29 16:55:00|84638.9|84588.9|84641.5|84591.5|84650|84600|84628|84578|1039
1635526800000|2021-10-29 17:00:00|84641.3|84591.3|84614.9|84564.9|84646.9|84596.9|84606.8|84556.8|1084
1635527100000|2021-10-29 17:05:00|84614.7|84564.7|84599.1|84549.1|84618.3|84568.3|84598.9|84548.9|907
1635527400000|2021-10-29 17:10:00|84598.9|84548.9|84560.6|84510.6|84599.6|84549.6|84557.1|84507.1|1137
1635527700000|2021-10-29 17:15:00|84560.5|84510.5|84556.1|84506.1|84565.7|84515.7|84547.2|84497.2|950
1635528000000|2021-10-29 17:20:00|84556.6|84506.6|84547.6|84497.6|84565.9|84528.6|84547.1|84497.1|696
1635528300000|2021-10-29 17:25:00|84550|84500|84537.6|84487.6|84553.1|84503.1|84536.8|84486.8|762
1635528600000|2021-10-29 17:30:00|84539.8|84489.8|84540.9|84490.9|84547.2|84497.2|84525.6|84475.6|721
1635528900000|2021-10-29 17:35:00|84540.7|84490.7|84550.9|84500.9|84563.3|84521|84540.7|84490.7|784
1635529200000|2021-10-29 17:40:00|84550.7|84500.7|84526.6|84476.6|84552.9|84502.9|84521.8|84471.8|907
1635529500000|2021-10-29 17:45:00|84525.4|84475.4|84547.6|84497.6|84555.7|84505.7|84524.8|84474.8|854
1635529800000|2021-10-29 17:50:00|84546.7|84496.7|84538.9|84488.9|84547.3|84497.3|84525.1|84475.1|759
1635530100000|2021-10-29 17:55:00|84538.4|84488.4|84535.3|84485.3|84543.9|84503.9|84523|84482.2|793
1635530400000|2021-10-29 18:00:00|84535.6|84485.6|84481.6|84431.6|84537.1|84487.1|84454|84404|1208
1635530700000|2021-10-29 18:05:00|84482.1|84432.1|84482.3|84432.3|84496.1|84446.1|84451.4|84401.4|947
1635531000000|2021-10-29 18:10:00|84482.6|84432.6|84485.7|84435.7|84491.4|84441.4|84477.8|84427.8|739
1635531300000|2021-10-29 18:15:00|84485.3|84435.3|84474.9|84424.9|84489|84439|84471.8|84421.8|712
1635531600000|2021-10-29 18:20:00|84475|84425|84506.4|84456.4|84510.1|84460.1|84474.5|84424.5|971
1635531900000|2021-10-29 18:25:00|84506.8|84456.8|84526.4|84476.4|84527.2|84477.2|84503|84453|944
1635532200000|2021-10-29 18:30:00|84526.8|84476.8|84526.3|84476.3|84564.6|84514.6|84487|84437|999
1635532500000|2021-10-29 18:35:00|84527|84477|84534.2|84484.2|84535.6|84485.6|84518.5|84468.5|875
1635532800000|2021-10-29 18:40:00|84533.8|84483.8|84504.4|84454.4|84539.1|84489.1|84500.7|84450.7|816
1635533100000|2021-10-29 18:45:00|84503.1|84453.1|84489.7|84439.7|84511.5|84461.5|84489.7|84439.7|859
1635533400000|2021-10-29 18:50:00|84488.1|84438.1|84482|84432|84490.4|84440.4|84473.3|84423.3|923
1635533700000|2021-10-29 18:55:00|84482.1|84432.1|84514.6|84464.6|84522.5|84472.5|84475.2|84425.2|1241
1635534000000|2021-10-29 19:00:00|84514.8|84464.8|84507.4|84457.4|84517.9|84467.9|84503.9|84453.9|1105
1635534300000|2021-10-29 19:05:00|84507.7|84457.7|84508.9|84458.9|84515.8|84465.8|84494.6|84444.6|1240
1635534600000|2021-10-29 19:10:00|84509.2|84459.2|84517.4|84467.4|84519|84469|84498.4|84448.4|1165
1635534900000|2021-10-29 19:15:00|84517.5|84467.5|84560|84510|84564.6|84514.6|84505.9|84455.9|1038
1635535200000|2021-10-29 19:20:00|84559.1|84509.1|84598|84548|84599|84549|84545.8|84495.8|1237
1635535500000|2021-10-29 19:25:00|84597.7|84547.7|84571.2|84521.2|84597.7|84547.7|84563.2|84513.2|874
1635535800000|2021-10-29 19:30:00|84570.9|84520.9|84549.4|84499.4|84570.9|84520.9|84546.5|84496.5|945
1635536100000|2021-10-29 19:35:00|84550.5|84500.5|84543.1|84493.1|84556.1|84506.1|84508|84458|857
1635536400000|2021-10-29 19:40:00|84542.1|84492.1|84522.7|84472.7|84544.5|84494.5|84521.1|84471.1|687
1635536700000|2021-10-29 19:45:00|84522.8|84472.8|84501.7|84451.7|84523.5|84473.5|84488.5|84438.5|779
1635537000000|2021-10-29 19:50:00|84501.2|84451.2|84498.7|84448.7|84598.5|84457.3|84478.6|84428.6|950
1635537300000|2021-10-29 19:55:00|84498.9|84448.9|84509.8|84459.8|84516.7|84466.7|84497.8|84447.8|1141
1635537600000|2021-10-29 20:00:00|84510.1|84460.1|84503.6|84453.6|84541.1|84491.1|84493.7|84443.7|834
1635537900000|2021-10-29 20:05:00|84501.7|84451.7|84512.2|84462.2|84567.5|84474.6|84468.9|84287.5|696
1635538200000|2021-10-29 20:10:00|84505.7|84455.7|84491.4|84441.4|84514|84464|84483|84433|434
1635538500000|2021-10-29 20:15:00|84492.3|84442.3|84489.8|84439.8|84541.4|84491.4|84471.5|84421.5|752
1635538800000|2021-10-29 20:20:00|84489.7|84439.7|84513.4|84463.4|84529.5|84479.5|84447.6|84397.6|738
1635539100000|2021-10-29 20:25:00|84502.1|84452.1|84466.9|84416.9|84523.4|84473.4|84357.8|84307.8|1010
1635539400000|2021-10-29 20:30:00|84473|84423|84481.6|84431.6|84686|84539.6|84444|84311.2|890
1635539700000|2021-10-29 20:35:00|84481.4|84431.4|84517.8|84467.8|84649.1|84499.9|84453.5|84285.2|891
1635540000000|2021-10-29 20:40:00|84518|84468|84482.4|84432.4|84530.9|84480.9|84453.7|84403.7|810
1635540300000|2021-10-29 20:45:00|84482.1|84432.1|84483.9|84433.9|84749.1|84474.1|84468.2|84347.2|419
1635540600000|2021-10-29 20:50:00|84484.5|84434.5|84445.2|84395.2|84559|84434.6|84427.6|84161|459
1635540900000|2021-10-29 20:55:00|84445.1|84395.1|84446.6|84396.6|84560.8|84398.3|84414|84227.8|658
1635714000000|2021-10-31 21:00:00|84683|84166|84674.9|84152.9|84683|84166|84618.6|84096.6|6
1635714300000|2021-10-31 21:05:00|84671.9|84149.9|84665.1|84143.1|84671.9|84149.9|84643.5|84121.5|7
1635714600000|2021-10-31 21:10:00|84664.9|84142.9|84642.6|84120.6|84664.9|84142.9|84641.1|84119.1|19
1635714900000|2021-10-31 21:15:00|84644.1|84122.1|84636.2|84114.2|84644.4|84122.4|84630.2|84108.2|21
1635715200000|2021-10-31 21:20:00|84647.3|84125.3|84652.2|84130.2|84654.1|84132.1|84645.1|84123.1|26
1635715500000|2021-10-31 21:25:00|84651.1|84129.1|84620|84098|84651.1|84129.1|84615.5|84093.5|27
1635715800000|2021-10-31 21:30:00|84622.6|84100.6|84616.9|84094.9|84628.5|84106.5|84616.9|84094.9|19
1635716100000|2021-10-31 21:35:00|84614.8|84092.8|84622.3|84100.3|84631.7|84109.7|84614.2|84092.2|57
1635716400000|2021-10-31 21:40:00|84615.9|84093.9|84611.1|84089.1|84647.4|84184.3|84581.7|84088.4|30
1635716700000|2021-10-31 21:45:00|84604.7|84082.7|84622.9|84100.9|84640.4|84128.4|84598.8|84076.8|49
1635717000000|2021-10-31 21:50:00|84633.2|84113.1|84611.5|84089.5|84640.4|84125.4|84608.7|84086.7|30
1635717300000|2021-10-31 21:55:00|84605|84083|84606.2|84084.2|84617.6|84095.6|84603.4|84081.4|23
1635717600000|2021-10-31 22:00:00|84637.9|84115.9|84599.2|84264.9|84757.5|84414.5|84436.6|84079.2|712
1635717900000|2021-10-31 22:05:00|84577.7|84287.6|84513.7|84290.1|84644.2|84348|84471.1|84230.7|628
1635718200000|2021-10-31 22:10:00|84515.4|84288.2|84489.4|84322.3|84536.9|84333.5|84461.5|84239.7|1049
1635718500000|2021-10-31 22:15:00|84485.7|84325.9|84488.8|84293.3|84530.5|84377|84427|84232|841
1635718800000|2021-10-31 22:20:00|84493.2|84300.3|84500.3|84295.5|84528|84338.3|84466.3|84229.4|627
1635719100000|2021-10-31 22:25:00|84479.1|84329.4|84514.4|84288.6|84516.3|84396.8|84433.2|84264.6|575
1635719400000|2021-10-31 22:30:00|84492.2|84322.5|84490.7|84324.2|84526|84395.4|84431.1|84257.1|585
1635719700000|2021-10-31 22:35:00|84495.1|84321.8|84461.1|84311.3|84501.4|84388.9|84412|84292.5|497
1635720000000|2021-10-31 22:40:00|84461.2|84302.8|84466.9|84308.8|84485.8|84379.1|84406.5|84296.1|479
1635720300000|2021-10-31 22:45:00|84455.7|84329.5|84484.8|84434.8|84506.9|84436.4|84414.9|84318.2|535
1635720600000|2021-10-31 22:50:00|84483.9|84433.9|84485.2|84435.2|84532.4|84442.5|84450.9|84367.7|626
1635720900000|2021-10-31 22:55:00|84482.6|84432.6|84509.5|84459.5|84547.9|84473.6|84477.8|84398.5|454
1635721200000|2021-10-31 23:00:00|84509.2|84459.2|84500.1|84450.1|84555.9|84472|84493.8|84414.7|674
1635721500000|2021-10-31 23:05:00|84502.8|84452.8|84509.8|84459.8|84517.7|84467.7|84494.1|84444.1|461
1635721800000|2021-10-31 23:10:00|84509.7|84459.7|84506.8|84456.8|84517.8|84467.8|84498.3|84448.3|479
1635722100000|2021-10-31 23:15:00|84508.1|84458.1|84493.7|84443.7|84512.6|84462.6|84490.4|84440.4|458
1635722400000|2021-10-31 23:20:00|84496.3|84446.3|84520.8|84470.8|84525.3|84475.3|84488.6|84438.6|452
1635722700000|2021-10-31 23:25:00|84520.7|84470.7|84526.8|84476.8|84532.7|84482.7|84519.6|84469.6|443
1635723000000|2021-10-31 23:30:00|84527.7|84477.7|84569.9|84519.9|84574.3|84524.3|84526.6|84476.6|450
1635723300000|2021-10-31 23:35:00|84570.9|84520.9|84576.8|84526.8|84607.1|84552.3|84555.3|84376.7|903
1635723600000|2021-10-31 23:40:00|84576.1|84526.1|84568.1|84518.1|84580.7|84530.7|84563.4|84513.4|616
1635723900000|2021-10-31 23:45:00|84573.2|84523.2|84575.3|84525.3|84578.3|84528.3|84560.4|84510.4|731
1635724200000|2021-10-31 23:50:00|84575.1|84525.1|84581.7|84531.7|84593|84543|84566.8|84516.8|745
1635724500000|2021-10-31 23:55:00|84576.4|84526.4|84579.8|84529.8|84596.2|84546.2|84574|84524|715
1635724800000|2021-11-01 00:00:00|84580.2|84530.2|84529.3|84479.3|84591.2|84532.1|84504.9|84454.9|1348
1635725100000|2021-11-01 00:05:00|84529.2|84479.2|84479.9|84429.9|84538.3|84488.3|84455.6|84373.2|1349
1635725400000|2021-11-01 00:10:00|84479.8|84429.8|84469.1|84419.1|84490.1|84440.1|84461.8|84411.8|1175
1635725700000|2021-11-01 00:15:00|84468.7|84418.7|84512.9|84462.9|84546.8|84472.9|84463.2|84410.7|1260
1635726000000|2021-11-01 00:20:00|84512.3|84462.3|84468.7|84418.7|84564.7|84492.7|84455.5|84405.5|1403
1635726300000|2021-11-01 00:25:00|84466.5|84416.5|84477.9|84427.9|84497.5|84447.5|84457.2|84407.2|1135
1635726600000|2021-11-01 00:30:00|84480.1|84430.1|84475.9|84425.9|84545|84495|84464.7|84381.6|1378
1635726900000|2021-11-01 00:35:00|84475.5|84425.5|84463.5|84413.5|84476.4|84426.4|84434.7|84384.7|1184
1635727200000|2021-11-01 00:40:00|84463.3|84413.3|84472.7|84422.7|84475.8|84425.8|84449.1|84399.1|1073
1635727500000|2021-11-01 00:45:00|84473|84423|84493.6|84443.6|84495|84445|84447.2|84397.2|1091
1635727800000|2021-11-01 00:50:00|84493.2|84443.2|84470.7|84420.7|84500.4|84450.4|84458.9|84408.9|1166
1635728100000|2021-11-01 00:55:00|84468.9|84418.9|84473.7|84423.7|84502.2|84452.2|84467.3|84417.3|1083
1635728400000|2021-11-01 01:00:00|84474.6|84424.6|84456.2|84406.2|84483.9|84433.9|84453|84403|1204
1635728700000|2021-11-01 01:05:00|84455.7|84405.7|84457.3|84407.3|84471.8|84421.8|84449.4|84399.4|1034
1635729000000|2021-11-01 01:10:00|84456.9|84406.9|84458.4|84408.4|84475.6|84425.6|84436|84386|1521
1635729300000|2021-11-01 01:15:00|84460.4|84410.4|84505.3|84455.3|84567.7|84468.9|84435.6|84380.6|1379
1635729600000|2021-11-01 01:20:00|84504.3|84454.3|84506.4|84456.4|84538|84488|84471|84421|1216
1635729900000|2021-11-01 01:25:00|84505.5|84455.5|84493.8|84443.8|84512.7|84462.7|84490.1|84440.1|946
1635730200000|2021-11-01 01:30:00|84493.7|84443.7|84514.4|84464.4|84525.8|84475.8|84493.4|84443.4|1059
1635730500000|2021-11-01 01:35:00|84513.5|84463.5|84529.9|84479.9|84547.5|84497.5|84513.3|84463.3|885
1635730800000|2021-11-01 01:40:00|84529.4|84479.4|84454|84404|84538.4|84488.4|84451.7|84401.7|1102
1635731100000|2021-11-01 01:45:00|84453|84403|84480.7|84430.7|84492|84442|84448.5|84398.5|1177
1635731400000|2021-11-01 01:50:00|84479.8|84429.8|84473.2|84423.2|84492.2|84442.2|84452.1|84402.1|1033
1635731700000|2021-11-01 01:55:00|84470|84420|84457|84407|84476.1|84426.1|84452|84402|978
1635732000000|2021-11-01 02:00:00|84457.1|84407.1|84460.7|84410.7|84478.8|84428.8|84454.5|84404.5|963
1635732300000|2021-11-01 02:05:00|84459.5|84409.5|84460.9|84410.9|84477.1|84427.1|84451.9|84401.9|1088
1635732600000|2021-11-01 02:10:00|84460.1|84410.1|84461|84411|84470.5|84420.5|84452|84402|795
1635732900000|2021-11-01 02:15:00|84460|84410|84456.2|84406.2|84472.1|84422.1|84451.6|84401.6|894
1635733200000|2021-11-01 02:20:00|84461.3|84411.3|84463.9|84413.9|84472.8|84422.8|84444.9|84394.9|924
1635733500000|2021-11-01 02:25:00|84464.1|84414.1|84453|84403|84472|84422|84437.3|84387.3|802
1635733800000|2021-11-01 02:30:00|84453.6|84403.6|84447.7|84397.7|84460.8|84410.8|84446.8|84396.8|845
1635734100000|2021-11-01 02:35:00|84448.8|84398.8|84452.6|84402.6|84464.3|84414.3|84445.8|84395.8|844
1635734400000|2021-11-01 02:40:00|84451.7|84401.7|84463.9|84413.9|84475|84425|84450.8|84400.8|804
1635734700000|2021-11-01 02:45:00|84463.6|84413.6|84519.4|84469.4|84519.4|84469.4|84463.5|84413.5|836
1635735000000|2021-11-01 02:50:00|84519.3|84469.3|84478.9|84428.9|84533.3|84483.3|84470.8|84420.8|1086
1635735300000|2021-11-01 02:55:00|84479.4|84429.4|84472.4|84422.4|84484.6|84434.6|84467|84417|990
1635735600000|2021-11-01 03:00:00|84471.9|84421.9|84454.1|84404.1|84480.3|84430.3|84452.5|84402.5|1129
1635735900000|2021-11-01 03:05:00|84454.3|84404.3|84449.5|84399.5|84458.1|84408.1|84443.1|84393.1|1018
1635736200000|2021-11-01 03:10:00|84449.3|84399.3|84454.4|84404.4|84461.9|84411.9|84448.9|84398.9|645
1635736500000|2021-11-01 03:15:00|84455.1|84405.1|84459.8|84409.8|84465.1|84415.1|84451.7|84401.7|598
1635736800000|2021-11-01 03:20:00|84459.6|84409.6|84464.2|84414.2|84469.4|84419.4|84459.6|84409.6|660
1635737100000|2021-11-01 03:25:00|84464.4|84414.4|84471|84421|84473.9|84423.9|84464.4|84414.4|426
1635737400000|2021-11-01 03:30:00|84470.3|84420.3|84475.3|84425.3|84476.1|84426.1|84465.2|84415.2|595
1635737700000|2021-11-01 03:35:00|84475.1|84425.1|84480.2|84430.2|84484.2|84434.2|84470.1|84420.1|739
1635738000000|2021-11-01 03:40:00|84480.9|84430.9|84472.1|84422.1|84482.3|84432.3|84466.6|84416.6|928
1635738300000|2021-11-01 03:45:00|84470.8|84420.8|84475.5|84425.5|84484.3|84434.3|84467|84417|913
1635738600000|2021-11-01 03:50:00|84475.1|84425.1|84485.6|84435.6|84491.7|84441.7|84473|84423|693
1635738900000|2021-11-01 03:55:00|84485.9|84435.9|84518.2|84468.2|84526.5|84476.5|84483.9|84433.9|595
1635739200000|2021-11-01 04:00:00|84518.5|84468.5|84521.3|84471.3|84541.8|84491.8|84510.6|84460.6|926
1635739500000|2021-11-01 04:05:00|84521.1|84471.1|84516.7|84466.7|84581.2|84506.1|84511.3|84456.1|983
1635739800000|2021-11-01 04:10:00|84516.4|84466.4|84533.2|84483.2|84541.5|84491.5|84514|84464|803
1635740100000|2021-11-01 04:15:00|84533.1|84483.1|84535.9|84485.9|84553.2|84503.2|84522.2|84472.2|816
1635740400000|2021-11-01 04:20:00|84536|84486|84542.2|84492.2|84567.5|84517.5|84535.4|84485.4|827
1635740700000|2021-11-01 04:25:00|84542.5|84492.5|84562.5|84512.5|84572.7|84522.7|84542|84492|796
1635741000000|2021-11-01 04:30:00|84562.6|84512.6|84571.7|84521.7|84576|84526|84557.6|84507.6|649
1635741300000|2021-11-01 04:35:00|84571.9|84521.9|84577.3|84527.3|84590.3|84540.3|84566.7|84516.7|767
1635741600000|2021-11-01 04:40:00|84576.8|84526.8|84559.6|84509.6|84577.1|84527.1|84551.9|84501.9|822
1635741900000|2021-11-01 04:45:00|84559.5|84509.5|84556.9|84506.9|84581.1|84531.1|84550|84500|760
1635742200000|2021-11-01 04:50:00|84557.4|84507.4|84556|84506|84567.7|84517.7|84530.3|84480.3|782
1635742500000|2021-11-01 04:55:00|84557.2|84507.2|84510.6|84460.6|84603.7|84553.7|84496.5|84446.5|1241
1635742800000|2021-11-01 05:00:00|84508.3|84458.3|84496.7|84446.7|84518.6|84468.6|84492.1|84442.1|649
1635743100000|2021-11-01 05:05:00|84496.6|84446.6|84483.9|84433.9|84509.2|84459.2|84482.9|84432.9|569
1635743400000|2021-11-01 05:10:00|84483.8|84433.8|84463.2|84413.2|84484.2|84434.2|84460|84410|589
1635743700000|2021-11-01 05:15:00|84463.1|84413.1|84448.1|84398.1|84465.8|84415.8|84437.1|84387.1|705
1635744000000|2021-11-01 05:20:00|84447.9|84397.9|84444.9|84394.9|84448|84398|84438.2|84388.2|534
1635744300000|2021-11-01 05:25:00|84445.5|84395.5|84450.3|84400.3|84456|84406|84443.3|84393.3|506
1635744600000|2021-11-01 05:30:00|84451.4|84401.4|84440.7|84390.7|84451.7|84401.7|84438|84388|556
1635744900000|2021-11-01 05:35:00|84440.5|84390.5|84437.1|84387.1|84449.5|84399.5|84431.6|84381.6|536
1635745200000|2021-11-01 05:40:00|84437.6|84387.6|84436.7|84386.7|84445.3|84395.3|84426.5|84376.5|670
1635745500000|2021-11-01 05:45:00|84436.4|84386.4|84451.6|84401.6|84453.5|84403.5|84435.6|84385.6|871
1635745800000|2021-11-01 05:50:00|84452.3|84402.3|84443.9|84393.9|84454.5|84404.5|84437|84387|1342
1635746100000|2021-11-01 05:55:00|84443.6|84393.6|84440|84390|84444.3|84394.3|84435.6|84385.6|850
1635746400000|2021-11-01 06:00:00|84440.2|84390.2|84450.8|84400.8|84456.6|84406.6|84438.8|84388.8|1062
1635746700000|2021-11-01 06:05:00|84450.9|84400.9|84454.7|84404.7|84460|84410|84445.9|84395.9|1101
1635747000000|2021-11-01 06:10:00|84454.6|84404.6|84591|84541|84595.4|84545.4|84451|84401|1321
1635747300000|2021-11-01 06:15:00|84591.6|84541.6|84555.8|84505.8|84592.2|84542.2|84509|84459|918
1635747600000|2021-11-01 06:20:00|84555.9|84505.9|84528.1|84478.1|84556.1|84506.1|84523.8|84473.8|1022
1635747900000|2021-11-01 06:25:00|84525.9|84475.9|84553.9|84503.9|84576.3|84526.3|84511.1|84461.1|935
1635748200000|2021-11-01 06:30:00|84553.7|84503.7|84490.2|84440.2|84561.4|84511.4|84469.4|84419.4|1044
1635748500000|2021-11-01 06:35:00|84490.1|84440.1|84519.5|84469.5|84541.1|84491.1|84471.1|84421.1|1182
1635748800000|2021-11-01 06:40:00|84519.8|84469.8|84551.5|84501.5|84553.7|84503.7|84517.2|84467.2|1164
1635749100000|2021-11-01 06:45:00|84551.8|84501.8|84593|84543|84593.8|84543.8|84549.8|84499.8|1273
1635749400000|2021-11-01 06:50:00|84592.9|84542.9|84555.8|84505.8|84594.6|84544.6|84553.5|84503.5|1029
1635749700000|2021-11-01 06:55:00|84555.9|84505.9|84582|84532|84589.4|84539.4|84555.5|84505.5|1109
1635750000000|2021-11-01 07:00:00|84577.1|84527.1|84532.9|84507.9|84602.7|84552.7|84527.4|84481.2|1462
1635750300000|2021-11-01 07:05:00|84532.5|84507.5|84605.1|84555.1|84606.2|84559.7|84524.3|84484|1307
1635750600000|2021-11-01 07:10:00|84605.4|84555.4|84589.3|84539.3|84615.2|84578.7|84560.3|84524.8|1192
1635750900000|2021-11-01 07:15:00|84589.6|84539.6|84593.8|84543.8|84631|84581|84579.2|84538.8|1209
1635751200000|2021-11-01 07:20:00|84594.8|84544.8|84611.8|84561.8|84653|84603|84592.2|84544.2|1343
1635751500000|2021-11-01 07:25:00|84610.6|84560.6|84643.3|84593.3|84723.9|84641.8|84605.5|84557.9|1440
1635751800000|2021-11-01 07:30:00|84643.4|84593.4|84645.1|84595.1|84677.5|84627.5|84627.4|84588.9|1308
1635752100000|2021-11-01 07:35:00|84644.4|84594.4|84634.2|84609.2|84669.5|84629.7|84621.6|84588.3|1062
1635752400000|2021-11-01 07:40:00|84635.3|84610.3|84652.5|84602.5|84668.3|84634.4|84632.7|84594.4|1182
1635752700000|2021-11-01 07:45:00|84650.7|84600.7|84683|84633|84686.1|84636.1|84624.7|84586.7|1382
1635753000000|2021-11-01 07:50:00|84683.4|84633.4|84728.1|84703.1|84739.7|84703.1|84667.7|84631.4|1380
1635753300000|2021-11-01 07:55:00|84728.4|84703.4|84688.7|84663.7|84745.1|84710.8|84665.7|84618.2|1918
1635753600000|2021-11-01 08:00:00|84689.1|84664.1|84552.4|84527.4|84710.5|84674.7|84549.3|84503.3|1809
1635753900000|2021-11-01 08:05:00|84551.2|84526.2|84509.8|84459.8|84567.7|84527.9|84475.3|84425.3|1619
1635754200000|2021-11-01 08:10:00|84509.9|84459.9|84533|84483|84536.6|84486.6|84455.4|84405.4|1580
1635754500000|2021-11-01 08:15:00|84533.9|84483.9|84467.6|84417.6|84537.3|84487.3|84460.7|84410.7|1394
1635754800000|2021-11-01 08:20:00|84468.7|84418.7|84442.8|84392.8|84481.5|84442.7|84437.8|84392.8|1373
1635755100000|2021-11-01 08:25:00|84444|84394|84445.7|84395.7|84451.5|84414.7|84427.3|84380.3|1337
1635755400000|2021-11-01 08:30:00|84445.5|84395.5|84413|84388|84446.1|84399.4|84363|84328.4|1439
1635755700000|2021-11-01 08:35:00|84413.3|84388.3|84414.7|84389.7|84441.9|84416.9|84399.1|84365.6|1690
1635756000000|2021-11-01 08:40:00|84414.5|84389.5|84412.8|84362.8|84428.3|84403.3|84391.1|84360|1456
1635756300000|2021-11-01 08:45:00|84412.4|84362.4|84410.4|84360.4|84451|84415.5|84397.2|84357.5|1572
1635756600000|2021-11-01 08:50:00|84408.8|84358.8|84349.8|84299.8|84420.8|84373.2|84333.3|84295.4|1550
1635756900000|2021-11-01 08:55:00|84349.4|84299.4|84227.7|84177.7|84349.4|84299.4|84213.6|84163.6|1422
1635757200000|2021-11-01 09:00:00|84226.7|84176.7|84208.9|84158.9|84288.2|84238.2|84201.6|84151.6|1577
1635757500000|2021-11-01 09:05:00|84208.8|84158.8|84244.3|84194.3|84269|84232.3|84193.8|84143.8|1367
1635757800000|2021-11-01 09:10:00|84244.6|84194.6|84273.5|84223.5|84281.7|84231.7|84195.5|84145.5|1377
1635758100000|2021-11-01 09:15:00|84272.9|84222.9|84259.7|84209.7|84284.5|84234.5|84246.7|84196.7|1156
1635758400000|2021-11-01 09:20:00|84260.1|84210.1|84234.9|84184.9|84265.7|84228|84231.4|84181.4|1151
1635758700000|2021-11-01 09:25:00|84235.8|84185.8|84310|84260|84328.5|84278.5|84215.7|84165.7|1151
1635759000000|2021-11-01 09:30:00|84310.6|84260.6|84265.7|84215.7|84310.6|84264.1|84240|84212.4|1268
1635759300000|2021-11-01 09:35:00|84266.1|84216.1|84248|84198|84292.5|84253|84220.8|84170.8|1331
1635759600000|2021-11-01 09:40:00|84250|84200|84322.8|84272.8|84323.7|84273.7|84230.5|84193.9|1265
1635759900000|2021-11-01 09:45:00|84322.9|84272.9|84340.3|84290.3|84353.3|84306.1|84302.2|84263.3|1238
1635760200000|2021-11-01 09:50:00|84341.6|84291.6|84353.3|84303.3|84375.7|84337.2|84326|84276|1376
1635760500000|2021-11-01 09:55:00|84353.4|84303.4|84385|84335|84385|84338.3|84348.3|84298.3|1299
1635760800000|2021-11-01 10:00:00|84384.6|84334.6|84366.9|84341.9|84389.8|84351.8|84356.8|84312.5|1260
1635761100000|2021-11-01 10:05:00|84365.8|84340.8|84351.3|84326.3|84399.1|84357.6|84350.1|84313.7|1363
1635761400000|2021-11-01 10:10:00|84350.9|84325.9|84453.9|84403.9|84453.9|84414|84348|84302.5|1382
1635761700000|2021-11-01 10:15:00|84455.9|84405.9|84388|84338|84462.9|84425.9|84377.3|84337.6|1226
1635762000000|2021-11-01 10:20:00|84388.5|84338.5|84394.3|84344.3|84398.4|84357.1|84352.1|84314.5|1153
1635762300000|2021-11-01 10:25:00|84393.5|84343.5|84424.9|84374.9|84427|84380.9|84386.2|84343.5|1112
1635762600000|2021-11-01 10:30:00|84425.2|84375.2|84419.4|84394.4|84432.6|84394.7|84376.5|84337.9|1260
1635762900000|2021-11-01 10:35:00|84420.5|84395.5|84427.4|84377.4|84448.6|84410.7|84412.9|84374|1085
1635763200000|2021-11-01 10:40:00|84426.9|84376.9|84413.5|84388.5|84441.2|84401.8|84400.9|84365.7|1048
1635763500000|2021-11-01 10:45:00|84414.4|84389.4|84401.8|84351.8|84437.6|84401.9|84382|84338.3|1246
1635763800000|2021-11-01 10:50:00|84401.9|84351.9|84351.8|84326.8|84402.9|84358.3|84350.6|84303.7|1232
1635764100000|2021-11-01 10:55:00|84352.3|84327.3|84227.3|84177.3|84365.2|84327.3|84208.6|84158.6|1348
1635764400000|2021-11-01 11:00:00|84226.3|84176.3|84237.2|84212.2|84267.9|84227.7|84220.2|84170.2|1021
1635764700000|2021-11-01 11:05:00|84237.1|84212.1|84240.7|84215.7|84277.3|84237.8|84211|84180.2|1064
1635765000000|2021-11-01 11:10:00|84240.5|84215.5|84218.3|84168.3|84246.7|84215.5|84201.1|84164.4|1206
1635765300000|2021-11-01 11:15:00|84218.5|84168.5|84205.9|84155.9|84219|84182.1|84171.2|84131.8|1188
1635765600000|2021-11-01 11:20:00|84205|84155|84240.4|84190.4|84264.1|84214.1|84196.3|84155|1237
1635765900000|2021-11-01 11:25:00|84240.8|84190.8|84308.4|84258.4|84312.8|84273.9|84222.8|84173|1232
1635766200000|2021-11-01 11:30:00|84308.5|84258.5|84320.5|84270.5|84329.4|84292.6|84265.8|84228.3|1357
1635766500000|2021-11-01 11:35:00|84320.8|84270.8|84260.1|84210.1|84339.7|84297.6|84254.1|84209.1|1541
1635766800000|2021-11-01 11:40:00|84259.9|84209.9|84256.8|84206.8|84274.8|84238.1|84229.3|84189.3|1356
1635767100000|2021-11-01 11:45:00|84256.2|84206.2|84269|84244|84283.9|84246.1|84236.3|84198|1258
1635767400000|2021-11-01 11:50:00|84268.8|84243.8|84196.3|84146.3|84289.5|84251.3|84183.7|84140.5|1398
1635767700000|2021-11-01 11:55:00|84197.2|84147.2|84264.1|84214.1|84264.1|84224.2|84186.8|84147.2|1334
1635768000000|2021-11-01 12:00:00|84252.1|84227.1|84277.6|84252.6|84300.1|84260.2|84248.7|84223.2|1389
1635768300000|2021-11-01 12:05:00|84277.8|84252.8|84156.6|84131.6|84277.8|84252.8|84149.8|84111.5|1374
1635768600000|2021-11-01 12:10:00|84171.3|84121.3|84186.5|84136.5|84201.9|84156.6|84150.2|84107.8|1315
1635768900000|2021-11-01 12:15:00|84185.9|84135.9|84153.1|84128.1|84210.2|84163.8|84139.7|84101.9|1376
1635769200000|2021-11-01 12:20:00|84165.2|84115.2|84173.4|84123.4|84180.2|84144.6|84141.7|84104.2|1469
1635769500000|2021-11-01 12:25:00|84173.1|84123.1|84199.2|84149.2|84210.6|84166.8|84159|84119.8|1406
1635769800000|2021-11-01 12:30:00|84199|84149|84197.9|84172.9|84215.3|84177.1|84174.3|84137.4|1272
1635770100000|2021-11-01 12:35:00|84197.6|84172.6|84197.4|84147.4|84230.4|84190.9|84187.8|84146.9|1241
1635770400000|2021-11-01 12:40:00|84197.5|84147.5|84197.8|84147.8|84221.2|84181.6|84168.9|84131.9|1326
1635770700000|2021-11-01 12:45:00|84198.1|84148.1|84186.8|84136.8|84207.3|84168.4|84167.9|84124.6|1286
1635771000000|2021-11-01 12:50:00|84186.6|84136.6|84180|84130|84202.9|84165.3|84164.2|84125.4|1236
1635771300000|2021-11-01 12:55:00|84179.8|84129.8|84111.1|84086.1|84180|84141.5|84094.4|84056.2|1537
1635771600000|2021-11-01 13:00:00|84110.4|84085.4|84130.7|84080.7|84158.7|84118.8|84090.4|84054.7|1380
1635771900000|2021-11-01 13:05:00|84129.9|84079.9|84181.8|84131.8|84188.1|84150.8|84116.3|84078.4|1304
1635772200000|2021-11-01 13:10:00|84181.9|84131.9|84127.6|84077.6|84182.2|84144.6|84079|84034.5|1478
1635772500000|2021-11-01 13:15:00|84127.8|84077.8|84114.7|84064.7|84150.6|84113.9|84094.9|84053.5|1434
1635772800000|2021-11-01 13:20:00|84115|84065|84167.4|84117.4|84221.2|84143.9|84113.1|84063.1|1361
1635773100000|2021-11-01 13:25:00|84167.5|84117.5|84156.5|84131.5|84176.3|84138.2|84151.2|84105.9|1198
1635773400000|2021-11-01 13:30:00|84156.2|84131.2|84178.5|84128.5|84211.5|84161.5|84147.1|84105.7|1579
1635773700000|2021-11-01 13:35:00|84177.9|84127.9|84184|84134|84208.3|84163.1|84159.9|84119.5|1468
1635774000000|2021-11-01 13:40:00|84184.4|84134.4|84205.5|84155.5|84212|84162|84145|84101.8|1252
1635774300000|2021-11-01 13:45:00|84206|84156|84135.1|84085.1|84206.8|84165.1|84108.7|84058.7|1493
1635774600000|2021-11-01 13:50:00|84134.7|84084.7|84125.5|84075.5|84155.3|84105.9|84099.8|84061.4|1268
1635774900000|2021-11-01 13:55:00|84126|84076|84235.9|84083.3|84271.1|84146.5|84070.2|84031.4|1465
1635775200000|2021-11-01 14:00:00|84219.2|84074.4|84201.8|84151.8|84219.2|84164.3|84141.7|84047.2|1657
1635775500000|2021-11-01 14:05:00|84201.7|84151.7|84146.6|84121.6|84202.4|84152.4|84126.3|84087.9|1415
1635775800000|2021-11-01 14:10:00|84147.3|84122.3|84079.7|84054.7|84164.1|84128.4|84078.2|84038.5|1386
1635776100000|2021-11-01 14:15:00|84079.6|84054.6|84116.3|84066.3|84132.4|84093.3|84066.9|84029.6|1277
1635776400000|2021-11-01 14:20:00|84116|84066|84140.7|84090.7|84168.1|84127.3|84106.7|84062.6|1536
1635776700000|2021-11-01 14:25:00|84140.3|84090.3|84070.1|84020.1|84141.7|84101.5|84061.4|84011.4|1337
1635777000000|2021-11-01 14:30:00|84057.4|84032.4|84049|83999|84134.6|84088.8|84026|83991.8|1459
1635777300000|2021-11-01 14:35:00|84046.3|83996.3|84028.8|83978.8|84055.3|84018|84001.6|83957.9|1426
1635777600000|2021-11-01 14:40:00|84028.9|83978.9|84008.8|83958.8|84029.7|83982.8|83998.3|83953.3|1296
1635777900000|2021-11-01 14:45:00|84008.6|83958.6|83977.7|83927.7|84008.6|83958.6|83948.7|83901.4|1350
1635778200000|2021-11-01 14:50:00|83978.6|83928.6|84001.5|83951.5|84020.6|83984.4|83965.4|83926.9|1198
1635778500000|2021-11-01 14:55:00|84001.4|83951.4|83992.9|83942.9|84017.1|83978.7|83976|83937.8|1296
1635778800000|2021-11-01 15:00:00|83992.8|83942.8|83988.6|83938.6|84021.8|83985.3|83964.6|83929.2|1271
1635779100000|2021-11-01 15:05:00|83988.4|83938.4|84018.4|83968.4|84021.8|83983|83979.4|83937.5|1104
1635779400000|2021-11-01 15:10:00|84018.5|83968.5|84008.1|83983.1|84030.4|83993.5|83986.6|83951.2|1151
1635779700000|2021-11-01 15:15:00|84008|83983|84027.7|84002.7|84067.2|84020.5|84002.7|83969.4|1304
1635780000000|2021-11-01 15:20:00|84027.9|84002.9|84044.6|83994.6|84044.6|84006.6|84007.1|83972.7|1142
1635780300000|2021-11-01 15:25:00|84044.1|83994.1|84089.8|84064.8|84139.6|84090.6|84039.8|83989.8|1331
1635780600000|2021-11-01 15:30:00|84089.9|84064.9|84065.4|84015.4|84108.3|84069.7|84057.2|84008.3|1267
1635780900000|2021-11-01 15:35:00|84065.2|84015.2|84076.8|84026.8|84081.2|84035.3|84030.5|83992.3|1156
1635781200000|2021-11-01 15:40:00|84077|84027|84030.8|83980.8|84078.6|84031|84008|83973.6|1280
1635781500000|2021-11-01 15:45:00|84030.3|83980.3|84103.9|84053.9|84111.6|84061.6|84016.3|83980.3|1311
1635781800000|2021-11-01 15:50:00|84104|84054|84074.4|84024.4|84127.2|84080.6|84073.6|84023.6|1323
1635782100000|2021-11-01 15:55:00|84074.2|84024.2|83942.6|83917.6|84077.7|84027.7|83939|83903.4|1606
1635782400000|2021-11-01 16:00:00|83946|83921|84008.2|83958.2|84012.5|83962.5|83939.5|83898.7|1337
1635782700000|2021-11-01 16:05:00|84007.9|83957.9|83988.8|83963.8|84052|84002|83987.2|83946.9|1141
1635783000000|2021-11-01 16:10:00|83989.2|83964.2|84003.5|83953.5|84013.4|83967.9|83989.1|83949.2|866
1635783300000|2021-11-01 16:15:00|84003.2|83953.2|84020.7|83970.7|84021.9|83974.6|83986.5|83947.2|1007
1635783600000|2021-11-01 16:20:00|84020.5|83970.5|84043.6|83993.6|84088.3|84038.3|84019.2|83969.2|1028
1635783900000|2021-11-01 16:25:00|84044|83994|84047.3|83997.3|84052.9|84002.9|84007.2|83957.2|1117
1635784200000|2021-11-01 16:30:00|84046.9|83996.9|84013.6|83963.6|84049.6|83999.6|84010.1|83960.1|1113
1635784500000|2021-11-01 16:35:00|84013.4|83963.4|84019.7|83969.7|84042.9|83992.9|84001.8|83953.3|900
1635784800000|2021-11-01 16:40:00|84021.4|83971.4|84099.7|84049.7|84113.1|84063.1|84013.1|83963.1|1255
1635785100000|2021-11-01 16:45:00|84099.6|84049.6|84084.3|84034.3|84106.3|84056.3|84071.3|84021.3|1052
1635785400000|2021-11-01 16:50:00|84083.6|84033.6|84080.8|84030.8|84087|84037|84076.3|84026.3|872
1635785700000|2021-11-01 16:55:00|84081.1|84031.1|84116.5|84066.5|84117.2|84067.2|84069.3|84019.3|1070
1635786000000|2021-11-01 17:00:00|84115.9|84065.9|84150|84100|84150|84100|84096|84046.2|1165
1635786300000|2021-11-01 17:05:00|84151.3|84101.3|84140.7|84090.7|84154.6|84104.6|84127.7|84077.7|1016
1635786600000|2021-11-01 17:10:00|84140.8|84090.8|84110.1|84060.1|84140.8|84090.8|84070.1|84020.1|997
1635786900000|2021-11-01 17:15:00|84110|84060|84110|84060|84112.4|84072.1|84093.8|84046.5|786
1635787200000|2021-11-01 17:20:00|84110.2|84060.2|84127.6|84077.6|84134.7|84084.7|84109.5|84059.5|924
1635787500000|2021-11-01 17:25:00|84128.1|84078.1|84156.3|84106.3|84156.4|84106.4|84127.7|84077.7|1010
1635787800000|2021-11-01 17:30:00|84155.7|84105.7|84184.7|84134.7|84191.1|84141.1|84155.7|84105.7|959
1635788100000|2021-11-01 17:35:00|84185.3|84135.3|84135.7|84085.7|84185.5|84135.5|84103.1|84053.1|974
1635788400000|2021-11-01 17:40:00|84135.5|84085.5|84220.3|84170.3|84222.9|84172.9|84135.5|84085.5|1147
1635788700000|2021-11-01 17:45:00|84220.2|84170.2|84194.2|84144.2|84240.4|84190.4|84192.8|84142.8|1178
1635789000000|2021-11-01 17:50:00|84194.5|84144.5|84190.3|84140.3|84198.8|84148.8|84173.5|84123.5|960
1635789300000|2021-11-01 17:55:00|84191.5|84141.5|84139.9|84089.9|84193.8|84143.8|84118.2|84068.2|1258
1635789600000|2021-11-01 18:00:00|84140.2|84090.2|84131.6|84081.6|84141.4|84091.4|84122.1|84072.1|1016
1635789900000|2021-11-01 18:05:00|84131.8|84081.8|84092.8|84042.8|84132.1|84082.1|84091.2|84041.2|1241
1635790200000|2021-11-01 18:10:00|84093.1|84043.1|84094.6|84044.6|84101.4|84051.4|84068.5|84018.5|1217
1635790500000|2021-11-01 18:15:00|84094.2|84044.2|84119.8|84069.8|84134.8|84084.8|84090.1|84040.1|1133
1635790800000|2021-11-01 18:20:00|84119.6|84069.6|84120.7|84070.7|84125.8|84075.8|84090.1|84040.1|1147
1635791100000|2021-11-01 18:25:00|84120.5|84070.5|84122.6|84072.6|84147.4|84097.4|84108.4|84058.4|1293
1635791400000|2021-11-01 18:30:00|84123.7|84073.7|84120.7|84070.7|84141.9|84091.9|84115.1|84065.1|1293
1635791700000|2021-11-01 18:35:00|84120.3|84070.3|84101.1|84051.1|84304|84076.6|84042.8|83992.8|1025
1635792000000|2021-11-01 18:40:00|84101.3|84051.3|84103.5|84053.5|84108.6|84062.3|84087.3|84039.7|968
1635792300000|2021-11-01 18:45:00|84103.8|84053.8|84112.9|84062.9|84113.4|84063.4|84092.1|84042.1|1060
1635792600000|2021-11-01 18:50:00|84112.2|84062.2|84104.5|84054.5|84114|84064.8|84089.8|84052.9|745
1635792900000|2021-11-01 18:55:00|84104.6|84054.6|84088.6|84038.6|84106.3|84056.3|84076.1|84026.1|1068
1635793200000|2021-11-01 19:00:00|84088.7|84038.7|84101.6|84051.6|84112.5|84062.5|84088.7|84038.7|1133
1635793500000|2021-11-01 19:05:00|84101.5|84051.5|84128.1|84078.1|84129.3|84079.3|84093.7|84043.7|734
1635793800000|2021-11-01 19:10:00|84128|84078|84127.9|84077.9|84132.1|84086.2|84110.8|84071.4|836
1635794100000|2021-11-01 19:15:00|84128.3|84078.3|84111.5|84061.5|84132.7|84082.7|84107.6|84057.6|725
1635794400000|2021-11-01 19:20:00|84111.6|84061.6|84120.7|84070.7|84134.8|84088.5|84097|84057.9|795
1635794700000|2021-11-01 19:25:00|84120.6|84070.6|84122.4|84072.4|84124.5|84083.5|84101.4|84062.1|794
1635795000000|2021-11-01 19:30:00|84122.6|84072.6|84109.1|84059.1|84133.5|84083.5|84103.8|84053.8|685
1635795300000|2021-11-01 19:35:00|84109.2|84059.2|84120.7|84070.7|84124.8|84074.8|84107.1|84057.1|548
1635795600000|2021-11-01 19:40:00|84121.2|84071.2|84108.4|84058.4|84123.4|84073.4|84102|84052|813
1635795900000|2021-11-01 19:45:00|84108.6|84058.6|84156.3|84106.3|84159.5|84109.5|84106.9|84056.9|697
1635796200000|2021-11-01 19:50:00|84156.7|84106.7|84163.6|84113.6|84195.2|84145.2|84156.7|84106.7|1089
1635796500000|2021-11-01 19:55:00|84160.7|84110.7|84116.1|84066.1|84164.6|84114.6|84070.7|84020.7|1097
1635796800000|2021-11-01 20:00:00|84113.9|84063.9|84073.7|84023.7|84163.9|84070.8|84007.5|83907.9|1319
1635797100000|2021-11-01 20:05:00|84075.6|84025.6|84082|84032|84085.1|84035.1|84063.8|84013.8|1017
1635797400000|2021-11-01 20:10:00|84082.2|84032.2|84089.1|84039.1|84098.7|84048.7|84076.9|84026.9|1207
1635797700000|2021-11-01 20:15:00|84089.3|84039.3|84085.3|84035.3|84094.1|84044.1|84083.4|84033.4|1479
1635798000000|2021-11-01 20:20:00|84084.8|84034.8|84120.9|84070.9|84121.3|84071.3|84081.4|84031.4|1212
1635798300000|2021-11-01 20:25:00|84120.8|84070.8|84117.8|84067.8|84125.6|84075.6|84113.5|84063.5|1266
1635798600000|2021-11-01 20:30:00|84119.2|84069.2|84111.1|84061.1|84126.6|84076.6|84110.3|84060.3|1283
1635798900000|2021-11-01 20:35:00|84112.4|84062.4|84113.1|84063.1|84116.7|84066.7|84103.8|84053.8|1232
1635799200000|2021-11-01 20:40:00|84113.4|84063.4|84112.4|84062.4|84120.8|84070.8|84109|84059|659
1635799500000|2021-11-01 20:45:00|84111.1|84061.1|84093.4|84043.4|84116.3|84066.3|84093.1|84043.1|753
1635799800000|2021-11-01 20:50:00|84092.6|84042.6|84114.5|84064.5|84124.1|84074.1|84091.9|84041.9|903
1635800100000|2021-11-01 20:55:00|84115.2|84065.2|84142.2|83974.2|84173.4|84066.7|84073.4|83929.9|583
1635800400000|2021-11-01 21:00:00|84353.8|83856.8|84525.5|84028.5|84584.4|84087.4|84178.2|83807.8|25
1635800700000|2021-11-01 21:05:00|84510.4|84013.4|84467.9|83970.9|84553.5|84056.5|84451.2|83961.4|99
1635801000000|2021-11-01 21:10:00|84459.1|83962.1|84434.4|83937.4|84543.1|84046.1|84400.4|83903.4|203
1635801300000|2021-11-01 21:15:00|84435.2|83938.2|84454.8|83957.8|84489|83992|84413.3|83916.3|181
1635801600000|2021-11-01 21:20:00|84458.8|83961.8|84376.9|83909.2|84489.2|83992.2|84360.5|83863.5|238
1635801900000|2021-11-01 21:25:00|84390.1|83893.1|84365.3|83868.3|84434.3|83984.7|84327.9|83851.6|283
1635802200000|2021-11-01 21:30:00|84352.8|83855.8|84362|83896.7|84411.9|83965.6|84321.8|83855.8|316
1635802500000|2021-11-01 21:35:00|84376.4|83898|84380.6|83911.5|84404.4|83966.6|84344.7|83888.7|763
1635802800000|2021-11-01 21:40:00|84378.4|83910.5|84244.9|83971.1|84387.9|83974.7|84235.1|83867.1|1009
1635803100000|2021-11-01 21:45:00|84259.9|83952.1|84255.1|84008.5|84331.5|84031.3|84197.4|83881.7|1061
1635803400000|2021-11-01 21:50:00|84255.4|84009|84272.1|83958.5|84322.1|84043.8|84210.1|83942|1363
1635803700000|2021-11-01 21:55:00|84272.4|83958.3|84272.7|83980.1|84372.4|84042.9|84150|83951.6|939
1635804000000|2021-11-01 22:00:00|84255.4|83991|84284.9|84081.4|84525.5|84107.2|84231.3|83936.1|1421
1635804300000|2021-11-01 22:05:00|84288|84079.3|84283.1|84081.4|84313|84108.2|84265.2|84059.7|783
1635804600000|2021-11-01 22:10:00|84279.5|84083|84274.4|84075.6|84324.9|84106.7|84253.8|84067|317
1635804900000|2021-11-01 22:15:00|84267.9|84081.8|84273.2|84086.7|84284.6|84105.9|84254.2|84079.2|280
1635805200000|2021-11-01 22:20:00|84266.9|84090.9|84247.5|84095.7|84275.5|84109.6|84246.4|84073.1|367
1635805500000|2021-11-01 22:25:00|84246.2|84094.4|84203|84153|84269.7|84157.4|84199|84084.5|934
1635805800000|2021-11-01 22:30:00|84202.5|84152.5|84190.4|84140.4|84255.9|84161.3|84187.1|84096.9|519
1635806100000|2021-11-01 22:35:00|84186.3|84136.3|84189.1|84139.1|84236.4|84147.4|84183.7|84095.2|436
1635806400000|2021-11-01 22:40:00|84187.3|84137.3|84184|84134|84244.1|84145.7|84183.8|84089.7|441
1635806700000|2021-11-01 22:45:00|84183.9|84133.9|84229.3|84096|84245.3|84143.3|84182.3|84056.4|664
1635807000000|2021-11-01 22:50:00|84228.6|84090.1|84242.4|84081|84248.8|84101.4|84202.4|84041.9|778
1635807300000|2021-11-01 22:55:00|84240.7|84082.4|84233.9|84183.9|84261.8|84185.5|84219.7|84068|869
1635807600000|2021-11-01 23:00:00|84232.3|84182.3|84225.4|84175.4|84234.1|84184.1|84220.7|84170.7|1021
1635807900000|2021-11-01 23:05:00|84227.6|84177.6|84218.6|84168.6|84233|84183|84210.6|84160.6|711
1635808200000|2021-11-01 23:10:00|84216.3|84166.3|84214.6|84164.6|84225.5|84175.5|84207.8|84157.8|445
1635808500000|2021-11-01 23:15:00|84213|84163|84221.1|84171.1|84227.5|84177.5|84207.3|84157.3|580
1635808800000|2021-11-01 23:20:00|84220.6|84170.6|84231|84181|84237.2|84187.2|84204.5|84154.5|877
1635809100000|2021-11-01 23:25:00|84232.4|84182.4|84230.2|84180.2|84241.8|84191.8|84213.6|84163.6|890
1635809400000|2021-11-01 23:30:00|84230.4|84180.4|84245.6|84195.6|84250|84200|84219|84169|942
1635809700000|2021-11-01 23:35:00|84244.5|84194.5|84253.2|84203.2|84260.4|84210.4|84233.9|84183.9|1479
1635810000000|2021-11-01 23:40:00|84253.3|84203.3|84220|84170|84253.3|84203.3|84202.1|84152.1|842
1635810300000|2021-11-01 23:45:00|84220.7|84170.7|84225.7|84175.7|84231|84181|84216.3|84166.3|537
1635810600000|2021-11-01 23:50:00|84226.1|84176.1|84238.5|84188.5|84241.9|84191.9|84213.2|84163.2|559
1635810900000|2021-11-01 23:55:00|84238|84188|84241.1|84191.1|84255|84205|84235.9|84185.9|612
1635811200000|2021-11-02 00:00:00|84242.5|84192.5|84242.6|84192.6|84247.8|84197.8|84227.6|84177.6|808
1635811500000|2021-11-02 00:05:00|84242.8|84192.8|84228|84178|84247.9|84197.9|84223|84173|676
1635811800000|2021-11-02 00:10:00|84226.8|84176.8|84238.9|84188.9|84248.8|84198.8|84224.9|84174.9|605
1635812100000|2021-11-02 00:15:00|84239.4|84189.4|84255.9|84205.9|84261.6|84211.6|84230.9|84180.9|658
1635812400000|2021-11-02 00:20:00|84257|84207|84227.9|84177.9|84263.6|84213.6|84216.1|84166.1|819
1635812700000|2021-11-02 00:25:00|84228.3|84178.3|84231.4|84181.4|84239.1|84189.1|84223.4|84173.4|639
1635813000000|2021-11-02 00:30:00|84229.7|84179.7|84229.4|84179.4|84242.7|84192.7|84226.7|84176.7|717
1635813300000|2021-11-02 00:35:00|84229|84179|84234.6|84184.6|84280.7|84187.2|84223.6|84140.7|620
1635813600000|2021-11-02 00:40:00|84234.3|84184.3|84221.1|84171.1|84264.4|84192.6|84214.2|84128.5|892
1635813900000|2021-11-02 00:45:00|84217.4|84167.4|84233.6|84183.6|84272.6|84183.8|84214.2|84119.7|861
1635814200000|2021-11-02 00:50:00|84232.2|84182.2|84233.5|84183.5|84277.3|84204.1|84217.8|84150.2|956
1635814500000|2021-11-02 00:55:00|84231.3|84181.3|84249.2|84199.2|84258.4|84208.4|84231.3|84181.3|947
1635814800000|2021-11-02 01:00:00|84249.3|84199.3|84253.8|84203.8|84263.3|84213.3|84241.9|84191.9|988
1635815100000|2021-11-02 01:05:00|84254.4|84204.4|84228.5|84178.5|84256.4|84206.4|84227.8|84177.8|1125
1635815400000|2021-11-02 01:10:00|84230|84180|84244.4|84194.4|84256.8|84206.8|84228.4|84178.4|1010
1635815700000|2021-11-02 01:15:00|84244.1|84194.1|84245|84195|84250.9|84200.9|84231.2|84181.2|1312
1635816000000|2021-11-02 01:20:00|84243.7|84193.7|84240.4|84190.4|84257|84207|84234.9|84184.9|1149
1635816300000|2021-11-02 01:25:00|84240.5|84190.5|84243.7|84193.7|84262.8|84212.8|84234.2|84184.2|1147
1635816600000|2021-11-02 01:30:00|84243.9|84193.9|84229.8|84179.8|84282.1|84209|84221.9|84146.6|1180
1635816900000|2021-11-02 01:35:00|84233.3|84183.3|84231.1|84181.1|84236.4|84186.4|84223.5|84173.5|826
1635817200000|2021-11-02 01:40:00|84225.9|84175.9|84222.8|84172.8|84274.2|84187.6|84216.2|84138|846
1635817500000|2021-11-02 01:45:00|84224.5|84174.5|84226.5|84176.5|84230.9|84180.9|84206.6|84156.6|850
1635817800000|2021-11-02 01:50:00|84229.6|84179.6|84214.8|84164.8|84234.7|84184.7|84206.1|84156.1|897
1635818100000|2021-11-02 01:55:00|84214.6|84164.6|84215.8|84165.8|84228.5|84178.5|84211.8|84161.8|812
1635818400000|2021-11-02 02:00:00|84217|84167|84213.7|84163.7|84224.7|84174.7|84209.2|84159.2|898
1635818700000|2021-11-02 02:05:00|84216.4|84166.4|84224.7|84174.7|84228.5|84178.5|84210|84160|986
1635819000000|2021-11-02 02:10:00|84221.3|84171.3|84215.4|84165.4|84229.6|84179.6|84207.9|84157.9|710
1635819300000|2021-11-02 02:15:00|84215.3|84165.3|84227.8|84177.8|84235.5|84185.5|84209.1|84159.1|766
1635819600000|2021-11-02 02:20:00|84227.9|84177.9|84216.7|84166.7|84261.5|84182.3|84208.2|84126.8|630
1635819900000|2021-11-02 02:25:00|84216.6|84166.6|84214.2|84164.2|84224.5|84174.5|84203.7|84153.7|575
1635820200000|2021-11-02 02:30:00|84213.1|84163.1|84216.8|84166.8|84223.8|84173.8|84204.7|84154.7|770
1635820500000|2021-11-02 02:35:00|84216.1|84166.1|84209.9|84159.9|84222.5|84172.5|84203.8|84153.8|783
1635820800000|2021-11-02 02:40:00|84210|84160|84207.5|84157.5|84213.2|84163.2|84189.1|84139.1|634
1635821100000|2021-11-02 02:45:00|84207.6|84157.6|84211.5|84161.5|84224.2|84174.2|84206.6|84156.6|726
1635821400000|2021-11-02 02:50:00|84210.2|84160.2|84226.7|84176.7|84238|84188|84210.1|84160.1|830
1635821700000|2021-11-02 02:55:00|84226.6|84176.6|84214|84164|84228.4|84178.4|84201.2|84151.2|924
1635822000000|2021-11-02 03:00:00|84213.3|84163.3|84221.2|84171.2|84232.3|84182.3|84204.3|84154.3|1088
1635822300000|2021-11-02 03:05:00|84219.9|84169.9|84220.7|84170.7|84240.6|84190.6|84218.3|84168.3|876
1635822600000|2021-11-02 03:10:00|84218.6|84168.6|84232.8|84182.8|84239.8|84189.8|84216.7|84166.7|913
1635822900000|2021-11-02 03:15:00|84233.5|84183.5|84233.5|84183.5|84240.8|84190.8|84225.6|84175.6|914
1635823200000|2021-11-02 03:20:00|84232.8|84182.8|84224.7|84174.7|84238.7|84188.7|84223.5|84173.5|876
1635823500000|2021-11-02 03:25:00|84224.4|84174.4|84216.7|84166.7|84239|84177|84211.8|84139|987
1635823800000|2021-11-02 03:30:00|84216.9|84166.9|84220.1|84170.1|84257.6|84191.3|84205.3|84140|1666
1635824100000|2021-11-02 03:35:00|84220.2|84170.2|84217.7|84167.7|84243|84179.8|84210.1|84138|1204
1635824400000|2021-11-02 03:40:00|84218.1|84168.1|84221.8|84171.8|84231.9|84181.9|84201.9|84151.9|1103
1635824700000|2021-11-02 03:45:00|84223|84173|84219.1|84169.1|84248.8|84198.8|84217.7|84167.7|943
1635825000000|2021-11-02 03:50:00|84220.8|84170.8|84225.1|84175.1|84231.1|84181.1|84215|84165|824
1635825300000|2021-11-02 03:55:00|84225.6|84175.6|84225.6|84175.6|84231|84181|84218.1|84168.1|751
1635825600000|2021-11-02 04:00:00|84225.2|84175.2|84224.4|84174.4|84229.8|84179.8|84218.3|84168.3|807
1635825900000|2021-11-02 04:05:00|84222.4|84172.4|84225.6|84175.6|84231.8|84181.8|84216.2|84166.2|599
1635826200000|2021-11-02 04:10:00|84225.7|84175.7|84221.3|84171.3|84228.7|84178.7|84207|84157|860
1635826500000|2021-11-02 04:15:00|84221.4|84171.4|84223.9|84173.9|84233.6|84183.6|84216.6|84166.6|590
1635826800000|2021-11-02 04:20:00|84223.5|84173.5|84217.5|84167.5|84227.1|84177.1|84216|84166|475
1635827100000|2021-11-02 04:25:00|84217.4|84167.4|84247.2|84197.2|84250.2|84200.2|84212.1|84162.1|698
1635827400000|2021-11-02 04:30:00|84247.9|84197.9|84225.8|84175.8|84250.8|84200.8|84218.8|84168.8|853
1635827700000|2021-11-02 04:35:00|84225.9|84175.9|84227.3|84177.3|84230.3|84180.3|84211.3|84161.3|890
1635828000000|2021-11-02 04:40:00|84226.4|84176.4|84217.9|84167.9|84228.8|84178.8|84203.1|84153.1|799
1635828300000|2021-11-02 04:45:00|84217.2|84167.2|84224.1|84174.1|84229.7|84179.7|84214.4|84164.4|622
1635828600000|2021-11-02 04:50:00|84224.4|84174.4|84225.8|84175.8|84229.7|84179.7|84216.8|84166.8|667
1635828900000|2021-11-02 04:55:00|84224.3|84174.3|84236.6|84186.6|84240.4|84190.4|84217.4|84167.4|843
1635829200000|2021-11-02 05:00:00|84235.5|84185.5|84253.2|84203.2|84256.2|84206.2|84235.5|84185.5|854
1635829500000|2021-11-02 05:05:00|84253.8|84203.8|84246.1|84196.1|84257.6|84207.6|84224.8|84174.8|894
1635829800000|2021-11-02 05:10:00|84245.9|84195.9|84241.2|84191.2|84248.3|84198.3|84232.6|84182.6|584
1635830100000|2021-11-02 05:15:00|84243.6|84193.6|84237.2|84187.2|84247.6|84197.6|84226.1|84176.1|683
1635830400000|2021-11-02 05:20:00|84236.9|84186.9|84240.3|84190.3|84242.1|84192.1|84228|84178|639
1635830700000|2021-11-02 05:25:00|84239.7|84189.7|84244.4|84194.4|84250.6|84200.6|84233.8|84183.8|722
1635831000000|2021-11-02 05:30:00|84244.5|84194.5|84236.5|84186.5|84252.5|84202.5|84234.3|84184.3|701
1635831300000|2021-11-02 05:35:00|84236.7|84186.7|84238.1|84188.1|84248.5|84198.5|84230.9|84180.9|733
1635831600000|2021-11-02 05:40:00|84238.6|84188.6|84235.5|84185.5|84241.7|84191.7|84223.4|84173.4|823
1635831900000|2021-11-02 05:45:00|84235.4|84185.4|84242.8|84192.8|84245.2|84195.2|84234.6|84184.6|632
1635832200000|2021-11-02 05:50:00|84242.7|84192.7|84196|84146|84243.2|84193.2|84193.3|84143.3|702
1635832500000|2021-11-02 05:55:00|84195.8|84145.8|84191.1|84141.1|84196.7|84146.7|84176.6|84126.6|796
1635832800000|2021-11-02 06:00:00|84190.8|84140.8|84325.2|84275.2|84347.3|84297.3|84188.4|84138.4|1260
1635833100000|2021-11-02 06:05:00|84325|84275|84319.5|84269.5|84336.6|84286.6|84304|84254|1000
1635833400000|2021-11-02 06:10:00|84319|84269|84312.7|84262.7|84319.9|84269.9|84280.5|84230.5|1001
1635833700000|2021-11-02 06:15:00|84313|84263|84304.7|84254.7|84313.1|84263.1|84295|84245|797
1635834000000|2021-11-02 06:20:00|84304.9|84254.9|84311.1|84261.1|84318.8|84268.8|84298.1|84248.1|755
1635834300000|2021-11-02 06:25:00|84313.8|84263.8|84321.3|84271.3|84324.6|84274.6|84306.6|84256.6|779
1635834600000|2021-11-02 06:30:00|84321.8|84271.8|84316|84266|84343.8|84293.8|84312.6|84262.6|959
1635834900000|2021-11-02 06:35:00|84316.1|84266.1|84305.1|84255.1|84316.6|84266.6|84288.4|84238.4|918
1635835200000|2021-11-02 06:40:00|84305|84255|84304.3|84254.3|84319.8|84269.8|84301.7|84251.7|808
1635835500000|2021-11-02 06:45:00|84304.5|84254.5|84270|84220|84305.1|84255.1|84265.7|84215.7|1197
1635835800000|2021-11-02 06:50:00|84269.3|84219.3|84268|84218|84290.1|84240.1|84240.8|84190.8|1337
1635836100000|2021-11-02 06:55:00|84267.8|84217.8|84290.2|84240.2|84312.6|84262.6|84266.1|84216.1|1194
1635836400000|2021-11-02 07:00:00|84293.8|84243.8|84269|84219|84297.3|84247.3|84249.7|84199.7|1421
1635836700000|2021-11-02 07:05:00|84268.8|84218.8|84224.6|84174.6|84269.5|84219.5|84212.1|84163.6|1274
1635837000000|2021-11-02 07:10:00|84224.5|84174.5|84161.1|84111.1|84226|84188.8|84158.7|84108.7|1156
1635837300000|2021-11-02 07:15:00|84162.5|84112.5|84076.2|84051.2|84167.5|84127.2|84060|84018.5|1418
1635837600000|2021-11-02 07:20:00|84076.4|84051.4|84102.2|84077.2|84115|84077.4|84076.4|84043.6|1222
1635837900000|2021-11-02 07:25:00|84101.5|84076.5|84167.9|84117.9|84192.3|84148.8|84101.3|84069.1|1276
1635838200000|2021-11-02 07:30:00|84168|84118|84100|84050|84171.4|84131.2|84091.5|84041.5|1235
1635838500000|2021-11-02 07:35:00|84097.9|84047.9|84070.1|84045.1|84109.3|84071.6|84070|84031.2|1256
1635838800000|2021-11-02 07:40:00|84069.9|84044.9|84058.4|84033.4|84095.8|84045.8|84047.5|84007.2|1330
1635839100000|2021-11-02 07:45:00|84058.5|84033.5|84020.6|83995.6|84073.5|84039.2|84018.6|83976.4|1207
1635839400000|2021-11-02 07:50:00|84020.1|83995.1|83993.6|83943.6|84029.8|83996.8|83975.9|83931.1|1247
1635839700000|2021-11-02 07:55:00|83994.4|83944.4|83998.7|83973.7|84002|83975.3|83970.5|83923.4|1314
1635840000000|2021-11-02 08:00:00|83998.8|83973.8|84086.1|84036.1|84087.1|84047.8|83987.4|83951|1656
1635840300000|2021-11-02 08:05:00|84085.9|84035.9|84141.3|84091.3|84143.2|84093.2|84074.6|84032.5|1571
1635840600000|2021-11-02 08:10:00|84140.7|84090.7|84151.4|84101.4|84179.4|84129.4|84110.5|84071.9|1616
1635840900000|2021-11-02 08:15:00|84151|84101|84115.9|84090.9|84163.7|84121.1|84110.9|84071.7|1471
1635841200000|2021-11-02 08:20:00|84116.2|84091.2|84173.5|84123.5|84173.7|84135.6|84082.2|84044.1|1470
1635841500000|2021-11-02 08:25:00|84173.7|84123.7|84168.5|84118.5|84189.6|84142.1|84113.9|84076.7|1527
1635841800000|2021-11-02 08:30:00|84167.6|84117.6|84173.9|84123.9|84179.9|84137.2|84146.3|84104.5|1419
1635842100000|2021-11-02 08:35:00|84173.8|84123.8|84164.6|84139.6|84197.7|84158.5|84149.7|84113.7|1331
1635842400000|2021-11-02 08:40:00|84164.5|84139.5|84136.3|84086.3|84173.7|84140.3|84109.2|84065.5|1339
1635842700000|2021-11-02 08:45:00|84135.8|84085.8|84182.7|84157.7|84207.7|84162.4|84110.7|84064.2|1484
1635843000000|2021-11-02 08:50:00|84181.5|84156.5|84242.7|84192.7|84252.5|84202.5|84139.6|84102|1383
1635843300000|2021-11-02 08:55:00|84243|84193|84324.1|84274.1|84333.7|84283.7|84234.8|84190.3|1711
1635843600000|2021-11-02 09:00:00|84323.9|84273.9|84312.9|84262.9|84368.8|84327.6|84289.5|84251.2|1633
1635843900000|2021-11-02 09:05:00|84313.2|84263.2|84283.4|84258.4|84314.4|84279.3|84271|84241.9|1286
1635844200000|2021-11-02 09:10:00|84284.1|84259.1|84277.4|84252.4|84310.5|84278.5|84239.9|84201.2|1346
1635844500000|2021-11-02 09:15:00|84276.8|84251.8|84331.6|84281.6|84338.2|84296|84266.3|84234|1277
1635844800000|2021-11-02 09:20:00|84331.3|84281.3|84334.3|84284.3|84338.3|84294.3|84276.3|84235.1|1480
1635845100000|2021-11-02 09:25:00|84335|84285|84401.9|84351.9|84414.9|84364.9|84324.1|84280.9|1573
1635845400000|2021-11-02 09:30:00|84401.2|84351.2|84429.3|84379.3|84446.7|84396.7|84357.7|84318.9|1442
1635845700000|2021-11-02 09:35:00|84429.7|84379.7|84402.4|84352.4|84487|84437|84381.9|84331.9|1606
1635846000000|2021-11-02 09:40:00|84402.5|84352.5|84468.2|84418.2|84483.4|84442.4|84378|84340.5|1592
1635846300000|2021-11-02 09:45:00|84469.5|84419.5|84506.9|84456.9|84526.6|84476.6|84441.6|84396.8|1444
1635846600000|2021-11-02 09:50:00|84505.2|84455.2|84414.5|84389.5|84541.6|84491.8|84400.2|84362.8|1498
1635846900000|2021-11-02 09:55:00|84427.6|84377.6|84314.3|84289.3|84427.6|84387.9|84308.6|84270.6|1346
1635847200000|2021-11-02 10:00:00|84314.8|84289.8|84441.8|84391.8|84450.9|84400.9|84314.7|84284.7|1385
1635847500000|2021-11-02 10:05:00|84441.4|84391.4|84551.5|84501.5|84576.3|84526.3|84430.6|84391.4|1489
1635847800000|2021-11-02 10:10:00|84550.6|84500.6|84572.1|84522.1|84585|84542.6|84532|84482|1399
1635848100000|2021-11-02 10:15:00|84557.5|84532.5|84625.9|84575.9|84629.2|84579.2|84542.4|84500.3|1349
1635848400000|2021-11-02 10:20:00|84627.2|84577.2|84604.8|84554.8|84627.5|84582.5|84541.8|84507.1|1467
1635848700000|2021-11-02 10:25:00|84606.4|84556.4|84606.9|84556.9|84628.9|84591|84555.4|84505.4|1445
1635849000000|2021-11-02 10:30:00|84607.2|84557.2|84635.6|84585.6|84640|84603.5|84566.9|84526.2|1364
1635849300000|2021-11-02 10:35:00|84635.5|84585.5|84600.2|84575.2|84678.1|84634|84596.9|84555.4|1512
1635849600000|2021-11-02 10:40:00|84600|84575|84576.6|84526.6|84609.9|84577|84551.5|84510.6|1274
1635849900000|2021-11-02 10:45:00|84578.3|84528.3|84590|84565|84631.7|84592.8|84564.6|84524.8|1288
1635850200000|2021-11-02 10:50:00|84589.3|84564.3|84610.3|84585.3|84676.7|84626.7|84589.2|84539.2|1454
1635850500000|2021-11-02 10:55:00|84609.2|84584.2|84440.5|84390.5|84610.9|84584.2|84423.3|84387|1382
1635850800000|2021-11-02 11:00:00|84442.1|84392.1|84504.7|84454.7|84505|84462.6|84435|84391.2|1395
1635851100000|2021-11-02 11:05:00|84504.3|84454.3|84536|84486|84574.3|84535.6|84503.1|84453.1|1106
1635851400000|2021-11-02 11:10:00|84535.6|84485.6|84575.4|84525.4|84575.6|84538.3|84515.2|84480|1138
1635851700000|2021-11-02 11:15:00|84575|84525|84626.4|84576.4|84635.2|84594.6|84566.9|84523.4|1252
1635852000000|2021-11-02 11:20:00|84626.8|84576.8|84686.7|84636.7|84723.7|84673.7|84612.2|84573.8|1409
1635852300000|2021-11-02 11:25:00|84686.9|84636.9|84624.8|84574.8|84734.1|84684.1|84614.9|84564.9|1275
1635852600000|2021-11-02 11:30:00|84624.2|84574.2|84640.8|84590.8|84651.6|84601.6|84595.6|84557.6|1392
1635852900000|2021-11-02 11:35:00|84640.7|84590.7|84679.1|84629.1|84681.8|84640.6|84621.4|84588.5|1182
1635853200000|2021-11-02 11:40:00|84679.9|84629.9|84653.7|84628.7|84680.2|84641|84625|84586.8|1146
1635853500000|2021-11-02 11:45:00|84652.1|84627.1|84612.5|84562.5|84665.5|84630.2|84599.7|84549.7|1261
1635853800000|2021-11-02 11:50:00|84612.3|84562.3|84580.6|84555.6|84623|84577.8|84580.3|84543|1099
1635854100000|2021-11-02 11:55:00|84580.7|84555.7|84552.5|84502.5|84598.4|84561.4|84535.5|84485.5|1365
1635854400000|2021-11-02 12:00:00|84552.8|84502.8|84574.1|84524.1|84588|84550.7|84532.9|84486.1|1490
1635854700000|2021-11-02 12:05:00|84574.3|84524.3|84542.9|84492.9|84603|84553|84532|84490.5|1234
1635855000000|2021-11-02 12:10:00|84543.3|84493.3|84514.1|84489.1|84567|84517|84507.3|84464.9|1368
1635855300000|2021-11-02 12:15:00|84513.1|84488.1|84512.4|84487.4|84541.7|84496.1|84453.9|84419|1480
1635855600000|2021-11-02 12:20:00|84512.5|84487.5|84557.4|84507.4|84559.1|84521.1|84510|84476.8|1394
1635855900000|2021-11-02 12:25:00|84557|84507|84532.4|84482.4|84583|84544.2|84522.2|84472.2|1204
1635856200000|2021-11-02 12:30:00|84531.1|84481.1|84472.8|84422.8|84556.8|84506.8|84467.8|84421.6|1575
1635856500000|2021-11-02 12:35:00|84472.4|84422.4|84463|84413|84522|84472|84452.9|84406.5|1668
1635856800000|2021-11-02 12:40:00|84463.9|84413.9|84464.8|84439.8|84528.8|84489.9|84444.4|84411|1402
1635857100000|2021-11-02 12:45:00|84465.1|84440.1|84425.8|84400.8|84486.8|84449.4|84425.8|84389.6|1307
1635857400000|2021-11-02 12:50:00|84426|84401|84400.8|84375.8|84449.3|84411.8|84400.8|84364.4|1358
1635857700000|2021-11-02 12:55:00|84400.5|84375.5|84310.6|84285.6|84413.9|84388.9|84304.5|84278.7|1630
1635858000000|2021-11-02 13:00:00|84310.5|84285.5|84342.6|84317.6|84373.8|84343.2|84304.6|84279.6|1489
1635858300000|2021-11-02 13:05:00|84342.7|84317.7|84379.1|84354.1|84416.4|84378.5|84341.6|84305.2|1337
1635858600000|2021-11-02 13:10:00|84379.2|84354.2|84407.1|84357.1|84448.9|84405.7|84366.3|84331.4|1369
1635858900000|2021-11-02 13:15:00|84404.4|84354.4|84468.9|84443.9|84500.3|84464|84389|84349.9|1583
1635859200000|2021-11-02 13:20:00|84467.9|84442.9|84562.4|84537.4|84583.7|84547.2|84454.8|84414.9|1524
1635859500000|2021-11-02 13:25:00|84562.9|84537.9|84590.2|84565.2|84610.5|84577.8|84524.1|84484.6|1359
1635859800000|2021-11-02 13:30:00|84590|84565|84642.1|84592.1|84647.6|84597.8|84553.1|84516.6|1649
1635860100000|2021-11-02 13:35:00|84641.7|84591.7|84623.8|84573.8|84641.7|84596.5|84555.4|84505.4|1514
1635860400000|2021-11-02 13:40:00|84623.7|84573.7|84676.3|84651.3|84696.8|84668|84601.5|84563.9|1488
1635860700000|2021-11-02 13:45:00|84675.2|84650.2|84685.8|84635.8|84691.3|84651.6|84647|84605.1|1493
1635861000000|2021-11-02 13:50:00|84686.1|84636.1|84678|84653|84717.6|84680.4|84661.8|84622.1|1407
1635861300000|2021-11-02 13:55:00|84677.8|84652.8|84729.2|84679.2|84746.3|84706.3|84670.1|84642.7|1510
1635861600000|2021-11-02 14:00:00|84727.7|84677.7|84718.1|84668.1|84762.2|84721.5|84698.8|84662.3|1493
1635861900000|2021-11-02 14:05:00|84718.2|84668.2|84765.8|84740.8|84784.6|84746.2|84702.4|84664.4|1605
1635862200000|2021-11-02 14:10:00|84765.5|84740.5|84798.3|84773.3|84819.7|84778|84764|84720.5|1545
1635862500000|2021-11-02 14:15:00|84796.8|84771.8|84807.1|84757.1|84809.5|84771.8|84766.1|84716.1|1425
1635862800000|2021-11-02 14:20:00|84807|84757|84819.7|84769.7|84823.1|84784.7|84782|84741.8|1416
1635863100000|2021-11-02 14:25:00|84805.6|84780.6|84804|84754|84836.3|84789.2|84771.7|84733.4|1468
1635863400000|2021-11-02 14:30:00|84806.6|84756.6|84769.4|84719.4|84827.9|84786.3|84746.9|84710.9|1338
1635863700000|2021-11-02 14:35:00|84769.3|84719.3|84692.3|84642.3|84791.1|84741.1|84674.6|84625.7|1406
1635864000000|2021-11-02 14:40:00|84692.6|84642.6|84668.8|84618.8|84693.5|84650|84661.9|84615.8|1482
1635864300000|2021-11-02 14:45:00|84668.4|84618.4|84681.7|84631.7|84694.8|84655.2|84659.6|84609.6|1267
1635864600000|2021-11-02 14:50:00|84681.6|84631.6|84697.3|84647.3|84697.3|84647.5|84630.9|84593.2|1250
1635864900000|2021-11-02 14:55:00|84699.1|84649.1|84711.3|84661.3|84758.9|84708.9|84685.3|84635.3|1346
1635865200000|2021-11-02 15:00:00|84710.8|84660.8|84656.3|84606.3|84720.2|84670.2|84656.3|84606.3|1229
1635865500000|2021-11-02 15:05:00|84657.6|84607.6|84690.3|84640.3|84698.5|84663.7|84639.2|84596.2|1249
1635865800000|2021-11-02 15:10:00|84690.4|84640.4|84694|84644|84721|84674.2|84677.9|84636.8|1304
1635866100000|2021-11-02 15:15:00|84696.1|84646.1|84647.6|84597.6|84699.8|84661.9|84644.7|84594.7|1262
1635866400000|2021-11-02 15:20:00|84647.5|84597.5|84703.4|84653.4|84703.9|84662.4|84623.3|84585|1340
1635866700000|2021-11-02 15:25:00|84703.2|84653.2|84687.4|84637.4|84723.8|84673.8|84679.9|84634.4|1352
1635867000000|2021-11-02 15:30:00|84687.5|84637.5|84730.6|84680.6|84744|84700.8|84674.8|84624.8|1240
1635867300000|2021-11-02 15:35:00|84730.7|84680.7|84732.3|84682.3|84766.1|84728.4|84711.4|84674.6|1333
1635867600000|2021-11-02 15:40:00|84731.5|84681.5|84717.1|84667.1|84748.2|84704.9|84711.2|84667.1|1256
1635867900000|2021-11-02 15:45:00|84716.7|84666.7|84758.6|84708.6|84762.1|84712.1|84711.8|84661.8|1238
1635868200000|2021-11-02 15:50:00|84758.3|84708.3|84895|84845|84948.1|84910.8|84758.3|84708.3|1571
1635868500000|2021-11-02 15:55:00|84895.2|84845.2|85143.3|85093.3|85157.6|85108.7|84887.3|84843.8|1887
1635868800000|2021-11-02 16:00:00|85143.8|85093.8|85145.1|85095.1|85248.8|85205.6|85109.2|85059.2|1830
1635869100000|2021-11-02 16:05:00|85144.7|85094.7|85168.4|85118.4|85188.7|85138.7|85129.9|85079.9|1367
1635869400000|2021-11-02 16:10:00|85168.1|85118.1|85165.6|85115.6|85169.8|85127.6|85137.9|85088.2|1149
1635869700000|2021-11-02 16:15:00|85167.1|85117.1|85219|85169|85226.1|85176.1|85160.5|85110.5|1373
1635870000000|2021-11-02 16:20:00|85218.5|85168.5|85224.8|85174.8|85241.7|85191.7|85196.5|85146.5|1256
1635870300000|2021-11-02 16:25:00|85225.2|85175.2|85198.7|85148.7|85246|85196|85191.2|85141.2|1149
1635870600000|2021-11-02 16:30:00|85198.2|85148.2|85216.8|85166.8|85219.3|85169.3|85190.3|85140.3|1113
1635870900000|2021-11-02 16:35:00|85218.2|85168.2|85240|85190|85243.9|85193.9|85215.9|85165.9|1250
1635871200000|2021-11-02 16:40:00|85240.4|85190.4|85229.5|85179.5|85240.4|85190.4|85214.4|85164.4|1129
1635871500000|2021-11-02 16:45:00|85229.7|85179.7|85211|85161|85233.5|85183.5|85204.5|85154.5|1020
1635871800000|2021-11-02 16:50:00|85211.2|85161.2|85205.2|85155.2|85221|85171|85198.8|85148.8|1065
1635872100000|2021-11-02 16:55:00|85204.7|85154.7|85248.3|85198.3|85276.1|85226.1|85199.7|85149.7|1058
1635872400000|2021-11-02 17:00:00|85248.4|85198.4|85256.1|85206.1|85258.8|85208.8|85241.3|85191.3|913
1635872700000|2021-11-02 17:05:00|85256.4|85206.4|85252.5|85202.5|85257.2|85207.2|85242|85192|713
1635873000000|2021-11-02 17:10:00|85253.2|85203.2|85265.5|85215.5|85271.4|85221.4|85245.7|85195.7|981
1635873300000|2021-11-02 17:15:00|85265.4|85215.4|85244|85194|85272.5|85222.5|85230.7|85180.7|1059
1635873600000|2021-11-02 17:20:00|85244.2|85194.2|85235.4|85185.4|85249.2|85199.2|85234.5|85184.5|939
1635873900000|2021-11-02 17:25:00|85235.3|85185.3|85229.8|85179.8|85245.6|85195.6|85218.8|85168.8|976
1635874200000|2021-11-02 17:30:00|85229.9|85179.9|85308.7|85258.7|85316.2|85266.2|85224.7|85174.7|1171
1635874500000|2021-11-02 17:35:00|85308.9|85258.9|85321.2|85271.2|85341.9|85291.9|85305.5|85255.5|1165
1635874800000|2021-11-02 17:40:00|85321.5|85271.5|85308.7|85258.7|85328.3|85278.3|85212.2|85162.2|1009
1635875100000|2021-11-02 17:45:00|85307.2|85257.2|85301.7|85251.7|85314.3|85264.3|85287.1|85248.5|797
1635875400000|2021-11-02 17:50:00|85301.6|85251.6|85248.2|85198.2|85301.6|85261.1|85226|85189.4|1019
1635875700000|2021-11-02 17:55:00|85247.5|85197.5|85175.3|85125.3|85253.6|85203.6|85169.7|85119.7|1145
1635876000000|2021-11-02 18:00:00|85175.8|85125.8|85207.5|85157.5|85213.3|85163.3|85161.7|85111.7|1110
1635876300000|2021-11-02 18:05:00|85207.2|85157.2|85217.2|85167.2|85219.4|85169.4|85202.9|85152.9|807
1635876600000|2021-11-02 18:10:00|85216.7|85166.7|85227.9|85177.9|85232.2|85182.2|85206.9|85166.4|778
1635876900000|2021-11-02 18:15:00|85227.5|85177.5|85227.9|85177.9|85230.8|85180.8|85223.7|85173.7|638
1635877200000|2021-11-02 18:20:00|85227.8|85177.8|85228.6|85178.6|85242.7|85192.7|85213|85171.9|756
1635877500000|2021-11-02 18:25:00|85227.7|85177.7|85227.1|85177.1|85233.7|85183.7|85221.4|85171.4|649
1635877800000|2021-11-02 18:30:00|85227.2|85177.2|85225.3|85175.3|85233.3|85183.3|85218.5|85168.5|789
1635878100000|2021-11-02 18:35:00|85225.5|85175.5|85209.5|85159.5|85230.4|85180.4|85208.4|85158.4|787
1635878400000|2021-11-02 18:40:00|85209.6|85159.6|85221.9|85171.9|85229.6|85179.6|85208.6|85158.6|643
1635878700000|2021-11-02 18:45:00|85221|85171|85204.7|85154.7|85228|85178|85197.1|85147.1|809
1635879000000|2021-11-02 18:50:00|85204.5|85154.5|85178.6|85128.6|85205.1|85155.1|85158.9|85108.9|1064
1635879300000|2021-11-02 18:55:00|85178.8|85128.8|85189.9|85139.9|85208.7|85158.7|85177.3|85127.3|1178
1635879600000|2021-11-02 19:00:00|85191.1|85141.1|85177.4|85127.4|85195.1|85145.1|85161.2|85111.2|980
1635879900000|2021-11-02 19:05:00|85177.3|85127.3|85170.1|85120.1|85179|85129|85167.8|85117.8|751
1635880200000|2021-11-02 19:10:00|85169.9|85119.9|85177.8|85127.8|85184|85134|85157.7|85117.7|657
1635880500000|2021-11-02 19:15:00|85177.9|85127.9|85173|85123|85179.5|85129.5|85170.1|85120.1|728
1635880800000|2021-11-02 19:20:00|85174.8|85124.8|85184.1|85134.1|85184.6|85134.6|85171.4|85121.4|597
1635881100000|2021-11-02 19:25:00|85184.4|85134.4|85193.4|85143.4|85204.2|85154.2|85184.4|85134.4|863
1635881400000|2021-11-02 19:30:00|85193.3|85143.3|85199|85149|85218.8|85168.8|85191.2|85141.2|1177
1635881700000|2021-11-02 19:35:00|85198.8|85148.8|85213.9|85163.9|85225.7|85175.7|85198|85148|1375
1635882000000|2021-11-02 19:40:00|85214|85164|85209.8|85159.8|85217.9|85167.9|85208.7|85158.7|1119
1635882300000|2021-11-02 19:45:00|85209.7|85159.7|85211.8|85161.8|85216.3|85166.3|85203.8|85153.8|653
1635882600000|2021-11-02 19:50:00|85213.1|85163.1|85216|85166|85235.1|85185.1|85208.3|85158.3|1213
1635882900000|2021-11-02 19:55:00|85216.7|85166.7|85273.4|85223.4|85295.1|85245.1|85216.5|85166.5|1305
1635883200000|2021-11-02 20:00:00|85273.5|85223.5|85246.7|85196.7|85284.1|85234.1|85214.3|85164.3|859
1635883500000|2021-11-02 20:05:00|85247|85197|85268.3|85218.3|85279.2|85229.2|85247|85197|530
1635883800000|2021-11-02 20:10:00|85267.8|85217.8|85275.4|85225.4|85287.9|85237.9|85265.2|85215.2|601
1635884100000|2021-11-02 20:15:00|85275.6|85225.6|85264.8|85214.8|85280.1|85230.1|85260.5|85210.5|701
1635884400000|2021-11-02 20:20:00|85264.9|85214.9|85263.2|85213.2|85267.3|85217.3|85261.1|85211.1|340
1635884700000|2021-11-02 20:25:00|85263.3|85213.3|85263.8|85213.8|85276.5|85226.5|85259.7|85209.7|344
1635885000000|2021-11-02 20:30:00|85264.6|85214.6|85263.6|85213.6|85265.6|85215.6|85249.5|85199.5|432
1635885300000|2021-11-02 20:35:00|85264|85214|85277|85227|85322.9|85272.9|85257.1|85207.1|470
1635885600000|2021-11-02 20:40:00|85277.2|85227.2|85276.6|85226.6|85294.7|85244.7|85272.3|85222.3|465
1635885900000|2021-11-02 20:45:00|85275.7|85225.7|85272.8|85222.8|85288.5|85238.5|85261.9|85211.9|1431
1635886200000|2021-11-02 20:50:00|85275.2|85225.2|85276.6|85226.6|85288.8|85238.8|85270.7|85220.7|1268
1635886500000|2021-11-02 20:55:00|85275.7|85225.7|85344.4|85205|85467.3|85229.6|85266|85111.8|568
1635886800000|2021-11-02 21:00:00|85350.3|85140.2|85389.7|85036.6|85445.3|85140.2|85340|85036.4|132
1635887100000|2021-11-02 21:05:00|85379.4|85043.4|85394.6|85110.8|85518.3|85110.9|85351.5|85019.5|132
1635887400000|2021-11-02 21:10:00|85492.2|84995.2|85464|85021.8|85526.5|85140.5|85373.3|84963.9|205
1635887700000|2021-11-02 21:15:00|85496|85066|85475.1|84978.1|85534|85116.1|85414.1|84963.7|158
1635888000000|2021-11-02 21:20:00|85465.9|84968.9|85436.7|85059.5|85508.6|85130.2|85325.9|84961.6|148
1635888300000|2021-11-02 21:25:00|85393.3|85075.8|85526.1|85061.1|85565.5|85179|85320.5|84965.8|190
1635888600000|2021-11-02 21:30:00|85526.3|85106.6|85502.5|85117.5|85587.2|85211.5|85460.1|85029.5|240
1635888900000|2021-11-02 21:35:00|85496.6|85129.5|85453.6|85177.8|85549.4|85221.6|85399.5|85046.2|227
1635889200000|2021-11-02 21:40:00|85446.9|85178|85447.7|85133.1|85588.8|85209.4|85397.7|85060.5|236
1635889500000|2021-11-02 21:45:00|85514.7|85174.7|85543|85165.5|85586.9|85204.9|85418.8|85061.2|278
1635889800000|2021-11-02 21:50:00|85473.6|85199.8|85519.8|85107.9|85569|85202.7|85414.9|85039|369
1635890100000|2021-11-02 21:55:00|85489.1|85142.3|85493.1|85162.5|85584.6|85211.4|85421.6|85036.3|241
1635890400000|2021-11-02 22:00:00|85492.7|85164.7|85350.3|85176.1|85498.7|85225|85273|85110.9|668
1635890700000|2021-11-02 22:05:00|85349.1|85176.3|85323.5|85176.2|85391|85226|85270.9|85146|698
1635891000000|2021-11-02 22:10:00|85323.6|85176.3|85321.4|85181.5|85388.8|85237.5|85268.6|85150.1|360
1635891300000|2021-11-02 22:15:00|85322.4|85179.4|85318.4|85188.5|85377.3|85244|85271|85159.5|307
1635891600000|2021-11-02 22:20:00|85324.2|85182.1|85328.1|85180.4|85355.7|85238.4|85270.5|85154.2|313
1635891900000|2021-11-02 22:25:00|85325.6|85182.8|85274|85224|85353.4|85237|85265|85169.4|338
1635892200000|2021-11-02 22:30:00|85315.2|85183|85286.4|85236.4|85354.6|85243.1|85274.2|85173|613
1635892500000|2021-11-02 22:35:00|85287|85237|85291.3|85241.3|85363.8|85249|85282.1|85189.8|624
1635892800000|2021-11-02 22:40:00|85290.4|85240.4|85300.6|85250.6|85341.7|85258.8|85281|85192.9|405
1635893100000|2021-11-02 22:45:00|85301.8|85251.8|85311.5|85261.5|85358.5|85264.4|85291.2|85207|420
1635893400000|2021-11-02 22:50:00|85311.6|85261.6|85295.2|85245.2|85366.5|85267.9|85275.6|85208.7|1150
1635893700000|2021-11-02 22:55:00|85294.6|85244.6|85299.2|85249.2|85341.7|85270.3|85276.8|85206.6|1632
1635894000000|2021-11-02 23:00:00|85297.5|85247.5|85272.1|85222.1|85303.5|85253.5|85269.1|85219.1|744
1635894300000|2021-11-02 23:05:00|85274.5|85224.5|85283.7|85233.7|85287|85237|85268.9|85218.9|552
1635894600000|2021-11-02 23:10:00|85285.4|85235.4|85279.1|85229.1|85289|85239|85267.4|85217.4|642
1635894900000|2021-11-02 23:15:00|85279.3|85229.3|85279.2|85229.2|85295.8|85245.8|85276.1|85226.1|607
1635895200000|2021-11-02 23:20:00|85279.7|85229.7|85301.8|85251.8|85304.1|85254.1|85277|85227|776
1635895500000|2021-11-02 23:25:00|85300.8|85250.8|85304.6|85254.6|85312.6|85262.6|85292.5|85242.5|867
1635895800000|2021-11-02 23:30:00|85305.7|85255.7|85313.9|85263.9|85316.6|85266.6|85298.3|85248.3|689
1635896100000|2021-11-02 23:35:00|85313.3|85263.3|85313.9|85263.9|85326.7|85276.7|85301.7|85251.7|789
1635896400000|2021-11-02 23:40:00|85313.5|85263.5|85306.9|85256.9|85316.7|85266.7|85301.2|85251.2|631
1635896700000|2021-11-02 23:45:00|85306.8|85256.8|85304.7|85254.7|85321.7|85271.7|85301.3|85251.3|582
1635897000000|2021-11-02 23:50:00|85303.9|85253.9|85290.6|85240.6|85332.5|85282.5|85286|85236|550
1635897300000|2021-11-02 23:55:00|85291|85241|85279.4|85229.4|85293.9|85243.9|85276.7|85226.7|629
1635897600000|2021-11-03 00:00:00|85279.2|85229.2|85275.6|85225.6|85288.4|85238.4|85262.1|85212.1|719
1635897900000|2021-11-03 00:05:00|85275.9|85225.9|85268|85218|85280.1|85230.1|85255.6|85205.6|580
1635898200000|2021-11-03 00:10:00|85267.7|85217.7|85280.6|85230.6|85291.7|85241.7|85259.2|85209.2|495
1635898500000|2021-11-03 00:15:00|85280|85230|85301|85251|85315.5|85265.5|85270.8|85220.8|705
1635898800000|2021-11-03 00:20:00|85301.6|85251.6|85299|85249|85362.7|85263.9|85292.2|85224.2|615
1635899100000|2021-11-03 00:25:00|85298.7|85248.7|85313.2|85263.2|85326.6|85276.6|85295.5|85245.5|944
1635899400000|2021-11-03 00:30:00|85313.1|85263.1|85327.7|85277.7|85331.1|85281.1|85303.5|85253.5|1071
1635899700000|2021-11-03 00:35:00|85326.2|85276.2|85346|85296|85368.2|85296|85315|85240.7|659
1635900000000|2021-11-03 00:40:00|85346.2|85296.2|85347.4|85297.4|85361.4|85311.4|85343.4|85293.4|590
1635900300000|2021-11-03 00:45:00|85347.6|85297.6|85342.1|85292.1|85352|85302|85333|85283|459
1635900600000|2021-11-03 00:50:00|85339|85289|85342.8|85292.8|85349.7|85299.7|85335.8|85285.8|464
1635900900000|2021-11-03 00:55:00|85343.1|85293.1|85332.7|85282.7|85348.2|85298.2|85326.3|85276.3|539
1635901200000|2021-11-03 01:00:00|85332.5|85282.5|85321.2|85271.2|85338.9|85288.9|85314.2|85264.2|725
1635901500000|2021-11-03 01:05:00|85321.4|85271.4|85321.5|85271.5|85328|85278|85313.6|85263.6|582
1635901800000|2021-11-03 01:10:00|85324.8|85274.8|85289.9|85239.9|85325.1|85275.1|85285.4|85235.4|536
1635902100000|2021-11-03 01:15:00|85289.3|85239.3|85288.3|85238.3|85305.5|85255.5|85273.7|85223.7|542
1635902400000|2021-11-03 01:20:00|85287.8|85237.8|85311.1|85261.1|85313.8|85263.8|85283.4|85233.4|605
1635902700000|2021-11-03 01:25:00|85313.7|85263.7|85317.6|85267.6|85336.6|85286.6|85304.6|85254.6|595
1635903000000|2021-11-03 01:30:00|85317.7|85267.7|85306.6|85256.6|85320.7|85270.7|85300.4|85250.4|434
1635903300000|2021-11-03 01:35:00|85305.4|85255.4|85288.9|85238.9|85308.2|85258.2|85281.8|85231.8|505
1635903600000|2021-11-03 01:40:00|85288.3|85238.3|85260.6|85210.6|85291.7|85241.7|85252.1|85202.1|702
1635903900000|2021-11-03 01:45:00|85260.5|85210.5|85295.3|85245.3|85296.4|85246.4|85248.8|85198.8|780
1635904200000|2021-11-03 01:50:00|85296|85246|85321.5|85271.5|85329.2|85279.2|85291.2|85241.2|678
1635904500000|2021-11-03 01:55:00|85321|85271|85316.5|85266.5|85335.7|85285.7|85312.8|85262.8|628
1635904800000|2021-11-03 02:00:00|85320.7|85270.7|85358|85308|85383.9|85333.9|85318.6|85268.6|780
1635905100000|2021-11-03 02:05:00|85358.3|85308.3|85361.5|85311.5|85368.6|85318.6|85353.9|85303.9|563
1635905400000|2021-11-03 02:10:00|85361.4|85311.4|85369.5|85319.5|85375.5|85325.5|85355.4|85305.4|521
1635905700000|2021-11-03 02:15:00|85369.7|85319.7|85367.5|85317.5|85376.9|85326.9|85359.3|85309.3|503
1635906000000|2021-11-03 02:20:00|85367.4|85317.4|85354|85304|85373.4|85323.4|85346.6|85296.6|631
1635906300000|2021-11-03 02:25:00|85354.4|85304.4|85369.7|85319.7|85377.9|85327.9|85354.3|85304.3|597
1635906600000|2021-11-03 02:30:00|85370.8|85320.8|85360.1|85310.1|85379.8|85329.8|85346.5|85296.5|679
1635906900000|2021-11-03 02:35:00|85360.5|85310.5|85362.4|85312.4|85373.3|85323.3|85355.8|85305.8|656
1635907200000|2021-11-03 02:40:00|85364.8|85314.8|85375.3|85325.3|85376.4|85326.4|85360.3|85310.3|559
1635907500000|2021-11-03 02:45:00|85375.1|85325.1|85364.9|85314.9|85375.9|85325.9|85354.3|85304.3|775
1635907800000|2021-11-03 02:50:00|85365.2|85315.2|85343.7|85293.7|85372.8|85322.8|85342.1|85292.1|772
1635908100000|2021-11-03 02:55:00|85343.2|85293.2|85339.5|85289.5|85344.2|85294.2|85309.8|85259.8|995
1635908400000|2021-11-03 03:00:00|85339.3|85289.3|85356.1|85306.1|85359.6|85309.6|85327.8|85277.8|718
1635908700000|2021-11-03 03:05:00|85356.3|85306.3|85344.8|85294.8|85362.6|85312.6|85339.6|85289.6|559
1635909000000|2021-11-03 03:10:00|85344.9|85294.9|85341.2|85291.2|85349.2|85299.2|85337.5|85287.5|518
1635909300000|2021-11-03 03:15:00|85340.9|85290.9|85342.1|85292.1|85345.4|85295.4|85335.3|85285.3|534
1635909600000|2021-11-03 03:20:00|85342.4|85292.4|85348.4|85298.4|85353.3|85303.3|85337.3|85287.3|510
1635909900000|2021-11-03 03:25:00|85348.2|85298.2|85347.3|85297.3|85352.2|85302.2|85333.9|85283.9|561
1635910200000|2021-11-03 03:30:00|85347.6|85297.6|85331.7|85281.7|85349.9|85299.9|85304.9|85254.9|587
1635910500000|2021-11-03 03:35:00|85330.5|85280.5|85336.9|85286.9|85343.7|85293.7|85330.2|85280.2|404
1635910800000|2021-11-03 03:40:00|85336.8|85286.8|85333.1|85283.1|85340.2|85290.2|85331.2|85281.2|349
1635911100000|2021-11-03 03:45:00|85333|85283|85341.4|85291.4|85343|85293|85330.4|85280.4|358
1635911400000|2021-11-03 03:50:00|85341.3|85291.3|85343.1|85293.1|85343.7|85293.7|85337.1|85287.1|284
1635911700000|2021-11-03 03:55:00|85342.9|85292.9|85337.8|85287.8|85349.5|85299.5|85337|85287|457
1635912000000|2021-11-03 04:00:00|85337.3|85287.3|85337.7|85287.7|85352.7|85302.7|85337.3|85287.3|450
1635912300000|2021-11-03 04:05:00|85338.5|85288.5|85336.5|85286.5|85339|85289|85324|85274|457
1635912600000|2021-11-03 04:10:00|85336.7|85286.7|85345.8|85295.8|85346.6|85296.6|85336.1|85286.1|408
1635912900000|2021-11-03 04:15:00|85345.6|85295.6|85350.8|85300.8|85351.8|85301.8|85336|85286|429
1635913200000|2021-11-03 04:20:00|85350.2|85300.2|85338.7|85288.7|85352.5|85302.5|85331.6|85281.6|450
1635913500000|2021-11-03 04:25:00|85339.1|85289.1|85335.9|85285.9|85341.3|85291.3|85328.3|85278.3|496
1635913800000|2021-11-03 04:30:00|85335.8|85285.8|85335.1|85285.1|85338.9|85288.9|85325.6|85275.6|452
1635914100000|2021-11-03 04:35:00|85334.9|85284.9|85334.9|85284.9|85337.4|85287.4|85327.3|85277.3|354
1635914400000|2021-11-03 04:40:00|85335.5|85285.5|85337|85287|85344.6|85294.6|85335.1|85285.1|379
1635914700000|2021-11-03 04:45:00|85339.8|85289.8|85340.9|85290.9|85344.1|85294.1|85334|85284|297
1635915000000|2021-11-03 04:50:00|85340.6|85290.6|85349.6|85299.6|85356.3|85306.3|85339.6|85289.6|368
1635915300000|2021-11-03 04:55:00|85348.7|85298.7|85330.5|85280.5|85352.5|85302.5|85328.6|85278.6|546
1635915600000|2021-11-03 05:00:00|85330.3|85280.3|85341.6|85291.6|85372.2|85322.2|85288.3|85238.3|1235
1635915900000|2021-11-03 05:05:00|85342.3|85292.3|85350.6|85300.6|85352.8|85302.8|85294.7|85244.7|1054
1635916200000|2021-11-03 05:10:00|85350.5|85300.5|85362.6|85312.6|85365|85315|85345.8|85295.8|1198
1635916500000|2021-11-03 05:15:00|85362.7|85312.7|85332.6|85282.6|85367.4|85317.4|85320|85270|1105
1635916800000|2021-11-03 05:20:00|85332.3|85282.3|85339.2|85289.2|85368.7|85318.7|85330.3|85280.3|1340
1635917100000|2021-11-03 05:25:00|85341.3|85291.3|85345.9|85295.9|85368.5|85318.5|85334.1|85284.1|1544
1635917400000|2021-11-03 05:30:00|85346.2|85296.2|85337.7|85287.7|85352.2|85302.2|85329.7|85279.7|548
1635917700000|2021-11-03 05:35:00|85336.1|85286.1|85367.3|85317.3|85369.8|85319.8|85333.4|85283.4|1018
1635918000000|2021-11-03 05:40:00|85366.9|85316.9|85361.6|85311.6|85369.1|85319.1|85350.6|85300.6|730
1635918300000|2021-11-03 05:45:00|85361|85311|85364.5|85314.5|85367.1|85317.1|85356.8|85306.8|503
1635918600000|2021-11-03 05:50:00|85363.1|85313.1|85360.2|85310.2|85368|85318|85357.4|85307.4|571
1635918900000|2021-11-03 05:55:00|85360.1|85310.1|85317|85267|85362.5|85312.5|85302.4|85252.4|987
1635919200000|2021-11-03 06:00:00|85317.4|85267.4|85342.8|85292.8|85343.8|85293.8|85316.6|85266.6|1038
1635919500000|2021-11-03 06:05:00|85342.4|85292.4|85345.8|85295.8|85346.7|85305.5|85330.2|85285.8|854
1635919800000|2021-11-03 06:10:00|85345.4|85295.4|85356.6|85306.6|85357.8|85307.8|85344.8|85294.8|1105
1635920100000|2021-11-03 06:15:00|85356.7|85306.7|85332|85282|85357.8|85307.8|85329.4|85279.4|785
1635920400000|2021-11-03 06:20:00|85331.9|85281.9|85271.4|85221.4|85331.9|85281.9|85269.6|85219.6|617
1635920700000|2021-11-03 06:25:00|85270.7|85220.7|85270.1|85220.1|85273.6|85223.6|85258.7|85208.7|760
1635921000000|2021-11-03 06:30:00|85270.2|85220.2|85293.3|85243.3|85293.6|85243.6|85270.1|85220.1|692
1635921300000|2021-11-03 06:35:00|85293.6|85243.6|85336|85286|85338|85288|85291.8|85241.8|630
1635921600000|2021-11-03 06:40:00|85336.2|85286.2|85343.3|85293.3|85346.6|85296.6|85327.4|85277.4|794
1635921900000|2021-11-03 06:45:00|85342.8|85292.8|85334.7|85284.7|85355.1|85305.1|85333.5|85283.5|637
1635922200000|2021-11-03 06:50:00|85334.4|85284.4|85330.2|85280.2|85339.1|85289.1|85326.6|85276.6|617
1635922500000|2021-11-03 06:55:00|85329.9|85279.9|85339|85289|85347.2|85297.2|85323.7|85273.7|782
1635922800000|2021-11-03 07:00:00|85339.9|85289.9|85263.9|85213.9|85339.9|85290.6|85257.6|85210.9|1171
1635923100000|2021-11-03 07:05:00|85263.7|85213.7|85261.2|85236.2|85278.5|85238.3|85259.4|85211.1|1014
1635923400000|2021-11-03 07:10:00|85261|85236|85279.5|85229.5|85284.5|85236.4|85247.3|85201.4|1095
1635923700000|2021-11-03 07:15:00|85278.6|85228.6|85271|85221|85281.1|85233.6|85252.2|85209.2|1157
1635924000000|2021-11-03 07:20:00|85270.9|85220.9|85241.7|85191.7|85285.1|85235.1|85240|85190|1078
1635924300000|2021-11-03 07:25:00|85239|85189|85181.3|85131.3|85242.2|85200.6|85171.5|85121.5|1168
1635924600000|2021-11-03 07:30:00|85178.3|85128.3|85214.2|85164.2|85225.2|85175.2|85167.6|85128|1011
1635924900000|2021-11-03 07:35:00|85214.6|85164.6|85190.7|85140.7|85215|85165|85169.5|85119.5|1142
1635925200000|2021-11-03 07:40:00|85190.8|85140.8|85212.9|85162.9|85217.6|85173.1|85188.9|85138.9|962
1635925500000|2021-11-03 07:45:00|85213.3|85163.3|85181.4|85131.4|85217.9|85167.9|85181.4|85131.4|908
1635925800000|2021-11-03 07:50:00|85182.9|85132.9|85215|85165|85217.2|85167.2|85162.1|85112.1|944
1635926100000|2021-11-03 07:55:00|85214.6|85164.6|85249.4|85199.4|85250.2|85200.2|85196.2|85146.2|1162
1635926400000|2021-11-03 08:00:00|85250.4|85200.4|85122.7|85072.7|85268.5|85218.5|85112.3|85062.3|1511
1635926700000|2021-11-03 08:05:00|85122.8|85072.8|85078|85028|85153.5|85103.5|85075.3|85025.3|1399
1635927000000|2021-11-03 08:10:00|85079|85029|85098.3|85048.3|85141.9|85091.9|85076|85026|1404
1635927300000|2021-11-03 08:15:00|85098.7|85048.7|85066.8|85016.8|85099.1|85049.1|85051.5|85001.5|1494
1635927600000|2021-11-03 08:20:00|85066.2|85016.2|85042.3|84992.3|85074.7|85032.5|85039.2|84989.2|1263
1635927900000|2021-11-03 08:25:00|85042.4|84992.4|85024.2|84974.2|85049.8|85012.9|85011.4|84970.8|1061
1635928200000|2021-11-03 08:30:00|85024.3|84974.3|85004.8|84954.8|85060.7|85010.7|85003.9|84953.9|1226
1635928500000|2021-11-03 08:35:00|85004.9|84954.9|85027.6|84977.6|85039.9|84989.9|84932.8|84882.8|1389
1635928800000|2021-11-03 08:40:00|85027.1|84977.1|85046|84996|85051.5|85001.5|85011.5|84971.2|1229
1635929100000|2021-11-03 08:45:00|85045.7|84995.7|85078.6|85028.6|85089.7|85053.5|85045.3|84995.7|1253
1635929400000|2021-11-03 08:50:00|85077.5|85027.5|85118.4|85068.4|85132.6|85082.6|85076.8|85026.8|1234
1635929700000|2021-11-03 08:55:00|85118.1|85068.1|85130.2|85080.2|85161.7|85119.8|85104.5|85063.9|1295
1635930000000|2021-11-03 09:00:00|85129.8|85079.8|85117.7|85067.7|85147.6|85097.6|85104.3|85061.7|1228
1635930300000|2021-11-03 09:05:00|85117.8|85067.8|85104.6|85079.6|85123.4|85083.9|85096.1|85058.4|945
1635930600000|2021-11-03 09:10:00|85104.5|85079.5|85119.1|85069.1|85119.2|85080.7|85092.7|85055|1000
1635930900000|2021-11-03 09:15:00|85119.3|85069.3|85128.3|85078.3|85135.9|85091.6|85097.8|85057.3|1048
1635931200000|2021-11-03 09:20:00|85127.9|85077.9|85130.1|85080.1|85146.7|85108.4|85116.2|85070|1057
1635931500000|2021-11-03 09:25:00|85129.5|85079.5|85123.1|85073.1|85131.8|85094.7|85110.6|85063.6|1057
1635931800000|2021-11-03 09:30:00|85123.5|85073.5|85068.8|85018.8|85123.5|85073.5|85054.6|85013.5|1427
1635932100000|2021-11-03 09:35:00|85068.6|85018.6|85023.4|84973.4|85108.5|85065.6|85004.6|84967.1|1586
1635932400000|2021-11-03 09:40:00|85023.5|84973.5|85080.8|85030.8|85106.4|85058.3|85009.5|84971|1688
1635932700000|2021-11-03 09:45:00|85080.7|85030.7|85054.9|85004.9|85084.6|85047.8|85025.2|84988.3|1336
1635933000000|2021-11-03 09:50:00|85055.1|85005.1|85014.6|84964.6|85057.8|85008.2|84992.1|84947.8|1300
1635933300000|2021-11-03 09:55:00|85013.5|84963.5|84982.4|84932.4|85039.6|84989.6|84921|84886|1428
1635933600000|2021-11-03 10:00:00|84981.9|84931.9|85008.5|84958.5|85098.5|85048.5|84973.5|84923.5|1756
1635933900000|2021-11-03 10:05:00|85008.6|84958.6|85030.2|84980.2|85038.9|84988.9|84967.3|84917.3|1608
1635934200000|2021-11-03 10:10:00|85029.6|84979.6|85026.7|84976.7|85039.8|84989.8|85012.2|84965.5|1194
1635934500000|2021-11-03 10:15:00|85026.5|84976.5|85086.2|85036.2|85088|85038|85026|84976|1293
1635934800000|2021-11-03 10:20:00|85085.3|85035.3|85108.3|85058.3|85115.3|85066.8|85078.1|85028.1|1169
1635935100000|2021-11-03 10:25:00|85108.6|85058.6|85049.3|84999.3|85108.9|85058.9|85029.1|84979.1|1203
1635935400000|2021-11-03 10:30:00|85048.9|84998.9|85069.1|85019.1|85075.8|85032.6|85037.9|84987.9|1128
1635935700000|2021-11-03 10:35:00|85068.7|85018.7|85004.9|84954.9|85078|85028|85004|84954|1160
1635936000000|2021-11-03 10:40:00|85004.6|84954.6|85011.1|84961.1|85025.4|84975.4|85004.4|84954.4|1246
1635936300000|2021-11-03 10:45:00|85010.4|84960.4|85034.1|85009.1|85055.2|85018.4|84993.4|84955.5|1307
1635936600000|2021-11-03 10:50:00|85034|85009|85018.2|84968.2|85049|85011.8|85006.9|84967|1063
1635936900000|2021-11-03 10:55:00|85017.9|84967.9|84900.4|84850.4|85017.9|84977.1|84874.8|84824.8|1264
1635937200000|2021-11-03 11:00:00|84899.9|84849.9|85002.3|84952.3|85004.7|84954.7|84895.6|84845.6|1239
1635937500000|2021-11-03 11:05:00|85002.4|84952.4|85040.4|84990.4|85042.1|84997|84994.1|84944.1|978
1635937800000|2021-11-03 11:10:00|85041.5|84991.5|85041.1|84991.1|85053.8|85016.4|85027.3|84989|1095
1635938100000|2021-11-03 11:15:00|85041.4|84991.4|85086.5|85036.5|85088.3|85038.3|85030.8|84986.5|1109
1635938400000|2021-11-03 11:20:00|85085.8|85035.8|85088.3|85063.3|85107.2|85066.3|85073.1|85032.9|936
1635938700000|2021-11-03 11:25:00|85088.7|85063.7|85101.7|85051.7|85102.7|85064.6|85055|85013.5|1049
1635939000000|2021-11-03 11:30:00|85101.8|85051.8|85094.5|85044.5|85115.9|85071.5|85065|85023.1|1083
1635939300000|2021-11-03 11:35:00|85094.3|85044.3|85092.3|85042.3|85103.1|85061.3|85074.6|85033.1|866
1635939600000|2021-11-03 11:40:00|85092.5|85042.5|85090.8|85065.8|85105.5|85068.4|85061.3|85023.3|880
1635939900000|2021-11-03 11:45:00|85091.5|85066.5|85105.1|85055.1|85136.4|85087.5|85090.1|85050.4|1009
1635940200000|2021-11-03 11:50:00|85105.6|85055.6|85151.3|85101.3|85151.6|85110.5|85103.9|85053.9|1032
1635940500000|2021-11-03 11:55:00|85152.3|85102.3|85140.2|85090.2|85166.8|85128.9|85131.8|85081.8|1114
1635940800000|2021-11-03 12:00:00|85140.3|85090.3|85150.1|85100.1|85183.9|85133.9|85119.4|85069.4|1343
1635941100000|2021-11-03 12:05:00|85150.3|85100.3|85131.5|85081.5|85151.6|85101.6|85111.2|85072.2|1000
1635941400000|2021-11-03 12:10:00|85131.1|85081.1|85140|85090|85174.1|85124.1|85127.1|85080.4|1121
1635941700000|2021-11-03 12:15:00|85139.7|85089.7|85177|85127|85199.1|85149.1|85137.7|85087.7|1637
1635942000000|2021-11-03 12:20:00|85176.9|85126.9|85192.1|85142.1|85225.6|85175.7|85171.3|85122.8|1441
1635942300000|2021-11-03 12:25:00|85192.2|85142.2|85186.9|85136.9|85219.3|85169.3|85179|85133.8|1241
1635942600000|2021-11-03 12:30:00|85186.7|85136.7|85195.4|85145.4|85198.1|85148.1|85160.3|85118.2|1325
1635942900000|2021-11-03 12:35:00|85195.3|85145.3|85121|85071|85206.2|85159.8|85100.2|85061.8|1298
1635943200000|2021-11-03 12:40:00|85121.4|85071.4|85123.9|85098.9|85143|85106.3|85108.1|85070.9|1345
1635943500000|2021-11-03 12:45:00|85124.1|85099.1|85108.6|85083.6|85130.4|85099.6|85090.7|85053.4|1256
1635943800000|2021-11-03 12:50:00|85108.7|85083.7|85122.6|85072.6|85145.2|85106.6|85108.7|85069.2|1369
1635944100000|2021-11-03 12:55:00|85122.7|85072.7|85076.5|85051.5|85122.7|85078.8|85031.4|84995.7|1624
1635944400000|2021-11-03 13:00:00|85076.8|85051.8|85152.7|85102.7|85160.5|85114.3|85070.5|85037|1354
1635944700000|2021-11-03 13:05:00|85152.6|85102.6|85167.5|85117.5|85183|85133|85122.4|85083.9|1224
1635945000000|2021-11-03 13:10:00|85168.7|85118.7|85199.1|85149.1|85217.3|85171|85155.9|85109.4|1317
1635945300000|2021-11-03 13:15:00|85199.4|85149.4|85271.7|85221.7|85277.8|85227.8|85187.2|85146.3|1681
1635945600000|2021-11-03 13:20:00|85271.2|85221.2|85321|85271|85348.4|85298.4|85264.3|85216.3|1600
1635945900000|2021-11-03 13:25:00|85317.6|85267.6|85305.4|85255.4|85366.9|85316.9|85296|85246|1589
1635946200000|2021-11-03 13:30:00|85304.6|85254.6|85253|85203|85314.3|85264.3|85250.5|85200.5|1595
1635946500000|2021-11-03 13:35:00|85253.3|85203.3|85294.8|85244.8|85326.8|85276.8|85241|85198|1553
1635946800000|2021-11-03 13:40:00|85294|85244|85227.9|85177.9|85321.2|85271.2|85226|85176|1483
1635947100000|2021-11-03 13:45:00|85227.5|85177.5|85277.8|85227.8|85311.3|85261.3|85205.6|85155.6|1516
1635947400000|2021-11-03 13:50:00|85277|85227|85268.2|85218.2|85294.4|85257.1|85241.3|85191.3|1579
1635947700000|2021-11-03 13:55:00|85268.4|85218.4|85275|85225|85300.4|85250.4|85244.3|85194.3|1610
1635948000000|2021-11-03 14:00:00|85273.5|85223.5|85294.7|85244.7|85327|85277|85236.3|85186.3|1979
1635948300000|2021-11-03 14:05:00|85295.1|85245.1|85317.7|85267.7|85338.9|85288.9|85281.5|85231.5|1772
1635948600000|2021-11-03 14:10:00|85317.4|85267.4|85285.3|85235.3|85340.8|85290.8|85275.7|85225.7|1666
1635948900000|2021-11-03 14:15:00|85284.7|85234.7|85277.8|85227.8|85309|85259|85246.7|85200.8|1582
1635949200000|2021-11-03 14:20:00|85278.1|85228.1|85235.9|85185.9|85278.8|85228.8|85235.9|85185.9|1461
1635949500000|2021-11-03 14:25:00|85235.5|85185.5|85216.2|85166.2|85238.3|85188.3|85205.1|85155.1|1321
1635949800000|2021-11-03 14:30:00|85217.1|85167.1|85166.9|85116.9|85266.6|85216.6|85156.9|85106.9|1639
1635950100000|2021-11-03 14:35:00|85166.4|85116.4|85219.3|85169.3|85228.8|85178.8|85150.6|85100.6|1577
1635950400000|2021-11-03 14:40:00|85218.1|85168.1|85229.8|85179.8|85250.8|85200.8|85204.2|85154.2|1487
1635950700000|2021-11-03 14:45:00|85229.9|85179.9|85318.9|85268.9|85324|85274|85226.7|85176.7|1509
1635951000000|2021-11-03 14:50:00|85318.6|85268.6|85244.5|85194.5|85339.8|85289.8|85237.2|85187.2|1470
1635951300000|2021-11-03 14:55:00|85244.2|85194.2|85179|85129|85252.1|85202.1|85164.2|85114.2|1417
1635951600000|2021-11-03 15:00:00|85178.3|85128.3|85287.7|85237.7|85290.7|85240.7|85172.6|85125.9|1312
1635951900000|2021-11-03 15:05:00|85287.9|85237.9|85272.5|85222.5|85292|85242|85252.2|85202.2|1339
1635952200000|2021-11-03 15:10:00|85272.7|85222.7|85289.9|85239.9|85298.5|85251.9|85233.5|85183.5|1354
1635952500000|2021-11-03 15:15:00|85289.5|85239.5|85294.5|85244.5|85310.1|85268.1|85270.5|85229.3|1222
1635952800000|2021-11-03 15:20:00|85294.6|85244.6|85288|85238|85294.6|85251|85266.6|85225|1327
1635953100000|2021-11-03 15:25:00|85288.2|85238.2|85237.5|85187.5|85307.1|85257.1|85223|85173|1331
1635953400000|2021-11-03 15:30:00|85236.1|85186.1|85296.8|85246.8|85297.6|85247.6|85218|85168|1577
1635953700000|2021-11-03 15:35:00|85296.4|85246.4|85320.4|85270.4|85326.1|85283.3|85276.1|85226.1|1361
1635954000000|2021-11-03 15:40:00|85320.1|85270.1|85387.8|85337.8|85393.1|85343.1|85319.8|85269.8|1267
1635954300000|2021-11-03 15:45:00|85387.4|85337.4|85408.9|85358.9|85414.1|85364.1|85351.3|85301.3|1393
1635954600000|2021-11-03 15:50:00|85408.4|85358.4|85391.1|85341.1|85426.2|85376.2|85374.2|85324.2|1379
1635954900000|2021-11-03 15:55:00|85391|85341|85370.9|85320.9|85406.4|85356.4|85345.9|85308|1461
1635955200000|2021-11-03 16:00:00|85371.1|85321.1|85413.5|85363.5|85424.8|85374.8|85356.2|85317|1514
1635955500000|2021-11-03 16:05:00|85413.2|85363.2|85386.9|85336.9|85441.2|85391.2|85371.6|85321.6|1291
1635955800000|2021-11-03 16:10:00|85386.5|85336.5|85380.3|85330.3|85403.3|85353.3|85365.8|85315.8|1209
1635956100000|2021-11-03 16:15:00|85380.5|85330.5|85369.1|85319.1|85396.5|85346.5|85350.3|85300.3|1270
1635956400000|2021-11-03 16:20:00|85368.8|85318.8|85373.5|85323.5|85386.9|85336.9|85343.9|85293.9|1381
1635956700000|2021-11-03 16:25:00|85372.5|85322.5|85319.2|85269.2|85377.9|85327.9|85318|85268|1245
1635957000000|2021-11-03 16:30:00|85324.5|85274.5|85420.8|85370.8|85427.3|85377.3|85324.5|85274.5|1096
1635957300000|2021-11-03 16:35:00|85420.9|85370.9|85451.8|85401.8|85452.1|85402.1|85408.8|85358.8|970
1635957600000|2021-11-03 16:40:00|85451.7|85401.7|85482.4|85432.4|85486.3|85436.3|85449.4|85399.4|958
1635957900000|2021-11-03 16:45:00|85481.9|85431.9|85465.4|85415.4|85487.5|85437.5|85463.1|85413.1|975
1635958200000|2021-11-03 16:50:00|85464.1|85414.1|85496.3|85446.3|85518.2|85468.2|85459.8|85409.8|1165
1635958500000|2021-11-03 16:55:00|85496.6|85446.6|85435.7|85385.7|85496.6|85446.6|85434.3|85384.3|1142
1635958800000|2021-11-03 17:00:00|85436.8|85386.8|85482.4|85432.4|85483.1|85433.1|85428.9|85378.9|1201
1635959100000|2021-11-03 17:05:00|85482.3|85432.3|85484.4|85434.4|85493|85443|85479.3|85429.3|785
1635959400000|2021-11-03 17:10:00|85484.6|85434.6|85483.1|85433.1|85488.8|85438.8|85461.1|85411.1|966
1635959700000|2021-11-03 17:15:00|85482.9|85432.9|85480.4|85430.4|85494.6|85444.6|85476.2|85426.2|1089
1635960000000|2021-11-03 17:20:00|85480.6|85430.6|85480.4|85430.4|85483.4|85433.4|85463.9|85413.9|1010
1635960300000|2021-11-03 17:25:00|85479.6|85429.6|85514.6|85464.6|85519.4|85469.4|85476.5|85426.5|915
1635960600000|2021-11-03 17:30:00|85517.5|85467.5|85520.5|85470.5|85526.7|85476.7|85514.2|85464.2|770
1635960900000|2021-11-03 17:35:00|85520.6|85470.6|85525.1|85475.1|85528.2|85478.2|85514.5|85464.5|737
1635961200000|2021-11-03 17:40:00|85525.2|85475.2|85502.5|85452.5|85531.7|85481.7|85501.2|85451.2|764
1635961500000|2021-11-03 17:45:00|85502.2|85452.2|85509.3|85459.3|85519.5|85469.5|85501.3|85451.3|819
1635961800000|2021-11-03 17:50:00|85508.3|85458.3|85505.6|85455.6|85521.2|85471.2|85486.4|85436.4|823
1635962100000|2021-11-03 17:55:00|85505.8|85455.8|85457.1|85325.4|85542.7|85455.8|85394.6|85235.8|1086
1635962400000|2021-11-03 18:00:00|85458.1|85317|85283|85233|85565.2|85405.3|85163.7|85104.6|2337
1635962700000|2021-11-03 18:05:00|85285.9|85235.9|85273.7|85223.7|85445.8|85385.4|85238.7|85164.7|2229
1635963000000|2021-11-03 18:10:00|85276.2|85226.2|85366.6|85316.6|85448|85398|85276.2|85226.2|2110
1635963300000|2021-11-03 18:15:00|85363.7|85313.7|85371.6|85321.6|85432.9|85382.9|85356.6|85306.6|1925
1635963600000|2021-11-03 18:20:00|85372|85322|85306.8|85256.8|85394.2|85344.2|85293.1|85243.1|2031
1635963900000|2021-11-03 18:25:00|85305.5|85255.5|85381.8|85331.8|85389.7|85339.7|85281.9|85231.9|1914
1635964200000|2021-11-03 18:30:00|85383.7|85333.7|85463|85413|85560.8|85510.8|85356.4|85306.4|2080
1635964500000|2021-11-03 18:35:00|85462.2|85412.2|85461.7|85411.7|85573.6|85502.7|85433.8|85359.7|2146
1635964800000|2021-11-03 18:40:00|85458|85408|85424.2|85374.2|85548.6|85486.2|85399.1|85339.6|2077
1635965100000|2021-11-03 18:45:00|85425|85375|85193.6|85143.6|85433|85383|85146.1|84996.3|2189
1635965400000|2021-11-03 18:50:00|85202.3|85152.3|85102.4|84999.1|85250.9|85160.3|85023.7|84919.2|2008
1635965700000|2021-11-03 18:55:00|85088.1|84993|85148.5|85098.5|85151.5|85101.5|85051.4|84973.8|1964
1635966000000|2021-11-03 19:00:00|85150|85100|85201.7|85151.7|85244.8|85167.2|85042.2|84979.7|2047
1635966300000|2021-11-03 19:05:00|85206.1|85156.1|85058.2|85008.2|85217.1|85167.1|85039.2|84989.2|1774
1635966600000|2021-11-03 19:10:00|85058.9|85008.9|85068.9|85018.9|85102.7|85052.7|85055.1|85005.1|1539
1635966900000|2021-11-03 19:15:00|85067.9|85017.9|85201.5|85151.5|85203.1|85153.1|85065.5|85015.5|1557
1635967200000|2021-11-03 19:20:00|85202.1|85152.1|85177.2|85127.2|85215.4|85165.4|85161.6|85111.6|1831
1635967500000|2021-11-03 19:25:00|85171|85121|85183.8|85133.8|85234.1|85158.6|85167.5|85117.5|1717
1635967800000|2021-11-03 19:30:00|85184.3|85134.3|85144.9|85094.9|85205|85155|85108.3|85058.3|1315
1635968100000|2021-11-03 19:35:00|85144.3|85094.3|85064|85014|85151.1|85101.1|85047.5|84997.5|1398
1635968400000|2021-11-03 19:40:00|85057.9|85007.9|85013.3|84963.3|85074.9|85024.9|84991.4|84941.4|1160
1635968700000|2021-11-03 19:45:00|85012.7|84962.7|85009.8|84959.8|85082.2|85032.2|84982|84932|1145
1635969000000|2021-11-03 19:50:00|85007.4|84957.4|85025.7|84975.7|85125.1|85075.1|85000.7|84941.3|933
1635969300000|2021-11-03 19:55:00|85012.4|84962.4|85128|85078|85133.9|85083.9|85010.8|84960.8|800
1635969600000|2021-11-03 20:00:00|85124|85074|85132.5|85082.5|85141.4|85091.4|85060.9|85010.9|1291
1635969900000|2021-11-03 20:05:00|85129.5|85079.5|85103|85053|85187.4|85137.4|85063.2|85013.2|1043
1635970200000|2021-11-03 20:10:00|85103.7|85053.7|85065|85015|85105|85055|85042.8|84992.8|1011
1635970500000|2021-11-03 20:15:00|85069.1|85019.1|85093.5|85043.5|85111.2|85061.2|85061.4|85011.4|1049
1635970800000|2021-11-03 20:20:00|85093.4|85043.4|85046.2|84996.2|85095.9|85045.9|85044.5|84994.5|802
1635971100000|2021-11-03 20:25:00|85047.1|84997.1|85023|84973|85048|84998|84997.5|84947.5|1191
1635971400000|2021-11-03 20:30:00|85023.8|84973.8|85059.7|85009.7|85089.7|85026.9|85022.1|84972.1|1186
1635971700000|2021-11-03 20:35:00|85059.9|85009.9|85015.9|84965.9|85081|85022.8|85013.7|84963.7|461
1635972000000|2021-11-03 20:40:00|85014.8|84964.8|85032|84982|85070.8|84997.7|85002.3|84952.3|803
1635972300000|2021-11-03 20:45:00|85034|84984|85029.4|84979.4|85069.8|84988.7|85006.1|84922.2|1070
1635972600000|2021-11-03 20:50:00|85029.9|84979.9|85021.9|84971.9|85085.3|84988.5|85016.7|84922.3|1339
1635972900000|2021-11-03 20:55:00|85028.1|84978.1|85173|84973|85264.2|85021|85028.1|84748.5|645
1635973200000|2021-11-03 21:00:00|85173.1|84972.9|85229.7|84789.8|85251.5|84973.2|85167.6|84737.4|104
1635973500000|2021-11-03 21:05:00|85259.9|84762.9|85204.4|84827|85259.9|84848.7|85168.1|84762.8|134
1635973800000|2021-11-03 21:10:00|85265|84768|85281|84784|85297.9|84897.9|85141.6|84763|158
1635974100000|2021-11-03 21:15:00|85223.8|84836.9|85222.7|84859.5|85301.5|84920.3|85166.4|84787|262
1635974400000|2021-11-03 21:20:00|85168.6|84917.4|85168.6|84919.5|85296|84922.2|85165.9|84785.8|1134
1635974700000|2021-11-03 21:25:00|85169.1|84919.1|85208.2|84773.8|85284.4|84919.5|85078.7|84761|266
1635975000000|2021-11-03 21:30:00|85078.6|84887.3|85219.5|84803.5|85261|84914.9|85076.1|84758|287
1635975300000|2021-11-03 21:35:00|85214.4|84835.1|85229.8|84798.4|85233.9|84914.3|85127.9|84788|200
1635975600000|2021-11-03 21:40:00|85134.1|84911.7|85121.3|84919.4|85237|84922.6|85120.9|84740|142
1635975900000|2021-11-03 21:45:00|85121.6|84919.2|85198.1|84841.2|85206.4|84919.2|85108.5|84782|324
1635976200000|2021-11-03 21:50:00|85120.2|84903.5|85115.4|84904.4|85224.4|84913.6|85112.8|84778|265
1635976500000|2021-11-03 21:55:00|85115.3|84904.5|85146.8|84902|85252.9|84916.3|85109.3|84753.2|496
1635976800000|2021-11-03 22:00:00|85150.2|84899.4|85112.9|84947.7|85235.2|84965.6|85094.8|84850|840
1635977100000|2021-11-03 22:05:00|85112.7|84947.5|85097.3|84928.9|85182.8|84948.8|85096|84840.5|480
1635977400000|2021-11-03 22:10:00|85097.4|84929|85101|84927|85170.4|84932|85091.7|84832.6|348
1635977700000|2021-11-03 22:15:00|85108.4|84916.2|85060.6|84876.6|85163.8|84926|84949.9|84836.2|1326
1635978000000|2021-11-03 22:20:00|85028.4|84911.9|85048.9|84922.9|85072.4|84925.2|85024.5|84875.9|1138
1635978300000|2021-11-03 22:25:00|85052.6|84918.7|85047.1|84917.9|85082.5|84934|85037.5|84882|1208
1635978600000|2021-11-03 22:30:00|85050.8|84922.5|85033.5|84934.1|85074.6|84942.2|85025.8|84901.9|1659
1635978900000|2021-11-03 22:35:00|85032.7|84932.4|85042|84933.3|85082.1|84948|85026.9|84905|957
1635979200000|2021-11-03 22:40:00|85041.7|84931.7|85057|84945|85082.3|84950|85039|84918.3|573
1635979500000|2021-11-03 22:45:00|85043.4|84939.2|85046|84937|85079.7|84947|85030.5|84907.3|566
1635979800000|2021-11-03 22:50:00|85031|84924.9|85034.1|84933.7|85076.8|84945.2|85029.3|84907.4|514
1635980100000|2021-11-03 22:55:00|85039|84939|85037.9|84924.5|85075.2|84943|85027.6|84900.9|629
1635980400000|2021-11-03 23:00:00|85036.4|84923.7|85025.2|84921.8|85072.3|84942|85019.7|84896.7|618
1635980700000|2021-11-03 23:05:00|85027.4|84920.9|85040|84907|85064.9|84955.6|85001.9|84893|705
1635981000000|2021-11-03 23:10:00|85009.3|84892.9|85025|84895.6|85065.3|84922.3|85009|84883.9|942
1635981300000|2021-11-03 23:15:00|85033.4|84911.4|85060|84918|85084.1|84923.1|85022.7|84894.9|616
1635981600000|2021-11-03 23:20:00|85034.8|84918.3|85030.1|84980.1|85096.4|84992.5|85018|84912|772
1635981900000|2021-11-03 23:25:00|85030.4|84980.4|85047.1|84997.1|85072.8|84998.4|85024.5|84952.6|858
1635982200000|2021-11-03 23:30:00|85046.3|84996.3|84964.6|84914.6|85051.5|85001.5|84956.3|84852|1066
1635982500000|2021-11-03 23:35:00|84964.4|84914.4|84966.8|84916.8|85014|84934.5|84958.9|84884.5|717
1635982800000|2021-11-03 23:40:00|84966.7|84916.7|84984.2|84934.2|85023.1|84946.5|84963.5|84903.7|706
1635983100000|2021-11-03 23:45:00|84985.1|84935.1|84978.1|84928.1|85027.5|84947.2|84966.9|84898|870
1635983400000|2021-11-03 23:50:00|84977.5|84927.5|84962.8|84912.8|85013.4|84935.5|84961.1|84894.3|753
1635983700000|2021-11-03 23:55:00|84962.4|84912.4|84946.4|84896.4|85001.1|84928.9|84925.2|84843|1104
1635984000000|2021-11-04 00:00:00|84943.1|84893.1|84954.4|84904.4|84980.7|84919|84936|84873.3|1250
1635984300000|2021-11-04 00:05:00|84954.2|84904.2|84954.1|84904.1|84975|84925|84948.8|84898.8|1149
1635984600000|2021-11-04 00:10:00|84955.3|84905.3|84955.9|84905.9|84979.9|84929.9|84952|84902|1064
1635984900000|2021-11-04 00:15:00|84955.2|84905.2|84946.2|84896.2|84967.5|84917.5|84923.7|84873.7|775
1635985200000|2021-11-04 00:20:00|84945.8|84895.8|84936.7|84886.7|84959|84909|84919|84869|995
1635985500000|2021-11-04 00:25:00|84937.5|84887.5|84944.1|84894.1|84960.8|84910.8|84929.6|84879.6|829
1635985800000|2021-11-04 00:30:00|84943.2|84893.2|84957.7|84907.7|84965|84915|84941.3|84891.3|947
1635986100000|2021-11-04 00:35:00|84957.8|84907.8|84957.4|84907.4|84968.2|84918.2|84949.8|84899.8|1232
1635986400000|2021-11-04 00:40:00|84956.2|84906.2|84963|84913|84972.2|84922.2|84953.8|84903.8|709
1635986700000|2021-11-04 00:45:00|84962.2|84912.2|84961.8|84911.8|84971.2|84921.2|84958|84908|646
1635987000000|2021-11-04 00:50:00|84961.9|84911.9|84978.3|84928.3|84978.9|84928.9|84957.4|84907.4|777
1635987300000|2021-11-04 00:55:00|84978.2|84928.2|84978.2|84928.2|84984.4|84934.4|84970.6|84920.6|1295
1635987600000|2021-11-04 01:00:00|84977.4|84927.4|84995.3|84945.3|85001.4|84951.4|84974.3|84924.3|1226
1635987900000|2021-11-04 01:05:00|84995.7|84945.7|85014.6|84964.6|85016.7|84966.7|84994.3|84944.3|876
1635988200000|2021-11-04 01:10:00|85013.9|84963.9|85019.9|84969.9|85024.6|84974.6|85010.9|84960.9|783
1635988500000|2021-11-04 01:15:00|85020|84970|85001.2|84951.2|85029.1|84979.1|84998.1|84948.1|1066
1635988800000|2021-11-04 01:20:00|85001|84951|85016.6|84966.6|85021.7|84971.7|84999.8|84949.8|773
1635989100000|2021-11-04 01:25:00|85016.7|84966.7|85032.7|84982.7|85034.3|84984.3|85004.6|84954.6|1094
1635989400000|2021-11-04 01:30:00|85032.1|84982.1|85057.2|85007.2|85064|85014|85029.2|84979.2|1247
1635989700000|2021-11-04 01:35:00|85058|85008|85070.1|85020.1|85074.5|85024.5|85052.3|85002.3|968
1635990000000|2021-11-04 01:40:00|85070.2|85020.2|85091.4|85041.4|85092.2|85042.2|85070.2|85020.2|975
1635990300000|2021-11-04 01:45:00|85090.3|85040.3|85094.6|85044.6|85097.3|85047.3|85081.6|85031.6|1028
1635990600000|2021-11-04 01:50:00|85094.5|85044.5|85099.1|85049.1|85104.2|85054.2|85088.9|85038.9|923
1635990900000|2021-11-04 01:55:00|85100.5|85050.5|85092.2|85042.2|85103|85053|85084.8|85034.8|761
1635991200000|2021-11-04 02:00:00|85095.1|85045.1|85117.6|85067.6|85121.8|85071.8|85090.2|85040.2|834
1635991500000|2021-11-04 02:05:00|85117.1|85067.1|85131.6|85081.6|85131.6|85081.6|85104.7|85054.7|567
1635991800000|2021-11-04 02:10:00|85129.3|85079.3|85122.9|85072.9|85131.5|85081.5|85118.5|85068.5|585
1635992100000|2021-11-04 02:15:00|85120.5|85070.5|85104.5|85054.5|85124.3|85074.3|85104.1|85054.1|615
1635992400000|2021-11-04 02:20:00|85104.3|85054.3|85097.8|85047.8|85113.6|85063.6|85097.8|85047.8|714
1635992700000|2021-11-04 02:25:00|85096.7|85046.7|85051|85001|85106.5|85056.5|85048.2|84998.2|592
1635993000000|2021-11-04 02:30:00|85050.9|85000.9|85082.7|85032.7|85107|85057|85045.8|84995.8|737
1635993300000|2021-11-04 02:35:00|85083.2|85033.2|85057.7|85007.7|85115.3|85065.3|85054.5|85004.5|766
1635993600000|2021-11-04 02:40:00|85057.4|85007.4|85037.2|84987.2|85058.2|85008.2|85035.8|84985.8|714
1635993900000|2021-11-04 02:45:00|85038.2|84988.2|85035.5|84985.5|85039.8|84989.8|85023.1|84973.1|819
1635994200000|2021-11-04 02:50:00|85036.3|84986.3|85035.5|84985.5|85040.9|84990.9|85029.9|84979.9|686
1635994500000|2021-11-04 02:55:00|85035|84985|85042.2|84992.2|85056.7|85006.7|85034.1|84984.1|913
1635994800000|2021-11-04 03:00:00|85041.1|84991.1|85040.7|84990.7|85049.6|84999.6|85035|84985|695
1635995100000|2021-11-04 03:05:00|85040.4|84990.4|85052.8|85002.8|85054.5|85004.5|85035.5|84985.5|679
1635995400000|2021-11-04 03:10:00|85054.8|85004.8|85071.4|85021.4|85074.5|85024.5|85047.4|84997.4|703
1635995700000|2021-11-04 03:15:00|85069.8|85019.8|85084.2|85034.2|85089.9|85039.9|85065.9|85015.9|649
1635996000000|2021-11-04 03:20:00|85084.9|85034.9|85087.2|85037.2|85092.7|85042.7|85079.7|85029.7|549
1635996300000|2021-11-04 03:25:00|85087.7|85037.7|85075.8|85025.8|85106.2|85056.2|85056|85006|948
1635996600000|2021-11-04 03:30:00|85077.8|85027.8|85089.6|85039.6|85094.4|85044.4|85073.8|85023.8|893
1635996900000|2021-11-04 03:35:00|85089.7|85039.7|85098.8|85048.8|85105.7|85055.7|85087.5|85037.5|802
1635997200000|2021-11-04 03:40:00|85098.5|85048.5|85105|85055|85106.5|85056.5|85086.9|85036.9|651
1635997500000|2021-11-04 03:45:00|85105.1|85055.1|85103.4|85053.4|85110.5|85060.5|85099.2|85049.2|628
1635997800000|2021-11-04 03:50:00|85103.5|85053.5|85118.3|85068.3|85119.6|85069.6|85101.9|85051.9|654
1635998100000|2021-11-04 03:55:00|85114.4|85064.4|85111.3|85061.3|85120.1|85070.1|85108.6|85058.6|598
1635998400000|2021-11-04 04:00:00|85111.1|85061.1|85111.4|85061.4|85116.5|85066.5|85101.4|85051.4|692
1635998700000|2021-11-04 04:05:00|85110.6|85060.6|85103.4|85053.4|85114.3|85064.3|85098.3|85048.3|752
1635999000000|2021-11-04 04:10:00|85104.1|85054.1|85097.8|85047.8|85109.2|85059.2|85095.5|85045.5|931
1635999300000|2021-11-04 04:15:00|85100.2|85050.2|85096.8|85046.8|85106.9|85056.9|85092.2|85042.2|811
1635999600000|2021-11-04 04:20:00|85096.4|85046.4|85099|85049|85102.8|85052.8|85089.6|85039.6|1202
1635999900000|2021-11-04 04:25:00|85099.6|85049.6|85094.1|85044.1|85105.3|85055.3|85090.8|85040.8|645
1636000200000|2021-11-04 04:30:00|85094.9|85044.9|85099.2|85049.2|85101.1|85051.1|85089|85039|587
1636000500000|2021-11-04 04:35:00|85099.5|85049.5|85102.1|85052.1|85104.7|85054.7|85094.4|85044.4|473
1636000800000|2021-11-04 04:40:00|85102.5|85052.5|85099.6|85049.6|85109.6|85059.6|85089.3|85039.3|655
1636001100000|2021-11-04 04:45:00|85098.6|85048.6|85101.7|85051.7|85109.5|85059.5|85095.8|85045.8|636
1636001400000|2021-11-04 04:50:00|85100|85050|85102.9|85052.9|85110.6|85060.6|85094.9|85044.9|542
1636001700000|2021-11-04 04:55:00|85101.8|85051.8|85126.3|85076.3|85129.3|85079.3|85101|85051|741
1636002000000|2021-11-04 05:00:00|85125.7|85075.7|85121.9|85071.9|85131.1|85081.1|85110.9|85060.9|856
1636002300000|2021-11-04 05:05:00|85121.8|85071.8|85127|85077|85129.7|85079.7|85118.6|85068.6|750
1636002600000|2021-11-04 05:10:00|85127.1|85077.1|85169|85119|85173.2|85123.2|85122.7|85072.7|780
1636002900000|2021-11-04 05:15:00|85169.2|85119.2|85182.5|85132.5|85184.7|85134.7|85166.5|85116.5|819
1636003200000|2021-11-04 05:20:00|85182.4|85132.4|85158.2|85108.2|85182.4|85132.4|85158.2|85108.2|668
1636003500000|2021-11-04 05:25:00|85158.3|85108.3|85148.7|85098.7|85162.6|85112.6|85146.7|85096.7|640
1636003800000|2021-11-04 05:30:00|85149.5|85099.5|85150.2|85100.2|85158.3|85108.3|85147.2|85097.2|608
1636004100000|2021-11-04 05:35:00|85150.4|85100.4|85154|85104|85162.7|85112.7|85147.3|85097.3|729
1636004400000|2021-11-04 05:40:00|85153.3|85103.3|85164.1|85114.1|85169.2|85119.2|85152.1|85102.1|811
1636004700000|2021-11-04 05:45:00|85164.3|85114.3|85169.7|85119.7|85173|85123|85159.1|85109.1|804
1636005000000|2021-11-04 05:50:00|85171.1|85121.1|85179.1|85129.1|85182.4|85132.4|85164.6|85114.6|878
1636005300000|2021-11-04 05:55:00|85180.5|85130.5|85159.4|85109.4|85183.6|85133.6|85147.2|85097.2|1197
1636005600000|2021-11-04 06:00:00|85161|85111|85189.5|85139.5|85189.8|85139.8|85159.3|85109.3|1096
1636005900000|2021-11-04 06:05:00|85189.4|85139.4|85186|85136|85197.6|85147.6|85176.7|85126.7|897
1636006200000|2021-11-04 06:10:00|85185.8|85135.8|85184|85134|85188.9|85138.9|85170.7|85120.7|989
1636006500000|2021-11-04 06:15:00|85183.8|85133.8|85193.2|85143.2|85199|85149|85183.8|85133.8|850
1636006800000|2021-11-04 06:20:00|85193.1|85143.1|85209|85159|85223.5|85173.5|85147.5|85097.5|1688
1636007100000|2021-11-04 06:25:00|85209.1|85159.1|85150.4|85100.4|85213.8|85163.8|85145.9|85095.9|1841
1636007400000|2021-11-04 06:30:00|85150.9|85100.9|85132.9|85082.9|85173.5|85123.5|85129.4|85079.4|1618
1636007700000|2021-11-04 06:35:00|85134|85084|85131.6|85081.6|85139|85099.4|85112.1|85062.1|1303
1636008000000|2021-11-04 06:40:00|85131.5|85081.5|85172.2|85122.2|85175.4|85125.4|85128.9|85078.9|960
1636008300000|2021-11-04 06:45:00|85172.8|85122.8|85154.3|85104.3|85240.5|85190.5|85142.1|85092.1|991
1636008600000|2021-11-04 06:50:00|85154.1|85104.1|85165.1|85115.1|85165.3|85115.3|85150.9|85100.9|701
1636008900000|2021-11-04 06:55:00|85164.7|85114.7|85223.9|85173.9|85236.8|85186.8|85164.4|85114.4|982
1636009200000|2021-11-04 07:00:00|85224.8|85174.8|85184.6|85134.6|85247.9|85197.9|85180.9|85130.9|1210
1636009500000|2021-11-04 07:05:00|85185.2|85135.2|85178.8|85128.8|85187.7|85144.9|85161.5|85119|1051
1636009800000|2021-11-04 07:10:00|85178.4|85128.4|85126|85076|85185.6|85140.9|85115.4|85075.6|1118
1636010100000|2021-11-04 07:15:00|85126.5|85076.5|85067.3|85017.3|85131.9|85081.9|85066.7|85016.7|1094
1636010400000|2021-11-04 07:20:00|85067.2|85017.2|85135.3|85085.3|85138.5|85092.3|85053.8|85003.8|1330
1636010700000|2021-11-04 07:25:00|85134.9|85084.9|85115.9|85065.9|85160.8|85110.8|85096.7|85046.7|1459
1636011000000|2021-11-04 07:30:00|85116.7|85066.7|85191.7|85141.7|85206.6|85156.6|85102.6|85065.3|1353
1636011300000|2021-11-04 07:35:00|85191.3|85141.3|85174.6|85149.6|85208|85158|85151.8|85113.1|1252
1636011600000|2021-11-04 07:40:00|85175.8|85150.8|85199.6|85149.6|85205.6|85168.3|85156.6|85107.7|1222
1636011900000|2021-11-04 07:45:00|85199.2|85149.2|85223.8|85173.8|85223.8|85188|85177.2|85140.4|1135
1636012200000|2021-11-04 07:50:00|85222.4|85172.4|85194.2|85144.2|85237.3|85196.5|85185.8|85138.7|1329
1636012500000|2021-11-04 07:55:00|85196.1|85146.1|85226.7|85176.7|85248.8|85198.8|85175.6|85125.6|1211
1636012800000|2021-11-04 08:00:00|85227.4|85177.4|85337.2|85287.2|85349.9|85299.9|85219.1|85169.1|1604
1636013100000|2021-11-04 08:05:00|85336.2|85286.2|85391|85341|85409.7|85367.8|85334.7|85284.7|1681
1636013400000|2021-11-04 08:10:00|85389.8|85339.8|85392.7|85342.7|85446|85403.1|85372.7|85336.9|1568
1636013700000|2021-11-04 08:15:00|85391.1|85341.1|85393.9|85343.9|85458.7|85416.7|85375.7|85336.3|1462
1636014000000|2021-11-04 08:20:00|85394.7|85344.7|85370.5|85320.5|85414.2|85373.3|85356.7|85306.7|1502
1636014300000|2021-11-04 08:25:00|85372.2|85322.2|85415.8|85365.8|85427.4|85377.4|85340.1|85301.3|1498
1636014600000|2021-11-04 08:30:00|85415.4|85365.4|85440.5|85390.5|85440.7|85392.3|85393.2|85355.3|1263
1636014900000|2021-11-04 08:35:00|85439.9|85389.9|85420.9|85370.9|85459.4|85409.4|85411.1|85370.6|1501
1636015200000|2021-11-04 08:40:00|85420.5|85370.5|85426|85376|85429.1|85379.1|85350.3|85313.6|1356
1636015500000|2021-11-04 08:45:00|85425.7|85375.7|85466.7|85416.7|85468.9|85425.7|85405.7|85365.2|1403
1636015800000|2021-11-04 08:50:00|85466.9|85416.9|85420.2|85370.2|85474.5|85424.5|85395.8|85346.6|1526
1636016100000|2021-11-04 08:55:00|85418.9|85368.9|85510.4|85068.7|85567.6|85412|85316.3|85068.7|1672
1636016400000|2021-11-04 09:00:00|85521.8|85069.3|85464.9|85414.9|85521.8|85420.6|85327.9|85069.3|1687
1636016700000|2021-11-04 09:05:00|85466.3|85416.3|85446.4|85396.4|85501.4|85451.4|85439.8|85389.8|1271
1636017000000|2021-11-04 09:10:00|85446.1|85396.1|85488.8|85438.8|85499.3|85449.3|85441|85391|1429
1636017300000|2021-11-04 09:15:00|85489.1|85439.1|85543.7|85493.7|85567.6|85522.4|85489.1|85439.1|1235
1636017600000|2021-11-04 09:20:00|85543.8|85493.8|85537.9|85487.9|85555.8|85505.8|85525.3|85475.3|1233
1636017900000|2021-11-04 09:25:00|85539.5|85489.5|85578.3|85528.3|85578.6|85528.6|85522.3|85483.7|1047
1636018200000|2021-11-04 09:30:00|85578.4|85528.4|85631.7|85581.7|85659.2|85619|85574.4|85524.4|1263
1636018500000|2021-11-04 09:35:00|85632.1|85582.1|85572.6|85522.6|85632.1|85582.1|85555.5|85505.5|1251
1636018800000|2021-11-04 09:40:00|85572.5|85522.5|85561.9|85511.9|85591|85541|85555.3|85505.3|1168
1636019100000|2021-11-04 09:45:00|85560.9|85510.9|85506.9|85456.9|85583.1|85536.5|85505.2|85455.2|1155
1636019400000|2021-11-04 09:50:00|85506.8|85456.8|85406.2|85356.2|85512.1|85463.4|85398.9|85355|1435
1636019700000|2021-11-04 09:55:00|85405.8|85355.8|85283.2|85233.2|85405.8|85355.8|85253.1|85214.6|1425
1636020000000|2021-11-04 10:00:00|85285.1|85235.1|85451.1|85401.1|85451.1|85401.1|85272.9|85231.2|1416
1636020300000|2021-11-04 10:05:00|85450.4|85400.4|85533.1|85508.1|85573.3|85523.3|85448.2|85398.2|1568
1636020600000|2021-11-04 10:10:00|85535.8|85510.8|85543.7|85493.7|85571.1|85521.1|85500.7|85451.6|1308
1636020900000|2021-11-04 10:15:00|85543.5|85493.5|85528.1|85503.1|85556.6|85510.1|85513.6|85463.6|1305
1636021200000|2021-11-04 10:20:00|85528.6|85503.6|85503.4|85453.4|85537.2|85503.6|85475.2|85383.3|1278
1636021500000|2021-11-04 10:25:00|85505.4|85455.4|85506.8|85481.8|85527.4|85482.1|85462.6|85417.1|1233
1636021800000|2021-11-04 10:30:00|85506.1|85481.1|85481.1|85456.1|85546.1|85510.1|85476.5|85427.8|1187
1636022100000|2021-11-04 10:35:00|85481.2|85456.2|85473.3|85448.3|85544.8|85502.8|85463.5|85413.5|1341
1636022400000|2021-11-04 10:40:00|85474|85449|85478.1|85428.1|85489.2|85456.4|85460.2|85416|1141
1636022700000|2021-11-04 10:45:00|85477.8|85427.8|85495.3|85445.3|85515.1|85470.5|85464.1|85426.5|1099
1636023000000|2021-11-04 10:50:00|85494.9|85444.9|85483.3|85433.3|85508.4|85468.1|85462.4|85424.3|1133
1636023300000|2021-11-04 10:55:00|85484|85434|85310.5|85260.5|85488.9|85446.4|85309.5|85259.5|1643
1636023600000|2021-11-04 11:00:00|85308.6|85258.6|85386.8|85336.8|85388.8|85351.4|85306.2|85258.5|1084
1636023900000|2021-11-04 11:05:00|85386.4|85336.4|85404.8|85354.8|85413.4|85369.9|85383|85336.4|1171
1636024200000|2021-11-04 11:10:00|85405|85355|85443.6|85393.6|85447.6|85397.6|85389.8|85353.4|1214
1636024500000|2021-11-04 11:15:00|85443.8|85393.8|85476.7|85426.7|85481.3|85432.5|85439.4|85389.4|1232
1636024800000|2021-11-04 11:20:00|85477|85427|85421.8|85396.8|85488.9|85447|85421|85383.4|1402
1636025100000|2021-11-04 11:25:00|85422.6|85397.6|85425.2|85375.2|85455.2|85408.2|85404.1|85367.8|1685
1636025400000|2021-11-04 11:30:00|85425.3|85375.3|85444|85394|85482.4|85444.2|85425.2|85375.2|1336
1636025700000|2021-11-04 11:35:00|85444.5|85394.5|85511.9|85461.9|85516.1|85477.2|85429.6|85379.6|1393
1636026000000|2021-11-04 11:40:00|85512.4|85462.4|85501.8|85451.8|85559|85510.1|85494.3|85444.3|1411
1636026300000|2021-11-04 11:45:00|85501.4|85451.4|85521.8|85471.8|85547.7|85499.5|85501.4|85451.4|1223
1636026600000|2021-11-04 11:50:00|85521.9|85471.9|85530.3|85480.3|85545.3|85495.3|85503.9|85459.4|1163
1636026900000|2021-11-04 11:55:00|85530.4|85480.4|85504|85454|85566|85516|85483.4|85433.4|1304
1636027200000|2021-11-04 12:00:00|85502.5|85452.5|85555.1|85505.1|85613.7|85563.7|85502.5|85452.5|2122
1636027500000|2021-11-04 12:05:00|85557.1|85507.1|85471|85421|85557.7|85507.7|85433.1|85383.1|1967
1636027800000|2021-11-04 12:10:00|85471.7|85421.7|85565.8|85515.8|85568.5|85518.5|85468.4|85418.4|1842
1636028100000|2021-11-04 12:15:00|85565.2|85515.2|85513.7|85463.7|85572.3|85522.3|85487.1|85446.3|1866
1636028400000|2021-11-04 12:20:00|85513.9|85463.9|85440.4|85390.4|85516.1|85466.1|85430.4|85390|1941
1636028700000|2021-11-04 12:25:00|85440.6|85390.6|85407.4|85357.4|85441.7|85391.7|85378.8|85339|1324
1636029000000|2021-11-04 12:30:00|85407.5|85357.5|85413.1|85363.1|85448.9|85398.9|85399.2|85350.3|1669
1636029300000|2021-11-04 12:35:00|85413.2|85363.2|85380.6|85330.6|85424.9|85381|85373.7|85323.7|1512
1636029600000|2021-11-04 12:40:00|85380.4|85330.4|85422|85372|85455.8|85420.3|85377.1|85328.3|1678
1636029900000|2021-11-04 12:45:00|85421.9|85371.9|85378|85328|85443.6|85393.6|85362.2|85323.3|1533
1636030200000|2021-11-04 12:50:00|85377.9|85327.9|85320|85270|85378.1|85328.1|85310.6|85262.5|1453
1636030500000|2021-11-04 12:55:00|85317.5|85267.5|85272.2|85222.2|85317.5|85279|85207.5|85171.8|1651
1636030800000|2021-11-04 13:00:00|85271.8|85221.8|85261.3|85211.3|85324.5|85277.5|85258|85208|1542
1636031100000|2021-11-04 13:05:00|85261.2|85211.2|85235.8|85185.8|85291.2|85241.2|85235.5|85185.5|1406
1636031400000|2021-11-04 13:10:00|85236|85186|85243.8|85193.8|85245.4|85204.1|85197.2|85150.4|1630
1636031700000|2021-11-04 13:15:00|85244.7|85194.7|85245.3|85195.3|85248|85205.4|85203.1|85159.5|1458
1636032000000|2021-11-04 13:20:00|85245.6|85195.6|85309|85259|85313.2|85275.1|85235.8|85191.1|1396
1636032300000|2021-11-04 13:25:00|85309.9|85259.9|85300.1|85250.1|85319.2|85279.5|85268.9|85218.9|1346
1636032600000|2021-11-04 13:30:00|85300.2|85250.2|85328.2|85278.2|85339.5|85301|85253.2|85203.2|1684
1636032900000|2021-11-04 13:35:00|85328.4|85278.4|85322.7|85272.7|85335.4|85285.4|85278.9|85228.9|1698
1636033200000|2021-11-04 13:40:00|85322.9|85272.9|85298.7|85248.7|85343.1|85294.7|85273.8|85223.8|1614
1636033500000|2021-11-04 13:45:00|85298.8|85248.8|85391.3|85341.3|85399.9|85349.9|85279.4|85233|1598
1636033800000|2021-11-04 13:50:00|85391.4|85341.4|85287.5|85237.5|85395.3|85345.3|85271.9|85229.5|1600
1636034100000|2021-11-04 13:55:00|85287.6|85237.6|85322.6|85272.6|85328.6|85278.6|85254.5|85213.5|1580
1636034400000|2021-11-04 14:00:00|85322.2|85272.2|85419.9|85369.9|85421.7|85371.7|85291.4|85244.8|1713
1636034700000|2021-11-04 14:05:00|85419.7|85369.7|85439.1|85389.1|85453.6|85412.2|85388.4|85347|1565
1636035000000|2021-11-04 14:10:00|85439.3|85389.3|85388.2|85338.2|85441.1|85391.1|85349.2|85302.5|1494
1636035300000|2021-11-04 14:15:00|85388.3|85338.3|85452.6|85402.6|85456.6|85406.6|85339.5|85291.5|1540
1636035600000|2021-11-04 14:20:00|85454|85404|85443.9|85393.9|85493.7|85443.7|85424.8|85374.8|1732
1636035900000|2021-11-04 14:25:00|85444|85394|85429.9|85379.9|85494.1|85444.1|85421.4|85377.1|1665
1636036200000|2021-11-04 14:30:00|85430.2|85380.2|85435.7|85385.7|85461.9|85419.6|85426.2|85380|1551
1636036500000|2021-11-04 14:35:00|85436.2|85386.2|85486.9|85436.9|85514.5|85464.5|85413.9|85363.9|1702
1636036800000|2021-11-04 14:40:00|85488.6|85438.6|85535.8|85485.8|85539.4|85489.4|85445.7|85395.7|1586
1636037100000|2021-11-04 14:45:00|85535.6|85485.6|85523.4|85473.4|85536.8|85486.8|85497.4|85447.4|1445
1636037400000|2021-11-04 14:50:00|85523.2|85473.2|85539.8|85489.8|85561.5|85511.5|85505.2|85455.2|1500
1636037700000|2021-11-04 14:55:00|85541.2|85491.2|85511.5|85461.5|85554.9|85504.9|85498|85448|1483
1636038000000|2021-11-04 15:00:00|85513|85463|85637.2|85587.2|85661.7|85611.7|85511.5|85461.5|1618
1636038300000|2021-11-04 15:05:00|85637.8|85587.8|85655|85605|85686.7|85636.7|85599.5|85549.5|1539
1636038600000|2021-11-04 15:10:00|85654.9|85604.9|85622.9|85572.9|85664.2|85614.2|85609.2|85560.1|1280
1636038900000|2021-11-04 15:15:00|85623.1|85573.1|85614|85564|85654.5|85604.5|85610.4|85563.4|1455
1636039200000|2021-11-04 15:20:00|85613.9|85563.9|85716|85666|85716.6|85666.6|85613.9|85563.9|1249
1636039500000|2021-11-04 15:25:00|85715.2|85665.2|85822.7|85772.7|85829.4|85785|85715.2|85665.2|1743
1636039800000|2021-11-04 15:30:00|85824.8|85774.8|85825.1|85775.1|85845.6|85805.4|85772|85729.9|1556
1636040100000|2021-11-04 15:35:00|85824.6|85774.6|85803.1|85753.1|85827.8|85777.8|85756.6|85714.6|1487
1636040400000|2021-11-04 15:40:00|85802.9|85752.9|85759.7|85709.7|85817.4|85767.4|85746.1|85703.7|1370
1636040700000|2021-11-04 15:45:00|85759.9|85709.9|85794.6|85744.6|85802.1|85752.1|85749.7|85699.7|1434
1636041000000|2021-11-04 15:50:00|85794.7|85744.7|85739.7|85689.7|85810.3|85760.3|85711.2|85661.2|1636
1636041300000|2021-11-04 15:55:00|85738|85688|85635.8|85585.8|85738|85688|85615.3|85565.3|1874
1636041600000|2021-11-04 16:00:00|85635.7|85585.7|85573.4|85523.4|85648.5|85598.5|85567.2|85517.2|1612
1636041900000|2021-11-04 16:05:00|85572.9|85522.9|85574.7|85524.7|85607.9|85557.9|85564.9|85514.9|1321
1636042200000|2021-11-04 16:10:00|85575.3|85525.3|85568.4|85518.4|85588|85538|85558.7|85513.7|1218
1636042500000|2021-11-04 16:15:00|85568.1|85518.1|85601.8|85551.8|85608.9|85558.9|85552.3|85502.3|1369
1636042800000|2021-11-04 16:20:00|85602.1|85552.1|85614.7|85564.7|85638.2|85588.2|85601.4|85551.4|1257
1636043100000|2021-11-04 16:25:00|85616.3|85566.3|85659.5|85609.5|85662.7|85612.7|85616.3|85566.3|1153
1636043400000|2021-11-04 16:30:00|85658.5|85608.5|85660|85610|85685.3|85635.3|85640.4|85590.4|1084
1636043700000|2021-11-04 16:35:00|85659.9|85609.9|85659|85609|85662.7|85612.7|85631.4|85581.4|991
1636044000000|2021-11-04 16:40:00|85658.9|85608.9|85631.1|85581.1|85659|85609|85630.7|85580.7|967
1636044300000|2021-11-04 16:45:00|85631|85581|85650.2|85600.2|85670.1|85620.1|85626.7|85576.7|1259
1636044600000|2021-11-04 16:50:00|85649.3|85599.3|85650.4|85600.4|85652.6|85602.6|85632.1|85582.1|1372
1636044900000|2021-11-04 16:55:00|85650.3|85600.3|85654.6|85604.6|85659.1|85609.1|85634.4|85584.4|1285
1636045200000|2021-11-04 17:00:00|85654.5|85604.5|85693.8|85643.8|85703.8|85653.8|85641.1|85591.1|1252
1636045500000|2021-11-04 17:05:00|85693.7|85643.7|85662.3|85612.3|85698.5|85648.5|85659.4|85609.4|1018
1636045800000|2021-11-04 17:10:00|85662|85612|85642|85592|85669|85619|85636.8|85586.8|1045
1636046100000|2021-11-04 17:15:00|85642.9|85592.9|85621.9|85571.9|85643.7|85593.7|85616.1|85566.1|980
1636046400000|2021-11-04 17:20:00|85622.3|85572.3|85639.5|85589.5|85652|85602|85617.3|85567.3|981
1636046700000|2021-11-04 17:25:00|85639|85589|85644.1|85594.1|85653.2|85603.2|85626.8|85576.8|1135
1636047000000|2021-11-04 17:30:00|85644|85594|85667.7|85617.7|85672|85622|85642.5|85592.5|1101
1636047300000|2021-11-04 17:35:00|85667.4|85617.4|85662.9|85612.9|85673.5|85623.5|85631.1|85581.1|1097
1636047600000|2021-11-04 17:40:00|85662.6|85612.6|85655.5|85605.5|85664|85614|85644.1|85594.1|841
1636047900000|2021-11-04 17:45:00|85655.7|85605.7|85689.6|85639.6|85692.1|85642.1|85653.4|85603.4|1284
1636048200000|2021-11-04 17:50:00|85689.5|85639.5|85657|85607|85699.1|85649.1|85656.5|85606.5|1224
1636048500000|2021-11-04 17:55:00|85657.1|85607.1|85652.2|85602.2|85672.3|85622.3|85644.2|85594.2|1244
1636048800000|2021-11-04 18:00:00|85653.4|85603.4|85662.9|85612.9|85720.5|85670.5|85637.9|85587.9|1261
1636049100000|2021-11-04 18:05:00|85662.6|85612.6|85696.1|85646.1|85700.7|85650.7|85651.6|85601.6|1149
1636049400000|2021-11-04 18:10:00|85699.8|85649.8|85687.6|85637.6|85708.4|85658.4|85634.6|85584.6|1511
1636049700000|2021-11-04 18:15:00|85686.7|85636.7|85680.9|85630.9|85707.6|85657.6|85677|85627|1269
1636050000000|2021-11-04 18:20:00|85679.9|85629.9|85685.6|85635.6|85687.4|85637.4|85666.6|85616.6|1509
1636050300000|2021-11-04 18:25:00|85685.4|85635.4|85659.2|85609.2|85689|85639|85647.8|85597.8|1267
1636050600000|2021-11-04 18:30:00|85659.3|85609.3|85677.1|85627.1|85679|85629|85659.3|85609.3|984
1636050900000|2021-11-04 18:35:00|85677.4|85627.4|85670.6|85620.6|85691.1|85641.1|85656.6|85606.6|1328
1636051200000|2021-11-04 18:40:00|85671.3|85621.3|85660.9|85610.9|85677.4|85627.4|85648.2|85598.2|997
1636051500000|2021-11-04 18:45:00|85660.6|85610.6|85652.9|85602.9|85666.1|85616.1|85639.1|85589.1|927
1636051800000|2021-11-04 18:50:00|85653.1|85603.1|85655.8|85605.8|85662.9|85612.9|85627.9|85577.9|1089
1636052100000|2021-11-04 18:55:00|85657.3|85607.3|85691.6|85641.6|85693|85643|85655.6|85605.6|1197
1636052400000|2021-11-04 19:00:00|85692.2|85642.2|85673.1|85623.1|85694.8|85644.8|85661.3|85611.3|1149
1636052700000|2021-11-04 19:05:00|85673.3|85623.3|85678.7|85628.7|85678.8|85628.8|85663|85613|946
1636053000000|2021-11-04 19:10:00|85678.9|85628.9|85676.1|85626.1|85683.3|85633.3|85668.3|85618.3|1018
1636053300000|2021-11-04 19:15:00|85675.8|85625.8|85667.5|85617.5|85678.2|85628.2|85665.5|85615.5|776
1636053600000|2021-11-04 19:20:00|85667.9|85617.9|85627.4|85577.4|85668.1|85618.1|85607.8|85557.8|963
1636053900000|2021-11-04 19:25:00|85627.5|85577.5|85601.5|85551.5|85627.6|85577.6|85601.1|85551.1|811
1636054200000|2021-11-04 19:30:00|85601.2|85551.2|85601|85551|85610.9|85560.9|85593.5|85543.5|975
1636054500000|2021-11-04 19:35:00|85600.6|85550.6|85612.7|85562.7|85614.4|85564.4|85593.1|85543.1|895
1636054800000|2021-11-04 19:40:00|85612.5|85562.5|85618.3|85568.3|85625.6|85575.6|85611.6|85561.6|1047
1636055100000|2021-11-04 19:45:00|85617.6|85567.6|85592.6|85542.6|85627.1|85577.1|85589.7|85539.7|962
1636055400000|2021-11-04 19:50:00|85592.8|85542.8|85601.4|85551.4|85604.1|85554.1|85589.6|85539.6|918
1636055700000|2021-11-04 19:55:00|85605.7|85555.7|85593.2|85543.2|85635.4|85585.4|85592.5|85542.5|1067
1636056000000|2021-11-04 20:00:00|85594.2|85544.2|85563.8|85513.8|85598.6|85548.6|85534.1|85484.1|1269
1636056300000|2021-11-04 20:05:00|85563.1|85513.1|85576.7|85526.7|85577.6|85527.6|85557.9|85507.9|897
1636056600000|2021-11-04 20:10:00|85576|85526|85573.8|85523.8|85582.8|85532.8|85571|85521|829
1636056900000|2021-11-04 20:15:00|85573.5|85523.5|85584.6|85534.6|85584.7|85534.7|85570.2|85520.2|626
1636057200000|2021-11-04 20:20:00|85584.8|85534.8|85571.6|85521.6|85586.2|85536.2|85555|85505|1173
1636057500000|2021-11-04 20:25:00|85572.5|85522.5|85575.1|85525.1|85578.3|85528.3|85561.8|85511.8|1170
1636057800000|2021-11-04 20:30:00|85575.2|85525.2|85584.8|85534.8|85603.7|85553.7|85575.2|85525.2|988
1636058100000|2021-11-04 20:35:00|85585.5|85535.5|85594.4|85544.4|85598.4|85548.4|85579.1|85529.1|622
1636058400000|2021-11-04 20:40:00|85594.8|85544.8|85581.7|85531.7|85612.1|85562.1|85576.4|85526.4|1087
1636058700000|2021-11-04 20:45:00|85581.9|85531.9|85580.4|85530.4|85593.5|85543.5|85577.2|85527.2|797
1636059000000|2021-11-04 20:50:00|85579.6|85529.6|85578.1|85528.1|85638.5|85542.1|85571.5|85479.5|616
1636059300000|2021-11-04 20:55:00|85579.8|85529.8|85579.7|85529.7|85639.2|85532.8|85565.1|85452.1|431
1636059600000|2021-11-04 21:00:00|85642|85469.2|85728.6|85452.8|85762.5|85469.2|85642|85297.4|47
1636059900000|2021-11-04 21:05:00|85716.4|85455.4|85702.8|85462|85754|85475.1|85691.2|85411.6|50
1636060200000|2021-11-04 21:10:00|85775.5|85394.9|85755.7|85407.7|85798.9|85472.5|85668.8|85346.1|183
1636060500000|2021-11-04 21:15:00|85700.4|85429.9|85724.1|85364.6|85801.7|85466.7|85674.2|85295.4|287
1636060800000|2021-11-04 21:20:00|85706.6|85391.4|85781.4|85333.9|85797.9|85461.3|85692.4|85333.2|238
1636061100000|2021-11-04 21:25:00|85740.6|85435.7|85758.6|85392.7|85810.3|85474.9|85670.5|85323.9|134
1636061400000|2021-11-04 21:30:00|85707.3|85436.2|85702.6|85449.8|85780.5|85474.1|85687.9|85351.8|217
1636061700000|2021-11-04 21:35:00|85716.7|85438.4|85771.7|85405.4|85777|85506.1|85665.2|85377.1|269
1636062000000|2021-11-04 21:40:00|85724|85467.4|85723.7|85453.6|85784.5|85501.9|85660.2|85394.9|312
1636062300000|2021-11-04 21:45:00|85728.2|85456.9|85709.8|85454.9|85774|85485.6|85675.4|85395.8|786
1636062600000|2021-11-04 21:50:00|85705.1|85461.4|85719.8|85446.2|85757.7|85491|85658.1|85411.4|1510
1636062900000|2021-11-04 21:55:00|85724.5|85446.1|85701.5|85480.9|85777.3|85491|85661.6|85388.6|620
1636063200000|2021-11-04 22:00:00|85708.2|85471|85704.2|85455.1|85731|85501|85655|85436.6|623
1636063500000|2021-11-04 22:05:00|85695.5|85461.6|85670|85491.3|85714.5|85501.8|85651.4|85446.4|446
1636063800000|2021-11-04 22:10:00|85671.5|85489.1|85670.1|85489.2|85697|85496.3|85657.8|85476.4|393
1636064100000|2021-11-04 22:15:00|85676.6|85491.2|85628.5|85486|85688.7|85500.4|85621.6|85466.7|481
1636064400000|2021-11-04 22:20:00|85624.8|85490|85618|85487.4|85639.1|85534.5|85576.1|85475.2|421
1636064700000|2021-11-04 22:25:00|85620.2|85489.5|85617.6|85484.4|85635.9|85534|85572.7|85473.7|386
1636065000000|2021-11-04 22:30:00|85612|85478.9|85618.6|85474.7|85639.8|85528.9|85558.5|85467.3|413
1636065300000|2021-11-04 22:35:00|85608.6|85471.5|85622.3|85482.9|85633.4|85529.6|85568.3|85471.4|438
1636065600000|2021-11-04 22:40:00|85623.2|85483.2|85621.8|85490.5|85632.3|85532.4|85566.9|85478.1|597
1636065900000|2021-11-04 22:45:00|85619.1|85491.2|85610.2|85481.7|85625.8|85530.6|85562.1|85473|541
1636066200000|2021-11-04 22:50:00|85610.4|85481.9|85552.7|85502.7|85610.7|85518.5|85548.3|85461|314
1636066500000|2021-11-04 22:55:00|85552.6|85502.6|85561.6|85511.6|85614.2|85519.7|85547.3|85466.6|352
1636066800000|2021-11-04 23:00:00|85558.8|85508.8|85566.8|85516.8|85619.5|85538.4|85558.8|85480.8|631
1636067100000|2021-11-04 23:05:00|85567|85517|85572.5|85522.5|85578.4|85528.4|85557|85507|632
1636067400000|2021-11-04 23:10:00|85573|85523|85585.5|85535.5|85592.5|85542.5|85563.4|85513.4|639
1636067700000|2021-11-04 23:15:00|85585.7|85535.7|85581.9|85531.9|85594.1|85544.1|85561.4|85511.4|758
1636068000000|2021-11-04 23:20:00|85581.6|85531.6|85568.6|85518.6|85591.5|85541.5|85557.4|85507.4|734
1636068300000|2021-11-04 23:25:00|85566.3|85516.3|85565.8|85515.8|85575.8|85525.8|85550.1|85500.1|657
1636068600000|2021-11-04 23:30:00|85564.8|85514.8|85551.4|85501.4|85576.5|85526.5|85543|85493|686
1636068900000|2021-11-04 23:35:00|85550|85500|85552.8|85502.8|85563.2|85513.2|85540.5|85490.5|693
1636069200000|2021-11-04 23:40:00|85556.7|85506.7|85547.6|85497.6|85564.2|85514.2|85537.8|85487.8|654
1636069500000|2021-11-04 23:45:00|85547.4|85497.4|85553.3|85503.3|85559.3|85509.3|85539.9|85489.9|647
1636069800000|2021-11-04 23:50:00|85553.2|85503.2|85545.3|85495.3|85556.7|85506.7|85529.5|85479.5|602
1636070100000|2021-11-04 23:55:00|85546.3|85496.3|85540.7|85490.7|85550.6|85500.6|85510|85460|936
1636070400000|2021-11-05 00:00:00|85541.1|85491.1|85598.3|85548.3|85598.3|85548.3|85536.3|85486.3|1000
1636070700000|2021-11-05 00:05:00|85599.1|85549.1|85605.2|85555.2|85610.9|85560.9|85576.7|85526.7|763
1636071000000|2021-11-05 00:10:00|85605.1|85555.1|85613.7|85563.7|85640.7|85569.7|85588.9|85515.1|810
1636071300000|2021-11-05 00:15:00|85613.2|85563.2|85582.3|85532.3|85646.7|85566.8|85577.3|85483|969
1636071600000|2021-11-05 00:20:00|85585.2|85535.2|85579|85529|85619.4|85538.2|85566.9|85484.7|719
1636071900000|2021-11-05 00:25:00|85578.3|85528.3|85594.1|85544.1|85635|85552.4|85578.2|85503.8|634
1636072200000|2021-11-05 00:30:00|85593.2|85543.2|85607.8|85557.8|85641.4|85562.6|85590.6|85515.7|750
1636072500000|2021-11-05 00:35:00|85608.5|85558.5|85616.6|85566.6|85653.5|85568.9|85598.6|85518.7|798
1636072800000|2021-11-05 00:40:00|85616.8|85566.8|85566|85516|85655.1|85569.5|85565.3|85515.3|804
1636073100000|2021-11-05 00:45:00|85567.1|85517.1|85574|85524|85580.3|85530.3|85558.7|85508.7|700
1636073400000|2021-11-05 00:50:00|85573.9|85523.9|85550.2|85500.2|85583|85533|85544.4|85494.4|842
1636073700000|2021-11-05 00:55:00|85548.9|85498.9|85518|85468|85551.5|85501.5|85502.5|85452.5|836
1636074000000|2021-11-05 01:00:00|85516|85466|85558.2|85508.2|85565.8|85515.8|85491.5|85441.5|1110
1636074300000|2021-11-05 01:05:00|85561.9|85511.9|85546.5|85496.5|85562.7|85512.7|85530.1|85480.1|1281
1636074600000|2021-11-05 01:10:00|85546.4|85496.4|85555.4|85505.4|85569|85519|85536.4|85486.4|902
1636074900000|2021-11-05 01:15:00|85555.3|85505.3|85595.3|85545.3|85596.1|85546.1|85548.6|85498.6|1117
1636075200000|2021-11-05 01:20:00|85596|85546|85614.9|85564.9|85632.6|85582.6|85590.6|85540.6|1021
1636075500000|2021-11-05 01:25:00|85615.1|85565.1|85590.7|85540.7|85618.7|85568.7|85589.7|85539.7|1108
1636075800000|2021-11-05 01:30:00|85589.9|85539.9|85585.4|85535.4|85607|85557|85578.6|85528.6|1293
1636076100000|2021-11-05 01:35:00|85585.2|85535.2|85609|85559|85611.7|85561.7|85569.4|85519.4|1213
1636076400000|2021-11-05 01:40:00|85608.7|85558.7|85584.7|85534.7|85622.4|85572.4|85574.8|85524.8|1142
1636076700000|2021-11-05 01:45:00|85584.3|85534.3|85581.5|85531.5|85604.6|85554.6|85572.8|85522.8|929
1636077000000|2021-11-05 01:50:00|85581.8|85531.8|85594.9|85544.9|85597.3|85547.3|85575.8|85525.8|815
1636077300000|2021-11-05 01:55:00|85594.7|85544.7|85618.5|85568.5|85626.8|85576.8|85593.6|85543.6|854
1636077600000|2021-11-05 02:00:00|85618.4|85568.4|85645.3|85595.3|85651.5|85601.5|85617.7|85567.7|887
1636077900000|2021-11-05 02:05:00|85645.4|85595.4|85605.7|85555.7|85646|85596|85602.5|85552.5|867
1636078200000|2021-11-05 02:10:00|85605.3|85555.3|85611|85561|85618|85568|85595.3|85545.3|829
1636078500000|2021-11-05 02:15:00|85609.4|85559.4|85628|85578|85641|85591|85608.8|85558.8|809
1636078800000|2021-11-05 02:20:00|85628.1|85578.1|85636.5|85586.5|85639.6|85589.6|85620.9|85570.9|849
1636079100000|2021-11-05 02:25:00|85636.9|85586.9|85630.9|85580.9|85637.9|85587.9|85620.4|85570.4|758
1636079400000|2021-11-05 02:30:00|85630.6|85580.6|85655|85605|85658|85608|85626.6|85576.6|865
1636079700000|2021-11-05 02:35:00|85654.6|85604.6|85653.9|85603.9|85679.5|85609.5|85643.3|85469|879
1636080000000|2021-11-05 02:40:00|85654.4|85604.4|85658.3|85608.3|85660.9|85610.9|85633.6|85583.6|817
1636080300000|2021-11-05 02:45:00|85658.5|85608.5|85670.3|85620.3|85671.5|85621.5|85656.2|85606.2|763
1636080600000|2021-11-05 02:50:00|85670.6|85620.6|85674.6|85624.6|85684.2|85634.2|85665.3|85615.3|879
1636080900000|2021-11-05 02:55:00|85674.4|85624.4|85681.3|85631.3|85682.9|85632.9|85662.2|85612.2|812
1636081200000|2021-11-05 03:00:00|85681.1|85631.1|85689|85639|85696.2|85646.2|85678.6|85628.6|884
1636081500000|2021-11-05 03:05:00|85688.8|85638.8|85691.3|85641.3|85701.4|85651.4|85684.6|85634.6|818
1636081800000|2021-11-05 03:10:00|85691.2|85641.2|85674.5|85624.5|85698.4|85648.4|85665.5|85615.5|838
1636082100000|2021-11-05 03:15:00|85674.2|85624.2|85662.7|85612.7|85677|85627|85652.8|85602.8|882
1636082400000|2021-11-05 03:20:00|85662.4|85612.4|85660.5|85610.5|85667.3|85617.3|85652.3|85602.3|674
1636082700000|2021-11-05 03:25:00|85660.2|85610.2|85650.6|85600.6|85662.4|85612.4|85645|85595|662
1636083000000|2021-11-05 03:30:00|85652.8|85602.8|85655.9|85605.9|85662.3|85612.3|85645.2|85595.2|631
1636083300000|2021-11-05 03:35:00|85656|85606|85657.5|85607.5|85658.4|85608.4|85642.8|85592.8|696
1636083600000|2021-11-05 03:40:00|85657.2|85607.2|85669.8|85619.8|85681.5|85631.5|85650.3|85600.3|880
1636083900000|2021-11-05 03:45:00|85669.6|85619.6|85660.8|85610.8|85673.1|85623.1|85656.9|85606.9|817
1636084200000|2021-11-05 03:50:00|85662.5|85612.5|85657.7|85607.7|85670.2|85620.2|85654.4|85604.4|876
1636084500000|2021-11-05 03:55:00|85658.2|85608.2|85644.9|85594.9|85660.7|85610.7|85627.7|85577.7|972
1636084800000|2021-11-05 04:00:00|85645.4|85595.4|85611.9|85561.9|85646.7|85596.7|85602.4|85552.4|725
1636085100000|2021-11-05 04:05:00|85611.5|85561.5|85616|85566|85618.6|85568.6|85599.9|85549.9|736
1636085400000|2021-11-05 04:10:00|85616.1|85566.1|85604.4|85554.4|85623.6|85573.6|85599.7|85549.7|998
1636085700000|2021-11-05 04:15:00|85603.9|85553.9|85614.6|85564.6|85636.7|85582.7|85602|85480|917
1636086000000|2021-11-05 04:20:00|85613.9|85563.9|85609.8|85559.8|85650.3|85582|85600.5|85427.3|727
1636086300000|2021-11-05 04:25:00|85610.2|85560.2|85628.8|85578.8|85636.8|85586.8|85595.9|85545.9|938
1636086600000|2021-11-05 04:30:00|85628.9|85578.9|85625.9|85575.9|85629.9|85579.9|85614.8|85564.8|778
1636086900000|2021-11-05 04:35:00|85626|85576|85618.1|85568.1|85629.3|85579.3|85613.2|85563.2|533
1636087200000|2021-11-05 04:40:00|85618|85568|85615.7|85565.7|85619.7|85569.7|85614|85564|457
1636087500000|2021-11-05 04:45:00|85615.9|85565.9|85609.1|85559.1|85616.8|85566.8|85608.3|85558.3|483
1636087800000|2021-11-05 04:50:00|85609.2|85559.2|85605.9|85555.9|85610.5|85560.5|85600.9|85550.9|479
1636088100000|2021-11-05 04:55:00|85605|85555|85563.2|85513.2|85606.3|85556.3|85562.1|85512.1|814
1636088400000|2021-11-05 05:00:00|85562.6|85512.6|85594.4|85544.4|85605.4|85555.4|85562.6|85512.6|678
1636088700000|2021-11-05 05:05:00|85595.1|85545.1|85598.5|85548.5|85598.6|85548.6|85586.6|85536.6|469
1636089000000|2021-11-05 05:10:00|85597.2|85547.2|85579.5|85529.5|85598|85548|85573.8|85523.8|547
1636089300000|2021-11-05 05:15:00|85579.6|85529.6|85587.5|85537.5|85590.1|85540.1|85579.1|85529.1|600
1636089600000|2021-11-05 05:20:00|85587.6|85537.6|85636|85586|85642.9|85592.9|85586.5|85536.5|864
1636089900000|2021-11-05 05:25:00|85641.7|85591.7|85661.5|85611.5|85669.8|85619.8|85638.4|85588.4|753
1636090200000|2021-11-05 05:30:00|85660.7|85610.7|85664.1|85614.1|85664.3|85614.3|85651.7|85601.7|775
1636090500000|2021-11-05 05:35:00|85664|85614|85651.9|85601.9|85673.7|85623.7|85651|85601|800
1636090800000|2021-11-05 05:40:00|85651.7|85601.7|85652.5|85602.5|85660.8|85610.8|85648.2|85598.2|707
1636091100000|2021-11-05 05:45:00|85652.4|85602.4|85659.8|85609.8|85661.2|85611.2|85646.7|85596.7|604
1636091400000|2021-11-05 05:50:00|85658.6|85608.6|85666.2|85616.2|85673|85623|85652.4|85602.4|646
1636091700000|2021-11-05 05:55:00|85666.1|85616.1|85693.3|85643.3|85700.6|85650.6|85652.7|85602.7|797
1636092000000|2021-11-05 06:00:00|85693.4|85643.4|85704.4|85654.4|85705.4|85655.4|85683.9|85633.9|1090
1636092300000|2021-11-05 06:05:00|85705.8|85655.8|85713.9|85663.9|85727.7|85677.7|85701.6|85651.6|1654
1636092600000|2021-11-05 06:10:00|85713.4|85663.4|85708.4|85658.4|85727.4|85677.4|85704.4|85654.4|1257
1636092900000|2021-11-05 06:15:00|85708.3|85658.3|85710.1|85660.1|85721.6|85671.6|85701.5|85651.5|1176
1636093200000|2021-11-05 06:20:00|85710|85660|85727.8|85677.8|85733.7|85683.7|85701.5|85651.5|1485
1636093500000|2021-11-05 06:25:00|85728.1|85678.1|85737.3|85687.3|85747.6|85697.6|85718.6|85668.6|1399
1636093800000|2021-11-05 06:30:00|85734.9|85684.9|85731.1|85681.1|85743.5|85693.5|85724.5|85674.5|1302
1636094100000|2021-11-05 06:35:00|85730.8|85680.8|85727.6|85677.6|85750.7|85700.7|85679.8|85629.8|1275
1636094400000|2021-11-05 06:40:00|85727.4|85677.4|85709.1|85659.1|85731.3|85681.3|85654.7|85604.7|1726
1636094700000|2021-11-05 06:45:00|85711|85661|85666.3|85616.3|85717.3|85667.3|85647.7|85597.7|1427
1636095000000|2021-11-05 06:50:00|85666.4|85616.4|85672.9|85622.9|85684.6|85634.6|85664.1|85614.1|1451
1636095300000|2021-11-05 06:55:00|85672.3|85622.3|85706.5|85656.5|85706.5|85656.5|85657.3|85607.3|1314
1636095600000|2021-11-05 07:00:00|85706.4|85656.4|85655.1|85605.1|85725.3|85675.3|85651.9|85601.9|1441
1636095900000|2021-11-05 07:05:00|85655|85605|85648.4|85598.4|85658.4|85611.8|85632.3|85590|1164
1636096200000|2021-11-05 07:10:00|85648.5|85598.5|85677.5|85627.5|85690.2|85650.6|85646.3|85596.3|1253
1636096500000|2021-11-05 07:15:00|85677.1|85627.1|85674.6|85624.6|85703.1|85653.1|85662.6|85612.6|1347
1636096800000|2021-11-05 07:20:00|85674.9|85624.9|85640.7|85590.7|85678|85628|85632.5|85582.5|1106
1636097100000|2021-11-05 07:25:00|85639.8|85589.8|85681.5|85656.5|85690.4|85659.7|85628.4|85585.2|1170
1636097400000|2021-11-05 07:30:00|85681.3|85656.3|85694.7|85669.7|85722.5|85690.4|85680.5|85638|1158
1636097700000|2021-11-05 07:35:00|85694.8|85669.8|85712.4|85662.4|85713.2|85670.5|85654.4|85626.7|1231
1636098000000|2021-11-05 07:40:00|85712.7|85662.7|85726.4|85676.4|85750.5|85712|85693.8|85657|1101
1636098300000|2021-11-05 07:45:00|85726.6|85676.6|85737.9|85687.9|85765.5|85724.8|85706.7|85671.2|1117
1636098600000|2021-11-05 07:50:00|85738.5|85688.5|85765.6|85715.6|85770.6|85720.6|85705.4|85680.4|1124
1636098900000|2021-11-05 07:55:00|85764.7|85714.7|85750.8|85700.8|85769.3|85730.9|85720|85676.9|1275
1636099200000|2021-11-05 08:00:00|85751.2|85701.2|85731.7|85681.7|85809.1|85766.7|85689.9|85646.7|1693
1636099500000|2021-11-05 08:05:00|85731.8|85681.8|85635.5|85585.5|85740|85700.3|85629.1|85579.1|1539
1636099800000|2021-11-05 08:10:00|85635.1|85585.1|85680|85630|85705.9|85663.8|85621.3|85582.3|1448
1636100100000|2021-11-05 08:15:00|85678.7|85628.7|85688.6|85638.6|85740.5|85690.5|85666.4|85628.5|1596
1636100400000|2021-11-05 08:20:00|85688.7|85638.7|85785.9|85735.9|85790.6|85740.6|85658.7|85619.8|1846
1636100700000|2021-11-05 08:25:00|85786.4|85736.4|85773.4|85723.4|85830.6|85780.6|85770.2|85722.4|1560
1636101000000|2021-11-05 08:30:00|85773.5|85723.5|85768.5|85718.5|85784.4|85748.7|85728.5|85682.7|1456
1636101300000|2021-11-05 08:35:00|85768.4|85718.4|85733.6|85683.6|85772|85729.1|85708.7|85658.7|1590
1636101600000|2021-11-05 08:40:00|85733.5|85683.5|85786.3|85736.3|85791.7|85752.3|85712.4|85667.9|1542
1636101900000|2021-11-05 08:45:00|85786.4|85736.4|85853.2|85803.2|85854.4|85804.4|85766.6|85732|1443
1636102200000|2021-11-05 08:50:00|85853.1|85803.1|85838.4|85788.4|85862.8|85823.2|85794.1|85744.1|1617
1636102500000|2021-11-05 08:55:00|85838|85788|85911.2|85861.2|85933.8|85891.2|85813.7|85777|1612
1636102800000|2021-11-05 09:00:00|85909.2|85859.2|85843.7|85793.7|85913.3|85863.3|85829.7|85791|1604
1636103100000|2021-11-05 09:05:00|85843.3|85793.3|85865.7|85815.7|85901.8|85864.8|85815.5|85777.2|1563
1636103400000|2021-11-05 09:10:00|85865.1|85815.1|85892.3|85842.3|85919.4|85872.8|85858.8|85812.5|1491
1636103700000|2021-11-05 09:15:00|85890.8|85840.8|85852.3|85802.3|85906.4|85865.2|85831|85792.1|1502
1636104000000|2021-11-05 09:20:00|85853|85803|85842.6|85792.6|85853|85810.9|85800.9|85763.8|1549
1636104300000|2021-11-05 09:25:00|85842.4|85792.4|85835.3|85785.3|85863.5|85822.2|85819.5|85775.5|1616
1636104600000|2021-11-05 09:30:00|85835.1|85785.1|85717.3|85667.3|85836.3|85786.3|85716.2|85666.2|1672
1636104900000|2021-11-05 09:35:00|85716.9|85666.9|85786.6|85761.6|85822.1|85776.9|85715.2|85665.4|1466
1636105200000|2021-11-05 09:40:00|85787.1|85762.1|85796.2|85746.2|85829.2|85788.8|85778.2|85741.5|1493
1636105500000|2021-11-05 09:45:00|85795.9|85745.9|85806.5|85781.5|85828.8|85792.4|85777.5|85734.1|1361
1636105800000|2021-11-05 09:50:00|85807.2|85782.2|85742.5|85717.5|85825.7|85787.9|85736.6|85700.6|1355
1636106100000|2021-11-05 09:55:00|85741.7|85716.7|85687.6|85637.6|85769.6|85731|85665.6|85627.3|1612
1636106400000|2021-11-05 10:00:00|85687.7|85637.7|85800|85750|85803.5|85764.3|85683.1|85633.1|1651
1636106700000|2021-11-05 10:05:00|85799.2|85749.2|85838.3|85813.3|85865.1|85820.6|85792.7|85749.2|1525
1636107000000|2021-11-05 10:10:00|85840|85815|85819.2|85794.2|85854.4|85816.3|85792.6|85752.8|1294
1636107300000|2021-11-05 10:15:00|85819.4|85794.4|85825.6|85775.6|85837.6|85800.7|85792.2|85755.4|1133
1636107600000|2021-11-05 10:20:00|85825.1|85775.1|85882.6|85832.6|85885.4|85839.4|85804.2|85768|1276
1636107900000|2021-11-05 10:25:00|85882.4|85832.4|85922.3|85872.3|85927.4|85889.1|85860.9|85826.3|1223
1636108200000|2021-11-05 10:30:00|85921.8|85871.8|85932.2|85907.2|85941.7|85907.8|85904.7|85866.6|1091
1636108500000|2021-11-05 10:35:00|85931.9|85906.9|85896.6|85871.6|85966.5|85933.8|85895.1|85857.6|1118
1636108800000|2021-11-05 10:40:00|85897.4|85872.4|85876|85851|85913.3|85875.1|85868.1|85822.2|1244
1636109100000|2021-11-05 10:45:00|85875.8|85850.8|85932.1|85907.1|85957.4|85918.1|85867.4|85833.3|1267
1636109400000|2021-11-05 10:50:00|85932.8|85907.8|85892.4|85867.4|85962.5|85923.5|85886|85849.7|1528
1636109700000|2021-11-05 10:55:00|85893.1|85868.1|85755.8|85730.8|85895.9|85870.9|85755.8|85717.5|1703
1636110000000|2021-11-05 11:00:00|85753.9|85728.9|85796.4|85746.4|85841|85798.8|85753.2|85716|1549
1636110300000|2021-11-05 11:05:00|85796|85746|85818.6|85768.6|85824.1|85783.5|85740|85692.5|1573
1636110600000|2021-11-05 11:10:00|85818.9|85768.9|85876.9|85851.9|85897.7|85856|85794.4|85756|1557
1636110900000|2021-11-05 11:15:00|85875.7|85850.7|85878.2|85828.2|85911.4|85875.8|85854|85804|1505
1636111200000|2021-11-05 11:20:00|85877.9|85827.9|85899.2|85849.2|85913.9|85864.9|85873.7|85825|1404
1636111500000|2021-11-05 11:25:00|85899.3|85849.3|85929.8|85879.8|85938.9|85901.1|85869.4|85819.4|1362
1636111800000|2021-11-05 11:30:00|85930.2|85880.2|85919.9|85894.9|85955.5|85914.6|85906.2|85856.2|1343
1636112100000|2021-11-05 11:35:00|85919.7|85894.7|85915.4|85865.4|85929.2|85896.2|85871.7|85833.2|1461
1636112400000|2021-11-05 11:40:00|85914.5|85864.5|85968.9|85918.9|85987|85937|85910.2|85860.2|1457
1636112700000|2021-11-05 11:45:00|85968.7|85918.7|85915.5|85865.5|85968.7|85921.7|85910.1|85860.1|1273
1636113000000|2021-11-05 11:50:00|85918.4|85868.4|85960.7|85910.7|85988.5|85940.8|85909.7|85865.7|1310
1636113300000|2021-11-05 11:55:00|85961.1|85911.1|85914|85864|85978.8|85935.1|85912.2|85862.2|1415
1636113600000|2021-11-05 12:00:00|85913.6|85863.6|85921.4|85871.4|85959.7|85916.6|85895.2|85858.8|1406
1636113900000|2021-11-05 12:05:00|85922.5|85872.5|85930|85880|85935.2|85890.3|85886.1|85850|1250
1636114200000|2021-11-05 12:10:00|85929.8|85879.8|85888.3|85838.3|85940.8|85905.7|85863.2|85813.2|1276
1636114500000|2021-11-05 12:15:00|85888.6|85838.6|85817.3|85767.3|85905.2|85864.9|85792.3|85753.2|1541
1636114800000|2021-11-05 12:20:00|85817.8|85767.8|85805.8|85755.8|85831.6|85784.9|85782|85732|1333
1636115100000|2021-11-05 12:25:00|85804.1|85754.1|85732.5|85682.5|85813.4|85763.4|85702.4|85637.6|1275
1636115400000|2021-11-05 12:30:00|85761.2|85657.3|85798.2|85748.2|85949.4|85899.4|85736.8|85653.5|2193
1636115700000|2021-11-05 12:35:00|85799.4|85749.4|85764.6|85714.6|85799.4|85749.4|85643.3|85593.3|2052
1636116000000|2021-11-05 12:40:00|85762.7|85712.7|85859.7|85809.7|85901.3|85855.7|85731.4|85681.4|2004
1636116300000|2021-11-05 12:45:00|85860.3|85810.3|85765.3|85715.3|85884.7|85834.7|85742|85701.7|1914
1636116600000|2021-11-05 12:50:00|85765.2|85715.2|85764.4|85714.4|85812.5|85762.5|85745.8|85695.8|1664
1636116900000|2021-11-05 12:55:00|85764.3|85714.3|85794.3|85769.3|85803.3|85777.7|85688.4|85649.7|1852
1636117200000|2021-11-05 13:00:00|85794.4|85769.4|85766.4|85741.4|85847.2|85797.2|85725.8|85685.7|1775
1636117500000|2021-11-05 13:05:00|85765.3|85740.3|85859.2|85834.2|85912.8|85876.9|85740.7|85706|1691
1636117800000|2021-11-05 13:10:00|85860.3|85835.3|85869.6|85819.6|85902.5|85863.3|85805.8|85773.1|1710
1636118100000|2021-11-05 13:15:00|85869.9|85819.9|85756.1|85706.1|85871.2|85829.7|85755.3|85705.3|1550
1636118400000|2021-11-05 13:20:00|85755.2|85705.2|85792.7|85742.7|85833|85783|85742.2|85692.2|1658
1636118700000|2021-11-05 13:25:00|85794.1|85744.1|85707.7|85657.7|85810.3|85760.3|85680.2|85630.2|1775
1636119000000|2021-11-05 13:30:00|85707.8|85657.8|85699|85649|85777.9|85727.9|85675|85625|1895
1636119300000|2021-11-05 13:35:00|85698.8|85648.8|85768.3|85718.3|85789.2|85739.2|85673.7|85634|1670
1636119600000|2021-11-05 13:40:00|85767.1|85717.1|85802.9|85777.9|85819.4|85783.1|85743.4|85705|1559
1636119900000|2021-11-05 13:45:00|85802.5|85777.5|85784|85734|85825.3|85788.9|85764.8|85714.8|1683
1636120200000|2021-11-05 13:50:00|85784.4|85734.4|85829.9|85804.9|85866.2|85816.2|85777.2|85727.2|1644
1636120500000|2021-11-05 13:55:00|85831.8|85806.8|85855.6|85805.6|85920.2|85880.3|85829.7|85797.7|1706
1636120800000|2021-11-05 14:00:00|85856.5|85806.5|85819.8|85794.8|85869.1|85819.1|85809|85775|1653
1636121100000|2021-11-05 14:05:00|85830.6|85780.6|85864.7|85839.7|85865.1|85840.1|85789.1|85751.9|1683
1636121400000|2021-11-05 14:10:00|85864.3|85839.3|85930.1|85905.1|85934|85909|85862.3|85837.3|1411
1636121700000|2021-11-05 14:15:00|85929.5|85904.5|85929.5|85904.5|85948.2|85923.2|85880.2|85855.2|1468
1636122000000|2021-11-05 14:20:00|85929.7|85904.7|85887.7|85862.7|85949.8|85924.8|85874.9|85848.7|1495
1636122300000|2021-11-05 14:25:00|85887.9|85862.9|85865.9|85840.9|85893.1|85867.8|85826.4|85801.4|1498
1636122600000|2021-11-05 14:30:00|85866.8|85841.8|85910.1|85885.1|85912.8|85887.8|85858.5|85833.5|1363
1636122900000|2021-11-05 14:35:00|85910|85885|85852|85827|85910.3|85885.3|85841.6|85816.6|1312
1636123200000|2021-11-05 14:40:00|85852.1|85827.1|85878.5|85853.5|85894.9|85861.5|85816.3|85781.2|1306
1636123500000|2021-11-05 14:45:00|85878|85853|85818.8|85793.8|85878|85853|85807.5|85778.8|1369
1636123800000|2021-11-05 14:50:00|85817.9|85792.9|85804.5|85779.5|85821.7|85796.7|85766.5|85741.5|1383
1636124100000|2021-11-05 14:55:00|85803.2|85778.2|85807.3|85782.3|85840.9|85808.2|85795.6|85765.5|1441
1636124400000|2021-11-05 15:00:00|85806.1|85781.1|85865.8|85840.8|85868.1|85842|85797.8|85758|1464
1636124700000|2021-11-05 15:05:00|85862.8|85837.8|85852|85827|85890.4|85859.1|85825|85788.2|1193
1636125000000|2021-11-05 15:10:00|85851.8|85826.8|85781.4|85756.4|85876|85851|85753.8|85725.2|1495
1636125300000|2021-11-05 15:15:00|85780.7|85755.7|85778.5|85753.5|85817.5|85784.9|85770.4|85741.7|1345
1636125600000|2021-11-05 15:20:00|85779|85754|85720.3|85695.3|85795.4|85759.3|85719.8|85685.3|1456
1636125900000|2021-11-05 15:25:00|85720.5|85695.5|85733.9|85683.9|85739.5|85711.7|85705.4|85668|1300
1636126200000|2021-11-05 15:30:00|85732.6|85682.6|85668.8|85643.8|85733.2|85696.7|85652.1|85614.7|1531
1636126500000|2021-11-05 15:35:00|85668.9|85643.9|85534|85509|85687.5|85657.6|85532.2|85493.6|1503
1636126800000|2021-11-05 15:40:00|85534.1|85509.1|85586.8|85561.8|85602|85572.2|85529|85493.4|1519
1636127100000|2021-11-05 15:45:00|85586.9|85561.9|85592.5|85542.5|85648.2|85623.2|85563.2|85524.4|1613
1636127400000|2021-11-05 15:50:00|85592.8|85542.8|85598.4|85573.4|85603.8|85578.8|85556.2|85520|1630
1636127700000|2021-11-05 15:55:00|85598.7|85573.7|85651.1|85626.1|85657.5|85630.2|85595.5|85570.5|1649
1636128000000|2021-11-05 16:00:00|85651.6|85626.6|85664.4|85639.4|85673.5|85641.3|85618.6|85575.3|1441
1636128300000|2021-11-05 16:05:00|85664.3|85639.3|85738.5|85713.5|85754.6|85715.8|85657.2|85617.2|1298
1636128600000|2021-11-05 16:10:00|85737.4|85712.4|85762.6|85712.6|85769.4|85734.9|85721|85681.7|1442
1636128900000|2021-11-05 16:15:00|85762.5|85712.5|85736.8|85711.8|85769.9|85721.8|85734.4|85692.6|1268
1636129200000|2021-11-05 16:20:00|85737.1|85712.1|85677.6|85627.6|85754.8|85717.8|85663|85624.8|1375
1636129500000|2021-11-05 16:25:00|85676.9|85626.9|85676|85626|85685.3|85643.5|85642.3|85592.3|1310
1636129800000|2021-11-05 16:30:00|85676.4|85626.4|85664.8|85614.8|85676.4|85626.4|85654.7|85604.7|1082
1636130100000|2021-11-05 16:35:00|85664.4|85614.4|85661.8|85611.8|85669.7|85619.7|85640.5|85590.5|1154
1636130400000|2021-11-05 16:40:00|85661.5|85611.5|85573.1|85523.1|85668.1|85623.4|85553.3|85503.3|1262
1636130700000|2021-11-05 16:45:00|85573.4|85523.4|85562.9|85512.9|85613.6|85563.6|85555.6|85505.6|985
1636131000000|2021-11-05 16:50:00|85562.8|85512.8|85557.6|85507.6|85575.4|85525.4|85529.7|85485.2|1234
1636131300000|2021-11-05 16:55:00|85557.4|85507.4|85609.6|85559.6|85609.7|85559.7|85555|85505|1113
1636131600000|2021-11-05 17:00:00|85611.4|85561.4|85580.8|85530.8|85620.6|85570.6|85572.7|85522.7|1262
1636131900000|2021-11-05 17:05:00|85580.9|85530.9|85575.7|85525.7|85583.6|85533.6|85565|85515|951
1636132200000|2021-11-05 17:10:00|85576.7|85526.7|85634.2|85584.2|85637.6|85587.6|85573.6|85523.6|1003
1636132500000|2021-11-05 17:15:00|85633.7|85583.7|85660.5|85610.5|85666.9|85616.9|85632.9|85582.9|896
1636132800000|2021-11-05 17:20:00|85660.9|85610.9|85672|85622|85672.7|85622.7|85658.6|85608.6|899
1636133100000|2021-11-05 17:25:00|85671.9|85621.9|85755.6|85705.6|85768.9|85718.9|85668.3|85618.3|1134
1636133400000|2021-11-05 17:30:00|85755.2|85705.2|85722|85672|85755.7|85705.7|85696.5|85646.5|1098
1636133700000|2021-11-05 17:35:00|85722.4|85672.4|85710.5|85660.5|85726.9|85676.9|85708.1|85658.1|947
1636134000000|2021-11-05 17:40:00|85710|85660|85719.7|85669.7|85723.5|85673.5|85697|85647|871
1636134300000|2021-11-05 17:45:00|85719.4|85669.4|85731.7|85681.7|85736.1|85686.1|85713.7|85663.7|718
1636134600000|2021-11-05 17:50:00|85732.3|85682.3|85726.7|85676.7|85748.7|85698.7|85715.8|85665.8|951
1636134900000|2021-11-05 17:55:00|85726.6|85676.6|85686.1|85636.1|85729.5|85679.5|85683.3|85633.3|1045
1636135200000|2021-11-05 18:00:00|85684.1|85634.1|85670.1|85620.1|85692.2|85642.2|85648.7|85598.7|974
1636135500000|2021-11-05 18:05:00|85670.5|85620.5|85685|85635|85685.5|85635.5|85651.8|85612.9|857
1636135800000|2021-11-05 18:10:00|85684.6|85634.6|85672.7|85622.7|85693.8|85643.8|85670.8|85620.8|995
1636136100000|2021-11-05 18:15:00|85673.1|85623.1|85661.9|85611.9|85673.5|85623.5|85650.2|85600.2|831
1636136400000|2021-11-05 18:20:00|85662.8|85612.8|85694.3|85644.3|85695|85645|85659.9|85609.9|1029
1636136700000|2021-11-05 18:25:00|85694.2|85644.2|85684.6|85634.6|85698.1|85649.6|85674.3|85626.9|947
1636137000000|2021-11-05 18:30:00|85684.7|85634.7|85660.9|85610.9|85687.4|85637.4|85657.5|85607.5|870
1636137300000|2021-11-05 18:35:00|85661.3|85611.3|85668.1|85618.1|85683.7|85633.7|85650.2|85600.2|765
1636137600000|2021-11-05 18:40:00|85667.2|85617.2|85679.5|85629.5|85681.8|85631.8|85661|85611|693
1636137900000|2021-11-05 18:45:00|85679.6|85629.6|85691.2|85641.2|85693.2|85655.5|85669.1|85629.6|578
1636138200000|2021-11-05 18:50:00|85691.4|85641.4|85716.2|85666.2|85720.8|85670.8|85688.9|85638.9|777
1636138500000|2021-11-05 18:55:00|85716.3|85666.3|85712.8|85662.8|85730.1|85680.1|85699.5|85649.5|1146
1636138800000|2021-11-05 19:00:00|85712.7|85662.7|85679.3|85629.3|85713.5|85663.5|85678.2|85628.2|1058
1636139100000|2021-11-05 19:05:00|85678.5|85628.5|85632.3|85582.3|85683.6|85633.6|85624.1|85574.1|912
1636139400000|2021-11-05 19:10:00|85632.5|85582.5|85635.6|85585.6|85644.4|85594.4|85628.5|85578.5|739
1636139700000|2021-11-05 19:15:00|85634.7|85584.7|85630.9|85580.9|85649.4|85599.4|85628.5|85578.5|710
1636140000000|2021-11-05 19:20:00|85631.6|85581.6|85624.9|85574.9|85633.1|85583.1|85620.5|85570.5|671
1636140300000|2021-11-05 19:25:00|85624.8|85574.8|85618|85568|85625.9|85575.9|85602.4|85552.4|919
1636140600000|2021-11-05 19:30:00|85615.9|85565.9|85604.5|85554.5|85629|85579|85576.8|85526.8|788
1636140900000|2021-11-05 19:35:00|85607.3|85557.3|85606.9|85556.9|85612.5|85562.5|85586.9|85536.9|602
1636141200000|2021-11-05 19:40:00|85607.3|85557.3|85614.9|85564.9|85632.6|85582.6|85598.3|85548.3|1012
1636141500000|2021-11-05 19:45:00|85615.3|85565.3|85648.6|85598.6|85661.9|85611.9|85608.2|85558.2|775
1636141800000|2021-11-05 19:50:00|85644.5|85594.5|85644.9|85594.9|85655.9|85605.9|85639.8|85589.8|744
1636142100000|2021-11-05 19:55:00|85646.2|85596.2|85575.2|85525.2|85651|85601|85567.5|85467.5|983
1636142400000|2021-11-05 20:00:00|85574.3|85524.3|85565.3|85515.3|85609.5|85546.7|85541.7|85467.2|1188
1636142700000|2021-11-05 20:05:00|85564.3|85514.3|85558.5|85508.5|85575.4|85525.4|85550|85500|393
1636143000000|2021-11-05 20:10:00|85556.3|85506.3|85556|85506|85565|85515|85541.9|85491.9|567
1636143300000|2021-11-05 20:15:00|85555.6|85505.6|85572.6|85522.6|85572.7|85522.7|85548.2|85498.2|408
1636143600000|2021-11-05 20:20:00|85571|85521|85565.1|85515.1|85574|85524|85557.8|85507.8|245
1636143900000|2021-11-05 20:25:00|85567|85517|85562.8|85512.8|85569.1|85519.1|85548|85498|132
1636144200000|2021-11-05 20:30:00|85567.5|85517.5|85558.7|85508.7|85571.3|85521.3|85549|85499|240
1636144500000|2021-11-05 20:35:00|85559.6|85509.6|85551.8|85501.8|85574.6|85524.6|85547|85497|238
1636144800000|2021-11-05 20:40:00|85550.2|85500.2|85536.5|85486.5|85556.5|85506.5|85516.1|85466.1|540
1636145100000|2021-11-05 20:45:00|85536.4|85486.4|85571|85521|85582|85532|85531.7|85481.7|512
1636145400000|2021-11-05 20:50:00|85572.1|85522.1|85603.4|85553.4|85776.2|85572.2|85572.1|85408.8|526
1636145700000|2021-11-05 20:55:00|85603.9|85553.9|85627.7|85577.7|85826.5|85590.2|85587.6|85329.4|480
1636318800000|2021-11-07 21:00:00|85714.2|85346.3|85728.4|85340.1|85794.2|85350.9|85714.2|85281|11
1636319100000|2021-11-07 21:05:00|85794.2|85306.1|85711.4|85347.7|85794.2|85347.7|85711.4|85306.1|8
1636319400000|2021-11-07 21:10:00|85782.7|85280.7|85777.7|85275.7|85794.2|85306.1|85777.7|85275.7|3
1636319700000|2021-11-07 21:15:00|85782.7|85280.7|85548.9|85498.9|85782.7|85500.7|85545.2|85280.7|10
1636320000000|2021-11-07 21:20:00|85773|85305|85777.1|85275.1|85800.4|85499.4|85546.3|85275.1|11
1636320300000|2021-11-07 21:25:00|85794.2|85306.1|85777.1|85275.1|85800.2|85306.1|85777.1|85275.1|7
1636320600000|2021-11-07 21:30:00|85540|85490|85737|85322|85796.5|85504|85540|85264.6|15
1636320900000|2021-11-07 21:35:00|85734|85320|85794.2|85306.1|85794.2|85497|85546.3|85306.1|10
1636321200000|2021-11-07 21:40:00|85540|85490|85547.4|85497.4|85783.9|85497.4|85540|85302.9|5
1636321500000|2021-11-07 21:45:00|85734|85313|85732|85316|85789|85497.1|85543.3|85303.9|19
1636321800000|2021-11-07 21:50:00|85782.7|85305.2|85718|85302|85782.7|85490.2|85532.2|85302|13
1636322100000|2021-11-07 21:55:00|85522.6|85472.6|85742.2|85245.2|85744.7|85472.6|85516.5|85242.3|15
1636322400000|2021-11-07 22:00:00|85714|85262|85712|85549.1|85783.2|85563|85586.9|85239|91
1636322700000|2021-11-07 22:05:00|85658.1|85608.1|85688.3|85300.8|85836.7|85622.9|85584.7|85195.8|275
1636323000000|2021-11-07 22:10:00|85624.1|85338.4|85672.9|85279.3|85803.9|85527|85596.7|85202|335
1636323300000|2021-11-07 22:15:00|85650.3|85300.6|85665.4|85262.7|85811.1|85345.5|85625.1|85183.5|839
1636323600000|2021-11-07 22:20:00|85667.7|85264.4|85685.4|85188.4|85742.6|85289|85594.6|85159|431
1636323900000|2021-11-07 22:25:00|85676.1|85179.1|85703.8|85206.8|85719.2|85258.2|85564.9|85124|353
1636324200000|2021-11-07 22:30:00|85704|85207|85700.7|85256.6|85748.2|85326.8|85607.1|85205.8|373
1636324500000|2021-11-07 22:35:00|85664.4|85281.3|85758.3|85261.3|85758.3|85350.4|85581.1|85215.2|158
1636324800000|2021-11-07 22:40:00|85732.4|85235.4|85707.5|85231.4|85759.6|85349.5|85567.7|85221.3|197
1636325100000|2021-11-07 22:45:00|85693.8|85248.1|85705.6|85258.1|85756.2|85275.4|85682|85215.9|345
1636325400000|2021-11-07 22:50:00|85700.9|85327.8|85666|85299.9|85748.9|85356.2|85559.4|85248.6|217
1636325700000|2021-11-07 22:55:00|85684.7|85251.3|85691.6|85361.2|85755.1|85361.2|85591.4|85207.8|222
1636326000000|2021-11-07 23:00:00|85701.2|85282.3|85634.2|85284.7|85718.8|85356.9|85585.7|85210.4|1674
1636326300000|2021-11-07 23:05:00|85615.7|85285.1|85633.5|85270.5|85690.1|85337.9|85567.9|85214.8|970
1636326600000|2021-11-07 23:10:00|85613.8|85289.8|85602.1|85258.2|85685.5|85327.8|85550.9|85202.2|1302
1636326900000|2021-11-07 23:15:00|85599.1|85265.4|85645.9|85490.5|85700.9|85549|85564.2|85208.6|1506
1636327200000|2021-11-07 23:20:00|85645.7|85490.3|85623.9|85426.1|85698.5|85549.8|85560.7|85191.3|1329
1636327500000|2021-11-07 23:25:00|85612.8|85433.5|85619.2|85484.3|85687|85539.8|85541.3|85400.7|1790
1636327800000|2021-11-07 23:30:00|85625.7|85477.3|85610.3|85469.2|85684.8|85565.9|85559.8|85448.9|1675
1636328100000|2021-11-07 23:35:00|85611.4|85468.4|85554|85504|85632.1|85543.9|85529.5|85453.3|1137
1636328400000|2021-11-07 23:40:00|85554.6|85504.6|85555.7|85505.7|85623.1|85517.8|85504.9|85436.1|1202
1636328700000|2021-11-07 23:45:00|85556.2|85506.2|85545|85495|85568.7|85506.5|85499.4|85418.6|1028
1636329000000|2021-11-07 23:50:00|85542.7|85492.7|85507.6|85457.6|85614.4|85552.7|85493.8|85441.7|1295
1636329300000|2021-11-07 23:55:00|85507.5|85457.5|85495.4|85445.4|85512.8|85462.8|85472.5|85422.5|1348
1636329600000|2021-11-08 00:00:00|85495.6|85445.6|85606.2|85556.2|85647.1|85577.2|85492.9|85442.9|1838
1636329900000|2021-11-08 00:05:00|85603.6|85553.6|85606.7|85556.7|85657|85589.4|85548.6|85479.9|1788
1636330200000|2021-11-08 00:10:00|85607|85557|85590.1|85540.1|85609.8|85559.8|85575.3|85525.3|1374
1636330500000|2021-11-08 00:15:00|85590|85540|85566.1|85516.1|85635.1|85568.2|85530.5|85480.5|1195
1636330800000|2021-11-08 00:20:00|85566.9|85516.9|85560.2|85510.2|85588.8|85538.8|85549.7|85499.7|1481
1636331100000|2021-11-08 00:25:00|85560.5|85510.5|85584.3|85534.3|85595.7|85545.7|85555.6|85505.6|1586
1636331400000|2021-11-08 00:30:00|85584.9|85534.9|85545.1|85495.1|85592.1|85542.1|85525.3|85475.3|2111
1636331700000|2021-11-08 00:35:00|85560.6|85510.6|85568.5|85518.5|85571.8|85521.8|85529.2|85479.2|1857
1636332000000|2021-11-08 00:40:00|85565.9|85515.9|85559.3|85509.3|85579.4|85529.4|85543.7|85493.7|1592
1636332300000|2021-11-08 00:45:00|85559.6|85509.6|85559.9|85509.9|85568.5|85518.5|85545.1|85495.1|1328
1636332600000|2021-11-08 00:50:00|85560|85510|85571.2|85521.2|85576.3|85526.3|85554.7|85504.7|1709
1636332900000|2021-11-08 00:55:00|85570.7|85520.7|85563.7|85513.7|85621.7|85571.7|85555.9|85505.9|1395
1636333200000|2021-11-08 01:00:00|85563.9|85513.9|85568.8|85518.8|85581.3|85531.3|85554.7|85504.7|992
1636333500000|2021-11-08 01:05:00|85569.3|85519.3|85560.2|85510.2|85587.1|85537.1|85549.2|85499.2|1285
1636333800000|2021-11-08 01:10:00|85562.5|85512.5|85577.2|85527.2|85587.8|85537.8|85560.9|85510.9|859
1636334100000|2021-11-08 01:15:00|85572.4|85522.4|85569|85519|85579|85529|85556.3|85506.3|923
1636334400000|2021-11-08 01:20:00|85569.2|85519.2|85573.1|85523.1|85574.6|85524.6|85546.9|85496.9|934
1636334700000|2021-11-08 01:25:00|85571.5|85521.5|85566.8|85516.8|85585.5|85535.5|85566|85516|870
1636335000000|2021-11-08 01:30:00|85563.8|85513.8|85590|85540|85607|85557|85552.6|85502.6|1258
1636335300000|2021-11-08 01:35:00|85591|85541|85593|85543|85607.9|85557.9|85586.7|85536.7|1175
1636335600000|2021-11-08 01:40:00|85593.3|85543.3|85584.5|85534.5|85596|85546|85577.1|85527.1|1139
1636335900000|2021-11-08 01:45:00|85585.5|85535.5|85621|85571|85623.5|85573.5|85583.4|85533.4|1383
1636336200000|2021-11-08 01:50:00|85621.7|85571.7|85632.8|85582.8|85641.4|85591.4|85616|85566|1165
1636336500000|2021-11-08 01:55:00|85632.7|85582.7|85633.6|85583.6|85641.1|85591.1|85624.5|85574.5|738
1636336800000|2021-11-08 02:00:00|85631.8|85581.8|85627.6|85577.6|85641.8|85591.8|85620.3|85570.3|815
1636337100000|2021-11-08 02:05:00|85626.5|85576.5|85615.3|85565.3|85633|85583|85608.1|85558.1|756
1636337400000|2021-11-08 02:10:00|85615.2|85565.2|85626.8|85576.8|85632.9|85582.9|85612.2|85562.2|1104
1636337700000|2021-11-08 02:15:00|85625.9|85575.9|85597.8|85547.8|85633.1|85583.1|85594|85544|1154
1636338000000|2021-11-08 02:20:00|85598.5|85548.5|85620.8|85570.8|85624.8|85574.8|85592.7|85542.7|1047
1636338300000|2021-11-08 02:25:00|85620.2|85570.2|85619.7|85569.7|85624.4|85574.4|85601.9|85551.9|996
1636338600000|2021-11-08 02:30:00|85619.6|85569.6|85596.7|85546.7|85631.9|85581.9|85593.4|85543.4|1148
1636338900000|2021-11-08 02:35:00|85598.2|85548.2|85596.1|85546.1|85611.4|85561.4|85588.2|85538.2|1117
1636339200000|2021-11-08 02:40:00|85596|85546|85598.5|85548.5|85615.4|85565.4|85585.7|85535.7|1255
1636339500000|2021-11-08 02:45:00|85598.2|85548.2|85586.5|85536.5|85603.5|85553.5|85578.3|85528.3|712
1636339800000|2021-11-08 02:50:00|85586.9|85536.9|85583|85533|85601.3|85551.3|85579.2|85529.2|946
1636340100000|2021-11-08 02:55:00|85583.2|85533.2|85571|85521|85585.5|85535.5|85569.3|85519.3|910
1636340400000|2021-11-08 03:00:00|85570.9|85520.9|85580|85530|85585.4|85535.4|85552.7|85502.7|1311
1636340700000|2021-11-08 03:05:00|85579.9|85529.9|85561.1|85511.1|85589|85539|85557.8|85507.8|885
1636341000000|2021-11-08 03:10:00|85558.8|85508.8|85570.5|85520.5|85577.1|85527.1|85553.3|85503.3|1006
1636341300000|2021-11-08 03:15:00|85568.4|85518.4|85553.6|85503.6|85577.6|85527.6|85549.5|85499.5|854
1636341600000|2021-11-08 03:20:00|85554.3|85504.3|85547|85497|85563.5|85513.5|85538.2|85488.2|865
1636341900000|2021-11-08 03:25:00|85545.8|85495.8|85529|85479|85549.5|85499.5|85521.7|85471.7|939
1636342200000|2021-11-08 03:30:00|85526.8|85476.8|85531|85481|85536.2|85486.2|85524|85474|709
1636342500000|2021-11-08 03:35:00|85531.3|85481.3|85510.2|85460.2|85536.3|85486.3|85509.4|85459.4|924
1636342800000|2021-11-08 03:40:00|85509.4|85459.4|85531.2|85481.2|85539.1|85489.1|85507.3|85457.3|930
1636343100000|2021-11-08 03:45:00|85532.2|85482.2|85546.1|85496.1|85553.5|85503.5|85517|85467|989
1636343400000|2021-11-08 03:50:00|85545.3|85495.3|85536.5|85486.5|85548|85498|85519.7|85469.7|777
1636343700000|2021-11-08 03:55:00|85532.2|85482.2|85550.8|85500.8|85550.8|85500.8|85494.4|85444.4|989
1636344000000|2021-11-08 04:00:00|85548.7|85498.7|85536.2|85486.2|85603.1|85535.5|85521.5|85385.3|993
1636344300000|2021-11-08 04:05:00|85537.5|85487.5|85542.3|85492.3|85544.9|85494.9|85503.6|85453.6|1032
1636344600000|2021-11-08 04:10:00|85539.6|85489.6|85539.5|85489.5|85553.5|85497.8|85502.3|85235.4|1009
1636344900000|2021-11-08 04:15:00|85538.1|85488.1|85535.3|85485.3|85547.3|85497.3|85533.9|85483.9|809
1636345200000|2021-11-08 04:20:00|85535.4|85485.4|85535.1|85485.1|85536|85486|85513.9|85463.9|754
1636345500000|2021-11-08 04:25:00|85535.9|85485.9|85532|85482|85542.1|85492.1|85515.3|85465.3|967
1636345800000|2021-11-08 04:30:00|85532.8|85482.8|85537.3|85487.3|85553.4|85503.4|85527.5|85477.5|1183
1636346100000|2021-11-08 04:35:00|85537.7|85487.7|85543.7|85493.7|85549.9|85499.9|85530.3|85480.3|1060
1636346400000|2021-11-08 04:40:00|85543.9|85493.9|85533.4|85483.4|85548.7|85498.7|85528.1|85478.1|771
1636346700000|2021-11-08 04:45:00|85533.2|85483.2|85521.4|85471.4|85536.9|85486.9|85516.1|85466.1|788
1636347000000|2021-11-08 04:50:00|85522.9|85472.9|85504.8|85454.8|85527.9|85477.9|85496.2|85446.2|776
1636347300000|2021-11-08 04:55:00|85505|85455|85513.5|85463.5|85517.2|85467.2|85493.9|85443.9|891
1636347600000|2021-11-08 05:00:00|85514.2|85464.2|85538.3|85488.3|85546.2|85496.2|85502.1|85452.1|774
1636347900000|2021-11-08 05:05:00|85538|85488|85507.4|85457.4|85540.3|85490.3|85503.7|85453.7|588
1636348200000|2021-11-08 05:10:00|85507.6|85457.6|85505.5|85455.5|85513.3|85463.3|85499.8|85449.8|630
1636348500000|2021-11-08 05:15:00|85504.3|85454.3|85507.7|85457.7|85510|85460|85487.2|85437.2|788
1636348800000|2021-11-08 05:20:00|85507.5|85457.5|85510.5|85460.5|85515.1|85465.1|85501.8|85451.8|627
1636349100000|2021-11-08 05:25:00|85510.4|85460.4|85502|85452|85512.1|85462.1|85500.4|85450.4|572
1636349400000|2021-11-08 05:30:00|85501.7|85451.7|85520.3|85470.3|85520.4|85470.4|85497.1|85447.1|688
1636349700000|2021-11-08 05:35:00|85517.2|85467.2|85498.8|85448.8|85521.1|85471.1|85495.9|85445.9|655
1636350000000|2021-11-08 05:40:00|85497.9|85447.9|85513.8|85463.8|85519.6|85469.6|85493.5|85443.5|570
1636350300000|2021-11-08 05:45:00|85514.4|85464.4|85500.8|85450.8|85515.2|85465.2|85499.1|85449.1|437
1636350600000|2021-11-08 05:50:00|85500.7|85450.7|85502.8|85452.8|85506.6|85456.6|85492|85442|541
1636350900000|2021-11-08 05:55:00|85503|85453|85516.1|85466.1|85518.9|85468.9|85493.8|85443.8|769
1636351200000|2021-11-08 06:00:00|85515.1|85465.1|85496.6|85446.6|85517.5|85467.5|85489.3|85439.3|1220
1636351500000|2021-11-08 06:05:00|85496.2|85446.2|85422.3|85372.3|85500.7|85450.7|85413.4|85363.4|1031
1636351800000|2021-11-08 06:10:00|85422.9|85372.9|85416.5|85366.5|85431.1|85381.1|85412.6|85362.6|807
1636352100000|2021-11-08 06:15:00|85417.5|85367.5|85423.6|85373.6|85433.7|85383.7|85416.4|85366.4|912
1636352400000|2021-11-08 06:20:00|85425|85375|85426.7|85376.7|85435.9|85385.9|85423.4|85373.4|743
1636352700000|2021-11-08 06:25:00|85427.2|85377.2|85446|85396|85450.8|85400.8|85422.6|85372.6|909
1636353000000|2021-11-08 06:30:00|85446.3|85396.3|85442.1|85392.1|85460.1|85410.1|85435.8|85385.8|792
1636353300000|2021-11-08 06:35:00|85440.1|85390.1|85402|85352|85441.2|85391.2|85397.5|85347.5|1422
1636353600000|2021-11-08 06:40:00|85401.9|85351.9|85377.9|85327.9|85407|85357|85344.9|85294.9|1278
1636353900000|2021-11-08 06:45:00|85378.5|85328.5|85336.9|85286.9|85380.9|85330.9|85324.2|85191.9|1112
1636354200000|2021-11-08 06:50:00|85337|85287|85327.1|85277.1|85344.1|85294.1|85303.5|85253.5|1156
1636354500000|2021-11-08 06:55:00|85327.3|85277.3|85354.7|85304.7|85360.1|85310.1|85326.4|85276.4|865
1636354800000|2021-11-08 07:00:00|85354.2|85304.2|85383.7|85333.7|85419|85369|85348.6|85298.6|1418
1636355100000|2021-11-08 07:05:00|85384.9|85334.9|85402.2|85352.2|85418.2|85377.5|85369.4|85328.5|1190
1636355400000|2021-11-08 07:10:00|85402.4|85352.4|85417.9|85367.9|85437.1|85387.1|85385.7|85338.3|1135
1636355700000|2021-11-08 07:15:00|85418|85368|85430.3|85380.3|85445.1|85406|85404.7|85354.7|1106
1636356000000|2021-11-08 07:20:00|85430.5|85380.5|85419.1|85369.1|85441.5|85401.4|85409.7|85368|1010
1636356300000|2021-11-08 07:25:00|85418.5|85368.5|85416.2|85391.2|85431.7|85392.6|85410.8|85360.8|1105
1636356600000|2021-11-08 07:30:00|85415.9|85390.9|85557.4|85507.4|85557.4|85507.4|85415.7|85379.1|1474
1636356900000|2021-11-08 07:35:00|85557.5|85507.5|85556|85506|85587.3|85545.5|85526.8|85489.2|1566
1636357200000|2021-11-08 07:40:00|85556.2|85506.2|85545.6|85495.6|85589.2|85539.2|85538.6|85492|1284
1636357500000|2021-11-08 07:45:00|85548.1|85498.1|85546.1|85496.1|85575.3|85525.3|85533.6|85485.3|1261
1636357800000|2021-11-08 07:50:00|85546.2|85496.2|85567.7|85517.7|85592.6|85542.6|85546.1|85496.1|1258
1636358100000|2021-11-08 07:55:00|85568|85518|85572.4|85522.4|85576.5|85526.5|85516.5|85466.5|1381
1636358400000|2021-11-08 08:00:00|85575.1|85525.1|85486.7|85436.7|85575.1|85526.7|85486.7|85436.7|1500
1636358700000|2021-11-08 08:05:00|85486.4|85436.4|85502.8|85477.8|85533.8|85491.3|85483.8|85436|1544
1636359000000|2021-11-08 08:10:00|85502.7|85477.7|85570.2|85545.2|85589.3|85545.4|85498.4|85457.5|1497
1636359300000|2021-11-08 08:15:00|85569.8|85544.8|85614.2|85564.2|85624.4|85587.1|85563|85516.4|1447
1636359600000|2021-11-08 08:20:00|85613.4|85563.4|85658|85633|85691.5|85649.8|85606.7|85558.7|1601
1636359900000|2021-11-08 08:25:00|85657.6|85632.6|85666.8|85616.8|85696.4|85646.4|85631.4|85582.2|1582
1636360200000|2021-11-08 08:30:00|85666.9|85616.9|85696.3|85646.3|85721.4|85671.4|85638.1|85588.1|1743
1636360500000|2021-11-08 08:35:00|85696.5|85646.5|85581.1|85531.1|85707.8|85657.8|85570.7|85525.1|1659
1636360800000|2021-11-08 08:40:00|85581.9|85531.9|85547.1|85497.1|85582.6|85544.7|85538.2|85495.5|1661
1636361100000|2021-11-08 08:45:00|85547.2|85497.2|85566.9|85516.9|85596.7|85546.7|85534.4|85484.4|1697
1636361400000|2021-11-08 08:50:00|85565.9|85515.9|85485.3|85435.3|85585.5|85535.5|85480.6|85430.6|1517
1636361700000|2021-11-08 08:55:00|85483.4|85433.4|85526.5|85476.5|85534.2|85487|85441.3|85391.3|1528
1636362000000|2021-11-08 09:00:00|85527|85477|85499.3|85449.3|85538.4|85488.4|85486.7|85436.7|1595
1636362300000|2021-11-08 09:05:00|85500|85450|85497.5|85447.5|85513.3|85463.3|85455.4|85405.4|1553
1636362600000|2021-11-08 09:10:00|85497.3|85447.3|85443.5|85418.5|85510.8|85460.8|85433.9|85383.9|1400
1636362900000|2021-11-08 09:15:00|85443.4|85418.4|85480|85455|85502.5|85465|85432|85386.2|1379
1636363200000|2021-11-08 09:20:00|85479.6|85454.6|85506.1|85456.1|85519.1|85473.3|85469.2|85435.5|1316
1636363500000|2021-11-08 09:25:00|85506|85456|85475.2|85425.2|85520|85480.1|85437.1|85396.2|1233
1636363800000|2021-11-08 09:30:00|85474.2|85424.2|85441.8|85391.8|85484.4|85437.6|85426.7|85376.7|1403
1636364100000|2021-11-08 09:35:00|85441.3|85391.3|85392.6|85342.6|85444.6|85394.6|85362.3|85318.4|1480
1636364400000|2021-11-08 09:40:00|85391|85341|85405|85380|85417.8|85380|85370.7|85335.9|1268
1636364700000|2021-11-08 09:45:00|85417.9|85367.9|85399|85374|85421.1|85383.6|85361.9|85320.7|1187
1636365000000|2021-11-08 09:50:00|85399.2|85374.2|85461.9|85411.9|85462.1|85424.4|85396.9|85358.4|919
1636365300000|2021-11-08 09:55:00|85466.3|85416.3|85466.4|85441.4|85503.6|85471.8|85460|85415|1503
1636365600000|2021-11-08 10:00:00|85465.7|85440.7|85475.4|85450.4|85509.5|85468.3|85461.1|85414.6|1447
1636365900000|2021-11-08 10:05:00|85476.3|85451.3|85523.8|85498.8|85548.8|85500|85470.6|85434.3|1287
1636366200000|2021-11-08 10:10:00|85522.2|85497.2|85504.5|85479.5|85558.8|85520|85502.2|85460|1355
1636366500000|2021-11-08 10:15:00|85504.3|85479.3|85500.6|85475.6|85538.3|85503.6|85485|85435|1473
1636366800000|2021-11-08 10:20:00|85503|85478|85536.4|85511.4|85552.7|85513.9|85500.2|85468.7|1047
1636367100000|2021-11-08 10:25:00|85536.7|85511.7|85504.8|85479.8|85548.6|85513.8|85496|85469.6|1074
1636367400000|2021-11-08 10:30:00|85505.1|85480.1|85489.3|85464.3|85516.1|85480.1|85479.8|85445.2|1010
1636367700000|2021-11-08 10:35:00|85490|85465|85515.4|85490.4|85526.8|85490.4|85488|85458.8|1007
1636368000000|2021-11-08 10:40:00|85531.3|85481.3|85470.3|85445.3|85553.6|85511.2|85466.5|85430.7|1363
1636368300000|2021-11-08 10:45:00|85469.1|85444.1|85479.1|85454.1|85498|85458.6|85431.1|85392.5|1217
1636368600000|2021-11-08 10:50:00|85479.5|85454.5|85512.4|85462.4|85516.1|85480|85476.2|85444.7|1016
1636368900000|2021-11-08 10:55:00|85512.9|85462.9|85516.5|85491.5|85528.7|85495.2|85498.7|85460|1034
1636369200000|2021-11-08 11:00:00|85515.3|85490.3|85451.4|85426.4|85516.2|85491.2|85449.8|85409.6|1170
1636369500000|2021-11-08 11:05:00|85451.7|85426.7|85484.6|85459.6|85498.5|85460.5|85437.8|85396.8|1089
1636369800000|2021-11-08 11:10:00|85484.3|85459.3|85492.9|85467.9|85501|85476|85483|85446.2|885
1636370100000|2021-11-08 11:15:00|85492.8|85467.8|85529.8|85504.8|85544.9|85508.3|85488.8|85463.6|1128
1636370400000|2021-11-08 11:20:00|85529.7|85504.7|85545.2|85520.2|85562.4|85528|85517.9|85483.2|1117
1636370700000|2021-11-08 11:25:00|85545.3|85520.3|85591.3|85566.3|85608.1|85571.1|85536.6|85511.6|1085
1636371000000|2021-11-08 11:30:00|85590.7|85565.7|85591.6|85566.6|85604.6|85571.2|85558.1|85527.8|1160
1636371300000|2021-11-08 11:35:00|85590.7|85565.7|85519.5|85469.5|85597.7|85569.8|85492.7|85454.1|1340
1636371600000|2021-11-08 11:40:00|85519.3|85469.3|85477.2|85452.2|85519.8|85482.4|85470|85433.4|947
1636371900000|2021-11-08 11:45:00|85476.9|85451.9|85495|85445|85500.7|85475.7|85457.6|85425.3|890
1636372200000|2021-11-08 11:50:00|85483|85458|85501.6|85476.6|85505.7|85480.7|85479.9|85444.3|910
1636372500000|2021-11-08 11:55:00|85502.7|85477.7|85434.3|85409.3|85519.6|85488.3|85417.8|85373.9|1474
1636372800000|2021-11-08 12:00:00|85432.8|85407.8|85426.2|85401.2|85497.2|85449.1|85422.2|85381.6|1213
1636373100000|2021-11-08 12:05:00|85426.1|85401.1|85439.3|85414.3|85443.4|85418.4|85419.2|85394.2|1004
1636373400000|2021-11-08 12:10:00|85440|85415|85508.1|85483.1|85531.5|85491.6|85439.1|85414.1|1136
1636373700000|2021-11-08 12:15:00|85508.7|85483.7|85463.8|85438.8|85512.7|85483.7|85452.3|85420.4|892
1636374000000|2021-11-08 12:20:00|85465.1|85440.1|85425.7|85400.7|85480.7|85443|85417.8|85388.6|1126
1636374300000|2021-11-08 12:25:00|85425.8|85400.8|85440.8|85415.8|85470.6|85432.1|85407.5|85370.6|1496
1636374600000|2021-11-08 12:30:00|85440.3|85415.3|85379.4|85354.4|85472.8|85434.4|85372.9|85335.8|1480
1636374900000|2021-11-08 12:35:00|85379.3|85354.3|85384.5|85359.5|85394.5|85362.2|85341.7|85314.8|1052
1636375200000|2021-11-08 12:40:00|85384.3|85359.3|85367|85342|85409.3|85376.7|85334|85297.5|1391
1636375500000|2021-11-08 12:45:00|85366|85341|85402.5|85377.5|85450.2|85407.7|85352.8|85327.8|1450
1636375800000|2021-11-08 12:50:00|85402.7|85377.7|85391.3|85366.3|85409.1|85384.1|85347.6|85310.3|1493
1636376100000|2021-11-08 12:55:00|85391.1|85366.1|85448.8|85398.8|85449.5|85409.8|85360.4|85321|1611
1636376400000|2021-11-08 13:00:00|85436.9|85411.9|85386.6|85361.6|85461.9|85426|85380.1|85355.1|1296
1636376700000|2021-11-08 13:05:00|85386.7|85361.7|85327|85277|85391.3|85366.3|85322.8|85275.6|1226
1636377000000|2021-11-08 13:10:00|85327.1|85277.1|85309.5|85259.5|85356.9|85318.9|85295.6|85259.1|1400
1636377300000|2021-11-08 13:15:00|85296.6|85271.6|85355.9|85330.9|85382.2|85333|85289.1|85254.6|1336
1636377600000|2021-11-08 13:20:00|85354.9|85329.9|85405.1|85380.1|85424.8|85382.5|85347.8|85322|1239
1636377900000|2021-11-08 13:25:00|85405.6|85380.6|85373|85348|85413.9|85383.1|85370.6|85331.7|1346
1636378200000|2021-11-08 13:30:00|85373.9|85348.9|85398.8|85373.8|85410.2|85378.6|85372.6|85340.6|1318
1636378500000|2021-11-08 13:35:00|85399.2|85374.2|85392.8|85367.8|85403.3|85378.3|85367.6|85342.6|1132
1636378800000|2021-11-08 13:40:00|85392.9|85367.9|85473|85448|85483.6|85455.8|85385.5|85360.5|1348
1636379100000|2021-11-08 13:45:00|85472.6|85447.6|85471|85446|85503.9|85466|85458.6|85421.3|1367
1636379400000|2021-11-08 13:50:00|85470.9|85445.9|85517.1|85492.1|85529.4|85493.4|85454.5|85418.7|1351
1636379700000|2021-11-08 13:55:00|85516.7|85491.7|85516.4|85466.4|85533.1|85496.9|85492.9|85459|1261
1636380000000|2021-11-08 14:00:00|85514.3|85464.3|85458|85433|85562.8|85520.5|85445.5|85410.3|1799
1636380300000|2021-11-08 14:05:00|85459.6|85434.6|85481.9|85456.9|85504.9|85470.1|85455.6|85416.6|1523
1636380600000|2021-11-08 14:10:00|85481.4|85456.4|85446.4|85421.4|85497.2|85462|85438.3|85400.2|1493
1636380900000|2021-11-08 14:15:00|85447|85422|85442.9|85392.9|85479.2|85441.9|85399.3|85365|1505
1636381200000|2021-11-08 14:20:00|85442.6|85392.6|85445.4|85420.4|85464.4|85430.4|85418.1|85381.8|1413
1636381500000|2021-11-08 14:25:00|85445.2|85420.2|85496.3|85471.3|85520.7|85479.3|85444.6|85413.7|1331
1636381800000|2021-11-08 14:30:00|85496|85471|85465.1|85440.1|85504.2|85471|85421.9|85382.8|1714
1636382100000|2021-11-08 14:35:00|85464.9|85439.9|85485.6|85460.6|85502.9|85464|85452.1|85416.7|1552
1636382400000|2021-11-08 14:40:00|85483.8|85458.8|85440.6|85415.6|85486|85461|85421.2|85388.7|1527
1636382700000|2021-11-08 14:45:00|85440.5|85415.5|85398.6|85373.6|85459|85434|85395.6|85353.3|1625
1636383000000|2021-11-08 14:50:00|85398.5|85373.5|85408.7|85383.7|85455.7|85411.6|85390.2|85354.2|1567
1636383300000|2021-11-08 14:55:00|85408.3|85383.3|85360.7|85335.7|85429.4|85398.9|85357.6|85324.3|1558
1636383600000|2021-11-08 15:00:00|85359.6|85334.6|85315.7|85290.7|85379|85343.7|85309|85263.9|1497
1636383900000|2021-11-08 15:05:00|85315.6|85290.6|85284|85234|85328.5|85291.3|85253.6|85211.1|1421
1636384200000|2021-11-08 15:10:00|85284.2|85234.2|85202.1|85152.1|85286.7|85247.4|85178.5|85139.3|1453
1636384500000|2021-11-08 15:15:00|85202.2|85152.2|85124.9|85099.9|85223.4|85184.1|85101.8|84933.7|1594
1636384800000|2021-11-08 15:20:00|85125.1|85100.1|85166.4|85116.4|85211.8|85169.1|85122.6|85090.4|1470
1636385100000|2021-11-08 15:25:00|85166.5|85116.5|85112.7|85062.7|85184.6|85145.4|85101.5|85057.5|1461
1636385400000|2021-11-08 15:30:00|85112.3|85062.3|85067.6|85017.6|85130.8|85087.6|85018.2|84980.6|1430
1636385700000|2021-11-08 15:35:00|85067.7|85017.7|85133.1|85083.1|85143|85093|85051|85013.9|1392
1636386000000|2021-11-08 15:40:00|85132.7|85082.7|85134|85109|85168.5|85131.1|85116.3|85080.1|1447
1636386300000|2021-11-08 15:45:00|85133.8|85108.8|85057.9|85007.9|85135.1|85110.1|85044.6|85006.1|1434
1636386600000|2021-11-08 15:50:00|85058.8|85008.8|85058.8|85033.8|85102.4|85064.3|85046.7|85008.8|1396
1636386900000|2021-11-08 15:55:00|85059.9|85034.9|85077.6|85052.6|85115.2|85065.2|85038.5|85000.8|1523
1636387200000|2021-11-08 16:00:00|85078.1|85053.1|85105.3|85080.3|85121.1|85087.9|85058|85018.5|1347
1636387500000|2021-11-08 16:05:00|85105.1|85080.1|85134.9|85109.9|85162.1|85116.7|85095.2|85064.7|1279
1636387800000|2021-11-08 16:10:00|85136.6|85111.6|85135.5|85110.5|85150.8|85117.1|85118.6|85080.9|1121
1636388100000|2021-11-08 16:15:00|85137.1|85112.1|85131.9|85081.9|85151.8|85112.1|85105.4|85064.1|1175
1636388400000|2021-11-08 16:20:00|85131.8|85081.8|85105.6|85080.6|85140.7|85103.9|85103.4|85069.5|998
1636388700000|2021-11-08 16:25:00|85105.1|85080.1|85120.4|85070.4|85120.4|85085.2|85096.3|85060.2|1047
1636389000000|2021-11-08 16:30:00|85120.7|85070.7|85110.7|85085.7|85122.1|85086.8|85094.7|85057.5|1145
1636389300000|2021-11-08 16:35:00|85110.5|85085.5|85079.6|85029.6|85130.3|85092.2|85067.8|85026.3|1340
1636389600000|2021-11-08 16:40:00|85080.1|85030.1|85051.2|85026.2|85081.5|85042.3|85047.8|85009.1|996
1636389900000|2021-11-08 16:45:00|85051.7|85026.7|85022.8|84972.8|85068.7|85030.2|85011.6|84972.6|1401
1636390200000|2021-11-08 16:50:00|85023.2|84973.2|85039.6|85014.6|85065.6|85019.8|85009|84971|1217
1636390500000|2021-11-08 16:55:00|85039.8|85014.8|85088.6|85038.6|85093.9|85055.1|85029.9|84993.6|1148
1636390800000|2021-11-08 17:00:00|85087.9|85037.9|85102.9|85052.9|85124.9|85074.9|85083.8|85033.8|1311
1636391100000|2021-11-08 17:05:00|85103.7|85053.7|85105|85055|85111.9|85061.9|85091.3|85041.3|1051
1636391400000|2021-11-08 17:10:00|85104.8|85054.8|85093.9|85043.9|85117.1|85067.1|85086.9|85036.9|1041
1636391700000|2021-11-08 17:15:00|85094|85044|85114.8|85064.8|85114.8|85064.8|85087.6|85037.6|951
1636392000000|2021-11-08 17:20:00|85114.7|85064.7|85094.9|85044.9|85116.5|85066.5|85080.9|85030.9|1244
1636392300000|2021-11-08 17:25:00|85095.3|85045.3|85102.3|85052.3|85105.8|85055.8|85089.6|85039.6|960
1636392600000|2021-11-08 17:30:00|85101.9|85051.9|85087.6|85037.6|85105.9|85061.1|85086.1|85037.3|1036
1636392900000|2021-11-08 17:35:00|85087.8|85037.8|85104|85054|85104.8|85054.8|85086.9|85036.9|911
1636393200000|2021-11-08 17:40:00|85104.5|85054.5|85113.5|85063.5|85124.2|85074.2|85099.5|85049.5|1058
1636393500000|2021-11-08 17:45:00|85113.4|85063.4|85126.4|85076.4|85128.3|85078.3|85106.4|85056.4|810
1636393800000|2021-11-08 17:50:00|85126.3|85076.3|85136.9|85086.9|85153.1|85103.1|85125.6|85075.6|1054
1636394100000|2021-11-08 17:55:00|85137.4|85087.4|85187.2|85137.2|85265.6|85143.6|85121|85071|1304
1636394400000|2021-11-08 18:00:00|85184.9|85134.9|85135.6|85085.6|85185.6|85135.6|85114.7|85064.7|1574
1636394700000|2021-11-08 18:05:00|85136.2|85086.2|85127.5|85077.5|85143.2|85093.2|85125.3|85075.3|941
1636395000000|2021-11-08 18:10:00|85127.6|85077.6|85132.7|85082.7|85140.9|85090.9|85124.3|85074.3|877
1636395300000|2021-11-08 18:15:00|85133|85083|85130.7|85080.7|85140.6|85090.6|85128.4|85078.4|742
1636395600000|2021-11-08 18:20:00|85130.5|85080.5|85121.2|85071.2|85131.6|85081.6|85113.7|85063.7|1029
1636395900000|2021-11-08 18:25:00|85122.4|85072.4|85112.8|85062.8|85123.9|85073.9|85105|85055|889
1636396200000|2021-11-08 18:30:00|85112.1|85062.1|85127.7|85077.7|85129|85085|85109.5|85061.1|737
1636396500000|2021-11-08 18:35:00|85127.8|85077.8|85120|85070|85134.4|85084.4|85115|85065|838
1636396800000|2021-11-08 18:40:00|85119.9|85069.9|85123.2|85073.2|85128.3|85086.6|85106.8|85067.8|826
1636397100000|2021-11-08 18:45:00|85123.1|85073.1|85116.8|85066.8|85132.5|85082.5|85111.6|85061.6|795
1636397400000|2021-11-08 18:50:00|85116.7|85066.7|85119.4|85069.4|85121.6|85071.6|85111.4|85061.4|775
1636397700000|2021-11-08 18:55:00|85118.7|85068.7|85117.2|85067.2|85123.8|85082.9|85102|85062.4|860
1636398000000|2021-11-08 19:00:00|85117.3|85067.3|85112.3|85062.3|85119.3|85077.2|85099|85057.4|1063
1636398300000|2021-11-08 19:05:00|85112.1|85062.1|85097.8|85047.8|85115.9|85065.9|85094.6|85044.6|841
1636398600000|2021-11-08 19:10:00|85098|85048|85113.8|85063.8|85115.3|85065.3|85097|85047|855
1636398900000|2021-11-08 19:15:00|85114|85064|85121.6|85071.6|85125.1|85075.1|85110.7|85060.7|802
1636399200000|2021-11-08 19:20:00|85121.1|85071.1|85120|85070|85128.4|85089.1|85105.2|85068.4|734
1636399500000|2021-11-08 19:25:00|85119.8|85069.8|85124.8|85074.8|85127.5|85077.5|85117.8|85067.8|772
1636399800000|2021-11-08 19:30:00|85124|85074|85116.4|85066.4|85125.6|85075.6|85111.9|85061.9|887
1636400100000|2021-11-08 19:35:00|85116.1|85066.1|85098.9|85048.9|85117.7|85067.7|85096.8|85046.8|899
1636400400000|2021-11-08 19:40:00|85098.7|85048.7|85099|85049|85106.3|85056.3|85093.5|85043.5|675
1636400700000|2021-11-08 19:45:00|85099.1|85049.1|85109|85059|85112.3|85062.3|85099.1|85049.1|667
1636401000000|2021-11-08 19:50:00|85109.1|85059.1|85106.6|85056.6|85110.6|85060.6|85103.4|85053.4|615
1636401300000|2021-11-08 19:55:00|85107.2|85057.2|85099.5|85049.5|85108.3|85058.3|85087.5|85037.5|1122
1636401600000|2021-11-08 20:00:00|85099.9|85049.9|85105.4|85055.4|85107.9|85057.9|85086.1|85036.1|1346
1636401900000|2021-11-08 20:05:00|85105.3|85055.3|85140.1|85090.1|85148.6|85098.6|85101.9|85051.9|1260
1636402200000|2021-11-08 20:10:00|85140.2|85090.2|85119.8|85069.8|85140.5|85090.5|85118.1|85068.1|917
1636402500000|2021-11-08 20:15:00|85119.7|85069.7|85106.3|85056.3|85122|85072|85101.7|85051.7|848
1636402800000|2021-11-08 20:20:00|85106.7|85056.7|85100.2|85050.2|85109.8|85059.8|85098.8|85048.8|864
1636403100000|2021-11-08 20:25:00|85100.1|85050.1|85084.1|85034.1|85106.6|85060.8|85077.5|85027.5|988
1636403400000|2021-11-08 20:30:00|85084.4|85034.4|85086.3|85036.3|85091.8|85041.8|85082.1|85032.1|665
1636403700000|2021-11-08 20:35:00|85086.5|85036.5|85075.3|85025.3|85086.6|85036.6|85072.2|84942.6|666
1636404000000|2021-11-08 20:40:00|85075.2|85025.2|85078.9|85028.9|85085.5|85035.5|85070.5|85020.5|644
1636404300000|2021-11-08 20:45:00|85075.1|85025.1|85097.9|85047.9|85098.1|85048.1|85074.4|85024.4|1133
1636404600000|2021-11-08 20:50:00|85097.1|85047.1|85068.2|85018.2|85097.7|85047.7|85052.9|85002.9|1210
1636404900000|2021-11-08 20:55:00|85067.3|85017.3|85057.2|85007.2|85070.2|85020.2|85036.4|84986.4|1250
1636405200000|2021-11-08 21:00:00|85058.2|85008.2|85074.7|85024.7|85080|85030|85032|84982|967
1636405500000|2021-11-08 21:05:00|85075|85025|85069.4|85019.4|85080.6|85030.6|85065.6|85015.6|577
1636405800000|2021-11-08 21:10:00|85070.1|85020.1|85038.4|84988.4|85076.7|85026.7|85032|84982|1107
1636406100000|2021-11-08 21:15:00|85039.1|84989.1|85048.8|84998.8|85051.3|85001.3|85033.6|84983.6|437
1636406400000|2021-11-08 21:20:00|85049.2|84999.2|85066.8|85016.8|85098.6|85029.3|85046.8|84828.6|1090
1636406700000|2021-11-08 21:25:00|85066.3|85016.3|85082.5|85032.5|85086.5|85036.5|85056|85006|1138
1636407000000|2021-11-08 21:30:00|85083.2|85033.2|85100.9|85050.9|85103|85053|85073.7|85023.7|1028
1636407300000|2021-11-08 21:35:00|85103.4|85053.4|85080.5|85030.5|85113.7|85063.7|85073.1|85023.1|1120
1636407600000|2021-11-08 21:40:00|85080.9|85030.9|85103.6|85053.6|85109|85059|85061.8|85011.8|1230
1636407900000|2021-11-08 21:45:00|85099.4|85049.4|85038.2|84988.2|85125.8|85053.2|85007.5|84890.7|1551
1636408200000|2021-11-08 21:50:00|85037.1|84987.1|85088.6|84941.2|85124.2|85003.3|85022.2|84906.3|1430
1636408500000|2021-11-08 21:55:00|85095|84950.1|85151.9|84950.7|85201|84971.8|85095|84874.1|475
1636408800000|2021-11-08 22:00:00|85164.3|84942.7|85133.9|84636.9|85254.8|84951.6|85133.9|84636.9|72
1636409100000|2021-11-08 22:05:00|85153.7|84656.7|85263.4|84766.4|85267|84770|85153.7|84656.7|92
1636409400000|2021-11-08 22:10:00|85283.3|84786.3|85242.2|84745.2|85308|84811|85126.6|84629.6|255
1636409700000|2021-11-08 22:15:00|85241.8|84744.8|85212.2|84715.2|85246.5|84794.6|85114|84617|214
1636410000000|2021-11-08 22:20:00|85225.6|84728.6|85211.8|84714.8|85248.5|84801.1|85134.8|84637.8|188
1636410300000|2021-11-08 22:25:00|85218.9|84721.9|85214.7|84767.5|85249.6|84801.4|85144.5|84647.5|259
1636410600000|2021-11-08 22:30:00|85216.9|84759.4|85188.8|84746.2|85263.6|84788.2|85135.5|84656.8|270
1636410900000|2021-11-08 22:35:00|85220.9|84739.3|85199.5|84703.4|85239.6|84772.9|85129.7|84644|459
1636411200000|2021-11-08 22:40:00|85199.1|84705|85119.8|84794.2|85211.2|84794.4|85115.2|84630.4|518
1636411500000|2021-11-08 22:45:00|85119.4|84794.5|85105.5|84801.1|85164.7|84824.7|85095.6|84727.8|438
1636411800000|2021-11-08 22:50:00|85103.9|84799|85152.8|84778.9|85170.5|84829.6|85094.7|84720.8|347
1636412100000|2021-11-08 22:55:00|85155.4|84772.8|85132.8|84813.1|85171.2|84827.8|85099.1|84718|442
1636412400000|2021-11-08 23:00:00|85131.5|84808.3|85127.1|84767.2|85155.4|84839.1|85105|84743|1882
1636412700000|2021-11-08 23:05:00|85128.6|84771|85126.2|84833|85147.4|84845.5|85105.9|84750.1|1271
1636413000000|2021-11-08 23:10:00|85128.1|84842.2|85121.7|84859|85146.4|84869|85080.6|84745.9|734
1636413300000|2021-11-08 23:15:00|85122.1|84859.5|85109.2|84845.8|85133.2|84864.4|85053.9|84793.4|1066
1636413600000|2021-11-08 23:20:00|85108.1|84838.3|85082.1|84827.6|85135.1|84885.1|85043.7|84777.1|739
1636413900000|2021-11-08 23:25:00|85078.3|84834.2|85071.7|84926.6|85150.3|84933|85057.7|84808.5|707
1636414200000|2021-11-08 23:30:00|85070|84928.6|85033.8|84983.8|85102.2|84986.3|85016.6|84893|588
1636414500000|2021-11-08 23:35:00|85033.9|84983.9|85064.9|84936.5|85083.7|84985.1|85020.8|84906.1|620
1636414800000|2021-11-08 23:40:00|85063.5|84937.5|85085.7|84932.8|85098.6|84991.3|85018.5|84898.2|522
1636415100000|2021-11-08 23:45:00|85085.2|84932.3|85103.5|84946|85106.8|84967|85082.6|84917.3|619
1636415400000|2021-11-08 23:50:00|85099.8|84954.6|85096.4|84953.4|85110|85009.9|85052.3|84919.2|715
1636415700000|2021-11-08 23:55:00|85097.3|84965.3|85087.9|84953.7|85113.2|85012.1|85048.7|84933|592
1636416000000|2021-11-09 00:00:00|85087.8|84954.5|85075.8|84950.4|85096.9|85002.8|85030.2|84935.7|865
1636416300000|2021-11-09 00:05:00|85075.1|84949|85095.6|84969.6|85100.2|85010.6|85028|84933.5|900
1636416600000|2021-11-09 00:10:00|85095.7|84969.7|85060.1|85010.1|85112.5|85019.3|85050.1|84951.5|737
1636416900000|2021-11-09 00:15:00|85058.5|85008.5|85081.4|85031.4|85122.9|85036.1|85056|84966.5|802
1636417200000|2021-11-09 00:20:00|85083.1|85033.1|85077|85027|85086.9|85036.9|85066.7|85016.7|698
1636417500000|2021-11-09 00:25:00|85077.2|85027.2|85084.1|85034.1|85094.8|85044.8|85071.2|85021.2|838
1636417800000|2021-11-09 00:30:00|85085.4|85035.4|85091.8|85041.8|85098.3|85048.3|85074.5|85024.5|868
1636418100000|2021-11-09 00:35:00|85091.5|85041.5|85096.6|85046.6|85109.2|85059.2|85087.4|85037.4|833
1636418400000|2021-11-09 00:40:00|85100.8|85050.8|85116.9|85066.9|85121.2|85071.2|85083.7|85033.7|758
1636418700000|2021-11-09 00:45:00|85116.1|85066.1|85124.9|85074.9|85134|85084|85112.3|85062.3|829
1636419000000|2021-11-09 00:50:00|85123.8|85073.8|85126.9|85076.9|85137.1|85087.1|85122.6|85072.6|932
1636419300000|2021-11-09 00:55:00|85126.7|85076.7|85135|85085|85154.7|85104.7|85126.4|85076.4|786
1636419600000|2021-11-09 01:00:00|85139.2|85089.2|85123.2|85073.2|85150.3|85100.3|85119.2|85069.2|1018
1636419900000|2021-11-09 01:05:00|85121.8|85071.8|85109.8|85059.8|85137.5|85084.6|85097.4|84980|1016
1636420200000|2021-11-09 01:10:00|85111|85061|85110.2|85060.2|85126.7|85076.7|85098.4|85048.4|847
1636420500000|2021-11-09 01:15:00|85110.8|85060.8|85088.7|85038.7|85117.7|85067.7|85086.9|85036.9|880
1636420800000|2021-11-09 01:20:00|85129.4|85003.9|85079.1|85029.1|85129.4|85043.4|85074.4|84986.7|814
1636421100000|2021-11-09 01:25:00|85079|85029|85095.6|85045.6|85095.6|85045.6|85075.4|85025.4|888
1636421400000|2021-11-09 01:30:00|85094.5|85044.5|85126.3|85076.3|85144.7|85094.7|85091.1|85041.1|1247
1636421700000|2021-11-09 01:35:00|85126.2|85076.2|85111.9|85061.9|85132.7|85082.7|85103.6|85053.6|1054
1636422000000|2021-11-09 01:40:00|85111.8|85061.8|85139.1|85089.1|85144.3|85094.3|85102.8|85052.8|958
1636422300000|2021-11-09 01:45:00|85138.8|85088.8|85141.9|85091.9|85156.4|85094.7|85117.6|85024|993
1636422600000|2021-11-09 01:50:00|85141.7|85091.7|85140.8|85090.8|85144.9|85094.9|85133|85083|870
1636422900000|2021-11-09 01:55:00|85140.5|85090.5|85132|85082|85166.6|85116.6|85126.1|85076.1|1006
1636423200000|2021-11-09 02:00:00|85131.7|85081.7|85073.9|85023.9|85151.3|85084.7|85040|84958.2|1371
1636423500000|2021-11-09 02:05:00|85074.2|85024.2|85106.8|85056.8|85121.7|85071.7|85057.6|84978.2|1247
1636423800000|2021-11-09 02:10:00|85106.7|85056.7|85103.6|85053.6|85125.1|85075.1|85094|85044|1114
1636424100000|2021-11-09 02:15:00|85103.3|85053.3|85119.5|85069.5|85125.2|85075.2|85097.7|85047.7|1067
1636424400000|2021-11-09 02:20:00|85119.1|85069.1|85093.1|85043.1|85122.5|85072.5|85078.9|85028.9|1010
1636424700000|2021-11-09 02:25:00|85093.9|85043.9|85085|85035|85115.6|85065.6|85077.5|85027.5|925
1636425000000|2021-11-09 02:30:00|85084.7|85034.7|85118.3|85068.3|85122.1|85072.1|85084.7|85034.7|1072
1636425300000|2021-11-09 02:35:00|85118.8|85068.8|85095.9|85045.9|85120.4|85070.4|85082.2|85032.2|797
1636425600000|2021-11-09 02:40:00|85095.6|85045.6|85118.3|85068.3|85121.4|85071.4|85091|85041|958
1636425900000|2021-11-09 02:45:00|85118.6|85068.6|85120.1|85070.1|85128.3|85078.3|85106.8|85056.8|825
1636426200000|2021-11-09 02:50:00|85120.6|85070.6|85107.5|85057.5|85125.7|85075.7|85090.4|85040.4|789
1636426500000|2021-11-09 02:55:00|85106.6|85056.6|85081.1|85031.1|85121.7|85071.7|85067.7|85017.7|1129
1636426800000|2021-11-09 03:00:00|85078.5|85028.5|85097.7|85047.7|85113.4|85063.4|85078.5|85028.5|1062
1636427100000|2021-11-09 03:05:00|85097.8|85047.8|85089.1|85039.1|85111.6|85061.6|85074.2|85024.2|1125
1636427400000|2021-11-09 03:10:00|85088.8|85038.8|85079.2|85029.2|85101.9|85042.3|85052.6|84976.6|1399
1636427700000|2021-11-09 03:15:00|85079.3|85029.3|85070.1|85020.1|85094.5|85044.5|85060.7|85010.7|971
1636428000000|2021-11-09 03:20:00|85066.9|85016.9|85067.4|85017.4|85081.6|85031.6|85056.3|85006.3|773
1636428300000|2021-11-09 03:25:00|85067.1|85017.1|85088.2|85038.2|85092.4|85042.4|85067.1|85017.1|971
1636428600000|2021-11-09 03:30:00|85087.5|85037.5|85092.8|85042.8|85101.6|85051.6|85082.8|85032.8|697
1636428900000|2021-11-09 03:35:00|85092.7|85042.7|85108.6|85058.6|85113.5|85063.5|85087.9|85037.9|908
1636429200000|2021-11-09 03:40:00|85107.6|85057.6|85112.4|85062.4|85120|85070|85097.5|85047.5|1009
1636429500000|2021-11-09 03:45:00|85108.3|85058.3|85122.1|85072.1|85125.7|85075.7|85104.5|85054.5|890
1636429800000|2021-11-09 03:50:00|85122.4|85072.4|85109.6|85059.6|85125|85075|85101.8|85051.8|873
1636430100000|2021-11-09 03:55:00|85111|85061|85104.9|85054.9|85119.4|85069.4|85101.6|85051.6|755
1636430400000|2021-11-09 04:00:00|85105|85055|85051.7|85001.7|85109|85059|85043.7|84993.7|958
1636430700000|2021-11-09 04:05:00|85053.3|85003.3|85040.7|84990.7|85057.4|85007.4|85036.5|84986.5|753
1636431000000|2021-11-09 04:10:00|85040.2|84990.2|85034|84984|85044.2|84994.2|85028.2|84978.2|879
1636431300000|2021-11-09 04:15:00|85032.6|84982.6|85030.1|84980.1|85037.7|84987.7|85022.2|84972.2|798
1636431600000|2021-11-09 04:20:00|85029.4|84979.4|85024.9|84974.9|85036.2|84986.2|85012.1|84962.1|876
1636431900000|2021-11-09 04:25:00|85026.3|84976.3|85030.4|84980.4|85033.7|84983.7|85013.2|84963.2|735
1636432200000|2021-11-09 04:30:00|85029.7|84979.7|85025.9|84975.9|85037.1|84987.1|85020.1|84970.1|693
1636432500000|2021-11-09 04:35:00|85024.5|84974.5|85018.3|84968.3|85029.8|84979.8|85012.9|84962.9|810
1636432800000|2021-11-09 04:40:00|85018.6|84968.6|85008.1|84958.1|85023.1|84973.1|85003|84953|947
1636433100000|2021-11-09 04:45:00|85010|84960|85021|84971|85030.2|84980.2|85000.9|84950.9|1010
1636433400000|2021-11-09 04:50:00|85021.2|84971.2|85014.8|84964.8|85033.5|84983.5|85007|84957|720
1636433700000|2021-11-09 04:55:00|85015.1|84965.1|85019.9|84969.9|85032.2|84982.2|84991.8|84941.8|1065
1636434000000|2021-11-09 05:00:00|85025.5|84975.5|84979.2|84929.2|85031.7|84981.7|84977.1|84927.1|1065
1636434300000|2021-11-09 05:05:00|84979.1|84929.1|84973.1|84923.1|85009.7|84941.4|84954.1|84876.4|1980
1636434600000|2021-11-09 05:10:00|84977.2|84927.2|84956.6|84906.6|85026.5|84940.8|84943|84856|1961
1636434900000|2021-11-09 05:15:00|84954.9|84904.9|84949.2|84899.2|84999.2|84929|84940.1|84857.3|1942
1636435200000|2021-11-09 05:20:00|84946.5|84896.5|84962|84912|84977.8|84927.8|84930.7|84880.7|1483
1636435500000|2021-11-09 05:25:00|84963.2|84913.2|84963.1|84913.1|84968|84918|84948.6|84898.6|1598
1636435800000|2021-11-09 05:30:00|84963|84913|84936.3|84886.3|84965.9|84915.9|84935.7|84885.7|1211
1636436100000|2021-11-09 05:35:00|84937.6|84887.6|84949.3|84899.3|84957.2|84907.2|84930.5|84880.5|1151
1636436400000|2021-11-09 05:40:00|84949.7|84899.7|84947|84897|84965|84915|84943.5|84893.5|1220
1636436700000|2021-11-09 05:45:00|84946.8|84896.8|84942.3|84892.3|84953.3|84903.3|84927.3|84877.3|1265
1636437000000|2021-11-09 05:50:00|84940.8|84890.8|84940.1|84890.1|84953.3|84903.3|84935.6|84885.6|1127
1636437300000|2021-11-09 05:55:00|84940.5|84890.5|84957|84907|84971|84921|84932.1|84882.1|1174
1636437600000|2021-11-09 06:00:00|84955.1|84905.1|84931.7|84881.7|84958.2|84908.2|84931|84881|1157
1636437900000|2021-11-09 06:05:00|84932.2|84882.2|84920.6|84870.6|84936.4|84886.4|84918.1|84868.1|1171
1636438200000|2021-11-09 06:10:00|84920.8|84870.8|84833.4|84783.4|84926.9|84876.9|84827.1|84777.1|1254
1636438500000|2021-11-09 06:15:00|84834.9|84784.9|84835.6|84785.6|84846.9|84796.9|84831.5|84781.5|973
1636438800000|2021-11-09 06:20:00|84835.8|84785.8|84846.3|84796.3|84846.3|84796.3|84803.8|84753.8|1022
1636439100000|2021-11-09 06:25:00|84846.2|84796.2|84840.2|84790.2|84846.8|84796.8|84811.5|84761.5|1270
1636439400000|2021-11-09 06:30:00|84840|84790|84842.4|84792.4|84861.1|84811.1|84837.1|84787.1|1345
1636439700000|2021-11-09 06:35:00|84841.1|84791.1|84853.2|84803.2|84860.5|84810.5|84835.5|84785.5|1243
1636440000000|2021-11-09 06:40:00|84853.1|84803.1|84866.6|84816.6|84868.1|84818.1|84848.1|84798.1|1222
1636440300000|2021-11-09 06:45:00|84866.8|84816.8|84880.8|84830.8|84886.9|84836.9|84858.6|84808.6|1667
1636440600000|2021-11-09 06:50:00|84883.5|84833.5|84858.9|84808.9|84887.1|84837.1|84855.3|84805.3|1499
1636440900000|2021-11-09 06:55:00|84856.7|84806.7|84896.3|84846.3|84906.1|84856.1|84791.6|84741.6|1595
1636441200000|2021-11-09 07:00:00|84896.4|84846.4|84878.6|84828.6|84897.8|84847.8|84843.7|84793.7|1454
1636441500000|2021-11-09 07:05:00|84878.9|84828.9|84847.8|84797.8|84897.7|84854.9|84845.1|84795.1|1104
1636441800000|2021-11-09 07:10:00|84848|84798|84863.4|84813.4|84882.3|84832.3|84835.3|84791.9|1250
1636442100000|2021-11-09 07:15:00|84863.7|84813.7|84894.3|84844.3|84899.3|84849.3|84861.4|84811.4|1268
1636442400000|2021-11-09 07:20:00|84894.4|84844.4|84905.7|84855.7|84917.3|84867.3|84882.1|84832.9|1218
1636442700000|2021-11-09 07:25:00|84906.9|84856.9|84907.8|84857.8|84924.3|84882.5|84901.7|84851.7|1133
1636443000000|2021-11-09 07:30:00|84911.4|84861.4|84973.2|84923.2|84973.8|84934.3|84895.4|84857.4|1279
1636443300000|2021-11-09 07:35:00|84973.1|84923.1|84980.6|84955.6|85005.2|84963.5|84958.9|84921.7|1232
1636443600000|2021-11-09 07:40:00|84980.3|84955.3|84902|84852|84989.5|84961.3|84880.9|84838|1319
1636443900000|2021-11-09 07:45:00|84901.7|84851.7|84929.8|84879.8|84932.8|84890.6|84868.8|84827.8|1420
1636444200000|2021-11-09 07:50:00|84929|84879|84938.4|84913.4|84953.1|84915.5|84889.6|84851.9|1196
1636444500000|2021-11-09 07:55:00|84938.6|84913.6|84903.1|84878.1|84948.6|84915.6|84883.1|84843.9|1290
1636444800000|2021-11-09 08:00:00|84902.7|84877.7|85001.4|84951.4|85031.1|84982.6|84892.8|84847.5|1671
1636445100000|2021-11-09 08:05:00|85001.1|84951.1|84990.7|84940.7|85041.8|84993.3|84977.1|84929.7|1489
1636445400000|2021-11-09 08:10:00|84989.8|84939.8|84948.5|84898.5|84993.4|84951.5|84932.5|84882.5|1462
1636445700000|2021-11-09 08:15:00|84947.4|84897.4|84952.5|84902.5|84957.4|84917.4|84927.4|84890.5|1338
1636446000000|2021-11-09 08:20:00|84952.4|84902.4|84957.5|84907.5|84981.4|84931.4|84936.6|84890.9|1463
1636446300000|2021-11-09 08:25:00|84958|84908|85028.3|84978.3|85049.7|84999.7|84949.3|84906.9|1599
1636446600000|2021-11-09 08:30:00|85028|84978|84906.3|84881.3|85028.1|84978.1|84904.1|84864|1503
1636446900000|2021-11-09 08:35:00|84905.5|84880.5|84950.2|84900.2|84950.3|84912.2|84893.9|84843.9|1504
1636447200000|2021-11-09 08:40:00|84949|84899|84922.7|84897.7|84956.1|84920.7|84895.9|84855.3|1360
1636447500000|2021-11-09 08:45:00|84922.4|84897.4|84896.3|84846.3|84944.7|84907.7|84880.1|84842.9|1292
1636447800000|2021-11-09 08:50:00|84896.9|84846.9|84906.4|84856.4|84921.3|84877.2|84835.8|84790.3|1460
1636448100000|2021-11-09 08:55:00|84907.2|84857.2|84903.6|84853.6|84941.6|84891.6|84896.3|84846.3|1405
1636448400000|2021-11-09 09:00:00|84904.3|84854.3|84951.5|84901.5|84956.4|84919.5|84892.1|84842.1|1547
1636448700000|2021-11-09 09:05:00|84951.2|84901.2|85000.1|84950.1|85026.9|84976.9|84950.3|84900.3|1534
1636449000000|2021-11-09 09:10:00|85000|84950|84953.4|84928.4|85011.2|84971.4|84951.3|84911.6|1481
1636449300000|2021-11-09 09:15:00|84965.9|84915.9|84891.2|84866.2|84971|84933.6|84885|84843.6|1465
1636449600000|2021-11-09 09:20:00|84889.7|84864.7|84908.7|84858.7|84922.6|84882.4|84880.8|84844.5|1196
1636449900000|2021-11-09 09:25:00|84909|84859|84909.4|84884.4|84933.6|84888.3|84889.9|84853.7|1231
1636450200000|2021-11-09 09:30:00|84909.3|84884.3|84918.6|84868.6|84938.9|84901.3|84881.8|84846.1|1282
1636450500000|2021-11-09 09:35:00|84918.7|84868.7|84887.7|84837.7|84942.1|84900.5|84875.5|84833.8|1311
1636450800000|2021-11-09 09:40:00|84887.2|84837.2|84837.6|84812.6|84918.7|84878.2|84837.6|84799.1|1313
1636451100000|2021-11-09 09:45:00|84836.7|84811.7|84865.7|84840.7|84877.3|84841.7|84833.4|84799.9|1096
1636451400000|2021-11-09 09:50:00|84865.6|84840.6|84873.1|84848.1|84888.7|84852.4|84859.3|84819.9|939
1636451700000|2021-11-09 09:55:00|84872.8|84847.8|84855.1|84805.1|84874.1|84848.6|84828.8|84785.2|1156
1636452000000|2021-11-09 10:00:00|84856.1|84806.1|84818.5|84793.5|84890.6|84846.7|84816.7|84771.6|1319
1636452300000|2021-11-09 10:05:00|84817.8|84792.8|84804.3|84779.3|84847.1|84810|84799.1|84761.6|1314
1636452600000|2021-11-09 10:10:00|84804.6|84779.6|84877.4|84827.4|84880|84831.2|84803.9|84775.8|1284
1636452900000|2021-11-09 10:15:00|84877.3|84827.3|84860|84810|84883.4|84847.1|84846.7|84798|1065
1636453200000|2021-11-09 10:20:00|84860.1|84810.1|84819.5|84769.5|84861.4|84811.4|84781.3|84741.2|1324
1636453500000|2021-11-09 10:25:00|84821.6|84771.6|84859.5|84809.5|84882.1|84840|84803.1|84768.1|1236
1636453800000|2021-11-09 10:30:00|84859|84809|84877|84827|84881.4|84831.4|84830.3|84790.4|1265
1636454100000|2021-11-09 10:35:00|84876.7|84826.7|84880.1|84830.1|84889.4|84850.9|84852.6|84808|1215
1636454400000|2021-11-09 10:40:00|84876.1|84826.1|84888.6|84838.6|84931.8|84889|84863.7|84824.8|1119
1636454700000|2021-11-09 10:45:00|84888.3|84838.3|84875.6|84825.6|84925.3|84875.3|84862.5|84812.5|1231
1636455000000|2021-11-09 10:50:00|84876|84826|84920.6|84870.6|84922.2|84882.5|84861.5|84825|1114
1636455300000|2021-11-09 10:55:00|84921.2|84871.2|84947.3|84897.3|84959.8|84914.9|84883.7|84846|1251
1636455600000|2021-11-09 11:00:00|84947.8|84897.8|84906.8|84881.8|84949|84912.1|84894.9|84857.8|1179
1636455900000|2021-11-09 11:05:00|84906.3|84881.3|84908.6|84883.6|84927|84885.7|84875.3|84825.3|1230
1636456200000|2021-11-09 11:10:00|84908.4|84883.4|84947.4|84922.4|84958.6|84922.7|84898.1|84861.9|1116
1636456500000|2021-11-09 11:15:00|84947.6|84922.6|84937.8|84912.8|84979|84942.6|84933|84899.3|1065
1636456800000|2021-11-09 11:20:00|84937.2|84912.2|84944.1|84919.1|84963.3|84924.6|84929.3|84895.7|1039
1636457100000|2021-11-09 11:25:00|84943.7|84918.7|84950.7|84900.7|84978.2|84934.1|84927.7|84889.9|996
1636457400000|2021-11-09 11:30:00|84950.6|84900.6|84939.1|84914.1|84966.7|84929.5|84931.1|84885.3|1296
1636457700000|2021-11-09 11:35:00|84939.2|84914.2|84931.6|84881.6|84966.2|84924.1|84929.4|84879.4|1134
1636458000000|2021-11-09 11:40:00|84931.5|84881.5|84921.2|84871.2|84931.5|84890.1|84875.7|84830.7|1513
1636458300000|2021-11-09 11:45:00|84905.3|84880.3|84989.9|84939.9|84991.4|84944.2|84898.7|84848.7|1455
1636458600000|2021-11-09 11:50:00|84990|84940|84981.9|84931.9|85019.3|84980.7|84968.2|84927.4|1364
1636458900000|2021-11-09 11:55:00|84983.2|84933.2|85033.1|84983.1|85063.9|85024.4|84978.4|84928.4|1497
1636459200000|2021-11-09 12:00:00|85033.9|84983.9|85054.1|85004.1|85073.9|85036.4|84999.8|84961.2|1205
1636459500000|2021-11-09 12:05:00|85054.2|85004.2|85090.3|85040.3|85090.3|85047.1|85051.8|85004.2|1100
1636459800000|2021-11-09 12:10:00|85089.5|85039.5|85110.8|85060.8|85152.4|85116.6|85080.8|85030.8|1354
1636460100000|2021-11-09 12:15:00|85111|85061|85107.8|85057.8|85125|85081.8|85080.1|85030.1|1385
1636460400000|2021-11-09 12:20:00|85107.2|85057.2|85069|85044|85107.2|85059.5|85063.2|85023|1216
1636460700000|2021-11-09 12:25:00|85068.6|85043.6|85029.4|85004.4|85071.8|85045.1|85024.6|84988|1095
1636461000000|2021-11-09 12:30:00|85029.6|85004.6|85104.2|85079.2|85119|85080.4|85024.9|84982.6|1319
1636461300000|2021-11-09 12:35:00|85104.5|85079.5|85070.8|85045.8|85125.6|85100.6|85068.5|85030|1228
1636461600000|2021-11-09 12:40:00|85070.7|85045.7|85076.4|85051.4|85088.4|85051.4|85036.9|85003.9|1209
1636461900000|2021-11-09 12:45:00|85076.1|85051.1|85094.4|85069.4|85105.5|85073|85062.7|85037.7|1207
1636462200000|2021-11-09 12:50:00|85095.9|85070.9|85113.2|85063.2|85128.3|85087.8|85087.5|85061.4|1073
1636462500000|2021-11-09 12:55:00|85113.1|85063.1|85183.1|85133.1|85197.9|85147.9|85094.8|85059.4|1511
1636462800000|2021-11-09 13:00:00|85183.3|85133.3|85159.7|85109.7|85193.1|85150.4|85143.1|85106.7|1386
1636463100000|2021-11-09 13:05:00|85159.8|85109.8|85171.6|85146.6|85198.2|85159.2|85141.7|85108|1264
1636463400000|2021-11-09 13:10:00|85171.8|85146.8|85156.9|85106.9|85202.6|85155.4|85128.6|85086.4|1330
1636463700000|2021-11-09 13:15:00|85157|85107|85186.9|85161.9|85196|85162.6|85130.9|85096.4|1131
1636464000000|2021-11-09 13:20:00|85186.6|85161.6|85214.1|85189.1|85236.3|85202.9|85179.4|85151.9|1332
1636464300000|2021-11-09 13:25:00|85214.2|85189.2|85148.6|85098.6|85231|85201.8|85140.3|85090.3|1196
1636464600000|2021-11-09 13:30:00|85147.1|85097.1|85151.3|85126.3|85196|85146|85128|85089.2|1633
1636464900000|2021-11-09 13:35:00|85152|85127|85147|85122|85176.3|85127.1|85137.9|85099.3|1338
1636465200000|2021-11-09 13:40:00|85147.2|85122.2|85117|85092|85189.7|85150.2|85112.7|85079.4|1455
1636465500000|2021-11-09 13:45:00|85120.5|85095.5|85096.2|85071.2|85123.4|85097.9|85091.2|85058.6|1443
1636465800000|2021-11-09 13:50:00|85095.8|85070.8|85110.8|85060.8|85120.6|85081.4|85067.1|85020.4|1412
1636466100000|2021-11-09 13:55:00|85110.3|85060.3|85068.8|85018.8|85130.8|85080.8|85059.7|85014.2|1717
1636466400000|2021-11-09 14:00:00|85070.1|85020.1|84930.7|84880.7|85076.3|85026.3|84900.4|84850.4|1820
1636466700000|2021-11-09 14:05:00|84932.5|84882.5|85029|84979|85032.4|84991.8|84915.3|84875|1604
1636467000000|2021-11-09 14:10:00|85029.2|84979.2|85046.5|84996.5|85067.4|85019|85023.8|84977.6|1448
1636467300000|2021-11-09 14:15:00|85046.9|84996.9|84955.3|84930.3|85051.4|85012.3|84945|84909.8|1442
1636467600000|2021-11-09 14:20:00|84954.3|84929.3|84949.8|84924.8|84989.1|84942.6|84916.3|84878.8|1468
1636467900000|2021-11-09 14:25:00|84949.1|84924.1|84969.6|84944.6|85016.2|84968.9|84948.5|84916.6|1545
1636468200000|2021-11-09 14:30:00|84969.4|84944.4|84965.6|84940.6|84981|84944.4|84937|84901.6|1657
1636468500000|2021-11-09 14:35:00|84965.8|84940.8|84917.1|84892.1|84980.4|84943.3|84896.9|84862.2|1592
1636468800000|2021-11-09 14:40:00|84917.4|84892.4|84948.5|84923.5|84994.9|84957.2|84909.9|84875.6|1616
1636469100000|2021-11-09 14:45:00|84948.3|84923.3|84982.9|84957.9|85000.1|84959.7|84884.6|84837.5|1820
1636469400000|2021-11-09 14:50:00|84983.5|84958.5|85042.4|84992.4|85044.3|85003.7|84944.2|84903.7|1565
1636469700000|2021-11-09 14:55:00|85041.2|84991.2|85079.9|85054.9|85126.6|85085.5|84978.6|84942.7|1849
1636470000000|2021-11-09 15:00:00|85080.2|85055.2|85223.8|85173.8|85227.3|85186.2|85057.6|85018.5|1953
1636470300000|2021-11-09 15:05:00|85225|85175|85307.8|85257.8|85339.3|85289.3|85191.4|85154.8|1986
1636470600000|2021-11-09 15:10:00|85308.4|85258.4|85296.4|85271.4|85324.2|85283.8|85279.7|85236.4|1898
1636470900000|2021-11-09 15:15:00|85296.2|85271.2|85363|85338|85386.3|85345.6|85258|85216.3|1805
1636471200000|2021-11-09 15:20:00|85362|85337|85295.8|85270.8|85374.6|85337|85292.5|85255.4|1692
1636471500000|2021-11-09 15:25:00|85296|85271|85241|85191|85304.2|85276.9|85224.4|85179.4|1800
1636471800000|2021-11-09 15:30:00|85241.8|85191.8|85202.1|85152.1|85246.4|85196.4|85190.5|85140.5|1749
1636472100000|2021-11-09 15:35:00|85202.3|85152.3|85284.3|85234.3|85298.9|85248.9|85202.3|85152.3|1615
1636472400000|2021-11-09 15:40:00|85284.1|85234.1|85285.7|85235.7|85300.1|85250.1|85254.1|85215.6|1440
1636472700000|2021-11-09 15:45:00|85286.1|85236.1|85267.6|85217.6|85325.4|85280.3|85237.4|85195.3|1472
1636473000000|2021-11-09 15:50:00|85268.6|85218.6|85253.9|85228.9|85290.8|85240.8|85215.1|85174.8|1475
1636473300000|2021-11-09 15:55:00|85254.3|85229.3|85260.5|85210.5|85293.5|85254.6|85243.4|85198.9|1544
1636473600000|2021-11-09 16:00:00|85263.7|85213.7|85323.9|85273.9|85335.8|85295.6|85254.7|85208.7|1588
1636473900000|2021-11-09 16:05:00|85324|85274|85344.4|85294.4|85393.4|85343.4|85324|85274|1467
1636474200000|2021-11-09 16:10:00|85344.3|85294.3|85387.9|85337.9|85422.4|85372.4|85329.5|85291.1|1624
1636474500000|2021-11-09 16:15:00|85388.1|85338.1|85335.4|85285.4|85398.8|85348.8|85326.6|85276.6|1447
1636474800000|2021-11-09 16:20:00|85337.1|85287.1|85357.6|85307.6|85411.6|85361.6|85326.5|85276.5|1511
1636475100000|2021-11-09 16:25:00|85356.4|85306.4|85382|85332|85407.3|85357.3|85335.2|85294|1372
1636475400000|2021-11-09 16:30:00|85381.6|85331.6|85402.8|85352.8|85409.3|85367.4|85365.1|85315.1|1807
1636475700000|2021-11-09 16:35:00|85401.9|85351.9|85392.9|85342.9|85417.1|85372.9|85374.2|85324.2|1651
1636476000000|2021-11-09 16:40:00|85391.3|85341.3|85287.2|85237.2|85400.2|85350.2|85280.4|85230.4|1480
1636476300000|2021-11-09 16:45:00|85287.9|85237.9|85293|85243|85299.9|85249.9|85268.3|85218.3|1464
1636476600000|2021-11-09 16:50:00|85292.6|85242.6|85305.1|85255.1|85325.7|85288.1|85286.4|85236.4|1452
1636476900000|2021-11-09 16:55:00|85305.4|85255.4|85281.8|85231.8|85310.6|85260.6|85272|85225.9|1530
1636477200000|2021-11-09 17:00:00|85280.3|85230.3|85262|85212|85284.8|85235.1|85259.9|85211.2|1406
1636477500000|2021-11-09 17:05:00|85261|85211|85250.5|85200.5|85283.2|85233.2|85247.6|85197.6|1225
1636477800000|2021-11-09 17:10:00|85250.2|85200.2|85235.6|85185.6|85252.7|85202.7|85218.4|85168.4|1416
1636478100000|2021-11-09 17:15:00|85236.5|85186.5|85238|85188|85247|85197|85216.3|85175|1160
1636478400000|2021-11-09 17:20:00|85238.1|85188.1|85214.9|85164.9|85246.5|85196.5|85210.6|85160.6|1254
1636478700000|2021-11-09 17:25:00|85214.5|85164.5|85193.4|85143.4|85224.6|85174.6|85191.4|85141.4|1161
1636479000000|2021-11-09 17:30:00|85193.5|85143.5|85196.4|85146.4|85210.8|85160.8|85190|85140|1112
1636479300000|2021-11-09 17:35:00|85196.3|85146.3|85189.9|85139.9|85198.9|85148.9|85181.8|85131.8|1065
1636479600000|2021-11-09 17:40:00|85189.7|85139.7|85208.6|85158.6|85213.2|85169.7|85182.8|85132.8|1042
1636479900000|2021-11-09 17:45:00|85208.2|85158.2|85216.2|85166.2|85237.5|85187.5|85208|85158|1029
1636480200000|2021-11-09 17:50:00|85216.4|85166.4|85216.8|85166.8|85219|85180.3|85184|85134|1224
1636480500000|2021-11-09 17:55:00|85216.6|85166.6|85207.3|85157.3|85228.2|85178.2|85199|85149|1372
1636480800000|2021-11-09 18:00:00|85207.4|85157.4|85244|85194|85249.1|85199.1|85194.4|85144.4|1537
1636481100000|2021-11-09 18:05:00|85243.7|85193.7|85264.5|85214.5|85293.6|85243.6|85243.3|85193.3|1616
1636481400000|2021-11-09 18:10:00|85264.8|85214.8|85217.1|85167.1|85264.8|85214.8|85205.6|85155.6|1278
1636481700000|2021-11-09 18:15:00|85216.9|85166.9|85194.9|85144.9|85226.2|85176.2|85190.4|85140.4|1151
1636482000000|2021-11-09 18:20:00|85196|85146|85189.2|85139.2|85198.3|85148.3|85186.4|85136.4|963
1636482300000|2021-11-09 18:25:00|85187.7|85137.7|85207.3|85157.3|85212.9|85162.9|85185.5|85135.5|1104
1636482600000|2021-11-09 18:30:00|85207.2|85157.2|85194.6|85144.6|85209.7|85172.4|85184|85143.8|1092
1636482900000|2021-11-09 18:35:00|85195.3|85145.3|85207|85157|85207|85157|85194|85144|1034
1636483200000|2021-11-09 18:40:00|85206.9|85156.9|85236.2|85186.2|85239.8|85189.8|85204.5|85154.5|1119
1636483500000|2021-11-09 18:45:00|85236.1|85186.1|85231|85181|85239.1|85189.1|85211.3|85161.3|887
1636483800000|2021-11-09 18:50:00|85231.1|85181.1|85231.5|85181.5|85242.6|85192.6|85222.4|85172.4|1057
1636484100000|2021-11-09 18:55:00|85231.4|85181.4|85234.6|85184.6|85237.6|85187.6|85228.3|85178.3|813
1636484400000|2021-11-09 19:00:00|85234.8|85184.8|85208.3|85158.3|85235.7|85185.7|85206.1|85156.1|895
1636484700000|2021-11-09 19:05:00|85208.6|85158.6|85209|85159|85210.9|85160.9|85200.6|85150.6|1028
1636485000000|2021-11-09 19:10:00|85209.1|85159.1|85197.4|85147.4|85216.1|85166.1|85197.2|85147.2|917
1636485300000|2021-11-09 19:15:00|85196|85146|85199.3|85149.3|85203.5|85153.5|85184.3|85134.3|1033
1636485600000|2021-11-09 19:20:00|85199.1|85149.1|85192.7|85142.7|85204.5|85154.5|85191.7|85141.7|1084
1636485900000|2021-11-09 19:25:00|85192.8|85142.8|85167.8|85117.8|85194.6|85144.6|85166.5|85116.5|982
1636486200000|2021-11-09 19:30:00|85167.7|85117.7|85172.7|85122.7|85182.5|85140|85161.7|85117.1|836
1636486500000|2021-11-09 19:35:00|85172.6|85122.6|85183.1|85133.1|85187.7|85145.3|85170.3|85122|812
1636486800000|2021-11-09 19:40:00|85183.5|85133.5|85180.1|85130.1|85185.7|85135.7|85171.8|85121.8|707
1636487100000|2021-11-09 19:45:00|85179.7|85129.7|85178.4|85128.4|85186.1|85136.1|85176.2|85126.2|755
1636487400000|2021-11-09 19:50:00|85178.5|85128.5|85182.9|85132.9|85186|85136|85170|85120|1011
1636487700000|2021-11-09 19:55:00|85182.5|85132.5|85171.1|85121.1|85194.8|85144.8|85151.2|85101.2|1385
1636488000000|2021-11-09 20:00:00|85171.2|85121.2|85140.4|85090.4|85171.5|85121.5|85138.4|85088.4|1004
1636488300000|2021-11-09 20:05:00|85140.6|85090.6|85120.9|85070.9|85146.8|85106.2|85119.6|85069.6|961
1636488600000|2021-11-09 20:10:00|85120.8|85070.8|85118|85068|85132.8|85082.8|85112.2|85062.2|992
1636488900000|2021-11-09 20:15:00|85118.1|85068.1|85102.2|85052.2|85118.2|85068.2|85090|85049.4|904
1636489200000|2021-11-09 20:20:00|85102.3|85052.3|85117.2|85092.2|85128.8|85093|85100|85050|865
1636489500000|2021-11-09 20:25:00|85115.8|85090.8|85135.3|85085.3|85136.8|85093.4|85115.8|85071.7|750
1636489800000|2021-11-09 20:30:00|85135.7|85085.7|85126|85076|85144.5|85094.5|85124.2|85074.2|824
1636490100000|2021-11-09 20:35:00|85126.1|85076.1|85130.5|85080.5|85137|85087|85123.5|85073.5|647
1636490400000|2021-11-09 20:40:00|85131.1|85081.1|85117.6|85067.6|85132.4|85082.4|85114.9|85064.9|754
1636490700000|2021-11-09 20:45:00|85117.5|85067.5|85125.2|85075.2|85126.3|85076.3|85110.8|85060.8|560
1636491000000|2021-11-09 20:50:00|85125.7|85075.7|85115.5|85065.5|85138.5|85088.5|85114.6|85064.6|693
1636491300000|2021-11-09 20:55:00|85115.8|85065.8|85121.4|85071.4|85124.6|85074.6|85104.3|85054.3|963
1636491600000|2021-11-09 21:00:00|85122|85072|85115.4|85065.4|85127.8|85077.8|85106.1|85056.1|1024
1636491900000|2021-11-09 21:05:00|85115.1|85065.1|85104.2|85054.2|85117.3|85067.3|85076.3|85026.3|718
1636492200000|2021-11-09 21:10:00|85105.6|85055.6|85113|85063|85134.9|85084.9|85101.3|85051.3|677
1636492500000|2021-11-09 21:15:00|85111.2|85061.2|85095.8|85045.8|85111.2|85061.2|85083.8|85033.8|868
1636492800000|2021-11-09 21:20:00|85095.5|85045.5|85169|85022.1|85193.2|85100.3|85082.1|84959.1|1218
1636493100000|2021-11-09 21:25:00|85168.9|85020.9|85115.6|85065.6|85226.8|85088.4|85093.1|84984.1|1327
1636493400000|2021-11-09 21:30:00|85118.3|85068.3|85141.9|84999.1|85201.3|85108.6|85087.9|84996.3|1188
1636493700000|2021-11-09 21:35:00|85137|85000.3|85155.9|85019.2|85192.3|85077.2|85080|84997.4|1193
1636494000000|2021-11-09 21:40:00|85158.2|85024.7|85134.8|85084.8|85187|85094.7|85111.9|85013.1|728
1636494300000|2021-11-09 21:45:00|85133.9|85083.9|85117|85067|85177.4|85098.2|85103.6|85013.2|1584
1636494600000|2021-11-09 21:50:00|85169.5|85034|85162.2|85014.7|85185.5|85067.7|85104.9|84989|1410
1636494900000|2021-11-09 21:55:00|85163.1|85021.4|85177.6|85026.9|85194.9|85071|85120.9|84988.6|537
1636495200000|2021-11-09 22:00:00|85216.6|85011.9|85218.9|85012.2|85259.5|85015.8|85205.8|84966.4|200
1636495500000|2021-11-09 22:05:00|85217.6|85010|85211.7|85011.3|85286.9|85026.1|85176.9|84948.5|265
1636495800000|2021-11-09 22:10:00|85233.3|84986.7|85248.9|84968.4|85277.5|85028.3|85171.6|84931|370
1636496100000|2021-11-09 22:15:00|85249.5|84967.6|85203.9|85016.3|85255.1|85016.3|85175|84947|300
1636496400000|2021-11-09 22:20:00|85199.7|85017.4|85218|84973.3|85251.9|85029.2|85170.8|84930.5|389
1636496700000|2021-11-09 22:25:00|85218.5|84966.8|85179.8|84978.7|85233.8|85022.1|85171.5|84947|461
1636497000000|2021-11-09 22:30:00|85182.5|84977.9|85217.8|84981.5|85234.8|85016.5|85163.9|84942|625
1636497300000|2021-11-09 22:35:00|85224|84975.7|85204.8|84993.9|85237.4|85023.7|85167.4|84962.7|533
1636497600000|2021-11-09 22:40:00|85206.7|84994.5|85189.9|85004.7|85235|85022.8|85172.7|84966|637
1636497900000|2021-11-09 22:45:00|85192.9|85003.5|85189.5|85013.3|85224.1|85023.4|85179|84990.5|480
1636498200000|2021-11-09 22:50:00|85191.6|85011.3|85194.8|84998.4|85231.3|85026.3|85179|84974.9|342
1636498500000|2021-11-09 22:55:00|85191.2|84997.9|85217.6|84980.7|85233.7|85025.6|85178|84969.7|423
1636498800000|2021-11-09 23:00:00|85216.6|84981.5|85172.8|85027.2|85217.2|85063.5|85113.5|84978.7|1254
1636499100000|2021-11-09 23:05:00|85175.1|85022.6|85151.8|85017.1|85175.7|85063.1|85104.4|85004.5|644
1636499400000|2021-11-09 23:10:00|85151.5|85017.7|85140.4|85015.1|85158.8|85061.3|85098.2|85009.2|586
1636499700000|2021-11-09 23:15:00|85141.7|85014.8|85114.1|85064.1|85158.4|85071.9|85098.4|85010.5|651
1636500000000|2021-11-09 23:20:00|85112.6|85062.6|85109.4|85059.4|85163.7|85072.9|85103.4|85028.7|805
1636500300000|2021-11-09 23:25:00|85109.7|85059.7|85111.8|85061.8|85154.8|85071.6|85108.4|85023.5|886
1636500600000|2021-11-09 23:30:00|85112.3|85062.3|85113.7|85063.7|85161.3|85074.7|85107.9|85025.2|1197
1636500900000|2021-11-09 23:35:00|85113.9|85063.9|85101.4|85051.4|85152.4|85065.2|85099.7|85017.5|828
1636501200000|2021-11-09 23:40:00|85101.7|85051.7|85114.5|85064.5|85120.8|85070.8|85101.7|85051.7|780
1636501500000|2021-11-09 23:45:00|85112.3|85062.3|85106.7|85056.7|85118.8|85068.8|85100|85050|669
1636501800000|2021-11-09 23:50:00|85104.2|85054.2|85101.7|85051.7|85156.9|85069.6|85100.8|85012.4|809
1636502100000|2021-11-09 23:55:00|85107.5|85057.5|85111.7|85061.7|85157.4|85077.3|85105.7|85021.7|930
1636502400000|2021-11-10 00:00:00|85111.8|85061.8|85102.3|85052.3|85121.4|85071.4|85102.3|85052.3|831
1636502700000|2021-11-10 00:05:00|85102.1|85052.1|85166.6|85037.5|85168.6|85080.8|85100.1|85021.5|653
1636503000000|2021-11-10 00:10:00|85166.7|85037.8|85118.4|85068.4|85187.7|85083.5|85113.5|85025.8|505
1636503300000|2021-11-10 00:15:00|85118.7|85068.7|85116.8|85066.8|85169.1|85075.2|85107.8|85019.9|571
1636503600000|2021-11-10 00:20:00|85117.4|85067.4|85108.4|85058.4|85131.3|85081.3|85107.2|85057.2|528
1636503900000|2021-11-10 00:25:00|85108.3|85058.3|85119.5|85069.5|85154.6|85072.1|85107.1|85022.3|847
1636504200000|2021-11-10 00:30:00|85115|85065|85115.2|85065.2|85149.8|85071.9|85110.8|85023.9|617
1636504500000|2021-11-10 00:35:00|85120.5|85070.5|85129.4|85079.4|85136.9|85086.9|85108.7|85058.7|577
1636504800000|2021-11-10 00:40:00|85129.5|85079.5|85131.7|85081.7|85178|85087.8|85123.1|85043.5|615
1636505100000|2021-11-10 00:45:00|85131.8|85081.8|85118.7|85068.7|85182.1|85089.3|85117.8|85042.2|569
1636505400000|2021-11-10 00:50:00|85117.5|85067.5|85117.8|85067.8|85127.9|85077.9|85113|85063|634
1636505700000|2021-11-10 00:55:00|85117.6|85067.6|85126|85076|85153.2|85103.2|85112|85062|778
1636506000000|2021-11-10 01:00:00|85124.9|85074.9|85124|85074|85136.4|85086.4|85091|85041|997
1636506300000|2021-11-10 01:05:00|85124.6|85074.6|85148.5|85098.5|85149.3|85099.3|85122.6|85072.6|724
1636506600000|2021-11-10 01:10:00|85148.8|85098.8|85131.7|85081.7|85152.7|85102.7|85126.6|85076.6|752
1636506900000|2021-11-10 01:15:00|85131.6|85081.6|85116.5|85066.5|85133|85083|85103.5|85053.5|898
1636507200000|2021-11-10 01:20:00|85116.4|85066.4|85110.9|85060.9|85169.5|85084.1|85106|85041.2|926
1636507500000|2021-11-10 01:25:00|85111|85061|85128.9|85078.9|85168.5|85086.1|85107.2|85028.6|789
1636507800000|2021-11-10 01:30:00|85166.4|85038|85136.8|85086.8|85180|85099.4|85124.7|85037.4|868
1636508100000|2021-11-10 01:35:00|85136.3|85086.3|85129.5|85079.5|85139.7|85089.7|85126.8|85076.8|1107
1636508400000|2021-11-10 01:40:00|85129.7|85079.7|85138.4|85088.4|85145.4|85095.4|85121.7|85071.7|1118
1636508700000|2021-11-10 01:45:00|85138.7|85088.7|85154.4|85104.4|85191.5|85141.5|85134.4|85084.4|1364
1636509000000|2021-11-10 01:50:00|85152.4|85102.4|85130.7|85080.7|85154.1|85104.1|85117.5|85067.5|1092
1636509300000|2021-11-10 01:55:00|85129.8|85079.8|85122.7|85072.7|85131.3|85081.3|85111.9|85061.9|918
1636509600000|2021-11-10 02:00:00|85122.2|85072.2|85138.6|85088.6|85142.9|85092.9|85114.2|85064.2|689
1636509900000|2021-11-10 02:05:00|85137.1|85087.1|85145.7|85095.7|85152.4|85102.4|85135.4|85085.4|723
1636510200000|2021-11-10 02:10:00|85145.6|85095.6|85196.8|85146.8|85198.6|85148.6|85142.2|85092.2|732
1636510500000|2021-11-10 02:15:00|85198.6|85148.6|85181.2|85131.2|85204.8|85154.8|85177.4|85127.4|1078
1636510800000|2021-11-10 02:20:00|85180.7|85130.7|85175.8|85125.8|85198.4|85148.4|85175.7|85125.7|832
1636511100000|2021-11-10 02:25:00|85176.1|85126.1|85180.4|85130.4|85191.4|85141.4|85174.7|85124.7|752
1636511400000|2021-11-10 02:30:00|85182.2|85132.2|85205.6|85155.6|85209.2|85159.2|85172.4|85122.4|877
1636511700000|2021-11-10 02:35:00|85205.2|85155.2|85192|85142|85223.5|85173.5|85183.8|85133.8|1112
1636512000000|2021-11-10 02:40:00|85191.9|85141.9|85224.5|85174.5|85235.9|85185.9|85191.9|85141.9|1236
1636512300000|2021-11-10 02:45:00|85223.9|85173.9|85199.6|85149.6|85234.3|85184.3|85199.3|85149.3|1061
1636512600000|2021-11-10 02:50:00|85200.6|85150.6|85213.8|85163.8|85227.1|85177.1|85199.6|85149.6|944
1636512900000|2021-11-10 02:55:00|85213.3|85163.3|85205.4|85155.4|85219.5|85169.5|85193.9|85143.9|917
1636513200000|2021-11-10 03:00:00|85204.8|85154.8|85209.1|85159.1|85216.6|85166.6|85197.3|85147.3|930
1636513500000|2021-11-10 03:05:00|85203.6|85153.6|85196.9|85146.9|85208.8|85158.8|85191.2|85141.2|552
1636513800000|2021-11-10 03:10:00|85197.3|85147.3|85203.2|85153.2|85216|85166|85185.9|85135.9|867
1636514100000|2021-11-10 03:15:00|85202.7|85152.7|85226.3|85176.3|85249.6|85199.6|85190|85140|1024
1636514400000|2021-11-10 03:20:00|85225.3|85175.3|85225|85175|85232.6|85182.6|85219.4|85169.4|1113
1636514700000|2021-11-10 03:25:00|85224.7|85174.7|85212.3|85162.3|85231.3|85181.3|85205.7|85155.7|1107
1636515000000|2021-11-10 03:30:00|85211.9|85161.9|85210.1|85160.1|85215.6|85165.6|85202.9|85152.9|1024
1636515300000|2021-11-10 03:35:00|85210.4|85160.4|85209.4|85159.4|85216.3|85166.3|85202.7|85152.7|609
1636515600000|2021-11-10 03:40:00|85209.8|85159.8|85217.8|85167.8|85240.2|85190.2|85205.1|85155.1|810
1636515900000|2021-11-10 03:45:00|85217.9|85167.9|85238.1|85188.1|85238.4|85188.4|85216.7|85166.7|799
1636516200000|2021-11-10 03:50:00|85239.8|85189.8|85231.9|85181.9|85245.3|85195.3|85224.9|85174.9|705
1636516500000|2021-11-10 03:55:00|85231.4|85181.4|85230.3|85180.3|85238.4|85188.4|85226.8|85176.8|705
1636516800000|2021-11-10 04:00:00|85230.5|85180.5|85235.8|85185.8|85240.6|85190.6|85226.5|85176.5|911
1636517100000|2021-11-10 04:05:00|85235.4|85185.4|85247.3|85197.3|85248.1|85198.1|85225.9|85175.9|706
1636517400000|2021-11-10 04:10:00|85247.2|85197.2|85245.8|85195.8|85256.2|85206.2|85245.2|85195.2|598
1636517700000|2021-11-10 04:15:00|85247.5|85197.5|85233.5|85183.5|85255.1|85205.1|85230.8|85180.8|1043
1636518000000|2021-11-10 04:20:00|85233.2|85183.2|85239.7|85189.7|85242.4|85192.4|85226.8|85176.8|969
1636518300000|2021-11-10 04:25:00|85240|85190|85241.1|85191.1|85249.8|85199.8|85232.1|85182.1|951
1636518600000|2021-11-10 04:30:00|85241.6|85191.6|85230.7|85180.7|85248.4|85198.4|85226.2|85176.2|1177
1636518900000|2021-11-10 04:35:00|85231|85181|85227.6|85177.6|85236.4|85186.4|85221.8|85171.8|1087
1636519200000|2021-11-10 04:40:00|85227|85177|85231.7|85181.7|85233.1|85183.1|85219.4|85169.4|1072
1636519500000|2021-11-10 04:45:00|85231.6|85181.6|85241.5|85191.5|85244.1|85194.1|85224.7|85174.7|1039
1636519800000|2021-11-10 04:50:00|85241.3|85191.3|85230|85180|85249.1|85199.1|85224.4|85174.4|1010
1636520100000|2021-11-10 04:55:00|85228.2|85178.2|85219.1|85169.1|85233.7|85183.7|85213.7|85163.7|1288
1636520400000|2021-11-10 05:00:00|85219.4|85169.4|85227.8|85177.8|85232.3|85182.3|85218.1|85168.1|721
1636520700000|2021-11-10 05:05:00|85228.3|85178.3|85230.8|85180.8|85235.4|85185.4|85218.4|85168.4|787
1636521000000|2021-11-10 05:10:00|85231.1|85181.1|85252.9|85202.9|85256.6|85206.6|85228.7|85178.7|826
1636521300000|2021-11-10 05:15:00|85253.8|85203.8|85257.1|85207.1|85271.9|85221.9|85249.2|85199.2|823
1636521600000|2021-11-10 05:20:00|85255.7|85205.7|85257|85207|85266.2|85216.2|85251.2|85201.2|897
1636521900000|2021-11-10 05:25:00|85256.5|85206.5|85256.4|85206.4|85265.4|85215.4|85249.6|85199.6|975
1636522200000|2021-11-10 05:30:00|85256.3|85206.3|85268.1|85218.1|85271.3|85221.3|85255|85205|670
1636522500000|2021-11-10 05:35:00|85267.7|85217.7|85275.4|85225.4|85285|85235|85266.9|85216.9|672
1636522800000|2021-11-10 05:40:00|85275.6|85225.6|85281.4|85231.4|85289.8|85239.8|85266.8|85216.8|734
1636523100000|2021-11-10 05:45:00|85281.6|85231.6|85288.8|85238.8|85289.6|85239.6|85272.7|85222.7|447
1636523400000|2021-11-10 05:50:00|85288.7|85238.7|85300.6|85250.6|85305.2|85255.2|85281.5|85231.5|610
1636523700000|2021-11-10 05:55:00|85300.5|85250.5|85299.6|85249.6|85309.3|85259.3|85296.5|85246.5|746
1636524000000|2021-11-10 06:00:00|85299.8|85249.8|85259.6|85209.6|85302.2|85252.2|85259.6|85209.6|758
1636524300000|2021-11-10 06:05:00|85259.3|85209.3|85259.8|85209.8|85266.4|85216.4|85255.5|85205.5|573
1636524600000|2021-11-10 06:10:00|85259.2|85209.2|85289.1|85239.1|85292.8|85242.8|85254.7|85204.7|500
1636524900000|2021-11-10 06:15:00|85289|85239|85287.5|85237.5|85289.6|85239.6|85274.8|85224.8|650
1636525200000|2021-11-10 06:20:00|85287|85237|85290.7|85240.7|85293.4|85243.4|85284.6|85234.6|551
1636525500000|2021-11-10 06:25:00|85292|85242|85275|85225|85293|85243|85267.6|85217.6|796
1636525800000|2021-11-10 06:30:00|85275.1|85225.1|85285.5|85235.5|85287.6|85237.6|85273.2|85223.2|530
1636526100000|2021-11-10 06:35:00|85284.8|85234.8|85287.6|85237.6|85291.2|85241.2|85278.8|85228.8|612
1636526400000|2021-11-10 06:40:00|85287.7|85237.7|85283.4|85233.4|85293|85243|85280.4|85230.4|1028
1636526700000|2021-11-10 06:45:00|85283|85233|85262.6|85212.6|85286.1|85236.1|85260.8|85210.8|1067
1636527000000|2021-11-10 06:50:00|85262.1|85212.1|85234.6|85184.6|85271.5|85221.5|85231.7|85181.7|848
1636527300000|2021-11-10 06:55:00|85238.1|85188.1|85266.8|85216.8|85278.8|85228.8|85234.6|85184.6|985
1636527600000|2021-11-10 07:00:00|85267.1|85217.1|85350.3|85300.3|85448.2|85398.2|85264.9|85214.9|1581
1636527900000|2021-11-10 07:05:00|85349.7|85299.7|85301.6|85251.6|85356.5|85306.5|85278.4|85228.4|1351
1636528200000|2021-11-10 07:10:00|85301.8|85251.8|85325.2|85275.2|85345.6|85295.6|85297.4|85247.4|1397
1636528500000|2021-11-10 07:15:00|85323.4|85273.4|85300.8|85250.8|85340.1|85290.1|85298|85248|1159
1636528800000|2021-11-10 07:20:00|85300.7|85250.7|85304.4|85254.4|85307|85257|85259.4|85209.4|1391
1636529100000|2021-11-10 07:25:00|85304.7|85254.7|85348|85298|85352.2|85302.2|85284.8|85238.2|1271
1636529400000|2021-11-10 07:30:00|85348.8|85298.8|85374.6|85349.6|85428.6|85378.6|85347.1|85297.1|1700
1636529700000|2021-11-10 07:35:00|85377.2|85352.2|85435.8|85385.8|85449.9|85399.9|85376.6|85338.7|1447
1636530000000|2021-11-10 07:40:00|85435.6|85385.6|85426|85376|85460.2|85410.2|85417.5|85371.5|1342
1636530300000|2021-11-10 07:45:00|85426.4|85376.4|85419.2|85369.2|85490.7|85440.7|85391.9|85341.9|1627
1636530600000|2021-11-10 07:50:00|85419.3|85369.3|85378.2|85328.2|85421.1|85371.1|85355.2|85305.2|1422
1636530900000|2021-11-10 07:55:00|85376.9|85326.9|85310.1|85260.1|85379.2|85332.9|85264.1|84990.2|1601
1636531200000|2021-11-10 08:00:00|85311.8|85261.8|85272|85222|85321.1|85278.4|85214.6|85164.6|1627
1636531500000|2021-11-10 08:05:00|85271.9|85221.9|85238.3|85188.3|85279.7|85229.7|85227.9|85180.2|1638
1636531800000|2021-11-10 08:10:00|85241.6|85191.6|85269.6|85219.6|85337.9|85241|85238.9|85188.9|1503
1636532100000|2021-11-10 08:15:00|85270.2|85220.2|85307.3|85257.3|85320.1|85275.7|85267|85217|1434
1636532400000|2021-11-10 08:20:00|85307.9|85257.9|85242.7|85217.7|85312.8|85270.1|85238.1|85196|1619
1636532700000|2021-11-10 08:25:00|85243.6|85218.6|85223|85198|85269.3|85231.1|85222.3|85182.7|1654
1636533000000|2021-11-10 08:30:00|85223.1|85198.1|85201.1|85176.1|85257|85218.8|85197.1|85150.3|1434
1636533300000|2021-11-10 08:35:00|85200.7|85175.7|85215.7|85190.7|85228.8|85194.3|85198|85165.6|1247
1636533600000|2021-11-10 08:40:00|85214.8|85189.8|85206.4|85181.4|85230.2|85194.5|85191|85152.5|1262
1636533900000|2021-11-10 08:45:00|85206.5|85181.5|85185.3|85160.3|85219.9|85187.1|85172.1|85141.5|1207
1636534200000|2021-11-10 08:50:00|85184.9|85159.9|85199.8|85174.8|85238.7|85197.6|85173.6|85132.9|1272
1636534500000|2021-11-10 08:55:00|85200.2|85175.2|85276.6|85226.6|85283.8|85245.1|85200.2|85167.2|1415
1636534800000|2021-11-10 09:00:00|85260.5|85235.5|85305.4|85255.4|85308.1|85265.8|85233.6|85183.6|1569
1636535100000|2021-11-10 09:05:00|85305.2|85255.2|85337.9|85287.9|85348.9|85304.1|85283.5|85233.5|1451
1636535400000|2021-11-10 09:10:00|85338|85288|85406|85356|85410.9|85362.1|85332.3|85286|1799
1636535700000|2021-11-10 09:15:00|85404.8|85354.8|85328.6|85303.6|85407.1|85363.6|85328.3|85290.2|1554
1636536000000|2021-11-10 09:20:00|85328.5|85303.5|85387.8|85337.8|85405.4|85366.4|85316.9|85281.8|1637
1636536300000|2021-11-10 09:25:00|85388|85338|85380.1|85355.1|85407.5|85369.9|85337.7|85298.2|1444
1636536600000|2021-11-10 09:30:00|85379.8|85354.8|85350.7|85325.7|85391.7|85355.2|85318.1|85269.9|1733
1636536900000|2021-11-10 09:35:00|85350.3|85325.3|85262.5|85212.5|85351.5|85326.5|85261.4|85211.4|1764
1636537200000|2021-11-10 09:40:00|85263|85213|85257.5|85207.5|85281.5|85236.9|85236.2|85187.6|1487
1636537500000|2021-11-10 09:45:00|85257.2|85207.2|85260.9|85210.9|85305.4|85259|85228.5|85190.6|1345
1636537800000|2021-11-10 09:50:00|85261.1|85211.1|85158.1|85133.1|85264.9|85222.8|85154.2|85108.3|1429
1636538100000|2021-11-10 09:55:00|85159.3|85134.3|85256.7|85206.7|85276.4|85226.4|85154.6|85118.4|1555
1636538400000|2021-11-10 10:00:00|85255.9|85205.9|85278.7|85228.7|85281.5|85231.5|85246.1|85196.1|1290
1636538700000|2021-11-10 10:05:00|85278.8|85228.8|85298.3|85248.3|85315.6|85265.6|85260.1|85210.1|1310
1636539000000|2021-11-10 10:10:00|85297.9|85247.9|85297.1|85247.1|85339|85289|85294.3|85247.1|1264
1636539300000|2021-11-10 10:15:00|85298.3|85248.3|85283.3|85233.3|85306.9|85268.5|85268.4|85228.3|1119
1636539600000|2021-11-10 10:20:00|85283.5|85233.5|85301.2|85251.2|85306.7|85265.5|85273|85233.4|1009
1636539900000|2021-11-10 10:25:00|85300.7|85250.7|85301.7|85276.7|85314|85280|85283.7|85246.9|943
1636540200000|2021-11-10 10:30:00|85304|85279|85348.8|85298.8|85358.6|85312.9|85290.5|85255|1090
1636540500000|2021-11-10 10:35:00|85350|85300|85324.5|85274.5|85373.8|85327.7|85311|85270.7|1296
1636540800000|2021-11-10 10:40:00|85325.6|85275.6|85325.1|85275.1|85339.1|85300.1|85312.2|85271.8|982
1636541100000|2021-11-10 10:45:00|85325|85275|85316.7|85291.7|85335.9|85296.3|85295.5|85250.2|1122
1636541400000|2021-11-10 10:50:00|85316.9|85291.9|85293.4|85268.4|85331.6|85303.1|85278.2|85240.2|1035
1636541700000|2021-11-10 10:55:00|85293.9|85268.9|85344.3|85294.3|85347.3|85297.3|85293.9|85261.1|1113
1636542000000|2021-11-10 11:00:00|85344.4|85294.4|85363.5|85313.5|85390.3|85352.8|85343.5|85293.5|1206
1636542300000|2021-11-10 11:05:00|85362.8|85312.8|85387.1|85337.1|85387.3|85337.3|85345.7|85306.9|1126
1636542600000|2021-11-10 11:10:00|85386.8|85336.8|85417.1|85367.1|85428.3|85389.2|85386.2|85336.2|1323
1636542900000|2021-11-10 11:15:00|85417.3|85367.3|85454.7|85404.7|85462.1|85412.1|85397.4|85354|1470
1636543200000|2021-11-10 11:20:00|85454.8|85404.8|85488|85438|85492.6|85452.3|85433|85395|1220
1636543500000|2021-11-10 11:25:00|85487.8|85437.8|85413|85363|85492.1|85448.1|85400.3|85360.7|1165
1636543800000|2021-11-10 11:30:00|85412.9|85362.9|85413.5|85388.5|85414.6|85389.6|85390.2|85359.9|1117
1636544100000|2021-11-10 11:35:00|85413.4|85388.4|85420.5|85395.5|85478.8|85442.1|85412.7|85374.8|1358
1636544400000|2021-11-10 11:40:00|85418.3|85393.3|85452.8|85427.8|85470.7|85433.7|85414.9|85383.3|1350
1636544700000|2021-11-10 11:45:00|85453.4|85428.4|85500.6|85475.6|85516.1|85477.6|85451.7|85426.7|1329
1636545000000|2021-11-10 11:50:00|85500|85475|85489.7|85464.7|85555.6|85505.6|85488|85451.2|1449
1636545300000|2021-11-10 11:55:00|85491.2|85466.2|85474.6|85424.6|85522.8|85481.3|85458.2|85420.8|1571
1636545600000|2021-11-10 12:00:00|85471.7|85421.7|85479.6|85454.6|85510.9|85473.8|85454.3|85418.4|1346
1636545900000|2021-11-10 12:05:00|85478.9|85453.9|85527.9|85477.9|85550.5|85500.5|85475.9|85438.4|1369
1636546200000|2021-11-10 12:10:00|85527.8|85477.8|85530.1|85505.1|85547.6|85507.5|85522.9|85475.5|1252
1636546500000|2021-11-10 12:15:00|85530.9|85505.9|85534.7|85484.7|85561.7|85524.9|85517.4|85475.9|1197
1636546800000|2021-11-10 12:20:00|85534.6|85484.6|85567.1|85517.1|85574.3|85536.9|85510.7|85480.8|1041
1636547100000|2021-11-10 12:25:00|85566.9|85516.9|85612.5|85562.5|85614.1|85569.5|85551.3|85512.1|975
1636547400000|2021-11-10 12:30:00|85611.6|85561.6|85641.4|85591.4|85690.5|85652.6|85607|85561.3|1230
1636547700000|2021-11-10 12:35:00|85641.3|85591.3|85593.6|85543.6|85641.5|85599.1|85574.7|85525.9|1109
1636548000000|2021-11-10 12:40:00|85594|85544|85518.3|85468.3|85602.4|85552.4|85511.8|85467.3|1136
1636548300000|2021-11-10 12:45:00|85519.4|85469.4|85516.9|85491.9|85549.6|85509.7|85505.5|85467.5|1206
1636548600000|2021-11-10 12:50:00|85516.6|85491.6|85497.7|85472.7|85549.9|85512.5|85491.2|85456.4|1221
1636548900000|2021-11-10 12:55:00|85496.9|85471.9|85532.5|85482.5|85533.6|85498.7|85458.5|85428.3|1641
1636549200000|2021-11-10 13:00:00|85532.7|85482.7|85545.6|85520.6|85579.1|85534.5|85498.4|85461.5|1482
1636549500000|2021-11-10 13:05:00|85545.8|85520.8|85509.1|85484.1|85586.2|85546.1|85508.5|85468.6|1111
1636549800000|2021-11-10 13:10:00|85508.9|85483.9|85532|85507|85581.9|85545.9|85505.2|85480.2|1103
1636550100000|2021-11-10 13:15:00|85532.5|85507.5|85525.7|85500.7|85557.8|85523.4|85524.9|85488.3|1334
1636550400000|2021-11-10 13:20:00|85526.4|85501.4|85540.3|85515.3|85560.1|85524.4|85511|85483|1275
1636550700000|2021-11-10 13:25:00|85540.2|85515.2|85526.3|85312.2|85553|85515.6|85475.5|85312.2|1303
1636551000000|2021-11-10 13:30:00|85536.1|85340.4|85649.2|85599.2|85755.9|85690.3|85536.1|85329.9|2217
1636551300000|2021-11-10 13:35:00|85648.8|85598.8|85692.3|85642.3|85732.1|85682.1|85611.2|85561.2|2095
1636551600000|2021-11-10 13:40:00|85695.7|85645.7|85560.7|85510.7|85725.4|85675.4|85534.5|85484.5|2171
1636551900000|2021-11-10 13:45:00|85562.5|85512.5|85507|85457|85665.6|85615.6|85480.6|85430.6|2044
1636552200000|2021-11-10 13:50:00|85504.7|85454.7|85520.2|85470.2|85532.8|85482.8|85430.4|85380.4|1967
1636552500000|2021-11-10 13:55:00|85520.9|85470.9|85495.1|85445.1|85520.9|85470.9|85439.9|85389.9|1804
1636552800000|2021-11-10 14:00:00|85493.9|85443.9|85366.4|85316.4|85495.9|85445.9|85361.9|85311.9|2019
1636553100000|2021-11-10 14:05:00|85367.9|85317.9|85475.1|85425.1|85476.7|85426.7|85347.6|85297.6|1774
1636553400000|2021-11-10 14:10:00|85475.3|85425.3|85467.1|85417.1|85479.1|85429.1|85405.9|85356.3|1749
1636553700000|2021-11-10 14:15:00|85466.8|85416.8|85418.6|85368.6|85497|85447|85414.5|85364.5|1679
1636554000000|2021-11-10 14:20:00|85418.3|85368.3|85389.3|85364.3|85451.1|85409.5|85387.4|85339|1651
1636554300000|2021-11-10 14:25:00|85389.4|85364.4|85368.8|85318.8|85421.8|85381.4|85361.8|85313.2|1501
1636554600000|2021-11-10 14:30:00|85369|85319|85297.7|85247.7|85404.2|85354.2|85289.6|85240.5|1914
1636554900000|2021-11-10 14:35:00|85297.2|85247.2|85349.5|85299.5|85373.4|85323.4|85245.7|85197.7|2008
1636555200000|2021-11-10 14:40:00|85351.2|85301.2|85434.2|85384.2|85450.7|85400.7|85327.4|85277.4|1879
1636555500000|2021-11-10 14:45:00|85435|85385|85429.3|85379.3|85444.3|85409.8|85397.1|85353.3|1798
1636555800000|2021-11-10 14:50:00|85430.9|85380.9|85464.5|85414.5|85556.6|85506.6|85427.7|85377.7|1969
1636556100000|2021-11-10 14:55:00|85463.5|85413.5|85435.3|85385.3|85480.2|85430.2|85405.2|85355.2|1960
1636556400000|2021-11-10 15:00:00|85435.5|85385.5|85505.2|85455.2|85511.8|85461.8|85404|85360.3|1967
1636556700000|2021-11-10 15:05:00|85506.6|85456.6|85554.2|85529.2|85579.9|85533.7|85504.4|85454.4|1727
1636557000000|2021-11-10 15:10:00|85554.5|85529.5|85634.7|85584.7|85694.4|85644.4|85554.3|85521.4|1816
1636557300000|2021-11-10 15:15:00|85635.2|85585.2|85611.3|85561.3|85660.2|85610.2|85598|85558.4|1745
1636557600000|2021-11-10 15:20:00|85606.9|85556.9|85695.7|85645.7|85713.9|85663.9|85575.7|85537.3|1829
1636557900000|2021-11-10 15:25:00|85695.3|85645.3|85773|85723|85790.1|85740.1|85670.3|85620.3|1885
1636558200000|2021-11-10 15:30:00|85773.3|85723.3|85845.8|85795.8|85898.9|85848.9|85773.3|85723.3|1845
1636558500000|2021-11-10 15:35:00|85845.2|85795.2|85829.3|85779.3|85868|85826.4|85804|85754|1660
1636558800000|2021-11-10 15:40:00|85829.8|85779.8|85882.1|85857.1|85904.3|85859.1|85813.7|85764.2|1826
1636559100000|2021-11-10 15:45:00|85882.2|85857.2|85945.3|85895.3|85985.6|85935.6|85833.5|85795.4|1654
1636559400000|2021-11-10 15:50:00|85942.9|85892.9|85969.8|85919.8|86003.4|85953.4|85931.1|85881.1|1854
1636559700000|2021-11-10 15:55:00|85970.5|85920.5|86022.5|85972.5|86030.1|85991|85955.3|85905.3|1868
1636560000000|2021-11-10 16:00:00|86022|85972|85904|85854|86047.8|86005.9|85885.5|85835.5|1772
1636560300000|2021-11-10 16:05:00|85904.2|85854.2|85892|85842|85969.8|85919.8|85877.2|85827.2|1601
1636560600000|2021-11-10 16:10:00|85892.9|85842.9|85883.8|85833.8|85915.3|85865.3|85845.8|85795.8|1682
1636560900000|2021-11-10 16:15:00|85884.5|85834.5|85881.1|85831.1|85902.7|85852.7|85849.5|85799.5|1507
1636561200000|2021-11-10 16:20:00|85880.5|85830.5|85826.9|85776.9|85880.8|85836.6|85816.1|85776.2|1551
1636561500000|2021-11-10 16:25:00|85825.9|85775.9|85936.7|85886.7|85941.2|85891.2|85816.3|85766.3|1667
1636561800000|2021-11-10 16:30:00|85936.9|85886.9|85980.3|85930.3|86005|85955|85931.9|85881.9|1854
1636562100000|2021-11-10 16:35:00|85980.1|85930.1|85962.6|85912.6|85986.9|85936.9|85945.2|85895.2|1471
1636562400000|2021-11-10 16:40:00|85962.4|85912.4|86018.1|85968.1|86040.7|85990.7|85932.8|85882.8|1597
1636562700000|2021-11-10 16:45:00|86018.5|85968.5|86012.3|85962.3|86040|85990|85998.5|85948.5|1587
1636563000000|2021-11-10 16:50:00|86011.9|85961.9|86017.7|85967.7|86031.3|85981.3|85982.5|85932.5|1424
1636563300000|2021-11-10 16:55:00|86018.1|85968.1|86002.6|85952.6|86031.1|85981.1|85999.3|85949.3|1356
1636563600000|2021-11-10 17:00:00|86002.8|85952.8|86064.6|86014.6|86067|86017|86000.5|85950.5|1720
1636563900000|2021-11-10 17:05:00|86064|86014|86059.5|86009.5|86070|86029|86037|85987|1602
1636564200000|2021-11-10 17:10:00|86059.6|86009.6|86146.6|86096.6|86180|86130|86056.3|86006.3|1536
1636564500000|2021-11-10 17:15:00|86146.3|86096.3|86133.2|86083.2|86189.1|86139.1|86114.4|86064.4|1599
1636564800000|2021-11-10 17:20:00|86134.2|86084.2|86207.2|86157.2|86211|86161|86126.5|86052.3|1675
1636565100000|2021-11-10 17:25:00|86206.9|86156.9|86175.1|86125.1|86210.9|86160.9|86163.3|86113.3|1359
1636565400000|2021-11-10 17:30:00|86173.4|86123.4|86207.2|86157.2|86263.4|86213.4|86157.9|86107.9|1707
1636565700000|2021-11-10 17:35:00|86212.9|86162.9|86197.7|86147.7|86216.7|86166.7|86157.8|86029.7|1519
1636566000000|2021-11-10 17:40:00|86197.9|86147.9|86228|86178|86230|86180|86180.1|86130.1|1403
1636566300000|2021-11-10 17:45:00|86228.3|86178.3|86301.4|86251.4|86317.8|86267.8|86215.8|86165.8|1470
1636566600000|2021-11-10 17:50:00|86301.8|86251.8|86249.1|86199.1|86304.9|86254.9|86206.1|86156.1|1482
1636566900000|2021-11-10 17:55:00|86249|86199|86203.8|86153.8|86257.4|86207.4|86201.4|86151.4|1331
1636567200000|2021-11-10 18:00:00|86203.9|86153.9|86378.6|86328.6|86382.1|86332.1|86176.8|86126.8|1870
1636567500000|2021-11-10 18:05:00|86379.6|86329.6|86449.1|86399.1|86510|86460|86364.6|86314.6|2087
1636567800000|2021-11-10 18:10:00|86450.1|86400.1|86426.1|86376.1|86462.6|86412.6|86404|86192.5|1837
1636568100000|2021-11-10 18:15:00|86426.2|86376.2|86460.4|86410.4|86462.9|86412.9|86397.5|86347.5|1804
1636568400000|2021-11-10 18:20:00|86460.1|86410.1|86448.7|86398.7|86519.6|86469.6|86448.3|86398.3|1793
1636568700000|2021-11-10 18:25:00|86447.7|86397.7|86382.5|86332.5|86460.6|86410.6|86382|86332|1798
1636569000000|2021-11-10 18:30:00|86382.2|86332.2|86374.1|86324.1|86421.3|86371.3|86361.7|86311.7|1683
1636569300000|2021-11-10 18:35:00|86375.2|86325.2|86402.7|86352.7|86407.6|86357.6|86369.2|86319.2|1558
1636569600000|2021-11-10 18:40:00|86402.8|86352.8|86349.2|86299.2|86402.8|86352.8|86340.9|86290.9|1324
1636569900000|2021-11-10 18:45:00|86350.3|86300.3|86407.2|86357.2|86413.5|86363.5|86344.5|86294.5|1466
1636570200000|2021-11-10 18:50:00|86407.7|86357.7|86421.1|86371.1|86462.3|86412.3|86407.2|86357.2|1790
1636570500000|2021-11-10 18:55:00|86423.5|86373.5|86349|86299|86432.9|86382.9|86345.1|86295.1|1784
1636570800000|2021-11-10 19:00:00|86348.2|86298.2|86352.8|86302.8|86390.8|86340.8|86345.6|86295.6|1644
1636571100000|2021-11-10 19:05:00|86351.4|86301.4|86401.6|86351.6|86401.8|86351.8|86350.1|86300.1|1244
1636571400000|2021-11-10 19:10:00|86401.5|86351.5|86407.8|86357.8|86422.9|86372.9|86401.2|86351.2|1021
1636571700000|2021-11-10 19:15:00|86408.2|86358.2|86400.2|86350.2|86413.7|86363.7|86381.5|86331.5|1242
1636572000000|2021-11-10 19:20:00|86400.7|86350.7|86422.9|86372.9|86424.4|86374.4|86388.1|86338.1|1110
1636572300000|2021-11-10 19:25:00|86423.1|86373.1|86515.1|86465.1|86518.6|86468.6|86412.7|86362.7|1480
1636572600000|2021-11-10 19:30:00|86515.3|86465.3|86516.7|86466.7|86529.8|86479.8|86504.2|86454.2|1437
1636572900000|2021-11-10 19:35:00|86516.9|86466.9|86486.4|86436.4|86519.6|86469.6|86471.5|86421.5|1517
1636573200000|2021-11-10 19:40:00|86485.2|86435.2|86474.9|86424.9|86507.3|86457.3|86466.3|86416.3|1241
1636573500000|2021-11-10 19:45:00|86475|86425|86452.9|86402.9|86490.7|86440.7|86440.1|86390.1|1401
1636573800000|2021-11-10 19:50:00|86454.9|86404.9|86477|86427|86477|86427|86444.1|86394.1|1214
1636574100000|2021-11-10 19:55:00|86478|86428|86511.4|86461.4|86513.6|86463.6|86462.3|86412.3|1386
1636574400000|2021-11-10 20:00:00|86511.7|86461.7|86515.8|86465.8|86536.7|86486.7|86497.6|86447.6|1491
1636574700000|2021-11-10 20:05:00|86515.3|86465.3|86512.9|86462.9|86538.1|86488.1|86502.2|86452.2|1126
1636575000000|2021-11-10 20:10:00|86514.4|86464.4|86504.2|86454.2|86517.4|86467.4|86490.8|86448.8|997
1636575300000|2021-11-10 20:15:00|86503.8|86453.8|86488.1|86438.1|86506.6|86456.6|86470.9|86420.9|1170
1636575600000|2021-11-10 20:20:00|86487.8|86437.8|86524.5|86474.5|86526.6|86476.6|86473.5|86423.5|1155
1636575900000|2021-11-10 20:25:00|86523.4|86473.4|86500.7|86450.7|86527.6|86477.6|86495.6|86445.6|1151
1636576200000|2021-11-10 20:30:00|86501.9|86451.9|86518.5|86468.5|86519.6|86469.6|86496.2|86446.2|1270
1636576500000|2021-11-10 20:35:00|86512.1|86462.1|86518.1|86468.1|86524.7|86474.7|86508.3|86458.3|943
1636576800000|2021-11-10 20:40:00|86518.9|86468.9|86523.8|86473.8|86530.2|86484|86506.6|86456.6|983
1636577100000|2021-11-10 20:45:00|86523.5|86473.5|86537.4|86487.4|86553.2|86503.2|86523.5|86473.5|885
1636577400000|2021-11-10 20:50:00|86536.9|86486.9|86525.7|86475.7|86536.9|86486.9|86471.2|86421.2|1374
1636577700000|2021-11-10 20:55:00|86526.8|86476.8|86561.1|86511.1|86569.5|86519.5|86519.3|86469.3|1474
1636578000000|2021-11-10 21:00:00|86564.9|86514.9|86518.5|86468.5|86565|86515|86477.3|86427.3|876
1636578300000|2021-11-10 21:05:00|86518.4|86468.4|86515.8|86465.8|86520.5|86470.5|86502|86452|514
1636578600000|2021-11-10 21:10:00|86516.8|86466.8|86524.9|86474.9|86527.7|86477.7|86508.7|86458.7|566
1636578900000|2021-11-10 21:15:00|86525.1|86475.1|86519.6|86469.6|86537.6|86487.6|86516.6|86466.6|737
1636579200000|2021-11-10 21:20:00|86519.2|86469.2|86519.4|86469.4|86526.4|86476.4|86508.7|86458.7|655
1636579500000|2021-11-10 21:25:00|86519.9|86469.9|86506.5|86456.5|86522.1|86472.1|86498.9|86448.9|676
1636579800000|2021-11-10 21:30:00|86505.4|86455.4|86549.8|86499.8|86552.9|86502.9|86496.8|86446.8|835
1636580100000|2021-11-10 21:35:00|86550.2|86500.2|86521.2|86471.2|86551.3|86501.3|86519.3|86469.3|844
1636580400000|2021-11-10 21:40:00|86520.7|86470.7|86523.4|86473.4|86530.4|86480.4|86519.8|86469.8|562
1636580700000|2021-11-10 21:45:00|86524.4|86474.4|86539.6|86489.6|86547.8|86497.8|86520.4|86470.4|639
1636581000000|2021-11-10 21:50:00|86539.2|86489.2|86539.3|86489.3|86544.6|86494.6|86521.9|86471.9|631
1636581300000|2021-11-10 21:55:00|86531.6|86481.6|86598.7|86415.5|86677.5|86493.3|86527.9|86414.3|597
1636581600000|2021-11-10 22:00:00|86741.4|86244.4|86628|86131|86742.3|86394.1|86627.8|86130.8|34
1636581900000|2021-11-10 22:05:00|86634.1|86137.1|86627.8|86397.7|86732.6|86400.9|86611.4|86122.6|153
1636582200000|2021-11-10 22:10:00|86704.8|86349.1|86684.5|86312.7|86779.2|86393.3|86608.8|86241.5|463
1636582500000|2021-11-10 22:15:00|86699.2|86340.3|86691.8|86308.4|86699.2|86370.7|86600.4|86299.6|354
1636582800000|2021-11-10 22:20:00|86692.3|86307.4|86612.7|86346.9|86693.4|86352.6|86592|86291.2|183
1636583100000|2021-11-10 22:25:00|86612.6|86348.9|86637.9|86322|86692.2|86357.7|86576.4|86240|294
1636583400000|2021-11-10 22:30:00|86664.5|86339.8|86663.7|86341.1|86699.9|86360.3|86585.7|86298.5|569
1636583700000|2021-11-10 22:35:00|86662.5|86342|86608.6|86324.3|86701.3|86359.5|86575.3|86238.4|681
1636584000000|2021-11-10 22:40:00|86653.8|86327.3|86683.9|86339.1|86710.4|86371.7|86574|86307.6|590
1636584300000|2021-11-10 22:45:00|86687.6|86324|86617.7|86356.8|86694.7|86383.6|86581.6|86324|673
1636584600000|2021-11-10 22:50:00|86625.6|86355.5|86661.1|86367.1|86679.3|86379.3|86574.6|86326.5|544
1636584900000|2021-11-10 22:55:00|86663.9|86365|86633.2|86360.8|86690.9|86387.5|86604|86314.6|482
1636585200000|2021-11-10 23:00:00|86627.2|86359.6|86726|86418.5|86840.9|86452.4|86576.5|86309.1|911
1636585500000|2021-11-10 23:05:00|86735.4|86411.7|86704.2|86492.9|86772.5|86507.2|86699.8|86407.4|819
1636585800000|2021-11-10 23:10:00|86704.5|86493.3|86534.4|86484.4|86745.4|86524|86527.7|86425.8|988
1636586100000|2021-11-10 23:15:00|86533.8|86483.8|86548.6|86498.6|86583.7|86502.4|86528.7|86458.4|1162
1636586400000|2021-11-10 23:20:00|86548.5|86498.5|86539.3|86489.3|86555|86505|86536.9|86486.9|494
1636586700000|2021-11-10 23:25:00|86538.9|86488.9|86543.9|86493.9|86553|86503|86532.3|86482.3|415
1636587000000|2021-11-10 23:30:00|86543.7|86493.7|86543|86493|86551|86501|86539.2|86489.2|447
1636587300000|2021-11-10 23:35:00|86547.9|86497.9|86551.5|86501.5|86551.5|86501.5|86529.9|86479.9|415
1636587600000|2021-11-10 23:40:00|86543.3|86493.3|86529.8|86479.8|86543.3|86493.3|86521.2|86471.2|715
1636587900000|2021-11-10 23:45:00|86527.5|86477.5|86531.6|86481.6|86534.8|86484.8|86518.9|86468.9|554
1636588200000|2021-11-10 23:50:00|86529.9|86479.9|86521.3|86471.3|86535.4|86485.4|86515.2|86465.2|445
1636588500000|2021-11-10 23:55:00|86521.6|86471.6|86513.1|86463.1|86531|86481|86506.9|86456.9|563
1636588800000|2021-11-11 00:00:00|86513.8|86463.8|86538|86488|86552.7|86502.7|86500.9|86450.9|873
1636589100000|2021-11-11 00:05:00|86536.8|86486.8|86490|86440|86547|86497|86483.7|86433.7|772
1636589400000|2021-11-11 00:10:00|86489.5|86439.5|86478.4|86428.4|86522.3|86443|86465.5|86376.8|881
1636589700000|2021-11-11 00:15:00|86477.9|86427.9|86424.5|86374.5|86527.7|86440.7|86423.2|86343.6|965
1636590000000|2021-11-11 00:20:00|86428.6|86378.6|86420.5|86370.5|86466|86379.6|86412.9|86328.1|896
1636590300000|2021-11-11 00:25:00|86421.4|86371.4|86427.3|86377.3|86441.7|86391.7|86413.3|86363.3|874
1636590600000|2021-11-11 00:30:00|86425.2|86375.2|86453.5|86403.5|86508.6|86423.3|86425.2|86363.7|1961
1636590900000|2021-11-11 00:35:00|86453.2|86403.2|86454.8|86404.8|86492.4|86409.9|86442.8|86360|1749
1636591200000|2021-11-11 00:40:00|86456|86406|86451.1|86401.1|86462.1|86412.1|86446.3|86396.3|1694
1636591500000|2021-11-11 00:45:00|86452.4|86402.4|86442.2|86392.2|86459.4|86409.4|86437|86387|1397
1636591800000|2021-11-11 00:50:00|86441.6|86391.6|86467.5|86417.5|86473.8|86423.8|86432.8|86382.8|1083
1636592100000|2021-11-11 00:55:00|86466.5|86416.5|86456.4|86406.4|86478.1|86428.1|86452.2|86402.2|1455
1636592400000|2021-11-11 01:00:00|86458|86408|86526.4|86476.4|86579.5|86501.2|86448.7|86398.7|1697
1636592700000|2021-11-11 01:05:00|86526.3|86476.3|86555.1|86505.1|86626.3|86526.6|86525.4|86447.2|1745
1636593000000|2021-11-11 01:10:00|86555.6|86505.6|86563|86513|86584.6|86534.6|86534.4|86484.4|1855
1636593300000|2021-11-11 01:15:00|86562.9|86512.9|86564.4|86514.4|86591.7|86541.7|86545.1|86495.1|1737
1636593600000|2021-11-11 01:20:00|86564.7|86514.7|86557.4|86507.4|86585.9|86535.9|86553.3|86503.3|1721
1636593900000|2021-11-11 01:25:00|86556.3|86506.3|86522.3|86472.3|86567.1|86517.1|86516.9|86466.9|1738
1636594200000|2021-11-11 01:30:00|86527|86477|86462.3|86412.3|86527|86477|86441.9|86391.9|1764
1636594500000|2021-11-11 01:35:00|86460.9|86410.9|86520.3|86470.3|86523.2|86473.2|86451|86401|1659
1636594800000|2021-11-11 01:40:00|86520.5|86470.5|86545.7|86495.7|86561.8|86511.8|86515.2|86465.2|1472
1636595100000|2021-11-11 01:45:00|86545.1|86495.1|86552.3|86502.3|86592.8|86520.2|86535|86460.2|1794
1636595400000|2021-11-11 01:50:00|86553.4|86503.4|86538.1|86488.1|86577.7|86512.4|86531.1|86450.6|1394
1636595700000|2021-11-11 01:55:00|86538.7|86488.7|86546|86496|86588.9|86512.5|86536.3|86459.9|1520
1636596000000|2021-11-11 02:00:00|86548.7|86498.7|86499.8|86449.8|86555.8|86505.8|86481.7|86402.1|1352
1636596300000|2021-11-11 02:05:00|86500.1|86450.1|86524.2|86474.2|86528.4|86478.4|86496.9|86446.9|924
1636596600000|2021-11-11 02:10:00|86524.5|86474.5|86547.4|86497.4|86588.1|86509.2|86523|86444.8|902
1636596900000|2021-11-11 02:15:00|86547.1|86497.1|86535.5|86485.5|86591.7|86510.7|86529.2|86459.6|902
1636597200000|2021-11-11 02:20:00|86535.3|86485.3|86544|86494|86554.4|86504.4|86532|86482|824
1636597500000|2021-11-11 02:25:00|86543.8|86493.8|86544.9|86494.9|86554.4|86504.4|86535.1|86485.1|774
1636597800000|2021-11-11 02:30:00|86544.8|86494.8|86530.5|86480.5|86546.8|86496.8|86514.7|86464.7|755
1636598100000|2021-11-11 02:35:00|86528.8|86478.8|86539.6|86489.6|86597.4|86522|86517|86358.6|919
1636598400000|2021-11-11 02:40:00|86538.8|86488.8|86551|86501|86552.4|86502.4|86532.8|86482.8|499
1636598700000|2021-11-11 02:45:00|86549.4|86499.4|86595.1|86545.1|86599.9|86549.9|86542.5|86492.5|887
1636599000000|2021-11-11 02:50:00|86594.9|86544.9|86587.7|86537.7|86637.6|86553.8|86577.5|86503.1|969
1636599300000|2021-11-11 02:55:00|86587.4|86537.4|86618.9|86568.9|86659.3|86592.6|86587.4|86502.5|1248
1636599600000|2021-11-11 03:00:00|86619.2|86569.2|86673.3|86623.3|86695.2|86627.2|86601.8|86551.8|1060
1636599900000|2021-11-11 03:05:00|86673|86623|86622|86572|86680|86630|86611.5|86536|1469
1636600200000|2021-11-11 03:10:00|86622.1|86572.1|86697.8|86647.8|86700.7|86650.7|86612.9|86529.4|1546
1636600500000|2021-11-11 03:15:00|86697.5|86647.5|86653.6|86603.6|86697.7|86647.7|86653.6|86603.6|1127
1636600800000|2021-11-11 03:20:00|86654|86604|86618.9|86568.9|86660.3|86610.3|86612.5|86562.5|981
1636601100000|2021-11-11 03:25:00|86618.4|86568.4|86661.4|86611.4|86698.3|86613.2|86614.2|86563.3|1035
1636601400000|2021-11-11 03:30:00|86660.8|86610.8|86599.7|86549.7|86674.6|86624.6|86595.5|86545.5|849
1636601700000|2021-11-11 03:35:00|86599.3|86549.3|86591.7|86541.7|86604|86554|86589.3|86539.3|703
1636602000000|2021-11-11 03:40:00|86591.9|86541.9|86582.9|86532.9|86601|86551|86581.6|86531.6|684
1636602300000|2021-11-11 03:45:00|86583|86533|86563|86513|86601.4|86537.8|86562|86460.8|653
1636602600000|2021-11-11 03:50:00|86562.9|86512.9|86585.5|86535.5|86586.6|86536.6|86562.3|86512.3|669
1636602900000|2021-11-11 03:55:00|86583.1|86533.1|86578.4|86528.4|86593.8|86543.8|86577.4|86527.4|781
1636603200000|2021-11-11 04:00:00|86578.7|86528.7|86583.6|86533.6|86597.8|86547.8|86571.4|86521.4|675
1636603500000|2021-11-11 04:05:00|86584.3|86534.3|86586.1|86536.1|86591.6|86541.6|86581.8|86531.8|453
1636603800000|2021-11-11 04:10:00|86586.2|86536.2|86595.5|86545.5|86596.8|86546.8|86583.5|86533.5|442
1636604100000|2021-11-11 04:15:00|86595.4|86545.4|86609.8|86559.8|86614.7|86564.7|86592.4|86542.4|541
1636604400000|2021-11-11 04:20:00|86609.9|86559.9|86598.8|86548.8|86616.6|86566.6|86592.5|86542.5|563
1636604700000|2021-11-11 04:25:00|86598.2|86548.2|86594.8|86544.8|86611.4|86561.4|86594.6|86544.6|687
1636605000000|2021-11-11 04:30:00|86596.2|86546.2|86593.2|86543.2|86604.8|86554.8|86586.5|86536.5|466
1636605300000|2021-11-11 04:35:00|86592.9|86542.9|86600.7|86550.7|86604.8|86554.8|86589.9|86539.9|457
1636605600000|2021-11-11 04:40:00|86599.2|86549.2|86599.4|86549.4|86607.3|86557.3|86595.9|86545.9|456
1636605900000|2021-11-11 04:45:00|86599.2|86549.2|86599.1|86549.1|86607.6|86557.6|86591.9|86541.9|469
1636606200000|2021-11-11 04:50:00|86596.4|86546.4|86587.4|86537.4|86601.9|86551.9|86583|86533|521
1636606500000|2021-11-11 04:55:00|86584.7|86534.7|86539.5|86489.5|86586.9|86536.9|86534.7|86484.7|754
1636606800000|2021-11-11 05:00:00|86539.4|86489.4|86542.4|86492.4|86550.5|86500.5|86533.7|86483.7|567
1636607100000|2021-11-11 05:05:00|86542.8|86492.8|86576.5|86526.5|86580|86530|86541.7|86491.7|613
1636607400000|2021-11-11 05:10:00|86575.8|86525.8|86549.3|86499.3|86575.8|86525.8|86548.6|86498.6|529
1636607700000|2021-11-11 05:15:00|86549.4|86499.4|86527.7|86477.7|86552.3|86502.3|86522.5|86472.5|620
1636608000000|2021-11-11 05:20:00|86527.3|86477.3|86537.6|86487.6|86547.2|86497.2|86523.8|86473.8|472
1636608300000|2021-11-11 05:25:00|86537.9|86487.9|86537.8|86487.8|86550.5|86500.5|86524.6|86474.6|596
1636608600000|2021-11-11 05:30:00|86536.4|86486.4|86539.8|86489.8|86547.2|86497.2|86532|86482|692
1636608900000|2021-11-11 05:35:00|86540.1|86490.1|86550.8|86500.8|86552.9|86502.9|86534|86484|506
1636609200000|2021-11-11 05:40:00|86554.5|86504.5|86514.4|86464.4|86556.4|86506.4|86510.7|86460.7|497
1636609500000|2021-11-11 05:45:00|86515.1|86465.1|86514.1|86464.1|86520.8|86470.8|86510.3|86460.3|367
1636609800000|2021-11-11 05:50:00|86513.3|86463.3|86511.8|86461.8|86518.9|86468.9|86504.3|86454.3|437
1636610100000|2021-11-11 05:55:00|86512.4|86462.4|86490.3|86440.3|86518.4|86468.4|86485.9|86435.9|584
1636610400000|2021-11-11 06:00:00|86490.6|86440.6|86497.5|86447.5|86511.5|86461.5|86490.1|86440.1|681
1636610700000|2021-11-11 06:05:00|86498.1|86448.1|86491.8|86441.8|86504.9|86454.9|86484.4|86434.4|737
1636611000000|2021-11-11 06:10:00|86492.6|86442.6|86490.1|86440.1|86500|86450|86487.3|86437.3|695
1636611300000|2021-11-11 06:15:00|86491.3|86441.3|86486.2|86436.2|86497.2|86447.2|86483|86433|842
1636611600000|2021-11-11 06:20:00|86487|86437|86488.9|86438.9|86493.6|86443.6|86478.8|86428.8|607
1636611900000|2021-11-11 06:25:00|86489.4|86439.4|86425.9|86375.9|86494.4|86444.4|86416.3|86366.3|773
1636612200000|2021-11-11 06:30:00|86426.1|86376.1|86416.8|86366.8|86436.8|86386.8|86415.1|86365.1|760
1636612500000|2021-11-11 06:35:00|86415.6|86365.6|86405.2|86355.2|86425.4|86375.4|86398.2|86348.2|1276
1636612800000|2021-11-11 06:40:00|86405.3|86355.3|86404.6|86354.6|86413.4|86363.4|86398.6|86348.6|930
1636613100000|2021-11-11 06:45:00|86402.8|86352.8|86424.7|86374.7|86438.3|86388.3|86400|86350|909
1636613400000|2021-11-11 06:50:00|86424.6|86374.6|86439.8|86389.8|86447.5|86397.5|86410.2|86360.2|852
1636613700000|2021-11-11 06:55:00|86436.6|86386.6|86440.7|86390.7|86474.6|86424.6|86423.3|86373.3|850
1636614000000|2021-11-11 07:00:00|86442.5|86392.5|86486.2|86436.2|86490|86440|86439.6|86389.6|1189
1636614300000|2021-11-11 07:05:00|86486.1|86436.1|86486.5|86436.5|86509.9|86459.9|86483.8|86433.8|1318
1636614600000|2021-11-11 07:10:00|86486.3|86436.3|86480.7|86430.7|86486.9|86446.6|86454.1|86404.1|1212
1636614900000|2021-11-11 07:15:00|86480.6|86430.6|86475|86425|86481.9|86439.1|86455.7|86415.8|801
1636615200000|2021-11-11 07:20:00|86474.8|86424.8|86435.7|86385.7|86480.4|86430.4|86435.2|86385.2|1005
1636615500000|2021-11-11 07:25:00|86436|86386|86404.9|86379.9|86468.4|86418.4|86404.4|86363.5|939
1636615800000|2021-11-11 07:30:00|86405.2|86380.2|86403.1|86353.1|86413|86384.3|86374.1|86330.1|1043
1636616100000|2021-11-11 07:35:00|86390.1|86365.1|86424.4|86399.4|86448.6|86405|86389.9|86358.8|1179
1636616400000|2021-11-11 07:40:00|86425|86400|86461.7|86411.7|86464.8|86414.8|86391.2|86354.3|1120
1636616700000|2021-11-11 07:45:00|86461.8|86411.8|86534.2|86484.2|86537.6|86487.6|86439.2|86399.4|1429
1636617000000|2021-11-11 07:50:00|86535.3|86485.3|86530.5|86480.5|86574.1|86529.9|86511.8|86474.9|1275
1636617300000|2021-11-11 07:55:00|86530.2|86480.2|86538.1|86488.1|86543.3|86502.8|86453.4|86403.4|1599
1636617600000|2021-11-11 08:00:00|86536.9|86486.9|86564.9|86514.9|86617.5|86567.5|86512.9|86462.9|1693
1636617900000|2021-11-11 08:05:00|86565.1|86515.1|86556.5|86506.5|86601.3|86562.7|86530.6|86484.8|1500
1636618200000|2021-11-11 08:10:00|86566.2|86516.2|86603.9|86578.9|86621.4|86582.4|86566.2|86516.2|1333
1636618500000|2021-11-11 08:15:00|86605|86580|86675.1|86625.1|86676.8|86626.8|86595.7|86555.8|1553
1636618800000|2021-11-11 08:20:00|86676|86626|86636.6|86586.6|86690.2|86651.6|86635.1|86585.1|1258
1636619100000|2021-11-11 08:25:00|86637.3|86587.3|86675.1|86625.1|86699.6|86649.6|86622.8|86572.8|1576
1636619400000|2021-11-11 08:30:00|86674.9|86624.9|86715.7|86665.7|86759|86709|86670.4|86623.3|1569
1636619700000|2021-11-11 08:35:00|86714.1|86664.1|86694|86669|86741.4|86694.3|86684.8|86640.5|1523
1636620000000|2021-11-11 08:40:00|86693.8|86668.8|86622.1|86597.1|86723.5|86684.8|86616.7|86571.9|1474
1636620300000|2021-11-11 08:45:00|86621.3|86596.3|86659.5|86609.5|86742.1|86692.1|86620|86589.7|1320
1636620600000|2021-11-11 08:50:00|86660.4|86610.4|86644.1|86594.1|86665.5|86628.4|86611.1|86566.5|1566
1636620900000|2021-11-11 08:55:00|86646|86596|86653.9|86603.9|86686.4|86638.1|86628.7|86592|1444
1636621200000|2021-11-11 09:00:00|86653.7|86603.7|86694.1|86644.1|86715.9|86670.5|86653.7|86603.7|1414
1636621500000|2021-11-11 09:05:00|86695.1|86645.1|86748.5|86698.5|86766.3|86722.6|86684.8|86642|1594
1636621800000|2021-11-11 09:10:00|86750.9|86700.9|86721.4|86671.4|86761.9|86714|86703.8|86656.2|1474
1636622100000|2021-11-11 09:15:00|86722.4|86672.4|86704.4|86654.4|86767.1|86729.3|86677.9|86639|1404
1636622400000|2021-11-11 09:20:00|86704.5|86654.5|86676.3|86626.3|86710.6|86676.5|86623.2|86587.9|1602
1636622700000|2021-11-11 09:25:00|86676.4|86626.4|86690|86640|86714.7|86675.3|86652.9|86602.9|1515
1636623000000|2021-11-11 09:30:00|86690.2|86640.2|86649.8|86599.8|86710.9|86660.9|86649.8|86599.8|1559
1636623300000|2021-11-11 09:35:00|86649.5|86599.5|86664.7|86614.7|86701.3|86651.3|86641.8|86591.8|1415
1636623600000|2021-11-11 09:40:00|86664.6|86614.6|86631.5|86581.5|86665.2|86622.7|86610.8|86568|1408
1636623900000|2021-11-11 09:45:00|86631|86581|86742|86692|86747.7|86708.3|86629.5|86579.5|1461
1636624200000|2021-11-11 09:50:00|86741.9|86691.9|86786.8|86736.8|86804.2|86767.1|86738|86690.7|1245
1636624500000|2021-11-11 09:55:00|86786.7|86736.7|86764.3|86714.3|86806.4|86756.4|86728.3|86678.3|1552
1636624800000|2021-11-11 10:00:00|86762.8|86712.8|86794.9|86744.9|86800.2|86757.2|86728.4|86680.4|1415
1636625100000|2021-11-11 10:05:00|86794|86744|86758.1|86708.1|86823.6|86784.7|86743.3|86697.4|1353
1636625400000|2021-11-11 10:10:00|86757.3|86707.3|86730.6|86680.6|86792.3|86752|86727.5|86677.5|1416
1636625700000|2021-11-11 10:15:00|86731|86681|86741|86691|86745.9|86695.9|86709.8|86663.5|1403
1636626000000|2021-11-11 10:20:00|86741.5|86691.5|86799.5|86749.5|86812.5|86771.7|86740.2|86690.2|1493
1636626300000|2021-11-11 10:25:00|86799.7|86749.7|86790.9|86740.9|86802|86752|86758|86708|1255
1636626600000|2021-11-11 10:30:00|86790.7|86740.7|86766.1|86716.1|86807.1|86757.1|86752.4|86702.4|1286
1636626900000|2021-11-11 10:35:00|86766.2|86716.2|86842.8|86792.8|86854.2|86811.5|86763.5|86713.5|1330
1636627200000|2021-11-11 10:40:00|86840.9|86790.9|86894.3|86844.3|86896.6|86846.6|86814.6|86764.6|1346
1636627500000|2021-11-11 10:45:00|86895.1|86845.1|86894.1|86869.1|86918.7|86881.4|86878.9|86840.2|1293
1636627800000|2021-11-11 10:50:00|86894.2|86869.2|86962.8|86912.8|86978.6|86938.9|86893.8|86856|1234
1636628100000|2021-11-11 10:55:00|86962.5|86912.5|86925|86875|86975.1|86926.2|86905.4|86859.2|1393
1636628400000|2021-11-11 11:00:00|86925.3|86875.3|86937|86887|86978.5|86935.3|86909.7|86866|1509
1636628700000|2021-11-11 11:05:00|86937.2|86887.2|87000.3|86950.3|87001.2|86951.2|86937.1|86887.1|1300
1636629000000|2021-11-11 11:10:00|86999.7|86949.7|87053.1|87003.1|87066.6|87018.9|86984.4|86944.9|1548
1636629300000|2021-11-11 11:15:00|87052|87002|86974.8|86924.8|87053.8|87003.8|86973.5|86923.5|1337
1636629600000|2021-11-11 11:20:00|86975.1|86925.1|86983.9|86933.9|87003.1|86961.8|86961.4|86921.3|1260
1636629900000|2021-11-11 11:25:00|86984.1|86934.1|86922.9|86897.9|86990.4|86952.6|86918.7|86883|1220
1636630200000|2021-11-11 11:30:00|86923.2|86898.2|86849.4|86824.4|86945.4|86903.6|86849|86810.8|1284
1636630500000|2021-11-11 11:35:00|86848.7|86823.7|86903.3|86853.3|86921.3|86871.3|86848.7|86805.5|1482
1636630800000|2021-11-11 11:40:00|86903.5|86853.5|86844.6|86794.6|86933.5|86885.3|86835.2|86785.2|1339
1636631100000|2021-11-11 11:45:00|86842|86792|86904.5|86854.5|86912.6|86870.1|86836.3|86790.9|1025
1636631400000|2021-11-11 11:50:00|86905.7|86855.7|86954.7|86904.7|86959|86917.3|86894.8|86853.1|1145
1636631700000|2021-11-11 11:55:00|86954.8|86904.8|86917.3|86867.3|86974.9|86937.3|86916.2|86866.2|1413
1636632000000|2021-11-11 12:00:00|86917.7|86867.7|86909.1|86884.1|86969.6|86926.3|86908.1|86867|1147
1636632300000|2021-11-11 12:05:00|86908.9|86883.9|86846.4|86821.4|86952.4|86914.2|86846|86806.8|1373
1636632600000|2021-11-11 12:10:00|86846.1|86821.1|86841.6|86816.6|86870.6|86828.5|86813.8|86772.1|1073
1636632900000|2021-11-11 12:15:00|86841.7|86816.7|86824.5|86774.5|86871.5|86832.5|86792.7|86754.7|1148
1636633200000|2021-11-11 12:20:00|86823.8|86773.8|86864.2|86814.2|86865.5|86815.5|86801.1|86765.6|1198
1636633500000|2021-11-11 12:25:00|86864.3|86814.3|86791.3|86741.3|86867.4|86826.8|86765.4|86727.3|1309
1636633800000|2021-11-11 12:30:00|86790.2|86740.2|86844.4|86794.4|86849.6|86799.6|86782.3|86734.9|1144
1636634100000|2021-11-11 12:35:00|86844.5|86794.5|86846.1|86796.1|86881.6|86840.5|86807.4|86757.4|1230
1636634400000|2021-11-11 12:40:00|86846.3|86796.3|86884.7|86859.7|86909.6|86868.2|86830|86785.7|1435
1636634700000|2021-11-11 12:45:00|86884.6|86859.6|86913.6|86863.6|86933.1|86883.1|86869|86819|1205
1636635000000|2021-11-11 12:50:00|86913.2|86863.2|86860.8|86810.8|86913.2|86868.2|86848.8|86798.8|1117
1636635300000|2021-11-11 12:55:00|86860.4|86810.4|86940.2|86890.2|86977.2|86943.8|86857.2|86810.4|1438
1636635600000|2021-11-11 13:00:00|86940.9|86890.9|87029.1|86979.1|87033.8|86998|86939.8|86890.9|1678
1636635900000|2021-11-11 13:05:00|87029.5|86979.5|87093.9|87043.9|87097.3|87047.3|87015.2|86971.7|1435
1636636200000|2021-11-11 13:10:00|87094.9|87044.9|87021.3|86971.3|87105|87068.5|87010.2|86969.4|1232
1636636500000|2021-11-11 13:15:00|87021.5|86971.5|87034.7|86984.7|87049|87012.5|87006.7|86963.9|1220
1636636800000|2021-11-11 13:20:00|87035.4|86985.4|86989.4|86939.4|87055.5|87014.4|86961.8|86923.6|1349
1636637100000|2021-11-11 13:25:00|86989.9|86939.9|86995.4|86945.4|87005.2|86959.9|86964.3|86921.3|1342
1636637400000|2021-11-11 13:30:00|86994.9|86944.9|86960.1|86910.1|87022|86972|86940.6|86890.6|1423
1636637700000|2021-11-11 13:35:00|86959.8|86909.8|86953.6|86903.6|86964.4|86914.4|86916.5|86866.5|1226
1636638000000|2021-11-11 13:40:00|86954|86904|86946.4|86896.4|86959.3|86918.2|86922.6|86878.8|1110
1636638300000|2021-11-11 13:45:00|86946.3|86896.3|86873.2|86823.2|86958.5|86911.3|86872.8|86822.8|1245
1636638600000|2021-11-11 13:50:00|86873.4|86823.4|86936.2|86886.2|86938.6|86904.2|86868.7|86823.4|1035
1636638900000|2021-11-11 13:55:00|86936.6|86886.6|86891.2|86841.2|86955.2|86905.2|86876|86832.9|1318
1636639200000|2021-11-11 14:00:00|86889.2|86839.2|86850.4|86800.4|86914|86864|86843.1|86793.1|1488
1636639500000|2021-11-11 14:05:00|86850.1|86800.1|86834.9|86784.9|86852.9|86807.7|86787.9|86748.1|1294
1636639800000|2021-11-11 14:10:00|86835.6|86785.6|86797.7|86747.7|86840.6|86790.6|86765.3|86723|1139
1636640100000|2021-11-11 14:15:00|86798.4|86748.4|86813.4|86788.4|86842.8|86802.4|86784.7|86734.7|1252
1636640400000|2021-11-11 14:20:00|86813.6|86788.6|86834.6|86784.6|86844.1|86794.1|86800.6|86751.4|1068
1636640700000|2021-11-11 14:25:00|86836|86786|86826|86776|86838.9|86803.1|86810.6|86770.6|1200
1636641000000|2021-11-11 14:30:00|86825.9|86775.9|86825.1|86775.1|86852|86807.5|86803.9|86753.9|1325
1636641300000|2021-11-11 14:35:00|86825|86775|86881.4|86831.4|86911.1|86861.1|86816.4|86768.5|1522
1636641600000|2021-11-11 14:40:00|86881.7|86831.7|86828.9|86778.9|86904|86854.2|86822.7|86772.7|1379
1636641900000|2021-11-11 14:45:00|86830.4|86780.4|86766.5|86741.5|86832.4|86782.4|86764.8|86733.1|1241
1636642200000|2021-11-11 14:50:00|86764.1|86739.1|86740.7|86690.7|86779.3|86742.6|86718.5|86676.1|1382
1636642500000|2021-11-11 14:55:00|86741.5|86691.5|86792.4|86742.4|86805.8|86755.8|86725.5|86675.5|1577
1636642800000|2021-11-11 15:00:00|86791.6|86741.6|86792.9|86767.9|86824.3|86790.1|86781.8|86731.8|1122
1636643100000|2021-11-11 15:05:00|86797.2|86772.2|86797.1|86747.1|86826.7|86779.3|86781.9|86737.7|1113
1636643400000|2021-11-11 15:10:00|86797.4|86747.4|86712.2|86687.2|86797.4|86747.4|86704.2|86668.2|1143
1636643700000|2021-11-11 15:15:00|86712.1|86687.1|86737|86687|86768.5|86735|86693.1|86652.7|1372
1636644000000|2021-11-11 15:20:00|86736.8|86686.8|86763.3|86738.3|86778.6|86746.1|86735.3|86685.3|1249
1636644300000|2021-11-11 15:25:00|86763.8|86738.8|86726|86701|86778.2|86746.3|86724|86686.7|1158
1636644600000|2021-11-11 15:30:00|86725.9|86700.9|86724|86699|86755.9|86720.2|86707.2|86679.4|1280
1636644900000|2021-11-11 15:35:00|86724.4|86699.4|86713|86663|86753.6|86715.7|86650.3|86609.5|1439
1636645200000|2021-11-11 15:40:00|86713.4|86663.4|86679.4|86629.4|86719|86683.6|86663.3|86618.3|1432
1636645500000|2021-11-11 15:45:00|86677.7|86627.7|86656.4|86606.4|86681.4|86633.2|86617.8|86580.6|1533
1636645800000|2021-11-11 15:50:00|86658|86608|86575.3|86525.3|86668.3|86618.3|86552.2|86505.7|1413
1636646100000|2021-11-11 15:55:00|86575.5|86525.5|86600.4|86550.4|86627.7|86578.5|86550|86503.5|1573
1636646400000|2021-11-11 16:00:00|86600.6|86550.6|86645|86595|86674.7|86624.7|86572.5|86522.5|1343
1636646700000|2021-11-11 16:05:00|86644.8|86594.8|86658.5|86608.5|86690.8|86648.2|86626.1|86588.2|1130
1636647000000|2021-11-11 16:10:00|86658.4|86608.4|86649.6|86599.6|86667.2|86624.9|86634.7|86592.5|960
1636647300000|2021-11-11 16:15:00|86650.3|86600.3|86702.6|86652.6|86702.6|86652.6|86636.3|86597.5|1013
1636647600000|2021-11-11 16:20:00|86702.3|86652.3|86669.4|86619.4|86702.3|86652.3|86658.1|86608.1|986
1636647900000|2021-11-11 16:25:00|86669.5|86619.5|86676.4|86626.4|86680.3|86630.3|86626.9|86587.2|1137
1636648200000|2021-11-11 16:30:00|86676.1|86626.1|86676.2|86626.2|86697|86647|86675.9|86625.9|1149
1636648500000|2021-11-11 16:35:00|86675.3|86625.3|86629.5|86579.5|86680.2|86630.2|86629.5|86579.5|926
1636648800000|2021-11-11 16:40:00|86629.6|86579.6|86589.7|86539.7|86641.9|86591.9|86573.2|86523.2|985
1636649100000|2021-11-11 16:45:00|86589.5|86539.5|86655.2|86605.2|86703.7|86653.7|86588.2|86538.2|1412
1636649400000|2021-11-11 16:50:00|86655.3|86605.3|86658|86608|86660.3|86610.3|86640.6|86590.6|901
1636649700000|2021-11-11 16:55:00|86657.9|86607.9|86714.4|86664.4|86716.2|86666.2|86647.1|86597.1|1045
1636650000000|2021-11-11 17:00:00|86713.8|86663.8|86707.6|86657.6|86743.8|86693.8|86683.3|86633.3|1045
1636650300000|2021-11-11 17:05:00|86707.3|86657.3|86706.7|86656.7|86721.9|86671.9|86704.4|86654.4|1198
1636650600000|2021-11-11 17:10:00|86706.5|86656.5|86735.1|86685.1|86744.8|86694.8|86706.1|86656.1|1335
1636650900000|2021-11-11 17:15:00|86735.2|86685.2|86737.8|86687.8|86748.5|86698.5|86729.4|86679.4|1378
1636651200000|2021-11-11 17:20:00|86737.7|86687.7|86745.4|86695.4|86749.4|86699.4|86731|86681|1448
1636651500000|2021-11-11 17:25:00|86745.5|86695.5|86717.5|86667.5|86754.4|86704.4|86714.4|86664.4|1377
1636651800000|2021-11-11 17:30:00|86717.8|86667.8|86711.8|86661.8|86726|86676|86704.7|86654.7|848
1636652100000|2021-11-11 17:35:00|86710.5|86660.5|86686.3|86636.3|86716.1|86666.1|86653.7|86603.7|1035
1636652400000|2021-11-11 17:40:00|86684.2|86634.2|86718|86668|86723.6|86673.6|86683.3|86633.3|916
1636652700000|2021-11-11 17:45:00|86718.4|86668.4|86737.9|86687.9|86740.9|86690.9|86714.8|86664.8|843
1636653000000|2021-11-11 17:50:00|86737.8|86687.8|86771.6|86721.6|86771.6|86721.6|86734.2|86684.2|939
1636653300000|2021-11-11 17:55:00|86770.2|86720.2|86780|86730|86789|86751.9|86769.2|86719.2|957
1636653600000|2021-11-11 18:00:00|86779.8|86729.8|86793.5|86743.5|86813.1|86763.1|86779.8|86729.8|1020
1636653900000|2021-11-11 18:05:00|86793.3|86743.3|86833.8|86783.8|86840.2|86790.2|86792.2|86742.2|893
1636654200000|2021-11-11 18:10:00|86833.7|86783.7|86821.3|86771.3|86840|86790|86816.5|86766.5|1099
1636654500000|2021-11-11 18:15:00|86821.1|86771.1|86825|86775|86830|86780|86816.4|86766.4|785
1636654800000|2021-11-11 18:20:00|86824.8|86774.8|86813.6|86763.6|86827.5|86777.5|86810|86760|784
1636655100000|2021-11-11 18:25:00|86814.1|86764.1|86808.6|86758.6|86820.2|86770.2|86800.2|86750.2|656
1636655400000|2021-11-11 18:30:00|86808.8|86758.8|86802.6|86752.6|86815.7|86765.7|86795.6|86745.6|704
1636655700000|2021-11-11 18:35:00|86802.5|86752.5|86784|86734|86805.4|86755.4|86762.2|86712.2|756
1636656000000|2021-11-11 18:40:00|86783.7|86733.7|86748|86698|86787.1|86737.1|86739.1|86689.1|1692
1636656300000|2021-11-11 18:45:00|86746.3|86696.3|86729.3|86679.3|86746.3|86696.3|86720.5|86670.5|1039
1636656600000|2021-11-11 18:50:00|86729.1|86679.1|86759.8|86709.8|86762.1|86712.1|86728.2|86678.2|945
1636656900000|2021-11-11 18:55:00|86759.7|86709.7|86780|86730|86787.5|86737.5|86737.3|86687.3|1438
1636657200000|2021-11-11 19:00:00|86780.8|86730.8|86793.8|86743.8|86832.9|86782.9|86747.1|86697.1|1423
1636657500000|2021-11-11 19:05:00|86794.1|86744.1|86801.1|86751.1|86817.2|86767.2|86789.7|86739.7|1134
1636657800000|2021-11-11 19:10:00|86800.5|86750.5|86802.5|86752.5|86806.6|86756.6|86790|86740|1313
1636658100000|2021-11-11 19:15:00|86801.9|86751.9|86805.9|86755.9|86811.6|86761.6|86767.4|86717.4|1281
1636658400000|2021-11-11 19:20:00|86805.4|86755.4|86778.6|86728.6|86824.4|86774.4|86770.8|86720.8|1697
1636658700000|2021-11-11 19:25:00|86778.8|86728.8|86782.2|86732.2|86793.2|86743.2|86776.1|86726.1|1172
1636659000000|2021-11-11 19:30:00|86781.9|86731.9|86766.8|86716.8|86786.6|86736.6|86747.1|86697.1|1437
1636659300000|2021-11-11 19:35:00|86768|86718|86780.2|86730.2|86780.6|86730.6|86751.1|86701.1|1449
1636659600000|2021-11-11 19:40:00|86778.7|86728.7|86787.3|86737.3|86791.4|86741.4|86774|86724|1587
1636659900000|2021-11-11 19:45:00|86787.2|86737.2|86810.9|86760.9|86819|86769|86784.8|86734.8|1212
1636660200000|2021-11-11 19:50:00|86810|86760|86827|86777|86838.1|86788.1|86805|86755|1544
1636660500000|2021-11-11 19:55:00|86826.7|86776.7|86810.6|86760.6|86876.6|86826.6|86796.3|86746.3|1530
1636660800000|2021-11-11 20:00:00|86810.7|86760.7|86839.5|86789.5|86892.3|86842.3|86805.7|86755.7|1706
1636661100000|2021-11-11 20:05:00|86837.6|86787.6|86880|86830|86885.8|86835.8|86827.3|86777.3|978
1636661400000|2021-11-11 20:10:00|86880.2|86830.2|86874|86824|86891.4|86841.4|86869.9|86819.9|619
1636661700000|2021-11-11 20:15:00|86873.6|86823.6|86818.5|86768.5|86873.7|86823.7|86815.5|86765.5|990
1636662000000|2021-11-11 20:20:00|86818.7|86768.7|86818|86768|86827.8|86777.8|86814.8|86764.8|742
1636662300000|2021-11-11 20:25:00|86817.7|86767.7|86819|86769|86823.3|86773.3|86815.1|86765.1|502
1636662600000|2021-11-11 20:30:00|86817.9|86767.9|86829.1|86779.1|86835.1|86785.1|86814.6|86764.6|478
1636662900000|2021-11-11 20:35:00|86834.7|86784.7|86819.9|86769.9|86838.4|86788.4|86815.9|86765.9|713
1636663200000|2021-11-11 20:40:00|86819.5|86769.5|86812.4|86762.4|86827|86777|86806.4|86756.4|495
1636663500000|2021-11-11 20:45:00|86811.9|86761.9|86819|86769|86829.9|86779.9|86799.4|86749.4|715
1636663800000|2021-11-11 20:50:00|86819.2|86769.2|86827.1|86777.1|86835.5|86785.5|86815.1|86765.1|692
1636664100000|2021-11-11 20:55:00|86826.9|86776.9|86840.9|86790.9|86979|86892.9|86789|86739|1352
1636664400000|2021-11-11 21:00:00|86840.8|86790.8|86871.2|86821.2|86904.5|86822.7|86784.9|86725.6|1490
1636664700000|2021-11-11 21:05:00|86872.6|86822.6|86844.2|86794.2|86879.5|86829.5|86840.7|86790.7|1073
1636665000000|2021-11-11 21:10:00|86844.1|86794.1|86839.5|86789.5|86870.6|86820.6|86820.5|86770.5|1210
1636665300000|2021-11-11 21:15:00|86841.3|86791.3|86843.1|86793.1|86848.5|86798.5|86836.9|86786.9|662
1636665600000|2021-11-11 21:20:00|86842.7|86792.7|86838.2|86788.2|86859.4|86809.4|86804.8|86754.8|800
1636665900000|2021-11-11 21:25:00|86838.7|86788.7|86848.7|86798.7|86850.9|86800.9|86813.4|86763.4|969
1636666200000|2021-11-11 21:30:00|86849.3|86799.3|86835.5|86785.5|86866.8|86810.2|86821.8|86733|1135
1636666500000|2021-11-11 21:35:00|86834.4|86784.4|86874.6|86824.6|86919.3|86836.4|86812.9|86747.1|1240
1636666800000|2021-11-11 21:40:00|86874.4|86824.4|86874|86824|86879.7|86829.7|86852.6|86802.6|810
1636667100000|2021-11-11 21:45:00|86874.1|86824.1|86874.1|86824.1|86913.5|86836.6|86855.8|86769.5|1013
1636667400000|2021-11-11 21:50:00|86878.7|86828.7|86866.6|86816.6|86925.6|86831|86845.3|86759.1|748
1636667700000|2021-11-11 21:55:00|86880.5|86710.8|86880.2|86629.4|86952.2|86710.8|86870.8|86569.9|464
1636668000000|2021-11-11 22:00:00|86876.3|86585.9|86887|86474.8|87053.6|86593.1|86874.3|86474|175
1636668300000|2021-11-11 22:05:00|86894.6|86464|86929.7|86475.2|87040.8|86543.8|86871.1|86432.1|195
1636668600000|2021-11-11 22:10:00|87012.7|86515.7|86923.2|86426.2|87034|86537|86920.7|86425.4|238
1636668900000|2021-11-11 22:15:00|86923|86426|86953.7|86456.7|87025.2|86528.2|86918.1|86425.6|319
1636669200000|2021-11-11 22:20:00|86968.3|86471.3|86964.9|86467.9|87041.4|86544.4|86871.3|86433.2|407
1636669500000|2021-11-11 22:25:00|86962.1|86465.1|86958.4|86461.4|87064.5|86567.5|86892.6|86423.4|306
1636669800000|2021-11-11 22:30:00|86988.3|86491.3|86941.6|86466.1|87001.6|86523.3|86901.8|86422.7|296
1636670100000|2021-11-11 22:35:00|86979.6|86482.6|86908.6|86484.6|87007.3|86524.9|86856.7|86438.3|291
1636670400000|2021-11-11 22:40:00|86905|86488.3|86963.3|86466.3|86988.1|86508.4|86850.3|86430.4|423
1636670700000|2021-11-11 22:45:00|86968.4|86471.4|86888.4|86480.5|87018.2|86616|86848.1|86448.1|602
1636671000000|2021-11-11 22:50:00|86881.2|86486.2|86935.9|86550.9|87007.8|86640.6|86854.1|86455.7|473
1636671300000|2021-11-11 22:55:00|86934.5|86558.5|86924.6|86749.3|87018.6|86760.7|86866.9|86444.8|529
1636671600000|2021-11-11 23:00:00|86927.5|86751.1|86946.2|86739.8|86957.7|86808.1|86851.4|86708.7|612
1636671900000|2021-11-11 23:05:00|86946.7|86739.7|86922.6|86762.7|86962.8|86776.9|86920|86727.7|648
1636672200000|2021-11-11 23:10:00|86921.9|86763.3|86918.9|86763.1|86942.6|86780.7|86895|86757.5|430
1636672500000|2021-11-11 23:15:00|86915.3|86780.1|86951.9|86758.2|86957.7|86814.2|86854.7|86750.1|539
1636672800000|2021-11-11 23:20:00|86953.7|86755.2|86921.2|86767.1|86957.4|86812.4|86851.8|86746.3|704
1636673100000|2021-11-11 23:25:00|86918.6|86768.1|86923.8|86763.5|86942.1|86773.7|86900.5|86747.8|635
1636673400000|2021-11-11 23:30:00|86927.6|86760.9|86925.2|86778.2|86940.3|86819.4|86862.2|86752.4|741
1636673700000|2021-11-11 23:35:00|86925.6|86775|86921.5|86779.7|86933.9|86830|86863.4|86767|620
1636674000000|2021-11-11 23:40:00|86921.1|86782.4|86897.9|86847.9|86957.8|86858.1|86872.3|86761.9|782
1636674300000|2021-11-11 23:45:00|86898.3|86848.3|86913.7|86786|86928.6|86856.6|86873.3|86783.7|826
1636674600000|2021-11-11 23:50:00|86913.8|86785.9|86878|86828|86928.4|86837.7|86874.3|86780.1|598
1636674900000|2021-11-11 23:55:00|86878.7|86828.7|86874.9|86824.9|86927.3|86835.8|86865.9|86779.8|691
1636675200000|2021-11-12 00:00:00|86875.9|86825.9|86918.5|86868.5|86959.6|86873.8|86868.5|86783.1|1186
1636675500000|2021-11-12 00:05:00|86918.6|86868.6|86900.5|86850.5|86953.2|86870.3|86884.7|86806.7|884
1636675800000|2021-11-12 00:10:00|86900.3|86850.3|86910.9|86860.9|86952.7|86867.9|86875.8|86801.7|880
1636676100000|2021-11-12 00:15:00|86912.2|86862.2|86890.7|86840.7|86941.6|86864.3|86883.3|86808|855
1636676400000|2021-11-12 00:20:00|86888.1|86838.1|86881.5|86831.5|86933.3|86849.7|86863.3|86789.2|703
1636676700000|2021-11-12 00:25:00|86880.2|86830.2|86912.3|86862.3|86917.1|86867.1|86874.5|86824.5|1046
1636677000000|2021-11-12 00:30:00|86908.7|86858.7|86910.8|86860.8|86922.6|86872.6|86900|86850|907
1636677300000|2021-11-12 00:35:00|86911.9|86861.9|86924.7|86798.7|86960.4|86878.6|86878.9|86796|900
1636677600000|2021-11-12 00:40:00|86888.6|86838.6|86875|86825|86938.7|86846.9|86867.1|86786.5|824
1636677900000|2021-11-12 00:45:00|86874.8|86824.8|86843.1|86793.1|86922.6|86836.6|86834.6|86757.5|1024
1636678200000|2021-11-12 00:50:00|86845.8|86795.8|86881.6|86661.9|86889|86823.8|86838.2|86630.7|1265
1636678500000|2021-11-12 00:55:00|86884.1|86662.5|86915.7|86735.9|86963.9|86745.6|86816.6|86633.1|1981
1636678800000|2021-11-12 01:00:00|86918.9|86737.7|86917.4|86735.2|87018|86882.7|86869.2|86687.1|1797
1636679100000|2021-11-12 01:05:00|86916.8|86735.1|86833.8|86783.8|86936.3|86783.8|86831.7|86713|1488
1636679400000|2021-11-12 01:10:00|86874.8|86749.8|86842.4|86792.4|86886.4|86805.2|86781.9|86731.9|1165
1636679700000|2021-11-12 01:15:00|86842.3|86792.3|86863.2|86813.2|86863.7|86813.7|86822.8|86772.8|1191
1636680000000|2021-11-12 01:20:00|86862.1|86812.1|86860.8|86810.8|86870.1|86820.1|86850.4|86800.4|786
1636680300000|2021-11-12 01:25:00|86860.6|86810.6|86886|86836|86891.6|86841.6|86859.4|86809.4|757
1636680600000|2021-11-12 01:30:00|86885.7|86835.7|86892|86842|86896.7|86846.7|86879.1|86829.1|957
1636680900000|2021-11-12 01:35:00|86893.2|86843.2|86889.3|86839.3|86897.4|86847.4|86888.7|86838.7|691
1636681200000|2021-11-12 01:40:00|86890.6|86840.6|86870.4|86820.4|86896.7|86846.7|86869.6|86819.6|721
1636681500000|2021-11-12 01:45:00|86870.8|86820.8|86883.1|86833.1|86889.4|86839.4|86870.5|86820.5|711
1636681800000|2021-11-12 01:50:00|86883|86833|86885.1|86835.1|86893.6|86843.6|86875.7|86825.7|762
1636682100000|2021-11-12 01:55:00|86885|86835|86878.8|86828.8|86892.3|86842.3|86871.3|86821.3|680
1636682400000|2021-11-12 02:00:00|86881.3|86831.3|86881.2|86831.2|86888.6|86838.6|86871|86821|670
1636682700000|2021-11-12 02:05:00|86881.9|86831.9|86885.4|86835.4|86892.4|86842.4|86879.4|86829.4|650
1636683000000|2021-11-12 02:10:00|86885.1|86835.1|86889.6|86839.6|86894.8|86844.8|86876.8|86826.8|736
1636683300000|2021-11-12 02:15:00|86890.1|86840.1|86889.6|86839.6|86897.3|86847.3|86882.9|86832.9|651
1636683600000|2021-11-12 02:20:00|86890.2|86840.2|86887.6|86837.6|86899.2|86849.2|86885.4|86835.4|657
1636683900000|2021-11-12 02:25:00|86888|86838|86879.7|86829.7|86891.1|86841.1|86873.6|86823.6|716
1636684200000|2021-11-12 02:30:00|86880|86830|86881.7|86831.7|86891.6|86841.6|86874.6|86824.6|779
1636684500000|2021-11-12 02:35:00|86881.8|86831.8|86889.9|86839.9|86898.1|86848.1|86876.3|86826.3|748
1636684800000|2021-11-12 02:40:00|86890.1|86840.1|86882|86832|86894.7|86844.7|86872.7|86822.7|898
1636685100000|2021-11-12 02:45:00|86882.1|86832.1|86879.1|86829.1|86888.6|86838.6|86868.6|86818.6|915
1636685400000|2021-11-12 02:50:00|86880.1|86830.1|86881.6|86831.6|86902.8|86834.6|86863.7|86772.6|1236
1636685700000|2021-11-12 02:55:00|86880.9|86830.9|86899.9|86849.9|86905.7|86855.7|86856.6|86806.6|817
1636686000000|2021-11-12 03:00:00|86898.7|86848.7|86899.3|86849.3|86907|86857|86889.2|86839.2|931
1636686300000|2021-11-12 03:05:00|86899.5|86849.5|86894.9|86844.9|86906|86856|86890.4|86840.4|878
1636686600000|2021-11-12 03:10:00|86895|86845|86895.9|86845.9|86903.8|86853.8|86887.7|86837.7|972
1636686900000|2021-11-12 03:15:00|86895.4|86845.4|86896.7|86846.7|86908.5|86858.5|86890.5|86840.5|1015
1636687200000|2021-11-12 03:20:00|86896.9|86846.9|86907.2|86857.2|86909.8|86859.8|86895.7|86845.7|756
1636687500000|2021-11-12 03:25:00|86907.7|86857.7|86901|86851|86912.7|86862.7|86893.5|86843.5|620
1636687800000|2021-11-12 03:30:00|86900.8|86850.8|86894|86844|86909.4|86859.4|86889.6|86839.6|746
1636688100000|2021-11-12 03:35:00|86894.2|86844.2|86905.1|86855.1|86907.6|86857.6|86889.6|86839.6|671
1636688400000|2021-11-12 03:40:00|86905|86855|86903.9|86853.9|86907.4|86857.4|86898.3|86848.3|552
1636688700000|2021-11-12 03:45:00|86900.9|86850.9|86903.3|86853.3|86908.8|86858.8|86897.9|86847.9|494
1636689000000|2021-11-12 03:50:00|86902.9|86852.9|86892.9|86842.9|86904.7|86854.7|86888|86838|499
1636689300000|2021-11-12 03:55:00|86892.5|86842.5|86895.6|86845.6|86904.8|86854.8|86891.2|86841.2|497
1636689600000|2021-11-12 04:00:00|86895.7|86845.7|86903.1|86853.1|86906.3|86856.3|86894.2|86844.2|530
1636689900000|2021-11-12 04:05:00|86905.2|86855.2|86909|86859|86911.2|86861.2|86899.2|86849.2|454
1636690200000|2021-11-12 04:10:00|86908.9|86858.9|86905.4|86855.4|86910.5|86860.5|86896.5|86846.5|474
1636690500000|2021-11-12 04:15:00|86905.3|86855.3|86896.1|86846.1|86908.3|86858.3|86892.2|86842.2|441
1636690800000|2021-11-12 04:20:00|86896.3|86846.3|86894|86844|86901.9|86851.9|86889.7|86839.7|457
1636691100000|2021-11-12 04:25:00|86893.7|86843.7|86894.6|86844.6|86902.5|86852.5|86890.8|86840.8|507
1636691400000|2021-11-12 04:30:00|86895.1|86845.1|86894.3|86844.3|86899.9|86849.9|86888.6|86838.6|503
1636691700000|2021-11-12 04:35:00|86894.6|86844.6|86892.9|86842.9|86900.9|86850.9|86886.7|86836.7|376
1636692000000|2021-11-12 04:40:00|86893.4|86843.4|86888.1|86838.1|86904.3|86854.3|86886.2|86836.2|450
1636692300000|2021-11-12 04:45:00|86888.3|86838.3|86896.8|86846.8|86901.8|86851.8|86887.9|86837.9|427
1636692600000|2021-11-12 04:50:00|86896.1|86846.1|86897.8|86847.8|86905.2|86855.2|86887.8|86837.8|526
1636692900000|2021-11-12 04:55:00|86897.4|86847.4|86877|86827|86900.9|86850.9|86877|86827|791
1636693200000|2021-11-12 05:00:00|86876.9|86826.9|86894|86844|86897.3|86847.3|86875.8|86825.8|631
1636693500000|2021-11-12 05:05:00|86894.7|86844.7|86888.1|86838.1|86895.8|86845.8|86887.1|86837.1|430
1636693800000|2021-11-12 05:10:00|86888.5|86838.5|86895.9|86845.9|86901|86851|86888.4|86838.4|455
1636694100000|2021-11-12 05:15:00|86896|86846|86892.8|86842.8|86899.2|86849.2|86885.4|86835.4|608
1636694400000|2021-11-12 05:20:00|86892.2|86842.2|86894.3|86844.3|86933.3|86883.3|86886|86836|1051
1636694700000|2021-11-12 05:25:00|86893.7|86843.7|86893.5|86843.5|86906.8|86856.8|86881.9|86831.9|837
1636695000000|2021-11-12 05:30:00|86892.7|86842.7|86882.5|86832.5|86895.8|86845.8|86874|86824|800
1636695300000|2021-11-12 05:35:00|86881.9|86831.9|86887.6|86837.6|86940.4|86890.4|86880.2|86830.2|1121
1636695600000|2021-11-12 05:40:00|86887.5|86837.5|86879.8|86829.8|86895.5|86845.5|86877|86827|749
1636695900000|2021-11-12 05:45:00|86879.6|86829.6|86881.1|86831.1|86887.5|86837.5|86873.1|86823.1|688
1636696200000|2021-11-12 05:50:00|86881|86831|86879.4|86829.4|86884.8|86834.8|86872.1|86822.1|724
1636696500000|2021-11-12 05:55:00|86879.5|86829.5|86875.1|86825.1|86881.2|86831.2|86869.3|86819.3|905
1636696800000|2021-11-12 06:00:00|86875.4|86825.4|86888.3|86838.3|86889.3|86839.3|86870.2|86820.2|1182
1636697100000|2021-11-12 06:05:00|86883.1|86833.1|86876.6|86826.6|86897.3|86847.3|86870.6|86820.6|1317
1636697400000|2021-11-12 06:10:00|86877|86827|86879.8|86829.8|86885.1|86835.1|86875.2|86825.2|1065
1636697700000|2021-11-12 06:15:00|86879.9|86829.9|86874.4|86824.4|86886.4|86836.4|86818|86768|1189
1636698000000|2021-11-12 06:20:00|86875.9|86825.9|86876.3|86826.3|86899.1|86849.1|86857.6|86807.6|1419
1636698300000|2021-11-12 06:25:00|86876.1|86826.1|86808.5|86758.5|86880.8|86830.8|86779.4|86729.4|1233
1636698600000|2021-11-12 06:30:00|86809.3|86759.3|86869|86819|86871.5|86821.5|86804.2|86754.2|1626
1636698900000|2021-11-12 06:35:00|86870.1|86820.1|86871.8|86821.8|86876.5|86826.5|86856.4|86806.4|1007
1636699200000|2021-11-12 06:40:00|86872|86822|86794.5|86744.5|86874.8|86824.8|86771.1|86721.1|1471
1636699500000|2021-11-12 06:45:00|86793.9|86743.9|86797|86747|86831.5|86781.5|86789.1|86739.1|1864
1636699800000|2021-11-12 06:50:00|86796.2|86746.2|86779.2|86729.2|86825.5|86775.5|86779.2|86729.2|1614
1636700100000|2021-11-12 06:55:00|86778.2|86728.2|86819.3|86769.3|86827.5|86777.5|86777|86727|734
1636700400000|2021-11-12 07:00:00|86820.5|86770.5|86828|86778|86838.2|86789.1|86813|86767.1|1194
1636700700000|2021-11-12 07:05:00|86827.8|86777.8|86855.7|86805.7|86895.5|86854.5|86822.3|86777.8|1053
1636701000000|2021-11-12 07:10:00|86855.8|86805.8|86840.1|86790.1|86864.7|86825.7|86827.6|86785.4|986
1636701300000|2021-11-12 07:15:00|86839.9|86789.9|86817|86767|86843.8|86804.9|86814.7|86766.6|826
1636701600000|2021-11-12 07:20:00|86817.7|86767.7|86808.8|86758.8|86829.4|86792.7|86803.6|86753.6|971
1636701900000|2021-11-12 07:25:00|86809.4|86759.4|86811.6|86761.6|86818.3|86768.3|86765.7|86725.5|1097
1636702200000|2021-11-12 07:30:00|86810.9|86760.9|86743.2|86718.2|86832.1|86782.1|86727.9|86692.3|1377
1636702500000|2021-11-12 07:35:00|86742.8|86717.8|86814|86789|86826.6|86796.7|86741.9|86707.5|1164
1636702800000|2021-11-12 07:40:00|86813.7|86788.7|86790.6|86740.6|86821.6|86790.7|86765|86730.1|1132
1636703100000|2021-11-12 07:45:00|86791.5|86741.5|86813|86763|86813|86772.4|86774|86736.2|977
1636703400000|2021-11-12 07:50:00|86812.6|86762.6|86786.3|86736.3|86823.8|86773.8|86763.2|86718.4|1077
1636703700000|2021-11-12 07:55:00|86788.2|86738.2|86750.7|86700.7|86831.2|86781.2|86711.2|86661.2|1582
1636704000000|2021-11-12 08:00:00|86751.2|86701.2|86795.6|86770.6|86837.6|86797.5|86731.8|86685.1|1564
1636704300000|2021-11-12 08:05:00|86797|86772|86813.2|86763.2|86829.2|86779.2|86768|86718|1443
1636704600000|2021-11-12 08:10:00|86813.6|86763.6|86795.4|86745.4|86814.9|86769.4|86745.9|86705.9|1409
1636704900000|2021-11-12 08:15:00|86795.8|86745.8|86792.6|86742.6|86825.7|86785.8|86776.9|86726.9|1439
1636705200000|2021-11-12 08:20:00|86792.7|86742.7|86810.4|86785.4|86840.9|86793.7|86776.3|86740.9|1321
1636705500000|2021-11-12 08:25:00|86810.6|86785.6|86804.3|86779.3|86837.2|86801.6|86792.3|86756.8|1207
1636705800000|2021-11-12 08:30:00|86804|86779|86790.8|86740.8|86828.5|86795.2|86785.5|86738.6|1158
1636706100000|2021-11-12 08:35:00|86790.4|86740.4|86790.8|86740.8|86837.7|86798.1|86782.1|86736.6|1347
1636706400000|2021-11-12 08:40:00|86792.1|86742.1|86748|86723|86829.4|86788.7|86747.6|86698.7|1351
1636706700000|2021-11-12 08:45:00|86748.2|86723.2|86738.1|86688.1|86756.4|86728.9|86684.7|86646.3|1473
1636707000000|2021-11-12 08:50:00|86738.4|86688.4|86667.9|86642.9|86769.1|86719.1|86665.7|86620.1|1648
1636707300000|2021-11-12 08:55:00|86668.8|86643.8|86720.1|86670.1|86745.7|86696.4|86636.9|86601.5|1556
1636707600000|2021-11-12 09:00:00|86720.4|86670.4|86830.9|86780.9|86830.9|86780.9|86715.8|86670.2|1358
1636707900000|2021-11-12 09:05:00|86830.5|86780.5|86823.9|86798.9|86858.4|86819.7|86802.3|86752.3|1311
1636708200000|2021-11-12 09:10:00|86824|86799|86858.7|86808.7|86861|86827.5|86806.8|86777.1|1282
1636708500000|2021-11-12 09:15:00|86859.1|86809.1|86878.5|86853.5|86940.6|86894.4|86850.8|86808.2|1420
1636708800000|2021-11-12 09:20:00|86878.2|86853.2|86866.8|86816.8|86939.3|86889.3|86851.5|86801.5|1430
1636709100000|2021-11-12 09:25:00|86867|86817|86837.4|86787.4|86893.3|86853.4|86834.7|86784.7|1288
1636709400000|2021-11-12 09:30:00|86837.3|86787.3|86845.8|86795.8|86869.7|86821.7|86812.9|86775.9|1259
1636709700000|2021-11-12 09:35:00|86845.5|86795.5|86891.2|86866.2|86896.1|86869.2|86818.7|86781.1|1259
1636710000000|2021-11-12 09:40:00|86904.5|86854.5|86931.4|86906.4|86959.7|86919.5|86893.5|86849.7|1350
1636710300000|2021-11-12 09:45:00|86930.9|86905.9|86913.5|86863.5|86971.7|86934.8|86906|86863.2|1290
1636710600000|2021-11-12 09:50:00|86913.4|86863.4|86901.5|86851.5|86934.1|86897.6|86886.4|86849.2|1102
1636710900000|2021-11-12 09:55:00|86901.1|86851.1|86920.9|86870.9|86925.5|86879.1|86883.5|86844.1|1215
1636711200000|2021-11-12 10:00:00|86920.7|86870.7|86941|86891|86942.8|86892.8|86907.2|86857.2|1326
1636711500000|2021-11-12 10:05:00|86940.4|86890.4|86929|86904|86967.9|86925.9|86926.5|86884.4|1270
1636711800000|2021-11-12 10:10:00|86928.7|86903.7|86944.8|86894.8|86955.3|86921.6|86911.7|86881.5|1175
1636712100000|2021-11-12 10:15:00|86933.5|86908.5|86930.6|86880.6|86949.8|86909.8|86887.2|86839.1|1266
1636712400000|2021-11-12 10:20:00|86929.9|86879.9|86882.7|86832.7|86930.3|86886.3|86867.1|86829|1211
1636712700000|2021-11-12 10:25:00|86883.3|86833.3|86846.1|86796.1|86890.4|86853.3|86839.4|86792.9|1092
1636713000000|2021-11-12 10:30:00|86846.3|86796.3|86853|86803|86859.1|86819.3|86807.5|86771.4|1158
1636713300000|2021-11-12 10:35:00|86853.1|86803.1|86827.3|86802.3|86869.8|86831.4|86827|86777|988
1636713600000|2021-11-12 10:40:00|86829.1|86804.1|86836.6|86786.6|86883.3|86833.3|86823.9|86773.9|1174
1636713900000|2021-11-12 10:45:00|86837.3|86787.3|86872.4|86822.4|86878.3|86840.7|86821.6|86785.7|976
1636714200000|2021-11-12 10:50:00|86856.9|86831.9|86817.5|86792.5|86871.7|86834.3|86808.8|86769.6|983
1636714500000|2021-11-12 10:55:00|86817.7|86792.7|86887.8|86837.8|86895.2|86845.2|86806.4|86767.9|1069
1636714800000|2021-11-12 11:00:00|86887.9|86837.9|86876.7|86826.7|86917.2|86876.7|86868.2|86826.7|1197
1636715100000|2021-11-12 11:05:00|86876.2|86826.2|86830.5|86780.5|86884.5|86834.5|86822.9|86772.9|1038
1636715400000|2021-11-12 11:10:00|86831.5|86781.5|86908.2|86858.2|86915.1|86872.2|86827|86777|1088
1636715700000|2021-11-12 11:15:00|86910.6|86860.6|86905.6|86880.6|86924.2|86880.6|86882.7|86837.5|1105
1636716000000|2021-11-12 11:20:00|86905.3|86880.3|86912.7|86862.7|86925.2|86887.4|86883.6|86845.1|1128
1636716300000|2021-11-12 11:25:00|86913.9|86863.9|86875.4|86850.4|86924.1|86884.9|86863.2|86834.7|1033
1636716600000|2021-11-12 11:30:00|86877.1|86852.1|86891|86841|86900.1|86862.6|86861.3|86824.8|989
1636716900000|2021-11-12 11:35:00|86891.4|86841.4|86810.3|86760.3|86891.6|86849.2|86810.3|86760.3|1046
1636717200000|2021-11-12 11:40:00|86810.2|86760.2|86788|86738|86830.9|86794.1|86774.7|86734.8|1105
1636717500000|2021-11-12 11:45:00|86788.9|86738.9|86821.2|86771.2|86826.2|86788.1|86772.8|86734|1088
1636717800000|2021-11-12 11:50:00|86821.3|86771.3|86833.4|86808.4|86847.8|86809.2|86800.1|86759.1|920
1636718100000|2021-11-12 11:55:00|86833.1|86808.1|86833.7|86783.7|86848.9|86814.2|86813.5|86763.5|1051
1636718400000|2021-11-12 12:00:00|86832.7|86782.7|86843.5|86793.5|86853.1|86817.2|86819.9|86774.5|1011
1636718700000|2021-11-12 12:05:00|86843.7|86793.7|86870.9|86820.9|86871.4|86824.9|86830.6|86793.3|957
1636719000000|2021-11-12 12:10:00|86870.6|86820.6|86881|86856|86899.2|86859.3|86857.1|86816.6|1123
1636719300000|2021-11-12 12:15:00|86880.8|86855.8|86821|86771|86903.8|86861.2|86821|86771|1160
1636719600000|2021-11-12 12:20:00|86821.6|86771.6|86837.7|86787.7|86850.8|86811.8|86801.2|86759.1|1199
1636719900000|2021-11-12 12:25:00|86837.6|86787.6|86818|86793|86841.7|86804.9|86808.9|86769.9|1094
1636720200000|2021-11-12 12:30:00|86818.1|86793.1|86869.3|86819.3|86873.5|86831.9|86815.3|86779.6|1063
1636720500000|2021-11-12 12:35:00|86869.6|86819.6|86883.9|86833.9|86912|86869.5|86851|86814.1|1181
1636720800000|2021-11-12 12:40:00|86886|86836|86883.7|86833.7|86902.9|86858.9|86853.1|86806.2|1201
1636721100000|2021-11-12 12:45:00|86883|86833|86855.4|86805.4|86886.8|86839.9|86846.2|86800.9|1073
1636721400000|2021-11-12 12:50:00|86855.6|86805.6|86848.4|86798.4|86868.4|86829.4|86835.2|86794.3|1141
1636721700000|2021-11-12 12:55:00|86848.9|86798.9|86919.7|86869.7|86922.6|86884.4|86840.4|86798.8|1427
1636722000000|2021-11-12 13:00:00|86919.1|86869.1|86958.8|86908.8|86969.1|86934.3|86889.7|86839.7|1321
1636722300000|2021-11-12 13:05:00|86958.7|86908.7|86915.3|86890.3|86968.2|86929.5|86911.9|86864.7|1319
1636722600000|2021-11-12 13:10:00|86915.1|86890.1|86931.2|86906.2|86952.3|86916.5|86910.3|86870.9|1205
1636722900000|2021-11-12 13:15:00|86930.8|86905.8|86910.4|86860.4|86954.8|86905.8|86901.3|86859.5|1305
1636723200000|2021-11-12 13:20:00|86910.5|86860.5|86884.4|86859.4|86930.5|86892.5|86883.3|86844.4|1141
1636723500000|2021-11-12 13:25:00|86884.1|86859.1|86865.5|86815.5|86888.1|86863.1|86819.1|86779.1|1329
1636723800000|2021-11-12 13:30:00|86866.3|86816.3|86869.9|86844.9|86888.6|86849|86840.2|86798.4|1285
1636724100000|2021-11-12 13:35:00|86869.8|86844.8|86834.1|86784.1|86894.5|86851.7|86829.3|86780.8|1323
1636724400000|2021-11-12 13:40:00|86833.7|86783.7|86800.2|86775.2|86842.3|86801.2|86790.8|86744.9|1190
1636724700000|2021-11-12 13:45:00|86800.4|86775.4|86777.8|86752.8|86800.4|86775.4|86768.7|86724.5|1070
1636725000000|2021-11-12 13:50:00|86777.6|86752.6|86807.8|86782.8|86819.1|86783.5|86773.8|86744.8|1185
1636725300000|2021-11-12 13:55:00|86807.7|86782.7|86824.5|86799.5|86849.1|86816.9|86806.5|86768.7|1180
1636725600000|2021-11-12 14:00:00|86824.4|86799.4|86847.2|86822.2|86866.3|86824.8|86822.5|86790.9|1304
1636725900000|2021-11-12 14:05:00|86847|86822|86861.4|86811.4|86879|86834|86836.9|86803.8|1091
1636726200000|2021-11-12 14:10:00|86861.8|86811.8|86903.1|86853.1|86915.8|86877.1|86851.1|86806.8|1430
1636726500000|2021-11-12 14:15:00|86901.3|86851.3|86872.8|86822.8|86919.4|86878.5|86812.3|86771|1408
1636726800000|2021-11-12 14:20:00|86872.6|86822.6|86926.4|86876.4|86933.2|86883.7|86867.9|86817.9|1223
1636727100000|2021-11-12 14:25:00|86926.3|86876.3|87001.6|86951.6|87009.9|86959.9|86910|86862.6|1498
1636727400000|2021-11-12 14:30:00|87000.1|86950.1|87031|86981|87065.8|87015.8|86979.1|86936.7|1682
1636727700000|2021-11-12 14:35:00|87031.2|86981.2|87059|87034|87090.1|87050.3|87005.3|86957.4|1503
1636728000000|2021-11-12 14:40:00|87059.7|87034.7|87110.6|87060.6|87140.2|87101.4|87050|87013.8|1466
1636728300000|2021-11-12 14:45:00|87112.3|87062.3|87080.7|87030.7|87112.5|87074.4|87062|87024.2|1343
1636728600000|2021-11-12 14:50:00|87081.5|87031.5|87034.2|87009.2|87100.8|87062.6|87008.6|86965.7|1492
1636728900000|2021-11-12 14:55:00|87033.8|87008.8|87057.7|87007.7|87067.6|87017.6|86978.5|86938|1533
1636729200000|2021-11-12 15:00:00|87058.1|87008.1|86971.6|86921.6|87081.2|87031.2|86925.6|86886.6|1924
1636729500000|2021-11-12 15:05:00|86969.7|86919.7|86885.6|86835.6|86994.8|86956.7|86856.9|86806.9|1693
1636729800000|2021-11-12 15:10:00|86888|86838|86875.7|86825.7|86937.3|86900.4|86865.3|86823.1|1703
1636730100000|2021-11-12 15:15:00|86875|86825|86759.6|86709.6|86892.2|86853.8|86735.9|86691.2|1785
1636730400000|2021-11-12 15:20:00|86758.9|86708.9|86813.3|86763.3|86824.4|86775.4|86741.5|86704.8|1695
1636730700000|2021-11-12 15:25:00|86813.4|86763.4|86837|86787|86857.1|86807.1|86782.9|86732.9|1564
1636731000000|2021-11-12 15:30:00|86836.7|86786.7|86904.3|86854.3|86905.6|86855.6|86822.5|86775.4|1611
1636731300000|2021-11-12 15:35:00|86904.6|86854.6|86940.2|86890.2|86942.4|86892.4|86872.7|86829.3|1426
1636731600000|2021-11-12 15:40:00|86938.9|86888.9|86942.3|86892.3|86948.6|86906|86883.9|86833.9|1413
1636731900000|2021-11-12 15:45:00|86943.1|86893.1|86930.7|86905.7|86954.4|86910.8|86904.6|86857.6|1416
1636732200000|2021-11-12 15:50:00|86930.6|86905.6|87007.8|86957.8|87012.5|86962.5|86904.5|86861.5|1411
1636732500000|2021-11-12 15:55:00|87007.4|86957.4|86941|86891|87024.6|86974.6|86914.9|86871.8|1564
1636732800000|2021-11-12 16:00:00|86943.4|86893.4|86895|86845|86953.2|86903.2|86888.3|86838.3|1488
1636733100000|2021-11-12 16:05:00|86895.2|86845.2|86871|86821|86895.2|86845.2|86869.4|86819.4|1056
1636733400000|2021-11-12 16:10:00|86871.1|86821.1|86927.9|86877.9|86930.9|86880.9|86849.4|86806.8|1366
1636733700000|2021-11-12 16:15:00|86927.7|86877.7|86868.5|86818.5|86929.4|86879.4|86863|86813|1266
1636734000000|2021-11-12 16:20:00|86871.1|86821.1|86860.7|86810.7|86874.7|86836.6|86841.9|86791.9|1114
1636734300000|2021-11-12 16:25:00|86860.8|86810.8|86847.2|86797.2|86897|86847|86831.3|86781.3|1439
1636734600000|2021-11-12 16:30:00|86845.6|86795.6|86956.6|86906.6|86966.5|86916.5|86839.9|86791.1|1425
1636734900000|2021-11-12 16:35:00|86956.7|86906.7|86837.1|86787.1|86957.2|86907.2|86830|86780|1270
1636735200000|2021-11-12 16:40:00|86836.6|86786.6|86818.9|86768.9|86840|86790|86816.2|86766.2|1053
1636735500000|2021-11-12 16:45:00|86821.7|86771.7|86865.4|86815.4|86875.9|86825.9|86819.6|86769.6|1071
1636735800000|2021-11-12 16:50:00|86867.4|86817.4|86910.1|86860.1|86913.5|86863.5|86841|86805.3|1178
1636736100000|2021-11-12 16:55:00|86910.5|86860.5|86901.6|86876.6|86921.8|86878|86894.2|86853.9|990
1636736400000|2021-11-12 17:00:00|86901.3|86876.3|86908.2|86858.2|86915|86876.9|86897.5|86847.5|1006
1636736700000|2021-11-12 17:05:00|86907.5|86857.5|86956.9|86906.9|86963.1|86913.1|86903.6|86853.6|971
1636737000000|2021-11-12 17:10:00|86956.6|86906.6|86923.4|86873.4|86986.6|86936.6|86923.1|86873.1|962
1636737300000|2021-11-12 17:15:00|86924.5|86874.5|86910.3|86860.3|86927.8|86877.8|86902.5|86852.5|1060
1636737600000|2021-11-12 17:20:00|86910.5|86860.5|86912.1|86862.1|86916.5|86866.5|86888.7|86838.7|1005
1636737900000|2021-11-12 17:25:00|86912|86862|86932.3|86882.3|86943.3|86893.3|86911.5|86861.5|787
1636738200000|2021-11-12 17:30:00|86932.6|86882.6|86934.4|86884.4|86938.1|86888.1|86915.1|86865.1|797
1636738500000|2021-11-12 17:35:00|86934.5|86884.5|86907.4|86857.4|86934.8|86884.8|86898.3|86848.3|923
1636738800000|2021-11-12 17:40:00|86907.3|86857.3|86915.9|86865.9|86916.6|86866.6|86896.5|86846.5|832
1636739100000|2021-11-12 17:45:00|86915.7|86865.7|86900.5|86850.5|86917.1|86867.1|86899.6|86849.6|820
1636739400000|2021-11-12 17:50:00|86900.4|86850.4|86913.6|86863.6|86920.9|86870.9|86895.9|86845.9|905
1636739700000|2021-11-12 17:55:00|86913.7|86863.7|86910.7|86860.7|86915.2|86865.2|86899.1|86849.1|981
1636740000000|2021-11-12 18:00:00|86910.5|86860.5|86982.8|86932.8|87005.1|86955.1|86906.6|86856.6|1387
1636740300000|2021-11-12 18:05:00|86982.7|86932.7|86951.3|86901.3|86982.7|86932.7|86932.3|86882.3|1197
1636740600000|2021-11-12 18:10:00|86951.2|86901.2|86958.4|86908.4|86963.2|86913.2|86945.8|86895.8|826
1636740900000|2021-11-12 18:15:00|86958.8|86908.8|86958.5|86908.5|86967.8|86917.8|86952.7|86902.7|922
1636741200000|2021-11-12 18:20:00|86958.2|86908.2|86952.1|86902.1|86959.6|86909.6|86946.7|86896.7|797
1636741500000|2021-11-12 18:25:00|86953.2|86903.2|86952.6|86902.6|86956.4|86906.4|86944.1|86894.1|869
1636741800000|2021-11-12 18:30:00|86952.5|86902.5|86929.7|86879.7|86958|86908|86922.4|86872.4|949
1636742100000|2021-11-12 18:35:00|86930|86880|86941.6|86891.6|86944.6|86903.8|86924.6|86874.6|924
1636742400000|2021-11-12 18:40:00|86941.5|86891.5|86936.6|86886.6|86950.6|86900.6|86931.3|86881.3|1047
1636742700000|2021-11-12 18:45:00|86936.4|86886.4|86950.4|86900.4|86952.1|86902.1|86927|86877|897
1636743000000|2021-11-12 18:50:00|86950.1|86900.1|86956.9|86906.9|86961.6|86911.6|86940.7|86890.7|809
1636743300000|2021-11-12 18:55:00|86957|86907|86943.7|86893.7|86962.1|86912.1|86936.8|86886.8|785
1636743600000|2021-11-12 19:00:00|86943.8|86893.8|86931.8|86881.8|86947.3|86897.3|86893.5|86843.5|771
1636743900000|2021-11-12 19:05:00|86932|86882|86933.5|86883.5|86936.4|86886.4|86926.5|86876.5|640
1636744200000|2021-11-12 19:10:00|86933.1|86883.1|86933.4|86883.4|86939.9|86889.9|86929.6|86879.6|606
1636744500000|2021-11-12 19:15:00|86933.9|86883.9|86934.8|86884.8|86937.8|86887.8|86924.6|86874.6|609
1636744800000|2021-11-12 19:20:00|86934.4|86884.4|86916.7|86866.7|86943.5|86893.5|86914.5|86864.5|806
1636745100000|2021-11-12 19:25:00|86916.5|86866.5|86934.3|86884.3|86935.1|86885.1|86908.1|86858.1|926
1636745400000|2021-11-12 19:30:00|86934.2|86884.2|86966.8|86916.8|86967|86917|86931.8|86881.8|949
1636745700000|2021-11-12 19:35:00|86966.7|86916.7|86964.8|86914.8|86980.4|86930.4|86949.1|86899.1|801
1636746000000|2021-11-12 19:40:00|86964.7|86914.7|86955.3|86905.3|86969.4|86919.4|86953.2|86903.2|737
1636746300000|2021-11-12 19:45:00|86955.2|86905.2|86965.2|86915.2|86968.7|86918.7|86945.3|86895.3|820
1636746600000|2021-11-12 19:50:00|86965.3|86915.3|86943.5|86893.5|86965.3|86915.3|86939.4|86889.4|903
1636746900000|2021-11-12 19:55:00|86944|86894|87028|86978|87033.1|86983.1|86932.5|86882.5|1552
1636747200000|2021-11-12 20:00:00|87027.8|86977.8|86975.3|86925.3|87028.5|86978.5|86973.6|86923.6|991
1636747500000|2021-11-12 20:05:00|86975.4|86925.4|86949.7|86899.7|86978.9|86928.9|86945.5|86895.5|698
1636747800000|2021-11-12 20:10:00|86946.8|86896.8|86945.5|86895.5|86950.5|86900.5|86939.4|86889.4|761
1636748100000|2021-11-12 20:15:00|86945.7|86895.7|86956.4|86906.4|86964.9|86914.9|86944.8|86894.8|530
1636748400000|2021-11-12 20:20:00|86956.9|86906.9|86959.6|86909.6|86964.8|86914.8|86954.4|86904.4|465
1636748700000|2021-11-12 20:25:00|86958.7|86908.7|86953.6|86903.6|86964.1|86914.1|86952.4|86902.4|348
1636749000000|2021-11-12 20:30:00|86952.8|86902.8|86943|86893|86966.9|86916.9|86942.6|86892.6|507
1636749300000|2021-11-12 20:35:00|86943.1|86893.1|86958.1|86908.1|86963.3|86913.3|86940.4|86890.4|509
1636749600000|2021-11-12 20:40:00|86958|86908|86967.9|86917.9|86975.3|86925.3|86957.1|86907.1|718
1636749900000|2021-11-12 20:45:00|86967.7|86917.7|86970.8|86920.8|86975.2|86925.2|86963.6|86913.6|492
1636750200000|2021-11-12 20:50:00|86970.7|86920.7|86984|86934|86985.9|86935.9|86961.8|86911.8|513
1636750500000|2021-11-12 20:55:00|86983.5|86933.5|86965.8|86915.8|86986.3|86936.3|86961.4|86911.4|626
1636750800000|2021-11-12 21:00:00|86963.7|86913.7|86970.9|86920.9|86979|86929|86940.8|86890.8|574
1636751100000|2021-11-12 21:05:00|86971.5|86921.5|86966.3|86916.3|86977.4|86927.4|86950.4|86900.4|159
1636751400000|2021-11-12 21:10:00|86962|86912|86962.3|86912.3|86967.3|86917.3|86953.5|86903.5|159
1636751700000|2021-11-12 21:15:00|86964.4|86914.4|86946.2|86896.2|86969|86919|86935.8|86885.8|294
1636752000000|2021-11-12 21:20:00|86945.8|86895.8|86946.1|86896.1|86954|86904|86934|86884|195
1636752300000|2021-11-12 21:25:00|86940|86890|86937.4|86887.4|86956.9|86906.9|86898.2|86848.2|596
1636752600000|2021-11-12 21:30:00|86938.5|86888.5|86941.6|86891.6|86964.3|86914.3|86931.1|86881.1|435
1636752900000|2021-11-12 21:35:00|86941.7|86891.7|86947.7|86897.7|86963.7|86913.7|86932.5|86882.5|435
1636753200000|2021-11-12 21:40:00|86947.8|86897.8|86946.5|86896.5|86960.9|86910.9|86923.5|86873.5|354
1636753500000|2021-11-12 21:45:00|86948|86898|86954.1|86904.1|86959.3|86909.3|86941.3|86891.3|355
1636753800000|2021-11-12 21:50:00|86953.9|86903.9|86957.9|86907.9|87174.5|86922.5|86921.9|86677.5|387
1636754100000|2021-11-12 21:55:00|86956.3|86906.3|86954.3|86904.3|86963.4|86913.4|86928.4|86878.4|262
1636923600000|2021-11-14 21:00:00|86974.7|86904.7|86936.8|86866.8|86974.7|86904.7|86936.8|86866.8|2
1636923900000|2021-11-14 21:05:00|87086.8|86615.7|86936.8|86866.8|87086.8|86866.8|86936.8|86615.7|2
1636924200000|2021-11-14 21:10:00|87104.9|86688.5|86936.8|86866.8|87104.9|86866.8|86936.8|86615.7|3
1636924500000|2021-11-14 21:15:00|87104.9|86688.5|86936.8|86866.8|87104.9|86866.8|86936.8|86688.5|2
1636924800000|2021-11-14 21:20:00|87086.8|86615.7|87086.8|86615.7|87104.8|86866.8|86936.8|86615.7|4
1636925100000|2021-11-14 21:25:00|87104.8|86688.5|87086.8|86615.7|87104.8|86866.8|86936.8|86615.7|3
1636925400000|2021-11-14 21:30:00|86936.8|86866.8|86936.8|86866.8|86936.8|86866.8|86936.8|86866.8|1
1636925700000|2021-11-14 21:35:00|86865|86795|86865|86795|86926.2|86856.2|86865|86795|6
1636926000000|2021-11-14 21:40:00|86865.5|86795.5|86915.4|86845.4|87041.3|86866.8|86865.5|86602.2|18
1636926300000|2021-11-14 21:45:00|86936.8|86866.8|86936.8|86866.8|86936.8|86866.8|86915.5|86845.5|3
1636926600000|2021-11-14 21:50:00|86924.7|86854.7|86912.8|86842.8|86924.7|86854.7|86912.8|86842.8|7
1636926900000|2021-11-14 21:55:00|86912.9|86842.9|86912.5|86842.5|86915.5|86845.5|86912.4|86842.4|11
1636927200000|2021-11-14 22:00:00|86912|86842|86914.9|86864.9|87048.5|86893.1|86876.5|86699|58
1636927500000|2021-11-14 22:05:00|86915|86865|86997.6|86824.4|87112|86882.5|86895.8|86757|114
1636927800000|2021-11-14 22:10:00|86975|86837.6|86923.6|86873.6|87061.5|86882.7|86898.5|86790.2|105
1636928100000|2021-11-14 22:15:00|86923.5|86873.5|87061.5|86810.4|87068.9|86874.5|86923.5|86766.7|27
1636928400000|2021-11-14 22:20:00|87067.7|86768.8|87053.1|86787.8|87072.7|86810.4|87034.3|86739|35
1636928700000|2021-11-14 22:25:00|87055.6|86810.4|87040.5|86768|87097.8|86873.8|86922.4|86740|65
1636929000000|2021-11-14 22:30:00|87043.5|86766|87078.9|86780.5|87106.7|86810.4|87002|86740.8|160
1636929300000|2021-11-14 22:35:00|87081.6|86774.5|87013.1|86799.9|87081.6|86834.1|86988.1|86746|182
1636929600000|2021-11-14 22:40:00|87020.1|86795.1|87036|86811|87067.1|86883.2|86929.9|86745.2|236
1636929900000|2021-11-14 22:45:00|87020.4|86819.1|87025.3|86794.3|87070.9|86885.8|86924.4|86752.2|182
1636930200000|2021-11-14 22:50:00|87023.2|86785.2|86997.8|86808.6|87069.4|86887.3|86936.5|86765.9|180
1636930500000|2021-11-14 22:55:00|86993.4|86816.7|87061.6|86795.2|87094.7|86840.4|86987|86735.5|217
1636930800000|2021-11-14 23:00:00|87014.2|86793.6|87010.8|86807.6|87031.2|86839.7|86964.1|86769.1|716
1636931100000|2021-11-14 23:05:00|87018.1|86806.8|86976.6|86840.6|87029.5|86902.4|86931.1|86784.1|833
1636931400000|2021-11-14 23:10:00|86971.7|86837.5|86904.4|86854.4|86979|86876.8|86869.3|86778.8|1056
1636931700000|2021-11-14 23:15:00|86904.9|86854.9|86880.9|86830.9|86970.5|86889.4|86872|86794.1|1438
1636932000000|2021-11-14 23:20:00|86883.3|86833.3|86937.3|86887.3|87025.2|86934.7|86873.8|86809.7|1016
1636932300000|2021-11-14 23:25:00|86938.2|86888.2|86954.8|86904.8|86977|86927|86935|86885|1080
1636932600000|2021-11-14 23:30:00|86955.6|86905.6|86999.9|86949.9|86999.9|86949.9|86948.1|86898.1|670
1636932900000|2021-11-14 23:35:00|86999.4|86949.4|87000.8|86950.8|87024|86962.2|86975.9|86893.2|905
1636933200000|2021-11-14 23:40:00|87001.8|86951.8|86994.1|86944.1|87022.5|86964.5|86984.4|86881.5|580
1636933500000|2021-11-14 23:45:00|86993.9|86943.9|86932|86882|87018.2|86945.5|86921.3|86818.5|794
1636933800000|2021-11-14 23:50:00|86931.8|86881.8|86933.5|86883.5|86977.7|86927.7|86873.5|86752.9|914
1636934100000|2021-11-14 23:55:00|86933.2|86883.2|86944.6|86894.6|86952.4|86900.9|86892.4|86810.3|1211
1636934400000|2021-11-15 00:00:00|86944.9|86894.9|86923.5|86873.5|86974.9|86907.4|86899|86807.1|1471
1636934700000|2021-11-15 00:05:00|86924|86874|86922.7|86872.7|86945|86895|86883.4|86799.1|1159
1636935000000|2021-11-15 00:10:00|86920.9|86870.9|86913.3|86863.3|86932.7|86882.7|86889.3|86839.3|1072
1636935300000|2021-11-15 00:15:00|86913.1|86863.1|86926.1|86876.1|86954.4|86904.4|86901.1|86819|1312
1636935600000|2021-11-15 00:20:00|86925.9|86875.9|86944|86894|86950.6|86900.6|86906.9|86856.9|1223
1636935900000|2021-11-15 00:25:00|86943.9|86893.9|86975.5|86925.5|86979.3|86929.3|86941.9|86891.9|1184
1636936200000|2021-11-15 00:30:00|86976.1|86926.1|86952.6|86902.6|86992.8|86942.8|86939.3|86832.8|774
1636936500000|2021-11-15 00:35:00|86952.1|86902.1|86938.4|86888.4|86980.4|86909.4|86917.1|86826.1|1109
1636936800000|2021-11-15 00:40:00|86937.8|86887.8|86916.6|86866.6|86949.3|86899.3|86891.9|86841.9|855
1636937100000|2021-11-15 00:45:00|86916.5|86866.5|86899.6|86849.6|86924.2|86874.2|86883.6|86789.7|1017
1636937400000|2021-11-15 00:50:00|86899.9|86849.9|86933|86883|86950.5|86889.5|86898.3|86789.2|1122
1636937700000|2021-11-15 00:55:00|86931.8|86881.8|86915.9|86865.9|86950.3|86888.1|86910.6|86801.8|1013
1636938000000|2021-11-15 01:00:00|86916|86866|86947.7|86897.7|86954.3|86904.3|86910.3|86860.3|879
1636938300000|2021-11-15 01:05:00|86947.6|86897.6|86975|86925|86975.7|86925.7|86927.2|86877.2|821
1636938600000|2021-11-15 01:10:00|86975.1|86925.1|86966|86916|86978.8|86928.8|86945.8|86895.8|942
1636938900000|2021-11-15 01:15:00|86967.7|86917.7|86986.9|86936.9|86988.6|86938.6|86967.7|86917.7|897
1636939200000|2021-11-15 01:20:00|86986.5|86936.5|86977.8|86927.8|86988|86938|86969.3|86919.3|740
1636939500000|2021-11-15 01:25:00|86977.9|86927.9|87001.8|86951.8|87003.3|86953.3|86969.3|86919.3|585
1636939800000|2021-11-15 01:30:00|87001.9|86951.9|86989.7|86939.7|87003.7|86953.7|86981.8|86931.8|866
1636940100000|2021-11-15 01:35:00|86989.8|86939.8|86952|86902|86993.1|86943.1|86941.1|86891.1|1189
1636940400000|2021-11-15 01:40:00|86952.1|86902.1|86950.2|86900.2|86958.1|86908.1|86925.4|86875.4|791
1636940700000|2021-11-15 01:45:00|86950.8|86900.8|86934.6|86884.6|86952.8|86902.8|86923.8|86873.8|1018
1636941000000|2021-11-15 01:50:00|86934.4|86884.4|86916.4|86866.4|86944.2|86894.2|86912|86862|853
1636941300000|2021-11-15 01:55:00|86916.3|86866.3|86875.8|86825.8|86938.5|86866.9|86865.3|86781.5|1030
1636941600000|2021-11-15 02:00:00|86875.6|86825.6|86873.1|86823.1|86878.7|86828.7|86827.6|86696.9|1202
1636941900000|2021-11-15 02:05:00|86873.3|86823.3|86898.8|86848.8|86902.3|86852.3|86871.6|86821.6|1277
1636942200000|2021-11-15 02:10:00|86899.9|86849.9|86892.2|86842.2|86907.8|86857.8|86871.2|86821.2|1333
1636942500000|2021-11-15 02:15:00|86892|86842|86897.9|86847.9|86901.4|86851.4|86880.6|86830.6|1013
1636942800000|2021-11-15 02:20:00|86897.4|86847.4|86897.7|86847.7|86910.8|86860.8|86891.9|86841.9|924
1636943100000|2021-11-15 02:25:00|86897.6|86847.6|86897|86847|86938.1|86856.9|86886.3|86779.6|798
1636943400000|2021-11-15 02:30:00|86897.4|86847.4|86896.7|86846.7|86903.1|86853.1|86872.5|86822.5|893
1636943700000|2021-11-15 02:35:00|86896.6|86846.6|86895.6|86845.6|86907|86857|86890.8|86840.8|924
1636944000000|2021-11-15 02:40:00|86895.2|86845.2|86911.7|86861.7|86913.7|86863.7|86890.4|86840.4|709
1636944300000|2021-11-15 02:45:00|86911.8|86861.8|86893.2|86843.2|86912.2|86862.2|86888.4|86838.4|846
1636944600000|2021-11-15 02:50:00|86892.7|86842.7|86879.2|86829.2|86894.1|86844.1|86872.4|86822.4|875
1636944900000|2021-11-15 02:55:00|86879|86829|86879.4|86829.4|86889.3|86839.3|86872.4|86822.4|791
1636945200000|2021-11-15 03:00:00|86879.3|86829.3|86895|86845|86898.9|86848.9|86875.4|86825.4|913
1636945500000|2021-11-15 03:05:00|86893.1|86843.1|86895.6|86845.6|86897|86847|86875.1|86825.1|651
1636945800000|2021-11-15 03:10:00|86895.9|86845.9|86903.9|86853.9|86903.9|86853.9|86890.4|86840.4|511
1636946100000|2021-11-15 03:15:00|86903|86853|86910.1|86860.1|86916.9|86866.9|86899.2|86849.2|450
1636946400000|2021-11-15 03:20:00|86908.5|86858.5|86898.8|86848.8|86909.7|86859.7|86895|86845|455
1636946700000|2021-11-15 03:25:00|86897.9|86847.9|86898.1|86848.1|86915.1|86865.1|86896.4|86846.4|491
1636947000000|2021-11-15 03:30:00|86898.8|86848.8|86880.9|86830.9|86901.1|86851.1|86880.3|86830.3|695
1636947300000|2021-11-15 03:35:00|86880.6|86830.6|86876.2|86826.2|86915.2|86835.4|86836|86760.9|856
1636947600000|2021-11-15 03:40:00|86875.4|86825.4|86898.4|86848.4|86905.1|86855.1|86875|86825|852
1636947900000|2021-11-15 03:45:00|86898.3|86848.3|86904.6|86854.6|86906.8|86856.8|86895.5|86845.5|658
1636948200000|2021-11-15 03:50:00|86904|86854|86902.9|86852.9|86913.5|86863.5|86901.2|86851.2|681
1636948500000|2021-11-15 03:55:00|86903.5|86853.5|86904|86854|86909.9|86859.9|86901.1|86851.1|491
1636948800000|2021-11-15 04:00:00|86903.9|86853.9|86905.9|86855.9|86908|86858|86891.6|86841.6|658
1636949100000|2021-11-15 04:05:00|86905.8|86855.8|86909|86859|86915.6|86865.6|86905.5|86855.5|502
1636949400000|2021-11-15 04:10:00|86909.1|86859.1|86913.6|86863.6|86918.2|86868.2|86908.5|86858.5|523
1636949700000|2021-11-15 04:15:00|86913.5|86863.5|86914.8|86864.8|86918.6|86868.6|86910.5|86860.5|476
1636950000000|2021-11-15 04:20:00|86914|86864|86912.5|86862.5|86918.6|86868.6|86908.1|86858.1|553
1636950300000|2021-11-15 04:25:00|86912.4|86862.4|86897.1|86847.1|86916.3|86866.3|86892.5|86842.5|482
1636950600000|2021-11-15 04:30:00|86897.4|86847.4|86901.6|86851.6|86907.9|86857.9|86891.7|86841.7|534
1636950900000|2021-11-15 04:35:00|86901.5|86851.5|86881.6|86831.6|86907.5|86857.5|86865.8|86815.8|541
1636951200000|2021-11-15 04:40:00|86882.2|86832.2|86880|86830|86886.7|86836.7|86876.4|86826.4|408
1636951500000|2021-11-15 04:45:00|86880.5|86830.5|86879.3|86829.3|86887.2|86837.2|86877.7|86827.7|411
1636951800000|2021-11-15 04:50:00|86879|86829|86889.8|86839.8|86893.4|86843.4|86877.8|86827.8|497
1636952100000|2021-11-15 04:55:00|86889.9|86839.9|86904.3|86854.3|86907.1|86857.1|86887|86837|547
1636952400000|2021-11-15 05:00:00|86904.2|86854.2|86902.8|86852.8|86912.6|86862.6|86892.5|86842.5|538
1636952700000|2021-11-15 05:05:00|86902.7|86852.7|86888.8|86838.8|86903|86853|86888.8|86838.8|484
1636953000000|2021-11-15 05:10:00|86889.9|86839.9|86870.8|86820.8|86891.4|86841.4|86868.8|86818.8|500
1636953300000|2021-11-15 05:15:00|86870.5|86820.5|86873.4|86823.4|86877|86827|86866.6|86816.6|459
1636953600000|2021-11-15 05:20:00|86873.3|86823.3|86903.8|86853.8|86905.9|86855.9|86871.4|86821.4|625
1636953900000|2021-11-15 05:25:00|86904|86854|86903.2|86853.2|86911.1|86861.1|86899.1|86849.1|609
1636954200000|2021-11-15 05:30:00|86902.9|86852.9|86906.4|86856.4|86908.3|86858.3|86892.7|86842.7|541
1636954500000|2021-11-15 05:35:00|86908.4|86858.4|86902.7|86852.7|86909|86859|86896.4|86846.4|501
1636954800000|2021-11-15 05:40:00|86902.4|86852.4|86897.1|86847.1|86911|86861|86893.2|86843.2|557
1636955100000|2021-11-15 05:45:00|86897.2|86847.2|86872.9|86822.9|86899.1|86849.1|86869|86819|726
1636955400000|2021-11-15 05:50:00|86872.8|86822.8|86856.4|86806.4|86874.3|86824.3|86854.7|86804.7|486
1636955700000|2021-11-15 05:55:00|86856.6|86806.6|86822|86772|86858|86808|86807.1|86757.1|836
1636956000000|2021-11-15 06:00:00|86822.2|86772.2|86820.6|86770.6|86822.5|86772.5|86789.9|86739.9|792
1636956300000|2021-11-15 06:05:00|86821.6|86771.6|86820.3|86770.3|86824.9|86774.9|86800.3|86750.3|727
1636956600000|2021-11-15 06:10:00|86820.4|86770.4|86829|86779|86853|86803|86815.1|86765.1|1149
1636956900000|2021-11-15 06:15:00|86828.6|86778.6|86836.2|86786.2|86841.6|86791.6|86822.3|86772.3|1094
1636957200000|2021-11-15 06:20:00|86836|86786|86843.1|86793.1|86849.2|86799.2|86834.6|86784.6|883
1636957500000|2021-11-15 06:25:00|86844|86794|86812.7|86762.7|86856.6|86806.6|86811|86761|1074
1636957800000|2021-11-15 06:30:00|86813|86763|86845.2|86795.2|86892|86842|86798.9|86748.9|1112
1636958100000|2021-11-15 06:35:00|86845.1|86795.1|86848.7|86798.7|86853.5|86803.5|86837.3|86787.3|795
1636958400000|2021-11-15 06:40:00|86848.9|86798.9|86852.5|86802.5|86865.5|86815.5|86847.5|86797.5|706
1636958700000|2021-11-15 06:45:00|86853.3|86803.3|86828.4|86778.4|86860.3|86810.3|86802.4|86752.4|1024
1636959000000|2021-11-15 06:50:00|86828.1|86778.1|86832.9|86782.9|86836.9|86786.9|86821.3|86771.3|810
1636959300000|2021-11-15 06:55:00|86833.3|86783.3|86882.9|86832.9|86912.9|86862.9|86826.9|86776.9|1203
1636959600000|2021-11-15 07:00:00|86883.3|86833.3|86800.5|86750.5|86883.3|86833.3|86798.7|86748.7|1102
1636959900000|2021-11-15 07:05:00|86801.5|86751.5|86814|86789|86837.3|86789|86786.5|86736.5|1142
1636960200000|2021-11-15 07:10:00|86825.1|86775.1|86851|86801|86856.9|86806.9|86811.4|86772.1|1202
1636960500000|2021-11-15 07:15:00|86850.9|86800.9|86892.5|86842.5|86901.2|86851.2|86841.6|86791.6|1066
1636960800000|2021-11-15 07:20:00|86880.2|86855.2|86858.5|86833.5|86894.7|86855.2|86858.5|86820.2|1030
1636961100000|2021-11-15 07:25:00|86858|86833|86936.5|86886.5|86940.4|86890.4|86856.9|86818.7|1265
1636961400000|2021-11-15 07:30:00|86935.7|86885.7|86926.5|86876.5|86951.7|86901.7|86882.8|86832.8|1405
1636961700000|2021-11-15 07:35:00|86926.8|86876.8|86952.8|86902.8|86962.3|86912.3|86911.3|86864.5|1313
1636962000000|2021-11-15 07:40:00|86952.5|86902.5|86935.3|86885.3|86970.4|86931.3|86924.1|86881.3|1175
1636962300000|2021-11-15 07:45:00|86935.2|86885.2|86879.4|86829.4|86935.8|86885.8|86866.4|86826.3|1159
1636962600000|2021-11-15 07:50:00|86879.6|86829.6|86877.8|86827.8|86895.8|86857.4|86866.1|86820.4|1712
1636962900000|2021-11-15 07:55:00|86879.6|86829.6|86904.9|86854.9|86906.8|86857.9|86844.4|86794.4|1492
1636963200000|2021-11-15 08:00:00|86905.4|86855.4|86849.6|86799.6|86946.3|86896.3|86814.1|86768.4|1801
1636963500000|2021-11-15 08:05:00|86840.4|86790.4|86831.6|86781.6|86862.9|86818.1|86784.4|86739|1531
1636963800000|2021-11-15 08:10:00|86834.2|86784.2|86789.3|86739.3|86852.4|86813|86781.2|86731.2|1774
1636964100000|2021-11-15 08:15:00|86789|86739|86784.3|86759.3|86843.2|86806.9|86774.3|86736.7|1454
1636964400000|2021-11-15 08:20:00|86784.4|86759.4|86760.7|86710.7|86828.3|86786.2|86753.4|86703.4|1429
1636964700000|2021-11-15 08:25:00|86760.5|86710.5|86788.2|86738.2|86826.2|86776.2|86740.4|86697|1601
1636965000000|2021-11-15 08:30:00|86788.6|86738.6|86745.5|86720.5|86923.4|86757.2|86731.1|86527|1643
1636965300000|2021-11-15 08:35:00|86745.6|86720.6|86771.7|86746.7|86800.7|86762.9|86745.6|86711.9|1386
1636965600000|2021-11-15 08:40:00|86773|86748|86810|86760|86833.1|86785.7|86761.4|86728|1481
1636965900000|2021-11-15 08:45:00|86810.1|86760.1|86748.1|86698.1|86827.5|86783.2|86744.8|86694.8|1297
1636966200000|2021-11-15 08:50:00|86748|86698|86730.5|86705.5|86776|86735.5|86713.8|86672.1|1485
1636966500000|2021-11-15 08:55:00|86730|86705|86769.2|86719.2|86770.9|86720.9|86696.1|86657.8|1566
1636966800000|2021-11-15 09:00:00|86770.5|86720.5|86753.7|86728.7|86822.6|86784.5|86751.3|86713.9|1446
1636967100000|2021-11-15 09:05:00|86754.2|86729.2|86711|86661|86769.2|86732.1|86702.3|86655.9|1480
1636967400000|2021-11-15 09:10:00|86711.3|86661.3|86671.4|86646.4|86756.9|86713|86647.1|86610.5|1383
1636967700000|2021-11-15 09:15:00|86671.3|86646.3|86667.4|86617.4|86701.4|86658.5|86636.4|86587.9|1342
1636968000000|2021-11-15 09:20:00|86667.8|86617.8|86709.4|86659.4|86719.5|86683.4|86648.5|86613.6|1298
1636968300000|2021-11-15 09:25:00|86710.7|86660.7|86665.1|86640.1|86712.6|86668.9|86645.5|86607|1282
1636968600000|2021-11-15 09:30:00|86665.8|86640.8|86644.1|86619.1|86687.5|86646.3|86613.1|86572|1380
1636968900000|2021-11-15 09:35:00|86643.7|86618.7|86632.7|86582.7|86665|86626.8|86618|86581|1086
1636969200000|2021-11-15 09:40:00|86633|86583|86588.6|86563.6|86647.6|86606.7|86585.6|86555.1|1336
1636969500000|2021-11-15 09:45:00|86588.4|86563.4|86610.1|86585.1|86621.4|86588.9|86554.3|86513.6|1192
1636969800000|2021-11-15 09:50:00|86609.9|86584.9|86586.3|86561.3|86615|86587.8|86579|86540.5|1316
1636970100000|2021-11-15 09:55:00|86586|86561|86590.7|86540.7|86617.4|86580|86576|86531.5|1362
1636970400000|2021-11-15 10:00:00|86589.7|86539.7|86593.4|86543.4|86597.6|86559.8|86551.5|86501.5|1362
1636970700000|2021-11-15 10:05:00|86592.9|86542.9|86574.8|86549.8|86604.4|86567.8|86540.8|86502|1266
1636971000000|2021-11-15 10:10:00|86574.7|86549.7|86554.2|86529.2|86594|86558.9|86545.1|86507.2|1080
1636971300000|2021-11-15 10:15:00|86553.3|86528.3|86558.6|86508.6|86588.5|86549.4|86545.8|86499.7|1208
1636971600000|2021-11-15 10:20:00|86559.1|86509.1|86450.9|86425.9|86559.3|86520|86450.4|86412.1|1310
1636971900000|2021-11-15 10:25:00|86450.2|86425.2|86472.7|86447.7|86488.6|86455.5|86441.1|86405.9|1264
1636972200000|2021-11-15 10:30:00|86472.8|86447.8|86436|86386|86488.8|86452.5|86423.4|86384.7|1381
1636972500000|2021-11-15 10:35:00|86435.4|86385.4|86435.7|86385.7|86446.1|86410|86404.6|86357.3|1476
1636972800000|2021-11-15 10:40:00|86435.2|86385.2|86431.4|86406.4|86471.8|86421.8|86404.1|86354.1|1372
1636973100000|2021-11-15 10:45:00|86431.7|86406.7|86466.6|86416.6|86498.3|86459.5|86426.4|86386.1|1300
1636973400000|2021-11-15 10:50:00|86464.4|86414.4|86465.3|86415.3|86467.4|86417.4|86460|86410|53
1636973700000|2021-11-15 10:55:00|86491.6|86441.6|86518.6|86468.6|86545.7|86495.7|86486.8|86436.8|1319
1636974000000|2021-11-15 11:00:00|86518.9|86468.9|86529.7|86479.7|86539.1|86495.2|86477.6|86436.9|1334
1636974300000|2021-11-15 11:05:00|86529.6|86479.6|86545.7|86495.7|86553.6|86517.2|86504.5|86467.2|1093
1636974600000|2021-11-15 11:10:00|86548.4|86498.4|86589.2|86539.2|86604.5|86557.6|86529.3|86489.5|1238
1636974900000|2021-11-15 11:15:00|86589.1|86539.1|86563.1|86513.1|86608.2|86562.4|86517.8|86468.9|1258
1636975200000|2021-11-15 11:20:00|86563.2|86513.2|86620.2|86570.2|86631.8|86581.8|86543.6|86506.4|1181
1636975500000|2021-11-15 11:25:00|86620.4|86570.4|86634.4|86584.4|86654.9|86604.9|86582|86542.3|1086
1636975800000|2021-11-15 11:30:00|86634.9|86584.9|86573.5|86523.5|86637.8|86598|86570.7|86520.7|1116
1636976100000|2021-11-15 11:35:00|86573.7|86523.7|86537.7|86487.7|86593.7|86543.7|86535.1|86485.1|1123
1636976400000|2021-11-15 11:40:00|86537.5|86487.5|86537.3|86487.3|86550.9|86505.9|86519.6|86469.6|1219
1636976700000|2021-11-15 11:45:00|86537.5|86487.5|86535.8|86485.8|86545.3|86497.8|86496.8|86458.5|1119
1636977000000|2021-11-15 11:50:00|86535.2|86485.2|86440.8|86415.8|86542.5|86505.5|86434.7|86409.7|1449
1636977300000|2021-11-15 11:55:00|86440.7|86415.7|86527.7|86502.7|86531|86502.7|86419.3|86381.6|1446
1636977600000|2021-11-15 12:00:00|86529.6|86504.6|86576.7|86551.7|86576.7|86551.7|86517.2|86480.8|1051
1636977900000|2021-11-15 12:05:00|86576.3|86551.3|86598.3|86573.3|86624.5|86583.5|86570|86540.5|926
1636978200000|2021-11-15 12:10:00|86598.4|86573.4|86595.5|86570.5|86611.8|86579.9|86566.3|86533.9|1031
1636978500000|2021-11-15 12:15:00|86595.2|86570.2|86535.8|86510.8|86600.5|86570.2|86533.7|86494.9|1110
1636978800000|2021-11-15 12:20:00|86537.7|86512.7|86576.2|86551.2|86585.9|86551.7|86536.2|86509.1|959
1636979100000|2021-11-15 12:25:00|86576.4|86551.4|86601.3|86576.3|86640.2|86606.5|86575.2|86547.1|1114
1636979400000|2021-11-15 12:30:00|86601.6|86576.6|86589.4|86564.4|86618.2|86585|86576.6|86536.6|1046
1636979700000|2021-11-15 12:35:00|86589.6|86564.6|86620.5|86595.5|86665.7|86618.2|86578.4|86539.7|1077
1636980000000|2021-11-15 12:40:00|86621.1|86596.1|86639.2|86614.2|86658.3|86619.5|86613.4|86575.3|972
1636980300000|2021-11-15 12:45:00|86638.8|86613.8|86655.8|86605.8|86662.5|86623.1|86621.3|86582.5|1012
1636980600000|2021-11-15 12:50:00|86655.7|86605.7|86637.5|86612.5|86658.8|86625.6|86635.2|86603.2|1040
1636980900000|2021-11-15 12:55:00|86638.3|86613.3|86712.6|86687.6|86731.3|86693.7|86638.3|86613.3|1396
1636981200000|2021-11-15 13:00:00|86713.4|86688.4|86674.1|86649.1|86723.7|86691.7|86626.4|86595.7|1364
1636981500000|2021-11-15 13:05:00|86674.4|86649.4|86704.3|86679.3|86710.1|86679.4|86668.3|86629.9|1117
1636981800000|2021-11-15 13:10:00|86704.1|86679.1|86672.1|86647.1|86709.9|86684.9|86651.9|86613.3|1189
1636982100000|2021-11-15 13:15:00|86670.4|86645.4|86657.7|86607.7|86679.6|86654.6|86602.1|86554.9|1281
1636982400000|2021-11-15 13:20:00|86658.8|86608.8|86664.2|86614.2|86709.3|86672.8|86652.6|86608.8|1348
1636982700000|2021-11-15 13:25:00|86664.4|86614.4|86701.1|86651.1|86702.6|86653.6|86641.7|86606.8|1292
1636983000000|2021-11-15 13:30:00|86700.7|86650.7|86746.2|86696.2|86757.6|86707.6|86694.2|86644.2|1409
1636983300000|2021-11-15 13:35:00|86745.7|86695.7|86709.8|86659.8|86745.7|86698.6|86697.2|86659|1122
1636983600000|2021-11-15 13:40:00|86709.7|86659.7|86718.9|86668.9|86729.9|86692.8|86689.3|86650.3|1237
1636983900000|2021-11-15 13:45:00|86718.1|86668.1|86721.8|86671.8|86738.4|86699.3|86681.9|86643.8|1299
1636984200000|2021-11-15 13:50:00|86722.2|86672.2|86666.5|86641.5|86723.7|86682.8|86653.1|86616.7|1218
1636984500000|2021-11-15 13:55:00|86666.2|86641.2|86661|86611|86710.3|86664.8|86652.3|86604.7|1215
1636984800000|2021-11-15 14:00:00|86661.1|86611.1|86687.5|86662.5|86722.6|86678.8|86653.3|86606.1|1136
1636985100000|2021-11-15 14:05:00|86687.6|86662.6|86746.1|86696.1|86748.1|86705.1|86662.8|86624.7|1286
1636985400000|2021-11-15 14:10:00|86746|86696|86756.4|86706.4|86808.3|86758.3|86727.4|86679.9|1569
1636985700000|2021-11-15 14:15:00|86755.6|86705.6|86778.9|86728.9|86779.7|86737|86738.1|86702|1321
1636986000000|2021-11-15 14:20:00|86779.6|86729.6|86747.8|86697.8|86781.6|86744.4|86725|86679.3|1320
1636986300000|2021-11-15 14:25:00|86749.1|86699.1|86693.9|86668.9|86749.5|86713.5|86693.9|86651.9|1187
1636986600000|2021-11-15 14:30:00|86693|86668|86769.9|86719.9|86771.4|86721.4|86663.4|86622.1|1614
1636986900000|2021-11-15 14:35:00|86770.2|86720.2|86765.5|86715.5|86804.9|86763|86748.1|86710.5|1627
1636987200000|2021-11-15 14:40:00|86765.9|86715.9|86795.3|86770.3|86825.5|86782.9|86756.7|86714.1|1560
1636987500000|2021-11-15 14:45:00|86794|86769|86797.2|86747.2|86814|86769.5|86770|86721.8|1597
1636987800000|2021-11-15 14:50:00|86798.8|86748.8|86767.6|86717.6|86832.9|86782.9|86766.3|86716.3|1474
1636988100000|2021-11-15 14:55:00|86765.5|86715.5|86785.6|86735.6|86827.1|86777.1|86729.3|86679.3|1526
1636988400000|2021-11-15 15:00:00|86785.7|86735.7|86781.5|86756.5|86805|86764.9|86761.4|86723.2|1499
1636988700000|2021-11-15 15:05:00|86781.1|86756.1|86787.2|86762.2|86865.3|86815.3|86776.1|86739.3|1718
1636989000000|2021-11-15 15:10:00|86787.4|86762.4|86792.5|86742.5|86832|86783.4|86766.2|86732.3|1619
1636989300000|2021-11-15 15:15:00|86780.1|86755.1|86825.7|86775.7|86843.1|86793.8|86779|86742.6|1665
1636989600000|2021-11-15 15:20:00|86826.7|86776.7|86825.3|86800.3|86850.5|86812.8|86769.8|86734.5|1449
1636989900000|2021-11-15 15:25:00|86825.8|86800.8|86851.3|86801.3|86852.5|86815.7|86786.1|86745.3|1438
1636990200000|2021-11-15 15:30:00|86851.1|86801.1|86907.9|86882.9|86931|86885.6|86837.3|86796.9|1463
1636990500000|2021-11-15 15:35:00|86908.1|86883.1|86961.2|86911.2|86969.6|86919.6|86887.1|86847.8|1454
1636990800000|2021-11-15 15:40:00|86959.1|86909.1|86936|86886|86973.2|86934|86914.7|86876.7|1342
1636991100000|2021-11-15 15:45:00|86935.1|86885.1|86923.5|86873.5|86943.9|86903.3|86908.9|86873.1|1230
1636991400000|2021-11-15 15:50:00|86923.6|86873.6|86938.6|86913.6|86960.1|86917.2|86889.1|86839.1|1442
1636991700000|2021-11-15 15:55:00|86951.6|86901.6|86975.2|86925.2|86981.3|86945.5|86942.2|86896.3|1569
1636992000000|2021-11-15 16:00:00|86975.8|86925.8|86945.7|86895.7|87004.7|86954.7|86928.7|86882.1|1589
1636992300000|2021-11-15 16:05:00|86945.5|86895.5|86948|86923|86972.6|86932.9|86925|86875|1418
1636992600000|2021-11-15 16:10:00|86948.7|86923.7|86948.3|86898.3|86963|86924.9|86912.8|86874.8|1296
1636992900000|2021-11-15 16:15:00|86949|86899|86942.4|86892.4|86954.9|86917.8|86917.8|86879.4|1277
1636993200000|2021-11-15 16:20:00|86941.8|86891.8|86882|86857|86941.8|86907.8|86879.4|86842.4|1119
1636993500000|2021-11-15 16:25:00|86881.9|86856.9|86919.9|86869.9|86925.7|86883.4|86880|86842.4|1144
1636993800000|2021-11-15 16:30:00|86919.7|86869.7|86896.2|86846.2|86919.8|86869.8|86889.1|86845.7|1186
1636994100000|2021-11-15 16:35:00|86897.1|86847.1|86909.7|86859.7|86910.4|86867.1|86873.2|86832.9|1003
1636994400000|2021-11-15 16:40:00|86909.9|86859.9|86999.5|86949.5|86999.5|86949.5|86909.9|86859.9|1407
1636994700000|2021-11-15 16:45:00|86999.6|86949.6|86934.6|86884.6|87002.4|86952.4|86918.7|86868.7|1505
1636995000000|2021-11-15 16:50:00|86934.2|86884.2|86977.4|86927.4|86998.3|86948.3|86933.7|86883.7|1282
1636995300000|2021-11-15 16:55:00|86977.5|86927.5|86978.1|86928.1|87011.9|86961.9|86974|86924|1251
1636995600000|2021-11-15 17:00:00|86977.7|86927.7|87029.6|86979.6|87059.4|87009.4|86976.7|86926.7|1218
1636995900000|2021-11-15 17:05:00|87029.3|86979.3|87076.4|87026.4|87081.3|87031.3|87025.4|86976.8|918
1636996200000|2021-11-15 17:10:00|87076.1|87026.1|87087.8|87037.8|87112.4|87062.4|87061.5|87011.5|1266
1636996500000|2021-11-15 17:15:00|87087.4|87037.4|87090.6|87040.6|87120.7|87070.7|87086.7|87036.7|1108
1636996800000|2021-11-15 17:20:00|87089.8|87039.8|87298.8|87248.8|87301.6|87251.6|87080.7|87034.4|1470
1636997100000|2021-11-15 17:25:00|87295.6|87245.6|87260.8|87210.8|87307.3|87257.3|87220|87170|1839
1636997400000|2021-11-15 17:30:00|87261.1|87211.1|87250.6|87200.6|87271.2|87221.2|87241.8|87191.8|1354
1636997700000|2021-11-15 17:35:00|87250.5|87200.5|87268.8|87218.8|87288.7|87238.7|87241.4|87191.4|1372
1636998000000|2021-11-15 17:40:00|87268.7|87218.7|87282.2|87232.2|87297|87247|87245.8|87195.8|1391
1636998300000|2021-11-15 17:45:00|87282.5|87232.5|87254.8|87204.8|87284|87234|87246.7|87196.7|1029
1636998600000|2021-11-15 17:50:00|87255.1|87205.1|87257.2|87207.2|87264.1|87214.1|87226.2|87188.7|1219
1636998900000|2021-11-15 17:55:00|87256.8|87206.8|87201.4|87151.4|87287.6|87237.6|87199.8|87149.8|1419
1636999200000|2021-11-15 18:00:00|87203.4|87153.4|87190|87140|87209.1|87159.1|87175.8|87125.8|1084
1636999500000|2021-11-15 18:05:00|87189.8|87139.8|87216.3|87166.3|87217.1|87167.1|87182.8|87132.8|1157
1636999800000|2021-11-15 18:10:00|87216.5|87166.5|87180.1|87130.1|87222.2|87172.2|87180.1|87130.1|1068
1637000100000|2021-11-15 18:15:00|87178.9|87128.9|87185.9|87135.9|87193.4|87143.4|87167.4|87117.4|854
1637000400000|2021-11-15 18:20:00|87187|87137|87184.7|87134.7|87213.6|87163.6|87178.6|87128.6|1054
1637000700000|2021-11-15 18:25:00|87182.5|87132.5|87144|87094|87184.6|87134.6|87129.7|87093.2|927
1637001000000|2021-11-15 18:30:00|87143.7|87093.7|87146.7|87096.7|87151.1|87110.7|87126.4|87082.5|994
1637001300000|2021-11-15 18:35:00|87146.5|87096.5|87165.1|87115.1|87170.1|87120.1|87144.5|87094.5|890
1637001600000|2021-11-15 18:40:00|87164.7|87114.7|87169.5|87119.5|87185.5|87135.5|87162.6|87112.6|860
1637001900000|2021-11-15 18:45:00|87168.8|87118.8|87153.2|87103.2|87169.5|87119.5|87147.7|87097.7|843
1637002200000|2021-11-15 18:50:00|87153.9|87103.9|87155|87105|87160|87110|87139.4|87089.4|771
1637002500000|2021-11-15 18:55:00|87155.4|87105.4|87161.2|87111.2|87163.1|87122.3|87146.4|87097.2|892
1637002800000|2021-11-15 19:00:00|87161.6|87111.6|87151|87101|87163.2|87113.2|87142.5|87092.5|898
1637003100000|2021-11-15 19:05:00|87151.1|87101.1|87140.2|87090.2|87156.1|87106.1|87136|87086|822
1637003400000|2021-11-15 19:10:00|87141.1|87091.1|87116.7|87066.7|87141.9|87101.2|87115.2|87065.2|766
1637003700000|2021-11-15 19:15:00|87115.9|87065.9|87116.1|87066.1|87128.4|87088|87100.7|87062.6|742
1637004000000|2021-11-15 19:20:00|87116.4|87066.4|87128|87078|87132.1|87082.1|87098.5|87058.2|745
1637004300000|2021-11-15 19:25:00|87127.5|87077.5|87116.4|87066.4|87144.6|87094.6|87116.3|87066.3|901
1637004600000|2021-11-15 19:30:00|87116.3|87066.3|87114.4|87064.4|87118.7|87068.7|87106|87056|808
1637004900000|2021-11-15 19:35:00|87114.6|87064.6|87109.1|87059.1|87117.7|87067.7|87078.6|87040.9|867
1637005200000|2021-11-15 19:40:00|87109.3|87059.3|87070.1|87020.1|87110.8|87060.8|87069.8|87019.8|1117
1637005500000|2021-11-15 19:45:00|87069.6|87019.6|87073.8|87023.8|87077.3|87027.3|87069|87019|786
1637005800000|2021-11-15 19:50:00|87074.1|87024.1|87075.7|87025.7|87078.5|87028.5|87043|86993|1209
1637006100000|2021-11-15 19:55:00|87075|87025|87095.1|87045.1|87112.9|87062.9|87048.2|86998.2|1221
1637006400000|2021-11-15 20:00:00|87096.3|87046.3|87123.2|87073.2|87124.9|87074.9|87086.8|87036.8|1226
1637006700000|2021-11-15 20:05:00|87123.4|87073.4|87123.6|87073.6|87132.5|87082.5|87103.2|87053.2|1024
1637007000000|2021-11-15 20:10:00|87124.2|87074.2|87117|87067|87137.1|87087.1|87113|87063|815
1637007300000|2021-11-15 20:15:00|87116|87066|87134.9|87084.9|87136.2|87086.2|87079.9|87029.9|1183
1637007600000|2021-11-15 20:20:00|87135.2|87085.2|87174.9|87124.9|87178.3|87128.3|87124.1|87074.1|1053
1637007900000|2021-11-15 20:25:00|87174.8|87124.8|87200.1|87150.1|87207.3|87157.3|87171.6|87121.6|1281
1637008200000|2021-11-15 20:30:00|87198.9|87148.9|87220.4|87170.4|87223.2|87173.2|87185.5|87135.5|1159
1637008500000|2021-11-15 20:35:00|87220.5|87170.5|87229.7|87179.7|87269.5|87219.5|87215.3|87165.3|1374
1637008800000|2021-11-15 20:40:00|87230.1|87180.1|87232.3|87182.3|87232.7|87195.3|87216.7|87172|997
1637009100000|2021-11-15 20:45:00|87232.5|87182.5|87241.9|87191.9|87248.6|87198.6|87226|87176|1066
1637009400000|2021-11-15 20:50:00|87241.8|87191.8|87230.7|87180.7|87248.7|87198.7|87217.2|87167.2|1214
1637009700000|2021-11-15 20:55:00|87231.2|87181.2|87247.4|87197.4|87265.7|87215.7|87224.5|87174.5|1426
1637010000000|2021-11-15 21:00:00|87247.1|87197.1|87217.6|87167.6|87252.9|87202.9|87206.5|87156.5|1181
1637010300000|2021-11-15 21:05:00|87216.9|87166.9|87179.8|87129.8|87220.9|87170.9|87176.8|87126.8|873
1637010600000|2021-11-15 21:10:00|87181.3|87131.3|87186.9|87136.9|87200.7|87150.7|87175.8|87125.8|922
1637010900000|2021-11-15 21:15:00|87188.7|87138.7|87161.9|87111.9|87192.1|87142.1|87158.9|87108.9|754
1637011200000|2021-11-15 21:20:00|87161.8|87111.8|87112.7|87062.7|87163.5|87113.5|87108.4|87058.4|1284
1637011500000|2021-11-15 21:25:00|87113.9|87063.9|87144.3|87094.3|87148.8|87098.8|87107.3|87057.3|1253
1637011800000|2021-11-15 21:30:00|87140.6|87090.6|87129.5|87079.5|87153.6|87103.6|87120.1|87070.1|1660
1637012100000|2021-11-15 21:35:00|87127.7|87077.7|87104.3|87054.3|87146|87096|87104.1|87054.1|1781
1637012400000|2021-11-15 21:40:00|87105.1|87055.1|87108.9|87058.9|87184.3|87075.2|87080.4|86999.3|797
1637012700000|2021-11-15 21:45:00|87111.9|87061.9|87110.1|87060.1|87161.7|87074.5|87102.4|87023.6|419
1637013000000|2021-11-15 21:50:00|87109.9|87059.9|87151.8|87101.8|87265.3|87108.9|87101.9|87008.1|684
1637013300000|2021-11-15 21:55:00|87152.1|87102.1|87160.5|87110.5|87260.4|87131.8|87152.1|87061.9|506
1637013600000|2021-11-15 22:00:00|87305.5|87082.7|87460.9|86963.9|87463.3|87082.7|87305.5|86923.2|26
1637013900000|2021-11-15 22:05:00|87430.4|86933.4|87391.9|86894.9|87430.4|86933.4|87391.9|86894.9|2
1637014500000|2021-11-15 22:15:00|87423.6|86926.6|87423.6|86926.6|87423.6|86926.6|87423.6|86926.6|1
1637014800000|2021-11-15 22:20:00|87385.8|86888.8|87433.2|86936.2|87460.9|86963.9|87385.8|86888.8|9
1637015100000|2021-11-15 22:25:00|87428.5|86931.5|87448.5|86951.5|87519.3|87022.3|87424.2|86927.2|78
1637015400000|2021-11-15 22:30:00|87445.6|86948.6|87424.8|86927.8|87496.3|86999.3|87347.8|86859.6|135
1637015700000|2021-11-15 22:35:00|87366.9|86869.9|87449|86968.5|87489.2|87002.2|87366.9|86869.9|525
1637016000000|2021-11-15 22:40:00|87448.3|86969.7|87464.9|87036.9|87523.8|87047.1|87392.3|86949.3|658
1637016300000|2021-11-15 22:45:00|87503.7|87036|87369.1|86872.1|87503.7|87085.9|87368.9|86871.9|416
1637016600000|2021-11-15 22:50:00|87375.9|86878.9|87392.5|86895.5|87438.3|86941.3|87341.5|86844.5|250
1637016900000|2021-11-15 22:55:00|87370.4|86873.4|87357.9|86860.9|87413|86916|87342.6|86848.7|691
1637017200000|2021-11-15 23:00:00|87355.5|86858.5|87258.4|87065.8|87412.8|87117.9|87242|86845.6|1173
1637017500000|2021-11-15 23:05:00|87258.3|87062.6|87226.6|87176.6|87312.6|87193.4|87220.7|87052.3|1061
1637017800000|2021-11-15 23:10:00|87226.5|87176.5|87224|87091.6|87281.2|87191.8|87153.2|87043.1|1006
1637018100000|2021-11-15 23:15:00|87224.2|87093.7|87167.6|87117.6|87232.9|87134.5|87167|87055|986
1637018400000|2021-11-15 23:20:00|87168.2|87118.2|87195.2|87145.2|87243.9|87168.8|87168.2|87106.2|422
1637018700000|2021-11-15 23:25:00|87195.3|87145.3|87198.7|87148.7|87205.8|87155.8|87194|87144|461
1637019000000|2021-11-15 23:30:00|87200.5|87150.5|87201.7|87151.7|87208.3|87158.3|87195.9|87145.9|544
1637019300000|2021-11-15 23:35:00|87202.2|87152.2|87232.2|87182.2|87235.7|87185.7|87198.5|87148.5|588
1637019600000|2021-11-15 23:40:00|87232.3|87182.3|87231.9|87181.9|87234.3|87184.3|87228.1|87178.1|408
1637019900000|2021-11-15 23:45:00|87232.1|87182.1|87288.6|87238.6|87291.9|87241.9|87224.4|87174.4|722
1637020200000|2021-11-15 23:50:00|87288.7|87238.7|87263.1|87213.1|87296.6|87246.6|87261.4|87211.4|760
1637020500000|2021-11-15 23:55:00|87262.6|87212.6|87216.6|87166.6|87263|87213|87178.3|87112.2|835
1637020800000|2021-11-16 00:00:00|87217|87167|87212.8|87162.8|87225.5|87175.5|87173.1|87123.1|958
1637021100000|2021-11-16 00:05:00|87211.9|87161.9|87234.6|87184.6|87245.2|87195.2|87211.9|87161.9|811
1637021400000|2021-11-16 00:10:00|87234.1|87184.1|87208.7|87158.7|87244.3|87194.3|87207.9|87157.9|833
1637021700000|2021-11-16 00:15:00|87208.9|87158.9|87194.4|87144.4|87215.6|87165.6|87192.8|87142.8|1067
1637022000000|2021-11-16 00:20:00|87198.1|87148.1|87205|87155|87213|87163|87174.9|87124.9|1043
1637022300000|2021-11-16 00:25:00|87205.5|87155.5|87201.1|87151.1|87214.5|87164.5|87194.2|87144.2|668
1637022600000|2021-11-16 00:30:00|87203.7|87153.7|87173.5|87123.5|87237.3|87187.3|87148.3|87098.3|854
1637022900000|2021-11-16 00:35:00|87174|87124|87157.4|87107.4|87174.7|87124.7|87155.2|87105.2|712
1637023200000|2021-11-16 00:40:00|87157.7|87107.7|87211.7|87161.7|87224.3|87174.3|87152.1|87102.1|671
1637023500000|2021-11-16 00:45:00|87212.7|87162.7|87209.6|87159.6|87217.3|87167.3|87207.8|87157.8|563
1637023800000|2021-11-16 00:50:00|87207.8|87157.8|87212.2|87162.2|87239.6|87189.6|87201.1|87151.1|988
1637024100000|2021-11-16 00:55:00|87213.3|87163.3|87213|87163|87232.7|87182.7|87162.4|87073.2|864
1637024400000|2021-11-16 01:00:00|87212.9|87162.9|87170.9|87120.9|87239.4|87189.4|87138|87088|1263
1637024700000|2021-11-16 01:05:00|87179.5|87129.5|87163.3|87113.3|87179.5|87129.5|87126.5|87037|1281
1637025000000|2021-11-16 01:10:00|87163.8|87113.8|87124.3|87074.3|87166.6|87116.6|87107.1|87057.1|1094
1637025300000|2021-11-16 01:15:00|87124.6|87074.6|87127.6|87077.6|87132.8|87082.8|87118.5|87068.5|1163
1637025600000|2021-11-16 01:20:00|87127.2|87077.2|87156.7|87106.7|87162.7|87112.7|87106.3|87056.3|1222
1637025900000|2021-11-16 01:25:00|87156.8|87106.8|87151.4|87101.4|87165.6|87115.6|87130.6|87080.6|1062
1637026200000|2021-11-16 01:30:00|87148.2|87098.2|87124.3|87074.3|87154.8|87104.8|87105.5|87055.5|1507
1637026500000|2021-11-16 01:35:00|87124.5|87074.5|87112.1|87062.1|87133.4|87083.4|87103.2|87053.2|1062
1637026800000|2021-11-16 01:40:00|87112.4|87062.4|87109.1|87059.1|87120.6|87070.6|87102.8|87052.8|1055
1637027100000|2021-11-16 01:45:00|87109|87059|87073.3|87023.3|87114.9|87064.9|87069.3|87019.3|1175
1637027400000|2021-11-16 01:50:00|87073.2|87023.2|87075.3|87025.3|87087.3|87037.3|87056.1|87006.1|1449
1637027700000|2021-11-16 01:55:00|87077.3|87027.3|87069.8|87019.8|87083.3|87033.3|87062.9|87012.9|1355
1637028000000|2021-11-16 02:00:00|87069.9|87019.9|87066.6|87016.6|87081.3|87031.3|87057.5|87007.5|1139
1637028300000|2021-11-16 02:05:00|87066.1|87016.1|87082.5|87032.5|87082.5|87032.5|87059|87009|1173
1637028600000|2021-11-16 02:10:00|87082.7|87032.7|87080.6|87030.6|87095.2|87045.2|87074.3|87024.3|843
1637028900000|2021-11-16 02:15:00|87079.5|87029.5|87061.3|87011.3|87081|87031|87049.8|86999.8|963
1637029200000|2021-11-16 02:20:00|87060.2|87010.2|87046.3|86996.3|87067.6|87017.6|87044.2|86994.2|751
1637029500000|2021-11-16 02:25:00|87050.9|87000.9|87046.2|86996.2|87061.6|87011.6|87037|86987|1134
1637029800000|2021-11-16 02:30:00|87048.2|86998.2|87036.3|86986.3|87054.8|87004.8|87021|86971|1414
1637030100000|2021-11-16 02:35:00|87036.4|86986.4|87007.1|86957.1|87040.9|86990.9|87000.2|86950.2|1191
1637030400000|2021-11-16 02:40:00|87005.1|86955.1|87017.3|86967.3|87025.9|86975.9|87004.8|86954.8|1078
1637030700000|2021-11-16 02:45:00|87017.6|86967.6|87014.1|86964.1|87026|86976|87010.9|86960.9|874
1637031000000|2021-11-16 02:50:00|87014|86964|87015|86965|87022.9|86972.9|87002.9|86952.9|875
1637031300000|2021-11-16 02:55:00|87014.9|86964.9|87014.2|86964.2|87022.5|86972.5|86991|86941|957
1637031600000|2021-11-16 03:00:00|87014.1|86964.1|86990.5|86940.5|87020.8|86970.8|86980.2|86930.2|960
1637031900000|2021-11-16 03:05:00|86989.6|86939.6|86958.3|86908.3|86995|86945|86954.8|86904.8|951
1637032200000|2021-11-16 03:10:00|86957.9|86907.9|86934.1|86884.1|86959.1|86909.1|86926.3|86876.3|1464
1637032500000|2021-11-16 03:15:00|86930.9|86880.9|86952.9|86902.9|86958.3|86908.3|86927.7|86877.7|929
1637032800000|2021-11-16 03:20:00|86952.5|86902.5|86952.7|86902.7|86962.9|86912.9|86945.3|86895.3|766
1637033100000|2021-11-16 03:25:00|86952.8|86902.8|86958.7|86908.7|86976.7|86926.7|86949.9|86899.9|911
1637033400000|2021-11-16 03:30:00|86958.8|86908.8|86955.1|86905.1|86963.9|86913.9|86941.9|86891.9|873
1637033700000|2021-11-16 03:35:00|86951.4|86901.4|86964|86914|86969.2|86919.2|86951|86901|908
1637034000000|2021-11-16 03:40:00|86965|86915|86961.4|86911.4|86978.7|86928.7|86954.2|86904.2|1108
1637034300000|2021-11-16 03:45:00|86960|86910|86972.5|86922.5|86980.7|86930.7|86956.6|86906.6|1003
1637034600000|2021-11-16 03:50:00|86972.7|86922.7|86959.6|86909.6|86977.7|86927.7|86947.8|86897.8|633
1637034900000|2021-11-16 03:55:00|86953.5|86903.5|86950.6|86900.6|86965.3|86915.3|86945.8|86895.8|710
1637035200000|2021-11-16 04:00:00|86950.8|86900.8|86940.9|86890.9|86961.7|86911.7|86940.9|86890.9|686
1637035500000|2021-11-16 04:05:00|86940.3|86890.3|86950.4|86900.4|86956.1|86906.1|86939|86889|700
1637035800000|2021-11-16 04:10:00|86951.5|86901.5|86948.6|86898.6|86962|86912|86942.2|86892.2|805
1637036100000|2021-11-16 04:15:00|86943.7|86893.7|86952.9|86902.9|86959.3|86909.3|86937.5|86887.5|681
1637036400000|2021-11-16 04:20:00|86953.7|86903.7|86961.8|86911.8|86964.7|86914.7|86948.2|86898.2|844
1637036700000|2021-11-16 04:25:00|86962.2|86912.2|86967.8|86917.8|86979.2|86929.2|86956.4|86906.4|803
1637037000000|2021-11-16 04:30:00|86968|86918|86973.2|86923.2|86980.3|86930.3|86960.7|86910.7|934
1637037300000|2021-11-16 04:35:00|86974.1|86924.1|86969.8|86919.8|86976|86926|86960.2|86910.2|804
1637037600000|2021-11-16 04:40:00|86969.9|86919.9|86974.1|86924.1|86976|86926|86962.2|86912.2|795
1637037900000|2021-11-16 04:45:00|86974.2|86924.2|86991.8|86941.8|86996.6|86946.6|86973.9|86923.9|790
1637038200000|2021-11-16 04:50:00|86992.1|86942.1|86981.7|86931.7|86998.8|86948.8|86977.7|86927.7|763
1637038500000|2021-11-16 04:55:00|86981.2|86931.2|86943.3|86893.3|86982.2|86932.2|86936.7|86886.7|1042
1637038800000|2021-11-16 05:00:00|86942.5|86892.5|86952.3|86902.3|86954.3|86904.3|86940.2|86890.2|958
1637039100000|2021-11-16 05:05:00|86953.1|86903.1|86968.1|86918.1|86971.6|86921.6|86949.9|86899.9|569
1637039400000|2021-11-16 05:10:00|86968.8|86918.8|86979.6|86929.6|86983.3|86933.3|86966.9|86916.9|566
1637039700000|2021-11-16 05:15:00|86980.3|86930.3|86989.3|86939.3|86990.4|86940.4|86975.9|86925.9|620
1637040000000|2021-11-16 05:20:00|86988.9|86938.9|86986.2|86936.2|86989.7|86939.7|86965.2|86915.2|1019
1637040300000|2021-11-16 05:25:00|86985.8|86935.8|87004.2|86954.2|87011.4|86961.4|86985.8|86935.8|1026
1637040600000|2021-11-16 05:30:00|87004.1|86954.1|87006.7|86956.7|87015|86965|86998.8|86948.8|875
1637040900000|2021-11-16 05:35:00|87006.2|86956.2|86986.3|86936.3|87011|86961|86984|86934|753
1637041200000|2021-11-16 05:40:00|86986.2|86936.2|86984.8|86934.8|86992.4|86942.4|86982.3|86932.3|604
1637041500000|2021-11-16 05:45:00|86984.9|86934.9|87017.2|86967.2|87021|86971|86968.8|86918.8|764
1637041800000|2021-11-16 05:50:00|87017.5|86967.5|87024.8|86974.8|87032.6|86982.6|87008.6|86958.6|739
1637042100000|2021-11-16 05:55:00|87025.5|86975.5|87006.8|86956.8|87038.5|86988.5|87004.3|86954.3|1055
1637042400000|2021-11-16 06:00:00|87007.1|86957.1|87018.1|86968.1|87030.7|86980.7|86997|86947|1019
1637042700000|2021-11-16 06:05:00|87017.8|86967.8|86995.7|86945.7|87017.8|86967.8|86994.5|86944.5|924
1637043000000|2021-11-16 06:10:00|86995.9|86945.9|87024.9|86974.9|87026.8|86976.8|86986.5|86936.5|904
1637043300000|2021-11-16 06:15:00|87025.1|86975.1|87050|87000|87053.6|87003.6|87015.1|86965.1|779
1637043600000|2021-11-16 06:20:00|87049.8|86999.8|87050.1|87000.1|87053|87003|87008.2|86958.2|875
1637043900000|2021-11-16 06:25:00|87049.6|86999.6|87018.6|86968.6|87066.8|87016.8|87007.4|86957.4|1341
1637044200000|2021-11-16 06:30:00|87018.4|86968.4|87004.5|86954.5|87029.7|86979.7|87001.3|86951.3|1445
1637044500000|2021-11-16 06:35:00|87004.6|86954.6|87043.1|86993.1|87052.8|87002.8|87000|86950|988
1637044800000|2021-11-16 06:40:00|87042.9|86992.9|87022.9|86972.9|87044.8|86994.8|87008.9|86958.9|833
1637045100000|2021-11-16 06:45:00|87022.8|86972.8|87047|86997|87048.4|86998.4|87018.3|86968.3|886
1637045400000|2021-11-16 06:50:00|87047.1|86997.1|87033|86983|87050.2|87000.2|87032.9|86982.9|801
1637045700000|2021-11-16 06:55:00|87033.2|86983.2|87042.6|86992.6|87060.2|87010.2|87033|86983|1118
1637046000000|2021-11-16 07:00:00|87043.2|86993.2|86984.9|86934.9|87049.8|86999.8|86959.7|86909.7|1422
1637046300000|2021-11-16 07:05:00|86984.4|86934.4|86986|86936|87024.3|86983.8|86974.6|86924.6|1335
1637046600000|2021-11-16 07:10:00|86985.8|86935.8|87015.2|86965.2|87021.5|86977.4|86967.6|86918.8|1372
1637046900000|2021-11-16 07:15:00|87014|86964|87073.2|87023.2|87100.4|87050.4|86990.2|86940.2|1351
1637047200000|2021-11-16 07:20:00|87072.6|87022.6|87000.8|86950.8|87094.8|87044.8|86996.4|86946.4|1375
1637047500000|2021-11-16 07:25:00|87001.1|86951.1|87091.4|87041.4|87106.1|87062.5|86997.6|86947.6|1492
1637047800000|2021-11-16 07:30:00|87092.1|87042.1|87047.5|87022.5|87092.5|87061|87041.5|87001.8|1540
1637048100000|2021-11-16 07:35:00|87049.4|87024.4|87035.3|86985.3|87058.6|87026.7|87031.8|86984.7|1190
1637048400000|2021-11-16 07:40:00|87035.4|86985.4|87062|87012|87063.6|87013.6|86996|86946|1416
1637048700000|2021-11-16 07:45:00|87063.5|87013.5|87043|86993|87063.5|87013.5|87019.5|86969.5|1374
1637049000000|2021-11-16 07:50:00|87043.9|86993.9|87073.3|87023.3|87092.1|87053.8|87024|86987.4|1329
1637049300000|2021-11-16 07:55:00|87073.2|87023.2|87014.8|86964.8|87079|87041.7|86972.6|86924.9|1521
1637049600000|2021-11-16 08:00:00|87014.9|86964.9|86960.7|86910.7|87033.3|86983.3|86951.2|86905.1|1553
1637049900000|2021-11-16 08:05:00|86959.1|86909.1|87083.5|87033.5|87101|87053.4|86950.8|86900.8|1601
1637050200000|2021-11-16 08:10:00|87083.3|87033.3|87108.4|87058.4|87139.6|87103.7|87069.5|87028.1|1442
1637050500000|2021-11-16 08:15:00|87108.6|87058.6|87060.1|87035.1|87110.1|87072.1|87048.7|87004.4|1341
1637050800000|2021-11-16 08:20:00|87060.2|87035.2|87038.8|87013.8|87072.6|87036.9|87037.7|86994.7|1254
1637051100000|2021-11-16 08:25:00|87040.4|87015.4|86982.8|86932.8|87052.5|87015.4|86973.8|86923.8|1258
1637051400000|2021-11-16 08:30:00|86982.9|86932.9|86990.8|86965.8|87009.6|86973.3|86938.5|86888.5|1514
1637051700000|2021-11-16 08:35:00|86989.6|86964.6|86983.2|86958.2|87016.5|86976.2|86951.9|86911.6|1434
1637052000000|2021-11-16 08:40:00|86984|86959|87006|86956|87016.5|86977.5|86955.6|86908.5|1378
1637052300000|2021-11-16 08:45:00|87007.2|86957.2|86996.7|86946.7|87024.4|86986.1|86972.5|86922.5|1346
1637052600000|2021-11-16 08:50:00|86996.8|86946.8|86983.6|86933.6|87004.3|86954.3|86939|86898.2|1277
1637052900000|2021-11-16 08:55:00|86969.4|86944.4|86995.7|86945.7|86996.6|86947.2|86953.4|86906.4|1449
1637053200000|2021-11-16 09:00:00|86994.8|86944.8|87040.7|86990.7|87042.6|87001.1|86993.3|86943.3|1320
1637053500000|2021-11-16 09:05:00|87040.8|86990.8|87077.7|87027.7|87085.2|87044.7|87028.2|86990.8|1404
1637053800000|2021-11-16 09:10:00|87078.1|87028.1|87059|87009|87094.6|87056.5|87038|86995.2|1238
1637054100000|2021-11-16 09:15:00|87059.1|87009.1|87103.2|87078.2|87127.4|87084.5|87053.8|87003.8|1351
1637054400000|2021-11-16 09:20:00|87102.4|87077.4|87153.1|87103.1|87177.6|87137|87098.3|87062.6|1505
1637054700000|2021-11-16 09:25:00|87153.4|87103.4|87143|87118|87215.6|87171.5|87142.3|87097.7|1501
1637055000000|2021-11-16 09:30:00|87143.7|87118.7|87124.6|87074.6|87189.2|87139.2|87118.6|87068.6|1438
1637055300000|2021-11-16 09:35:00|87124.7|87074.7|87151.8|87126.8|87183.5|87133.5|87123.5|87073.5|1476
1637055600000|2021-11-16 09:40:00|87151.6|87126.6|87094.1|87044.1|87155.5|87130.5|87080.5|87042.4|1558
1637055900000|2021-11-16 09:45:00|87093.8|87043.8|87068.3|87043.3|87098.1|87062.1|87038.2|87003.4|1285
1637056200000|2021-11-16 09:50:00|87068.9|87043.9|87063.9|87013.9|87086.5|87056.8|87046|87008.6|1187
1637056500000|2021-11-16 09:55:00|87062.7|87012.7|87000.4|86950.4|87065.5|87026|86968.6|86918.6|1349
1637056800000|2021-11-16 10:00:00|87000.1|86950.1|86995.1|86945.1|87042.2|86992.2|86992.8|86942.8|1393
1637057100000|2021-11-16 10:05:00|86994.1|86944.1|87022.2|86972.2|87036.4|86993.9|86977.5|86938.9|1274
1637057400000|2021-11-16 10:10:00|87021.5|86971.5|87051.5|87001.5|87052.6|87010.8|87007.7|86960.3|1031
1637057700000|2021-11-16 10:15:00|87050.9|87000.9|87010|86985|87050.9|87000.9|86996.4|86953.7|1289
1637058000000|2021-11-16 10:20:00|87010.6|86985.6|87052.4|87002.4|87057.6|87012.3|87010.2|86974.8|1366
1637058300000|2021-11-16 10:25:00|87050.3|87000.3|87127.1|87102.1|87145.8|87106.9|87042.5|87000.2|1441
1637058600000|2021-11-16 10:30:00|87126.8|87101.8|87115.2|87065.2|87134.6|87101.8|87085.8|87043.3|1138
1637058900000|2021-11-16 10:35:00|87115.4|87065.4|87142.8|87117.8|87167.3|87129.3|87101.6|87062.1|1410
1637059200000|2021-11-16 10:40:00|87142.2|87117.2|87137.4|87087.4|87166.4|87127.3|87127.1|87081.3|1281
1637059500000|2021-11-16 10:45:00|87137.3|87087.3|87075.4|87025.4|87142.2|87105.6|87055.6|87009.1|1330
1637059800000|2021-11-16 10:50:00|87075.3|87025.3|87073.4|87023.4|87088.8|87052.1|87031.4|86994.8|1354
1637060100000|2021-11-16 10:55:00|87073|87023|87054.6|87004.6|87082.7|87042.3|87042.4|87002.5|1483
1637060400000|2021-11-16 11:00:00|87054.5|87004.5|87102.2|87052.2|87118.6|87071.8|87052|87004.2|1344
1637060700000|2021-11-16 11:05:00|87102.4|87052.4|87121|87071|87127.7|87077.7|87059.4|87026|1288
1637061000000|2021-11-16 11:10:00|87120.8|87070.8|87168.1|87118.1|87171.1|87135|87101.3|87069|1336
1637061300000|2021-11-16 11:15:00|87168|87118|87105.4|87055.4|87179|87139.6|87105.4|87055.4|1453
1637061600000|2021-11-16 11:20:00|87106.2|87056.2|87107.6|87082.6|87152|87112.7|87096.3|87054|1503
1637061900000|2021-11-16 11:25:00|87107.9|87082.9|87027.5|87002.5|87125.5|87089.3|87024.7|86987.3|1352
1637062200000|2021-11-16 11:30:00|87027.9|87002.9|87034.4|87009.4|87064.9|87025.8|87023.5|86982.3|1417
1637062500000|2021-11-16 11:35:00|87034.3|87009.3|87022.6|86997.6|87038.3|87009.4|87017.3|86974.8|1223
1637062800000|2021-11-16 11:40:00|87023.1|86998.1|86987.3|86962.3|87042.7|87007.8|86984.4|86948.8|1148
1637063100000|2021-11-16 11:45:00|86987.1|86962.1|87015.1|86990.1|87035.1|86997.2|86964.7|86925.2|1385
1637063400000|2021-11-16 11:50:00|87016.1|86991.1|87000.1|86975.1|87042.1|87004.3|86991.9|86957.1|1078
1637063700000|2021-11-16 11:55:00|86999.8|86974.8|86986.9|86961.9|87022|86982.4|86978.1|86936.4|1535
1637064000000|2021-11-16 12:00:00|86983.8|86958.8|86985.8|86960.8|87012.2|86970.9|86958.4|86920|1311
1637064300000|2021-11-16 12:05:00|86985.9|86960.9|86978.2|86953.2|87005.6|86968.2|86968.2|86929.8|1070
1637064600000|2021-11-16 12:10:00|86980.5|86955.5|87000|86950|87002.1|86966.2|86971.7|86935.1|1077
1637064900000|2021-11-16 12:15:00|86987.8|86962.8|86941.1|86916.1|87000.3|86963.7|86940.1|86903.1|989
1637065200000|2021-11-16 12:20:00|86940.2|86915.2|86942.7|86917.7|86983.2|86957.4|86928.1|86891.5|1229
1637065500000|2021-11-16 12:25:00|86942.4|86917.4|86969|86944|86978.6|86950.2|86942|86905.6|1163
1637065800000|2021-11-16 12:30:00|86968.9|86943.9|87000.3|86950.3|87000.3|86964.5|86954.9|86921.1|980
1637066100000|2021-11-16 12:35:00|87001|86951|87000.6|86975.6|87020|86991.5|86983.1|86950.8|971
1637066400000|2021-11-16 12:40:00|87000.4|86975.4|87042.3|87017.3|87062.2|87024|86995|86960.3|1105
1637066700000|2021-11-16 12:45:00|87041.8|87016.8|87053.2|87028.2|87077.2|87039.6|87037.3|86999.2|1013
1637067000000|2021-11-16 12:50:00|87053.3|87028.3|87021.3|86971.3|87064.7|87029|87008|86969|1348
1637067300000|2021-11-16 12:55:00|87021|86971|86998.3|86948.3|87061.4|87011.4|86967.3|86917.3|1671
1637067600000|2021-11-16 13:00:00|86998.9|86948.9|86970.1|86920.1|87044.9|86994.9|86927.2|86889.6|1636
1637067900000|2021-11-16 13:05:00|86969.9|86919.9|86967.6|86917.6|86993.4|86950.7|86946|86896|1370
1637068200000|2021-11-16 13:10:00|86967|86917|86982.8|86932.8|86996|86958.1|86960.8|86916.8|1221
1637068500000|2021-11-16 13:15:00|86976.6|86926.6|86986.7|86936.7|87011.1|86963.3|86955|86917.2|1185
1637068800000|2021-11-16 13:20:00|86985.9|86935.9|86995.9|86970.9|87012.1|86972.5|86969.7|86929.8|1420
1637069100000|2021-11-16 13:25:00|87007.8|86957.8|86960.9|86910.9|87008.1|86970.5|86938.8|86903.6|1315
1637069400000|2021-11-16 13:30:00|86959.2|86909.2|87016.8|86966.8|87087.6|87037.6|86952.8|86902.8|2034
1637069700000|2021-11-16 13:35:00|87015.6|86965.6|86926.3|86876.3|87017.3|86967.3|86925.7|86875.7|1862
1637070000000|2021-11-16 13:40:00|86927.3|86877.3|86930.4|86880.4|86961.6|86911.6|86866.4|86816.4|1779
1637070300000|2021-11-16 13:45:00|86929.5|86879.5|86921.7|86871.7|86948.9|86898.9|86908.1|86858.1|1617
1637070600000|2021-11-16 13:50:00|86921.8|86871.8|86953.5|86903.5|86974.3|86928.6|86917.1|86867.1|1481
1637070900000|2021-11-16 13:55:00|86954.5|86904.5|87005.3|86955.3|87013.9|86963.9|86937.2|86887.2|1569
1637071200000|2021-11-16 14:00:00|87006.7|86956.7|87104|87054|87111|87061|86990.8|86940.8|1823
1637071500000|2021-11-16 14:05:00|87104.4|87054.4|87242|87192|87305|87255|87100.9|87050.9|2056
1637071800000|2021-11-16 14:10:00|87242.9|87192.9|87309.9|87259.9|87329.6|87279.6|87221|87182.6|1788
1637072100000|2021-11-16 14:15:00|87310.3|87260.3|87275.8|87250.8|87321.6|87271.6|87258.4|87211.3|1723
1637072400000|2021-11-16 14:20:00|87276.4|87251.4|87311.8|87261.8|87316.3|87266.3|87270.3|87228.4|1600
1637072700000|2021-11-16 14:25:00|87312.3|87262.3|87241.6|87191.6|87317.7|87272.7|87232.7|87182.7|1658
1637073000000|2021-11-16 14:30:00|87242.5|87192.5|87222.3|87172.3|87245.9|87195.9|87160.6|87110.6|1980
1637073300000|2021-11-16 14:35:00|87221.3|87171.3|87207.5|87157.5|87221.3|87171.3|87150.7|87105.4|1875
1637073600000|2021-11-16 14:40:00|87205.3|87155.3|87189.4|87139.4|87232.1|87186.8|87176.2|87135.3|1839
1637073900000|2021-11-16 14:45:00|87190|87140|87251.3|87201.3|87255.7|87205.7|87160|87110|1774
1637074200000|2021-11-16 14:50:00|87250.5|87200.5|87328.3|87278.3|87355.1|87305.1|87239.3|87189.3|1829
1637074500000|2021-11-16 14:55:00|87328.1|87278.1|87327.9|87277.9|87357.6|87307.6|87269.4|87233.3|1817
1637074800000|2021-11-16 15:00:00|87326.7|87276.7|87320.8|87270.8|87340.8|87290.8|87290.5|87240.5|1815
1637075100000|2021-11-16 15:05:00|87319.4|87269.4|87244.3|87194.3|87329.5|87279.5|87232.1|87182.1|1725
1637075400000|2021-11-16 15:10:00|87244.5|87194.5|87226.7|87176.7|87260.9|87223.2|87196.7|87158|1734
1637075700000|2021-11-16 15:15:00|87228.6|87178.6|87288.1|87238.1|87310.1|87260.1|87217.6|87167.6|1671
1637076000000|2021-11-16 15:20:00|87288|87238|87240.5|87190.5|87344.4|87263.6|87236.6|87186.6|1658
1637076300000|2021-11-16 15:25:00|87241.4|87191.4|87295.6|87245.6|87304.5|87254.5|87240.9|87190.9|1548
1637076600000|2021-11-16 15:30:00|87296|87246|87321|87271|87346.4|87309.5|87269.6|87228.8|1542
1637076900000|2021-11-16 15:35:00|87320.9|87270.9|87264.2|87214.2|87320.9|87270.9|87234.2|87184.2|1423
1637077200000|2021-11-16 15:40:00|87263.5|87213.5|87311.7|87261.7|87315.2|87271.5|87256.6|87206.6|1360
1637077500000|2021-11-16 15:45:00|87312.2|87262.2|87308.3|87258.3|87339.4|87289.4|87283.4|87243.2|1370
1637077800000|2021-11-16 15:50:00|87307.3|87257.3|87252.9|87202.9|87323.5|87273.5|87243.8|87195.9|1559
1637078100000|2021-11-16 15:55:00|87254.1|87204.1|87180.2|87130.2|87255.8|87205.8|87156.7|87112.2|1765
1637078400000|2021-11-16 16:00:00|87181.1|87131.1|87179.3|87129.3|87212.8|87166.6|87142.5|87092.5|1743
1637078700000|2021-11-16 16:05:00|87179|87129|87223.8|87173.8|87239.1|87189.1|87170.9|87120.9|1645
1637079000000|2021-11-16 16:10:00|87221.3|87171.3|87228.7|87178.7|87245.5|87198.4|87207|87160|1372
1637079300000|2021-11-16 16:15:00|87228.8|87178.8|87243.6|87193.6|87250.7|87212.1|87191|87152.6|1453
1637079600000|2021-11-16 16:20:00|87244.1|87194.1|87221.6|87171.6|87266.5|87223.7|87194.8|87158|1495
1637079900000|2021-11-16 16:25:00|87222.3|87172.3|87160.9|87110.9|87238.1|87188.1|87160.9|87110.9|1490
1637080200000|2021-11-16 16:30:00|87162.6|87112.6|87151.9|87101.9|87166.6|87116.6|87147.4|87097.4|1281
1637080500000|2021-11-16 16:35:00|87152.2|87102.2|87216|87166|87217.1|87167.1|87151.6|87101.6|1281
1637080800000|2021-11-16 16:40:00|87216.1|87166.1|87223.2|87173.2|87227.8|87180.1|87203.5|87157.9|1368
1637081100000|2021-11-16 16:45:00|87223|87173|87214.6|87164.6|87231.8|87190.6|87213.6|87163.6|966
1637081400000|2021-11-16 16:50:00|87215.5|87165.5|87234.4|87209.4|87249.4|87209.4|87214.1|87164.1|1002
1637081700000|2021-11-16 16:55:00|87233.2|87208.2|87246.9|87196.9|87270.2|87231.1|87227.9|87186.6|1208
1637082000000|2021-11-16 17:00:00|87246.7|87196.7|87229|87179|87266.4|87216.4|87224|87174|1227
1637082300000|2021-11-16 17:05:00|87228.7|87178.7|87244.2|87194.2|87244.5|87199|87214.4|87173.5|917
1637082600000|2021-11-16 17:10:00|87244|87194|87273.3|87223.3|87282.1|87232.1|87243.1|87193.1|1030
1637082900000|2021-11-16 17:15:00|87273.2|87223.2|87258.7|87208.7|87313.4|87263.4|87256.2|87206.2|1626
1637083200000|2021-11-16 17:20:00|87258.6|87208.6|87284.5|87234.5|87290.1|87240.1|87257.2|87207.2|1080
1637083500000|2021-11-16 17:25:00|87284.2|87234.2|87327.7|87277.7|87333.4|87283.4|87281.3|87231.3|1241
1637083800000|2021-11-16 17:30:00|87328|87278|87353.1|87303.1|87362.8|87312.8|87311.9|87261.9|1200
1637084100000|2021-11-16 17:35:00|87353.9|87303.9|87355.1|87305.1|87365.2|87315.2|87342.3|87292.3|1080
1637084400000|2021-11-16 17:40:00|87353.6|87303.6|87325.3|87275.3|87355.6|87305.6|87319.4|87269.4|1155
1637084700000|2021-11-16 17:45:00|87326.4|87276.4|87341.8|87291.8|87346.4|87296.4|87304.2|87254.2|1178
1637085000000|2021-11-16 17:50:00|87341.4|87291.4|87317|87267|87344.8|87303.2|87310.9|87260.9|1165
1637085300000|2021-11-16 17:55:00|87316.9|87266.9|87324.2|87274.2|87354.4|87304.4|87309.9|87259.9|1290
1637085600000|2021-11-16 18:00:00|87325|87275|87281.5|87231.5|87325|87275|87270.6|87220.6|1400
1637085900000|2021-11-16 18:05:00|87281.2|87231.2|87286.5|87236.5|87291.4|87249|87260.4|87215.6|1309
1637086200000|2021-11-16 18:10:00|87286.6|87236.6|87282.6|87232.6|87288.7|87246.8|87270.7|87229.3|1095
1637086500000|2021-11-16 18:15:00|87282.9|87232.9|87283.9|87233.9|87292.3|87242.3|87250.2|87200.2|1339
1637086800000|2021-11-16 18:20:00|87284.4|87234.4|87290.3|87240.3|87298.4|87248.4|87267.5|87217.5|1215
1637087100000|2021-11-16 18:25:00|87290.7|87240.7|87273.7|87223.7|87291|87241|87265.2|87215.2|1303
1637087400000|2021-11-16 18:30:00|87273.9|87223.9|87274.1|87224.1|87279.1|87229.1|87254.1|87204.1|1061
1637087700000|2021-11-16 18:35:00|87274|87224|87282.8|87232.8|87294.5|87244.5|87270.8|87220.8|931
1637088000000|2021-11-16 18:40:00|87284.2|87234.2|87283.2|87233.2|87296.5|87246.5|87277.3|87227.3|903
1637088300000|2021-11-16 18:45:00|87281.8|87231.8|87308.1|87258.1|87312.5|87270.8|87280.1|87230.1|1205
1637088600000|2021-11-16 18:50:00|87307.9|87257.9|87320.4|87270.4|87321.2|87271.2|87291.5|87249.9|868
1637088900000|2021-11-16 18:55:00|87320.2|87270.2|87300.4|87250.4|87361.9|87311.9|87300.4|87250.4|1274
1637089200000|2021-11-16 19:00:00|87300.5|87250.5|87281|87231|87300.7|87250.7|87268.4|87218.4|1244
1637089500000|2021-11-16 19:05:00|87280.8|87230.8|87320.3|87270.3|87321.3|87271.3|87280.8|87230.8|934
1637089800000|2021-11-16 19:10:00|87319.5|87269.5|87330.6|87280.6|87337.7|87287.7|87309.2|87259.2|1062
1637090100000|2021-11-16 19:15:00|87329.6|87279.6|87284.1|87234.1|87335.2|87285.2|87282.6|87232.6|1326
1637090400000|2021-11-16 19:20:00|87283.8|87233.8|87345.3|87295.3|87348.7|87298.7|87279.8|87229.8|1379
1637090700000|2021-11-16 19:25:00|87344.6|87294.6|87367.3|87317.3|87369.7|87319.7|87344.2|87294.2|1389
1637091000000|2021-11-16 19:30:00|87367.6|87317.6|87394.9|87344.9|87398.4|87348.4|87344|87294|1241
1637091300000|2021-11-16 19:35:00|87394.8|87344.8|87404.3|87354.3|87404.6|87354.6|87383.7|87333.7|1073
1637091600000|2021-11-16 19:40:00|87404.6|87354.6|87410.6|87360.6|87419.6|87369.6|87391.8|87341.8|1028
1637091900000|2021-11-16 19:45:00|87412.3|87362.3|87423.9|87373.9|87430.3|87380.3|87410.7|87360.7|867
1637092200000|2021-11-16 19:50:00|87424.1|87374.1|87425.7|87375.7|87431.1|87381.1|87412.8|87362.8|956
1637092500000|2021-11-16 19:55:00|87425.5|87375.5|87454.8|87404.8|87460.3|87410.3|87410.5|87360.5|1287
1637092800000|2021-11-16 20:00:00|87453.9|87403.9|87421.9|87371.9|87458.6|87408.6|87420.4|87370.4|1359
1637093100000|2021-11-16 20:05:00|87421.7|87371.7|87405.2|87355.2|87424.6|87374.6|87399.3|87349.3|982
1637093400000|2021-11-16 20:10:00|87405.1|87355.1|87396.1|87346.1|87413.2|87363.2|87391.1|87341.1|1165
1637093700000|2021-11-16 20:15:00|87396|87346|87403.1|87353.1|87413.2|87363.2|87387.4|87337.4|1029
1637094000000|2021-11-16 20:20:00|87403|87353|87413.5|87363.5|87420|87370|87396.2|87346.2|917
1637094300000|2021-11-16 20:25:00|87414|87364|87345.3|87295.3|87414.6|87364.6|87339.7|87289.7|1205
1637094600000|2021-11-16 20:30:00|87345.6|87295.6|87361.3|87311.3|87364.3|87314.3|87333.4|87283.4|1233
1637094900000|2021-11-16 20:35:00|87361.1|87311.1|87361.8|87311.8|87367.4|87317.4|87350|87300|802
1637095200000|2021-11-16 20:40:00|87361.9|87311.9|87376|87326|87385.3|87335.3|87361.9|87311.9|987
1637095500000|2021-11-16 20:45:00|87374.3|87324.3|87386.4|87336.4|87393.3|87343.3|87373.3|87323.3|934
1637095800000|2021-11-16 20:50:00|87386.5|87336.5|87380.6|87330.6|87392.8|87342.8|87362.4|87312.4|1237
1637096100000|2021-11-16 20:55:00|87380.8|87330.8|87481.3|87431.3|87510.2|87460.2|87380.8|87330.8|1735
1637096400000|2021-11-16 21:00:00|87480.9|87430.9|87480.3|87430.3|87521.9|87471.9|87474.5|87424.5|1382
1637096700000|2021-11-16 21:05:00|87480|87430|87495.5|87445.5|87505.9|87455.9|87479|87429|818
1637097000000|2021-11-16 21:10:00|87495|87445|87490.5|87440.5|87516.3|87466.3|87486|87436|743
1637097300000|2021-11-16 21:15:00|87489.7|87439.7|87483.6|87433.6|87496.7|87446.7|87479.1|87429.1|1062
1637097600000|2021-11-16 21:20:00|87484.1|87434.1|87476.1|87426.1|87527.2|87446.2|87419.4|87146.8|1665
1637097900000|2021-11-16 21:25:00|87470.5|87420.5|87477.4|87427.4|87528.2|87445.3|87408.7|87140|1505
1637098200000|2021-11-16 21:30:00|87476.8|87426.8|87473.2|87423.2|87538.1|87438.7|87411.6|87115.5|1647
1637098500000|2021-11-16 21:35:00|87473.6|87423.6|87462.3|87412.3|87533.8|87431.6|87402.3|87240.6|1110
1637098800000|2021-11-16 21:40:00|87462.7|87412.7|87468.4|87418.4|87532.2|87435|87420.5|87154.5|1598
1637099100000|2021-11-16 21:45:00|87470.6|87420.6|87454.7|87404.7|87563.9|87425.9|87427.4|87218.9|2151
1637099400000|2021-11-16 21:50:00|87457.7|87407.7|87463.2|87413.2|87599.5|87422|87423.6|87102.5|1746
1637099700000|2021-11-16 21:55:00|87462.1|87412.1|87431.8|87381.8|87585.4|87413.8|87426.9|87111.6|716
1637100000000|2021-11-16 22:00:00|87625.2|87160.3|87495|86998|87625.5|87178.4|87493.7|86996.7|104
1637100300000|2021-11-16 22:05:00|87477.3|86980.3|87452.3|87146.8|87558.4|87159|87404.7|86907.7|350
1637100600000|2021-11-16 22:10:00|87478.8|87111.3|87514.4|87017.4|87614.4|87184.8|87440.5|86980.5|395
1637100900000|2021-11-16 22:15:00|87515.2|87031.6|87637.2|87192|87637.2|87192|87465.7|86968.7|293
1637101200000|2021-11-16 22:20:00|87609.6|87112.6|87605.1|87108.1|87649.8|87192|87477.7|87009.7|105
1637101500000|2021-11-16 22:25:00|87597.1|87100.1|87604.9|87107.9|87650.3|87180.6|87517.5|87065|139
1637101800000|2021-11-16 22:30:00|87605.5|87108.5|87566.8|87097.9|87678.6|87181.6|87514.5|87045.7|422
1637102100000|2021-11-16 22:35:00|87567|87108.7|87460.5|87188.9|87602.7|87192.3|87452.6|87059|310
1637102400000|2021-11-16 22:40:00|87456.4|87192.7|87445.5|87188.5|87493.1|87203.6|87439|87135.9|348
1637102700000|2021-11-16 22:45:00|87452.3|87223.6|87494.4|87215.9|87552|87234.7|87432.6|87160.1|496
1637103000000|2021-11-16 22:50:00|87482.8|87207|87475.4|87198|87524.9|87240.6|87420|87125.7|628
1637103300000|2021-11-16 22:55:00|87473.5|87196|87476.9|87195|87508|87225|87421|87165|564
1637103600000|2021-11-16 23:00:00|87446.4|87204.5|87473.6|87423.6|87551.4|87433.9|87441.2|86955|1486
1637103900000|2021-11-16 23:05:00|87475.9|87425.9|87510.9|87460.9|87540.8|87478.2|87453.2|87322.3|736
1637104200000|2021-11-16 23:10:00|87509.3|87459.3|87520|87470|87530.2|87480.2|87506.6|87456.6|650
1637104500000|2021-11-16 23:15:00|87519.7|87469.7|87538.5|87488.5|87543.8|87493.8|87501.4|87451.4|1231
1637104800000|2021-11-16 23:20:00|87538.2|87488.2|87530.4|87480.4|87546.6|87496.6|87522.5|87472.5|953
1637105100000|2021-11-16 23:25:00|87530.2|87480.2|87531.3|87481.3|87541.2|87491.2|87525.2|87475.2|854
1637105400000|2021-11-16 23:30:00|87531.8|87481.8|87531.3|87481.3|87576.5|87492.7|87521.5|87423.6|638
1637105700000|2021-11-16 23:35:00|87531.8|87481.8|87541.2|87491.2|87541.8|87491.8|87524.3|87474.3|961
1637106000000|2021-11-16 23:40:00|87538|87488|87534.9|87484.9|87542.1|87492.1|87528.4|87478.4|938
1637106300000|2021-11-16 23:45:00|87532.2|87482.2|87532.2|87482.2|87558.3|87508.3|87520.7|87470.7|845
1637106600000|2021-11-16 23:50:00|87532.5|87482.5|87517.3|87467.3|87534.2|87484.2|87510.5|87460.5|992
1637106900000|2021-11-16 23:55:00|87517.9|87467.9|87517.4|87467.4|87527|87477|87513|87463|914
1637107200000|2021-11-17 00:00:00|87515.2|87465.2|87517.5|87467.5|87548.9|87498.9|87515.1|87465.1|998
1637107500000|2021-11-17 00:05:00|87516|87466|87515.3|87465.3|87526.7|87476.7|87508.7|87458.7|1459
1637107800000|2021-11-17 00:10:00|87515.1|87465.1|87510|87460|87541.5|87491.5|87507.9|87457.9|1236
1637108100000|2021-11-17 00:15:00|87510.2|87460.2|87516.6|87466.6|87525.1|87475.1|87507.1|87457.1|1245
1637108400000|2021-11-17 00:20:00|87516.5|87466.5|87490.4|87440.4|87534.7|87484.7|87488.2|87438.2|924
1637108700000|2021-11-17 00:25:00|87490|87440|87491.7|87441.7|87513.8|87463.8|87484.6|87434.6|915
1637109000000|2021-11-17 00:30:00|87492.1|87442.1|87523|87473|87540.7|87490.7|87491|87441|1032
1637109300000|2021-11-17 00:35:00|87522.8|87472.8|87533|87483|87544|87494|87512.8|87462.8|1154
1637109600000|2021-11-17 00:40:00|87533.4|87483.4|87556.3|87506.3|87573|87523|87524.6|87474.6|926
1637109900000|2021-11-17 00:45:00|87557.2|87507.2|87566.2|87516.2|87589.3|87539.3|87550|87500|760
1637110200000|2021-11-17 00:50:00|87564.3|87514.3|87544.1|87494.1|87568.4|87518.4|87541.3|87491.3|949
1637110500000|2021-11-17 00:55:00|87543.1|87493.1|87537.2|87487.2|87546.8|87496.8|87523.9|87473.9|707
1637110800000|2021-11-17 01:00:00|87537.5|87487.5|87526.3|87476.3|87542.6|87492.6|87517.5|87467.5|925
1637111100000|2021-11-17 01:05:00|87526|87476|87520.5|87470.5|87533.8|87483.8|87517.8|87467.8|865
1637111400000|2021-11-17 01:10:00|87520.4|87470.4|87510.6|87460.6|87526.3|87476.3|87497.9|87447.9|1153
1637111700000|2021-11-17 01:15:00|87510.3|87460.3|87506.1|87456.1|87519.7|87469.7|87501.5|87451.5|996
1637112000000|2021-11-17 01:20:00|87506|87456|87505.8|87455.8|87518|87468|87500.4|87450.4|920
1637112300000|2021-11-17 01:25:00|87505.3|87455.3|87472.4|87422.4|87508.4|87458.4|87467.4|87417.4|1669
1637112600000|2021-11-17 01:30:00|87472.6|87422.6|87513.3|87463.3|87518.6|87468.6|87463.5|87413.5|1391
1637112900000|2021-11-17 01:35:00|87513.2|87463.2|87503.5|87453.5|87515.5|87465.5|87491.2|87441.2|1136
1637113200000|2021-11-17 01:40:00|87502.6|87452.6|87513.2|87463.2|87522|87472|87490.7|87440.7|1380
1637113500000|2021-11-17 01:45:00|87512.8|87462.8|87512|87462|87534.7|87484.7|87506.6|87456.6|897
1637113800000|2021-11-17 01:50:00|87512.1|87462.1|87523.4|87473.4|87539.1|87489.1|87509.1|87459.1|912
1637114100000|2021-11-17 01:55:00|87523.3|87473.3|87525.1|87475.1|87534.5|87484.5|87512.7|87462.7|887
1637114400000|2021-11-17 02:00:00|87525.2|87475.2|87535.9|87485.9|87553.5|87503.5|87524|87474|848
1637114700000|2021-11-17 02:05:00|87533.4|87483.4|87542.5|87492.5|87545|87495|87531.9|87481.9|732
1637115000000|2021-11-17 02:10:00|87542.3|87492.3|87544|87494|87550.1|87500.1|87529.3|87479.3|719
1637115300000|2021-11-17 02:15:00|87544.7|87494.7|87553.1|87503.1|87557.1|87507.1|87541|87491|749
1637115600000|2021-11-17 02:20:00|87552.8|87502.8|87542.9|87492.9|87553.5|87503.5|87537.3|87487.3|859
1637115900000|2021-11-17 02:25:00|87543.8|87493.8|87534.4|87484.4|87548.8|87498.8|87528.3|87478.3|657
1637116200000|2021-11-17 02:30:00|87535.3|87485.3|87531.3|87481.3|87544.5|87494.5|87528.3|87478.3|924
1637116500000|2021-11-17 02:35:00|87532|87482|87526.9|87476.9|87533.1|87483.1|87511.3|87461.3|767
1637116800000|2021-11-17 02:40:00|87527.2|87477.2|87521.9|87471.9|87527.6|87477.6|87512.9|87462.9|842
1637117100000|2021-11-17 02:45:00|87523|87473|87541.9|87491.9|87543.8|87493.8|87520.4|87470.4|694
1637117400000|2021-11-17 02:50:00|87541.6|87491.6|87553.2|87503.2|87564.3|87514.3|87533.5|87483.5|778
1637117700000|2021-11-17 02:55:00|87553.5|87503.5|87531.7|87481.7|87557.1|87507.1|87518.4|87468.4|996
1637118000000|2021-11-17 03:00:00|87531.9|87481.9|87570.1|87520.1|87572|87522|87525.1|87475.1|1149
1637118300000|2021-11-17 03:05:00|87569|87519|87576.1|87526.1|87581.8|87531.8|87559.6|87509.6|715
1637118600000|2021-11-17 03:10:00|87577.2|87527.2|87581.7|87531.7|87597.6|87547.6|87576.6|87526.6|807
1637118900000|2021-11-17 03:15:00|87581.9|87531.9|87603.3|87553.3|87604.7|87554.7|87578.6|87528.6|741
1637119200000|2021-11-17 03:20:00|87604.3|87554.3|87616.7|87566.7|87621.9|87571.9|87595.3|87545.3|1123
1637119500000|2021-11-17 03:25:00|87616.1|87566.1|87622|87572|87626.1|87576.1|87592.3|87542.3|1177
1637119800000|2021-11-17 03:30:00|87621.8|87571.8|87618.8|87568.8|87626.2|87576.2|87608.3|87558.3|673
1637120100000|2021-11-17 03:35:00|87619.3|87569.3|87625.1|87575.1|87629.6|87579.6|87611.4|87561.4|870
1637120400000|2021-11-17 03:40:00|87625.8|87575.8|87869|87819|88043.2|87948.8|87620|87570|1891
1637120700000|2021-11-17 03:45:00|87868.8|87818.8|87755.8|87705.8|87873.3|87823.3|87749.9|87699.9|2002
1637121000000|2021-11-17 03:50:00|87754.7|87704.7|87728|87678|87775.4|87725.4|87712.8|87662.8|2009
1637121300000|2021-11-17 03:55:00|87727|87677|87742.5|87692.5|87797.7|87747.7|87724.7|87674.7|1534
1637121600000|2021-11-17 04:00:00|87742.9|87692.9|87711.7|87661.7|87746.3|87696.3|87675.9|87625.9|1506
1637121900000|2021-11-17 04:05:00|87711.5|87661.5|87761|87711|87767.8|87717.8|87704.1|87654.1|1504
1637122200000|2021-11-17 04:10:00|87760.9|87710.9|87723.8|87673.8|87768.4|87718.4|87723.6|87673.6|1779
1637122500000|2021-11-17 04:15:00|87724.3|87674.3|87681.3|87631.3|87728.1|87678.1|87670|87620|1572
1637122800000|2021-11-17 04:20:00|87681.5|87631.5|87708.5|87658.5|87717.8|87667.8|87676.2|87626.2|1347
1637123100000|2021-11-17 04:25:00|87710.1|87660.1|87697.3|87647.3|87746.7|87696.7|87686.6|87636.6|1389
1637123400000|2021-11-17 04:30:00|87696.6|87646.6|87739.3|87689.3|87748.7|87698.7|87692.5|87642.5|1258
1637123700000|2021-11-17 04:35:00|87739.1|87689.1|87732.2|87682.2|87742.5|87692.5|87723|87673|1055
1637124000000|2021-11-17 04:40:00|87731.3|87681.3|87724|87674|87735.1|87685.1|87709.7|87659.7|1179
1637124300000|2021-11-17 04:45:00|87723.7|87673.7|87713.9|87663.9|87729.4|87679.4|87706.5|87656.5|890
1637124600000|2021-11-17 04:50:00|87712.1|87662.1|87681.5|87631.5|87719|87669|87681.5|87631.5|927
1637124900000|2021-11-17 04:55:00|87682.6|87632.6|87707.5|87657.5|87726.1|87676.1|87680.1|87630.1|1259
1637125200000|2021-11-17 05:00:00|87702.4|87652.4|87672.5|87622.5|87706.8|87656.8|87663.9|87613.9|940
1637125500000|2021-11-17 05:05:00|87672.2|87622.2|87670.2|87620.2|87681.8|87631.8|87657.6|87607.6|954
1637125800000|2021-11-17 05:10:00|87667.7|87617.7|87689.1|87639.1|87701.2|87651.2|87667.7|87617.7|899
1637126100000|2021-11-17 05:15:00|87689.3|87639.3|87726.8|87676.8|87726.8|87676.8|87685.2|87635.2|992
1637126400000|2021-11-17 05:20:00|87728.8|87678.8|87723.7|87673.7|87741.4|87691.4|87720.2|87670.2|1483
1637126700000|2021-11-17 05:25:00|87723.1|87673.1|87733.9|87683.9|87739.5|87689.5|87721.5|87671.5|905
1637127000000|2021-11-17 05:30:00|87733.5|87683.5|87686.9|87636.9|87736.3|87686.3|87686.9|87636.9|1703
1637127300000|2021-11-17 05:35:00|87687.2|87637.2|87681.3|87631.3|87696.4|87646.4|87672.9|87622.9|831
1637127600000|2021-11-17 05:40:00|87679.6|87629.6|87681|87631|87689.3|87639.3|87669.1|87619.1|873
1637127900000|2021-11-17 05:45:00|87680.7|87630.7|87682.6|87632.6|87695|87645|87673.9|87623.9|930
1637128200000|2021-11-17 05:50:00|87682.5|87632.5|87697|87647|87698|87648|87677.7|87627.7|788
1637128500000|2021-11-17 05:55:00|87696.9|87646.9|87676.3|87626.3|87701.1|87651.1|87662|87612|974
1637128800000|2021-11-17 06:00:00|87676.7|87626.7|87670.5|87620.5|87681.2|87631.2|87661.9|87611.9|1224
1637129100000|2021-11-17 06:05:00|87670.4|87620.4|87694.3|87644.3|87696.1|87646.1|87661.8|87611.8|1401
1637129400000|2021-11-17 06:10:00|87694.2|87644.2|87681|87631|87714.9|87664.9|87678.7|87628.7|1217
1637129700000|2021-11-17 06:15:00|87680.6|87630.6|87685.4|87635.4|87701.1|87651.1|87678.9|87628.9|1159
1637130000000|2021-11-17 06:20:00|87685.2|87635.2|87664.7|87614.7|87692.3|87642.3|87648.7|87598.7|1196
1637130300000|2021-11-17 06:25:00|87664.6|87614.6|87584.6|87534.6|87665.3|87615.3|87582.5|87532.5|1163
1637130600000|2021-11-17 06:30:00|87585|87535|87560.9|87510.9|87589.1|87539.1|87551.8|87501.8|1122
1637130900000|2021-11-17 06:35:00|87561.1|87511.1|87574.3|87524.3|87576.8|87526.8|87554.9|87504.9|1011
1637131200000|2021-11-17 06:40:00|87574.2|87524.2|87537.5|87487.5|87587.5|87537.5|87536.4|87486.4|877
1637131500000|2021-11-17 06:45:00|87537.8|87487.8|87541.5|87491.5|87542.6|87492.6|87527.7|87477.7|982
1637131800000|2021-11-17 06:50:00|87542.5|87492.5|87548.8|87498.8|87557|87507|87537.2|87487.2|1045
1637132100000|2021-11-17 06:55:00|87548.7|87498.7|87580.3|87530.3|87584.3|87534.3|87529.1|87479.1|1409
1637132400000|2021-11-17 07:00:00|87577.5|87527.5|87544.6|87494.6|87577.5|87527.5|87487.2|87437.2|1726
1637132700000|2021-11-17 07:05:00|87544.4|87494.4|87541.9|87491.9|87552.6|87502.6|87505.1|87455.1|1404
1637133000000|2021-11-17 07:10:00|87541|87491|87498.4|87448.4|87570.6|87520.6|87498.4|87448.4|1457
1637133300000|2021-11-17 07:15:00|87498.5|87448.5|87496.4|87446.4|87536.9|87486.9|87477.1|87427.1|1603
1637133600000|2021-11-17 07:20:00|87496.2|87446.2|87407.3|87357.3|87497.9|87460.5|87402.6|87352.6|1444
1637133900000|2021-11-17 07:25:00|87407.6|87357.6|87376.6|87326.6|87418.9|87379.6|87330.7|87280.7|1542
1637134200000|2021-11-17 07:30:00|87376.4|87326.4|87321.6|87271.6|87381.9|87346.3|87295.2|87256|1565
1637134500000|2021-11-17 07:35:00|87321.5|87271.5|87339.3|87289.3|87346.2|87300|87291.5|87246.8|1665
1637134800000|2021-11-17 07:40:00|87338.9|87288.9|87342.9|87292.9|87352.1|87310|87320|87270|1410
1637135100000|2021-11-17 07:45:00|87344|87294|87337.3|87287.3|87364.2|87314.8|87314.8|87268.7|1566
1637135400000|2021-11-17 07:50:00|87338|87288|87311.8|87261.8|87353.8|87306.2|87288|87238|1454
1637135700000|2021-11-17 07:55:00|87311.1|87261.1|87322|87272|87353.1|87312.9|87291.4|87252.3|1724
1637136000000|2021-11-17 08:00:00|87322.1|87272.1|87397.3|87347.3|87409.6|87359.6|87317.6|87267.6|1768
1637136300000|2021-11-17 08:05:00|87398.9|87348.9|87408.2|87358.2|87428.4|87383.1|87372.3|87322.3|1677
1637136600000|2021-11-17 08:10:00|87407.8|87357.8|87379|87354|87410.3|87375.6|87368.6|87328.7|1533
1637136900000|2021-11-17 08:15:00|87378.7|87353.7|87312.7|87262.7|87412.1|87375.7|87311.4|87261.4|1537
1637137200000|2021-11-17 08:20:00|87312.6|87262.6|87256.7|87231.7|87326|87288.3|87248.4|87210.7|1474
1637137500000|2021-11-17 08:25:00|87256.2|87231.2|87256.4|87231.4|87276.5|87239.3|87243.3|87208.8|1398
1637137800000|2021-11-17 08:30:00|87256.7|87231.7|87283.4|87233.4|87295.4|87253.4|87256|87220.4|1388
1637138100000|2021-11-17 08:35:00|87283.5|87233.5|87315.2|87265.2|87356.6|87313.7|87272.1|87232.9|1426
1637138400000|2021-11-17 08:40:00|87315.7|87265.7|87324.3|87274.3|87355.5|87320.8|87301.8|87263.5|1292
1637138700000|2021-11-17 08:45:00|87323.9|87273.9|87318.8|87268.8|87335.3|87288.9|87294|87244|1476
1637139000000|2021-11-17 08:50:00|87319.3|87269.3|87245.9|87220.9|87322.5|87272.5|87232.3|87182.3|1474
1637139300000|2021-11-17 08:55:00|87246.3|87221.3|87318.2|87268.2|87325.7|87275.7|87240.3|87190.3|1663
1637139600000|2021-11-17 09:00:00|87321.9|87271.9|87299.7|87249.7|87353|87303|87273.9|87235.6|1664
1637139900000|2021-11-17 09:05:00|87301.4|87251.4|87284.4|87259.4|87313.1|87267.5|87232.2|87193.8|1809
1637140200000|2021-11-17 09:10:00|87285|87260|87337.8|87287.8|87356.1|87321.5|87277.5|87237.4|1630
1637140500000|2021-11-17 09:15:00|87338.7|87288.7|87374.8|87349.8|87401.9|87361.7|87308.2|87265.6|1536
1637140800000|2021-11-17 09:20:00|87371.9|87346.9|87384.8|87334.8|87433.7|87386.8|87367.2|87325.6|1499
1637141100000|2021-11-17 09:25:00|87385.8|87335.8|87445.2|87395.2|87485.9|87445.4|87384.4|87334.4|1547
1637141400000|2021-11-17 09:30:00|87444.9|87394.9|87479|87429|87521.9|87471.9|87438.9|87388.9|1530
1637141700000|2021-11-17 09:35:00|87478.7|87428.7|87536.3|87486.3|87556.1|87507.2|87460.9|87423.4|1450
1637142000000|2021-11-17 09:40:00|87538.6|87488.6|87473.1|87423.1|87558.3|87510.6|87453.2|87403.2|1620
1637142300000|2021-11-17 09:45:00|87471.2|87421.2|87478.8|87428.8|87514.3|87475.9|87459.3|87419.1|1434
1637142600000|2021-11-17 09:50:00|87481.3|87431.3|87518.1|87468.1|87523.7|87473.7|87437.3|87387.3|1441
1637142900000|2021-11-17 09:55:00|87521.3|87471.3|87508.6|87458.6|87541.2|87503|87495.9|87445.9|1534
1637143200000|2021-11-17 10:00:00|87512.2|87462.2|87467|87417|87514.6|87469.6|87459.7|87409.7|1586
1637143500000|2021-11-17 10:05:00|87466.6|87416.6|87446.8|87421.8|87486.4|87448.8|87440|87400.5|1709
1637143800000|2021-11-17 10:10:00|87446.5|87421.5|87489.8|87464.8|87502.6|87469.1|87440.3|87408.2|1542
1637144100000|2021-11-17 10:15:00|87490.1|87465.1|87429.4|87379.4|87502.3|87467.3|87405.6|87355.6|1369
1637144400000|2021-11-17 10:20:00|87428.5|87378.5|87420.8|87370.8|87453.4|87410.9|87408.4|87366.3|1462
1637144700000|2021-11-17 10:25:00|87420.7|87370.7|87452.3|87402.3|87454.1|87409.2|87386.9|87336.9|1460
1637145000000|2021-11-17 10:30:00|87451.1|87401.1|87486.7|87436.7|87503.2|87456.5|87449.9|87399.9|1400
1637145300000|2021-11-17 10:35:00|87487.6|87437.6|87473.4|87423.4|87488|87451.9|87437.1|87387.1|1340
1637145600000|2021-11-17 10:40:00|87473.3|87423.3|87482.9|87457.9|87507.9|87469.3|87459.9|87423.2|1277
1637145900000|2021-11-17 10:45:00|87483|87458|87463|87413|87505.6|87466.4|87416.5|87376.9|1424
1637146200000|2021-11-17 10:50:00|87464.2|87414.2|87491.7|87441.7|87493.5|87454.5|87432.5|87398.3|1400
1637146500000|2021-11-17 10:55:00|87492.3|87442.3|87523.4|87473.4|87538.7|87505|87474.8|87437.2|1493
1637146800000|2021-11-17 11:00:00|87523.6|87473.6|87481.1|87456.1|87531.2|87494.5|87470.8|87433.9|1329
1637147100000|2021-11-17 11:05:00|87481.2|87456.2|87491.3|87466.3|87512.6|87476|87467.2|87435.7|1213
1637147400000|2021-11-17 11:10:00|87490.5|87465.5|87508.6|87458.6|87526.3|87480.8|87471.8|87432|1442
1637147700000|2021-11-17 11:15:00|87509.5|87459.5|87510|87460|87520.4|87480|87460.1|87421.5|1350
1637148000000|2021-11-17 11:20:00|87509.7|87459.7|87532.3|87482.3|87564.7|87516.6|87509.6|87459.6|1193
1637148300000|2021-11-17 11:25:00|87531.7|87481.7|87527|87502|87549.8|87508.6|87499.3|87454.4|1245
1637148600000|2021-11-17 11:30:00|87527.5|87502.5|87490.8|87440.8|87541.9|87509.8|87469.1|87430.3|1266
1637148900000|2021-11-17 11:35:00|87491|87441|87475|87450|87517.6|87467.6|87459.3|87419.5|1513
1637149200000|2021-11-17 11:40:00|87474.8|87449.8|87512|87462|87527.1|87488.6|87441.5|87405.4|1563
1637149500000|2021-11-17 11:45:00|87511.9|87461.9|87518.5|87468.5|87528.5|87490.3|87494.9|87458.3|1107
1637149800000|2021-11-17 11:50:00|87520.8|87470.8|87470.5|87420.5|87521.2|87481.8|87450.3|87400.3|1279
1637150100000|2021-11-17 11:55:00|87469.1|87419.1|87394.4|87344.4|87474.2|87424.2|87390.5|87343.5|1352
1637150400000|2021-11-17 12:00:00|87391.3|87341.3|87336|87311|87402.5|87363.2|87334.8|87302.9|1578
1637150700000|2021-11-17 12:05:00|87337.8|87312.8|87298.1|87248.1|87379.5|87346.9|87287.3|87242.7|1425
1637151000000|2021-11-17 12:10:00|87296.2|87246.2|87287.8|87237.8|87326.7|87287.7|87272.8|87234.2|1249
1637151300000|2021-11-17 12:15:00|87289.5|87239.5|87216.9|87166.9|87294.8|87259|87202|87159.1|1527
1637151600000|2021-11-17 12:20:00|87217|87167|87264.3|87214.3|87267.5|87225.5|87213.6|87167|1166
1637151900000|2021-11-17 12:25:00|87265|87215|87272.7|87222.7|87293.8|87258.1|87250.3|87215|1198
1637152200000|2021-11-17 12:30:00|87272.8|87222.8|87268.5|87243.5|87295.3|87254.5|87247.2|87213.9|1204
1637152500000|2021-11-17 12:35:00|87268.1|87243.1|87316.5|87291.5|87339.4|87303.3|87264.6|87225.6|1117
1637152800000|2021-11-17 12:40:00|87316.4|87291.4|87309.3|87259.3|87330.4|87294.1|87299.1|87257.1|1120
1637153100000|2021-11-17 12:45:00|87309.2|87259.2|87290.1|87265.1|87314|87277.1|87277.7|87235.8|1369
1637153400000|2021-11-17 12:50:00|87290.6|87265.6|87243.6|87218.6|87300.1|87265.7|87236|87198.6|1373
1637153700000|2021-11-17 12:55:00|87243.1|87218.1|87314.5|87289.5|87342.9|87305.3|87228.7|87193.7|1735
1637154000000|2021-11-17 13:00:00|87313.1|87288.1|87307.5|87282.5|87343.7|87309.1|87282.9|87248.6|1459
1637154300000|2021-11-17 13:05:00|87308.3|87283.3|87359.7|87334.7|87377.7|87345.1|87295.2|87252.3|1464
1637154600000|2021-11-17 13:10:00|87360.3|87335.3|87421.5|87396.5|87435.7|87396.5|87359.4|87331|1502
1637154900000|2021-11-17 13:15:00|87421.6|87396.6|87392.4|87367.4|87429.8|87396.9|87381.6|87346.4|1212
1637155200000|2021-11-17 13:20:00|87405.2|87355.2|87379.1|87354.1|87412.6|87382.7|87344.5|87307.2|1510
1637155500000|2021-11-17 13:25:00|87380.1|87355.1|87362.4|87312.4|87394.2|87358.1|87336.5|87288.1|1328
1637155800000|2021-11-17 13:30:00|87363.6|87313.6|87364.3|87314.3|87397.6|87355.3|87302.2|87252.2|1834
1637156100000|2021-11-17 13:35:00|87364.2|87314.2|87429.2|87379.2|87430.3|87392.6|87345|87306.3|1621
1637156400000|2021-11-17 13:40:00|87429.3|87379.3|87499.9|87449.9|87501.8|87469.9|87406.6|87370|1443
1637156700000|2021-11-17 13:45:00|87499.7|87449.7|87533.6|87483.6|87554.4|87516.3|87470.9|87434|1593
1637157000000|2021-11-17 13:50:00|87534.1|87484.1|87581.3|87556.3|87598.1|87561.6|87504.9|87465.5|1441
1637157300000|2021-11-17 13:55:00|87580.2|87555.2|87581|87556|87608.4|87567.9|87520.8|87480.3|1609
1637157600000|2021-11-17 14:00:00|87580|87555|87562.3|87512.3|87590|87555|87494.9|87464.6|1461
1637157900000|2021-11-17 14:05:00|87549.3|87524.3|87565|87540|87595.3|87552.5|87504.3|87468|1633
1637158200000|2021-11-17 14:10:00|87565.6|87540.6|87536.2|87511.2|87569.2|87544.2|87511.9|87478.4|1393
1637158500000|2021-11-17 14:15:00|87536|87511|87507.7|87482.7|87546.6|87518.3|87502.1|87464.2|1308
1637158800000|2021-11-17 14:20:00|87508.1|87483.1|87530.9|87480.9|87601.7|87562.5|87505.1|87472|1556
1637159100000|2021-11-17 14:25:00|87531.4|87481.4|87524.3|87474.3|87565.4|87531.3|87473.3|87439.5|1601
1637159400000|2021-11-17 14:30:00|87523|87473|87522.7|87472.7|87547.5|87521.1|87497.9|87458|1688
1637159700000|2021-11-17 14:35:00|87524.2|87474.2|87480.4|87430.4|87535|87501.2|87457|87421.2|1756
1637160000000|2021-11-17 14:40:00|87481|87431|87362.4|87312.4|87483|87448.4|87343.3|87305.8|1724
1637160300000|2021-11-17 14:45:00|87363.1|87313.1|87343|87293|87400.9|87364.5|87320.7|87283.3|1722
1637160600000|2021-11-17 14:50:00|87346.1|87296.1|87414|87389|87433.2|87394.7|87339.7|87289.8|1607
1637160900000|2021-11-17 14:55:00|87415|87390|87393.6|87368.6|87446.5|87404.6|87368.6|87339|1758
1637161200000|2021-11-17 15:00:00|87393.1|87368.1|87338.9|87288.9|87437.7|87402.2|87303|87267.2|1712
1637161500000|2021-11-17 15:05:00|87339.6|87289.6|87328.3|87303.3|87365.2|87327.7|87307.8|87268.9|1607
1637161800000|2021-11-17 15:10:00|87328.9|87303.9|87341.6|87316.6|87382.7|87347.5|87323.1|87280.3|1652
1637162100000|2021-11-17 15:15:00|87342.1|87317.1|87268.1|87243.1|87366.6|87340.7|87266.4|87231.1|1643
1637162400000|2021-11-17 15:20:00|87268.6|87243.6|87293.8|87243.8|87324.3|87287.5|87264.3|87228|1619
1637162700000|2021-11-17 15:25:00|87295.1|87245.1|87362.2|87312.2|87366.4|87322.8|87280.5|87242.1|1602
1637163000000|2021-11-17 15:30:00|87362.4|87312.4|87388.8|87363.8|87409.5|87369.5|87333.3|87293.7|1719
1637163300000|2021-11-17 15:35:00|87388.7|87363.7|87415.8|87365.8|87442.6|87405.5|87387.8|87351.8|1659
1637163600000|2021-11-17 15:40:00|87416.1|87366.1|87457.6|87432.6|87485|87445.3|87394.6|87357.9|1640
1637163900000|2021-11-17 15:45:00|87457.8|87432.8|87521.7|87496.7|87540.9|87502.2|87455.7|87429.4|1689
1637164200000|2021-11-17 15:50:00|87521.8|87496.8|87391.1|87366.1|87526.9|87496.8|87391.1|87355.3|1552
1637164500000|2021-11-17 15:55:00|87391.8|87366.8|87375.9|87350.9|87424.7|87386.1|87366.2|87327.7|1571
1637164800000|2021-11-17 16:00:00|87378.6|87353.6|87357.5|87332.5|87404.4|87370|87350.1|87321.3|1442
1637165100000|2021-11-17 16:05:00|87357.7|87332.7|87366.2|87341.2|87388.8|87361.6|87352.1|87315.2|1305
1637165400000|2021-11-17 16:10:00|87364.1|87339.1|87404.3|87379.3|87410.5|87379.9|87364.1|87329.6|1353
1637165700000|2021-11-17 16:15:00|87404.5|87379.5|87452.9|87427.9|87471|87431.4|87382.5|87351|1339
1637166000000|2021-11-17 16:20:00|87452.6|87427.6|87492|87442|87514.4|87481.5|87443.5|87409.6|1421
1637166300000|2021-11-17 16:25:00|87492.5|87442.5|87563.8|87513.8|87584.7|87534.7|87470.7|87420.7|1548
1637166600000|2021-11-17 16:30:00|87563.3|87513.3|87490.1|87440.1|87577|87527|87472.5|87433.9|1650
1637166900000|2021-11-17 16:35:00|87488.9|87438.9|87472.9|87422.9|87501.8|87451.8|87456.1|87406.1|1218
1637167200000|2021-11-17 16:40:00|87472.8|87422.8|87484.4|87434.4|87495.5|87457.6|87464.5|87418.8|1348
1637167500000|2021-11-17 16:45:00|87484.3|87434.3|87463.7|87413.7|87492.1|87453.3|87434.7|87393.3|1326
1637167800000|2021-11-17 16:50:00|87463.6|87413.6|87463.7|87438.7|87487|87452.9|87454|87412|1026
1637168100000|2021-11-17 16:55:00|87463.4|87438.4|87448.7|87398.7|87503.5|87453.5|87438.1|87395.5|1501
1637168400000|2021-11-17 17:00:00|87449.3|87399.3|87410|87360|87449.3|87399.3|87393.1|87343.1|1494
1637168700000|2021-11-17 17:05:00|87411|87361|87442.2|87392.2|87457.1|87407.1|87396.3|87346.3|1230
1637169000000|2021-11-17 17:10:00|87442.3|87392.3|87448.9|87398.9|87462.4|87412.4|87428.5|87378.5|1090
1637169300000|2021-11-17 17:15:00|87449|87399|87450.5|87400.5|87464.5|87414.5|87419.7|87375.2|1287
1637169600000|2021-11-17 17:20:00|87447.2|87397.2|87456.7|87406.7|87469|87419|87441.1|87391.1|1052
1637169900000|2021-11-17 17:25:00|87457|87407|87499.4|87449.4|87504|87454|87451.3|87401.3|1396
1637170200000|2021-11-17 17:30:00|87499.2|87449.2|87497.6|87447.6|87538.3|87488.3|87489.6|87439.6|1406
1637170500000|2021-11-17 17:35:00|87497.4|87447.4|87456|87406|87515.5|87465.5|87438|87388|1164
1637170800000|2021-11-17 17:40:00|87456.3|87406.3|87441.4|87391.4|87463.5|87413.5|87429.7|87379.7|1409
1637171100000|2021-11-17 17:45:00|87442.2|87392.2|87477.4|87427.4|87480.3|87430.3|87440.1|87390.1|1308
1637171400000|2021-11-17 17:50:00|87477|87427|87490.3|87440.3|87498.4|87448.4|87451.9|87401.9|1415
1637171700000|2021-11-17 17:55:00|87489.1|87439.1|87522.5|87472.5|87526.3|87476.3|87477.5|87427.5|1471
1637172000000|2021-11-17 18:00:00|87523|87473|87514.6|87464.6|87562|87512|87510.9|87460.9|1651
1637172300000|2021-11-17 18:05:00|87513.6|87463.6|87482.8|87432.8|87518.2|87468.2|87478.3|87428.3|1507
1637172600000|2021-11-17 18:10:00|87480|87430|87520.7|87470.7|87539.5|87489.5|87477.3|87427.3|1574
1637172900000|2021-11-17 18:15:00|87520.9|87470.9|87536.2|87486.2|87554.2|87504.2|87519.1|87469.1|1328
1637173200000|2021-11-17 18:20:00|87535.6|87485.6|87501.1|87451.1|87540.2|87490.2|87497|87447|1592
1637173500000|2021-11-17 18:25:00|87501.7|87451.7|87453.7|87403.7|87501.7|87451.7|87452.2|87402.2|1369
1637173800000|2021-11-17 18:30:00|87453.8|87403.8|87489.1|87439.1|87492.9|87442.9|87453.8|87403.8|1363
1637174100000|2021-11-17 18:35:00|87489|87439|87556.4|87506.4|87559.6|87509.6|87475.3|87425.3|1390
1637174400000|2021-11-17 18:40:00|87555.9|87505.9|87574.1|87524.1|87593.3|87543.3|87528.8|87478.8|1421
1637174700000|2021-11-17 18:45:00|87574.3|87524.3|87559.9|87509.9|87587.3|87537.3|87555.3|87505.3|1392
1637175000000|2021-11-17 18:50:00|87560.9|87510.9|87549.9|87499.9|87567.4|87517.4|87539|87489|1264
1637175300000|2021-11-17 18:55:00|87549.8|87499.8|87539.6|87489.6|87554.1|87504.1|87504.8|87454.8|1372
1637175600000|2021-11-17 19:00:00|87539.5|87489.5|87568.2|87518.2|87577.2|87527.2|87507.7|87457.7|1405
1637175900000|2021-11-17 19:05:00|87564.5|87514.5|87561.6|87511.6|87569.1|87519.1|87554.1|87504.1|1099
1637176200000|2021-11-17 19:10:00|87561.9|87511.9|87569.4|87519.4|87572.4|87522.4|87561.3|87511.3|1086
1637176500000|2021-11-17 19:15:00|87568.7|87518.7|87563.7|87513.7|87584.8|87534.8|87548.9|87498.9|1703
1637176800000|2021-11-17 19:20:00|87562|87512|87566.7|87516.7|87598.3|87548.3|87561.2|87511.2|1336
1637177100000|2021-11-17 19:25:00|87566.8|87516.8|87554.1|87504.1|87577.5|87527.5|87551.4|87501.4|1033
1637177400000|2021-11-17 19:30:00|87554.9|87504.9|87556.4|87506.4|87563.5|87515.9|87538.5|87497.7|1061
1637177700000|2021-11-17 19:35:00|87556.9|87506.9|87558.3|87508.3|87562.8|87512.8|87542.6|87492.6|1046
1637178000000|2021-11-17 19:40:00|87558|87508|87537.2|87487.2|87559.9|87509.9|87533.7|87483.7|889
1637178300000|2021-11-17 19:45:00|87537|87487|87541.6|87491.6|87549.3|87499.3|87529.3|87479.3|1176
1637178600000|2021-11-17 19:50:00|87542.3|87492.3|87547.5|87497.5|87551.4|87501.4|87539|87489|902
1637178900000|2021-11-17 19:55:00|87547.1|87497.1|87538.2|87488.2|87547.5|87497.5|87530.3|87480.3|1044
1637179200000|2021-11-17 20:00:00|87538.1|87488.1|87561.2|87511.2|87569.2|87519.2|87525.9|87487.4|1360
1637179500000|2021-11-17 20:05:00|87561.1|87511.1|87567|87517|87571.1|87521.1|87556.5|87506.5|1035
1637179800000|2021-11-17 20:10:00|87569|87519|87531.9|87481.9|87569|87519|87529.4|87479.4|1023
1637180100000|2021-11-17 20:15:00|87532|87482|87458.7|87408.7|87532.4|87482.4|87408.6|87358.6|1523
1637180400000|2021-11-17 20:20:00|87457.9|87407.9|87471.3|87421.3|87485.6|87435.6|87452.7|87402.7|1193
1637180700000|2021-11-17 20:25:00|87471.5|87421.5|87499.2|87449.2|87513.5|87463.5|87458.9|87408.9|1118
1637181000000|2021-11-17 20:30:00|87498.9|87448.9|87505.7|87455.7|87538.1|87488.1|87494.8|87444.8|1469
1637181300000|2021-11-17 20:35:00|87505.9|87455.9|87469|87419|87506.2|87456.2|87460.7|87410.7|1044
1637181600000|2021-11-17 20:40:00|87465.4|87415.4|87463.1|87413.1|87478.6|87428.6|87458.3|87408.3|968
1637181900000|2021-11-17 20:45:00|87462.5|87412.5|87477|87427|87484.4|87434.4|87453.4|87403.4|1131
1637182200000|2021-11-17 20:50:00|87476.3|87426.3|87479.7|87429.7|87481.7|87431.7|87459.9|87409.9|1112
1637182500000|2021-11-17 20:55:00|87479.4|87429.4|87501.8|87451.8|87504.8|87454.8|87468.6|87418.6|1569
1637182800000|2021-11-17 21:00:00|87501.6|87451.6|87498.1|87448.1|87514.7|87464.7|87483.2|87433.2|1408
1637183100000|2021-11-17 21:05:00|87497.3|87447.3|87506.6|87456.6|87509.9|87459.9|87486.7|87436.7|728
1637183400000|2021-11-17 21:10:00|87505.8|87455.8|87514.2|87464.2|87515.5|87465.5|87502.2|87452.2|522
1637183700000|2021-11-17 21:15:00|87514.6|87464.6|87524.3|87474.3|87528.9|87478.9|87497.6|87447.6|729
1637184000000|2021-11-17 21:20:00|87524|87474|87491.3|87441.3|87539.5|87476.5|87451.5|87294|1082
1637184300000|2021-11-17 21:25:00|87488.9|87438.9|87510.6|87460.6|87552.5|87474.8|87482.4|87339.7|1133
1637184600000|2021-11-17 21:30:00|87509.2|87459.2|87481.6|87431.6|87564|87475.9|87457.1|87172.7|1101
1637184900000|2021-11-17 21:35:00|87481|87431|87475.8|87425.8|87572.7|87468.7|87462|87266.6|766
1637185200000|2021-11-17 21:40:00|87469.2|87419.2|87484.4|87434.4|87542.7|87449.7|87458.4|87322.2|1026
1637185500000|2021-11-17 21:45:00|87480.9|87430.9|87452.6|87402.6|87530.8|87432.4|87449|87379|898
1637185800000|2021-11-17 21:50:00|87453|87403|87463.8|87413.8|87532.2|87431.9|87445.8|87362.4|987
1637186100000|2021-11-17 21:55:00|87470.9|87420.9|87558.5|87402.5|87613|87431.9|87464|87364.2|867
1637186400000|2021-11-17 22:00:00|87558.7|87402.7|87731.6|87234.6|87733.2|87402.7|87558.7|87178|11
1637187000000|2021-11-17 22:10:00|87573.5|87076.5|87554.9|87057.9|87642.6|87145.6|87500.7|87003.7|174
1637187300000|2021-11-17 22:15:00|87554.8|87057.8|87617.3|87120.3|87650|87153|87518.8|87021.8|386
1637187600000|2021-11-17 22:20:00|87626.7|87129.7|87583.9|87086.9|87635.3|87154.7|87545.1|87048.1|329
1637187900000|2021-11-17 22:25:00|87608.2|87111.2|87580.9|87083.9|87668.6|87171.6|87541.2|87044.2|274
1637188200000|2021-11-17 22:30:00|87583.3|87086.3|87578.3|87134.4|87678.9|87181.9|87563.6|87075.3|660
1637188500000|2021-11-17 22:35:00|87578.2|87134.3|87584.5|87196|87672.6|87228|87541.5|87066.9|496
1637188800000|2021-11-17 22:40:00|87550.9|87219.1|87536.9|87240.2|87630.9|87250.7|87514.4|87174.3|514
1637189100000|2021-11-17 22:45:00|87524.1|87242.1|87544.6|87224.9|87607.9|87247.4|87520.6|87184.9|767
1637189400000|2021-11-17 22:50:00|87543.8|87212.3|87549.9|87233.8|87605.5|87245.7|87520.3|87168.9|569
1637189700000|2021-11-17 22:55:00|87567.2|87213.3|87575.7|87199.5|87626.6|87261.2|87512.7|87170.2|555
1637190000000|2021-11-17 23:00:00|87575.3|87246.8|87560.1|87334.1|87593|87337|87522.5|87198.2|1197
1637190300000|2021-11-17 23:05:00|87560.4|87334.2|87436.8|87310|87727.8|87353.8|87392.2|87019.9|1215
1637190600000|2021-11-17 23:10:00|87402.3|87352.3|87410.1|87360.1|87467.2|87374.2|87388.9|87307|735
1637190900000|2021-11-17 23:15:00|87410.6|87360.6|87440.9|87390.9|87489.8|87403.7|87410.6|87338.3|811
1637191200000|2021-11-17 23:20:00|87440.8|87390.8|87429.3|87379.3|87457.3|87407.3|87421.1|87371.1|661
1637191500000|2021-11-17 23:25:00|87429.5|87379.5|87423.8|87373.8|87444.7|87394.7|87415.4|87365.4|840
1637191800000|2021-11-17 23:30:00|87427.1|87377.1|87440.6|87390.6|87464.5|87414.5|87414.5|87364.5|818
1637192100000|2021-11-17 23:35:00|87440.4|87390.4|87426.7|87376.7|87451.5|87401.5|87421.2|87371.2|717
1637192400000|2021-11-17 23:40:00|87426.5|87376.5|87437|87387|87447.6|87397.6|87416.6|87366.6|420
1637192700000|2021-11-17 23:45:00|87440.5|87390.5|87436.5|87386.5|87459.1|87409.1|87430.6|87380.6|515
1637193000000|2021-11-17 23:50:00|87436.4|87386.4|87446.6|87396.6|87460.2|87410.2|87436.4|87386.4|620
1637193300000|2021-11-17 23:55:00|87447.3|87397.3|87444|87394|87456.1|87406.1|87435.3|87385.3|496
1637193600000|2021-11-18 00:00:00|87443.7|87393.7|87427.9|87377.9|87449.1|87399.1|87427.4|87377.4|778
1637193900000|2021-11-18 00:05:00|87426.7|87376.7|87449.8|87399.8|87456.8|87406.8|87418.3|87368.3|926
1637194200000|2021-11-18 00:10:00|87447.8|87397.8|87447.1|87397.1|87459.8|87409.8|87428.1|87378.1|798
1637194500000|2021-11-18 00:15:00|87447|87397|87410.2|87360.2|87449.4|87399.4|87406.4|87356.4|644
1637194800000|2021-11-18 00:20:00|87410.6|87360.6|87414.5|87364.5|87426.6|87376.6|87390.6|87340.6|1098
1637195100000|2021-11-18 00:25:00|87412.6|87362.6|87446.3|87396.3|87449.1|87399.1|87409.7|87359.7|1094
1637195400000|2021-11-18 00:30:00|87447.3|87397.3|87523.8|87473.8|87527.3|87477.3|87445.8|87384.2|949
1637195700000|2021-11-18 00:35:00|87527.1|87477.1|87520.3|87470.3|87545.2|87495.2|87500.7|87450.7|949
1637196000000|2021-11-18 00:40:00|87519.8|87469.8|87510.3|87460.3|87526.5|87476.5|87505.9|87455.9|701
1637196300000|2021-11-18 00:45:00|87511.8|87461.8|87482.5|87432.5|87513.7|87463.7|87479.3|87429.3|948
1637196600000|2021-11-18 00:50:00|87482.6|87432.6|87542.2|87492.2|87587.5|87513.9|87481.3|87431.3|1349
1637196900000|2021-11-18 00:55:00|87542.1|87492.1|87538.1|87488.1|87551.6|87501.6|87510.2|87460.2|1481
1637197200000|2021-11-18 01:00:00|87539.6|87489.6|87575.3|87525.3|87579.9|87529.9|87538.1|87488.1|1100
1637197500000|2021-11-18 01:05:00|87574.5|87524.5|87578|87528|87585.7|87535.7|87566.5|87516.5|1059
1637197800000|2021-11-18 01:10:00|87578.3|87528.3|87597.9|87547.9|87602.6|87552.6|87577.4|87527.4|1763
1637198100000|2021-11-18 01:15:00|87598.6|87548.6|87543.2|87493.2|87611.3|87561.3|87536|87486|1319
1637198400000|2021-11-18 01:20:00|87541.6|87491.6|87536.5|87486.5|87553.3|87503.3|87524.8|87474.8|958
1637198700000|2021-11-18 01:25:00|87536.8|87486.8|87524.9|87474.9|87541.8|87491.8|87511.6|87461.6|923
1637199000000|2021-11-18 01:30:00|87524.7|87474.7|87539.6|87489.6|87551.1|87501.1|87514.6|87464.6|1135
1637199300000|2021-11-18 01:35:00|87538.1|87488.1|87538.5|87488.5|87554|87504|87534|87484|1408
1637199600000|2021-11-18 01:40:00|87540.9|87490.9|87555.4|87505.4|87559.9|87509.9|87536.2|87486.2|1469
1637199900000|2021-11-18 01:45:00|87553.8|87503.8|87554|87504|87564.6|87514.6|87540|87490|1334
1637200200000|2021-11-18 01:50:00|87550.9|87500.9|87559.7|87509.7|87568.5|87518.5|87547.8|87497.8|1364
1637200500000|2021-11-18 01:55:00|87558.7|87508.7|87552.5|87502.5|87570.1|87520.1|87547.9|87497.9|1262
1637200800000|2021-11-18 02:00:00|87553.3|87503.3|87537.5|87487.5|87560|87510|87527.4|87477.4|1306
1637201100000|2021-11-18 02:05:00|87540.3|87490.3|87467.4|87417.4|87540.3|87490.3|87465|87415|1447
1637201400000|2021-11-18 02:10:00|87469.8|87419.8|87457.7|87407.7|87490.8|87440.8|87448.9|87398.9|1292
1637201700000|2021-11-18 02:15:00|87458.8|87408.8|87454.9|87404.9|87474.4|87424.4|87448.1|87398.1|1892
1637202000000|2021-11-18 02:20:00|87455.5|87405.5|87478.4|87428.4|87488.3|87438.3|87452.7|87402.7|2134
1637202300000|2021-11-18 02:25:00|87479.3|87429.3|87522.8|87472.8|87556.6|87506.6|87472.9|87422.9|1408
1637202600000|2021-11-18 02:30:00|87524.3|87474.3|87557.6|87507.6|87561.4|87511.4|87522.1|87472.1|1019
1637202900000|2021-11-18 02:35:00|87557.5|87507.5|87550.4|87500.4|87635.8|87556.3|87541.1|87464.4|1180
1637203200000|2021-11-18 02:40:00|87550.7|87500.7|87515.1|87465.1|87600.7|87537.2|87510.4|87460.4|923
1637203500000|2021-11-18 02:45:00|87514.8|87464.8|87529.2|87479.2|87568.2|87518.2|87513.8|87463.8|867
1637203800000|2021-11-18 02:50:00|87529.5|87479.5|87521|87471|87551.3|87501.3|87516|87466|606
1637204100000|2021-11-18 02:55:00|87522.4|87472.4|87507|87457|87523.7|87473.7|87497.5|87447.5|765
1637204400000|2021-11-18 03:00:00|87506.9|87456.9|87558.8|87508.8|87567.1|87517.1|87492.3|87442.3|736
1637204700000|2021-11-18 03:05:00|87558.4|87508.4|87546.7|87496.7|87560.1|87510.1|87499.9|87421.4|770
1637205000000|2021-11-18 03:10:00|87550.3|87500.3|87607.9|87557.9|87621.6|87560.9|87541.4|87491.4|955
1637205300000|2021-11-18 03:15:00|87607.3|87557.3|87664.9|87614.9|87664.9|87614.9|87605|87555|782
1637205600000|2021-11-18 03:20:00|87664.6|87614.6|87621.5|87571.5|87700.5|87624.5|87620.4|87538.6|684
1637205900000|2021-11-18 03:25:00|87621.1|87571.1|87620.1|87570.1|87628.6|87578.6|87612.3|87562.3|423
1637206200000|2021-11-18 03:30:00|87619.3|87569.3|87542.7|87492.7|87630.5|87580.5|87537|87487|645
1637206500000|2021-11-18 03:35:00|87542.6|87492.6|87559|87509|87563.8|87513.8|87532.6|87482.6|520
1637206800000|2021-11-18 03:40:00|87559.1|87509.1|87548|87498|87572.6|87522.6|87528.1|87478.1|834
1637207100000|2021-11-18 03:45:00|87547.7|87497.7|87545.5|87495.5|87554.5|87504.5|87532.6|87482.6|477
1637207400000|2021-11-18 03:50:00|87543.3|87493.3|87539|87489|87545.3|87495.3|87515.6|87465.6|571
1637207700000|2021-11-18 03:55:00|87539.2|87489.2|87545|87495|87562.5|87512.5|87529.2|87479.2|574
1637208000000|2021-11-18 04:00:00|87544.8|87494.8|87553.8|87503.8|87565.3|87515.3|87539.8|87489.8|711
1637208300000|2021-11-18 04:05:00|87554.1|87504.1|87546.1|87496.1|87557.3|87507.3|87545.8|87495.8|542
1637208600000|2021-11-18 04:10:00|87546.4|87496.4|87542.4|87492.4|87548.8|87498.8|87508.7|87458.7|576
1637208900000|2021-11-18 04:15:00|87542.5|87492.5|87539.8|87489.8|87544.9|87494.9|87533.6|87483.6|442
1637209200000|2021-11-18 04:20:00|87541.3|87491.3|87522.4|87472.4|87541.6|87491.6|87519.6|87469.6|572
1637209500000|2021-11-18 04:25:00|87522.3|87472.3|87524.4|87474.4|87531|87481|87516.8|87466.8|590
1637209800000|2021-11-18 04:30:00|87524.7|87474.7|87527.7|87477.7|87544.8|87494.8|87522.1|87472.1|627
1637210100000|2021-11-18 04:35:00|87527.8|87477.8|87510.9|87460.9|87530.7|87480.7|87506.9|87456.9|628
1637210400000|2021-11-18 04:40:00|87509.6|87459.6|87521.2|87471.2|87527.4|87477.4|87506.3|87456.3|715
1637210700000|2021-11-18 04:45:00|87527.4|87477.4|87537.1|87487.1|87540.2|87490.2|87524|87474|619
1637211000000|2021-11-18 04:50:00|87540.3|87490.3|87550.4|87500.4|87554.2|87504.2|87531.9|87481.9|649
1637211300000|2021-11-18 04:55:00|87549.8|87499.8|87558.1|87508.1|87563.2|87513.2|87545|87495|760
1637211600000|2021-11-18 05:00:00|87558.9|87508.9|87558.2|87508.2|87561.9|87511.9|87544.3|87494.3|666
1637211900000|2021-11-18 05:05:00|87562.1|87512.1|87577.9|87527.9|87590.5|87540.5|87560.7|87510.7|1218
1637212200000|2021-11-18 05:10:00|87578.5|87528.5|87593.6|87543.6|87604.8|87554.8|87570.9|87520.9|1002
1637212500000|2021-11-18 05:15:00|87593.5|87543.5|87585.2|87535.2|87597.5|87547.5|87581.3|87531.3|732
1637212800000|2021-11-18 05:20:00|87586.1|87536.1|87600.5|87550.5|87602.6|87552.6|87582.5|87532.5|686
1637213100000|2021-11-18 05:25:00|87599.2|87549.2|87598.7|87548.7|87603.5|87553.5|87588.1|87538.1|630
1637213400000|2021-11-18 05:30:00|87598.6|87548.6|87616.2|87566.2|87627.4|87577.4|87594.7|87544.7|829
1637213700000|2021-11-18 05:35:00|87616.9|87566.9|87605.9|87555.9|87617.5|87567.5|87598.8|87548.8|623
1637214000000|2021-11-18 05:40:00|87606.6|87556.6|87609.7|87559.7|87613.8|87563.8|87599.8|87549.8|605
1637214300000|2021-11-18 05:45:00|87609.3|87559.3|87613.7|87563.7|87617.5|87567.5|87596.4|87546.4|745
1637214600000|2021-11-18 05:50:00|87614|87564|87542.8|87492.8|87617|87567|87538.1|87488.1|765
1637214900000|2021-11-18 05:55:00|87544.8|87494.8|87557.1|87507.1|87560.3|87510.3|87530|87480|896
1637215200000|2021-11-18 06:00:00|87556.2|87506.2|87543.1|87493.1|87574.9|87524.9|87534.3|87484.3|1173
1637215500000|2021-11-18 06:05:00|87543|87493|87548|87498|87550.1|87500.1|87532.1|87482.1|984
1637215800000|2021-11-18 06:10:00|87547.5|87497.5|87532.7|87482.7|87550.7|87500.7|87515.9|87465.9|840
1637216100000|2021-11-18 06:15:00|87530.6|87480.6|87545|87495|87556.5|87506.5|87523.1|87473.1|1017
1637216400000|2021-11-18 06:20:00|87546.3|87496.3|87540.9|87490.9|87548.5|87498.5|87534.3|87484.3|800
1637216700000|2021-11-18 06:25:00|87542.4|87492.4|87501.5|87451.5|87546.3|87496.3|87500.9|87450.9|1072
1637217000000|2021-11-18 06:30:00|87501.8|87451.8|87523.6|87473.6|87525.7|87475.7|87499.9|87449.9|892
1637217300000|2021-11-18 06:35:00|87523.4|87473.4|87525.1|87475.1|87531.9|87481.9|87515.1|87465.1|942
1637217600000|2021-11-18 06:40:00|87524.9|87474.9|87539.3|87489.3|87547.8|87497.8|87524.9|87474.9|793
1637217900000|2021-11-18 06:45:00|87539.2|87489.2|87536|87486|87542.3|87492.3|87533.4|87483.4|769
1637218200000|2021-11-18 06:50:00|87535.3|87485.3|87552.9|87502.9|87567.6|87517.6|87531.7|87481.7|867
1637218500000|2021-11-18 06:55:00|87552.4|87502.4|87550.8|87500.8|87567.3|87522.7|87544.7|87494.7|910
1637218800000|2021-11-18 07:00:00|87552.5|87502.5|87581.9|87531.9|87603.3|87553.3|87552.5|87502.5|1113
1637219100000|2021-11-18 07:05:00|87582.4|87532.4|87588.5|87538.5|87594.8|87547.3|87552.1|87502.1|1134
1637219400000|2021-11-18 07:10:00|87587.5|87537.5|87546.5|87496.5|87589.8|87539.8|87533.9|87489.9|1158
1637219700000|2021-11-18 07:15:00|87547.1|87497.1|87518.2|87468.2|87549.9|87499.9|87503.6|87457.7|1229
1637220000000|2021-11-18 07:20:00|87517.9|87467.9|87512.7|87487.7|87539.4|87491.3|87477.4|87427.4|1235
1637220300000|2021-11-18 07:25:00|87522.6|87472.6|87522.4|87472.4|87544.2|87497.5|87503.9|87459.4|1282
1637220600000|2021-11-18 07:30:00|87522.2|87472.2|87548.3|87498.3|87568.8|87531.4|87508.4|87471.5|1269
1637220900000|2021-11-18 07:35:00|87548|87498|87537.1|87487.1|87554.8|87513.4|87501.7|87460.8|1289
1637221200000|2021-11-18 07:40:00|87536.9|87486.9|87493.1|87468.1|87541.1|87501.9|87482.7|87445.8|1456
1637221500000|2021-11-18 07:45:00|87492.9|87467.9|87512.6|87487.6|87536.3|87502.3|87485.1|87443.2|1260
1637221800000|2021-11-18 07:50:00|87512.3|87487.3|87489.3|87464.3|87566.6|87528.7|87487.3|87439.9|1123
1637222100000|2021-11-18 07:55:00|87490.1|87465.1|87513|87488|87523.5|87490|87482.6|87447.9|1370
1637222400000|2021-11-18 08:00:00|87514.3|87489.3|87568.5|87543.5|87583.2|87544.8|87507.4|87470|1663
1637222700000|2021-11-18 08:05:00|87568.4|87543.4|87513.4|87463.4|87581.3|87546.9|87498.9|87457.2|1386
1637223000000|2021-11-18 08:10:00|87513.7|87463.7|87577.9|87552.9|87592.6|87558.1|87498.6|87463.7|1499
1637223300000|2021-11-18 08:15:00|87578.9|87553.9|87600.8|87550.8|87612.1|87568.9|87560.6|87510.6|1498
1637223600000|2021-11-18 08:20:00|87601.1|87551.1|87655.4|87605.4|87689.1|87639.1|87577.9|87527.9|1477
1637223900000|2021-11-18 08:25:00|87654.2|87604.2|87554.7|87504.7|87695.1|87646.2|87472.6|87196.6|1462
1637224200000|2021-11-18 08:30:00|87554.4|87504.4|87675.3|87625.3|87683.1|87633.1|87548|87498|1502
1637224500000|2021-11-18 08:35:00|87675.4|87625.4|87676.4|87626.4|87700.8|87650.8|87660.3|87614|1211
1637224800000|2021-11-18 08:40:00|87679.2|87629.2|87653.6|87603.6|87725|87675|87637.4|87587.4|1518
1637225100000|2021-11-18 08:45:00|87651.9|87601.9|87646|87596|87691.1|87645.8|87631.2|87593.4|1483
1637225400000|2021-11-18 08:50:00|87643.7|87593.7|87620.7|87570.7|87670.6|87629.4|87591.5|87553.5|1334
1637225700000|2021-11-18 08:55:00|87619.3|87569.3|87666.3|87616.3|87691.5|87641.5|87603.7|87567.9|1557
1637226000000|2021-11-18 09:00:00|87666.2|87616.2|87622.1|87572.1|87680.1|87633|87590.8|87542.8|1526
1637226300000|2021-11-18 09:05:00|87624.4|87574.4|87612.2|87587.2|87629.6|87595.4|87601|87554.6|1218
1637226600000|2021-11-18 09:10:00|87612.1|87587.1|87573.9|87523.9|87625.1|87591.4|87573.6|87523.6|1302
1637226900000|2021-11-18 09:15:00|87574.5|87524.5|87558|87533|87610.8|87561|87553.7|87516.8|1113
1637227200000|2021-11-18 09:20:00|87554.4|87529.4|87562.8|87537.8|87587.2|87546.6|87552.6|87523|991
1637227500000|2021-11-18 09:25:00|87563.1|87538.1|87505.1|87455.1|87568.9|87543.9|87493.1|87452.3|1293
1637227800000|2021-11-18 09:30:00|87503.2|87453.2|87506.7|87481.7|87561.8|87511.8|87487.4|87437.4|1458
1637228100000|2021-11-18 09:35:00|87506.5|87481.5|87571.2|87546.2|87588.5|87551.9|87496.5|87454.5|1358
1637228400000|2021-11-18 09:40:00|87570.6|87545.6|87615.1|87565.1|87619.5|87582.9|87557.1|87522.7|1344
1637228700000|2021-11-18 09:45:00|87614.9|87564.9|87535.2|87510.2|87633.5|87599|87533.9|87496.9|1328
1637229000000|2021-11-18 09:50:00|87535.1|87510.1|87601.9|87551.9|87624.4|87583.9|87533|87496|1363
1637229300000|2021-11-18 09:55:00|87602.2|87552.2|87581|87531|87627.5|87583.8|87575.1|87525.1|1331
1637229600000|2021-11-18 10:00:00|87580.9|87530.9|87609.3|87559.3|87610.6|87573.9|87580.9|87530.9|1270
1637229900000|2021-11-18 10:05:00|87610.5|87560.5|87599.1|87549.1|87639.1|87598.7|87579.6|87533.1|1142
1637230200000|2021-11-18 10:10:00|87598.9|87548.9|87622.3|87572.3|87626.7|87579.3|87571.7|87535.2|1215
1637230500000|2021-11-18 10:15:00|87622.2|87572.2|87642.4|87592.4|87669.2|87631.1|87589.3|87558.8|1453
1637230800000|2021-11-18 10:20:00|87644.8|87594.8|87618.4|87593.4|87651.9|87619|87610.1|87575.9|1147
1637231100000|2021-11-18 10:25:00|87617.7|87592.7|87584.1|87559.1|87622.4|87592.9|87569.7|87532.4|1486
1637231400000|2021-11-18 10:30:00|87584.9|87559.9|87512.8|87462.8|87602.9|87569.4|87497.9|87460.3|1367
1637231700000|2021-11-18 10:35:00|87512|87462|87503.3|87453.3|87512.4|87476.9|87474.1|87432.2|1206
1637232000000|2021-11-18 10:40:00|87503.7|87453.7|87502.8|87452.8|87524|87474.2|87490.5|87449.3|1177
1637232300000|2021-11-18 10:45:00|87502.6|87452.6|87535.1|87485.1|87538.6|87488.6|87490|87452|1023
1637232600000|2021-11-18 10:50:00|87536.4|87486.4|87522.4|87472.4|87593.6|87554.4|87513.4|87469.1|1288
1637232900000|2021-11-18 10:55:00|87523.1|87473.1|87538|87488|87558.6|87520.4|87512.2|87467|1280
1637233200000|2021-11-18 11:00:00|87537.9|87487.9|87735.2|87685.2|87744.3|87694.3|87522.2|87483|1580
1637233500000|2021-11-18 11:05:00|87735.3|87685.3|87687.6|87637.6|87737.9|87687.9|87636.9|87587|1444
1637233800000|2021-11-18 11:10:00|87684.8|87634.8|87719.1|87669.1|87738.8|87696.3|87671.8|87625.9|1350
1637234100000|2021-11-18 11:15:00|87718.5|87668.5|87687.7|87662.7|87726.9|87679|87686.5|87639.2|1238
1637234400000|2021-11-18 11:20:00|87687.3|87662.3|87648.5|87623.5|87706.9|87663.3|87634.8|87584.8|1123
1637234700000|2021-11-18 11:25:00|87649.2|87624.2|87612.1|87562.1|87657.6|87624.6|87590.9|87545.8|1386
1637235000000|2021-11-18 11:30:00|87612.5|87562.5|87594|87544|87619.2|87574.7|87559.1|87522.3|1404
1637235300000|2021-11-18 11:35:00|87593.8|87543.8|87578.1|87528.1|87599.6|87555.1|87543.1|87493.1|1492
1637235600000|2021-11-18 11:40:00|87577.8|87527.8|87596.2|87571.2|87628.4|87578.4|87574.3|87524.3|1235
1637235900000|2021-11-18 11:45:00|87596|87571|87607.3|87557.3|87610.2|87573.2|87569.7|87521.1|954
1637236200000|2021-11-18 11:50:00|87608|87558|87609.1|87559.1|87615.4|87577.4|87584.7|87537.8|914
1637236500000|2021-11-18 11:55:00|87608.5|87558.5|87621.3|87571.3|87658.9|87608.9|87593.9|87556.9|1381
1637236800000|2021-11-18 12:00:00|87622.5|87572.5|87633.6|87583.6|87651.9|87601.9|87596.2|87547.2|1119
1637237100000|2021-11-18 12:05:00|87634.9|87584.9|87568.3|87543.3|87636.9|87590.5|87567|87517.1|1103
1637237400000|2021-11-18 12:10:00|87568|87543|87592.2|87542.2|87597.5|87549.8|87539.3|87505.1|1016
1637237700000|2021-11-18 12:15:00|87592.4|87542.4|87601.5|87576.5|87625.3|87578.2|87549.3|87518.7|1080
1637238000000|2021-11-18 12:20:00|87601.4|87576.4|87683.4|87633.4|87694.1|87645|87590.4|87544.1|1083
1637238300000|2021-11-18 12:25:00|87684.3|87634.3|87657.5|87632.5|87695|87656.9|87645.9|87607.2|983
1637238600000|2021-11-18 12:30:00|87657.3|87632.3|87674.3|87624.3|87685.4|87650.4|87632.4|87592.4|1203
1637238900000|2021-11-18 12:35:00|87673.1|87623.1|87684.2|87634.2|87700.5|87663.5|87650.2|87605.3|1278
1637239200000|2021-11-18 12:40:00|87684|87634|87611|87586|87684.1|87634.1|87611|87568.3|1122
1637239500000|2021-11-18 12:45:00|87611.3|87586.3|87643.4|87618.4|87664.5|87628.2|87605.1|87572|1109
1637239800000|2021-11-18 12:50:00|87643.7|87618.7|87642.1|87617.1|87661.9|87629.2|87635.6|87592.2|882
1637240100000|2021-11-18 12:55:00|87642|87617|87724.8|87699.8|87731.2|87700|87632.5|87607.5|1359
1637240400000|2021-11-18 13:00:00|87724.4|87699.4|87689.2|87664.2|87759.2|87715.7|87682.2|87647.9|1416
1637240700000|2021-11-18 13:05:00|87690.2|87665.2|87724.4|87699.4|87740.8|87705.8|87678.4|87653.4|1195
1637241000000|2021-11-18 13:10:00|87724.1|87699.1|87739.2|87714.2|87781.2|87744|87716.8|87691.8|1238
1637241300000|2021-11-18 13:15:00|87739.1|87714.1|87814.8|87789.8|87823.2|87792.3|87714.2|87680.5|1262
1637241600000|2021-11-18 13:20:00|87814|87789|87894|87844|87902.5|87864.1|87800.6|87764.3|1551
1637241900000|2021-11-18 13:25:00|87895.3|87845.3|87940.2|87890.2|87984.4|87947.4|87891.6|87842.6|1344
1637242200000|2021-11-18 13:30:00|87943.8|87893.8|88022.6|87972.6|88038.5|87991.1|87927.5|87877.5|1831
1637242500000|2021-11-18 13:35:00|88022.8|87972.8|87915.8|87865.8|88028.5|87978.5|87889.5|87853.8|1725
1637242800000|2021-11-18 13:40:00|87916.4|87866.4|87963.6|87913.6|87996.1|87946.1|87911.4|87861.4|1710
1637243100000|2021-11-18 13:45:00|87963.3|87913.3|87956.6|87906.6|87969.3|87927.5|87925.2|87875.2|1621
1637243400000|2021-11-18 13:50:00|87956.7|87906.7|88029.6|87979.6|88041.7|87991.7|87938.6|87892.7|1492
1637243700000|2021-11-18 13:55:00|88030.1|87980.1|88104.5|88054.5|88110.7|88060.7|88028.3|87978.3|1437
1637244000000|2021-11-18 14:00:00|88104.2|88054.2|88111.5|88061.5|88157.2|88107.2|88091.6|88041.6|1705
1637244300000|2021-11-18 14:05:00|88112|88062|88111.6|88061.6|88121.4|88074.8|88061.8|88015.6|1560
1637244600000|2021-11-18 14:10:00|88111.5|88061.5|88068.8|88018.8|88112.8|88074.7|88053.7|88011|1319
1637244900000|2021-11-18 14:15:00|88069.2|88019.2|87996.1|87946.1|88072|88032.6|87965|87915|1502
1637245200000|2021-11-18 14:20:00|87995.5|87945.5|87918.7|87868.7|88005|87959.4|87899.1|87851.8|1441
1637245500000|2021-11-18 14:25:00|87918.2|87868.2|87918.5|87868.5|87962.6|87915.1|87904.3|87859.4|1491
1637245800000|2021-11-18 14:30:00|87919|87869|87960.8|87910.8|88005.4|87955.4|87916.3|87866.3|1736
1637246100000|2021-11-18 14:35:00|87961.9|87911.9|87954.7|87904.7|87980.2|87939|87923.5|87873.5|1681
1637246400000|2021-11-18 14:40:00|87956.1|87906.1|87999.9|87949.9|88002.2|87964.9|87905.7|87855.7|1609
1637246700000|2021-11-18 14:45:00|88000.8|87950.8|88045.8|87995.8|88066.6|88021.5|87974.4|87935.6|1565
1637247000000|2021-11-18 14:50:00|88045.4|87995.4|88112.8|88062.8|88134.7|88087.4|88025.8|87979.8|1810
1637247300000|2021-11-18 14:55:00|88112.6|88062.6|88135.7|88085.7|88199.3|88150.1|88097.4|88058.1|1480
1637247600000|2021-11-18 15:00:00|88135.6|88085.6|88202.4|88152.4|88217.2|88167.2|88132.7|88082.7|1628
1637247900000|2021-11-18 15:05:00|88204|88154|88259.4|88234.4|88293.9|88253.9|88198.8|88148.8|1637
1637248200000|2021-11-18 15:10:00|88259.8|88234.8|88335.1|88285.1|88423.1|88373.1|88256.6|88219.9|1755
1637248500000|2021-11-18 15:15:00|88335.4|88285.4|88311.3|88261.3|88338|88293.6|88240.8|88196.3|1761
1637248800000|2021-11-18 15:20:00|88312|88262|88202.3|88152.3|88330.3|88280.3|88177.4|88127.4|1898
1637249100000|2021-11-18 15:25:00|88199|88149|88232|88182|88250.2|88200.2|88150.2|88100.2|1890
1637249400000|2021-11-18 15:30:00|88231.7|88181.7|88212.6|88162.6|88236.6|88186.6|88170.1|88120.1|1828
1637249700000|2021-11-18 15:35:00|88212.9|88162.9|88252.2|88202.2|88254|88204|88159.9|88109.9|1811
1637250000000|2021-11-18 15:40:00|88252.8|88202.8|88312.3|88262.3|88321.8|88271.8|88218.3|88168.3|1486
1637250300000|2021-11-18 15:45:00|88312.5|88262.5|88206.8|88156.8|88319.8|88269.8|88204.6|88154.6|1776
1637250600000|2021-11-18 15:50:00|88206.7|88156.7|88302|88252|88306.5|88256.5|88199.3|88149.3|1648
1637250900000|2021-11-18 15:55:00|88303|88253|88345.2|88295.2|88353.6|88314.7|88260.7|88210.7|1801
1637251200000|2021-11-18 16:00:00|88345.7|88295.7|88378.2|88328.2|88396.1|88346.1|88338.1|88288.1|1632
1637251500000|2021-11-18 16:05:00|88379.2|88329.2|88361.9|88311.9|88379.7|88329.7|88326|88276|1415
1637251800000|2021-11-18 16:10:00|88363.1|88313.1|88322|88272|88369.6|88319.6|88294|88244|1569
1637252100000|2021-11-18 16:15:00|88322.3|88272.3|88364|88314|88375.5|88326.3|88309.5|88259.5|1487
1637252400000|2021-11-18 16:20:00|88363.3|88313.3|88318.4|88268.4|88376.3|88329.4|88292.2|88251.3|1310
1637252700000|2021-11-18 16:25:00|88318.3|88268.3|88322.7|88272.7|88345.9|88307.1|88293.3|88251.9|1475
1637253000000|2021-11-18 16:30:00|88322.8|88272.8|88279|88229|88326.2|88276.2|88260.3|88210.3|1491
1637253300000|2021-11-18 16:35:00|88279.1|88229.1|88256.6|88206.6|88279.3|88229.3|88248.8|88198.8|1121
1637253600000|2021-11-18 16:40:00|88258.1|88208.1|88220.2|88170.2|88259.6|88209.6|88211.2|88161.2|1039
1637253900000|2021-11-18 16:45:00|88220|88170|88232.9|88182.9|88251.3|88209.1|88211.3|88169.4|1031
1637254200000|2021-11-18 16:50:00|88233.7|88183.7|88291.3|88241.3|88300.8|88250.8|88219.5|88169.5|1316
1637254500000|2021-11-18 16:55:00|88291.5|88241.5|88264.3|88214.3|88300.9|88250.9|88226.9|88188.8|1263
1637254800000|2021-11-18 17:00:00|88265|88215|88178.8|88128.8|88272|88232|88173.6|88123.6|1266
1637255100000|2021-11-18 17:05:00|88176.7|88126.7|88202.4|88152.4|88207.3|88167.9|88157.4|88107.4|1260
1637255400000|2021-11-18 17:10:00|88201.8|88151.8|88200.2|88150.2|88207.9|88166.7|88184.1|88144.8|965
1637255700000|2021-11-18 17:15:00|88200.4|88150.4|88222.1|88172.1|88224.5|88177.6|88188.8|88146.3|1004
1637256000000|2021-11-18 17:20:00|88221.7|88171.7|88171.6|88121.6|88224.8|88178.2|88161.7|88111.7|1266
1637256300000|2021-11-18 17:25:00|88171.4|88121.4|88085.8|88035.8|88178.6|88128.6|88074.4|88024.4|1373
1637256600000|2021-11-18 17:30:00|88084.6|88034.6|88059|88009|88092.4|88042.4|88057|88007|1064
1637256900000|2021-11-18 17:35:00|88058.7|88008.7|88057.1|88007.1|88077.6|88027.6|88053.6|88003.6|1028
1637257200000|2021-11-18 17:40:00|88056.5|88006.5|88066.1|88016.1|88072|88022|88051.9|88001.9|977
1637257500000|2021-11-18 17:45:00|88066.3|88016.3|88068.2|88018.2|88080.5|88030.5|88060.5|88010.5|967
1637257800000|2021-11-18 17:50:00|88069.2|88019.2|88082.8|88032.8|88097.4|88047.4|88063.9|88013.9|1048
1637258100000|2021-11-18 17:55:00|88082.2|88032.2|88115.3|88065.3|88128|88078|88081.2|88031.2|1028
1637258400000|2021-11-18 18:00:00|88115.8|88065.8|88104.8|88054.8|88128.7|88078.7|88101.8|88051.8|969
1637258700000|2021-11-18 18:05:00|88103.6|88053.6|88040.2|87990.2|88107|88057|88036.2|87986.2|1016
1637259000000|2021-11-18 18:10:00|88040.5|87990.5|88059.2|88009.2|88061.6|88011.6|88034.7|87984.7|952
1637259300000|2021-11-18 18:15:00|88058.7|88008.7|88057|88007|88065.2|88018.8|88041.2|88003.2|842
1637259600000|2021-11-18 18:20:00|88055.8|88005.8|88118.6|88068.6|88129.2|88079.2|88046|88004.8|1026
1637259900000|2021-11-18 18:25:00|88117.5|88067.5|88117.6|88067.6|88124.9|88081.4|88103.2|88054.4|1097
1637260200000|2021-11-18 18:30:00|88117.7|88067.7|88102.9|88052.9|88121.2|88083.6|88090.6|88040.6|875
1637260500000|2021-11-18 18:35:00|88104.5|88054.5|88087.5|88037.5|88126.6|88076.6|88080.5|88030.5|1035
1637260800000|2021-11-18 18:40:00|88087.6|88037.6|88095.3|88045.3|88110.8|88060.8|88085.9|88035.9|913
1637261100000|2021-11-18 18:45:00|88095.5|88045.5|88118.9|88068.9|88119.8|88069.8|88080.7|88041.9|937
1637261400000|2021-11-18 18:50:00|88118.2|88068.2|88132.9|88082.9|88136.5|88086.5|88118|88068|871
1637261700000|2021-11-18 18:55:00|88133|88083|88121.7|88071.7|88135.7|88085.7|88115.4|88065.4|912
1637262000000|2021-11-18 19:00:00|88120.7|88070.7|88111.5|88061.5|88127.5|88077.5|88104.9|88054.9|1007
1637262300000|2021-11-18 19:05:00|88111.2|88061.2|88126.7|88076.7|88129|88089.1|88110.5|88060.5|759
1637262600000|2021-11-18 19:10:00|88126.6|88076.6|88126.6|88076.6|88140.3|88090.3|88119.6|88069.6|716
1637262900000|2021-11-18 19:15:00|88127.3|88077.3|88135.2|88085.2|88140.6|88090.6|88119.1|88069.1|827
1637263200000|2021-11-18 19:20:00|88134.9|88084.9|88126.2|88076.2|88137.5|88087.5|88124.5|88074.5|832
1637263500000|2021-11-18 19:25:00|88126.3|88076.3|88130|88080|88135.5|88085.5|88121.2|88071.2|899
1637263800000|2021-11-18 19:30:00|88130.4|88080.4|88148.4|88098.4|88164|88114|88129.1|88079.1|1023
1637264100000|2021-11-18 19:35:00|88149.2|88099.2|88169.1|88119.1|88169.9|88119.9|88142.8|88092.8|781
1637264400000|2021-11-18 19:40:00|88168.4|88118.4|88170|88120|88173.6|88123.6|88163.4|88113.4|775
1637264700000|2021-11-18 19:45:00|88169.3|88119.3|88168.9|88118.9|88173.3|88123.3|88160.3|88110.3|711
1637265000000|2021-11-18 19:50:00|88167.4|88117.4|88170.6|88120.6|88174.6|88124.6|88164|88114|773
1637265300000|2021-11-18 19:55:00|88170.7|88120.7|88096.1|88046.1|88170.7|88120.7|88094.4|88044.4|1170
1637265600000|2021-11-18 20:00:00|88095.6|88045.6|88113.1|88063.1|88127|88077|88090.7|88040.7|1257
1637265900000|2021-11-18 20:05:00|88113.4|88063.4|88115.2|88065.2|88118.1|88068.1|88106.3|88056.3|841
1637266200000|2021-11-18 20:10:00|88115.6|88065.6|88121.7|88071.7|88128.7|88078.7|88103.6|88053.6|788
1637266500000|2021-11-18 20:15:00|88122.5|88072.5|88123.7|88073.7|88134.9|88084.9|88115.9|88065.9|781
1637266800000|2021-11-18 20:20:00|88121.8|88071.8|88096.6|88046.6|88123.9|88073.9|88088.8|88038.8|1045
1637267100000|2021-11-18 20:25:00|88098.9|88048.9|88101.5|88051.5|88101.5|88051.5|88091.7|88041.7|689
1637267400000|2021-11-18 20:30:00|88101.1|88051.1|88099.7|88049.7|88109.1|88059.1|88089.2|88039.2|713
1637267700000|2021-11-18 20:35:00|88099.4|88049.4|88103.6|88053.6|88108.9|88058.9|88086.8|88036.8|777
1637268000000|2021-11-18 20:40:00|88103.5|88053.5|88112|88062|88113.9|88063.9|88102.6|88052.6|728
1637268300000|2021-11-18 20:45:00|88112.3|88062.3|88120.6|88070.6|88122.6|88072.6|88098.5|88048.5|883
1637268600000|2021-11-18 20:50:00|88121|88071|88110|88060|88136.1|88086.1|88079.8|88029.8|1249
1637268900000|2021-11-18 20:55:00|88110.3|88060.3|88099.4|88049.4|88116.5|88066.5|88093.1|88043.1|970
1637269200000|2021-11-18 21:00:00|88099.6|88049.6|88132.4|88082.4|88132.5|88082.5|88096.3|88046.3|709
1637269500000|2021-11-18 21:05:00|88130.3|88080.3|88127.5|88077.5|88137.1|88087.1|88126.8|88076.8|297
1637269800000|2021-11-18 21:10:00|88127.1|88077.1|88130.4|88080.4|88149.1|88099.1|88124.1|88074.1|458
1637270100000|2021-11-18 21:15:00|88130.5|88080.5|88109.6|88059.6|88134.8|88084.8|88105.4|88055.4|623
1637270400000|2021-11-18 21:20:00|88109.7|88059.7|88132.2|88082.2|88225.2|88087.9|88086.7|87812|946
1637270700000|2021-11-18 21:25:00|88131.9|88081.9|88126.4|88076.4|88141|88091|88109.8|88059.8|1095
1637271000000|2021-11-18 21:30:00|88129.3|88079.3|88120.1|88070.1|88138.5|88088.5|88087.4|88037.4|804
1637271300000|2021-11-18 21:35:00|88120.2|88070.2|88127|88077|88161.7|88098.7|88089.8|88022.6|1144
1637271600000|2021-11-18 21:40:00|88128.3|88078.3|88156.4|88106.4|88212.4|88124.3|88109.3|87994.7|1418
1637271900000|2021-11-18 21:45:00|88154.1|88104.1|88152|88102|88164.8|88114.8|88135.6|88085.6|893
1637272200000|2021-11-18 21:50:00|88152.5|88102.5|88153|88103|88156.5|88106.5|88143.6|88093.6|975
1637272500000|2021-11-18 21:55:00|88152.9|88102.9|88171|88121|88223.2|88121.8|88139.1|88066.4|490
1637272800000|2021-11-18 22:00:00|88228.1|88081.2|88241.4|87810.1|88361.8|88119.7|88169.3|87779|256
1637273100000|2021-11-18 22:05:00|88241.3|87810|88174.4|87826.5|88321.9|87840.2|88163.4|87734.1|398
1637273400000|2021-11-18 22:10:00|88312.6|87815.6|88241|87744|88357.7|87860.7|88147.6|87661.7|474
1637273700000|2021-11-18 22:15:00|88227.6|87763|88238.2|87833.7|88319.3|87854.2|88145.6|87741.8|306
1637274000000|2021-11-18 22:20:00|88250.7|87840.4|88222|87786.6|88328.6|87864.1|88154.3|87783.8|272
1637274300000|2021-11-18 22:25:00|88167.3|87841.1|88203.3|87834.9|88277.7|87883.7|88131.4|87771.9|318
1637274600000|2021-11-18 22:30:00|88196.5|87832.8|88174.5|87831.2|88212.7|87872.7|88110.3|87801.1|711
1637274900000|2021-11-18 22:35:00|88166.7|87835.3|88183.1|87851.2|88239|87883.4|88128.2|87799|527
1637275200000|2021-11-18 22:40:00|88182.4|87856|88199.6|87881.1|88240.2|87893.4|88138.6|87811.8|542
1637275500000|2021-11-18 22:45:00|88215.9|87879.3|88191.7|87841.8|88244.9|87890.2|88137.8|87795.2|668
1637275800000|2021-11-18 22:50:00|88173|87833.6|88164.2|87878.8|88213.7|87896|88116.3|87817.1|1294
1637276100000|2021-11-18 22:55:00|88166.8|87880|88199.1|87880|88223|87903.7|88124.9|87823.3|611
1637276400000|2021-11-18 23:00:00|88200.1|87879.5|88078.5|88028.5|88226.9|88115.1|88078.5|87849.8|838
1637276700000|2021-11-18 23:05:00|88086.9|88036.9|88079.4|88029.4|88121.1|88038.9|88068.2|87982.6|512
1637277000000|2021-11-18 23:10:00|88078.8|88028.8|88094.1|88044.1|88097.7|88047.7|88073.4|88023.4|453
1637277300000|2021-11-18 23:15:00|88094.9|88044.9|88083.9|88033.9|88094.9|88044.9|88081.2|88031.2|370
1637277600000|2021-11-18 23:20:00|88084.3|88034.3|88100.7|88050.7|88102.9|88052.9|88080.7|88030.7|376
1637277900000|2021-11-18 23:25:00|88098.7|88048.7|88085.8|88035.8|88100.5|88050.5|88082|88032|400
1637278200000|2021-11-18 23:30:00|88086|88036|88091.6|88041.6|88096.1|88046.1|88080.9|88030.9|426
1637278500000|2021-11-18 23:35:00|88092.7|88042.7|88090.2|88040.2|88095.2|88045.2|88082.8|88032.8|340
1637278800000|2021-11-18 23:40:00|88089.3|88039.3|88108.1|88058.1|88115.7|88065.7|88087.8|88037.8|388
1637279100000|2021-11-18 23:45:00|88110.5|88060.5|88102.2|88052.2|88118.4|88068.4|88065.5|88015.5|466
1637279400000|2021-11-18 23:50:00|88103.5|88053.5|88115.7|88065.7|88121.6|88071.6|88088.7|88038.7|594
1637279700000|2021-11-18 23:55:00|88115.9|88065.9|88160.1|88110.1|88164.6|88114.6|88115.1|88065.1|715
1637280000000|2021-11-19 00:00:00|88163|88113|88187.9|88137.9|88195.3|88145.3|88152|88102|1003
1637280300000|2021-11-19 00:05:00|88187.4|88137.4|88173.7|88123.7|88196.2|88146.2|88156.1|88106.1|973
1637280600000|2021-11-19 00:10:00|88175.3|88125.3|88194.3|88144.3|88196.4|88146.4|88166.3|88116.3|879
1637280900000|2021-11-19 00:15:00|88194.9|88144.9|88176.7|88126.7|88212.9|88162.9|88162.7|88112.7|809
1637281200000|2021-11-19 00:20:00|88175.8|88125.8|88212.5|88162.5|88216|88166|88175.8|88125.8|547
1637281500000|2021-11-19 00:25:00|88212.2|88162.2|88216.3|88166.3|88223.7|88173.7|88212.2|88162.2|413
1637281800000|2021-11-19 00:30:00|88216.7|88166.7|88206.9|88156.9|88222|88172|88195.3|88145.3|441
1637282100000|2021-11-19 00:35:00|88207.5|88157.5|88206|88156|88222.6|88172.6|88201.5|88151.5|482
1637282400000|2021-11-19 00:40:00|88206.2|88156.2|88223.1|88173.1|88223.7|88173.7|88202.4|88152.4|351
1637282700000|2021-11-19 00:45:00|88223.4|88173.4|88216.2|88166.2|88227|88177|88208.9|88158.9|537
1637283000000|2021-11-19 00:50:00|88215.8|88165.8|88214.2|88164.2|88232.2|88182.2|88203.8|88153.8|663
1637283300000|2021-11-19 00:55:00|88211.7|88161.7|88219.2|88169.2|88235|88185|88201.6|88151.6|698
1637283600000|2021-11-19 01:00:00|88219.9|88169.9|88215.4|88165.4|88225.4|88175.4|88210|88160|645
1637283900000|2021-11-19 01:05:00|88215.2|88165.2|88236.3|88186.3|88237|88187|88209.3|88159.3|690
1637284200000|2021-11-19 01:10:00|88235.8|88185.8|88245.7|88195.7|88247.6|88197.6|88230.6|88180.6|782
1637284500000|2021-11-19 01:15:00|88245.9|88195.9|88264|88214|88269.5|88219.5|88244.7|88194.7|881
1637284800000|2021-11-19 01:20:00|88263.9|88213.9|88255.4|88205.4|88268.6|88218.6|88235.7|88185.7|828
1637285100000|2021-11-19 01:25:00|88255.2|88205.2|88256.2|88206.2|88257.9|88207.9|88240.2|88190.2|813
1637285400000|2021-11-19 01:30:00|88255.9|88205.9|88251.7|88201.7|88260.5|88210.5|88246.3|88196.3|945
1637285700000|2021-11-19 01:35:00|88253.1|88203.1|88217|88167|88262.4|88212.4|88205.1|88155.1|1129
1637286000000|2021-11-19 01:40:00|88218.2|88168.2|88210.2|88160.2|88224.3|88174.3|88190.2|88140.2|1364
1637286300000|2021-11-19 01:45:00|88211.3|88161.3|88204.2|88154.2|88229.9|88179.9|88190.3|88140.3|1228
1637286600000|2021-11-19 01:50:00|88204.9|88154.9|88179.2|88129.2|88212|88162|88173.5|88123.5|1333
1637286900000|2021-11-19 01:55:00|88179.4|88129.4|88187.4|88137.4|88190.5|88140.5|88157.1|88107.1|961
1637287200000|2021-11-19 02:00:00|88187|88137|88191.3|88141.3|88196.6|88146.6|88184.9|88134.9|747
1637287500000|2021-11-19 02:05:00|88190.5|88140.5|88186.4|88136.4|88199.1|88149.1|88184.9|88134.9|566
1637287800000|2021-11-19 02:10:00|88186.6|88136.6|88200.6|88150.6|88202.6|88152.6|88186.5|88136.5|424
1637288100000|2021-11-19 02:15:00|88200.5|88150.5|88201|88151|88207|88157|88194.7|88144.7|465
1637288400000|2021-11-19 02:20:00|88202.1|88152.1|88190.4|88140.4|88203.7|88153.7|88184.1|88134.1|551
1637288700000|2021-11-19 02:25:00|88193|88143|88191|88141|88194.2|88144.2|88184.7|88134.7|393
1637289000000|2021-11-19 02:30:00|88191.3|88141.3|88193.6|88143.6|88198.4|88148.4|88181|88131|754
1637289300000|2021-11-19 02:35:00|88194.4|88144.4|88189|88139|88198.1|88148.1|88185.4|88135.4|731
1637289600000|2021-11-19 02:40:00|88188.6|88138.6|88194|88144|88199.7|88149.7|88184.7|88134.7|707
1637289900000|2021-11-19 02:45:00|88194.1|88144.1|88186.7|88136.7|88194.8|88144.8|88184.3|88134.3|510
1637290200000|2021-11-19 02:50:00|88186.4|88136.4|88189.9|88139.9|88197.5|88147.5|88186.1|88136.1|869
1637290500000|2021-11-19 02:55:00|88190|88140|88196.6|88146.6|88199.2|88149.2|88185.1|88135.1|1012
1637290800000|2021-11-19 03:00:00|88196.5|88146.5|88178.7|88128.7|88198.9|88148.9|88175.6|88125.6|630
1637291100000|2021-11-19 03:05:00|88179|88129|88177.8|88127.8|88183|88133|88170.3|88120.3|604
1637291400000|2021-11-19 03:10:00|88177.9|88127.9|88161.6|88111.6|88182.3|88132.3|88134.1|88084.1|787
1637291700000|2021-11-19 03:15:00|88159.4|88109.4|88131.5|88081.5|88160.3|88110.3|88130.6|88080.6|681
1637292000000|2021-11-19 03:20:00|88131.4|88081.4|88138.4|88088.4|88154.8|88104.8|88130|88080|663
1637292300000|2021-11-19 03:25:00|88138.5|88088.5|88146.7|88096.7|88149.6|88099.6|88136.8|88086.8|452
1637292600000|2021-11-19 03:30:00|88147.5|88097.5|88176.2|88126.2|88186.4|88136.4|88147.4|88097.4|828
1637292900000|2021-11-19 03:35:00|88176.8|88126.8|88176.4|88126.4|88187.6|88137.6|88173.1|88123.1|497
1637293200000|2021-11-19 03:40:00|88174.4|88124.4|88170.1|88120.1|88180.9|88130.9|88167.3|88117.3|573
1637293500000|2021-11-19 03:45:00|88168.9|88118.9|88146.3|88096.3|88182.3|88132.3|88144.6|88094.6|421
1637293800000|2021-11-19 03:50:00|88143.9|88093.9|88140.4|88090.4|88155.3|88105.3|88137.9|88087.9|416
1637294100000|2021-11-19 03:55:00|88140.6|88090.6|88148.3|88098.3|88149.9|88099.9|88136.7|88086.7|437
1637294400000|2021-11-19 04:00:00|88147.8|88097.8|88145.1|88095.1|88155.5|88105.5|88144.1|88094.1|408
1637294700000|2021-11-19 04:05:00|88144.6|88094.6|88149.9|88099.9|88153.1|88103.1|88137.2|88087.2|387
1637295000000|2021-11-19 04:10:00|88149.7|88099.7|88151.2|88101.2|88160.7|88110.7|88144.7|88094.7|585
1637295300000|2021-11-19 04:15:00|88151.1|88101.1|88150.8|88100.8|88159.8|88109.8|88143.2|88093.2|561
1637295600000|2021-11-19 04:20:00|88151.5|88101.5|88148.4|88098.4|88154.3|88104.3|88143|88093|474
1637295900000|2021-11-19 04:25:00|88147.4|88097.4|88148.7|88098.7|88153.6|88103.6|88137.1|88087.1|606
1637296200000|2021-11-19 04:30:00|88148.8|88098.8|88150.1|88100.1|88154|88104|88140.6|88090.6|560
1637296500000|2021-11-19 04:35:00|88148.3|88098.3|88136.3|88086.3|88153.1|88103.1|88131.4|88081.4|517
1637296800000|2021-11-19 04:40:00|88135.2|88085.2|88145.3|88095.3|88148.6|88098.6|88134.3|88084.3|539
1637297100000|2021-11-19 04:45:00|88144.6|88094.6|88149.6|88099.6|88151.2|88101.2|88138.9|88088.9|444
1637297400000|2021-11-19 04:50:00|88149.9|88099.9|88168.1|88118.1|88175|88125|88141.9|88091.9|588
1637297700000|2021-11-19 04:55:00|88168.3|88118.3|88181.9|88131.9|88184.4|88134.4|88163|88113|542
1637298000000|2021-11-19 05:00:00|88182|88132|88165|88115|88188|88138|88161.6|88111.6|630
1637298300000|2021-11-19 05:05:00|88164.9|88114.9|88145.8|88095.8|88170.9|88120.9|88143.3|88093.3|514
1637298600000|2021-11-19 05:10:00|88146.2|88096.2|88144|88094|88152.2|88102.2|88137.4|88087.4|700
1637298900000|2021-11-19 05:15:00|88143.6|88093.6|88163.3|88113.3|88165.1|88115.1|88141.4|88091.4|453
1637299200000|2021-11-19 05:20:00|88163.4|88113.4|88150.7|88100.7|88165.7|88115.7|88148|88098|449
1637299500000|2021-11-19 05:25:00|88150.9|88100.9|88129.4|88079.4|88151.1|88101.1|88129.4|88079.4|458
1637299800000|2021-11-19 05:30:00|88133.8|88083.8|88133.5|88083.5|88138.4|88088.4|88126.9|88076.9|557
1637300100000|2021-11-19 05:35:00|88133.4|88083.4|88115.9|88065.9|88137.5|88087.5|88112|88062|495
1637300400000|2021-11-19 05:40:00|88115.8|88065.8|88109.7|88059.7|88118|88068|88105.5|88055.5|566
1637300700000|2021-11-19 05:45:00|88109.5|88059.5|88127.9|88077.9|88130.3|88080.3|88108.1|88058.1|522
1637301000000|2021-11-19 05:50:00|88128.2|88078.2|88133.8|88083.8|88134|88084|88117.6|88067.6|589
1637301300000|2021-11-19 05:55:00|88132.7|88082.7|88150.3|88100.3|88150.3|88100.3|88130.9|88080.9|779
1637301600000|2021-11-19 06:00:00|88149.3|88099.3|88129.5|88079.5|88150.1|88100.1|88128.6|88078.6|862
1637301900000|2021-11-19 06:05:00|88129.6|88079.6|88135.4|88085.4|88139.2|88089.2|88128.8|88078.8|820
1637302200000|2021-11-19 06:10:00|88136|88086|88142|88092|88142.4|88092.4|88131.5|88081.5|805
1637302500000|2021-11-19 06:15:00|88142.7|88092.7|88144.2|88094.2|88156.2|88106.2|88138.9|88088.9|676
1637302800000|2021-11-19 06:20:00|88144|88094|88146.5|88096.5|88153.2|88112.6|88133.6|88090.1|730
1637303100000|2021-11-19 06:25:00|88147.1|88097.1|88062.9|88012.9|88149.7|88099.7|88059|88009|858
1637303400000|2021-11-19 06:30:00|88060.9|88010.9|88054.5|88004.5|88066|88021.5|88046|87998|697
1637303700000|2021-11-19 06:35:00|88054.4|88004.4|88062|88012|88098.3|88048.3|88048.9|87998.9|1060
1637304000000|2021-11-19 06:40:00|88065.4|88015.4|88051.2|88001.2|88074.3|88024.3|88044.2|87994.2|814
1637304300000|2021-11-19 06:45:00|88051.5|88001.5|88035.5|87985.5|88063.5|88013.5|88008.8|87958.8|935
1637304600000|2021-11-19 06:50:00|88034.1|87984.1|88002.2|87952.2|88036.5|87986.5|87999.5|87949.5|953
1637304900000|2021-11-19 06:55:00|88006.1|87956.1|88030.2|87980.2|88062.8|87999.6|88000.2|87934.3|1362
1637305200000|2021-11-19 07:00:00|88030.3|87980.3|88039.7|87989.7|88048.6|87998.6|88017.1|87967.1|1017
1637305500000|2021-11-19 07:05:00|88038.7|87988.7|88029.9|87979.9|88068.1|88018.1|88025.4|87975.4|1156
1637305800000|2021-11-19 07:10:00|88031.1|87981.1|88037.2|87987.2|88045.2|88006.8|88014.2|87975.5|1006
1637306100000|2021-11-19 07:15:00|88037.1|87987.1|88040.4|87990.4|88055.5|88005.5|88035.8|87985.8|982
1637306400000|2021-11-19 07:20:00|88040.6|87990.6|87974|87924|88050.4|88000.4|87971.9|87921.9|1088
1637306700000|2021-11-19 07:25:00|87973.9|87923.9|88032.1|87982.1|88040.2|87990.2|87969.6|87921.2|1181
1637307000000|2021-11-19 07:30:00|88031.9|87981.9|88020.9|87995.9|88040.2|88004.6|88000|87961.2|1181
1637307300000|2021-11-19 07:35:00|88020.6|87995.6|88024.9|87999.9|88040.8|87999.9|87992.8|87952.2|1118
1637307600000|2021-11-19 07:40:00|88025.3|88000.3|87971.1|87946.1|88039.5|88002.1|87964.7|87925.5|1011
1637307900000|2021-11-19 07:45:00|87971.4|87946.4|87982.3|87957.3|88001.4|87962.7|87966.2|87930.2|1204
1637308200000|2021-11-19 07:50:00|87981.7|87956.7|88086.6|88036.6|88087.8|88050|87977.1|87940.3|1357
1637308500000|2021-11-19 07:55:00|88075.3|88050.3|88119.5|88094.5|88135.7|88097.6|88065.5|88027.1|1723
1637308800000|2021-11-19 08:00:00|88120.2|88095.2|88155.3|88105.3|88163.8|88113.8|88083.8|88046.7|1525
1637309100000|2021-11-19 08:05:00|88155.2|88105.2|88177|88127|88187.5|88137.5|88126.8|88080.4|1527
1637309400000|2021-11-19 08:10:00|88175.4|88125.4|88146.5|88096.5|88175.4|88133.1|88131.4|88091.5|1484
1637309700000|2021-11-19 08:15:00|88146.6|88096.6|88187.1|88137.1|88197.4|88161.2|88124.4|88082.3|1392
1637310000000|2021-11-19 08:20:00|88188.8|88138.8|88191|88141|88216.2|88167.1|88167.5|88124.2|1593
1637310300000|2021-11-19 08:25:00|88191.3|88141.3|88202.9|88152.9|88206.7|88170|88176.7|88131.3|1529
1637310600000|2021-11-19 08:30:00|88202.8|88152.8|88260.9|88210.9|88268.5|88218.5|88200.9|88150.9|1547
1637310900000|2021-11-19 08:35:00|88260.8|88210.8|88334.1|88284.1|88339|88289|88245.3|88201.2|1430
1637311200000|2021-11-19 08:40:00|88333.8|88283.8|88239.4|88189.4|88334|88290.7|88226.1|88188.1|1587
1637311500000|2021-11-19 08:45:00|88238.3|88188.3|88282.2|88257.2|88318.9|88278.4|88235.7|88185.7|1680
1637311800000|2021-11-19 08:50:00|88282.4|88257.4|88308.3|88258.3|88341.8|88301|88277.7|88248.9|1546
1637312100000|2021-11-19 08:55:00|88307.2|88257.2|88375|88325|88375.3|88325.3|88292.4|88247.7|1541
1637312400000|2021-11-19 09:00:00|88370.4|88320.4|88474.5|88424.5|88496.9|88451.1|88370.4|88320.4|1800
1637312700000|2021-11-19 09:05:00|88474.4|88424.4|88501|88451|88545.1|88495.1|88472.5|88422.5|1578
1637313000000|2021-11-19 09:10:00|88501.7|88451.7|88482.9|88432.9|88532.7|88482.7|88453.3|88403.3|1701
1637313300000|2021-11-19 09:15:00|88482.2|88432.2|88518.4|88468.4|88535.2|88485.2|88469.7|88419.7|1548
1637313600000|2021-11-19 09:20:00|88518.8|88468.8|88587.8|88537.8|88591.8|88545.5|88482.1|88443.2|1518
1637313900000|2021-11-19 09:25:00|88588|88538|88789.3|88739.3|88827.4|88785.3|88585|88535|2033
1637314200000|2021-11-19 09:30:00|88786.3|88736.3|88878.4|88828.4|88882.4|88832.4|88748.3|88698.3|2096
1637314500000|2021-11-19 09:35:00|88878|88828|89060.6|89010.6|89168.9|89118.9|88870.6|88820.6|2152
1637314800000|2021-11-19 09:40:00|89061.4|89011.4|88956.4|88906.4|89093.5|89043.5|88951.7|88901.7|2133
1637315100000|2021-11-19 09:45:00|88959.1|88909.1|88830.3|88780.3|88977.9|88927.9|88789.7|88739.7|2034
1637315400000|2021-11-19 09:50:00|88830|88780|88921.4|88871.4|88924.5|88874.5|88809.6|88759.6|1962
1637315700000|2021-11-19 09:55:00|88921.5|88871.5|88892.9|88842.9|88940.2|88890.2|88872.5|88822.5|1896
1637316000000|2021-11-19 10:00:00|88891.9|88841.9|89103|89053|89103|89053|88888.3|88838.3|1785
1637316300000|2021-11-19 10:05:00|89103.6|89053.6|89184.8|89134.8|89263|89213|89072.2|89022.2|2052
1637316600000|2021-11-19 10:10:00|89187.6|89137.6|89289.7|89239.7|89293.1|89251.5|89180.2|89130.2|1785
1637316900000|2021-11-19 10:15:00|89289.9|89239.9|89202.1|89152.1|89295.1|89245.1|89174.9|89124.9|1832
1637317200000|2021-11-19 10:20:00|89202.2|89152.2|89123.1|89073.1|89282.5|89232.5|89115.7|89065.7|1899
1637317500000|2021-11-19 10:25:00|89119.5|89069.5|89019.5|88969.5|89123.3|89073.3|89008.7|88958.7|1901
1637317800000|2021-11-19 10:30:00|89018.9|88968.9|88994.6|88944.6|89019.7|88981.4|88966.8|88917.1|1819
1637318100000|2021-11-19 10:35:00|88995|88945|88942.6|88892.6|89028.5|88979.5|88938|88888|1744
1637318400000|2021-11-19 10:40:00|88942.1|88892.1|88984.1|88934.1|88990.6|88940.6|88894.1|88844.1|1514
1637318700000|2021-11-19 10:45:00|88982.1|88932.1|88993.7|88943.7|89008.6|88966.8|88972.8|88928.6|1481
1637319000000|2021-11-19 10:50:00|88994.4|88944.4|89003|88978|89042.3|89005.7|88977.2|88938|1784
1637319300000|2021-11-19 10:55:00|89003.9|88978.9|88982.7|88932.7|89040.2|88990.5|88965.8|88915.8|1711
1637319600000|2021-11-19 11:00:00|88982.3|88932.3|89037.1|89012.1|89066.9|89023.8|88975.6|88932.3|1683
1637319900000|2021-11-19 11:05:00|89037|89012|89222.2|89172.2|89238.3|89188.3|89036.2|89002.7|1628
1637320200000|2021-11-19 11:10:00|89221.4|89171.4|89227.2|89177.2|89233.5|89193.3|89169.9|89122.4|1530
1637320500000|2021-11-19 11:15:00|89227|89177|89317.7|89267.7|89318.3|89269.8|89211.1|89164.1|1576
1637320800000|2021-11-19 11:20:00|89318.1|89268.1|89269.5|89219.5|89347.9|89297.9|89258.6|89208.6|1617
1637321100000|2021-11-19 11:25:00|89269.7|89219.7|89241.7|89191.7|89286.2|89246.7|89224.5|89174.5|1198
1637321400000|2021-11-19 11:30:00|89241.3|89191.3|89262.8|89212.8|89309.2|89259.2|89228.6|89189.8|1562
1637321700000|2021-11-19 11:35:00|89263.6|89213.6|89220.1|89170.1|89303.1|89264.7|89219|89169|1623
1637322000000|2021-11-19 11:40:00|89220|89170|89129.9|89079.9|89258.4|89218.4|89126.8|89076.8|1820
1637322300000|2021-11-19 11:45:00|89129.6|89079.6|89210.7|89160.7|89211.6|89161.6|89128.1|89078.1|1440
1637322600000|2021-11-19 11:50:00|89211.2|89161.2|89174.5|89149.5|89222.1|89183.4|89143.5|89093.5|1605
1637322900000|2021-11-19 11:55:00|89174.1|89149.1|89172.4|89122.4|89219|89171|89112.9|89062.9|1948
1637323200000|2021-11-19 12:00:00|89174|89124|89130.2|89105.2|89187.6|89140|89129.9|89093|1613
1637323500000|2021-11-19 12:05:00|89129.9|89104.9|89045.4|88995.4|89137.5|89104.9|89030.8|88991.7|1664
1637323800000|2021-11-19 12:10:00|89045.5|88995.5|88956.2|88906.2|89053.6|89022.7|88928.2|88878.2|1618
1637324100000|2021-11-19 12:15:00|88955.3|88905.3|88953.3|88928.3|88982.2|88939|88929.5|88879.5|1480
1637324400000|2021-11-19 12:20:00|88952.9|88927.9|88932.7|88882.7|88980|88939.2|88926.1|88879.3|1223
1637324700000|2021-11-19 12:25:00|88932.8|88882.8|88922.6|88872.6|88951.8|88914.6|88900.9|88850.9|1370
1637325000000|2021-11-19 12:30:00|88922.3|88872.3|89033.6|88983.6|89050.5|89000.5|88909.4|88866.8|1469
1637325300000|2021-11-19 12:35:00|89033.7|88983.7|89069.3|89044.3|89096.1|89046.8|89011.6|88969.7|1380
1637325600000|2021-11-19 12:40:00|89069.6|89044.6|89107.8|89057.8|89154|89117.6|89058.2|89020.3|1449
1637325900000|2021-11-19 12:45:00|89109.1|89059.1|89197.7|89147.7|89202.5|89152.5|89109.1|89059.1|1420
1637326200000|2021-11-19 12:50:00|89196.9|89146.9|89213.8|89163.8|89278|89240.6|89176.4|89126.4|1650
1637326500000|2021-11-19 12:55:00|89214.4|89164.4|89331|89281|89378.8|89328.8|89203.2|89161.5|1984
1637326800000|2021-11-19 13:00:00|89330.5|89280.5|89364.4|89314.4|89415.7|89365.7|89267.8|89217.8|2018
1637327100000|2021-11-19 13:05:00|89364.1|89314.1|89217.7|89167.7|89379|89329|89205.8|89167|1846
1637327400000|2021-11-19 13:10:00|89219.2|89169.2|89178.6|89128.6|89278.3|89228.3|89177.9|89127.9|1689
1637327700000|2021-11-19 13:15:00|89180.7|89130.7|89132.8|89082.8|89216.4|89166.4|89121.3|89071.3|1657
1637328000000|2021-11-19 13:20:00|89134.1|89084.1|89069.5|89019.5|89145.9|89096.2|89066.2|89016.2|1803
1637328300000|2021-11-19 13:25:00|89070.2|89020.2|89022.1|88972.1|89091.8|89041.8|88994.5|88944.5|1739
1637328600000|2021-11-19 13:30:00|89022.5|88972.5|89004.1|88954.1|89033.5|88983.5|88981.6|88931.6|1885
1637328900000|2021-11-19 13:35:00|89004.4|88954.4|89028.5|88978.5|89086.8|89036.8|88961.6|88911.6|1798
1637329200000|2021-11-19 13:40:00|89027.8|88977.8|88925.4|88875.4|89032|88982|88906.2|88856.2|1696
1637329500000|2021-11-19 13:45:00|88913.7|88888.7|88886.1|88836.1|88960.5|88910.5|88869.3|88819.8|1749
1637329800000|2021-11-19 13:50:00|88886.4|88836.4|88872.7|88822.7|88901.4|88851.4|88810.9|88760.9|1661
1637330100000|2021-11-19 13:55:00|88872.1|88822.1|88881.3|88831.3|88906.3|88856.3|88855.2|88809.1|1558
1637330400000|2021-11-19 14:00:00|88879.2|88829.2|88820|88770|88880.1|88830.1|88818.5|88768.5|1603
1637330700000|2021-11-19 14:05:00|88823.6|88773.6|88802.5|88752.5|88834.7|88784.7|88764|88714|1539
1637331000000|2021-11-19 14:10:00|88802.2|88752.2|88597.7|88547.7|88823.7|88774.6|88562.4|88512.4|1796
1637331300000|2021-11-19 14:15:00|88599.6|88549.6|88542|88492|88640.9|88590.9|88507.7|88457.7|2116
1637331600000|2021-11-19 14:20:00|88542.7|88492.7|88457.7|88407.7|88580.7|88530.7|88444.2|88394.2|1964
1637331900000|2021-11-19 14:25:00|88459.7|88409.7|88481.3|88431.3|88511.4|88461.4|88434|88384|1799
1637332200000|2021-11-19 14:30:00|88481|88431|88526.9|88476.9|88576.7|88526.7|88478.7|88428.7|1860
1637332500000|2021-11-19 14:35:00|88528|88478|88590.5|88540.5|88599.2|88549.2|88490.2|88448.6|1780
1637332800000|2021-11-19 14:40:00|88587|88537|88563.4|88538.4|88611.6|88561.6|88534.9|88495.4|1811
1637333100000|2021-11-19 14:45:00|88562.9|88537.9|88543.6|88518.6|88593.1|88546.4|88529.6|88488.4|1637
1637333400000|2021-11-19 14:50:00|88542.5|88517.5|88714.6|88664.6|88729.4|88679.4|88537.4|88499|1789
1637333700000|2021-11-19 14:55:00|88713.8|88663.8|88691.3|88641.3|88770.6|88720.6|88637.6|88587.6|1860
1637334000000|2021-11-19 15:00:00|88691.4|88641.4|88765.4|88715.4|88776.6|88726.6|88658.1|88608.1|1922
1637334300000|2021-11-19 15:05:00|88765.6|88715.6|88730.7|88680.7|88791.9|88741.9|88726.3|88676.3|1713
1637334600000|2021-11-19 15:10:00|88731|88681|88750.8|88725.8|88801.3|88751.3|88718.3|88678.5|1577
1637334900000|2021-11-19 15:15:00|88750.6|88725.6|88739.8|88689.8|88800.9|88766.3|88721.7|88680.5|1588
1637335200000|2021-11-19 15:20:00|88738.7|88688.7|88794.7|88769.7|88824.8|88784.6|88719.2|88683.2|1595
1637335500000|2021-11-19 15:25:00|88794.1|88769.1|88852|88827|88887|88848.3|88792.3|88767.3|1587
1637335800000|2021-11-19 15:30:00|88851.9|88826.9|88800.4|88750.4|88856.8|88828.7|88782.5|88741.4|1558
1637336100000|2021-11-19 15:35:00|88800.1|88750.1|88736|88711|88811.2|88779.8|88729.3|88679.3|1499
1637336400000|2021-11-19 15:40:00|88735.3|88710.3|88660.6|88610.6|88744.9|88719.9|88649|88604.9|1626
1637336700000|2021-11-19 15:45:00|88660.9|88610.9|88803.2|88753.2|88857.2|88807.2|88660.9|88610.9|2012
1637337000000|2021-11-19 15:50:00|88801.7|88751.7|88811.7|88761.7|88841.2|88798.8|88778.6|88728.6|1835
1637337300000|2021-11-19 15:55:00|88811.5|88761.5|88761.5|88711.5|88819.7|88771.1|88750.3|88700.3|1699
1637337600000|2021-11-19 16:00:00|88761.9|88711.9|88699.5|88649.5|88791.1|88741.1|88697.8|88647.8|1498
1637337900000|2021-11-19 16:05:00|88700.8|88650.8|88717.3|88667.3|88721.4|88671.4|88666.2|88616.2|1569
1637338200000|2021-11-19 16:10:00|88717.1|88667.1|88698.8|88648.8|88722.1|88672.1|88690.8|88640.8|1291
1637338500000|2021-11-19 16:15:00|88699.1|88649.1|88687.1|88637.1|88708|88660.2|88672.2|88622.2|1314
1637338800000|2021-11-19 16:20:00|88686.1|88636.1|88707.7|88657.7|88719|88669|88671.1|88621.1|1194
1637339100000|2021-11-19 16:25:00|88707.5|88657.5|88724.7|88674.7|88760.9|88720.6|88706.2|88656.2|1309
1637339400000|2021-11-19 16:30:00|88725.1|88675.1|88732.2|88682.2|88743.6|88693.6|88708.1|88658.1|1087
1637339700000|2021-11-19 16:35:00|88734.9|88684.9|88729.8|88679.8|88735.5|88685.5|88678.2|88628.2|1147
1637340000000|2021-11-19 16:40:00|88729.9|88679.9|88731|88681|88753.2|88703.2|88723.4|88673.4|996
1637340300000|2021-11-19 16:45:00|88731.4|88681.4|88743.4|88693.4|88767|88717|88731.4|88681.4|1178
1637340600000|2021-11-19 16:50:00|88744|88694|88752.7|88702.7|88756.6|88706.6|88723.7|88679|1163
1637340900000|2021-11-19 16:55:00|88751.3|88701.3|88715.4|88690.4|88755|88707|88715.4|88675|1061
1637341200000|2021-11-19 17:00:00|88716.1|88691.1|88731.3|88681.3|88743.6|88693.6|88700.5|88663.2|1024
1637341500000|2021-11-19 17:05:00|88732.7|88682.7|88735.8|88685.8|88752.3|88704|88723.7|88677.1|1156
1637341800000|2021-11-19 17:10:00|88735.7|88685.7|88758.9|88708.9|88766.4|88716.4|88729.5|88679.5|1227
1637342100000|2021-11-19 17:15:00|88756.7|88706.7|88757|88707|88766.7|88719.5|88743.1|88693.1|1006
1637342400000|2021-11-19 17:20:00|88757.3|88707.3|88736.2|88686.2|88757.3|88707.3|88730.7|88680.7|1021
1637342700000|2021-11-19 17:25:00|88735.9|88685.9|88759.5|88709.5|88766.1|88720.3|88729.6|88679.6|879
1637343000000|2021-11-19 17:30:00|88759.7|88709.7|88733.9|88683.9|88762.3|88713.3|88733|88683|1086
1637343300000|2021-11-19 17:35:00|88734|88684|88866.3|88816.3|88868.4|88818.4|88708.4|88658.4|1440
1637343600000|2021-11-19 17:40:00|88865.9|88815.9|88984.4|88934.4|89002.8|88952.8|88858.9|88808.9|2089
1637343900000|2021-11-19 17:45:00|88983.7|88933.7|88953.1|88903.1|89004|88954|88936.3|88886.3|1636
1637344200000|2021-11-19 17:50:00|88952.2|88902.2|88910.9|88860.9|88956.1|88906.1|88891.7|88842.4|1432
1637344500000|2021-11-19 17:55:00|88911.5|88861.5|88906.3|88856.3|88938.1|88896.3|88904.1|88854.1|1364
1637344800000|2021-11-19 18:00:00|88906.2|88856.2|88971.3|88921.3|88989.2|88939.2|88899.2|88849.2|1628
1637345100000|2021-11-19 18:05:00|88970.8|88920.8|88918.2|88868.2|88970.8|88920.8|88900.6|88850.6|1625
1637345400000|2021-11-19 18:10:00|88918.6|88868.6|88942.1|88892.1|88956.6|88906.6|88904.3|88854.3|1368
1637345700000|2021-11-19 18:15:00|88941.3|88891.3|88961.8|88911.8|88975.6|88925.6|88933.1|88883.1|1104
1637346000000|2021-11-19 18:20:00|88962|88912|88958.5|88908.5|88975.3|88925.3|88952.5|88902.5|1080
1637346300000|2021-11-19 18:25:00|88958.8|88908.8|89037.6|88987.6|89037.6|88987.6|88949.7|88899.7|1092
1637346600000|2021-11-19 18:30:00|89044.7|88994.7|89006|88956|89047.7|88997.7|88993.2|88943.2|1260
1637346900000|2021-11-19 18:35:00|89005.9|88955.9|89030.8|88980.8|89042.3|88992.3|88996|88946|1328
1637347200000|2021-11-19 18:40:00|89032.2|88982.2|89048.9|88998.9|89075.5|89025.5|89029.8|88979.8|1284
1637347500000|2021-11-19 18:45:00|89049.1|88999.1|89087.8|89037.8|89102.7|89052.7|89046.1|88996.1|1227
1637347800000|2021-11-19 18:50:00|89088|89038|89106|89056|89124.8|89074.8|89086.8|89036.8|1118
1637348100000|2021-11-19 18:55:00|89106.3|89056.3|89101.9|89051.9|89134.4|89084.4|89097.3|89051.6|942
1637348400000|2021-11-19 19:00:00|89100.9|89050.9|89098.6|89048.6|89106.5|89056.5|89082.4|89032.4|1165
1637348700000|2021-11-19 19:05:00|89099|89049|89096.9|89046.9|89120.8|89079.3|89094|89044|762
1637349000000|2021-11-19 19:10:00|89096.4|89046.4|89091.6|89041.6|89110.8|89060.8|89083.5|89033.5|945
1637349300000|2021-11-19 19:15:00|89091.8|89041.8|89095.9|89045.9|89101.5|89051.5|89081.8|89031.8|1019
1637349600000|2021-11-19 19:20:00|89093.7|89043.7|89083.9|89033.9|89097.8|89047.8|89070.2|89020.2|1089
1637349900000|2021-11-19 19:25:00|89082.7|89032.7|89090|89040|89092.3|89042.3|89071.6|89021.6|942
1637350200000|2021-11-19 19:30:00|89089|89039|89114.6|89064.6|89121.5|89071.5|89089|89039|955
1637350500000|2021-11-19 19:35:00|89114.1|89064.1|89096.8|89046.8|89117.1|89067.1|89090.7|89043.4|890
1637350800000|2021-11-19 19:40:00|89093.3|89043.3|89100.1|89050.1|89114.6|89064.6|89093.3|89043.3|850
1637351100000|2021-11-19 19:45:00|89100.4|89050.4|89101.2|89051.2|89107.7|89068.5|89088.3|89045.9|723
1637351400000|2021-11-19 19:50:00|89101.9|89051.9|89094.9|89044.9|89111|89061.7|89076.2|89038.5|928
1637351700000|2021-11-19 19:55:00|89095|89045|89118.5|89068.5|89127.3|89086.2|89091|89041|1118
1637352000000|2021-11-19 20:00:00|89108.9|89083.9|89142.2|89092.2|89151.2|89101.2|89108.4|89069|1172
1637352300000|2021-11-19 20:05:00|89142|89092|89137.2|89087.2|89143|89093|89123.8|89073.8|1005
1637352600000|2021-11-19 20:10:00|89137.4|89087.4|89141.9|89091.9|89144.2|89096.8|89121.8|89075.1|1023
1637352900000|2021-11-19 20:15:00|89141.1|89091.1|89125.1|89075.1|89151.4|89108.1|89123.6|89073.6|966
1637353200000|2021-11-19 20:20:00|89127.3|89077.3|89152.9|89102.9|89156.7|89106.7|89119.2|89069.2|1050
1637353500000|2021-11-19 20:25:00|89158.1|89108.1|89135.1|89085.1|89158.1|89108.1|89128.5|89078.5|766
1637353800000|2021-11-19 20:30:00|89135|89085|89168.9|89118.9|89196.2|89146.2|89132|89082|968
1637354100000|2021-11-19 20:35:00|89168.5|89118.5|89184.1|89134.1|89193.2|89143.2|89164.6|89114.6|712
1637354400000|2021-11-19 20:40:00|89184.3|89134.3|89173.4|89123.4|89184.3|89134.3|89161.9|89111.9|643
1637354700000|2021-11-19 20:45:00|89173.1|89123.1|89160.8|89110.8|89182.7|89132.7|89158.3|89108.3|800
1637355000000|2021-11-19 20:50:00|89160.7|89110.7|89164.8|89114.8|89175.5|89125.5|89151.9|89101.9|845
1637355300000|2021-11-19 20:55:00|89164.3|89114.3|89171.6|89121.6|89177.3|89127.3|89155.1|89105.1|993
1637355600000|2021-11-19 21:00:00|89170.4|89120.4|89184.9|89134.9|89200.8|89150.8|89126.1|89076.1|822
1637355900000|2021-11-19 21:05:00|89185.9|89135.9|89158|89108|89193.3|89143.3|89139.3|89089.3|681
1637356200000|2021-11-19 21:10:00|89157.8|89107.8|89171.1|89121.1|89192.6|89142.6|89149.5|89099.5|667
1637356500000|2021-11-19 21:15:00|89169.6|89119.6|89155.7|89105.7|89182.7|89132.7|89145.6|89095.6|720
1637356800000|2021-11-19 21:20:00|89154.6|89104.6|89194.5|89144.5|89200|89150|89148.7|89098.7|543
1637357100000|2021-11-19 21:25:00|89193|89143|89183.7|89133.7|89217.7|89167.7|89173.8|89123.8|920
1637357400000|2021-11-19 21:30:00|89185|89135|89212.2|89162.2|89230|89180|89177.7|89127.7|522
1637357700000|2021-11-19 21:35:00|89213.2|89163.2|89229.8|89179.8|89243.5|89193.5|89193.7|89143.7|329
1637358000000|2021-11-19 21:40:00|89230.1|89180.1|89189.6|89139.6|89232|89182|89181.6|89131.6|530
1637358300000|2021-11-19 21:45:00|89189.8|89139.8|89245.9|89195.9|89377.4|89209.5|89164.7|89060.5|439
1637358600000|2021-11-19 21:50:00|89247|89197|89243.8|89193.8|89270.4|89220.4|89220.6|89170.6|380
1637358900000|2021-11-19 21:55:00|89251.5|89201.5|89283.1|89233.1|89285.2|89235.2|89250.6|89200.6|492
1637528400000|2021-11-21 21:00:00|89249.8|89179.8|89249.8|89179.8|89250|89180|89249.8|89179.8|3
1637528700000|2021-11-21 21:05:00|89474|89002|89497.3|88975.3|89497.3|89179.8|89249.8|88975.3|3
1637529000000|2021-11-21 21:10:00|89474|89002|89388.7|89009.6|89497.3|89009.6|89388.7|88975.3|4
1637529300000|2021-11-21 21:15:00|89497.4|88975.4|89388.7|89009.6|89497.4|89009.6|89388.7|88975.4|2
1637529600000|2021-11-21 21:20:00|89296.6|89226.6|89388.7|89009.6|89388.7|89226.6|89254.5|89009.6|6
1637529900000|2021-11-21 21:25:00|89254.5|89184.5|89388.7|89009.6|89388.7|89184.5|89254.5|89009.6|2
1637530200000|2021-11-21 21:30:00|89254.5|89184.5|89388.7|89009.6|89388.7|89184.5|89254.5|89009.6|2
1637530500000|2021-11-21 21:35:00|89254.5|89184.5|89254.5|89184.5|89254.5|89184.5|89254.5|89184.5|1
1637530800000|2021-11-21 21:40:00|89388.7|89009.6|89254.5|89184.5|89388.7|89184.5|89254.5|89009.6|2
1637531100000|2021-11-21 21:45:00|89388.7|89009.6|89370.1|89031.6|89495.5|89186.4|89172|88973|20
1637531400000|2021-11-21 21:50:00|89251.3|89181.3|89260.3|89190.3|89260.3|89190.3|89244.2|89174.2|12
1637531700000|2021-11-21 21:55:00|89391|88983.6|89260.3|89190.3|89391|89190.3|89170.2|88983.6|10
1637532000000|2021-11-21 22:00:00|89241.6|89171.6|89379|89006.9|89395.4|89232|89234.3|88976.8|92
1637532300000|2021-11-21 22:05:00|89379.3|89003|89437|89101.3|89478.8|89147.6|89236.2|89003|205
1637532600000|2021-11-21 22:10:00|89439.9|89107.4|89402.7|89131.8|89444.1|89131.8|89306.8|89028.5|187
1637532900000|2021-11-21 22:15:00|89387.1|89112.3|89393|89096.8|89411.6|89130.3|89269|89008.6|377
1637533200000|2021-11-21 22:20:00|89391.7|89099.7|89346.5|89073.7|89404.4|89125.2|89318.6|89057.7|288
1637533500000|2021-11-21 22:25:00|89396.8|89118|89390.3|89100|89410.5|89132.3|89265.1|89075.9|275
1637533800000|2021-11-21 22:30:00|89388.1|89102.7|89393.2|89120|89409.8|89124.4|89365.1|89077.7|212
1637534100000|2021-11-21 22:35:00|89367.2|89130.4|89380.2|89130.6|89403|89139|89366|89087.5|164
1637534400000|2021-11-21 22:40:00|89366.3|89126.6|89386.6|89129.4|89401.6|89144.4|89364.2|89092.4|125
1637534700000|2021-11-21 22:45:00|89380.2|89125.1|89390|89134.5|89401.3|89160.7|89369.7|89101.6|94
1637535000000|2021-11-21 22:50:00|89385.8|89136.9|89396.4|89080.2|89419.1|89140.4|89354|89075.7|123
1637535300000|2021-11-21 22:55:00|89397.6|89104.2|89382|89115|89406.9|89207.2|89274.6|89076.8|193
1637535600000|2021-11-21 23:00:00|89376.3|89111.6|89370.4|89181.1|89417.9|89260.3|89271.4|89092.4|942
1637535900000|2021-11-21 23:05:00|89373|89177|89324.4|89274.4|89408.4|89279.4|89274.7|89109.8|960
1637536200000|2021-11-21 23:10:00|89324.6|89274.6|89358.5|89233.2|89450.6|89277.7|89234.6|88990.5|820
1637536500000|2021-11-21 23:15:00|89360.7|89231.5|89383.4|89257|89419|89307.5|89303.4|89184.7|780
1637536800000|2021-11-21 23:20:00|89382.5|89256.2|89391|89341|89452.2|89376.4|89341.3|89203.2|919
1637537100000|2021-11-21 23:25:00|89390.6|89340.6|89395.1|89345.1|89432.6|89368.8|89369|89279.5|849
1637537400000|2021-11-21 23:30:00|89395.4|89345.4|89390.5|89340.5|89453.5|89361.4|89377|89287.3|677
1637537700000|2021-11-21 23:35:00|89390.9|89340.9|89391.8|89341.8|89393.4|89343.4|89372.3|89322.3|585
1637538000000|2021-11-21 23:40:00|89391.7|89341.7|89400.9|89350.9|89458.6|89370.5|89376.6|89145.3|925
1637538300000|2021-11-21 23:45:00|89400.4|89350.4|89373.8|89323.8|89429.4|89357.2|89369.6|89279.2|864
1637538600000|2021-11-21 23:50:00|89373.7|89323.7|89349.6|89299.6|89409.2|89337.7|89346.1|89244.4|702
1637538900000|2021-11-21 23:55:00|89351.8|89301.8|89365|89315|89433.8|89336.9|89327.1|89186.5|911
1637539200000|2021-11-22 00:00:00|89367|89317|89340.1|89290.1|89418.3|89340.9|89311.2|89261.2|1483
1637539500000|2021-11-22 00:05:00|89339.5|89289.5|89345.4|89295.4|89365.6|89315.6|89332.1|89282.1|1139
1637539800000|2021-11-22 00:10:00|89344.6|89294.6|89310.3|89260.3|89347.8|89297.8|89305.3|89255.3|1122
1637540100000|2021-11-22 00:15:00|89309.2|89259.2|89306|89256|89324.4|89274.4|89305.1|89255.1|1007
1637540400000|2021-11-22 00:20:00|89305.6|89255.6|89296.4|89246.4|89313.6|89263.6|89292.6|89242.6|920
1637540700000|2021-11-22 00:25:00|89296.6|89246.6|89283.7|89233.7|89305.6|89255.6|89279|89229|1182
1637541000000|2021-11-22 00:30:00|89282.7|89232.7|89299.8|89249.8|89300.4|89250.4|89273.6|89223.6|895
1637541300000|2021-11-22 00:35:00|89300|89250|89305.7|89255.7|89321|89271|89297.2|89247.2|726
1637541600000|2021-11-22 00:40:00|89306.2|89256.2|89331.3|89281.3|89332.5|89282.5|89303.9|89253.9|679
1637541900000|2021-11-22 00:45:00|89329.3|89279.3|89295.7|89245.7|89334.2|89284.2|89210.9|89054.5|1151
1637542200000|2021-11-22 00:50:00|89295.6|89245.6|89307.8|89257.8|89313.1|89263.1|89283.1|89233.1|1349
1637542500000|2021-11-22 00:55:00|89309.7|89259.7|89275.9|89225.9|89317.6|89267.6|89269.7|89219.7|1358
1637542800000|2021-11-22 01:00:00|89276.8|89226.8|89228.9|89178.9|89276.8|89226.8|89225.3|89175.3|920
1637543100000|2021-11-22 01:05:00|89228.6|89178.6|89219|89169|89237.6|89187.6|89217.5|89167.5|836
1637543400000|2021-11-22 01:10:00|89218.8|89168.8|89320.1|89270.1|89322.1|89272.1|89218.2|89168.2|826
1637543700000|2021-11-22 01:15:00|89320|89270|89258.8|89208.8|89339.4|89271.7|89236.1|89167.1|1200
1637544000000|2021-11-22 01:20:00|89258.4|89208.4|89224.8|89174.8|89285.9|89235.9|89208.8|89158.8|968
1637544300000|2021-11-22 01:25:00|89224.1|89174.1|89210.2|89160.2|89234.7|89184.7|89203.5|89153.5|788
1637544600000|2021-11-22 01:30:00|89210.1|89160.1|89180|89130|89212.2|89162.2|89163.7|89050.6|1179
1637544900000|2021-11-22 01:35:00|89179.8|89129.8|89190.1|89140.1|89195.4|89145.4|89173.2|89123.2|1012
1637545200000|2021-11-22 01:40:00|89186.3|89136.3|89241.1|89191.1|89245.3|89195.3|89181.8|89131.8|1010
1637545500000|2021-11-22 01:45:00|89241.8|89191.8|89311.6|89261.6|89316.3|89266.3|89239.6|89189.6|1054
1637545800000|2021-11-22 01:50:00|89311.8|89261.8|89333.9|89283.9|89339|89289|89302.3|89252.3|913
1637546100000|2021-11-22 01:55:00|89334.8|89284.8|89381.4|89331.4|89442.3|89392.3|89331.3|89281.3|1355
1637546400000|2021-11-22 02:00:00|89381.5|89331.5|89342.2|89292.2|89382.7|89332.7|89333.7|89283.7|1060
1637546700000|2021-11-22 02:05:00|89345.7|89295.7|89359.6|89309.6|89360.4|89310.4|89339.8|89289.8|898
1637547000000|2021-11-22 02:10:00|89359.8|89309.8|89358.6|89308.6|89377.8|89327.8|89353.8|89303.8|921
1637547300000|2021-11-22 02:15:00|89358.4|89308.4|89381.9|89331.9|89383.6|89333.6|89356.6|89306.6|1004
1637547600000|2021-11-22 02:20:00|89381.1|89331.1|89374|89324|89393.1|89343.1|89368.4|89318.4|873
1637547900000|2021-11-22 02:25:00|89374.8|89324.8|89306.3|89256.3|89379.5|89329.5|89294.5|89244.5|1049
1637548200000|2021-11-22 02:30:00|89305.9|89255.9|89320.3|89270.3|89323.2|89273.2|89303.1|89253.1|807
1637548500000|2021-11-22 02:35:00|89319.4|89269.4|89349.6|89299.6|89353.4|89303.4|89316|89266|845
1637548800000|2021-11-22 02:40:00|89349.8|89299.8|89351.1|89301.1|89356.4|89306.4|89337.9|89287.9|751
1637549100000|2021-11-22 02:45:00|89351.8|89301.8|89392.2|89342.2|89397.6|89347.6|89350.4|89300.4|716
1637549400000|2021-11-22 02:50:00|89392.3|89342.3|89367.8|89317.8|89427.7|89359.5|89365.7|89259.8|731
1637549700000|2021-11-22 02:55:00|89369.5|89319.5|89371|89321|89418|89344.3|89291.4|89189.4|1543
1637550000000|2021-11-22 03:00:00|89370.6|89320.6|89394.5|89344.5|89396|89346|89364.4|89314.4|773
1637550300000|2021-11-22 03:05:00|89394.4|89344.4|89395.7|89345.7|89407.2|89357.2|89386.3|89336.3|870
1637550600000|2021-11-22 03:10:00|89395.5|89345.5|89386.7|89336.7|89442.6|89346.4|89379.9|89268.1|1139
1637550900000|2021-11-22 03:15:00|89386.5|89336.5|89410.4|89360.4|89411.2|89361.2|89385.3|89335.3|995
1637551200000|2021-11-22 03:20:00|89410.3|89360.3|89379.1|89329.1|89410.6|89360.6|89327.4|89218.7|974
1637551500000|2021-11-22 03:25:00|89378.6|89328.6|89374.1|89324.1|89382.5|89332.5|89363.1|89313.1|698
1637551800000|2021-11-22 03:30:00|89374|89324|89342.8|89292.8|89380.6|89330.6|89342.3|89292.3|663
1637552100000|2021-11-22 03:35:00|89343.1|89293.1|89332.5|89282.5|89351.3|89301.3|89327.8|89277.8|647
1637552400000|2021-11-22 03:40:00|89332.4|89282.4|89318.4|89268.4|89336.2|89286.2|89313.9|89263.9|530
1637552700000|2021-11-22 03:45:00|89317.9|89267.9|89289.5|89239.5|89320.9|89270.9|89284.9|89234.9|744
1637553000000|2021-11-22 03:50:00|89291.3|89241.3|89256.1|89206.1|89293|89243|89248.3|89198.3|864
1637553300000|2021-11-22 03:55:00|89256|89206|89267.6|89217.6|89271.3|89221.3|89254.1|89204.1|875
1637553600000|2021-11-22 04:00:00|89266.6|89216.6|89265.3|89215.3|89268.8|89218.8|89258.6|89208.6|755
1637553900000|2021-11-22 04:05:00|89265.1|89215.1|89239.8|89189.8|89266.1|89216.1|89203.4|89153.4|775
1637554200000|2021-11-22 04:10:00|89241|89191|89244.7|89194.7|89250.5|89200.5|89237.9|89187.9|587
1637554500000|2021-11-22 04:15:00|89244.8|89194.8|89207|89157|89247.2|89197.2|89201.4|89151.4|926
1637554800000|2021-11-22 04:20:00|89207.1|89157.1|89228.4|89178.4|89234.2|89184.2|89200.8|89150.8|827
1637555100000|2021-11-22 04:25:00|89228.5|89178.5|89211.4|89161.4|89233.2|89183.2|89206.1|89156.1|754
1637555400000|2021-11-22 04:30:00|89212.6|89162.6|89223|89173|89230.4|89180.4|89202.5|89152.5|725
1637555700000|2021-11-22 04:35:00|89222.1|89172.1|89221.1|89171.1|89225|89175|89213.2|89163.2|726
1637556000000|2021-11-22 04:40:00|89220.4|89170.4|89236.8|89186.8|89242|89192|89214.4|89164.4|708
1637556300000|2021-11-22 04:45:00|89237.6|89187.6|89249.7|89199.7|89255.6|89205.6|89235.8|89185.8|660
1637556600000|2021-11-22 04:50:00|89249.1|89199.1|89242.5|89192.5|89257.4|89207.4|89239.9|89189.9|1142
1637556900000|2021-11-22 04:55:00|89242.6|89192.6|89205.2|89155.2|89244.8|89194.8|89199.1|89149.1|739
1637557200000|2021-11-22 05:00:00|89205|89155|89232.7|89182.7|89234.4|89184.4|89202.7|89152.7|632
1637557500000|2021-11-22 05:05:00|89233.1|89183.1|89231.5|89181.5|89244.6|89194.6|89226.1|89176.1|1056
1637557800000|2021-11-22 05:10:00|89228.2|89178.2|89216.9|89166.9|89231.7|89181.7|89201.6|89151.6|556
1637558100000|2021-11-22 05:15:00|89215.6|89165.6|89227.9|89177.9|89231.9|89181.9|89206.6|89156.6|626
1637558400000|2021-11-22 05:20:00|89227.3|89177.3|89242.3|89192.3|89246.4|89196.4|89226.3|89176.3|1019
1637558700000|2021-11-22 05:25:00|89242.5|89192.5|89269.7|89219.7|89278.8|89228.8|89233.6|89183.6|636
1637559000000|2021-11-22 05:30:00|89270.9|89220.9|89296.5|89246.5|89299.1|89249.1|89265.8|89215.8|672
1637559300000|2021-11-22 05:35:00|89298.5|89248.5|89252.5|89202.5|89331.1|89249.9|89237.1|89187.1|1573
1637559600000|2021-11-22 05:40:00|89252.2|89202.2|89249.5|89199.5|89268.4|89218.4|89245.4|89195.4|541
1637559900000|2021-11-22 05:45:00|89249.3|89199.3|89249.9|89199.9|89252.6|89202.6|89234|89184|667
1637560200000|2021-11-22 05:50:00|89250.1|89200.1|89247.5|89197.5|89255.3|89205.3|89241.7|89191.7|599
1637560500000|2021-11-22 05:55:00|89247.3|89197.3|89215.2|89165.2|89253.8|89203.8|89214.1|89164.1|765
1637560800000|2021-11-22 06:00:00|89216.2|89166.2|89236.7|89186.7|89240.2|89190.2|89216.2|89166.2|852
1637561100000|2021-11-22 06:05:00|89236.3|89186.3|89247.9|89197.9|89263.1|89213.1|89224.8|89174.8|812
1637561400000|2021-11-22 06:10:00|89246.9|89196.9|89241.4|89191.4|89261.9|89211.9|89234.9|89184.9|905
1637561700000|2021-11-22 06:15:00|89240.9|89190.9|89219.1|89169.1|89248.9|89198.9|89216.1|89166.1|881
1637562000000|2021-11-22 06:20:00|89220.5|89170.5|89221.4|89171.4|89231.5|89181.5|89205.7|89155.7|927
1637562300000|2021-11-22 06:25:00|89221.1|89171.1|89147|89097|89223.9|89173.9|89131.7|89041.9|1535
1637562600000|2021-11-22 06:30:00|89147.2|89097.2|89158.5|89108.5|89164.6|89114.6|89139.6|89089.6|954
1637562900000|2021-11-22 06:35:00|89159.1|89109.1|89229.3|89179.3|89277.5|89213.3|89157.3|89049|2030
1637563200000|2021-11-22 06:40:00|89226|89176|89221.7|89171.7|89231.3|89181.3|89204.4|89154.4|1066
1637563500000|2021-11-22 06:45:00|89222.7|89172.7|89140.6|89090.6|89228.6|89178.6|89120.5|89070.5|1085
1637563800000|2021-11-22 06:50:00|89140.7|89090.7|89089.2|89039.2|89150.4|89100.4|89060.4|89010.4|1000
1637564100000|2021-11-22 06:55:00|89089.3|89039.3|89144.3|89094.3|89148.5|89098.5|89073.7|89023.7|923
1637564400000|2021-11-22 07:00:00|89144|89094|89155.2|89105.2|89158.6|89108.6|89113|89063|1518
1637564700000|2021-11-22 07:05:00|89155|89105|89166.4|89116.4|89236|89186|89150.3|89100.3|1347
1637565000000|2021-11-22 07:10:00|89166.9|89116.9|89156.4|89106.4|89175.5|89125.5|89124.1|89074.1|1399
1637565300000|2021-11-22 07:15:00|89156|89106|89118.6|89068.6|89156.4|89106.4|89088.3|89038.3|1318
1637565600000|2021-11-22 07:20:00|89122.2|89072.2|89126.2|89076.2|89134.1|89084.1|89103.2|89053.2|1464
1637565900000|2021-11-22 07:25:00|89126.1|89076.1|89230.2|89180.2|89233.1|89183.1|89116.7|89066.7|1321
1637566200000|2021-11-22 07:30:00|89230.9|89180.9|89192.1|89142.1|89260.6|89210.6|89187.4|89137.4|1366
1637566500000|2021-11-22 07:35:00|89191.6|89141.6|89136.1|89086.1|89193.2|89151.3|89123.4|89073.4|1805
1637566800000|2021-11-22 07:40:00|89136.3|89086.3|89073.1|89023.1|89136.6|89094.2|89028.9|88985.8|1717
1637567100000|2021-11-22 07:45:00|89072.9|89022.9|89065.9|89015.9|89082.9|89046.1|89034.7|88986.8|1417
1637567400000|2021-11-22 07:50:00|89065.7|89015.7|89074.2|89024.2|89078.9|89041.1|89043.9|88997.5|1472
1637567700000|2021-11-22 07:55:00|89070.6|89020.6|89147.6|89097.6|89149.1|89101.7|89043.3|89001.4|1830
1637568000000|2021-11-22 08:00:00|89145.5|89095.5|89016.1|88991.1|89145.5|89104|89005.6|88970.1|1823
1637568300000|2021-11-22 08:05:00|89017.2|88992.2|89001.8|88951.8|89038.5|89004.2|88955.7|88913.8|1771
1637568600000|2021-11-22 08:10:00|89000.7|88950.7|89077.2|89052.2|89124.2|89083.5|88984.7|88950.3|1645
1637568900000|2021-11-22 08:15:00|89076.7|89051.7|89067.1|89017.1|89118.3|89077.9|89015.9|88972.9|1604
1637569200000|2021-11-22 08:20:00|89066.9|89016.9|89014.3|88964.3|89071.6|89035.2|88994.1|88944.1|1785
1637569500000|2021-11-22 08:25:00|89014.4|88964.4|89115.6|89090.6|89148.3|89102|88993.4|88955.8|1907
1637569800000|2021-11-22 08:30:00|89114.1|89089.1|89111.1|89086.1|89146.4|89113.9|89063.6|89021.9|1814
1637570100000|2021-11-22 08:35:00|89111.2|89086.2|89164.4|89139.4|89179|89146|89072.5|89029.2|1660
1637570400000|2021-11-22 08:40:00|89167.4|89142.4|89160.3|89135.3|89200.5|89161.6|89121.5|89096.1|1636
1637570700000|2021-11-22 08:45:00|89160.4|89135.4|89243.9|89218.9|89267.4|89227.6|89157.5|89122.1|1550
1637571000000|2021-11-22 08:50:00|89244.2|89219.2|89372.3|89322.3|89372.9|89336.5|89243|89210.3|1595
1637571300000|2021-11-22 08:55:00|89367.6|89317.6|89418.6|89368.6|89419.8|89369.8|89335.7|89285.7|1667
1637571600000|2021-11-22 09:00:00|89418.4|89368.4|89286.7|89236.7|89429.8|89379.8|89272.8|89229|1686
1637571900000|2021-11-22 09:05:00|89287.9|89237.9|89251|89226|89319.8|89271.4|89248.6|89201.8|1471
1637572200000|2021-11-22 09:10:00|89250.7|89225.7|89256|89206|89302.8|89261.5|89243.2|89201.8|1455
1637572500000|2021-11-22 09:15:00|89255.5|89205.5|89192.4|89167.4|89255.5|89205.5|89132|89094.4|1645
1637572800000|2021-11-22 09:20:00|89193.1|89168.1|89117.7|89092.7|89198.7|89172.8|89097|89063.5|1516
1637573100000|2021-11-22 09:25:00|89117.4|89092.4|89134.6|89084.6|89144.1|89106.5|89089.1|89052.2|1363
1637573400000|2021-11-22 09:30:00|89135.3|89085.3|89129.7|89079.7|89150.7|89111.8|89081.8|89048.6|1292
1637573700000|2021-11-22 09:35:00|89129.4|89079.4|89083.9|89033.9|89138.8|89090.6|89035.8|88993.7|1526
1637574000000|2021-11-22 09:40:00|89083.8|89033.8|89111.4|89086.4|89135.3|89093.2|89069.8|89026.7|1389
1637574300000|2021-11-22 09:45:00|89111.7|89086.7|89187.4|89162.4|89207.7|89171.9|89110.7|89085.2|1325
1637574600000|2021-11-22 09:50:00|89187.8|89162.8|89186.6|89161.6|89195.4|89168|89168.8|89136.4|1344
1637574900000|2021-11-22 09:55:00|89187.1|89162.1|89199.8|89174.8|89242.2|89209.6|89173.5|89143.8|1594
1637575200000|2021-11-22 10:00:00|89200.1|89175.1|89121.9|89096.9|89224.6|89188.4|89116|89074.3|1401
1637575500000|2021-11-22 10:05:00|89122|89097|89085.2|89060.2|89123|89098|89045.8|89011.3|1123
1637575800000|2021-11-22 10:10:00|89085.4|89060.4|89111.7|89086.7|89141.5|89104.1|89078.2|89051.1|1351
1637576100000|2021-11-22 10:15:00|89111.9|89086.9|89107.4|89082.4|89123.4|89092.1|89074|89043.9|1213
1637576400000|2021-11-22 10:20:00|89107.5|89082.5|89171.8|89121.8|89186.9|89151.7|89107.5|89073.7|1333
1637576700000|2021-11-22 10:25:00|89171.1|89121.1|89164.7|89114.7|89192.5|89154.5|89131.8|89094.3|1296
1637577000000|2021-11-22 10:30:00|89165.4|89115.4|89140.9|89115.9|89185.1|89153.2|89128.8|89088.4|1423
1637577300000|2021-11-22 10:35:00|89140.1|89115.1|89215.6|89190.6|89235.9|89194.6|89138.8|89113.8|1482
1637577600000|2021-11-22 10:40:00|89215.3|89190.3|89226|89201|89251.5|89218.6|89208.2|89171.9|1293
1637577900000|2021-11-22 10:45:00|89226.8|89201.8|89237.8|89212.8|89260.5|89222.3|89193.7|89157|1350
1637578200000|2021-11-22 10:50:00|89235.5|89210.5|89253.7|89228.7|89286.7|89261.7|89235.5|89204.4|1327
1637578500000|2021-11-22 10:55:00|89250.8|89225.8|89228.4|89203.4|89302.5|89263.6|89216.8|89177.2|1375
1637578800000|2021-11-22 11:00:00|89229.2|89204.2|89233.3|89208.3|89262.7|89225.3|89213.7|89184.2|1354
1637579100000|2021-11-22 11:05:00|89234.6|89209.6|89219|89169|89297.1|89262.4|89209.2|89169|1166
1637579400000|2021-11-22 11:10:00|89219.9|89169.9|89121.5|89096.5|89225.2|89191.3|89108.5|89080.3|1447
1637579700000|2021-11-22 11:15:00|89121.7|89096.7|89089.7|89064.7|89143.6|89111.8|89083.4|89043.6|1416
1637580000000|2021-11-22 11:20:00|89089|89064|89073.4|89048.4|89127.1|89100.5|89070.6|89045.6|1208
1637580300000|2021-11-22 11:25:00|89073.5|89048.5|89039.5|89014.5|89084.8|89054.7|89005.6|88957.4|1367
1637580600000|2021-11-22 11:30:00|89039.8|89014.8|89023.3|88998.3|89070.9|89037|89015.8|88981.9|1090
1637580900000|2021-11-22 11:35:00|89025.8|89000.8|89011.9|88986.9|89054.3|89019.4|88983.9|88945.4|1298
1637581200000|2021-11-22 11:40:00|89011.5|88986.5|89009.6|88984.6|89043.8|89000.2|88935.6|88896.1|1421
1637581500000|2021-11-22 11:45:00|89009.3|88984.3|88975.8|88950.8|89013.7|88986.3|88958.5|88918.3|1269
1637581800000|2021-11-22 11:50:00|88975.5|88950.5|89139.3|89089.3|89224.4|89174.4|88966.6|88937.1|1751
1637582100000|2021-11-22 11:55:00|89139.6|89089.6|89154.1|89104.1|89271.1|89221.1|89119.9|89069.9|1868
1637582400000|2021-11-22 12:00:00|89153.8|89103.8|89111.5|89061.5|89194.9|89144.9|89109.8|89059.8|1639
1637582700000|2021-11-22 12:05:00|89109.8|89059.8|89095.3|89045.3|89112.1|89063.3|89069.2|89021|1270
1637583000000|2021-11-22 12:10:00|89093.4|89043.4|89163.1|89113.1|89168.1|89118.1|89082.5|89043.4|1446
1637583300000|2021-11-22 12:15:00|89163.5|89113.5|89178.9|89128.9|89193.1|89143.1|89137.4|89092.4|1221
1637583600000|2021-11-22 12:20:00|89178.8|89128.8|89165.1|89115.1|89192.9|89149.9|89151.7|89101.7|1389
1637583900000|2021-11-22 12:25:00|89165.4|89115.4|89128.4|89078.4|89168.3|89122.2|89123.3|89073.3|1091
1637584200000|2021-11-22 12:30:00|89126.5|89076.5|89160.5|89110.5|89172.6|89127.2|89105.4|89064.1|1380
1637584500000|2021-11-22 12:35:00|89160.7|89110.7|89137.5|89087.5|89173.5|89129.9|89117.3|89075.7|1082
1637584800000|2021-11-22 12:40:00|89137.7|89087.7|89165|89140|89199.7|89151.3|89126.3|89087|916
1637585100000|2021-11-22 12:45:00|89164.7|89139.7|89148.8|89123.8|89175.5|89140.5|89138.5|89088.5|1012
1637585400000|2021-11-22 12:50:00|89149.1|89124.1|89170.3|89145.3|89184.7|89146.7|89141.2|89103.2|922
1637585700000|2021-11-22 12:55:00|89170.6|89145.6|89294.3|89244.3|89310|89260|89170.3|89139.1|1380
1637586000000|2021-11-22 13:00:00|89294.7|89244.7|89265.2|89240.2|89328.9|89278.9|89249.7|89213.1|1410
1637586300000|2021-11-22 13:05:00|89265|89240|89249.6|89199.6|89270.7|89241.1|89212.1|89162.3|1322
1637586600000|2021-11-22 13:10:00|89249.5|89199.5|89332|89282|89333.4|89288.7|89218.4|89176.9|1248
1637586900000|2021-11-22 13:15:00|89331.6|89281.6|89483.6|89433.6|89485.3|89435.3|89328.8|89278.8|1318
1637587200000|2021-11-22 13:20:00|89485.7|89435.7|89368.4|89318.4|89510.7|89460.7|89359.6|89315.3|1475
1637587500000|2021-11-22 13:25:00|89368.5|89318.5|89518.5|89468.5|89551.3|89501.4|89368.5|89318.5|1414
1637587800000|2021-11-22 13:30:00|89516.4|89466.4|89413.4|89363.4|89516.4|89466.4|89367.8|89318.9|1410
1637588100000|2021-11-22 13:35:00|89413.2|89363.2|89370.8|89345.8|89420.6|89370.6|89361.4|89314.3|1324
1637588400000|2021-11-22 13:40:00|89381.6|89331.6|89308|89258|89389.5|89350|89282.8|89242.8|1366
1637588700000|2021-11-22 13:45:00|89309.5|89259.5|89304.8|89254.8|89327.8|89291.3|89285.4|89241.9|1402
1637589000000|2021-11-22 13:50:00|89304.3|89254.3|89308.1|89258.1|89336.5|89297.1|89295.5|89247.7|1374
1637589300000|2021-11-22 13:55:00|89306.5|89256.5|89225.7|89175.7|89309.4|89259.4|89190.1|89152.5|1514
1637589600000|2021-11-22 14:00:00|89224.9|89174.9|89395.8|89345.8|89433.7|89383.7|89224.9|89174.9|2231
1637589900000|2021-11-22 14:05:00|89395.4|89345.4|89486.2|89436.2|89512.3|89465.2|89395.4|89345.4|1940
1637590200000|2021-11-22 14:10:00|89484.3|89434.3|89503.5|89453.5|89505.2|89455.2|89402.6|89353.1|1779
1637590500000|2021-11-22 14:15:00|89506.5|89456.5|89613.8|89563.8|89614|89564|89502.9|89452.9|1863
1637590800000|2021-11-22 14:20:00|89614.1|89564.1|89625|89575|89686.7|89636.7|89595.6|89545.6|1865
1637591100000|2021-11-22 14:25:00|89624.1|89574.1|89548.7|89498.7|89654.1|89604.1|89537.2|89487.2|1701
1637591400000|2021-11-22 14:30:00|89548.1|89498.1|89570.1|89545.1|89599.7|89554.7|89485.4|89435.4|1948
1637591700000|2021-11-22 14:35:00|89566.2|89541.2|89523.8|89473.8|89577|89541.2|89493.2|89446|1760
1637592000000|2021-11-22 14:40:00|89524|89474|89473.6|89448.6|89541.1|89501.8|89473.6|89433.5|1550
1637592300000|2021-11-22 14:45:00|89486.7|89436.7|89161.5|89111.5|89489.2|89452.8|89161.5|89111.5|1873
1637592600000|2021-11-22 14:50:00|89161.2|89111.2|89238.8|89188.8|89255.2|89209.6|89147.8|89097.8|1869
1637592900000|2021-11-22 14:55:00|89238.9|89188.9|89221.7|89171.7|89273.9|89230.7|89206.4|89156.4|1745
1637593200000|2021-11-22 15:00:00|89224.7|89174.7|89223.4|89173.4|89253.6|89203.6|89186|89138|1758
1637593500000|2021-11-22 15:05:00|89224.7|89174.7|89248.3|89223.3|89259.3|89224.4|89206.4|89165.6|1664
1637593800000|2021-11-22 15:10:00|89245.8|89220.8|89247.7|89222.7|89267.3|89239.2|89226.2|89188.6|1734
1637594100000|2021-11-22 15:15:00|89248.5|89223.5|89220.4|89170.4|89270|89236.3|89149.9|89114.8|1710
1637594400000|2021-11-22 15:20:00|89220.3|89170.3|89111.3|89061.3|89220.3|89179|89099.5|89061.3|1741
1637594700000|2021-11-22 15:25:00|89109.9|89059.9|89134.3|89084.3|89153.8|89115.2|89035.7|88997.6|1749
1637595000000|2021-11-22 15:30:00|89135.4|89085.4|89108.2|89083.2|89143.8|89093.8|89100.9|89061.5|1630
1637595300000|2021-11-22 15:35:00|89108.4|89083.4|89122.1|89097.1|89141.3|89109.2|89092.9|89055.6|1488
1637595600000|2021-11-22 15:40:00|89125.1|89100.1|89116.4|89091.4|89194|89148.1|89095.7|89056.3|1565
1637595900000|2021-11-22 15:45:00|89115.9|89090.9|89108.1|89083.1|89146.9|89107.8|89051.1|89018.9|1632
1637596200000|2021-11-22 15:50:00|89108.5|89083.5|89004.8|88979.8|89133.5|89100.2|89002.6|88962.4|1607
1637596500000|2021-11-22 15:55:00|89004.9|88979.9|89094.4|89044.4|89109.5|89062.9|88983.6|88947.3|1923
1637596800000|2021-11-22 16:00:00|89094|89044|89052.4|89027.4|89104.8|89065.5|89030.3|88987.5|1872
1637597100000|2021-11-22 16:05:00|89051.6|89026.6|89097.1|89072.1|89134|89096.2|89025.7|88992.8|1654
1637597400000|2021-11-22 16:10:00|89097.2|89072.2|89080.9|89030.9|89114.6|89078.5|89067.6|89022.4|1486
1637597700000|2021-11-22 16:15:00|89081|89031|89026.2|89001.2|89085.8|89048.3|89004.4|88967.7|1343
1637598000000|2021-11-22 16:20:00|89025.6|89000.6|88977.7|88952.7|89035|89001.5|88973.1|88933.7|1342
1637598300000|2021-11-22 16:25:00|88977.6|88952.6|88920.4|88870.4|89003.6|88965.2|88912.2|88862.2|1270
1637598600000|2021-11-22 16:30:00|88926.2|88876.2|88984.9|88934.9|88992.6|88942.6|88900.9|88850.9|1500
1637598900000|2021-11-22 16:35:00|88985|88935|88950.5|88900.5|88987.3|88949.9|88949.8|88899.8|1521
1637599200000|2021-11-22 16:40:00|88950.8|88900.8|89035.4|88985.4|89088.9|89038.9|88943.4|88899.8|1743
1637599500000|2021-11-22 16:45:00|89037.7|88987.7|89002.9|88952.9|89049.3|88999.3|88975.6|88925.6|1533
1637599800000|2021-11-22 16:50:00|89002.5|88952.5|89101.6|89051.6|89107.8|89057.8|88946.5|88896.5|1521
1637600100000|2021-11-22 16:55:00|89101.8|89051.8|89072|89022|89141.3|89091.3|89068.1|89018.1|1728
1637600400000|2021-11-22 17:00:00|89068.8|89018.8|89111.1|89061.1|89111.4|89061.4|89055.7|89005.7|1465
1637600700000|2021-11-22 17:05:00|89110.1|89060.1|89117.5|89067.5|89125|89075|89089.9|89039.9|1135
1637601000000|2021-11-22 17:10:00|89116.7|89066.7|89137.6|89087.6|89140.7|89090.7|89110.3|89060.3|1200
1637601300000|2021-11-22 17:15:00|89137.2|89087.2|89139|89089|89146|89096|89127.9|89077.9|1091
1637601600000|2021-11-22 17:20:00|89138.9|89088.9|89145.6|89095.6|89148.2|89098.2|89131.8|89081.8|1079
1637601900000|2021-11-22 17:25:00|89144.8|89094.8|89171.7|89121.7|89175.6|89125.6|89138.4|89088.4|1185
1637602200000|2021-11-22 17:30:00|89172|89122|89162.4|89112.4|89184|89134|89131.7|89081.7|1357
1637602500000|2021-11-22 17:35:00|89159.8|89109.8|89164.7|89114.7|89169|89119|89153.5|89103.5|1009
1637602800000|2021-11-22 17:40:00|89164.6|89114.6|89160.6|89110.6|89176.5|89126.5|89156.1|89106.1|959
1637603100000|2021-11-22 17:45:00|89160.8|89110.8|89177.6|89127.6|89181|89131|89154.1|89104.1|780
1637603400000|2021-11-22 17:50:00|89177.1|89127.1|89211|89161|89284.3|89234.3|89165.8|89115.8|1165
1637603700000|2021-11-22 17:55:00|89211.3|89161.3|89234.9|89184.9|89242.7|89192.7|89206.1|89156.1|1179
1637604000000|2021-11-22 18:00:00|89234|89184|89265.1|89215.1|89301|89251|89223|89173|1248
1637604300000|2021-11-22 18:05:00|89265|89215|89273.8|89223.8|89280.2|89234.5|89250.9|89210.1|1017
1637604600000|2021-11-22 18:10:00|89273.5|89223.5|89295.8|89245.8|89300.1|89252.2|89269.6|89219.6|977
1637604900000|2021-11-22 18:15:00|89296.2|89246.2|89302.1|89252.1|89303.9|89263.3|89280.7|89240.8|854
1637605200000|2021-11-22 18:20:00|89301.9|89251.9|89287.3|89237.3|89305.9|89255.9|89257.9|89220|812
1637605500000|2021-11-22 18:25:00|89286.7|89236.7|89278.5|89228.5|89300.6|89260.7|89267.2|89224.6|856
1637605800000|2021-11-22 18:30:00|89278.4|89228.4|89262|89212|89278.4|89228.4|89259.6|89209.6|869
1637606100000|2021-11-22 18:35:00|89262.3|89212.3|89266.9|89216.9|89269.2|89219.2|89251.7|89201.7|830
1637606400000|2021-11-22 18:40:00|89267|89217|89282.9|89232.9|89288.6|89238.6|89264.9|89214.9|838
1637606700000|2021-11-22 18:45:00|89282.8|89232.8|89302|89252|89302.1|89252.1|89275.4|89225.4|863
1637607000000|2021-11-22 18:50:00|89302.3|89252.3|89308|89258|89331.1|89281.1|89301.3|89251.3|990
1637607300000|2021-11-22 18:55:00|89307.4|89257.4|89307.7|89257.7|89320.3|89270.3|89301.4|89251.4|926
1637607600000|2021-11-22 19:00:00|89307.5|89257.5|89306.1|89256.1|89309.7|89259.7|89290.8|89240.8|922
1637607900000|2021-11-22 19:05:00|89306.4|89256.4|89311.9|89261.9|89314.6|89274.9|89291|89250.6|789
1637608200000|2021-11-22 19:10:00|89311.2|89261.2|89306.4|89256.4|89317.4|89271.5|89292.3|89252.1|683
1637608500000|2021-11-22 19:15:00|89306.1|89256.1|89307.4|89257.4|89323.6|89273.6|89300.3|89250.3|836
1637608800000|2021-11-22 19:20:00|89307.6|89257.6|89312.1|89262.1|89326.5|89276.5|89301.5|89251.5|838
1637609100000|2021-11-22 19:25:00|89312|89262|89315.5|89265.5|89327|89277|89310.3|89260.3|713
1637609400000|2021-11-22 19:30:00|89315.6|89265.6|89274.3|89224.3|89315.6|89265.6|89272.2|89222.2|1065
1637609700000|2021-11-22 19:35:00|89274.5|89224.5|89293.8|89243.8|89296.4|89246.4|89273|89223|975
1637610000000|2021-11-22 19:40:00|89293.9|89243.9|89291.4|89241.4|89299.1|89249.1|89281.3|89231.3|977
1637610300000|2021-11-22 19:45:00|89291.1|89241.1|89300.5|89250.5|89303|89261.6|89285.6|89237.5|790
1637610600000|2021-11-22 19:50:00|89300.3|89250.3|89319.6|89269.6|89320.8|89270.8|89296.5|89246.5|1078
1637610900000|2021-11-22 19:55:00|89319.1|89269.1|89350.7|89300.7|89354.2|89304.2|89307.9|89265.9|1332
1637611200000|2021-11-22 20:00:00|89352|89302|89346.4|89296.4|89352.6|89305.2|89327.7|89279.8|1141
1637611500000|2021-11-22 20:05:00|89346.9|89296.9|89313.6|89263.6|89348.5|89298.5|89304.5|89258.8|896
1637611800000|2021-11-22 20:10:00|89312|89262|89333.3|89283.3|89333.9|89283.9|89300.6|89254.5|942
1637612100000|2021-11-22 20:15:00|89333.4|89283.4|89345.8|89295.8|89348.6|89305.7|89318.4|89280.6|665
1637612400000|2021-11-22 20:20:00|89345.9|89295.9|89326|89276|89346.5|89304.5|89309.5|89272.5|834
1637612700000|2021-11-22 20:25:00|89325.4|89275.4|89318.4|89268.4|89328|89278|89314.4|89264.4|761
1637613000000|2021-11-22 20:30:00|89319.4|89269.4|89295.4|89245.4|89337.4|89287.4|89276.4|89067.7|853
1637613300000|2021-11-22 20:35:00|89295.1|89245.1|89261.8|89211.8|89307.2|89257.2|89257.8|89207.8|967
1637613600000|2021-11-22 20:40:00|89262|89212|89274.5|89224.5|89277.3|89227.3|89251.8|89201.8|1033
1637613900000|2021-11-22 20:45:00|89274.9|89224.9|89334.9|89284.9|89336.8|89286.8|89272.9|89222.9|1043
1637614200000|2021-11-22 20:50:00|89334.6|89284.6|89347.7|89297.7|89370.8|89320.8|89332.5|89282.5|1254
1637614500000|2021-11-22 20:55:00|89347.9|89297.9|89353.2|89303.2|89353.2|89303.2|89329.5|89279.5|1115
1637614800000|2021-11-22 21:00:00|89349.8|89299.8|89406.1|89356.1|89410.7|89360.7|89349.6|89299.6|1074
1637615100000|2021-11-22 21:05:00|89406|89356|89404|89354|89410.7|89360.7|89397.2|89347.2|600
1637615400000|2021-11-22 21:10:00|89404.2|89354.2|89419|89369|89440.6|89390.6|89398.5|89348.5|699
1637615700000|2021-11-22 21:15:00|89417.2|89367.2|89427.4|89377.4|89430.6|89380.6|89411.6|89361.6|549
1637616000000|2021-11-22 21:20:00|89427.5|89377.5|89424.6|89374.6|89434|89384|89421.1|89371.1|339
1637616300000|2021-11-22 21:25:00|89424.5|89374.5|89435.5|89385.5|89523.5|89402.9|89414.8|89250.4|837
1637616600000|2021-11-22 21:30:00|89432.3|89382.3|89390.3|89340.3|89550.9|89391.5|89388.7|89196.5|957
1637616900000|2021-11-22 21:35:00|89390.5|89340.5|89394.8|89231.8|89474.1|89358|89381.2|89127.2|661
1637617200000|2021-11-22 21:40:00|89391.9|89228.3|89383.3|89333.3|89506.4|89362.1|89337.2|89052.4|868
1637617500000|2021-11-22 21:45:00|89387.8|89337.8|89378.7|89328.7|89460.5|89352.1|89373.8|89128.4|785
1637617800000|2021-11-22 21:50:00|89379|89329|89380.1|89330.1|89412.2|89346.9|89371|89286.7|317
1637618100000|2021-11-22 21:55:00|89386.7|89336.7|89441.8|89190.2|89505.2|89344.6|89370.5|89080.1|872
1637618400000|2021-11-22 22:00:00|89441.2|89191|89432.3|89100.6|89455.8|89191|89407.1|89095.1|6
1637619000000|2021-11-22 22:10:00|89580.4|89083.4|89540.1|89043.1|89670.4|89173.4|89498.3|89001.3|47
1637619300000|2021-11-22 22:15:00|89527.9|89030.9|89596.5|89099.5|89653.1|89156.1|89500.6|89003.6|62
1637619600000|2021-11-22 22:20:00|89652.2|89155.2|89425.8|88928.8|89655.6|89158.6|89410.2|88913.2|64
1637619900000|2021-11-22 22:25:00|89527.3|89030.3|89562.1|89065.1|89651.5|89154.5|89527.3|89030.3|43
1637620200000|2021-11-22 22:30:00|89558.2|89061.2|89639.2|89142.2|89676.5|89179.5|89552|89055|618
1637620500000|2021-11-22 22:35:00|89650.9|89153.9|89668|89171|89710.8|89213.8|89618|89121|385
1637620800000|2021-11-22 22:40:00|89660.4|89163.4|89689.3|89192.3|89735.1|89238.1|89628.5|89131.5|396
1637621100000|2021-11-22 22:45:00|89670.5|89173.5|89591.9|89094.9|89671.8|89174.8|89576.6|89079.6|314
1637621400000|2021-11-22 22:50:00|89607.2|89110.2|89604.9|89107.9|89612|89115|89559.8|89062.8|170
1637621700000|2021-11-22 22:55:00|89568|89071|89617.5|89120.5|89629.7|89132.7|89567.1|89070.1|162
1637622000000|2021-11-22 23:00:00|89604.1|89107.1|89529.3|89256.5|89658.4|89258|89521.7|89067|1251
1637622300000|2021-11-22 23:05:00|89527.6|89255|89439.3|89251|89564.4|89279.4|89433.7|89226.7|951
1637622600000|2021-11-22 23:10:00|89436.2|89250.9|89406.9|89244.9|89443.5|89258.3|89402.3|89235|810
1637622900000|2021-11-22 23:15:00|89409.8|89245|89399.9|89264.6|89441.2|89316.2|89310.3|89223.6|566
1637623200000|2021-11-22 23:20:00|89395|89266.3|89395.2|89264.2|89419.1|89305.4|89351.5|89246.3|309
1637623500000|2021-11-22 23:25:00|89395.1|89264|89393.5|89260.5|89419.2|89302.7|89350.7|89248.6|378
1637623800000|2021-11-22 23:30:00|89396.6|89260.2|89379.5|89248.5|89399.2|89302.3|89341.6|89248.5|607
1637624100000|2021-11-22 23:35:00|89379|89248.2|89328.2|89278.2|89399.7|89286.4|89325.4|89237.6|316
1637624400000|2021-11-22 23:40:00|89328.6|89278.6|89376.3|89243.8|89377.4|89288.4|89326|89238|485
1637624700000|2021-11-22 23:45:00|89376.6|89242.7|89330.4|89280.4|89377.6|89288|89325.4|89231.7|584
1637625000000|2021-11-22 23:50:00|89330|89280|89367.7|89241.2|89377.5|89285.2|89325.2|89231|616
1637625300000|2021-11-22 23:55:00|89329.6|89241.4|89344.8|89294.8|89397.7|89322.6|89327|89232|388
1637625600000|2021-11-23 00:00:00|89342.2|89292.2|89346.4|89296.4|89356.7|89306.7|89341.3|89291.3|516
1637625900000|2021-11-23 00:05:00|89347|89297|89357.6|89307.6|89418.9|89315.2|89346.1|89268|508
1637626200000|2021-11-23 00:10:00|89360.5|89310.5|89357.3|89307.3|89399.9|89316.5|89354.2|89267|857
1637626500000|2021-11-23 00:15:00|89357.4|89307.4|89340.2|89290.2|89366|89316|89335.9|89285.9|871
1637626800000|2021-11-23 00:20:00|89345.9|89295.9|89322.1|89272.1|89353.6|89303.6|89319.1|89269.1|882
1637627100000|2021-11-23 00:25:00|89321.9|89271.9|89330.7|89280.7|89344.2|89294.2|89316|89266|596
1637627400000|2021-11-23 00:30:00|89330.5|89280.5|89337.9|89287.9|89339.5|89289.5|89329.4|89279.4|480
1637627700000|2021-11-23 00:35:00|89337.5|89287.5|89344.7|89294.7|89353.6|89303.6|89336.8|89286.8|452
1637628000000|2021-11-23 00:40:00|89343.9|89293.9|89349|89299|89352.5|89302.5|89333.2|89283.2|385
1637628300000|2021-11-23 00:45:00|89349.4|89299.4|89364.3|89314.3|89364.7|89314.7|89344.6|89294.6|422
1637628600000|2021-11-23 00:50:00|89363.6|89313.6|89363.1|89313.1|89373.9|89323.9|89352|89302|463
1637628900000|2021-11-23 00:55:00|89362.4|89312.4|89359.9|89309.9|89364|89314|89349.7|89299.7|456
1637629200000|2021-11-23 01:00:00|89359.5|89309.5|89354.6|89304.6|89402.8|89332.4|89351.1|89274.2|610
1637629500000|2021-11-23 01:05:00|89354.8|89304.8|89343.2|89293.2|89387|89309.1|89341.6|89256|545
1637629800000|2021-11-23 01:10:00|89343.3|89293.3|89347|89297|89350|89300|89332.5|89282.5|577
1637630100000|2021-11-23 01:15:00|89346.8|89296.8|89339|89289|89358.2|89308.2|89339|89289|618
1637630400000|2021-11-23 01:20:00|89339.1|89289.1|89340.9|89290.9|89348.4|89298.4|89337.2|89287.2|405
1637630700000|2021-11-23 01:25:00|89339.2|89289.2|89341.2|89291.2|89378.9|89298.2|89333.6|89247.6|466
1637631000000|2021-11-23 01:30:00|89341.6|89291.6|89352.7|89302.7|89357.4|89307.4|89338.4|89288.4|485
1637631300000|2021-11-23 01:35:00|89352.1|89302.1|89366.9|89316.9|89394.1|89320.6|89350|89262.8|668
1637631600000|2021-11-23 01:40:00|89367|89317|89342.6|89292.6|89402.7|89319.5|89341.8|89255|420
1637631900000|2021-11-23 01:45:00|89342.8|89292.8|89378.7|89328.7|89413.3|89330.7|89342.5|89255.3|607
1637632200000|2021-11-23 01:50:00|89378.6|89328.6|89385.4|89335.4|89387.6|89337.6|89372.9|89322.9|621
1637632500000|2021-11-23 01:55:00|89385.2|89335.2|89387.2|89337.2|89393.9|89343.9|89382.4|89332.4|617
1637632800000|2021-11-23 02:00:00|89386.7|89336.7|89380.1|89330.1|89392.5|89342.5|89377.8|89327.8|429
1637633100000|2021-11-23 02:05:00|89379.9|89329.9|89398.6|89348.6|89431.4|89349.5|89378.2|89305.6|516
1637633400000|2021-11-23 02:10:00|89398.9|89348.9|89425.4|89375.4|89472.2|89376.1|89395.7|89317.1|807
1637633700000|2021-11-23 02:15:00|89425.1|89375.1|89527.3|89402.3|89530.9|89442.8|89420.2|89339.7|1227
1637634000000|2021-11-23 02:20:00|89489.8|89439.8|89483.4|89433.4|89532.4|89441.8|89470.6|89376.8|1038
1637634300000|2021-11-23 02:25:00|89522.4|89394.9|89470.1|89420.1|89531.6|89437.5|89468.9|89377.1|881
1637634600000|2021-11-23 02:30:00|89509.9|89381.2|89468.3|89418.3|89518.2|89426|89465.7|89377|758
1637634900000|2021-11-23 02:35:00|89468.5|89418.5|89492.1|89359.5|89511.2|89418.6|89447.8|89356.2|631
1637635200000|2021-11-23 02:40:00|89492.3|89359.7|89433.3|89383.3|89501|89401.9|89432.1|89342.3|628
1637635500000|2021-11-23 02:45:00|89433.4|89383.4|89430.5|89380.5|89476.8|89387.6|89429.2|89340.3|530
1637635800000|2021-11-23 02:50:00|89430.4|89380.4|89469.7|89329.9|89477.1|89382.9|89420.1|89326.7|688
1637636100000|2021-11-23 02:55:00|89467.5|89331.2|89458.4|89330.1|89484.5|89385.3|89418.1|89326.7|679
1637636400000|2021-11-23 03:00:00|89456.5|89330.8|89425.2|89375.2|89478|89384.5|89419.3|89329.6|738
1637636700000|2021-11-23 03:05:00|89425.1|89375.1|89425|89375|89477.6|89382.8|89420.8|89332.4|574
1637637000000|2021-11-23 03:10:00|89424.8|89374.8|89426.8|89376.8|89481.1|89381.7|89417.6|89332|559
1637637300000|2021-11-23 03:15:00|89426.5|89376.5|89436.4|89386.4|89483.1|89392.3|89422.6|89341|577
1637637600000|2021-11-23 03:20:00|89436.3|89386.3|89428.8|89378.8|89485.4|89415.7|89420.2|89318.9|722
1637637900000|2021-11-23 03:25:00|89428.6|89378.6|89419.2|89369.2|89481.8|89389.7|89416.9|89332.6|598
1637638200000|2021-11-23 03:30:00|89418.7|89368.7|89402.6|89352.6|89481|89379.7|89401.8|89316.1|579
1637638500000|2021-11-23 03:35:00|89402.3|89352.3|89458.8|89328.9|89465.6|89374.3|89401.7|89314|426
1637638800000|2021-11-23 03:40:00|89457.1|89328.1|89412.1|89362.1|89463.2|89373|89404.4|89316.9|413
1637639100000|2021-11-23 03:45:00|89412.4|89362.4|89437.4|89387.4|89487.5|89395|89405.8|89332.5|509
1637639400000|2021-11-23 03:50:00|89436.8|89386.8|89427.9|89377.9|89492.2|89388.5|89422.8|89330.1|466
1637639700000|2021-11-23 03:55:00|89427.8|89377.8|89440.3|89390.3|89488.4|89397.7|89425.9|89343.7|564
1637640000000|2021-11-23 04:00:00|89438|89388|89451.7|89401.7|89494.9|89401.7|89435.2|89343.4|533
1637640300000|2021-11-23 04:05:00|89490.2|89365.2|89439.6|89389.6|89508.6|89408.4|89434.9|89320.7|557
1637640600000|2021-11-23 04:10:00|89439.9|89389.9|89504|89378|89508.2|89414.9|89439|89345.3|490
1637640900000|2021-11-23 04:15:00|89503|89377.6|89457.8|89407.8|89512.7|89416.3|89456|89368.1|427
1637641200000|2021-11-23 04:20:00|89457.9|89407.9|89456.8|89406.8|89527.9|89414.8|89455.7|89364|307
1637641500000|2021-11-23 04:25:00|89456.9|89406.9|89479.5|89429.5|89536.2|89439.4|89453.1|89359.7|553
1637641800000|2021-11-23 04:30:00|89479.6|89429.6|89466.4|89416.4|89518.6|89430.9|89461.5|89377.8|374
1637642100000|2021-11-23 04:35:00|89466.8|89416.8|89474.1|89424.1|89516.1|89426.3|89465.2|89386|283
1637642400000|2021-11-23 04:40:00|89474.6|89424.6|89461.9|89411.9|89532.7|89427|89458|89356.5|470
1637642700000|2021-11-23 04:45:00|89461.8|89411.8|89471.5|89421.5|89521.4|89426.1|89461.8|89371.4|479
1637643000000|2021-11-23 04:50:00|89470.8|89420.8|89470.1|89420.1|89524.7|89428.4|89467.3|89382.5|374
1637643300000|2021-11-23 04:55:00|89469.2|89419.2|89478|89352.1|89517|89426|89437.9|89345.9|364
1637643600000|2021-11-23 05:00:00|89478.4|89353.5|89451.6|89401.6|89483.9|89401.7|89425.1|89339.5|731
1637643900000|2021-11-23 05:05:00|89453.1|89403.1|89442.8|89392.8|89457.7|89407.7|89434.5|89384.5|508
1637644200000|2021-11-23 05:10:00|89441.6|89391.6|89442.7|89392.7|89448.3|89398.3|89428.9|89378.9|562
1637644500000|2021-11-23 05:15:00|89434.9|89384.9|89440.2|89390.2|89447.4|89397.4|89434.6|89384.6|544
1637644800000|2021-11-23 05:20:00|89439.8|89389.8|89421|89371|89447.8|89397.8|89418.5|89368.5|780
1637645100000|2021-11-23 05:25:00|89421.2|89371.2|89416.4|89366.4|89428.6|89378.6|89405.2|89355.2|710
1637645400000|2021-11-23 05:30:00|89415.8|89365.8|89428.6|89378.6|89438.4|89388.4|89415.8|89365.8|474
1637645700000|2021-11-23 05:35:00|89428.3|89378.3|89464.6|89414.6|89473.2|89423.2|89428.3|89378.3|574
1637646000000|2021-11-23 05:40:00|89464.3|89414.3|89489.3|89439.3|89495.2|89445.2|89453.3|89403.3|638
1637646300000|2021-11-23 05:45:00|89487.9|89437.9|89544.6|89494.6|89598.7|89548.7|89486.9|89436.9|887
1637646600000|2021-11-23 05:50:00|89544.7|89494.7|89539.6|89489.6|89555.2|89505.2|89536.5|89486.5|625
1637646900000|2021-11-23 05:55:00|89540.3|89490.3|89530|89480|89559.1|89509.1|89522.1|89472.1|751
1637647200000|2021-11-23 06:00:00|89529.1|89479.1|89553.9|89503.9|89583|89533|89500.6|89450.6|1944
1637647500000|2021-11-23 06:05:00|89554.2|89504.2|89518.4|89468.4|89554.2|89504.2|89497.6|89447.6|1873
1637647800000|2021-11-23 06:10:00|89518.7|89468.7|89528.8|89478.8|89540.3|89490.3|89508.5|89458.5|1184
1637648100000|2021-11-23 06:15:00|89529|89479|89563.3|89513.3|89567|89517|89527.1|89477.1|1389
1637648400000|2021-11-23 06:20:00|89562.9|89512.9|89611|89561|89637.2|89587.2|89556.5|89506.5|749
1637648700000|2021-11-23 06:25:00|89612.4|89562.4|89518.2|89468.2|89619.5|89569.5|89506.2|89456.2|1090
1637649000000|2021-11-23 06:30:00|89516.6|89466.6|89545.3|89495.3|89579.5|89529.5|89512.3|89462.3|1265
1637649300000|2021-11-23 06:35:00|89542.7|89492.7|89570.4|89520.4|89582.9|89532.9|89528.6|89478.6|1037
1637649600000|2021-11-23 06:40:00|89572.3|89522.3|89566|89516|89572.9|89522.9|89544.6|89494.6|898
1637649900000|2021-11-23 06:45:00|89565.6|89515.6|89540.7|89490.7|89567|89517|89539.3|89489.3|921
1637650200000|2021-11-23 06:50:00|89541.1|89491.1|89544.8|89494.8|89549.9|89499.9|89536.8|89486.8|1085
1637650500000|2021-11-23 06:55:00|89547.5|89497.5|89546.5|89496.5|89617.4|89567.4|89514|89464|1134
1637650800000|2021-11-23 07:00:00|89547.6|89497.6|89560.9|89510.9|89593.8|89555|89541.1|89491.1|1247
1637651100000|2021-11-23 07:05:00|89563.8|89513.8|89609|89559|89656.5|89613.8|89558.5|89512.5|1326
1637651400000|2021-11-23 07:10:00|89607.5|89557.5|89583.8|89558.8|89611.2|89569.8|89575.9|89527|1409
1637651700000|2021-11-23 07:15:00|89584|89559|89527.9|89477.9|89599.4|89567.5|89527.4|89477.4|1368
1637652000000|2021-11-23 07:20:00|89527.8|89477.8|89383.6|89333.6|89533.5|89483.5|89345.6|89295.6|1877
1637652300000|2021-11-23 07:25:00|89383.5|89333.5|89444.2|89394.2|89504.4|89458.3|89371.7|89321.7|1841
1637652600000|2021-11-23 07:30:00|89446.5|89396.5|89457.2|89407.2|89488.7|89449.7|89382.2|89332.2|1890
1637652900000|2021-11-23 07:35:00|89456.4|89406.4|89541.7|89491.7|89550.7|89508.2|89438.6|89398|1620
1637653200000|2021-11-23 07:40:00|89541.9|89491.9|89484.6|89434.6|89546.7|89496.7|89476.5|89426.5|1649
1637653500000|2021-11-23 07:45:00|89485.5|89435.5|89455.3|89405.3|89528.5|89488.3|89443.4|89393.4|1831
1637653800000|2021-11-23 07:50:00|89454.9|89404.9|89400.7|89375.7|89456.7|89414.1|89386.3|89336.3|1839
1637654100000|2021-11-23 07:55:00|89400.4|89375.4|89402.8|89377.8|89438|89400.2|89374.7|89324.7|1665
1637654400000|2021-11-23 08:00:00|89416.8|89366.8|89561.5|89511.5|89570.2|89526.9|89414.8|89364.8|1961
1637654700000|2021-11-23 08:05:00|89561.3|89511.3|89656.8|89606.8|89697.6|89647.6|89541.7|89509.5|1966
1637655000000|2021-11-23 08:10:00|89656.3|89606.3|89677.4|89627.4|89698.5|89648.5|89601.9|89551.9|1952
1637655300000|2021-11-23 08:15:00|89665.8|89615.8|89632.5|89582.5|89665.8|89615.8|89564.8|89514.8|1973
1637655600000|2021-11-23 08:20:00|89629.9|89579.9|89630.3|89580.3|89669.2|89619.2|89584|89536.3|1866
1637655900000|2021-11-23 08:25:00|89629.4|89579.4|89620.1|89570.1|89696.6|89649.3|89619.6|89569.6|1754
1637656200000|2021-11-23 08:30:00|89614.3|89564.3|89660.9|89610.9|89662.1|89617.4|89587.5|89537.5|1942
1637656500000|2021-11-23 08:35:00|89660.6|89610.6|89622.4|89572.4|89702.7|89652.7|89613.3|89563.3|1758
1637656800000|2021-11-23 08:40:00|89622.8|89572.8|89535|89485|89644.3|89594.8|89534.4|89484.4|1739
1637657100000|2021-11-23 08:45:00|89535.8|89485.8|89619.1|89569.1|89622.5|89572.5|89535.8|89485.8|1669
1637657400000|2021-11-23 08:50:00|89618.2|89568.2|89669.4|89644.4|89722.2|89672.2|89572.5|89523.8|1786
1637657700000|2021-11-23 08:55:00|89671.4|89646.4|89642.5|89592.5|89752.6|89708.1|89631.6|89581.6|1732
1637658000000|2021-11-23 09:00:00|89641.6|89591.6|89516.8|89491.8|89641.6|89591.6|89502.8|89465.4|1704
1637658300000|2021-11-23 09:05:00|89516.9|89491.9|89489.8|89464.8|89582.5|89545.6|89483.2|89458.2|1685
1637658600000|2021-11-23 09:10:00|89490.5|89465.5|89473.8|89423.8|89510.2|89474.8|89438.2|89390.8|1656
1637658900000|2021-11-23 09:15:00|89474.3|89424.3|89417.2|89367.2|89549.7|89512.6|89413.9|89366.5|1716
1637659200000|2021-11-23 09:20:00|89418.4|89368.4|89430.9|89405.9|89462.1|89426.8|89414.7|89367.6|1645
1637659500000|2021-11-23 09:25:00|89430.8|89405.8|89380.4|89330.4|89437.7|89410.9|89362.4|89327.8|1630
1637659800000|2021-11-23 09:30:00|89365.9|89340.9|89415.1|89390.1|89457.9|89413.6|89343.2|89302|1535
1637660100000|2021-11-23 09:35:00|89415.4|89390.4|89450|89400|89458.9|89419.2|89403.2|89357.5|1517
1637660400000|2021-11-23 09:40:00|89449.8|89399.8|89514.5|89464.5|89530|89484.8|89421.3|89382.4|1591
1637660700000|2021-11-23 09:45:00|89515.1|89465.1|89500.5|89475.5|89524.9|89484.1|89455|89421|1518
1637661000000|2021-11-23 09:50:00|89499.4|89474.4|89486.9|89461.9|89511.1|89474.4|89451.8|89415.6|1371
1637661300000|2021-11-23 09:55:00|89486.3|89461.3|89422.1|89397.1|89509.7|89479.2|89414.4|89389.4|1478
1637661600000|2021-11-23 10:00:00|89421.7|89396.7|89384.6|89359.6|89460|89417|89372.1|89332.6|1503
1637661900000|2021-11-23 10:05:00|89384.1|89359.1|89427.3|89402.3|89453.7|89419|89378.9|89346.4|1322
1637662200000|2021-11-23 10:10:00|89427.2|89402.2|89392.6|89367.6|89454.1|89429.1|89389.5|89364.5|1357
1637662500000|2021-11-23 10:15:00|89388.9|89363.9|89421.6|89396.6|89447.5|89410.8|89335.6|89302.2|1503
1637662800000|2021-11-23 10:20:00|89420.4|89395.4|89480|89455|89493.7|89465.3|89401|89364.2|1289
1637663100000|2021-11-23 10:25:00|89479.9|89454.9|89477.2|89452.2|89503.8|89475.1|89467.1|89438.6|1131
1637663400000|2021-11-23 10:30:00|89474.8|89449.8|89445.6|89420.6|89500|89468.2|89417.9|89380.7|1367
1637663700000|2021-11-23 10:35:00|89445.7|89420.7|89474.6|89424.6|89484.9|89448.4|89430.9|89395.4|1424
1637664000000|2021-11-23 10:40:00|89474.7|89424.7|89446.2|89421.2|89477.9|89452.9|89441.7|89412.6|1221
1637664300000|2021-11-23 10:45:00|89445.9|89420.9|89556.8|89531.8|89564.2|89532.3|89445.3|89420.3|1344
1637664600000|2021-11-23 10:50:00|89557.2|89532.2|89585.6|89560.6|89599|89560.9|89556.2|89520|1425
1637664900000|2021-11-23 10:55:00|89587.8|89562.8|89643.3|89618.3|89657.5|89618.8|89579.3|89546.7|1409
1637665200000|2021-11-23 11:00:00|89642.2|89617.2|89686.9|89661.9|89699.7|89671.4|89586.3|89541.6|1533
1637665500000|2021-11-23 11:05:00|89687|89662|89709.9|89684.9|89714.3|89689.3|89648.4|89618|1426
1637665800000|2021-11-23 11:10:00|89708.2|89683.2|89741.8|89691.8|89803.6|89766.3|89706.3|89679|1367
1637666100000|2021-11-23 11:15:00|89738.3|89688.3|89790|89740|89790.6|89751.1|89661.8|89615.8|1673
1637666400000|2021-11-23 11:20:00|89790.9|89740.9|89749.6|89699.6|89794.4|89751.2|89708.4|89669.8|1686
1637666700000|2021-11-23 11:25:00|89751.5|89701.5|89756.5|89706.5|89765.5|89735.9|89725.5|89691|1713
1637667000000|2021-11-23 11:30:00|89756.9|89706.9|89672.7|89622.7|89783.2|89742.6|89643.8|89608.3|1644
1637667300000|2021-11-23 11:35:00|89672.4|89622.4|89599.1|89574.1|89696.8|89658.2|89577.7|89537.7|1456
1637667600000|2021-11-23 11:40:00|89599.3|89574.3|89639.7|89614.7|89646.8|89621.8|89571.4|89537.8|1504
1637667900000|2021-11-23 11:45:00|89639.4|89614.4|89658.5|89633.5|89689.1|89664.1|89618.9|89593.9|1298
1637668200000|2021-11-23 11:50:00|89659.4|89634.4|89657.8|89632.8|89666.4|89637.1|89601.6|89566.7|1533
1637668500000|2021-11-23 11:55:00|89657.5|89632.5|89629.7|89604.7|89678.8|89646.4|89605.4|89568|1564
1637668800000|2021-11-23 12:00:00|89629.1|89604.1|89600.6|89550.6|89651.7|89624.8|89571.1|89537.9|1586
1637669100000|2021-11-23 12:05:00|89601.2|89551.2|89582.9|89557.9|89651.8|89615.3|89570.7|89535.6|1642
1637669400000|2021-11-23 12:10:00|89582.4|89557.4|89543.1|89518.1|89595|89570|89531.5|89506.5|1284
1637669700000|2021-11-23 12:15:00|89542.6|89517.6|89646.1|89621.1|89646.1|89621.1|89512.8|89476.2|1403
1637670000000|2021-11-23 12:20:00|89645.8|89620.8|89462.1|89437.1|89653.3|89624.2|89447.2|89407.4|1637
1637670300000|2021-11-23 12:25:00|89461.3|89436.3|89570.1|89520.1|89571.2|89521.2|89455|89417.3|1555
1637670600000|2021-11-23 12:30:00|89568.9|89518.9|89531.1|89506.1|89592.8|89552.8|89510.3|89460.3|1524
1637670900000|2021-11-23 12:35:00|89531.3|89506.3|89514.3|89489.3|89546.6|89520.6|89480.4|89443.4|1212
1637671200000|2021-11-23 12:40:00|89514.2|89489.2|89521.9|89496.9|89550.7|89520.5|89499.5|89469.4|1529
1637671500000|2021-11-23 12:45:00|89521.8|89496.8|89591.9|89566.9|89601.9|89568.4|89519.6|89494.6|1207
1637671800000|2021-11-23 12:50:00|89590.7|89565.7|89552.6|89527.6|89599|89569.6|89549.5|89524.5|1324
1637672100000|2021-11-23 12:55:00|89552.5|89527.5|89559.8|89534.8|89575.8|89537.8|89487.4|89462.4|1679
1637672400000|2021-11-23 13:00:00|89554.3|89529.3|89494.7|89469.7|89578.3|89553.3|89492.6|89461|1594
1637672700000|2021-11-23 13:05:00|89494.5|89469.5|89543|89518|89546.4|89520.3|89487.2|89458.9|1463
1637673000000|2021-11-23 13:10:00|89543.6|89518.6|89460.7|89435.7|89547.1|89522.1|89455.9|89430.9|1500
1637673300000|2021-11-23 13:15:00|89460.8|89435.8|89508.7|89483.7|89510.1|89485.1|89450.3|89425.3|1536
1637673600000|2021-11-23 13:20:00|89509|89484|89529.9|89504.9|89557.9|89525.7|89486.8|89461.8|1684
1637673900000|2021-11-23 13:25:00|89526.6|89501.6|89496.7|89471.7|89581.2|89546.3|89486.2|89461.2|1565
1637674200000|2021-11-23 13:30:00|89496.1|89471.1|89531|89506|89572.4|89547.4|89495.7|89470.7|1450
1637674500000|2021-11-23 13:35:00|89530.8|89505.8|89549.9|89524.9|89580.5|89555.5|89522.7|89497.7|1360
1637674800000|2021-11-23 13:40:00|89549.8|89524.8|89528.7|89503.7|89579.3|89547|89516.8|89491.8|1534
1637675100000|2021-11-23 13:45:00|89528.4|89503.4|89481.4|89456.4|89587.5|89562.5|89477.7|89448.2|1611
1637675400000|2021-11-23 13:50:00|89481.1|89456.1|89524|89499|89540.2|89503.1|89461|89423.8|1585
1637675700000|2021-11-23 13:55:00|89523.9|89498.9|89464.1|89439.1|89524.6|89499.6|89424.8|89399.8|1411
1637676000000|2021-11-23 14:00:00|89464.4|89439.4|89378.8|89353.8|89480.7|89445.2|89378.7|89339.1|1504
1637676300000|2021-11-23 14:05:00|89378|89353|89389|89364|89405.1|89364.9|89349.6|89304.5|1680
1637676600000|2021-11-23 14:10:00|89389.3|89364.3|89402.1|89352.1|89411.7|89364.5|89317.8|89280|1429
1637676900000|2021-11-23 14:15:00|89401.8|89351.8|89361.3|89311.3|89402.2|89357.3|89346.8|89309.4|1277
1637677200000|2021-11-23 14:20:00|89358.9|89308.9|89384.6|89334.6|89404.1|89354.1|89332|89294.8|1091
1637677500000|2021-11-23 14:25:00|89385.9|89335.9|89441.1|89391.1|89461.5|89411.5|89367.8|89320.7|1319
1637677800000|2021-11-23 14:30:00|89439.2|89389.2|89395.2|89370.2|89456.3|89406.3|89380.2|89332.8|1754
1637678100000|2021-11-23 14:35:00|89395.1|89370.1|89364.4|89314.4|89419.1|89376.2|89331|89281|1648
1637678400000|2021-11-23 14:40:00|89366|89316|89227.5|89177.5|89369.2|89319.2|89227.5|89177.5|1814
1637678700000|2021-11-23 14:45:00|89228.5|89178.5|89194.6|89144.6|89241.4|89199|89181|89134.2|1729
1637679000000|2021-11-23 14:50:00|89195.2|89145.2|89239.9|89189.9|89247.7|89197.7|89173.3|89124.1|1742
1637679300000|2021-11-23 14:55:00|89241.8|89191.8|89231|89181|89272.2|89222.2|89166.4|89118.1|1803
1637679600000|2021-11-23 15:00:00|89230.7|89180.7|89268.8|89218.8|89282.3|89239.6|89185|89148.2|1796
1637679900000|2021-11-23 15:05:00|89269.1|89219.1|89325.8|89275.8|89361.4|89311.4|89229.2|89191.2|1737
1637680200000|2021-11-23 15:10:00|89325.7|89275.7|89397.9|89347.9|89443.7|89393.7|89285.5|89245.9|1733
1637680500000|2021-11-23 15:15:00|89396.7|89346.7|89409.9|89359.9|89431.7|89394.2|89354.3|89304.3|1757
1637680800000|2021-11-23 15:20:00|89409.7|89359.7|89377.3|89327.3|89424.7|89385.2|89364.8|89319.8|1816
1637681100000|2021-11-23 15:25:00|89376.3|89326.3|89385.5|89335.5|89409.3|89367.4|89326.7|89282.4|1705
1637681400000|2021-11-23 15:30:00|89386.1|89336.1|89329.7|89279.7|89408.3|89368.9|89281.2|89231.2|1669
1637681700000|2021-11-23 15:35:00|89330.5|89280.5|89283.1|89233.1|89352.1|89307.9|89270.2|89225.4|1544
1637682000000|2021-11-23 15:40:00|89283.2|89233.2|89242.2|89192.2|89287.7|89237.7|89206.8|89168.2|1588
1637682300000|2021-11-23 15:45:00|89242.1|89192.1|89124.3|89074.3|89244.6|89194.6|89090.1|89040.1|1819
1637682600000|2021-11-23 15:50:00|89124.1|89074.1|89131.8|89081.8|89147.6|89109.5|89051|89001.1|1754
1637682900000|2021-11-23 15:55:00|89133.5|89083.5|89177|89127|89187|89137|89108.7|89062.8|1739
1637683200000|2021-11-23 16:00:00|89177.3|89127.3|89270.1|89220.1|89271.8|89221.8|89167.4|89123.2|1821
1637683500000|2021-11-23 16:05:00|89269.7|89219.7|89321.9|89271.9|89344.6|89294.6|89258.4|89208.4|1644
1637683800000|2021-11-23 16:10:00|89322.6|89272.6|89265.5|89215.5|89330.1|89293|89253.1|89205.6|1438
1637684100000|2021-11-23 16:15:00|89266.1|89216.1|89225.3|89175.3|89276.7|89240.1|89195.4|89155.9|1472
1637684400000|2021-11-23 16:20:00|89226.6|89176.6|89170.1|89120.1|89241.1|89192.7|89158.2|89116.8|1461
1637684700000|2021-11-23 16:25:00|89170.3|89120.3|89074.8|89024.8|89170.3|89123.6|89049.6|88999.6|1480
1637685000000|2021-11-23 16:30:00|89074.6|89024.6|89070.6|89020.6|89096.5|89053.7|89065.3|89015.3|1312
1637685300000|2021-11-23 16:35:00|89070|89020|89058|89008|89081.2|89031.2|89049.6|88999.6|1397
1637685600000|2021-11-23 16:40:00|89057.8|89007.8|89057.9|89007.9|89074|89024|89046.1|88996.1|1267
1637685900000|2021-11-23 16:45:00|89058.2|89008.2|89066.2|89016.2|89080.1|89034.2|89043.7|89003.5|1459
1637686200000|2021-11-23 16:50:00|89067.9|89017.9|89096.7|89046.7|89101|89053.1|89033.4|88997|1225
1637686500000|2021-11-23 16:55:00|89096.4|89046.4|89105.5|89055.5|89118.1|89077.6|89059.7|89031.2|1330
1637686800000|2021-11-23 17:00:00|89106.9|89056.9|89150.7|89100.7|89177.8|89137.7|89087.1|89037.1|1565
1637687100000|2021-11-23 17:05:00|89149.7|89099.7|89123.4|89073.4|89155.2|89113.1|89121.1|89071.1|1051
1637687400000|2021-11-23 17:10:00|89123.1|89073.1|89110.7|89060.7|89123.9|89073.9|89070.9|89030.6|1193
1637687700000|2021-11-23 17:15:00|89110.9|89060.9|89083.6|89033.6|89111|89066.9|89080.8|89030.8|1241
1637688000000|2021-11-23 17:20:00|89083.3|89033.3|89101.1|89051.1|89106.6|89059|89083.1|89033.1|1144
1637688300000|2021-11-23 17:25:00|89101.6|89051.6|89106.9|89056.9|89108.3|89058.3|89080.5|89030.5|998
1637688600000|2021-11-23 17:30:00|89107.3|89057.3|89099.6|89049.6|89111.5|89068.9|89078|89037.3|1258
1637688900000|2021-11-23 17:35:00|89099.7|89049.7|89080.1|89030.1|89106.5|89056.5|89067.9|89017.9|1249
1637689200000|2021-11-23 17:40:00|89079.7|89029.7|89114.4|89064.4|89129.8|89079.8|89060.5|89020.4|1059
1637689500000|2021-11-23 17:45:00|89114.8|89064.8|89148.1|89098.1|89156.7|89106.7|89108.2|89060.5|1145
1637689800000|2021-11-23 17:50:00|89147.6|89097.6|89160.6|89110.6|89166.1|89120.5|89141.9|89097.6|1225
1637690100000|2021-11-23 17:55:00|89160|89110|89229|89179|89236.9|89186.9|89143|89093|1490
1637690400000|2021-11-23 18:00:00|89229.2|89179.2|89218.8|89168.8|89255.2|89205.2|89211.1|89161.1|1483
1637690700000|2021-11-23 18:05:00|89217.4|89167.4|89239.3|89189.3|89246.9|89196.9|89197.5|89156.1|1298
1637691000000|2021-11-23 18:10:00|89239.4|89189.4|89259.2|89209.2|89264.6|89219|89238.9|89189.4|1226
1637691300000|2021-11-23 18:15:00|89258.5|89208.5|89266.6|89241.6|89283.9|89241.6|89244.7|89203.2|1077
1637691600000|2021-11-23 18:20:00|89267|89242|89267.2|89217.2|89281|89242.4|89251|89202.6|1026
1637691900000|2021-11-23 18:25:00|89267.4|89217.4|89264.4|89214.4|89271.8|89225.3|89244.3|89201.9|1130
1637692200000|2021-11-23 18:30:00|89264.1|89214.1|89277.9|89227.9|89283.2|89233.9|89248.6|89208.9|891
1637692500000|2021-11-23 18:35:00|89278.5|89228.5|89277.6|89227.6|89280.2|89241.8|89261|89211.6|997
1637692800000|2021-11-23 18:40:00|89277.5|89227.5|89264.9|89214.9|89282.2|89244|89260.7|89213.9|1044
1637693100000|2021-11-23 18:45:00|89264.1|89214.1|89261.8|89211.8|89268.8|89228.6|89243.1|89193.1|1140
1637693400000|2021-11-23 18:50:00|89261.9|89211.9|89206.9|89156.9|89263.3|89213.3|89206.8|89156.8|1312
1637693700000|2021-11-23 18:55:00|89207.2|89157.2|89156.2|89106.2|89224.4|89174.4|89151.8|89101.8|1489
1637694000000|2021-11-23 19:00:00|89155.1|89105.1|89162.1|89112.1|89202.4|89152.4|89144|89094|1320
1637694300000|2021-11-23 19:05:00|89163.1|89113.1|89171.5|89121.5|89181.5|89131.5|89155.4|89105.4|1023
1637694600000|2021-11-23 19:10:00|89171.4|89121.4|89215.1|89165.1|89219.7|89169.7|89164.4|89120.3|899
1637694900000|2021-11-23 19:15:00|89215|89165|89199.3|89149.3|89245.1|89195.1|89189.1|89139.1|1055
1637695200000|2021-11-23 19:20:00|89199.2|89149.2|89182.3|89132.3|89199.8|89159.7|89178.8|89128.8|821
1637695500000|2021-11-23 19:25:00|89182.2|89132.2|89183.4|89133.4|89184.9|89134.9|89173|89123|944
1637695800000|2021-11-23 19:30:00|89183.5|89133.5|89189.8|89139.8|89189.8|89139.8|89172.8|89122.8|930
1637696100000|2021-11-23 19:35:00|89189.4|89139.4|89135.3|89085.3|89195.9|89145.9|89131.4|89081.4|1164
1637696400000|2021-11-23 19:40:00|89135|89085|89130.9|89080.9|89137.8|89098|89115.5|89073|1164
1637696700000|2021-11-23 19:45:00|89131.4|89081.4|89126.2|89076.2|89136.7|89098.4|89116.1|89070.3|1066
1637697000000|2021-11-23 19:50:00|89125.8|89075.8|89090.1|89040.1|89129.7|89079.7|89085.6|89035.6|984
1637697300000|2021-11-23 19:55:00|89090.7|89040.7|89075.2|89025.2|89098.7|89049.2|89058.6|89012.8|1225
1637697600000|2021-11-23 20:00:00|89074.1|89024.1|89083.7|89033.7|89084.3|89042.1|89056.3|89017.5|815
1637697900000|2021-11-23 20:05:00|89083.4|89033.4|89065.8|89015.8|89083.4|89033.4|89060.1|89010.1|870
1637698200000|2021-11-23 20:10:00|89066.3|89016.3|89080.1|89030.1|89082.9|89032.9|89064|89014|970
1637698500000|2021-11-23 20:15:00|89080|89030|89095.9|89045.9|89106.1|89056.1|89075.9|89025.9|982
1637698800000|2021-11-23 20:20:00|89096|89046|89071.1|89021.1|89096.1|89046.1|89066.7|89016.7|913
1637699100000|2021-11-23 20:25:00|89072.8|89022.8|89080.4|89030.4|89081.9|89044.2|89060.8|89020.8|608
1637699400000|2021-11-23 20:30:00|89080.6|89030.6|89083.4|89033.4|89092.7|89048.4|89067.8|89027.1|796
1637699700000|2021-11-23 20:35:00|89083.3|89033.3|89078.1|89028.1|89083.7|89041.5|89064|89014.9|896
1637700000000|2021-11-23 20:40:00|89077.5|89027.5|89042.2|88992.2|89079.5|89029.5|89034.8|88984.8|983
1637700300000|2021-11-23 20:45:00|89042.1|88992.1|89026.6|88976.6|89067.1|89017.1|89023.9|88973.9|1006
1637700600000|2021-11-23 20:50:00|89026.1|88976.1|89066.4|89016.4|89141.8|89091.8|88955|88905|1331
1637700900000|2021-11-23 20:55:00|89066.3|89016.3|89030.6|88980.6|89077.4|89027.4|89015.6|88965.6|1541
1637701200000|2021-11-23 21:00:00|89037.5|88987.5|89018.6|88968.6|89039.3|88989.3|89010.5|88960.5|1198
1637701500000|2021-11-23 21:05:00|89018.5|88968.5|88994|88944|89021|88971|88979.6|88929.6|926
1637701800000|2021-11-23 21:10:00|88993.5|88943.5|88997.5|88947.5|89001.8|88951.8|88986.5|88936.5|558
1637702100000|2021-11-23 21:15:00|88997|88947|89003.2|88953.2|89014|88964|88997|88947|860
1637702400000|2021-11-23 21:20:00|89005.6|88955.6|89006.7|88956.7|89017.7|88967.7|88984.8|88934.8|893
1637702700000|2021-11-23 21:25:00|89006.6|88956.6|88999.1|88949.1|89019.6|88969.6|88986|88936|934
1637703000000|2021-11-23 21:30:00|89006.1|88956.1|88984.4|88934.4|89015|88965|88968.6|88918.6|760
1637703300000|2021-11-23 21:35:00|88986.4|88936.4|88995.9|88945.9|89006.8|88956.8|88980.5|88930.5|651
1637703600000|2021-11-23 21:40:00|88995.4|88945.4|88986.9|88936.9|89000.9|88950.9|88979.9|88929.9|728
1637703900000|2021-11-23 21:45:00|88987.3|88937.3|88974|88924|89031.4|88945.8|88959.6|88885.9|1001
1637704200000|2021-11-23 21:50:00|88976.4|88926.4|88993.4|88943.4|88996|88946|88964.3|88914.3|846
1637704500000|2021-11-23 21:55:00|88996|88946|89103.9|88917.6|89152.1|88990.9|88990|88826.7|402
1637704800000|2021-11-23 22:00:00|89270.7|88773.7|89423.5|88926.5|89423.5|88926.5|89270.7|88773.7|10
1637705100000|2021-11-23 22:05:00|89554.2|89057.2|89553.5|89056.5|89554.2|89057.2|89553.5|89056.5|2
1637705400000|2021-11-23 22:10:00|89490.2|88993.2|89342.2|88845.2|89563.6|89066.6|89259.4|88762.4|142
1637705700000|2021-11-23 22:15:00|89341.3|88844.3|89363.9|88885.2|89420.2|88966.9|89250.3|88753.3|274
1637706000000|2021-11-23 22:20:00|89346.4|88862.8|89333.8|88854.2|89370.1|88929.7|89291.9|88794.9|292
1637706300000|2021-11-23 22:25:00|89333.7|88853.7|89363|88950.2|89371.6|88956.6|89312.6|88826.2|146
1637706600000|2021-11-23 22:30:00|89352.8|88940.8|89368|88942.2|89377.1|88969.9|89317.5|88832.7|176
1637706900000|2021-11-23 22:35:00|89377.5|88925|89320.4|88952.2|89377.8|88975.6|89310.7|88858.3|537
1637707200000|2021-11-23 22:40:00|89317.1|88956.9|89300.5|88930.5|89357.6|88975.6|89292|88898.3|586
1637707500000|2021-11-23 22:45:00|89253.3|88962.3|89325.8|88919.2|89342.6|88962.3|89250.4|88808.5|180
1637707800000|2021-11-23 22:50:00|89319.4|88918.2|89352.1|88941.3|89375.3|88968.7|89281|88884.3|185
1637708100000|2021-11-23 22:55:00|89292.6|88818.1|89291.9|88907.8|89386.9|88964.2|89279.6|88790.2|236
1637708400000|2021-11-23 23:00:00|89296.1|88917.2|89210.4|88948|89333.3|88948.2|89185|88840.6|799
1637708700000|2021-11-23 23:05:00|89202.6|88947.6|89099.6|88906.2|89232.4|88950.5|89084|88866.6|740
1637709000000|2021-11-23 23:10:00|89098.8|88905.6|89087.5|88913|89119.8|88991.6|89041.6|88876.2|443
1637709300000|2021-11-23 23:15:00|89085.2|88935.1|89094.2|88943.2|89123.9|88950.8|89077.1|88917.8|783
1637709600000|2021-11-23 23:20:00|89080.3|88943.3|89101|88957.1|89111.4|89002|89033.7|88883.8|436
1637709900000|2021-11-23 23:25:00|89096.5|88956.3|89072.1|88941.3|89109.2|88999.8|89037.6|88889.6|320
1637710200000|2021-11-23 23:30:00|89073.3|88943.7|89052.7|89002.7|89116.9|89009.9|89033.9|88897.1|336
1637710500000|2021-11-23 23:35:00|89088.9|88955.8|89078.7|88951.8|89108.3|89004.7|89033|88921.4|417
1637710800000|2021-11-23 23:40:00|89077.4|88950.4|89061.4|89011.4|89113|89021.1|89042.1|88926|322
1637711100000|2021-11-23 23:45:00|89063|89013|89066|89016|89101.3|89021.6|89044.2|88948.4|460
1637711400000|2021-11-23 23:50:00|89065.9|89015.9|89059.3|89009.3|89068.3|89018.3|89058|89008|350
1637711700000|2021-11-23 23:55:00|89060.8|89010.8|89056.5|89006.5|89107.6|89022|89040|88943.1|546
1637712000000|2021-11-24 00:00:00|89056.4|89006.4|89056.6|89006.6|89088.9|89038.9|89023.3|88973.3|930
1637712300000|2021-11-24 00:05:00|89057|89007|89069.5|89019.5|89085.1|89035.1|89050.1|89000.1|495
1637712600000|2021-11-24 00:10:00|89067.5|89017.5|89002.6|88952.6|89074.3|89024.3|88988.3|88938.3|719
1637712900000|2021-11-24 00:15:00|89003.9|88953.9|88988.4|88938.4|89005.6|88955.6|88985.2|88935.2|632
1637713200000|2021-11-24 00:20:00|88989.8|88939.8|89001.2|88951.2|89006.8|88956.8|88976.7|88926.7|572
1637713500000|2021-11-24 00:25:00|89002.1|88952.1|89004.4|88954.4|89010.3|88960.3|88995.6|88945.6|445
1637713800000|2021-11-24 00:30:00|89004.8|88954.8|89011.1|88961.1|89013.5|88963.5|89002.3|88952.3|397
1637714100000|2021-11-24 00:35:00|89011.3|88961.3|89009.2|88959.2|89017.4|88967.4|89006.4|88956.4|268
1637714400000|2021-11-24 00:40:00|89009|88959|89015.2|88965.2|89017|88967|89006|88956|306
1637714700000|2021-11-24 00:45:00|89015|88965|89015.7|88965.7|89022.8|88972.8|89013.3|88963.3|270
1637715000000|2021-11-24 00:50:00|89014|88964|89015.3|88965.3|89036.8|88986.8|89009.4|88959.4|653
1637715300000|2021-11-24 00:55:00|89014.8|88964.8|89030.3|88980.3|89035.8|88985.8|89013.6|88963.6|559
1637715600000|2021-11-24 01:00:00|89029.8|88979.8|89043.1|88993.1|89069.1|89019.1|89010.5|88960.5|1165
1637715900000|2021-11-24 01:05:00|89043.6|88993.6|89028.1|88978.1|89051.4|89001.4|89022.7|88972.7|763
1637716200000|2021-11-24 01:10:00|89028.4|88978.4|89024.8|88974.8|89028.6|88978.6|89016.9|88966.9|732
1637716500000|2021-11-24 01:15:00|89025|88975|89021.9|88971.9|89033.2|88983.2|89006.1|88956.1|700
1637716800000|2021-11-24 01:20:00|89022.4|88972.4|89039.6|88989.6|89067.7|89017.7|89020.6|88970.6|930
1637717100000|2021-11-24 01:25:00|89039.9|88989.9|89056|89006|89061.1|89011.1|89039|88989|703
1637717400000|2021-11-24 01:30:00|89057.2|89007.2|89050.3|89000.3|89065.6|89015.6|89038.5|88988.5|862
1637717700000|2021-11-24 01:35:00|89045.5|88995.5|89088.7|89038.7|89099|89049|89036.4|88986.4|708
1637718000000|2021-11-24 01:40:00|89088.6|89038.6|89100.8|89050.8|89100.9|89050.9|89086|89036|667
1637718300000|2021-11-24 01:45:00|89100.9|89050.9|89094.7|89044.7|89103.6|89053.6|89089.8|89039.8|574
1637718600000|2021-11-24 01:50:00|89094.6|89044.6|89100.5|89050.5|89108.4|89058.4|89086.3|89036.3|580
1637718900000|2021-11-24 01:55:00|89100.7|89050.7|89105.5|89055.5|89111|89061|89094.2|89044.2|683
1637719200000|2021-11-24 02:00:00|89106|89056|89107|89057|89109.6|89059.6|89093.8|89043.8|691
1637719500000|2021-11-24 02:05:00|89106.7|89056.7|89097.8|89047.8|89111.5|89061.5|89092.3|89042.3|732
1637719800000|2021-11-24 02:10:00|89098.1|89048.1|89101.2|89051.2|89107.3|89057.3|89089.3|89039.3|736
1637720100000|2021-11-24 02:15:00|89103.8|89053.8|89102.5|89052.5|89111.8|89061.8|89095.9|89045.9|702
1637720400000|2021-11-24 02:20:00|89101.8|89051.8|89110.1|89060.1|89123.7|89073.7|89098.2|89048.2|611
1637720700000|2021-11-24 02:25:00|89111.6|89061.6|89104.3|89054.3|89118.2|89068.2|89098.4|89048.4|640
1637721000000|2021-11-24 02:30:00|89104.8|89054.8|89093.9|89043.9|89106.9|89056.9|89086.5|89036.5|808
1637721300000|2021-11-24 02:35:00|89093.8|89043.8|89093.6|89043.6|89100.5|89050.5|89078.6|89028.6|707
1637721600000|2021-11-24 02:40:00|89094.6|89044.6|89106.8|89056.8|89113.2|89063.2|89092.9|89042.9|1199
1637721900000|2021-11-24 02:45:00|89106.3|89056.3|89113.8|89063.8|89116.8|89066.8|89101.9|89051.9|1151
1637722200000|2021-11-24 02:50:00|89114.1|89064.1|89114.7|89064.7|89121.3|89073.4|89098.4|89058.2|669
1637722500000|2021-11-24 02:55:00|89115|89065|89107.3|89057.3|89121.7|89071.7|89103.9|89053.9|1038
1637722800000|2021-11-24 03:00:00|89107.4|89057.4|89115|89065|89119.9|89069.9|89104.5|89054.5|1131
1637723100000|2021-11-24 03:05:00|89116.9|89066.9|89116.7|89066.7|89125.7|89075.7|89111.3|89061.3|755
1637723400000|2021-11-24 03:10:00|89114.8|89064.8|89118.4|89068.4|89123.9|89073.9|89112.2|89062.2|708
1637723700000|2021-11-24 03:15:00|89118.2|89068.2|89116.1|89066.1|89120.7|89070.7|89111.5|89061.5|772
1637724000000|2021-11-24 03:20:00|89116.6|89066.6|89119.9|89069.9|89123|89073|89112.6|89062.6|732
1637724300000|2021-11-24 03:25:00|89120.3|89070.3|89160.7|89110.7|89173.5|89123.5|89116.6|89066.6|530
1637724600000|2021-11-24 03:30:00|89161.1|89111.1|89172.2|89122.2|89180.7|89130.7|89147.5|89097.5|558
1637724900000|2021-11-24 03:35:00|89171.6|89121.6|89180.9|89130.9|89182.4|89132.4|89166.6|89116.6|499
1637725200000|2021-11-24 03:40:00|89181.2|89131.2|89160.9|89110.9|89183.6|89133.6|89149.6|89099.6|560
1637725500000|2021-11-24 03:45:00|89160.4|89110.4|89161.5|89111.5|89168.8|89118.8|89155.9|89105.9|441
1637725800000|2021-11-24 03:50:00|89162.5|89112.5|89189.5|89139.5|89189.7|89139.7|89160.8|89110.8|691
1637726100000|2021-11-24 03:55:00|89189.6|89139.6|89179.7|89129.7|89212.5|89162.5|89170.9|89120.9|754
1637726400000|2021-11-24 04:00:00|89180.1|89130.1|89191.4|89141.4|89192.5|89142.5|89172.5|89122.5|617
1637726700000|2021-11-24 04:05:00|89191.7|89141.7|89177.5|89127.5|89203|89153|89163|89113|864
1637727000000|2021-11-24 04:10:00|89178.5|89128.5|89183.7|89133.7|89185.4|89135.4|89170.3|89120.3|1021
1637727300000|2021-11-24 04:15:00|89183.8|89133.8|89188.6|89138.6|89204|89154|89181.8|89131.8|667
1637727600000|2021-11-24 04:20:00|89187.4|89137.4|89177.5|89127.5|89194.1|89144.1|89169.3|89119.3|693
1637727900000|2021-11-24 04:25:00|89176.1|89126.1|89186.2|89136.2|89186.2|89136.2|89167.8|89117.8|658
1637728200000|2021-11-24 04:30:00|89186.7|89136.7|89194|89144|89199.3|89149.3|89179.8|89129.8|1407
1637728500000|2021-11-24 04:35:00|89194.1|89144.1|89194.2|89144.2|89199.1|89149.1|89184.1|89134.1|1256
1637728800000|2021-11-24 04:40:00|89193.8|89143.8|89193.2|89143.2|89211.8|89161.8|89175.2|89125.2|1175
1637729100000|2021-11-24 04:45:00|89193.8|89143.8|89192.5|89142.5|89210.7|89160.7|89188.4|89138.4|894
1637729400000|2021-11-24 04:50:00|89192.7|89142.7|89202.7|89152.7|89206.8|89156.8|89192.5|89142.5|956
1637729700000|2021-11-24 04:55:00|89202.8|89152.8|89191.5|89141.5|89206.7|89156.7|89187.1|89137.1|856
1637730000000|2021-11-24 05:00:00|89191.9|89141.9|89190.7|89140.7|89198.1|89148.1|89185.5|89135.5|998
1637730300000|2021-11-24 05:05:00|89191.3|89141.3|89190.6|89140.6|89193.4|89143.4|89185.8|89135.8|446
1637730600000|2021-11-24 05:10:00|89191.8|89141.8|89192.2|89142.2|89192.7|89142.7|89180.5|89130.5|534
1637730900000|2021-11-24 05:15:00|89192.1|89142.1|89149|89099|89192.8|89142.8|89148.4|89098.4|697
1637731200000|2021-11-24 05:20:00|89148.8|89098.8|89145.3|89095.3|89149.1|89099.1|89131.4|89081.4|564
1637731500000|2021-11-24 05:25:00|89144.3|89094.3|89139|89089|89156.7|89106.7|89135.5|89085.5|616
1637731800000|2021-11-24 05:30:00|89139.8|89089.8|89134.1|89084.1|89145.2|89095.2|89125.9|89075.9|555
1637732100000|2021-11-24 05:35:00|89134.5|89084.5|89139|89089|89143.2|89093.2|89128.7|89078.7|539
1637732400000|2021-11-24 05:40:00|89138.3|89088.3|89126.3|89076.3|89140.9|89090.9|89121.9|89071.9|473
1637732700000|2021-11-24 05:45:00|89126.7|89076.7|89108.3|89058.3|89137.2|89087.2|89106.5|89056.5|441
1637733000000|2021-11-24 05:50:00|89107.6|89057.6|89123.6|89073.6|89130.2|89080.2|89075.3|89025.3|586
1637733300000|2021-11-24 05:55:00|89124.7|89074.7|89113.7|89063.7|89142.3|89092.3|89113.6|89063.6|1054
1637733600000|2021-11-24 06:00:00|89113.8|89063.8|89081.8|89031.8|89118.8|89068.8|89067.7|89017.7|910
1637733900000|2021-11-24 06:05:00|89082.6|89032.6|89051.8|89001.8|89085.5|89035.5|89050.1|89000.1|904
1637734200000|2021-11-24 06:10:00|89051.9|89001.9|89067.1|89017.1|89070.1|89020.1|89044.2|88994.2|719
1637734500000|2021-11-24 06:15:00|89067|89017|89067.2|89017.2|89076.7|89026.7|89059.6|89009.6|634
1637734800000|2021-11-24 06:20:00|89067.1|89017.1|89079.6|89029.6|89083.6|89033.6|89052.5|89002.5|837
1637735100000|2021-11-24 06:25:00|89079.5|89029.5|89058.6|89008.6|89091.5|89041.5|89054.5|89004.5|944
1637735400000|2021-11-24 06:30:00|89058.9|89008.9|89088.7|89038.7|89107.8|89057.8|89054.4|89004.4|944
1637735700000|2021-11-24 06:35:00|89088.4|89038.4|89079|89029|89095.9|89045.9|89077.6|89027.6|752
1637736000000|2021-11-24 06:40:00|89078.7|89028.7|89075.6|89025.6|89083.8|89033.8|89061.1|89011.1|694
1637736300000|2021-11-24 06:45:00|89076.6|89026.6|89096.7|89046.7|89107.4|89057.4|89057.8|89007.8|763
1637736600000|2021-11-24 06:50:00|89097.4|89047.4|89059.1|89009.1|89100.7|89050.7|89053.1|89003.1|502
1637736900000|2021-11-24 06:55:00|89061|89011|89082|89032|89084.2|89034.2|89036.2|88986.2|655
1637737200000|2021-11-24 07:00:00|89081.4|89031.4|89051.2|89026.2|89095.3|89047.6|89039.7|88996.6|1192
1637737500000|2021-11-24 07:05:00|89051|89026|89053.2|89003.2|89056.4|89026.3|89023.5|88986|998
1637737800000|2021-11-24 07:10:00|89052.4|89002.4|89066.5|89016.5|89075.3|89041.6|89036.6|88996.5|887
1637738100000|2021-11-24 07:15:00|89067.1|89017.1|89033.8|89008.8|89067.1|89029.4|89025.8|88988.4|953
1637738400000|2021-11-24 07:20:00|89034.1|89009.1|89058.1|89033.1|89088|89056.5|89030.2|89005.2|965
1637738700000|2021-11-24 07:25:00|89058.2|89033.2|89115.7|89065.7|89125.3|89081.7|89047.3|89022.3|1191
1637739000000|2021-11-24 07:30:00|89115.9|89065.9|89141.8|89091.8|89157.6|89107.6|89088|89052.5|1098
1637739300000|2021-11-24 07:35:00|89141.7|89091.7|89127.6|89102.6|89157.9|89121.9|89111.6|89086.6|1133
1637739600000|2021-11-24 07:40:00|89127.9|89102.9|89117|89092|89142.7|89117.7|89113.2|89076|1172
1637739900000|2021-11-24 07:45:00|89116.8|89091.8|89155.3|89105.3|89156.1|89118.3|89087.7|89062.7|1071
1637740200000|2021-11-24 07:50:00|89154.7|89104.7|89152.3|89127.3|89210.1|89171.2|89135.7|89100.5|1175
1637740500000|2021-11-24 07:55:00|89152.1|89127.1|89092.3|89067.3|89159.6|89130.6|89069.6|89031.9|1334
1637740800000|2021-11-24 08:00:00|89093.3|89068.3|89150.6|89125.6|89174.4|89144.1|89083.9|89049.5|1501
1637741100000|2021-11-24 08:05:00|89150.4|89125.4|89176.6|89151.6|89219.4|89188.3|89144.7|89119.7|1442
1637741400000|2021-11-24 08:10:00|89175.4|89150.4|89100.5|89075.5|89224.5|89199.5|89089|89053.5|1454
1637741700000|2021-11-24 08:15:00|89098.4|89073.4|89110.9|89085.9|89155.3|89130.3|89092.2|89067.2|1391
1637742000000|2021-11-24 08:20:00|89110.8|89085.8|89197.2|89172.2|89206|89181|89110.8|89085.8|1550
1637742300000|2021-11-24 08:25:00|89196.2|89171.2|89121.3|89096.3|89216.8|89191.2|89110.2|89069.7|1468
1637742600000|2021-11-24 08:30:00|89120.7|89095.7|89070.6|89045.6|89139.4|89103.6|89058.3|89021.8|1305
1637742900000|2021-11-24 08:35:00|89070.8|89045.8|89112.2|89087.2|89129.2|89104.2|89061.7|89036.7|1295
1637743200000|2021-11-24 08:40:00|89112.5|89087.5|89125.5|89100.5|89156.2|89131.2|89108.8|89082.4|1253
1637743500000|2021-11-24 08:45:00|89122|89097|89074.8|89049.8|89144|89119|89054.9|89022.8|1289
1637743800000|2021-11-24 08:50:00|89074.6|89049.6|89075.6|89050.6|89122.3|89094.3|89071.6|89039.1|1129
1637744100000|2021-11-24 08:55:00|89075.4|89050.4|89021.1|88971.1|89100.1|89064|88999.5|88949.5|1472
1637744400000|2021-11-24 09:00:00|89018.8|88968.8|89070.4|89045.4|89091.3|89049|89016.2|88966.2|980
1637744700000|2021-11-24 09:05:00|89105.8|89055.8|89088.1|89063.1|89116.4|89081.1|89073.4|89041.9|1006
1637745000000|2021-11-24 09:10:00|89090.2|89065.2|89041|89016|89125.8|89078.7|89009.3|88968.3|1269
1637745300000|2021-11-24 09:15:00|89041.1|89016.1|89013.6|88963.6|89086.1|89042.6|88992.6|88955.6|1301
1637745600000|2021-11-24 09:20:00|89002.6|88977.6|88920.9|88895.9|89013|88977.6|88917.8|88892.8|1039
1637745900000|2021-11-24 09:25:00|88921|88896|88856|88831|88927.5|88901.2|88838.1|88802.9|1119
1637746200000|2021-11-24 09:30:00|88857.2|88832.2|88883.3|88858.3|88904.4|88860.5|88846.1|88796.1|931
1637746500000|2021-11-24 09:35:00|88882.9|88857.9|88930.7|88905.7|88954|88916.2|88882.9|88855.8|1033
1637746800000|2021-11-24 09:40:00|88930.6|88905.6|89027|88977|89035.3|88996.3|88928|88893.9|1146
1637747100000|2021-11-24 09:45:00|89027.7|88977.7|88976.1|88951.1|89042.5|89003|88956.5|88906.5|1332
1637747400000|2021-11-24 09:50:00|88976.2|88951.2|89204.9|89154.9|89208.6|89158.6|88976.2|88944.9|1870
1637747700000|2021-11-24 09:55:00|89205.3|89155.3|89222.8|89172.8|89278.2|89228.2|89189.3|89139.3|1592
1637748000000|2021-11-24 10:00:00|89225.8|89175.8|89171.9|89121.9|89271.7|89231.5|89164.7|89114.7|1401
1637748300000|2021-11-24 10:05:00|89172.6|89122.6|89251.7|89226.7|89284.9|89241.8|89158.9|89122.6|1363
1637748600000|2021-11-24 10:10:00|89251.6|89226.6|89243.3|89218.3|89288.2|89248.3|89215.1|89178.7|1203
1637748900000|2021-11-24 10:15:00|89244|89219|89226.5|89201.5|89263.4|89230.7|89213.2|89179.6|1261
1637749200000|2021-11-24 10:20:00|89223.8|89198.8|89149.9|89124.9|89243.1|89206.9|89141.6|89105.8|1367
1637749500000|2021-11-24 10:25:00|89148.2|89123.2|89150.4|89125.4|89169|89144|89139.5|89105.1|1197
1637749800000|2021-11-24 10:30:00|89153|89128|89141|89116|89171.8|89146.8|89137.6|89101|1150
1637750100000|2021-11-24 10:35:00|89141.2|89116.2|89201.1|89176.1|89220.3|89184.5|89140|89115|1220
1637750400000|2021-11-24 10:40:00|89202|89177|89222.8|89197.8|89240.2|89202.4|89199.9|89174.9|1048
1637750700000|2021-11-24 10:45:00|89220.3|89195.3|89257.6|89232.6|89266.4|89241.4|89193.3|89143.3|1123
1637751000000|2021-11-24 10:50:00|89257.3|89232.3|89217.1|89192.1|89274.2|89249.2|89217.1|89181.3|1306
1637751300000|2021-11-24 10:55:00|89227|89202|89297.2|89247.2|89299.2|89263.2|89204.1|89179.1|1302
1637751600000|2021-11-24 11:00:00|89296|89246|89272.5|89247.5|89307.1|89276.7|89260|89235|1096
1637751900000|2021-11-24 11:05:00|89272.3|89247.3|89309.4|89284.4|89313.6|89288.6|89260.1|89235.1|1047
1637752200000|2021-11-24 11:10:00|89309.3|89284.3|89351.4|89326.4|89379.8|89342.1|89303|89277.4|991
1637752500000|2021-11-24 11:15:00|89352.4|89327.4|89288.6|89263.6|89381.5|89350.5|89281.1|89256.1|1123
1637752800000|2021-11-24 11:20:00|89289.1|89264.1|89256.5|89231.5|89292|89267|89238.7|89213.7|1165
1637753100000|2021-11-24 11:25:00|89256|89231|89279.1|89254.1|89289.1|89264.1|89253.7|89228.7|1098
1637753400000|2021-11-24 11:30:00|89281|89256|89313.6|89288.6|89331.4|89295.9|89274.9|89249.1|1146
1637753700000|2021-11-24 11:35:00|89313.7|89288.7|89259.6|89234.6|89329|89293|89250.9|89225.9|1063
1637754000000|2021-11-24 11:40:00|89259.8|89234.8|89216.5|89191.5|89262.5|89237.5|89203|89178|1029
1637754300000|2021-11-24 11:45:00|89216.7|89191.7|89172|89147|89219.1|89192.1|89146.9|89114.3|1345
1637754600000|2021-11-24 11:50:00|89172.2|89147.2|89161.4|89136.4|89194.6|89169.6|89132.6|89099.5|993
1637754900000|2021-11-24 11:55:00|89161.8|89136.8|89170.9|89145.9|89233.7|89199.6|89159.3|89134.3|1214
1637755200000|2021-11-24 12:00:00|89168.9|89143.9|89181.5|89156.5|89192.2|89161.8|89118|89085.5|1061
1637755500000|2021-11-24 12:05:00|89182.6|89157.6|89231.2|89206.2|89254.2|89217.2|89178.6|89153.6|953
1637755800000|2021-11-24 12:10:00|89230.5|89205.5|89251.6|89226.6|89267.9|89232.5|89207.8|89180|884
1637756100000|2021-11-24 12:15:00|89251.1|89226.1|89282|89257|89308.4|89273.4|89245.8|89220.8|1115
1637756400000|2021-11-24 12:20:00|89282.3|89257.3|89307.3|89282.3|89330.1|89291.5|89278.5|89241.4|1052
1637756700000|2021-11-24 12:25:00|89308|89283|89290.9|89240.9|89323.2|89290.2|89262.7|89225.4|1001
1637757000000|2021-11-24 12:30:00|89290.3|89240.3|89291.9|89266.9|89319.4|89282|89276.9|89237.5|843
1637757300000|2021-11-24 12:35:00|89291.8|89266.8|89278.3|89253.3|89311.5|89276.1|89276.5|89251.5|873
1637757600000|2021-11-24 12:40:00|89278.2|89253.2|89280.2|89255.2|89293.6|89260|89238.1|89209|861
1637757900000|2021-11-24 12:45:00|89280.4|89255.4|89291.2|89266.2|89308.7|89272.2|89274.9|89237.8|971
1637758200000|2021-11-24 12:50:00|89291.7|89266.7|89336.4|89311.4|89337.4|89312.4|89280.9|89250.9|883
1637758500000|2021-11-24 12:55:00|89336.9|89311.9|89419.3|89369.3|89419.3|89369.3|89295|89262.3|1328
1637758800000|2021-11-24 13:00:00|89411.9|89386.9|89451.8|89426.8|89468.1|89439|89380.1|89344.9|1569
1637759100000|2021-11-24 13:05:00|89452.2|89427.2|89473.6|89448.6|89497.9|89472.9|89446.2|89410.5|1311
1637759400000|2021-11-24 13:10:00|89473.2|89448.2|89477.4|89452.4|89539.3|89503|89472.1|89437.7|1327
1637759700000|2021-11-24 13:15:00|89478.4|89453.4|89510.4|89485.4|89533.4|89500.6|89477.3|89452.3|1068
1637760000000|2021-11-24 13:20:00|89510.5|89485.5|89457.3|89432.3|89578.1|89545.8|89453.4|89409.2|1351
1637760300000|2021-11-24 13:25:00|89456.9|89431.9|89572.6|89075.6|89587.1|89439.7|89429.3|89063.5|1030
1637760600000|2021-11-24 13:30:00|89569.9|89072.9|89407.9|89357.9|89598|89366|89312|89041.3|1618
1637760900000|2021-11-24 13:35:00|89396|89371|89599|89574|89617.3|89575.5|89394.5|89356.7|1537
1637761200000|2021-11-24 13:40:00|89598|89573|89442.4|89417.4|89599|89574|89394.4|89360.8|1665
1637761500000|2021-11-24 13:45:00|89443.5|89418.5|89499.6|89474.6|89541.5|89501.6|89443.5|89414.7|1361
1637761800000|2021-11-24 13:50:00|89499.8|89474.8|89578.6|89553.6|89617.6|89582|89498.4|89467.5|1577
1637762100000|2021-11-24 13:55:00|89578.5|89553.5|89623.1|89598.1|89669.9|89630.9|89578.5|89544.2|1412
1637762400000|2021-11-24 14:00:00|89637.2|89587.2|89645.8|89595.8|89649.3|89608.3|89566.4|89528.1|1715
1637762700000|2021-11-24 14:05:00|89646.5|89596.5|89779.3|89729.3|89825.2|89788.3|89619.4|89580.7|1695
1637763000000|2021-11-24 14:10:00|89781.7|89731.7|89729.5|89704.5|89850.1|89813.3|89718.4|89675.5|1750
1637763300000|2021-11-24 14:15:00|89729.8|89704.8|89709.8|89684.8|89732.1|89707.1|89674.5|89637.2|1576
1637763600000|2021-11-24 14:20:00|89711.1|89686.1|89740.3|89715.3|89771|89726.5|89657|89618.9|1555
1637763900000|2021-11-24 14:25:00|89738.6|89713.6|89828.7|89803.7|89838.2|89804.5|89730.1|89697.4|1534
1637764200000|2021-11-24 14:30:00|89828.5|89803.5|89784.6|89759.6|89838.5|89803.5|89760|89727.3|1689
1637764500000|2021-11-24 14:35:00|89784.4|89759.4|89651.6|89626.6|89787.2|89762.2|89618.5|89587|1662
1637764800000|2021-11-24 14:40:00|89651.8|89626.8|89606.5|89581.5|89662|89637|89554.3|89522.2|1785
1637765100000|2021-11-24 14:45:00|89606.4|89581.4|89612.5|89587.5|89691.1|89655.9|89588|89561.3|1665
1637765400000|2021-11-24 14:50:00|89614.6|89589.6|89649.7|89599.7|89681.4|89645.6|89593.9|89556|1596
1637765700000|2021-11-24 14:55:00|89645.2|89595.2|89624.4|89574.4|89678|89639.1|89614.8|89574.4|1469
1637766000000|2021-11-24 15:00:00|89624.2|89574.2|89603.4|89553.4|89634.9|89592.3|89535.2|89495.7|1727
1637766300000|2021-11-24 15:05:00|89607.5|89557.5|89633.6|89608.6|89644.7|89610|89559.8|89528|1674
1637766600000|2021-11-24 15:10:00|89635|89610|89595.5|89570.5|89639.4|89611.3|89587.8|89551.2|1514
1637766900000|2021-11-24 15:15:00|89595.2|89570.2|89673.8|89648.8|89733.2|89696.7|89594.4|89569.4|1428
1637767200000|2021-11-24 15:20:00|89674.9|89649.9|89634|89609|89712|89687|89632.1|89607.1|1518
1637767500000|2021-11-24 15:25:00|89633.9|89608.9|89667|89642|89712.6|89681.5|89616.8|89591.8|1570
1637767800000|2021-11-24 15:30:00|89666.4|89641.4|89609.9|89584.9|89675.4|89642.2|89598.7|89551.2|1616
1637768100000|2021-11-24 15:35:00|89608.2|89583.2|89642.1|89617.1|89684.7|89644.5|89600.9|89566.5|1202
1637768400000|2021-11-24 15:40:00|89644.6|89619.6|89662.7|89612.7|89699.4|89663.3|89605.4|89565.1|1527
1637768700000|2021-11-24 15:45:00|89661.7|89611.7|89720.6|89670.6|89743.7|89702.8|89635.3|89598|1402
1637769000000|2021-11-24 15:50:00|89719.4|89669.4|89626.1|89601.1|89719.4|89676.2|89606.2|89556.2|1420
1637769300000|2021-11-24 15:55:00|89625.6|89600.6|89767.1|89742.1|89795.8|89746|89623.4|89581.5|1686
1637769600000|2021-11-24 16:00:00|89764.7|89739.7|89737.7|89712.7|89782.6|89748|89706.2|89671.5|1563
1637769900000|2021-11-24 16:05:00|89737.5|89712.5|89734.7|89709.7|89745.8|89713.2|89665.2|89629.8|1188
1637770200000|2021-11-24 16:10:00|89735|89710|89718.6|89693.6|89738.3|89713.3|89691.9|89666.9|1070
1637770500000|2021-11-24 16:15:00|89717.7|89692.7|89682.3|89657.3|89735.7|89710.7|89682.3|89657.3|999
1637770800000|2021-11-24 16:20:00|89684|89659|89646.7|89621.7|89684|89659|89635.1|89610.1|1260
1637771100000|2021-11-24 16:25:00|89646.5|89621.5|89596.4|89546.4|89671.5|89637.7|89576.6|89526.6|1440
1637771400000|2021-11-24 16:30:00|89594.7|89544.7|89650.1|89600.1|89672.8|89634.5|89591.5|89542.5|1284
1637771700000|2021-11-24 16:35:00|89650.3|89600.3|89643.1|89618.1|89674.8|89638.4|89616|89582.9|1101
1637772000000|2021-11-24 16:40:00|89644.8|89619.8|89721.8|89696.8|89773.8|89733|89644.3|89616.3|1046
1637772300000|2021-11-24 16:45:00|89720.2|89695.2|89696.2|89646.2|89750.6|89711.8|89672.7|89638.1|1101
1637772600000|2021-11-24 16:50:00|89694.8|89644.8|89676.5|89651.5|89704.1|89671.8|89660.3|89623.6|1212
1637772900000|2021-11-24 16:55:00|89676.8|89651.8|89687.7|89662.7|89730.9|89693.3|89671.4|89640.5|1199
1637773200000|2021-11-24 17:00:00|89700.1|89650.1|89705.7|89655.7|89711.6|89661.6|89687.5|89637.5|1195
1637773500000|2021-11-24 17:05:00|89705.3|89655.3|89687.5|89637.5|89713.1|89663.1|89679.1|89629.8|1118
1637773800000|2021-11-24 17:10:00|89686.8|89636.8|89701.3|89651.3|89705.7|89665|89672.8|89632.3|917
1637774100000|2021-11-24 17:15:00|89702.8|89652.8|89709.6|89684.6|89725.5|89685.5|89694.8|89650.3|1070
1637774400000|2021-11-24 17:20:00|89709.5|89684.5|89714.3|89689.3|89731.6|89694.9|89706.2|89663|935
1637774700000|2021-11-24 17:25:00|89713.8|89688.8|89751.9|89726.9|89765.2|89727.1|89713.8|89680.9|893
1637775000000|2021-11-24 17:30:00|89751.6|89726.6|89776.4|89726.4|89778.6|89739.3|89748.1|89710.2|625
1637775300000|2021-11-24 17:35:00|89766.7|89741.7|89758.1|89733.1|89779.1|89741.7|89754.1|89715.9|739
1637775600000|2021-11-24 17:40:00|89756.7|89731.7|89778.7|89728.7|89784.1|89738.5|89756.7|89716.2|681
1637775900000|2021-11-24 17:45:00|89779.1|89729.1|89790.1|89765.1|89802|89765.3|89763.3|89727.6|791
1637776200000|2021-11-24 17:50:00|89789.8|89764.8|89816.7|89766.7|89830.9|89780.9|89784.3|89745.2|789
1637776500000|2021-11-24 17:55:00|89816.8|89766.8|89786.8|89736.8|89820.5|89773|89767.1|89731.2|827
1637776800000|2021-11-24 18:00:00|89787|89737|89801.4|89751.4|89821|89782|89774.9|89736.7|974
1637777100000|2021-11-24 18:05:00|89801.2|89751.2|89791.7|89741.7|89809|89767.5|89770.1|89728.3|764
1637777400000|2021-11-24 18:10:00|89792.9|89742.9|89835.4|89785.4|89838.7|89788.7|89776.1|89735.9|857
1637777700000|2021-11-24 18:15:00|89835.3|89785.3|89820.1|89770.1|89835.3|89785.3|89798|89759.2|809
1637778000000|2021-11-24 18:20:00|89820.2|89770.2|89794.2|89744.2|89824.4|89781.8|89774.5|89729.4|744
1637778300000|2021-11-24 18:25:00|89793.7|89743.7|89818.7|89768.7|89824.6|89774.6|89782.1|89740.9|802
1637778600000|2021-11-24 18:30:00|89817.3|89767.3|89824.2|89774.2|89834.2|89792.5|89808.1|89765.8|860
1637778900000|2021-11-24 18:35:00|89824.3|89774.3|89834.1|89784.1|89840.1|89790.3|89811.8|89766.4|733
1637779200000|2021-11-24 18:40:00|89834|89784|89850.3|89800.3|89853.6|89817.2|89824.5|89778.5|587
1637779500000|2021-11-24 18:45:00|89838.1|89813.1|89837.1|89787.1|89852.4|89813.3|89816.5|89776.1|695
1637779800000|2021-11-24 18:50:00|89836.9|89786.9|89839.2|89789.2|89845.2|89806.3|89821|89780.9|719
1637780100000|2021-11-24 18:55:00|89839.1|89789.1|89772.4|89722.4|89844.6|89794.6|89719|89669|1350
1637780400000|2021-11-24 19:00:00|89772.2|89722.2|89734.6|89684.6|89790.5|89740.5|89722.3|89672.3|1621
1637780700000|2021-11-24 19:05:00|89734.4|89684.4|89830.7|89780.7|89838.5|89788.5|89712.9|89662.9|1245
1637781000000|2021-11-24 19:10:00|89830.8|89780.8|89846.7|89796.7|89874.5|89824.5|89830.6|89780.6|1219
1637781300000|2021-11-24 19:15:00|89847.8|89797.8|89796.2|89746.2|89880.6|89830.6|89780.8|89730.8|1275
1637781600000|2021-11-24 19:20:00|89796.8|89746.8|89776.1|89726.1|89865.6|89815.6|89753.6|89703.6|1061
1637781900000|2021-11-24 19:25:00|89776.6|89726.6|89790.5|89740.5|89849.9|89799.9|89720.9|89670.9|962
1637782200000|2021-11-24 19:30:00|89790.7|89740.7|89773.7|89723.7|89801|89759.5|89758.1|89712|798
1637782500000|2021-11-24 19:35:00|89773.1|89723.1|89813.4|89763.4|89844.2|89804|89772.2|89722.2|1027
1637782800000|2021-11-24 19:40:00|89814.2|89764.2|89818|89768|89844.2|89804.3|89797.4|89747.4|759
1637783100000|2021-11-24 19:45:00|89823|89773|89786.9|89736.9|89823|89773|89755.2|89705.2|1189
1637783400000|2021-11-24 19:50:00|89787.3|89737.3|89769.8|89719.8|89797.8|89747.8|89728.8|89678.8|1495
1637783700000|2021-11-24 19:55:00|89771.4|89721.4|89786.7|89736.7|89806.1|89756.1|89768|89718|1668
1637784000000|2021-11-24 20:00:00|89784.4|89734.4|89757.4|89707.4|89796.9|89748.9|89757.1|89707.1|1068
1637784300000|2021-11-24 20:05:00|89757.2|89707.2|89774.2|89724.2|89780.6|89730.6|89755.8|89705.8|1033
1637784600000|2021-11-24 20:10:00|89773.8|89723.8|89758.8|89708.8|89789|89739|89754.4|89704.4|1300
1637784900000|2021-11-24 20:15:00|89758.5|89708.5|89709.8|89659.8|89765.9|89715.9|89708|89658|856
1637785200000|2021-11-24 20:20:00|89710.1|89660.1|89686.6|89636.6|89717.9|89680.3|89681.9|89633.3|903
1637785500000|2021-11-24 20:25:00|89687.4|89637.4|89646.5|89596.5|89688.6|89638.6|89636.6|89593.2|639
1637785800000|2021-11-24 20:30:00|89645.2|89595.2|89616.5|89566.5|89645.2|89595.2|89607.3|89557.3|780
1637786100000|2021-11-24 20:35:00|89613.7|89563.7|89612.6|89562.6|89643.4|89593.4|89604.3|89554.3|628
1637786400000|2021-11-24 20:40:00|89613.1|89563.1|89621.1|89571.1|89638.9|89588.9|89607.2|89557.2|786
1637786700000|2021-11-24 20:45:00|89621.5|89571.5|89660.7|89610.7|89682.7|89632.7|89610.7|89560.7|1107
1637787000000|2021-11-24 20:50:00|89661.9|89611.9|89695.1|89645.1|89719.6|89669.6|89622.2|89572.2|1170
1637787300000|2021-11-24 20:55:00|89691.9|89641.9|89680.9|89630.9|89716.2|89666.2|89675|89625|1064
1637787600000|2021-11-24 21:00:00|89680.8|89630.8|89604.8|89554.8|89680.9|89630.9|89590.2|89540.2|996
1637787900000|2021-11-24 21:05:00|89605.5|89555.5|89654.6|89604.6|89678.2|89628.2|89602.9|89552.9|932
1637788200000|2021-11-24 21:10:00|89653.1|89603.1|89679.1|89629.1|89679.2|89629.2|89602.4|89552.4|1086
1637788500000|2021-11-24 21:15:00|89678.6|89628.6|89686.3|89636.3|89693.6|89643.6|89635.3|89585.3|838
1637788800000|2021-11-24 21:20:00|89686.1|89636.1|89635.7|89585.7|89686.1|89636.1|89604.6|89554.6|1183
1637789100000|2021-11-24 21:25:00|89636.1|89586.1|89629.8|89579.8|89653.2|89603.2|89615.9|89565.9|1093
1637789400000|2021-11-24 21:30:00|89629.5|89579.5|89626.2|89576.2|89652.4|89602.4|89616.5|89566.5|802
1637789700000|2021-11-24 21:35:00|89627.5|89577.5|89625.5|89575.5|89640.7|89590.7|89623.6|89573.6|620
1637790000000|2021-11-24 21:40:00|89625|89575|89625.9|89575.9|89641.8|89591.8|89609.8|89559.8|874
1637790300000|2021-11-24 21:45:00|89626.6|89576.6|89665.6|89615.6|89705.7|89628.6|89620.5|89566.5|1102
1637790600000|2021-11-24 21:50:00|89666.6|89616.6|89663.6|89613.6|89714.2|89627|89649|89563.6|1034
1637790900000|2021-11-24 21:55:00|89667.7|89617.7|89761.7|89571.2|89791.2|89627.6|89643|89503.3|458
1637791200000|2021-11-24 22:00:00|89761.3|89570.9|89880.1|89482.9|89895.9|89570.9|89761.3|89465.6|163
1637791500000|2021-11-24 22:05:00|89879.7|89482.8|89840.2|89561.3|89880|89561.9|89839.8|89469.1|110
1637791800000|2021-11-24 22:10:00|89815.3|89558.7|89815|89514|89932.5|89586.6|89814.7|89357.1|105
1637792100000|2021-11-24 22:15:00|89873.9|89545.8|89888|89476.2|89911.5|89583.5|89814|89372.5|120
1637792400000|2021-11-24 22:20:00|89897.3|89568.2|89869.7|89563.8|89898.9|89583.5|89809.6|89475.5|93
1637792700000|2021-11-24 22:25:00|89808.9|89553.9|89895.7|89562.3|89898.9|89583.5|89795.2|89432.7|166
1637793000000|2021-11-24 22:30:00|89888.1|89544.6|89835.1|89565.2|89902.2|89586.7|89794.1|89495.9|198
1637793300000|2021-11-24 22:35:00|89844.3|89553.3|89842.4|89540.9|89884|89596.3|89798.4|89502.4|187
1637793600000|2021-11-24 22:40:00|89844.3|89530.6|89824.1|89535.8|89870|89604.3|89821|89511.1|138
1637793900000|2021-11-24 22:45:00|89833.4|89551.9|89826.5|89528.5|89837.6|89575.1|89814.9|89509.7|259
1637794200000|2021-11-24 22:50:00|89837.4|89528.2|89803.4|89577.9|89852.2|89577.9|89798|89515.4|176
1637794500000|2021-11-24 22:55:00|89800.1|89580.5|89810.1|89569.1|89839|89590.8|89798|89495.2|175
1637794800000|2021-11-24 23:00:00|89823.2|89580.4|89752.7|89563.1|89840.3|89582.1|89745.7|89522.3|737
1637795100000|2021-11-24 23:05:00|89753.8|89564.4|89750.2|89557.8|89766.7|89582|89738.1|89544.2|436
1637795400000|2021-11-24 23:10:00|89744.2|89567.6|89761.2|89564.9|89783.8|89590.4|89736.5|89536.9|360
1637795700000|2021-11-24 23:15:00|89761.8|89568|89771.9|89602.6|89789.4|89623.1|89743.2|89566.4|351
1637796000000|2021-11-24 23:20:00|89760.6|89613.6|89760.9|89608|89779.3|89629.8|89741.4|89562.3|433
1637796300000|2021-11-24 23:25:00|89762|89606.6|89748.8|89590.9|89770.2|89661.6|89701.7|89562|394
1637796600000|2021-11-24 23:30:00|89749.1|89597.8|89715.1|89665.1|89776.9|89686.6|89704.4|89593|723
1637796900000|2021-11-24 23:35:00|89713.4|89663.4|89707.9|89657.9|89749|89676.2|89694.5|89602|583
1637797200000|2021-11-24 23:40:00|89706|89656|89746.3|89611|89748|89670.1|89688.3|89595.6|591
1637797500000|2021-11-24 23:45:00|89745.1|89601.7|89744|89604.9|89763.1|89664.8|89704.1|89594.4|355
1637797800000|2021-11-24 23:50:00|89742.1|89601.1|89692|89563.9|89762.6|89655.4|89650.3|89537.6|347
1637798100000|2021-11-24 23:55:00|89690.8|89560.4|89630.6|89580.6|89707.8|89613.7|89624.1|89531|336
1637798400000|2021-11-25 00:00:00|89630.4|89580.4|89622.1|89572.1|89638.1|89588.1|89607.9|89557.9|612
1637798700000|2021-11-25 00:05:00|89618.5|89568.5|89611.6|89561.6|89656.5|89582.6|89597.4|89521.8|465
1637799000000|2021-11-25 00:10:00|89611.2|89561.2|89600.7|89550.7|89651.4|89571|89588|89502.6|413
1637799300000|2021-11-25 00:15:00|89595.8|89545.8|89575.9|89525.9|89626.9|89568.9|89568.8|89491.2|587
1637799600000|2021-11-25 00:20:00|89576.2|89526.2|89547|89497|89586|89536|89538.5|89488.5|598
1637799900000|2021-11-25 00:25:00|89547.1|89497.1|89560.7|89510.7|89565.2|89515.2|89544.1|89494.1|733
1637800200000|2021-11-25 00:30:00|89561.1|89511.1|89544|89494|89566.6|89516.6|89543.7|89493.7|622
1637800500000|2021-11-25 00:35:00|89543.8|89493.8|89550|89500|89554.2|89504.2|89539.6|89489.6|475
1637800800000|2021-11-25 00:40:00|89550.4|89500.4|89535.7|89485.7|89559.2|89509.2|89534|89484|613
1637801100000|2021-11-25 00:45:00|89536.8|89486.8|89534.5|89484.5|89543.4|89493.4|89525.5|89475.5|573
1637801400000|2021-11-25 00:50:00|89535.1|89485.1|89539.9|89489.9|89544.2|89494.2|89524.5|89474.5|730
1637801700000|2021-11-25 00:55:00|89542.2|89492.2|89540.1|89490.1|89546.4|89496.4|89533|89483|638
1637802000000|2021-11-25 01:00:00|89539.5|89489.5|89550.6|89500.6|89555.6|89505.6|89536.1|89486.1|704
1637802300000|2021-11-25 01:05:00|89550.5|89500.5|89530.5|89480.5|89555.4|89505.4|89527.2|89477.2|816
1637802600000|2021-11-25 01:10:00|89530.9|89480.9|89558.5|89508.5|89565|89515|89527.4|89477.4|709
1637802900000|2021-11-25 01:15:00|89558.4|89508.4|89553.6|89503.6|89573.5|89523.5|89546.3|89496.3|663
1637803200000|2021-11-25 01:20:00|89553.7|89503.7|89541|89491|89559|89509|89531.3|89481.3|609
1637803500000|2021-11-25 01:25:00|89541.9|89491.9|89522.4|89472.4|89545.3|89495.3|89513.4|89463.4|640
1637803800000|2021-11-25 01:30:00|89524|89474|89563.4|89513.4|89566.7|89516.7|89519.5|89469.5|700
1637804100000|2021-11-25 01:35:00|89563.5|89513.5|89544.7|89494.7|89579.2|89529.2|89540.5|89490.5|775
1637804400000|2021-11-25 01:40:00|89545.1|89495.1|89547.2|89497.2|89552.1|89502.1|89520.1|89470.1|703
1637804700000|2021-11-25 01:45:00|89549.8|89499.8|89554.6|89504.6|89563.4|89513.4|89546.2|89496.2|665
1637805000000|2021-11-25 01:50:00|89556.6|89506.6|89566.6|89516.6|89569.4|89519.4|89545.9|89495.9|678
1637805300000|2021-11-25 01:55:00|89566.5|89516.5|89558.7|89508.7|89577.4|89527.4|89552.1|89502.1|676
1637805600000|2021-11-25 02:00:00|89558.5|89508.5|89556.6|89506.6|89569.3|89519.3|89547.8|89497.8|649
1637805900000|2021-11-25 02:05:00|89555.7|89505.7|89548.3|89498.3|89559.9|89509.9|89538|89488|660
1637806200000|2021-11-25 02:10:00|89549.2|89499.2|89547.5|89497.5|89558.7|89508.7|89531.2|89481.2|748
1637806500000|2021-11-25 02:15:00|89546.3|89496.3|89525.4|89475.4|89552.2|89502.2|89521.7|89471.7|648
1637806800000|2021-11-25 02:20:00|89527.5|89477.5|89537.1|89487.1|89544.8|89494.8|89523.1|89473.1|516
1637807100000|2021-11-25 02:25:00|89536.6|89486.6|89530.2|89480.2|89539.3|89489.3|89524.7|89474.7|558
1637807400000|2021-11-25 02:30:00|89528.6|89478.6|89534.1|89484.1|89540.4|89490.4|89525.5|89475.5|489
1637807700000|2021-11-25 02:35:00|89533.1|89483.1|89544.4|89494.4|89555.3|89505.3|89528.6|89478.6|530
1637808000000|2021-11-25 02:40:00|89548.8|89498.8|89537.2|89487.2|89550.5|89500.5|89524.8|89474.8|722
1637808300000|2021-11-25 02:45:00|89537.5|89487.5|89551.3|89501.3|89552|89502|89532.3|89482.3|653
1637808600000|2021-11-25 02:50:00|89550.9|89500.9|89560|89510|89566.2|89516.2|89546.7|89496.7|464
1637808900000|2021-11-25 02:55:00|89559.2|89509.2|89520.5|89470.5|89559.5|89509.5|89505.5|89455.5|839
1637809200000|2021-11-25 03:00:00|89522|89472|89519|89469|89526.9|89476.9|89509.6|89459.6|690
1637809500000|2021-11-25 03:05:00|89518.8|89468.8|89505.5|89455.5|89521.3|89471.3|89505.5|89455.5|417
1637809800000|2021-11-25 03:10:00|89505.6|89455.6|89500.3|89450.3|89510.3|89460.3|89494.2|89444.2|462
1637810100000|2021-11-25 03:15:00|89504|89454|89493.9|89443.9|89504|89454|89484.2|89434.2|599
1637810400000|2021-11-25 03:20:00|89493.2|89443.2|89488.5|89438.5|89495|89445|89474.1|89424.1|880
1637810700000|2021-11-25 03:25:00|89489|89439|89478.3|89428.3|89494.2|89444.2|89471.6|89421.6|733
1637811000000|2021-11-25 03:30:00|89477.7|89427.7|89490.1|89440.1|89505.1|89455.1|89477.7|89427.7|694
1637811300000|2021-11-25 03:35:00|89490.5|89440.5|89496.7|89446.7|89497|89447|89483.8|89433.8|477
1637811600000|2021-11-25 03:40:00|89495.9|89445.9|89486.6|89436.6|89502.3|89452.3|89483.4|89433.4|470
1637811900000|2021-11-25 03:45:00|89486.3|89436.3|89508.7|89458.7|89512.3|89462.3|89486.1|89436.1|524
1637812200000|2021-11-25 03:50:00|89509.4|89459.4|89500.1|89450.1|89509.9|89459.9|89497|89447|362
1637812500000|2021-11-25 03:55:00|89501.9|89451.9|89507.6|89457.6|89512.2|89462.2|89499.1|89449.1|388
1637812800000|2021-11-25 04:00:00|89507.8|89457.8|89501.7|89451.7|89511.9|89461.9|89497.3|89447.3|435
1637813100000|2021-11-25 04:05:00|89504.8|89454.8|89499.7|89449.7|89508.2|89458.2|89497.9|89447.9|337
1637813400000|2021-11-25 04:10:00|89499.6|89449.6|89509.3|89459.3|89509.4|89459.4|89497.9|89447.9|344
1637813700000|2021-11-25 04:15:00|89509.7|89459.7|89516.9|89466.9|89520.4|89470.4|89507.7|89457.7|431
1637814000000|2021-11-25 04:20:00|89517.3|89467.3|89515.2|89465.2|89522.2|89472.2|89511.6|89461.6|372
1637814300000|2021-11-25 04:25:00|89515|89465|89513.6|89463.6|89520.9|89470.9|89505.6|89455.6|463
1637814600000|2021-11-25 04:30:00|89514.2|89464.2|89512|89462|89521.2|89471.2|89504.4|89454.4|514
1637814900000|2021-11-25 04:35:00|89511.6|89461.6|89505.1|89455.1|89515.7|89465.7|89495.3|89445.3|397
1637815200000|2021-11-25 04:40:00|89505.6|89455.6|89508.3|89458.3|89509.4|89459.4|89490.7|89440.7|495
1637815500000|2021-11-25 04:45:00|89508.7|89458.7|89512.4|89462.4|89518.4|89468.4|89504.2|89454.2|497
1637815800000|2021-11-25 04:50:00|89512.5|89462.5|89493|89443|89515.3|89465.3|89486.5|89436.5|425
1637816100000|2021-11-25 04:55:00|89494.2|89444.2|89482.7|89432.7|89495.5|89445.5|89478.1|89428.1|456
1637816400000|2021-11-25 05:00:00|89484.7|89434.7|89477.8|89427.8|89487.6|89437.6|89461|89411|602
1637816700000|2021-11-25 05:05:00|89476.4|89426.4|89491.3|89441.3|89496.6|89446.6|89472.8|89422.8|509
1637817000000|2021-11-25 05:10:00|89497.2|89447.2|89491.3|89441.3|89502.8|89452.8|89485.7|89435.7|456
1637817300000|2021-11-25 05:15:00|89491.4|89441.4|89487|89437|89502.6|89452.6|89483.2|89433.2|431
1637817600000|2021-11-25 05:20:00|89488.2|89438.2|89493|89443|89499.7|89449.7|89483.6|89433.6|373
1637817900000|2021-11-25 05:25:00|89491.9|89441.9|89498.7|89448.7|89501.1|89451.1|89488.5|89438.5|483
1637818200000|2021-11-25 05:30:00|89498.8|89448.8|89510.9|89460.9|89512.2|89462.2|89494.9|89444.9|551
1637818500000|2021-11-25 05:35:00|89510.8|89460.8|89506.7|89456.7|89517.9|89467.9|89504.6|89454.6|405
1637818800000|2021-11-25 05:40:00|89510.6|89460.6|89509.8|89459.8|89516.8|89466.8|89497|89447|409
1637819100000|2021-11-25 05:45:00|89509.9|89459.9|89503.7|89453.7|89519.9|89469.9|89501.9|89451.9|560
1637819400000|2021-11-25 05:50:00|89505.3|89455.3|89506.6|89456.6|89511.3|89461.3|89498.9|89448.9|385
1637819700000|2021-11-25 05:55:00|89506.5|89456.5|89472|89422|89510.2|89460.2|89457.5|89407.5|493
1637820000000|2021-11-25 06:00:00|89471.4|89421.4|89455.1|89405.1|89479.1|89429.1|89455.1|89405.1|515
1637820300000|2021-11-25 06:05:00|89455.7|89405.7|89451.2|89401.2|89460.5|89410.5|89432.1|89382.1|514
1637820600000|2021-11-25 06:10:00|89451|89401|89420.3|89370.3|89451|89401|89397.5|89286.6|466
1637820900000|2021-11-25 06:15:00|89420.2|89370.2|89423.3|89373.3|89432.4|89382.4|89415.1|89365.1|442
1637821200000|2021-11-25 06:20:00|89424|89374|89428.5|89378.5|89434.7|89384.7|89417.4|89367.4|406
1637821500000|2021-11-25 06:25:00|89428.8|89378.8|89431.4|89381.4|89445.4|89395.4|89427.1|89377.1|551
1637821800000|2021-11-25 06:30:00|89431|89381|89423|89373|89444.1|89394.1|89421.6|89371.6|458
1637822100000|2021-11-25 06:35:00|89423.2|89373.2|89433.7|89383.7|89453.3|89403.3|89414.9|89364.9|483
1637822400000|2021-11-25 06:40:00|89437.2|89387.2|89431.5|89381.5|89441.8|89391.8|89426.7|89376.7|468
1637822700000|2021-11-25 06:45:00|89431.9|89381.9|89440.6|89390.6|89444.7|89394.7|89427.6|89377.6|380
1637823000000|2021-11-25 06:50:00|89440|89390|89449.3|89399.3|89459.6|89409.6|89439.9|89389.9|418
1637823300000|2021-11-25 06:55:00|89449.5|89399.5|89474.8|89424.8|89481.1|89431.1|89448.7|89398.7|760
1637823600000|2021-11-25 07:00:00|89474.9|89424.9|89450.6|89400.6|89501|89462.8|89437.6|89397|914
1637823900000|2021-11-25 07:05:00|89448.9|89398.9|89435.1|89385.1|89456.5|89414.2|89402.1|89352.1|1085
1637824200000|2021-11-25 07:10:00|89434.7|89384.7|89432.1|89382.1|89439.4|89398.2|89402.6|89359.4|988
1637824500000|2021-11-25 07:15:00|89430.6|89380.6|89432.7|89382.7|89439.9|89403.8|89410.7|89372.7|675
1637824800000|2021-11-25 07:20:00|89432.3|89382.3|89462.3|89412.3|89464.8|89414.8|89413.2|89375.9|818
1637825100000|2021-11-25 07:25:00|89460.8|89410.8|89557.6|89507.6|89578.8|89532.7|89448.2|89398.2|1265
1637825400000|2021-11-25 07:30:00|89557.5|89507.5|89545.1|89495.1|89580.4|89534|89544.4|89494.4|860
1637825700000|2021-11-25 07:35:00|89546|89496|89525.9|89500.9|89560.9|89522.6|89503.9|89468.8|1042
1637826000000|2021-11-25 07:40:00|89523.6|89498.6|89509.6|89484.6|89537.5|89502.2|89505.5|89470.5|916
1637826300000|2021-11-25 07:45:00|89511.6|89486.6|89487.1|89437.1|89526.7|89492.9|89468.3|89432.4|1025
1637826600000|2021-11-25 07:50:00|89488.4|89438.4|89470.7|89445.7|89499.5|89462.2|89422|89372|1097
1637826900000|2021-11-25 07:55:00|89471.7|89446.7|89518.9|89468.9|89525.3|89475.3|89447.2|89412.9|1317
1637827200000|2021-11-25 08:00:00|89520.4|89470.4|89496.4|89471.4|89528.3|89486.3|89464.1|89425.1|1275
1637827500000|2021-11-25 08:05:00|89494.9|89469.9|89505.1|89455.1|89512.9|89474.9|89477.4|89441.2|1086
1637827800000|2021-11-25 08:10:00|89504.3|89454.3|89488|89463|89513.7|89475.2|89481.3|89442.9|1203
1637828100000|2021-11-25 08:15:00|89489.8|89464.8|89532.3|89482.3|89535.9|89500.4|89486.3|89451.1|1180
1637828400000|2021-11-25 08:20:00|89531.8|89481.8|89516.7|89491.7|89542.2|89500.1|89501.2|89467.9|1104
1637828700000|2021-11-25 08:25:00|89515.6|89490.6|89550.4|89500.4|89590.5|89547.2|89492.9|89442.9|1585
1637829000000|2021-11-25 08:30:00|89549.9|89499.9|89572.8|89522.8|89582.1|89532.1|89523.4|89478|1192
1637829300000|2021-11-25 08:35:00|89573.4|89523.4|89543.1|89518.1|89602.8|89560.2|89529.9|89494.7|1080
1637829600000|2021-11-25 08:40:00|89544|89519|89560.2|89535.2|89589.6|89563.5|89533.3|89496.5|1053
1637829900000|2021-11-25 08:45:00|89559.5|89534.5|89510.7|89485.7|89584.5|89559.5|89479.5|89429.5|1030
1637830200000|2021-11-25 08:50:00|89510.6|89485.6|89544|89519|89561|89529.7|89491.1|89448.4|1081
1637830500000|2021-11-25 08:55:00|89543.4|89518.4|89568|89543|89589.9|89552.8|89536|89499.3|1345
1637830800000|2021-11-25 09:00:00|89565.8|89540.8|89636|89611|89649.9|89616.9|89564.6|89533.5|1208
1637831100000|2021-11-25 09:05:00|89635.8|89610.8|89657.8|89632.8|89682|89647.1|89604.3|89560.7|1145
1637831400000|2021-11-25 09:10:00|89657.5|89632.5|89717.7|89692.7|89729.6|89695.6|89635.5|89598.3|1056
1637831700000|2021-11-25 09:15:00|89718.7|89693.7|89622.3|89572.3|89738.5|89700|89607.1|89570.2|1046
1637832000000|2021-11-25 09:20:00|89622.9|89572.9|89571.3|89546.3|89622.9|89572.9|89554|89516.3|1102
1637832300000|2021-11-25 09:25:00|89570.1|89545.1|89667.4|89617.4|89669.1|89631|89556.4|89518.8|1106
1637832600000|2021-11-25 09:30:00|89667.5|89617.5|89624.3|89599.3|89694.6|89657.6|89619|89576.1|1066
1637832900000|2021-11-25 09:35:00|89623.1|89598.1|89615.9|89590.9|89647.8|89620.3|89609.7|89573.1|823
1637833200000|2021-11-25 09:40:00|89616.4|89591.4|89594.8|89569.8|89622.4|89592|89581.3|89554.8|865
1637833500000|2021-11-25 09:45:00|89595.3|89570.3|89573.4|89548.4|89642.3|89604.9|89560.5|89530.3|1020
1637833800000|2021-11-25 09:50:00|89574.4|89549.4|89578.8|89553.8|89602.2|89567.4|89559.4|89524.3|892
1637834100000|2021-11-25 09:55:00|89577.6|89552.6|89600.8|89575.8|89615.4|89581.1|89577.6|89543.7|965
1637834400000|2021-11-25 10:00:00|89602.4|89577.4|89603.1|89553.1|89628.9|89592.1|89563.1|89525.2|933
1637834700000|2021-11-25 10:05:00|89601.3|89551.3|89588.3|89563.3|89609.1|89579.3|89577.5|89545.8|917
1637835000000|2021-11-25 10:10:00|89586.6|89561.6|89637.7|89612.7|89656.9|89619.1|89577.1|89545.9|1002
1637835300000|2021-11-25 10:15:00|89635.5|89610.5|89650.5|89625.5|89654.8|89625.5|89588.9|89552.5|1113
1637835600000|2021-11-25 10:20:00|89650.6|89625.6|89651.4|89601.4|89676.5|89651.5|89631.1|89595.1|977
1637835900000|2021-11-25 10:25:00|89651.7|89601.7|89673.7|89648.7|89751.9|89714.6|89637.8|89600.6|1007
1637836200000|2021-11-25 10:30:00|89672.9|89647.9|89653.9|89628.9|89704.5|89667.6|89626.6|89589.7|985
1637836500000|2021-11-25 10:35:00|89654.3|89629.3|89684.6|89659.6|89702.7|89667.1|89637.4|89600.2|971
1637836800000|2021-11-25 10:40:00|89685.6|89660.6|89669.1|89644.1|89714|89676.8|89664.6|89636.1|866
1637837100000|2021-11-25 10:45:00|89669.3|89644.3|89604.4|89579.4|89720.7|89683.9|89602.8|89564.6|975
1637837400000|2021-11-25 10:50:00|89604.3|89579.3|89639.7|89614.7|89662.3|89621.9|89604.3|89567|853
1637837700000|2021-11-25 10:55:00|89640|89615|89679.2|89654.2|89720.5|89685.6|89640|89612|904
1637838000000|2021-11-25 11:00:00|89679.1|89654.1|89701.6|89676.6|89729.3|89687.3|89669.5|89635.3|844
1637838300000|2021-11-25 11:05:00|89701.7|89676.7|89758.9|89733.9|89777.8|89742.8|89693.8|89659.3|905
1637838600000|2021-11-25 11:10:00|89758.8|89733.8|89749.3|89724.3|89784.9|89747.9|89708.9|89673.6|880
1637838900000|2021-11-25 11:15:00|89749.7|89724.7|89771.8|89746.8|89794.6|89760.6|89749.7|89719.3|927
1637839200000|2021-11-25 11:20:00|89771.1|89746.1|89783|89733|89812.5|89774.4|89763.6|89727|933
1637839500000|2021-11-25 11:25:00|89784.6|89734.6|89765.1|89740.1|89790.2|89755.4|89757.4|89720.9|1033
1637839800000|2021-11-25 11:30:00|89765.6|89740.6|89719.5|89669.5|89767.7|89742.7|89702.4|89662.6|895
1637840100000|2021-11-25 11:35:00|89719.3|89669.3|89675.4|89625.4|89727.3|89694|89632.3|89591.8|990
1637840400000|2021-11-25 11:40:00|89674.1|89624.1|89729.2|89704.2|89746.4|89711|89651.5|89618.8|696
1637840700000|2021-11-25 11:45:00|89729|89704|89706.7|89656.7|89734.3|89707.7|89685.1|89645.9|736
1637841000000|2021-11-25 11:50:00|89706.5|89656.5|89657.5|89632.5|89707.9|89669.6|89655.3|89618.8|835
1637841300000|2021-11-25 11:55:00|89656.9|89631.9|89676.2|89651.2|89698.8|89662|89634.1|89596|1040
1637841600000|2021-11-25 12:00:00|89677.5|89652.5|89680.9|89655.9|89732.8|89694.5|89670.7|89629.2|876
1637841900000|2021-11-25 12:05:00|89681.7|89656.7|89661.1|89636.1|89697.8|89661.9|89649.8|89614.6|866
1637842200000|2021-11-25 12:10:00|89660.4|89635.4|89660.1|89635.1|89674.7|89647|89651.9|89622.2|753
1637842500000|2021-11-25 12:15:00|89660.6|89635.6|89660.1|89635.1|89672.4|89639.8|89651.3|89620.9|681
1637842800000|2021-11-25 12:20:00|89661.2|89636.2|89647.2|89622.2|89662.3|89637.3|89635.4|89597.4|619
1637843100000|2021-11-25 12:25:00|89646.2|89621.2|89696.4|89646.4|89706.4|89665.6|89639.3|89610.6|837
1637843400000|2021-11-25 12:30:00|89696.5|89646.5|89648|89623|89700.3|89656.6|89642.9|89605|967
1637843700000|2021-11-25 12:35:00|89647.7|89622.7|89681.7|89656.7|89692.6|89658.6|89638.8|89608.6|870
1637844000000|2021-11-25 12:40:00|89681.6|89656.6|89696.6|89671.6|89724.7|89685.8|89669.4|89637.1|734
1637844300000|2021-11-25 12:45:00|89697.9|89672.9|89686.6|89661.6|89709.9|89673.6|89656.2|89625.2|883
1637844600000|2021-11-25 12:50:00|89698.2|89648.2|89705.7|89655.7|89709.5|89671|89656.1|89617.9|1013
1637844900000|2021-11-25 12:55:00|89693.5|89668.5|89788.7|89763.7|89807.2|89772.4|89687.4|89662.4|1156
1637845200000|2021-11-25 13:00:00|89786.5|89761.5|89726.1|89676.1|89795.6|89761.5|89704.1|89659|1091
1637845500000|2021-11-25 13:05:00|89726.5|89676.5|89705.2|89680.2|89739.9|89705|89703.3|89666.4|804
1637845800000|2021-11-25 13:10:00|89704.9|89679.9|89714.4|89664.4|89756.4|89718.1|89696.6|89660.1|945
1637846100000|2021-11-25 13:15:00|89703.3|89678.3|89690|89665|89729.4|89693.4|89678.5|89641.7|1001
1637846400000|2021-11-25 13:20:00|89690.5|89665.5|89708.9|89683.9|89723.5|89691.6|89684.2|89647.1|767
1637846700000|2021-11-25 13:25:00|89709.1|89684.1|89641.2|89591.2|89715|89684.6|89621.7|89581.9|1068
1637847000000|2021-11-25 13:30:00|89642.7|89592.7|89730.5|89705.5|89744.5|89710.7|89625.6|89584.7|949
1637847300000|2021-11-25 13:35:00|89731.7|89706.7|89705.6|89680.6|89740|89708.9|89679.8|89654.8|798
1637847600000|2021-11-25 13:40:00|89705.4|89680.4|89735.5|89685.5|89760.3|89721.1|89702|89671.5|849
1637847900000|2021-11-25 13:45:00|89736.3|89686.3|89701.1|89676.1|89736.3|89702.8|89647.5|89605.5|974
1637848200000|2021-11-25 13:50:00|89700.8|89675.8|89709.5|89684.5|89717.1|89684.8|89658.1|89621.7|896
1637848500000|2021-11-25 13:55:00|89709|89684|89664.9|89639.9|89725.6|89697.5|89652.4|89618|1009
1637848800000|2021-11-25 14:00:00|89665.2|89640.2|89665.7|89640.7|89704.9|89670.8|89643.2|89605.4|919
1637849100000|2021-11-25 14:05:00|89666.6|89641.6|89675.6|89650.6|89692.4|89659.1|89659.4|89621.8|774
1637849400000|2021-11-25 14:10:00|89675.8|89650.8|89675.6|89650.6|89700.3|89660.6|89665.3|89627.4|649
1637849700000|2021-11-25 14:15:00|89675.4|89650.4|89672.1|89647.1|89689.1|89658.2|89647.7|89612.5|777
1637850000000|2021-11-25 14:20:00|89672.8|89647.8|89646.7|89596.7|89686.5|89653.8|89633.2|89596.7|620
1637850300000|2021-11-25 14:25:00|89646.6|89596.6|89643.3|89593.3|89663.5|89625.5|89607.3|89561.3|944
1637850600000|2021-11-25 14:30:00|89643.4|89593.4|89616.9|89591.9|89644|89605|89607.5|89571.5|902
1637850900000|2021-11-25 14:35:00|89615.6|89590.6|89603.5|89578.5|89620.4|89590.6|89595|89557.6|664
1637851200000|2021-11-25 14:40:00|89603|89578|89594.5|89569.5|89608.9|89580.3|89573.6|89537.4|740
1637851500000|2021-11-25 14:45:00|89594.7|89569.7|89573.2|89523.2|89627.4|89592.6|89562|89522.3|996
1637851800000|2021-11-25 14:50:00|89573.8|89523.8|89586.1|89561.1|89612.5|89575.8|89535|89498.3|885
1637852100000|2021-11-25 14:55:00|89586.4|89561.4|89574.9|89549.9|89624.2|89580|89562.2|89526.5|883
1637852400000|2021-11-25 15:00:00|89575.5|89550.5|89609.1|89559.1|89611.6|89574.6|89555.4|89517.4|967
1637852700000|2021-11-25 15:05:00|89609.4|89559.4|89628|89578|89633|89593.7|89575.9|89536.6|950
1637853000000|2021-11-25 15:10:00|89627.8|89577.8|89613.3|89563.3|89628.2|89587.9|89569|89529.1|923
1637853300000|2021-11-25 15:15:00|89613.9|89563.9|89554.8|89504.8|89613.9|89563.9|89541.8|89503.3|940
1637853600000|2021-11-25 15:20:00|89554.1|89504.1|89571.8|89521.8|89582.5|89545.5|89548.5|89504.1|866
1637853900000|2021-11-25 15:25:00|89572.1|89522.1|89543.4|89493.4|89574.5|89536.4|89484.9|89444|1013
1637854200000|2021-11-25 15:30:00|89543.3|89493.3|89538.9|89513.9|89555.4|89515.1|89518|89468.1|871
1637854500000|2021-11-25 15:35:00|89539.7|89514.7|89544.6|89519.6|89573.5|89537|89521.6|89485.5|871
1637854800000|2021-11-25 15:40:00|89545.1|89520.1|89580.8|89555.8|89600.3|89558.8|89544.3|89509.5|844
1637855100000|2021-11-25 15:45:00|89581.5|89556.5|89596.5|89546.5|89623.3|89585.1|89554.1|89515.9|1012
1637855400000|2021-11-25 15:50:00|89595.9|89545.9|89576.3|89526.3|89600.1|89562|89559.5|89522.4|821
1637855700000|2021-11-25 15:55:00|89576|89526|89655.4|89605.4|89665.8|89623.4|89548.7|89507.6|1193
1637856000000|2021-11-25 16:00:00|89658.4|89608.4|89540.7|89490.7|89664.7|89620.9|89530.7|89487.6|1087
1637856300000|2021-11-25 16:05:00|89541.4|89491.4|89535.6|89485.6|89559.8|89520.8|89525.3|89481.1|839
1637856600000|2021-11-25 16:10:00|89537|89487|89544|89494|89559.9|89522|89525.7|89483.7|736
1637856900000|2021-11-25 16:15:00|89543.9|89493.9|89558.3|89508.3|89563.5|89524.5|89526.3|89484.1|687
1637857200000|2021-11-25 16:20:00|89558.5|89508.5|89555.7|89505.7|89559.8|89522.2|89533.6|89497.6|511
1637857500000|2021-11-25 16:25:00|89554.9|89504.9|89524.1|89474.1|89565.8|89520.6|89512.4|89472.6|644
1637857800000|2021-11-25 16:30:00|89525.4|89475.4|89536.1|89486.1|89540.2|89496.4|89509.8|89473.8|652
1637858100000|2021-11-25 16:35:00|89536|89486|89556.2|89506.2|89562.8|89524.2|89533.3|89483.3|575
1637858400000|2021-11-25 16:40:00|89556.3|89506.3|89595.4|89545.4|89599.3|89556.8|89541.2|89504.6|621
1637858700000|2021-11-25 16:45:00|89595.5|89545.5|89599.6|89549.6|89600.5|89561.6|89573.4|89536.3|450
1637859000000|2021-11-25 16:50:00|89597.4|89547.4|89594.5|89544.5|89674.9|89624.9|89581.8|89544.5|729
1637859300000|2021-11-25 16:55:00|89594|89544|89635.9|89585.9|89648|89602.8|89571.8|89536|936
1637859600000|2021-11-25 17:00:00|89636|89586|89624|89574|89644.5|89594.5|89611.3|89561.3|1038
1637859900000|2021-11-25 17:05:00|89624.5|89574.5|89644.3|89594.3|89650.3|89600.3|89619.7|89569.7|499
1637860200000|2021-11-25 17:10:00|89643.8|89593.8|89631.5|89581.5|89657.5|89607.5|89631.4|89581.4|611
1637860500000|2021-11-25 17:15:00|89631.8|89581.8|89631.7|89581.7|89637.2|89587.2|89625.5|89575.5|800
1637860800000|2021-11-25 17:20:00|89631.8|89581.8|89621.5|89571.5|89635.7|89585.7|89616.6|89566.6|641
1637861100000|2021-11-25 17:25:00|89621.2|89571.2|89624.7|89574.7|89628.1|89578.1|89608.7|89558.7|563
1637861400000|2021-11-25 17:30:00|89624.6|89574.6|89633.5|89583.5|89635.3|89585.3|89614|89564|568
1637861700000|2021-11-25 17:35:00|89633.6|89583.6|89589.2|89539.2|89640.3|89590.3|89578.2|89528.2|628
1637862000000|2021-11-25 17:40:00|89589.3|89539.3|89599|89549|89603.1|89553.1|89572.2|89522.2|464
1637862300000|2021-11-25 17:45:00|89599.2|89549.2|89618|89568|89634.4|89584.4|89596.7|89546.7|478
1637862600000|2021-11-25 17:50:00|89615.9|89565.9|89609.9|89559.9|89624.9|89574.9|89606.3|89556.3|508
1637862900000|2021-11-25 17:55:00|89610.6|89560.6|89656.4|89606.4|89661.2|89611.2|89599.5|89549.5|705
1637863200000|2021-11-25 18:00:00|89656.3|89606.3|89635.9|89585.9|89665.5|89615.5|89632.4|89582.4|848
1637863500000|2021-11-25 18:05:00|89637.7|89587.7|89647.5|89597.5|89656.5|89606.5|89631.6|89581.6|1204
1637863800000|2021-11-25 18:10:00|89648.2|89598.2|89645|89595|89660|89610|89641.1|89591.1|588
1637864100000|2021-11-25 18:15:00|89645.4|89595.4|89656.9|89606.9|89664|89614|89640.9|89590.9|860
1637864400000|2021-11-25 18:20:00|89657.3|89607.3|89687.4|89637.4|89687.6|89637.6|89652.9|89602.9|1638
1637864700000|2021-11-25 18:25:00|89688.9|89638.9|89671|89621|89689.9|89639.9|89667.9|89617.9|776
1637865000000|2021-11-25 18:30:00|89671.5|89621.5|89664.4|89614.4|89681|89631|89653.7|89603.7|636
1637865300000|2021-11-25 18:35:00|89665.9|89615.9|89663.9|89613.9|89668.6|89618.6|89653.5|89603.5|467
1637865600000|2021-11-25 18:40:00|89668.1|89618.1|89660.7|89610.7|89670.5|89620.5|89654.1|89604.1|329
1637865900000|2021-11-25 18:45:00|89664.3|89614.3|89662|89612|89667.8|89617.8|89654.5|89604.5|433
1637866200000|2021-11-25 18:50:00|89662.1|89612.1|89653.3|89603.3|89668.2|89618.2|89642|89592|577
1637866500000|2021-11-25 18:55:00|89653.4|89603.4|89664.7|89614.7|89672.7|89622.7|89646.3|89596.3|806
1637866800000|2021-11-25 19:00:00|89662.7|89612.7|89651.8|89601.8|89667|89617|89640|89590|488
1637867100000|2021-11-25 19:05:00|89656|89606|89660.9|89610.9|89671.3|89624.3|89642.2|89592.2|903
1637867400000|2021-11-25 19:10:00|89661|89611|89662.1|89612.1|89664.9|89614.9|89655.5|89605.5|441
1637867700000|2021-11-25 19:15:00|89662|89612|89669.1|89619.1|89676.9|89626.9|89657.1|89607.1|308
1637868000000|2021-11-25 19:20:00|89671.2|89621.2|89665.7|89615.7|89675.4|89625.4|89663.5|89613.5|336
1637868300000|2021-11-25 19:25:00|89668.6|89618.6|89672.7|89622.7|89674.4|89624.4|89655.4|89605.4|496
1637868600000|2021-11-25 19:30:00|89673.8|89623.8|89667.8|89617.8|89676.7|89626.7|89660.4|89610.4|565
1637868900000|2021-11-25 19:35:00|89671.6|89621.6|89653.1|89603.1|89676.1|89626.1|89647.5|89597.5|421
1637869200000|2021-11-25 19:40:00|89660.3|89610.3|89665|89615|89669.1|89619.1|89653.1|89603.1|1101
1637869500000|2021-11-25 19:45:00|89658.1|89608.1|89657.7|89607.7|89667.6|89617.6|89652.4|89602.4|1333
1637869800000|2021-11-25 19:50:00|89657.6|89607.6|89659.7|89609.7|89665.8|89615.8|89653.4|89603.4|1912
1637870100000|2021-11-25 19:55:00|89658.3|89608.3|89640.7|89590.7|89665.5|89615.5|89632.6|89582.6|1504
1637870400000|2021-11-25 20:00:00|89638.8|89588.8|89652.5|89602.5|89687.5|89613.1|89630.5|89559|640
1637870700000|2021-11-25 20:05:00|89646.5|89596.5|89657.6|89607.6|89665.2|89615.2|89634.9|89584.9|422
1637871000000|2021-11-25 20:10:00|89657.3|89607.3|89655.1|89605.1|89665.9|89615.9|89642.5|89592.5|396
1637871300000|2021-11-25 20:15:00|89653.2|89603.2|89646.6|89596.6|89661.9|89611.9|89642.5|89592.5|358
1637871600000|2021-11-25 20:20:00|89658.8|89608.8|89654.2|89604.2|89661.5|89611.5|89643.8|89593.8|384
1637871900000|2021-11-25 20:25:00|89656.1|89606.1|89662.9|89612.9|89669.6|89619.6|89642.5|89592.5|532
1637872200000|2021-11-25 20:30:00|89661.2|89611.2|89675.2|89625.2|89678.8|89628.8|89646.4|89596.4|729
1637872500000|2021-11-25 20:35:00|89673.1|89623.1|89668.6|89618.6|89681.2|89631.2|89655|89605|1414
1637872800000|2021-11-25 20:40:00|89668.5|89618.5|89661.3|89611.3|89685.9|89635.9|89650.6|89600.6|509
1637873100000|2021-11-25 20:45:00|89667.4|89617.4|89658|89608|89672.9|89622.9|89648.6|89598.6|306
1637873400000|2021-11-25 20:50:00|89654.1|89604.1|89661.3|89611.3|89675.2|89625.2|89652.5|89602.5|318
1637873700000|2021-11-25 20:55:00|89658.5|89608.5|89670.3|89620.3|89675.1|89625.1|89648|89598|560
1637874000000|2021-11-25 21:00:00|89670.1|89620.1|89664.3|89614.3|89727|89637.3|89656.3|89580.4|629
1637874300000|2021-11-25 21:05:00|89664.2|89614.2|89678.1|89628.1|89728.3|89639.8|89661.4|89570.8|721
1637874600000|2021-11-25 21:10:00|89677.7|89627.7|89665|89615|89739.2|89645|89658.7|89580.6|561
1637874900000|2021-11-25 21:15:00|89672.9|89622.9|89659.2|89609.2|89720.7|89640.3|89645.6|89572|787
1637875200000|2021-11-25 21:20:00|89661|89611|89687.8|89637.8|89738.7|89647.3|89653.3|89559.1|856
1637875500000|2021-11-25 21:25:00|89690.9|89640.9|89692.1|89642.1|89739.5|89653.6|89662|89590|1300
1637875800000|2021-11-25 21:30:00|89692.7|89642.7|89688.8|89638.8|89735.3|89655.6|89677.2|89583.8|1384
1637876100000|2021-11-25 21:35:00|89688.9|89638.9|89668|89618|89749.6|89654.1|89664|89572.6|543
1637876400000|2021-11-25 21:40:00|89669.4|89619.4|90009.3|89579.6|90067.4|89663.6|89669.4|89562.1|621
1637876700000|2021-11-25 21:45:00|90014.7|89587.7|90049.5|89633.5|90069.8|89665.7|89978|89556.6|481
1637877000000|2021-11-25 21:50:00|90049.8|89633.8|89889.3|89586.3|90074.3|89683.5|89841.8|89495.6|359
1637877300000|2021-11-25 21:55:00|89881.2|89618.2|89867.7|89606.2|90031|89635|89847.8|89549.8|226
1637877600000|2021-11-25 22:00:00|89854.7|89610.8|89896.2|89556.8|89896.2|89611.3|89850.3|89534.7|37
1637877900000|2021-11-25 22:05:00|89901.6|89551.9|89868.2|89534.4|89922.6|89552.1|89805.7|89437.7|121
1637878200000|2021-11-25 22:10:00|89894.1|89531.9|89880.6|89553.8|90021.5|89576.4|89812.3|89406.2|167
1637878500000|2021-11-25 22:15:00|89868.1|89555.7|89831.6|89566|90021|89574.3|89816.4|89433.7|211
1637878800000|2021-11-25 22:20:00|89834.5|89568|89838.4|89565.9|90013|89573.4|89819.1|89375.4|155
1637879100000|2021-11-25 22:25:00|89835.6|89568.1|89813.8|89517.4|90029.5|89568.1|89805.8|89441|344
1637879400000|2021-11-25 22:30:00|89805.1|89519.1|89887.9|89553.9|89935.6|89553.9|89783.5|89475.5|389
1637879700000|2021-11-25 22:35:00|89840.6|89547.1|89843.7|89531.9|89892.3|89557|89825.6|89513.4|262
1637880000000|2021-11-25 22:40:00|89838.7|89531.5|89899.6|89515.7|89899.6|89546.7|89804.4|89475.4|126
1637880300000|2021-11-25 22:45:00|89915.9|89515|89906.4|89508.1|89968|89517|89822.4|89470.1|211
1637880600000|2021-11-25 22:50:00|89892.7|89511.5|89875.7|89509.6|89963|89515.9|89804.1|89495.5|247
1637880900000|2021-11-25 22:55:00|89884.1|89509.9|89885.4|89505.3|89967|89515.9|89817.4|89485.8|289
1637881200000|2021-11-25 23:00:00|89893.3|89511.2|89840.1|89504.1|89911.4|89587.6|89794.2|89485.1|831
1637881500000|2021-11-25 23:05:00|89831.4|89505.8|89873.3|89680.5|89918.2|89701|89789.4|89494|804
1637881800000|2021-11-25 23:10:00|89873.8|89681|89806.4|89629.1|89902.6|89681|89701.4|89546.8|803
1637882100000|2021-11-25 23:15:00|89813.9|89635.4|89833.2|89638.6|89867.9|89663.8|89808.6|89601.6|353
1637882400000|2021-11-25 23:20:00|89831.6|89641.6|89817.8|89630.9|89838.6|89657.9|89793.7|89617.9|506
1637882700000|2021-11-25 23:25:00|89817.2|89632.2|89813.2|89626.6|89828.6|89660.4|89798.9|89617.9|449
1637883000000|2021-11-25 23:30:00|89816.8|89629.6|89807.3|89615.8|89821.8|89635.6|89785.3|89596.3|796
1637883300000|2021-11-25 23:35:00|89807.5|89616.1|89811.3|89623.3|89823.8|89636.3|89782.7|89596.8|723
1637883600000|2021-11-25 23:40:00|89812|89623.4|89816.8|89629.7|89833.3|89640.2|89789.7|89595.3|836
1637883900000|2021-11-25 23:45:00|89823.4|89627.6|89827|89625|89857.5|89661.1|89796.2|89604.6|862
1637884200000|2021-11-25 23:50:00|89827.4|89625.4|89945|89764.9|89968.7|89786|89812.5|89624.8|836
1637884500000|2021-11-25 23:55:00|89948.6|89760.9|89924.2|89770.6|89953|89783.6|89919|89745.7|557
1637884800000|2021-11-26 00:00:00|89925.2|89771.6|89898.7|89726.2|89933|89775.6|89893.7|89716.1|900
1637885100000|2021-11-26 00:05:00|89897.7|89719.1|89889.2|89723|89910.8|89760.4|89869.4|89690.9|1186
1637885400000|2021-11-26 00:10:00|89889.3|89723.1|89943.7|89812.9|89998.7|89870.3|89878.5|89708.4|1106
1637885700000|2021-11-26 00:15:00|89946.1|89815|89959.2|89820.1|89988.7|89884.8|89881.9|89763.3|1091
1637886000000|2021-11-26 00:20:00|89957.7|89822.1|89871.7|89730.1|89966.2|89861.3|89821|89709.2|1133
1637886300000|2021-11-26 00:25:00|89870.2|89732.4|90012|89853.7|90212.4|89986.3|89831.2|89730.9|1212
1637886600000|2021-11-26 00:30:00|90016.8|89862.1|89943.3|89794.4|90047.1|89941.8|89926.2|89742|1014
1637886900000|2021-11-26 00:35:00|89966.7|89788.9|89968.2|89802.1|89986.4|89863.9|89896.7|89753.7|966
1637887200000|2021-11-26 00:40:00|89968.4|89802.4|89925.3|89783.3|89968.4|89830.5|89880.2|89767.8|746
1637887500000|2021-11-26 00:45:00|89927.5|89782.9|89882.6|89730.5|89951.5|89819.1|89830.2|89705.6|715
1637887800000|2021-11-26 00:50:00|89877.9|89742.1|89941.6|89780.3|89950.2|89831.6|89808.7|89697.2|1188
1637888100000|2021-11-26 00:55:00|89941|89790.4|89937.6|89801.7|89968|89859.8|89845.2|89732.8|1086
1637888400000|2021-11-26 01:00:00|89938.6|89802.4|89914.2|89782.9|89967.4|89861.3|89857|89768.2|1086
1637888700000|2021-11-26 01:05:00|89874|89824|89958.1|89908.1|89993.3|89917.6|89846.4|89763.6|1073
1637889000000|2021-11-26 01:10:00|89958.4|89908.4|89968.9|89918.9|90016.3|89938.8|89939.6|89866.9|775
1637889300000|2021-11-26 01:15:00|89968.7|89918.7|89977.6|89927.6|89988.1|89938.1|89951.2|89901.2|889
1637889600000|2021-11-26 01:20:00|89978.4|89928.4|89994|89944|90013.9|89952.7|89944.1|89869.4|1085
1637889900000|2021-11-26 01:25:00|89990.5|89940.5|90008.1|89958.1|90016.7|89966.7|89988.6|89938.6|857
1637890200000|2021-11-26 01:30:00|90007.3|89957.3|90006.7|89956.7|90028|89978|89986.8|89936.8|962
1637890500000|2021-11-26 01:35:00|90007.1|89957.1|90003.4|89953.4|90027.4|89963.2|89981.5|89901.9|871
1637890800000|2021-11-26 01:40:00|90003.7|89953.7|90022.5|89972.5|90051|89979.2|89996.3|89925.3|823
1637891100000|2021-11-26 01:45:00|90022.7|89972.7|90023.8|89973.8|90050.8|89986.7|90003.3|89921.3|764
1637891400000|2021-11-26 01:50:00|90023.9|89973.9|90047.6|89997.6|90075.3|90004.8|90014.9|89945.4|932
1637891700000|2021-11-26 01:55:00|90046.8|89996.8|90029.6|89979.6|90046.9|89996.9|90011.9|89961.9|961
1637892000000|2021-11-26 02:00:00|90030.5|89980.5|90045.4|89995.4|90053.5|90003.5|90024.4|89974.4|912
1637892300000|2021-11-26 02:05:00|90046.3|89996.3|90045.2|89995.2|90074.1|90009|90016.3|89930.6|776
1637892600000|2021-11-26 02:10:00|90045.8|89995.8|90033.4|89983.4|90069.8|89998.2|90013.4|89919.4|884
1637892900000|2021-11-26 02:15:00|90033.6|89983.6|90087.1|90037.1|90098.3|90048.3|90024.5|89947.6|1107
1637893200000|2021-11-26 02:20:00|90087.8|90037.8|90156.3|90106.3|90169.8|90110.4|90084.9|90034.9|895
1637893500000|2021-11-26 02:25:00|90152.5|90102.5|90178.6|90128.6|90186.1|90136.1|90144.7|90094.7|1428
1637893800000|2021-11-26 02:30:00|90177.6|90127.6|90205|90155|90236.3|90161.7|90152.3|90063.6|1210
1637894100000|2021-11-26 02:35:00|90205.5|90155.5|90215.2|90165.2|90250.2|90200.2|90194.6|90144.6|1206
1637894400000|2021-11-26 02:40:00|90217.9|90167.9|90209.7|90159.7|90239.1|90189.1|90188.7|90138.7|1085
1637894700000|2021-11-26 02:45:00|90211|90161|90197.2|90147.2|90224.6|90174.6|90193.3|90143.3|1081
1637895000000|2021-11-26 02:50:00|90196.7|90146.7|90174.5|90124.5|90210.5|90160.5|90166.3|90116.3|1248
1637895300000|2021-11-26 02:55:00|90173.7|90123.7|90134.5|90084.5|90176.6|90126.6|90122.1|90072.1|1147
1637895600000|2021-11-26 03:00:00|90134|90084|90125|90075|90151.8|90101.8|90120.1|90070.1|1030
1637895900000|2021-11-26 03:05:00|90135|90085|90137.5|90087.5|90151.7|90101.7|90119.5|90069.5|1059
1637896200000|2021-11-26 03:10:00|90136.9|90086.9|90141.8|90091.8|90173|90096.4|90125.2|90045.2|996
1637896500000|2021-11-26 03:15:00|90133|90083|90177|90127|90203.2|90153.2|90131.5|90081.5|893
1637896800000|2021-11-26 03:20:00|90178.1|90128.1|90177.2|90127.2|90211.5|90161.5|90168.7|90118.7|1278
1637897100000|2021-11-26 03:25:00|90177.3|90127.3|90179.7|90129.7|90188.6|90138.6|90170.1|90120.1|1011
1637897400000|2021-11-26 03:30:00|90178.4|90128.4|90193.3|90143.3|90202.2|90152.2|90172.7|90122.7|1264
1637897700000|2021-11-26 03:35:00|90192.6|90142.6|90206.2|90156.2|90218.2|90168.2|90189.8|90139.8|908
1637898000000|2021-11-26 03:40:00|90212.2|90162.2|90203.2|90153.2|90218.2|90168.2|90191.6|90141.6|782
1637898300000|2021-11-26 03:45:00|90203|90153|90199.3|90149.3|90221.9|90171.9|90191.2|90141.2|894
1637898600000|2021-11-26 03:50:00|90198.8|90148.8|90194.7|90144.7|90209.4|90159.4|90184.9|90134.9|747
1637898900000|2021-11-26 03:55:00|90196|90146|90199.4|90149.4|90203.3|90153.3|90173|90123|893
1637899200000|2021-11-26 04:00:00|90199.5|90149.5|90203.3|90153.3|90211.5|90161.5|90189.2|90139.2|790
1637899500000|2021-11-26 04:05:00|90203|90153|90228.8|90178.8|90230.5|90180.5|90202.9|90152.9|745
1637899800000|2021-11-26 04:10:00|90226.9|90176.9|90206.3|90156.3|90234.4|90184.4|90205.1|90155.1|792
1637900100000|2021-11-26 04:15:00|90207.5|90157.5|90195.6|90145.6|90216.8|90166.8|90185.9|90135.9|870
1637900400000|2021-11-26 04:20:00|90196|90146|90178.5|90128.5|90198.8|90148.8|90158.9|90108.9|785
1637900700000|2021-11-26 04:25:00|90179.5|90129.5|90196.5|90146.5|90202.6|90152.6|90177.6|90127.6|787
1637901000000|2021-11-26 04:30:00|90196.9|90146.9|90186|90136|90201.3|90151.3|90178|90128|849
1637901300000|2021-11-26 04:35:00|90186.5|90136.5|90172|90122|90205.1|90155.1|90168.2|90118.2|879
1637901600000|2021-11-26 04:40:00|90171.9|90121.9|90181.8|90131.8|90184.6|90134.6|90167.2|90117.2|755
1637901900000|2021-11-26 04:45:00|90181.7|90131.7|90179.5|90129.5|90183.9|90133.9|90168.8|90118.8|683
1637902200000|2021-11-26 04:50:00|90180.5|90130.5|90179.6|90129.6|90195.2|90145.2|90175.9|90125.9|968
1637902500000|2021-11-26 04:55:00|90180.1|90130.1|90181.6|90131.6|90189.6|90139.6|90171.4|90121.4|756
1637902800000|2021-11-26 05:00:00|90181.2|90131.2|90168.8|90118.8|90187.8|90137.8|90165.3|90115.3|791
1637903100000|2021-11-26 05:05:00|90169.3|90119.3|90271.1|90221.1|90335|90231.9|90161.4|90084.2|1326
1637903400000|2021-11-26 05:10:00|90270.5|90220.5|90325.4|90275.4|90370|90283.7|90245.6|90145.3|1733
1637903700000|2021-11-26 05:15:00|90319.4|90269.4|90346.2|90296.2|90379.5|90329.5|90304.7|90219.2|1208
1637904000000|2021-11-26 05:20:00|90345.1|90295.1|90348.7|90298.7|90399|90315.5|90336.7|90253|1322
1637904300000|2021-11-26 05:25:00|90348.9|90298.9|90339.4|90289.4|90383.8|90307.7|90331|90244|968
1637904600000|2021-11-26 05:30:00|90341|90291|90339.3|90289.3|90353.3|90303.3|90311.6|90261.6|930
1637904900000|2021-11-26 05:35:00|90339|90289|90420.1|90370.1|90437.9|90387.9|90337.4|90278.2|1205
1637905200000|2021-11-26 05:40:00|90423.1|90373.1|90368|90318|90431.3|90381.3|90354.3|90304.3|891
1637905500000|2021-11-26 05:45:00|90368.6|90318.6|90368.1|90318.1|90378.8|90328.8|90360.6|90310.6|815
1637905800000|2021-11-26 05:50:00|90368.3|90318.3|90364.6|90314.6|90375.7|90325.7|90357.8|90307.8|546
1637906100000|2021-11-26 05:55:00|90363.5|90313.5|90506.5|90456.5|90538.1|90456.5|90359.9|90300.8|1038
1637906400000|2021-11-26 06:00:00|90505.7|90455.7|90493.5|90443.5|90509|90459|90467.8|90417.8|808
1637906700000|2021-11-26 06:05:00|90492|90442|90496.4|90446.4|90511.9|90461.9|90480.4|90430.4|796
1637907000000|2021-11-26 06:10:00|90496.5|90446.5|90502.9|90452.9|90518.6|90468.6|90448.3|90398.3|1100
1637907300000|2021-11-26 06:15:00|90503|90453|90515.5|90465.5|90524|90474|90483.5|90433.5|1401
1637907600000|2021-11-26 06:20:00|90514.9|90464.9|90526.5|90476.5|90544.4|90494.4|90510.2|90460.2|1500
1637907900000|2021-11-26 06:25:00|90526.8|90476.8|90608.6|90558.6|90621.9|90571.9|90517|90467|1309
1637908200000|2021-11-26 06:30:00|90608.9|90558.9|90741.6|90691.6|90774|90692|90607.8|90557.8|1512
1637908500000|2021-11-26 06:35:00|90741.1|90691.1|90599.4|90549.4|90781|90731|90552.1|90474.1|1200
1637908800000|2021-11-26 06:40:00|90596.7|90546.7|90522.2|90472.2|90620.1|90570.1|90518.1|90425|1249
1637909100000|2021-11-26 06:45:00|90522.1|90472.1|90528|90478|90546.2|90496.2|90516|90466|1145
1637909400000|2021-11-26 06:50:00|90528.1|90478.1|90491.1|90441.1|90533.3|90483.3|90460|90361.5|1179
1637909700000|2021-11-26 06:55:00|90490.8|90440.8|90639.7|90425.7|90664.9|90454.3|90388.4|90299.6|1211
1637910000000|2021-11-26 07:00:00|90630.1|90429.4|90450.3|90400.3|90649.9|90532.9|90439.2|90389.2|1619
1637910300000|2021-11-26 07:05:00|90450.4|90400.4|90559|90509|90609.5|90559.5|90450.4|90400.4|1720
1637910600000|2021-11-26 07:10:00|90559.1|90509.1|90448.9|90398.9|90561.1|90511.1|90425|90375|1695
1637910900000|2021-11-26 07:15:00|90446.5|90396.5|90512.1|90462.1|90529.8|90479.8|90446.1|90396.1|1535
1637911200000|2021-11-26 07:20:00|90513.4|90463.4|90429.5|90379.5|90516.9|90466.9|90410.3|90360.3|1536
1637911500000|2021-11-26 07:25:00|90430.7|90380.7|90475.4|90425.4|90490.9|90440.9|90420.3|90370.3|1696
1637911800000|2021-11-26 07:30:00|90475.5|90425.5|90391.4|90341.4|90492.6|90442.6|90366|90322.4|1672
1637912100000|2021-11-26 07:35:00|90391|90341|90469.4|90419.4|90481.2|90431.2|90336.3|90286.3|1753
1637912400000|2021-11-26 07:40:00|90469.6|90419.6|90477.9|90427.9|90501.3|90451.3|90419.5|90369.5|1803
1637912700000|2021-11-26 07:45:00|90478.9|90428.9|90528.9|90478.9|90621.4|90571.4|90470.3|90420.3|2001
1637913000000|2021-11-26 07:50:00|90529.2|90479.2|90594.6|90544.6|90603.5|90553.5|90529.2|90479.2|1677
1637913300000|2021-11-26 07:55:00|90592.2|90542.2|90658.5|90608.5|90659.2|90609.2|90550|90500|1845
1637913600000|2021-11-26 08:00:00|90658.3|90608.3|90848.2|90798.2|90848.2|90798.2|90656.7|90606.7|1985
1637913900000|2021-11-26 08:05:00|90849|90799|90902.7|90852.7|90922.3|90872.3|90847.3|90797.3|1949
1637914200000|2021-11-26 08:10:00|90900|90850|90835.6|90785.6|90911.5|90861.5|90824.2|90774.2|1826
1637914500000|2021-11-26 08:15:00|90836.5|90786.5|90837.4|90787.4|90882.5|90832.5|90826.5|90776.5|1889
1637914800000|2021-11-26 08:20:00|90839.2|90789.2|90877.4|90827.4|90896.8|90846.8|90738.7|90688.7|2051
1637915100000|2021-11-26 08:25:00|90878.2|90828.2|90917.9|90867.9|91114.8|91064.8|90854|90770.2|2012
1637915400000|2021-11-26 08:30:00|90918.6|90868.6|90778.6|90728.6|90947|90897|90693.4|90615.5|1980
1637915700000|2021-11-26 08:35:00|90782.9|90732.9|90776.9|90726.9|90861.7|90811.7|90755.1|90705.1|1901
1637916000000|2021-11-26 08:40:00|90778.7|90728.7|90734.3|90684.3|90827.4|90777.4|90728.1|90678.1|1994
1637916300000|2021-11-26 08:45:00|90735.6|90685.6|90693|90643|90761.2|90711.2|90650.4|90600.4|1842
1637916600000|2021-11-26 08:50:00|90692.9|90642.9|90652.3|90602.3|90728.1|90678.1|90618|90568|1811
1637916900000|2021-11-26 08:55:00|90653|90603|90576.1|90526.1|90658.7|90608.7|90488|90438|2002
1637917200000|2021-11-26 09:00:00|90572.1|90522.1|90611.7|90561.7|90682|90632|90543.6|90493.6|1908
1637917500000|2021-11-26 09:05:00|90614.4|90564.4|90550.6|90500.6|90689.6|90639.6|90547.2|90497.2|1748
1637917800000|2021-11-26 09:10:00|90550.1|90500.1|90421.5|90371.5|90551.3|90501.3|90383.4|90333.4|1720
1637918100000|2021-11-26 09:15:00|90421.6|90371.6|90464.5|90414.5|90538.1|90488.1|90416.3|90366.3|1823
1637918400000|2021-11-26 09:20:00|90465.1|90415.1|90536.6|90486.6|90538|90488|90446.9|90396.9|1661
1637918700000|2021-11-26 09:25:00|90536.5|90486.5|90521.7|90471.7|90561.5|90511.5|90461.1|90411.1|1783
1637919000000|2021-11-26 09:30:00|90522.4|90472.4|90688|90638|90695.6|90645.6|90492|90442|1640
1637919300000|2021-11-26 09:35:00|90687.7|90637.7|90635.7|90585.7|90742.2|90692.2|90630.8|90580.8|1771
1637919600000|2021-11-26 09:40:00|90637.1|90587.1|90767.8|90717.8|90778.8|90731.2|90618.3|90568.3|1728
1637919900000|2021-11-26 09:45:00|90761.8|90711.8|90683.1|90633.1|90761.8|90711.8|90658.8|90611.6|1806
1637920200000|2021-11-26 09:50:00|90684.1|90634.1|90719.3|90669.3|90742.9|90692.9|90638.5|90588.5|1709
1637920500000|2021-11-26 09:55:00|90716.9|90666.9|90741|90691|90758.6|90708.6|90678.6|90628.6|1711
1637920800000|2021-11-26 10:00:00|90741.5|90691.5|90618|90568|90771.6|90721.6|90613.6|90563.6|1843
1637921100000|2021-11-26 10:05:00|90616.5|90566.5|90529.5|90479.5|90670.3|90620.3|90526.3|90476.3|1806
1637921400000|2021-11-26 10:10:00|90530.2|90480.2|90487.6|90437.6|90677.9|90510.7|90484.5|90434.5|1783
1637921700000|2021-11-26 10:15:00|90483.7|90433.7|90487.6|90437.6|90560.3|90510.3|90431.7|90381.7|1746
1637922000000|2021-11-26 10:20:00|90487.4|90437.4|90385.9|90335.9|90493.7|90443.7|90384.5|90334.5|1592
1637922300000|2021-11-26 10:25:00|90385.7|90335.7|90367.7|90317.7|90412|90362|90332.8|90282.8|1623
1637922600000|2021-11-26 10:30:00|90367.5|90317.5|90348.9|90298.9|90380|90330|90333.2|90283.2|1810
1637922900000|2021-11-26 10:35:00|90349.7|90299.7|90348.4|90298.4|90385.3|90335.3|90299.3|90249.3|1710
1637923200000|2021-11-26 10:40:00|90346.8|90296.8|90403.8|90353.8|90421.4|90379.8|90338.2|90288.2|1693
1637923500000|2021-11-26 10:45:00|90403.5|90353.5|90456.2|90406.2|90478.6|90432.3|90403.5|90353.5|1607
1637923800000|2021-11-26 10:50:00|90458|90408|90486.3|90436.3|90593.2|90543.2|90424.9|90385.5|1675
1637924100000|2021-11-26 10:55:00|90488.7|90438.7|90497.6|90447.6|90552.1|90510|90445.8|90395.8|1677
1637924400000|2021-11-26 11:00:00|90499.6|90449.6|90500.2|90450.2|90525.4|90479.7|90475.8|90425.8|1612
1637924700000|2021-11-26 11:05:00|90500.8|90450.8|90389.3|90339.3|90501.7|90451.7|90369.3|90320|1666
1637925000000|2021-11-26 11:10:00|90389.9|90339.9|90343.2|90318.2|90395.6|90345.6|90336.8|90298.4|1438
1637925300000|2021-11-26 11:15:00|90342.5|90317.5|90338.9|90288.9|90360|90317.5|90288.3|90248.4|1478
1637925600000|2021-11-26 11:20:00|90339.6|90289.6|90268.4|90218.4|90351.2|90301.2|90215.5|90165.5|1694
1637925900000|2021-11-26 11:25:00|90268.5|90218.5|90236.4|90186.4|90286.8|90236.8|90213.6|90163.6|1704
1637926200000|2021-11-26 11:30:00|90238.8|90188.8|90210.2|90160.2|90265.3|90215.3|90101.5|90054.2|1662
1637926500000|2021-11-26 11:35:00|90210.5|90160.5|90222.9|90197.9|90244|90207.3|90177.8|90131.6|1569
1637926800000|2021-11-26 11:40:00|90222|90197|90205.7|90155.7|90250.2|90208|90170.8|90120.8|1623
1637927100000|2021-11-26 11:45:00|90205.4|90155.4|90209.8|90159.8|90249|90208.1|90185.2|90135.2|1649
1637927400000|2021-11-26 11:50:00|90208.5|90158.5|90215.1|90165.1|90234.5|90184.5|90176.9|90134.5|1273
1637927700000|2021-11-26 11:55:00|90214.7|90164.7|90262.7|90212.7|90282|90238.3|90204.8|90160.8|1601
1637928000000|2021-11-26 12:00:00|90263.9|90213.9|90183.6|90133.6|90268.6|90218.6|90177.4|90127.4|1430
1637928300000|2021-11-26 12:05:00|90183.4|90133.4|90110.5|90060.5|90192.4|90142.4|90067.2|90017.2|1394
1637928600000|2021-11-26 12:10:00|90109.3|90059.3|90151.6|90101.6|90155.1|90105.1|90087.5|90037.5|1408
1637928900000|2021-11-26 12:15:00|90149.8|90099.8|90092.4|90042.4|90150.4|90100.4|90078.4|90028.4|1509
1637929200000|2021-11-26 12:20:00|90092.5|90042.5|90104.5|90054.5|90112.9|90062.9|90076.6|90026.6|1293
1637929500000|2021-11-26 12:25:00|90104.6|90054.6|90088|90038|90111.5|90061.5|90074|90033.5|1099
1637929800000|2021-11-26 12:30:00|90088.5|90038.5|90056.6|90006.6|90101.4|90051.4|89977.7|89927.7|1274
1637930100000|2021-11-26 12:35:00|90054.7|90004.7|89963|89913|90072.5|90022.5|89948.2|89898.2|1410
1637930400000|2021-11-26 12:40:00|89962.9|89912.9|89885.6|89835.6|90011.7|89966.9|89870.3|89820.3|1411
1637930700000|2021-11-26 12:45:00|89884.1|89834.1|89867.4|89817.4|89893.4|89843.4|89851.9|89801.9|1137
1637931000000|2021-11-26 12:50:00|89867.5|89817.5|89956.2|89906.2|89958.5|89908.5|89861.3|89811.3|1396
1637931300000|2021-11-26 12:55:00|89955.9|89905.9|89941.2|89916.2|89970.7|89926.8|89912.8|89862.8|1467
1637931600000|2021-11-26 13:00:00|89940.3|89915.3|90099.4|90074.4|90128.7|90078.7|89939.8|89905.2|1661
1637931900000|2021-11-26 13:05:00|90099.5|90074.5|89988.1|89938.1|90106.7|90074.5|89981.6|89931.6|1508
1637932200000|2021-11-26 13:10:00|89988.3|89938.3|90007.2|89957.2|90093.1|90043.1|89972.8|89922.8|1616
1637932500000|2021-11-26 13:15:00|90007.7|89957.7|90109|90059|90126.2|90076.2|89996.8|89946.8|1465
1637932800000|2021-11-26 13:20:00|90109.5|90059.5|90162|90112|90162.6|90112.6|90052.3|90009.1|1613
1637933100000|2021-11-26 13:25:00|90162.6|90112.6|90255.6|90205.6|90277.4|90227.4|90162.6|90112.6|1608
1637933400000|2021-11-26 13:30:00|90256.8|90206.8|90258.1|90208.1|90314.6|90264.6|90233.5|90183.5|1637
1637933700000|2021-11-26 13:35:00|90258.6|90208.6|90190|90140|90270.7|90220.7|90171.7|90124.7|1435
1637934000000|2021-11-26 13:40:00|90189|90139|90223.7|90198.7|90249.2|90205.5|90183.4|90133.4|1399
1637934300000|2021-11-26 13:45:00|90223.5|90198.5|90219.2|90194.2|90261.7|90221.2|90192.6|90149.8|1375
1637934600000|2021-11-26 13:50:00|90220.6|90195.6|90267|90217|90283.4|90239.4|90218.7|90179.8|1421
1637934900000|2021-11-26 13:55:00|90269.8|90219.8|90267.8|90217.8|90339.4|90289.4|90197.5|90147.5|1472
1637935200000|2021-11-26 14:00:00|90267.9|90217.9|90311.9|90261.9|90317|90267|90267|90217|1358
1637935500000|2021-11-26 14:05:00|90312.6|90262.6|90275.7|90225.7|90333.5|90283.5|90275.7|90225.7|1253
1637935800000|2021-11-26 14:10:00|90275.5|90225.5|90157|90107|90276.4|90234|90144.7|90060.8|1553
1637936100000|2021-11-26 14:15:00|90157.7|90107.7|90231.7|90181.7|90280.1|90230.7|90155.8|90105.8|1642
1637936400000|2021-11-26 14:20:00|90233.2|90183.2|90275.6|90225.6|90306.2|90256.2|90215.1|90177.2|1286
1637936700000|2021-11-26 14:25:00|90276.2|90226.2|90262.7|90212.7|90308.8|90258.8|90203.1|90159.5|1537
1637937000000|2021-11-26 14:30:00|90263|90213|90221.6|90171.6|90327.7|90277.7|90203.9|90161.2|1742
1637937300000|2021-11-26 14:35:00|90222|90172|90231.9|90181.9|90308.1|90269.9|90199.2|90161.7|1732
1637937600000|2021-11-26 14:40:00|90233.2|90183.2|90338.1|90288.1|90366|90316|90233.2|90183.2|1953
1637937900000|2021-11-26 14:45:00|90338.9|90288.9|90453.4|90403.4|90542.6|90492.6|90334.7|90284.7|1964
1637938200000|2021-11-26 14:50:00|90452.8|90402.8|90479.4|90429.4|90518.3|90468.3|90452.8|90402.8|1767
1637938500000|2021-11-26 14:55:00|90479.2|90429.2|90356.1|90306.1|90490.4|90440.4|90347.7|90297.7|1802
1637938800000|2021-11-26 15:00:00|90355.4|90305.4|90463.3|90413.3|90468.7|90418.7|90355.4|90305.4|1800
1637939100000|2021-11-26 15:05:00|90460.2|90410.2|90483.1|90433.1|90493.8|90443.8|90409.4|90359.4|1661
1637939400000|2021-11-26 15:10:00|90482.7|90432.7|90575.3|90525.3|90590.6|90540.6|90476.7|90426.7|1737
1637939700000|2021-11-26 15:15:00|90574.4|90524.4|90599.2|90549.2|90610.3|90560.3|90485.8|90435.8|1819
1637940000000|2021-11-26 15:20:00|90599|90549|90560.9|90510.9|90603.9|90553.9|90543.6|90499.8|1931
1637940300000|2021-11-26 15:25:00|90562.2|90512.2|90580.7|90530.7|90639.8|90589.8|90523.6|90473.6|1657
1637940600000|2021-11-26 15:30:00|90578.7|90528.7|90718.8|90668.8|90739.8|90689.8|90573.7|90523.7|1784
1637940900000|2021-11-26 15:35:00|90718.9|90668.9|90752.6|90702.6|90785.9|90735.9|90704.6|90654.6|1592
1637941200000|2021-11-26 15:40:00|90753.4|90703.4|90788.2|90738.2|90855.5|90805.5|90737.8|90687.8|1729
1637941500000|2021-11-26 15:45:00|90788.9|90738.9|90804.7|90754.7|90914.1|90864.1|90774.4|90724.4|1796
1637941800000|2021-11-26 15:50:00|90801.9|90751.9|90853.4|90803.4|90883.9|90833.9|90790.2|90740.2|1651
1637942100000|2021-11-26 15:55:00|90855.7|90805.7|90896.8|90846.8|90920.7|90870.7|90810.9|90766.2|1884
1637942400000|2021-11-26 16:00:00|90896.1|90846.1|90933.9|90883.9|90963.5|90913.5|90881.3|90831.3|1738
1637942700000|2021-11-26 16:05:00|90934.3|90884.3|90815.6|90765.6|90934.3|90884.3|90740.1|90690.1|1686
1637943000000|2021-11-26 16:10:00|90815.2|90765.2|90860.7|90810.7|90867.4|90817.4|90786.2|90736.2|1600
1637943300000|2021-11-26 16:15:00|90860.3|90810.3|90960.1|90910.1|90966|90916|90848.4|90798.4|1521
1637943600000|2021-11-26 16:20:00|90958.6|90908.6|90984.9|90934.9|91017.4|90967.4|90947|90897|1605
1637943900000|2021-11-26 16:25:00|90984|90934|90937.7|90887.7|91012.3|90962.3|90932.6|90882.6|1601
1637944200000|2021-11-26 16:30:00|90938|90888|90894.5|90844.5|90940.9|90890.9|90801.2|90709.3|1649
1637944500000|2021-11-26 16:35:00|90892.5|90842.5|90858.3|90808.3|90965.8|90915.8|90795.7|90703.3|1473
1637944800000|2021-11-26 16:40:00|90858.9|90808.9|90873.6|90823.6|90918.3|90868.3|90849.2|90799.2|1798
1637945100000|2021-11-26 16:45:00|90871.9|90821.9|90903.7|90853.7|90911.8|90861.8|90868.9|90818.9|1640
1637945400000|2021-11-26 16:50:00|90905.7|90855.7|90900.2|90850.2|90974.9|90924.9|90896.9|90846.9|1512
1637945700000|2021-11-26 16:55:00|90899.6|90849.6|90901.1|90851.1|90944.2|90894.2|90892.1|90842.1|1535
1637946000000|2021-11-26 17:00:00|90899.8|90849.8|90833.2|90783.2|90934.6|90884.6|90828|90778|1524
1637946300000|2021-11-26 17:05:00|90834|90784|90918.9|90868.9|90940.6|90890.6|90824.4|90723.8|1631
1637946600000|2021-11-26 17:10:00|90919.2|90869.2|90872.6|90822.6|90922.6|90872.6|90834.4|90784.4|1429
1637946900000|2021-11-26 17:15:00|90873.7|90823.7|90895.1|90845.1|90905|90868|90870.6|90820.6|987
1637947200000|2021-11-26 17:20:00|90894.6|90844.6|90806.6|90756.6|90898|90848|90800.3|90750.3|1004
1637947500000|2021-11-26 17:25:00|90806.3|90756.3|90820.3|90770.3|90865.6|90815.6|90798.6|90756.3|1283
1637947800000|2021-11-26 17:30:00|90821.1|90771.1|90728.2|90678.2|90821.6|90771.6|90726.8|90676.8|1274
1637948100000|2021-11-26 17:35:00|90728.3|90678.3|90721.3|90671.3|90742.7|90704.8|90700.6|90662.5|932
1637948400000|2021-11-26 17:40:00|90721.4|90671.4|90797.9|90747.9|90808.4|90758.4|90703.4|90660.6|1167
1637948700000|2021-11-26 17:45:00|90798|90748|90877.1|90827.1|90901.4|90851.4|90796.7|90746.7|1242
1637949000000|2021-11-26 17:50:00|90877.3|90827.3|90945.9|90895.9|90949.6|90904.1|90871.5|90821.5|1581
1637949300000|2021-11-26 17:55:00|90946.2|90896.2|90841|90791|90958.9|90908.9|90829|90779|1748
1637949600000|2021-11-26 18:00:00|90840.6|90790.6|90938.9|90888.9|90980|90930|90840.3|90780.4|1965
1637949900000|2021-11-26 18:05:00|90938.1|90888.1|90888.7|90838.7|90977|90894.9|90845.2|90729.4|1752
1637950200000|2021-11-26 18:10:00|90890.6|90840.6|90929.4|90713.6|91016.2|90862.5|90811|90698.1|1593
1637950500000|2021-11-26 18:15:00|90933.9|90711|90809.5|90759.5|91049.8|90806.9|90755.6|90551.1|1982
1637950800000|2021-11-26 18:20:00|90812.4|90762.4|90840.2|90790.2|90950.5|90802.5|90799|90683.1|1421
1637951100000|2021-11-26 18:25:00|90840.4|90790.4|90833.3|90638.8|90994.3|90831.2|90811.2|90546|1404
1637951400000|2021-11-26 18:30:00|90836.1|90630.3|90885.3|90635.6|91027.7|90680.5|90829.4|90518.3|853
1637951700000|2021-11-26 18:35:00|90886.2|90639|90976.4|90641.2|91045.9|90966.3|90875.7|90526.6|967
1637952000000|2021-11-26 18:40:00|90976.2|90641.5|90837.7|90666.1|91008.4|90811.3|90744.2|90593.2|1414
1637952300000|2021-11-26 18:45:00|90836.2|90664.7|90861.9|90811.9|90930.3|90822.6|90835.8|90639.8|763
1637952600000|2021-11-26 18:50:00|90861.8|90811.8|90840.8|90790.8|90901.2|90829|90840.1|90766.6|467
1637952900000|2021-11-26 18:55:00|90842.3|90792.3|90910.2|90860.2|91026.4|90933.3|90842.3|90767.4|1203
1637953200000|2021-11-26 19:00:00|90913.2|90863.2|90841.2|90791.2|90940.1|90863.2|90829.7|90746.8|1030
1637953500000|2021-11-26 19:05:00|90840.9|90790.9|90923.6|90659.1|91005.3|90795.1|90704.1|90531.6|725
1637953800000|2021-11-26 19:10:00|90927.1|90661.4|90718.3|90221.3|90946.8|90690.3|90699|90221.3|514
1637954100000|2021-11-26 19:15:00|90747.3|90250.3|90711.5|90214.5|90889|90392|90691.5|90194.5|337
1637954400000|2021-11-26 19:20:00|90708.5|90211.5|90737.2|90314.7|90907.5|90410.5|90687.1|90211|323
1637954700000|2021-11-26 19:25:00|90792.5|90341.1|90817.8|90664.3|90936.5|90715.5|90694.9|90256.8|739
1637955000000|2021-11-26 19:30:00|90820.7|90664.4|90707.9|90657.9|90820.7|90714.7|90698.3|90605|852
1637955300000|2021-11-26 19:35:00|90707.2|90657.2|90848.9|90552.5|90889.1|90680.2|90660.7|90533.5|673
1637955600000|2021-11-26 19:40:00|90851.1|90552.6|90771|90545.3|90851.2|90725.7|90724.3|90532.8|1216
1637955900000|2021-11-26 19:45:00|90777.6|90546.3|90767.4|90573.4|90810.6|90595|90752.3|90537.2|590
1637956200000|2021-11-26 19:50:00|90768.1|90574.4|90792|90598.9|90815.9|90656.9|90704.4|90526|833
1637956500000|2021-11-26 19:55:00|90791.6|90600.9|90861|90441.5|90925.3|90672.8|90751.3|90364.3|1305
1637956800000|2021-11-26 20:00:00|90848|90503.3|90875.3|90378.3|90955.8|90507.4|90836|90339|721
1637957100000|2021-11-26 20:05:00|90868.6|90371.6|90838.5|90341.5|90910.5|90488.8|90814.5|90317.5|360
1637957400000|2021-11-26 20:10:00|90834|90337|90810.9|90358|90876.2|90439.7|90775.3|90312.5|486
1637957700000|2021-11-26 20:15:00|90806.9|90359.1|90791.9|90359.4|90873.4|90469.1|90781|90319.6|541
1637958000000|2021-11-26 20:20:00|90827.6|90344.7|90857.7|90480|90916.6|90486.4|90613.6|90335|382
1637958300000|2021-11-26 20:25:00|90869.6|90399.1|90914.6|90465.3|90928.2|90480|90800.5|90303.5|218
1637958600000|2021-11-26 20:30:00|90904.5|90456|90914.4|90483.3|90914.4|90483.3|90788|90291|477
1637958900000|2021-11-26 20:35:00|90800.9|90421.1|90775|90296|90945.3|90483.3|90775|90290.8|505
1637959200000|2021-11-26 20:40:00|90781.9|90355.7|90810.4|90378.8|90918|90465.9|90780.2|90293|481
1637959500000|2021-11-26 20:45:00|90806.4|90366.5|90880.8|90444.5|90941.7|90454.4|90782.8|90321.8|421
1637959800000|2021-11-26 20:50:00|90939|90461|90805.9|90468.7|90939|90595.6|90761.5|90292.9|406
1637960100000|2021-11-26 20:55:00|90795.7|90444|90911.8|90414.8|90975.7|90519.6|90783.7|90342.8|744
1637960400000|2021-11-26 21:00:00|90900.6|90403.6|90823.4|90363.5|90957.4|90473.2|90809.5|90343.8|895
1637960700000|2021-11-26 21:05:00|90823.3|90363.4|90872.1|90396|90993.6|90496.6|90816|90356.1|328
1637961000000|2021-11-26 21:10:00|90862.1|90389.1|90814.9|90372.9|90877.6|90440.4|90804.8|90332.9|436
1637961300000|2021-11-26 21:15:00|90815.1|90373.1|90907.1|90423|91015.7|90788.1|90805.9|90372.3|473
1637961600000|2021-11-26 21:20:00|90907.2|90426.3|91026.7|90615.6|91048.4|90829.1|90865.1|90403.5|316
1637961900000|2021-11-26 21:25:00|91026.9|90615.8|91024|90527|91045.9|90828.4|90832.1|90416.5|260
1637962200000|2021-11-26 21:30:00|91002.3|90550.5|91074.4|90653.4|91139.2|90793.4|90842.6|90432.6|392
1637962500000|2021-11-26 21:35:00|91083.3|90586.3|91076.7|90579.7|91147|90820.2|90849.5|90512.6|343
1637962800000|2021-11-26 21:40:00|91076.3|90579.3|91023.6|90526.6|91122.4|90832.4|90830.4|90489.2|328
1637963100000|2021-11-26 21:45:00|90977.5|90480.5|91007.4|90681.2|91169|90722.4|90907.5|90410.5|200
1637963400000|2021-11-26 21:50:00|91053.1|90597.6|91098.5|90601.5|91154.8|90691.6|90971.4|90541.5|279
1637963700000|2021-11-26 21:55:00|91099.7|90602.7|90985.3|90488.3|91185.6|90707.5|90944.3|90447.3|115
1638133200000|2021-11-28 21:00:00|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|1
1638136800000|2021-11-28 22:00:00|90678.2|90156.2|90673|90151|90702.1|90180.1|90648|90126|43
1638137100000|2021-11-28 22:05:00|90643.9|90121.9|90571.7|90074.7|90673|90151|90548|90038.8|52
1638137400000|2021-11-28 22:10:00|90564.3|90067.3|90570.5|90073.5|90571.8|90074.8|90564.3|90067.3|4
1638138300000|2021-11-28 22:25:00|90636.6|90139.6|90635.8|90138.8|90684.2|90187.2|90604.5|90107.5|16
1638138600000|2021-11-28 22:30:00|90600.9|90103.9|90617.1|90120.1|90701.6|90204.6|90600.9|90103.9|108
1638138900000|2021-11-28 22:35:00|90618.6|90121.6|90680.4|90183.4|90708.3|90211.3|90608.5|90111.5|117
1638139200000|2021-11-28 22:40:00|90682.8|90185.8|90653.5|90156.5|90742.8|90245.8|90620.7|90123.7|152
1638139500000|2021-11-28 22:45:00|90669.6|90172.6|90677.5|90180.5|90734.5|90237.5|90644.9|90147.9|104
1638139800000|2021-11-28 22:50:00|90641.2|90144.2|90674.2|90177.2|90773.1|90276.1|90461.5|89964.5|124
1638140100000|2021-11-28 22:55:00|90715|90218|90727.3|90230.3|90727.3|90230.3|90644.2|90147.2|69
1638140400000|2021-11-28 23:00:00|90691.4|90194.4|90710.4|90213.4|90710.6|90213.6|90691.4|90194.4|9
1638140700000|2021-11-28 23:05:00|90799.3|90302.3|90808.5|90311.5|90844|90347|90780.4|90283.4|25
1638141000000|2021-11-28 23:10:00|90805.2|90308.2|90897.7|90400.7|90926.5|90429.5|90782.8|90285.8|900
1638141300000|2021-11-28 23:15:00|90889.6|90392.6|90902.4|90405.4|90925.4|90440.4|90827|90330|873
1638141600000|2021-11-28 23:20:00|90902.1|90405.1|90911.7|90474.1|90994.2|90530.5|90871.1|90374.1|983
1638141900000|2021-11-28 23:25:00|90909.2|90472.5|90851.6|90487.8|90924.1|90525.6|90817.6|90366.6|863
1638142200000|2021-11-28 23:30:00|90855.8|90483.1|90842.1|90414.5|90901.2|90500.9|90803.7|90357.5|908
1638142500000|2021-11-28 23:35:00|90841.7|90411.1|90755.2|90322.6|90892.3|90516.8|90694.3|90197.3|896
1638142800000|2021-11-28 23:40:00|90757.8|90320.1|90786.7|90289.7|90810.7|90382.1|90684.4|90243|922
1638143100000|2021-11-28 23:45:00|90786.1|90289.1|90795.6|90328.5|90845.5|90439|90756.4|90259.4|857
1638143400000|2021-11-28 23:50:00|90805.8|90332.5|90836.3|90368.7|90849.8|90420.6|90781.6|90317.8|804
1638143700000|2021-11-28 23:55:00|90835.6|90369.3|90790.6|90360.5|90841.2|90434.4|90776|90321.2|667
1638144000000|2021-11-29 00:00:00|90790.9|90374.5|90442.4|90135.2|90828.9|90432.4|90399.1|90127.1|1695
1638144300000|2021-11-29 00:05:00|90435.1|90144.7|90387.9|90175.6|90506.8|90264.4|90288.2|89985.2|1513
1638144600000|2021-11-29 00:10:00|90388|90176.6|90470|90221.8|90528.6|90296.9|90360.6|90117.2|1525
1638144900000|2021-11-29 00:15:00|90475.3|90215.3|90307.7|90077.9|90475.3|90239.8|90174.9|90035.1|1330
1638145200000|2021-11-29 00:20:00|90309.3|90077.7|90252.5|90081.5|90316.6|90109.5|90213.4|90036.4|1132
1638145500000|2021-11-29 00:25:00|90252|90081.6|90306.6|90127|90332.7|90142.6|90231.2|90046.4|833
1638145800000|2021-11-29 00:30:00|90308|90125.8|90273.1|90105.1|90308|90147.2|90270.2|90100.6|721
1638146100000|2021-11-29 00:35:00|90276.7|90101.8|90219.4|90169.4|90344.8|90210.1|90204.5|90086.6|879
1638146400000|2021-11-29 00:40:00|90219.8|90169.8|90287.3|90131|90312.8|90181.5|90208.3|90095.7|837
1638146700000|2021-11-29 00:45:00|90292.1|90130.7|90318.5|90192.2|90333.3|90234.2|90252|90124.5|1057
1638147000000|2021-11-29 00:50:00|90343.8|90165.7|90276.6|90126.6|90343.8|90231.1|90206.3|90107.2|984
1638147300000|2021-11-29 00:55:00|90278.1|90124.1|90278.9|90132.7|90316.3|90200.9|90215|90080.1|882
1638147600000|2021-11-29 01:00:00|90282.4|90130.6|90215|90165|90311.4|90222.4|90197.8|90106.7|1370
1638147900000|2021-11-29 01:05:00|90214.3|90164.3|90209.2|90159.2|90260.5|90175.2|90184.6|90090.4|970
1638148200000|2021-11-29 01:10:00|90210.1|90160.1|90243.7|90193.7|90323.5|90219.7|90205.3|90131.9|926
1638148500000|2021-11-29 01:15:00|90243.4|90193.4|90246.6|90196.6|90285.8|90224.6|90239.9|90152.7|788
1638148800000|2021-11-29 01:20:00|90250.1|90200.1|90321.7|90271.7|90360.8|90275.2|90246.7|90165.6|938
1638149100000|2021-11-29 01:25:00|90322.4|90272.4|90324.4|90274.4|90395.3|90302.1|90318.3|90209.7|887
1638149400000|2021-11-29 01:30:00|90324.2|90274.2|90376.8|90326.8|90441.8|90340|90316.9|90236.2|823
1638149700000|2021-11-29 01:35:00|90376.7|90326.7|90378.2|90249.8|90416.9|90332.4|90334|90243.2|1150
1638150000000|2021-11-29 01:40:00|90378|90251.1|90282.6|90232.6|90388.9|90293|90276.7|90188.1|1283
1638150300000|2021-11-29 01:45:00|90283.3|90233.3|90313.2|90132.9|90403.3|90257.9|90272.2|90082.5|1286
1638150600000|2021-11-29 01:50:00|90305.9|90134.9|90261.9|90211.9|90328.6|90222.3|90219.5|90107|1502
1638150900000|2021-11-29 01:55:00|90262.9|90212.9|90255.8|90205.8|90329.7|90233.5|90239|90133.5|1061
1638151200000|2021-11-29 02:00:00|90254.2|90204.2|90275.3|90225.3|90388.2|90283.6|90254.2|90153.7|1711
1638151500000|2021-11-29 02:05:00|90274.7|90224.7|90306.6|90256.6|90372.7|90272.1|90268.9|90193.8|1486
1638151800000|2021-11-29 02:10:00|90307.9|90257.9|90319.2|90269.2|90394|90294.2|90278.9|90183.9|1721
1638152100000|2021-11-29 02:15:00|90318.5|90268.5|90286.7|90236.7|90370.2|90278.2|90283.9|90199.3|1431
1638152400000|2021-11-29 02:20:00|90280.5|90230.5|90275.4|90225.4|90349|90257.4|90263.2|90194.3|943
1638152700000|2021-11-29 02:25:00|90275.5|90225.5|90259.6|90209.6|90309.7|90238.1|90250.2|90162.4|1101
1638153000000|2021-11-29 02:30:00|90259.8|90209.8|90270.9|90220.9|90322.6|90231.3|90251.8|90195.7|923
1638153300000|2021-11-29 02:35:00|90271.6|90221.6|90270.2|90220.2|90288.3|90238.3|90267.8|90217.8|901
1638153600000|2021-11-29 02:40:00|90269.6|90219.6|90261.3|90211.3|90278.4|90228.4|90255.3|90205.3|679
1638153900000|2021-11-29 02:45:00|90261.6|90211.6|90277.6|90227.6|90313.3|90234.4|90254.7|90176.7|851
1638154200000|2021-11-29 02:50:00|90275.5|90225.5|90279.6|90229.6|90290|90240|90268.2|90218.2|1129
1638154500000|2021-11-29 02:55:00|90279.2|90229.2|90237.3|90187.3|90302.6|90235.3|90232.1|90176.2|1015
1638154800000|2021-11-29 03:00:00|90237.6|90187.6|90269.7|90219.7|90271.6|90221.6|90237.3|90187.3|930
1638155100000|2021-11-29 03:05:00|90270.1|90220.1|90260.7|90210.7|90275.8|90225.8|90255.9|90205.9|883
1638155400000|2021-11-29 03:10:00|90261.3|90211.3|90239.6|90189.6|90267.8|90217.8|90220.1|90170.1|1042
1638155700000|2021-11-29 03:15:00|90240.3|90190.3|90250.8|90200.8|90261.4|90211.4|90232.3|90182.3|881
1638156000000|2021-11-29 03:20:00|90250.4|90200.4|90271.3|90221.3|90279.8|90229.8|90231.8|90181.8|914
1638156300000|2021-11-29 03:25:00|90271.6|90221.6|90265.5|90215.5|90280|90230|90264.5|90214.5|868
1638156600000|2021-11-29 03:30:00|90265.3|90215.3|90266.8|90216.8|90272.5|90222.5|90260.1|90210.1|852
1638156900000|2021-11-29 03:35:00|90266.7|90216.7|90277.9|90227.9|90278|90228|90265.3|90215.3|872
1638157200000|2021-11-29 03:40:00|90277.3|90227.3|90278.7|90228.7|90282.8|90232.8|90275|90225|849
1638157500000|2021-11-29 03:45:00|90278.5|90228.5|90286.7|90236.7|90290.6|90240.6|90277.9|90227.9|942
1638157800000|2021-11-29 03:50:00|90287.2|90237.2|90285.5|90235.5|90293.5|90243.5|90283.2|90233.2|839
1638158100000|2021-11-29 03:55:00|90284.4|90234.4|90273.5|90223.5|90285.6|90235.6|90270|90220|799
1638158400000|2021-11-29 04:00:00|90273.3|90223.3|90241.5|90191.5|90285.1|90235.1|90224.4|90174.4|920
1638158700000|2021-11-29 04:05:00|90241.3|90191.3|90233.5|90183.5|90250.7|90200.7|90228.4|90178.4|786
1638159000000|2021-11-29 04:10:00|90233.4|90183.4|90218.4|90168.4|90239.9|90189.9|90213.5|90163.5|694
1638159300000|2021-11-29 04:15:00|90218.6|90168.6|90218|90168|90229.1|90179.1|90215.1|90165.1|552
1638159600000|2021-11-29 04:20:00|90217.9|90167.9|90227.2|90177.2|90229.7|90179.7|90215.8|90165.8|700
1638159900000|2021-11-29 04:25:00|90227.4|90177.4|90222.5|90172.5|90228|90178|90213.1|90163.1|734
1638160200000|2021-11-29 04:30:00|90222.6|90172.6|90250.9|90200.9|90262.3|90212.3|90212.3|90162.3|907
1638160500000|2021-11-29 04:35:00|90249.7|90199.7|90263.1|90213.1|90326.8|90232.2|90235.6|90185.6|1003
1638160800000|2021-11-29 04:40:00|90262.1|90212.1|90218.8|90168.8|90338.2|90238.4|90208.1|90140.5|1202
1638161100000|2021-11-29 04:45:00|90218.2|90168.2|90258.1|90208.1|90260.5|90210.5|90209.9|90159.9|1043
1638161400000|2021-11-29 04:50:00|90258.2|90208.2|90271.2|90221.2|90274.2|90224.2|90255.6|90205.6|1169
1638161700000|2021-11-29 04:55:00|90272.5|90222.5|90321.6|90271.6|90322.3|90272.3|90266.4|90216.4|976
1638162000000|2021-11-29 05:00:00|90321.2|90271.2|90319.8|90269.8|90323.2|90273.2|90314.1|90264.1|1143
1638162300000|2021-11-29 05:05:00|90319.2|90269.2|90361.9|90311.9|90377|90327|90313.4|90263.4|842
1638162600000|2021-11-29 05:10:00|90361.7|90311.7|90358.1|90308.1|90365.1|90315.1|90349.7|90299.7|733
1638162900000|2021-11-29 05:15:00|90357.3|90307.3|90340.2|90290.2|90361|90311|90330.1|90280.1|819
1638163200000|2021-11-29 05:20:00|90340.4|90290.4|90402.7|90352.7|90466.2|90362.3|90340.4|90265.7|1172
1638163500000|2021-11-29 05:25:00|90404.1|90354.1|90389.1|90339.1|90419.6|90369.6|90380.1|90330.1|1107
1638163800000|2021-11-29 05:30:00|90389.5|90339.5|90420.5|90370.5|90432.2|90382.2|90387.9|90337.9|978
1638164100000|2021-11-29 05:35:00|90420.3|90370.3|90388.7|90338.7|90509.8|90386.8|90335.7|90285.7|1267
1638164400000|2021-11-29 05:40:00|90387.9|90337.9|90327.2|90277.2|90390.1|90340.1|90316.7|90266.7|1046
1638164700000|2021-11-29 05:45:00|90327.1|90277.1|90262.1|90212.1|90332.2|90282.2|90261.5|90211.5|1123
1638165000000|2021-11-29 05:50:00|90261.7|90211.7|90271|90221|90271.5|90221.5|90254.8|90204.8|1098
1638165300000|2021-11-29 05:55:00|90270.6|90220.6|90321.4|90271.4|90335.5|90285.5|90267.8|90217.8|1205
1638165600000|2021-11-29 06:00:00|90321.5|90271.5|90317.2|90267.2|90399.2|90278.1|90309.1|90210.3|1430
1638165900000|2021-11-29 06:05:00|90317.5|90267.5|90340.6|90290.6|90343.4|90293.4|90304.1|90254.1|1466
1638166200000|2021-11-29 06:10:00|90340.1|90290.1|90343.2|90293.2|90437.1|90324.1|90335.5|90283.1|1358
1638166500000|2021-11-29 06:15:00|90342.8|90292.8|90324.6|90274.6|90352|90302|90302.5|90252.5|1277
1638166800000|2021-11-29 06:20:00|90323.9|90273.9|90346.7|90296.7|90352.9|90302.9|90307.3|90257.3|1278
1638167100000|2021-11-29 06:25:00|90346.8|90296.8|90310.2|90260.2|90353.7|90303.7|90306.4|90256.4|1151
1638167400000|2021-11-29 06:30:00|90309.9|90259.9|90306.3|90256.3|90359.2|90309.2|90294.8|90244.8|1348
1638167700000|2021-11-29 06:35:00|90310.8|90260.8|90313.2|90263.2|90322.2|90272.2|90299.5|90249.5|1051
1638168000000|2021-11-29 06:40:00|90313.8|90263.8|90318.1|90268.1|90324.8|90274.8|90292.5|90242.5|943
1638168300000|2021-11-29 06:45:00|90318|90268|90302.9|90252.9|90326.4|90276.4|90290.6|90240.6|1087
1638168600000|2021-11-29 06:50:00|90304.3|90254.3|90285.5|90235.5|90320.3|90270.3|90277.4|90227.4|1231
1638168900000|2021-11-29 06:55:00|90285.9|90235.9|90273.8|90223.8|90296|90246|90270|90220|1258
1638169200000|2021-11-29 07:00:00|90275.5|90225.5|90420.3|90370.3|90480.9|90393.7|90272.4|90222.4|1695
1638169500000|2021-11-29 07:05:00|90421|90371|90339.4|90289.4|90438.6|90388.6|90332|90282|1620
1638169800000|2021-11-29 07:10:00|90339.3|90289.3|90366.4|90316.4|90504.8|90361|90322.5|90272.5|1759
1638170100000|2021-11-29 07:15:00|90369.5|90319.5|90383.4|90333.4|90409.2|90359.2|90318.2|90268.2|1559
1638170400000|2021-11-29 07:20:00|90383|90333|90327.4|90277.4|90385.9|90335.9|90303.7|90253.7|1627
1638170700000|2021-11-29 07:25:00|90330.6|90280.6|90417.1|90367.1|90424.3|90374.3|90307.3|90257.3|1586
1638171000000|2021-11-29 07:30:00|90417|90367|90388.9|90338.9|90422.8|90372.8|90374.8|90324.8|1504
1638171300000|2021-11-29 07:35:00|90389.1|90339.1|90486.9|90436.9|90495.5|90445.5|90345.5|90295.5|1486
1638171600000|2021-11-29 07:40:00|90485.7|90435.7|90494.1|90444.1|90510.9|90460.9|90449.3|90399.3|1464
1638171900000|2021-11-29 07:45:00|90494.2|90444.2|90407.1|90357.1|90495.4|90445.4|90406.5|90356.5|1488
1638172200000|2021-11-29 07:50:00|90409|90359|90400.8|90350.8|90422.4|90372.4|90394.1|90344.1|1533
1638172500000|2021-11-29 07:55:00|90401.2|90351.2|90533.8|90483.8|90535.2|90485.2|90395.4|90345.4|1495
1638172800000|2021-11-29 08:00:00|90533|90483|90512.5|90462.5|90623.1|90573.1|90475.6|90425.6|1874
1638173100000|2021-11-29 08:05:00|90509.5|90459.5|90672.9|90622.9|90675|90625|90470.3|90425.8|1746
1638173400000|2021-11-29 08:10:00|90672.7|90622.7|90792.3|90742.3|90802.1|90752.1|90672.6|90622.6|1725
1638173700000|2021-11-29 08:15:00|90793.2|90743.2|90853.2|90803.2|90857.8|90807.8|90743.9|90693.9|1698
1638174000000|2021-11-29 08:20:00|90854|90804|90868.6|90818.6|90990.7|90940.7|90848.5|90798.5|1783
1638174300000|2021-11-29 08:25:00|90868.5|90818.5|91027|90977|91059.3|90995.5|90829.6|90779.6|1811
1638174600000|2021-11-29 08:30:00|91031|90981|90906.9|90856.9|91109.9|91015.5|90900.1|90850.1|1950
1638174900000|2021-11-29 08:35:00|90906.6|90856.6|90931.7|90881.7|90934.1|90886.9|90851.5|90801.5|1742
1638175200000|2021-11-29 08:40:00|90931.6|90881.6|90944.5|90894.5|90992.9|90942.9|90890.2|90848.5|1719
1638175500000|2021-11-29 08:45:00|90944.1|90894.1|90956.7|90906.7|90993.7|90952|90932.6|90882.6|1580
1638175800000|2021-11-29 08:50:00|90957|90907|90983.9|90933.9|90991.1|90941.1|90932.8|90882.8|1572
1638176100000|2021-11-29 08:55:00|90983.5|90933.5|90867.1|90817.1|90987.1|90937.1|90865.8|90815.8|1600
1638176400000|2021-11-29 09:00:00|90866.7|90816.7|90751.6|90701.6|90943.2|90893.2|90745.6|90695.6|1929
1638176700000|2021-11-29 09:05:00|90750.9|90700.9|90625.3|90600.3|90793.3|90743.3|90621.8|90596.8|1869
1638177000000|2021-11-29 09:10:00|90623.5|90598.5|90656.3|90631.3|90666.2|90641.2|90578.3|90553.3|1625
1638177300000|2021-11-29 09:15:00|90655.9|90630.9|90619.2|90594.2|90661.5|90636.5|90595.1|90570.1|1582
1638177600000|2021-11-29 09:20:00|90619|90594|90701.9|90676.9|90741.4|90716.4|90618.5|90593.5|1622
1638177900000|2021-11-29 09:25:00|90702.4|90677.4|90726.2|90701.2|90779.7|90754.7|90702|90677|1577
1638178200000|2021-11-29 09:30:00|90726.1|90701.1|90826.1|90801.1|90848.1|90823.1|90708.1|90683.1|1697
1638178500000|2021-11-29 09:35:00|90825.9|90800.9|90862.1|90837.1|90862.8|90837.8|90804.4|90779.4|1385
1638178800000|2021-11-29 09:40:00|90861.1|90836.1|90959.2|90934.2|90976|90951|90851.3|90826.3|1599
1638179100000|2021-11-29 09:45:00|90960|90935|90847.9|90822.9|91009.1|90971.6|90815.9|90790.9|1664
1638179400000|2021-11-29 09:50:00|90848.4|90823.4|90941.6|90916.6|90945.9|90917.8|90840.2|90815.2|1398
1638179700000|2021-11-29 09:55:00|90942.6|90917.6|90921.7|90896.7|90957.9|90932.9|90903.8|90878.8|1495
1638180000000|2021-11-29 10:00:00|90921.9|90896.9|90860.6|90835.6|90925.7|90900.7|90800.7|90775.7|1492
1638180300000|2021-11-29 10:05:00|90859.7|90834.7|91003.9|90978.9|91013.6|90988.6|90843.4|90818.4|1540
1638180600000|2021-11-29 10:10:00|91003.5|90978.5|91071|91046|91076.8|91051.8|90997.1|90972.1|1489
1638180900000|2021-11-29 10:15:00|91070.9|91045.9|90946.5|90921.5|91072.9|91047.9|90943.6|90918.6|1539
1638181200000|2021-11-29 10:20:00|90946.4|90921.4|90915.5|90890.5|90949.8|90924.8|90910.9|90885.9|1374
1638181500000|2021-11-29 10:25:00|90914.1|90889.1|90845.3|90820.3|90918.2|90893.2|90840.8|90815.8|1349
1638181800000|2021-11-29 10:30:00|90845.2|90820.2|90838.8|90813.8|90876.3|90851.3|90833.2|90796.2|1195
1638182100000|2021-11-29 10:35:00|90838.4|90813.4|90819.2|90794.2|90838.4|90813.4|90794.5|90769.5|663
1638182400000|2021-11-29 10:40:00|90775|90750|90821.6|90796.6|90826.8|90801.8|90747.4|90722.4|1342
1638182700000|2021-11-29 10:45:00|90821.4|90796.4|90867.4|90842.4|90867.4|90842.4|90813|90788|1361
1638183000000|2021-11-29 10:50:00|90861.2|90836.2|90811.1|90786.1|90872.9|90847.9|90804.6|90779.6|1304
1638183300000|2021-11-29 10:55:00|90810.9|90785.9|90774.8|90749.8|90827.6|90802.6|90757.5|90732.5|1392
1638183600000|2021-11-29 11:00:00|90774.7|90749.7|90677.7|90652.7|90779.5|90754.5|90664.7|90638.2|1400
1638183900000|2021-11-29 11:05:00|90676.9|90651.9|90670.4|90645.4|90726.2|90701.2|90637.2|90612.2|1481
1638184200000|2021-11-29 11:10:00|90672.3|90647.3|90612.9|90587.9|90680.6|90655.6|90594|90569|1221
1638184500000|2021-11-29 11:15:00|90598.9|90573.9|90604.3|90579.3|90625.8|90600.8|90596.9|90571.9|1150
1638184800000|2021-11-29 11:20:00|90605|90580|90590.6|90565.6|90607.1|90582.1|90575.1|90550.1|995
1638185100000|2021-11-29 11:25:00|90590|90565|90599.5|90574.5|90603.9|90578.9|90581.8|90556.8|1109
1638185400000|2021-11-29 11:30:00|90600|90575|90555.9|90530.9|90629.9|90604.9|90554.9|90529.9|1327
1638185700000|2021-11-29 11:35:00|90554.4|90529.4|90532.7|90507.7|90570.7|90545.7|90524.4|90499.4|1205
1638186000000|2021-11-29 11:40:00|90533.4|90508.4|90531|90506|90570.3|90545.3|90514.4|90489.4|1104
1638186300000|2021-11-29 11:45:00|90531.1|90506.1|90575.4|90550.4|90579.6|90554.6|90523.7|90498.7|1340
1638186600000|2021-11-29 11:50:00|90575.2|90550.2|90613.4|90588.4|90620.3|90595.3|90567.9|90542.9|1293
1638186900000|2021-11-29 11:55:00|90617.6|90592.6|90666.8|90641.8|90674.6|90649.6|90609.2|90584.2|1438
1638187200000|2021-11-29 12:00:00|90670.8|90645.8|90698.2|90673.2|90707.3|90682.3|90650.3|90625.3|1246
1638187500000|2021-11-29 12:05:00|90698.7|90673.7|90752.2|90727.2|90753.3|90728.3|90688.5|90663.5|1129
1638187800000|2021-11-29 12:10:00|90752.9|90727.9|90690.7|90665.7|90753.6|90728.6|90662.5|90637.5|1350
1638188100000|2021-11-29 12:15:00|90691.2|90666.2|90706.3|90681.3|90712.2|90687.2|90639.6|90614.6|1379
1638188400000|2021-11-29 12:20:00|90708.6|90683.6|90744|90719|90747|90722|90675.6|90650.6|1489
1638188700000|2021-11-29 12:25:00|90745.1|90720.1|90808.6|90783.6|90808.6|90783.6|90741.6|90716.6|1420
1638189000000|2021-11-29 12:30:00|90808.3|90783.3|90736.6|90711.6|90808.9|90783.9|90702.4|90677.4|1416
1638189300000|2021-11-29 12:35:00|90736.5|90711.5|90669.6|90644.6|90759.5|90734.5|90663|90638|1137
1638189600000|2021-11-29 12:40:00|90669.9|90644.9|90604.5|90579.5|90693|90668|90602.5|90577.5|1291
1638189900000|2021-11-29 12:45:00|90604.8|90579.8|90540.5|90515.5|90604.8|90579.8|90539.9|90514.9|1250
1638190200000|2021-11-29 12:50:00|90540.7|90515.7|90545.3|90520.3|90558.7|90533.7|90465.6|90440.6|1365
1638190500000|2021-11-29 12:55:00|90544.1|90519.1|90653.3|90603.3|90658.7|90618.5|90494.3|90469.3|1554
1638190800000|2021-11-29 13:00:00|90652.9|90602.9|90581.4|90556.4|90667.6|90642.6|90562.1|90537.1|1686
1638191100000|2021-11-29 13:05:00|90581.6|90556.6|90605.8|90580.8|90636.4|90611.4|90578.5|90553.5|1560
1638191400000|2021-11-29 13:10:00|90605|90580|90592.1|90567.1|90639.4|90614.4|90583.5|90558.5|1574
1638191700000|2021-11-29 13:15:00|90590.4|90565.4|90596.4|90571.4|90621.8|90596.8|90562.1|90537.1|1546
1638192000000|2021-11-29 13:20:00|90593.6|90568.6|90554|90529|90614.3|90585|90548|90523|1441
1638192300000|2021-11-29 13:25:00|90554.3|90529.3|90546.6|90521.6|90554.7|90529.7|90484.8|90459.8|1374
1638192600000|2021-11-29 13:30:00|90546.5|90521.5|90569.1|90544.1|90572.7|90547.7|90492.2|90467.2|1512
1638192900000|2021-11-29 13:35:00|90569.9|90544.9|90522.1|90497.1|90569.9|90544.9|90505.2|90480.2|1557
1638193200000|2021-11-29 13:40:00|90521.7|90496.7|90490|90465|90539.2|90514.2|90464.4|90439.4|1655
1638193500000|2021-11-29 13:45:00|90491.1|90466.1|90532.3|90507.3|90534.2|90509.2|90463.8|90438.8|1672
1638193800000|2021-11-29 13:50:00|90532.8|90507.8|90544.4|90519.4|90566.8|90541.8|90511.5|90486.5|1435
1638194100000|2021-11-29 13:55:00|90543.6|90518.6|90577.4|90552.4|90587.3|90562.3|90530.7|90505.7|1580
1638194400000|2021-11-29 14:00:00|90578.9|90553.9|90474.1|90449.1|90586.9|90561.9|90461.5|90436.5|1685
1638194700000|2021-11-29 14:05:00|90473.9|90448.9|90532.4|90507.4|90535.9|90510.9|90458.4|90433.4|1446
1638195000000|2021-11-29 14:10:00|90533.3|90508.3|90471|90446|90558.5|90533.5|90465.6|90440.6|1589
1638195300000|2021-11-29 14:15:00|90470.3|90445.3|90448.1|90423.1|90488.5|90463.5|90428.5|90403.5|1353
1638195600000|2021-11-29 14:20:00|90448.4|90423.4|90401.8|90376.8|90455.9|90430.9|90390.1|90365.1|1516
1638195900000|2021-11-29 14:25:00|90400.1|90375.1|90483.9|90458.9|90488.8|90463.8|90391.3|90366.3|1574
1638196200000|2021-11-29 14:30:00|90484.2|90459.2|90535|90510|90570.3|90545.3|90450|90425|1961
1638196500000|2021-11-29 14:35:00|90535.3|90510.3|90500.3|90475.3|90564.6|90539.6|90485.8|90460.8|1904
1638196800000|2021-11-29 14:40:00|90500|90475|90502.9|90477.9|90534.8|90509.8|90481.5|90456.5|1818
1638197100000|2021-11-29 14:45:00|90499.6|90474.6|90502.2|90477.2|90536|90511|90417.2|90392.2|1647
1638197400000|2021-11-29 14:50:00|90502.9|90477.9|90504.1|90479.1|90522.9|90497.9|90478.1|90453.1|1761
1638197700000|2021-11-29 14:55:00|90503.8|90478.8|90445.1|90420.1|90513.3|90488.3|90422.3|90397.3|1833
1638198000000|2021-11-29 15:00:00|90445.4|90420.4|90421.3|90396.3|90453.7|90428.7|90367.8|90342.8|1842
1638198300000|2021-11-29 15:05:00|90421.7|90396.7|90315.4|90290.4|90421.7|90396.7|90295.4|90261.7|1870
1638198600000|2021-11-29 15:10:00|90315.9|90290.9|90384.2|90359.2|90385.3|90360.3|90307.1|90282.1|1662
1638198900000|2021-11-29 15:15:00|90383.4|90358.4|90348.4|90323.4|90384.7|90359.7|90304.5|90279.5|1671
1638199200000|2021-11-29 15:20:00|90348.6|90323.6|90321|90296|90383.8|90358.8|90318.4|90293.4|1469
1638199500000|2021-11-29 15:25:00|90320.9|90295.9|90395.4|90370.4|90409.2|90384.2|90298.2|90273.2|1695
1638199800000|2021-11-29 15:30:00|90395.2|90370.2|90466.5|90441.5|90525|90500|90393.6|90368.6|1898
1638200100000|2021-11-29 15:35:00|90465|90440|90542.6|90517.6|90556.8|90531.8|90440.6|90415.6|1822
1638200400000|2021-11-29 15:40:00|90542|90517|90509.1|90484.1|90596.1|90571.1|90504.6|90479.6|1549
1638200700000|2021-11-29 15:45:00|90509|90484|90502.6|90477.6|90518.6|90493.6|90461.6|90436.6|1560
1638201000000|2021-11-29 15:50:00|90502.8|90477.8|90474.5|90449.5|90528.5|90503.5|90435.3|90410.3|1620
1638201300000|2021-11-29 15:55:00|90474.3|90449.3|90484.4|90459.4|90506.3|90481.3|90427.9|90402.9|1818
1638201600000|2021-11-29 16:00:00|90483.9|90458.9|90505.6|90480.6|90528.5|90503.5|90450.3|90425.3|1804
1638201900000|2021-11-29 16:05:00|90503.8|90478.8|90516.9|90491.9|90519.3|90494.3|90480.7|90455.7|1499
1638202200000|2021-11-29 16:10:00|90516.8|90491.8|90495.2|90470.2|90521.6|90496.6|90476.2|90451.2|1390
1638202500000|2021-11-29 16:15:00|90493.7|90468.7|90489.9|90464.9|90507.7|90482.7|90460.1|90435.1|1322
1638202800000|2021-11-29 16:20:00|90489.7|90464.7|90480.2|90455.2|90513|90488|90465.9|90440.9|1282
1638203100000|2021-11-29 16:25:00|90480.9|90455.9|90599.7|90574.7|90610.4|90576.1|90480.9|90455.9|1420
1638203400000|2021-11-29 16:30:00|90599.5|90574.5|90600.9|90575.9|90621.8|90596.8|90553|90517.4|1529
1638203700000|2021-11-29 16:35:00|90600.8|90575.8|90569.5|90544.5|90605|90580|90563.8|90538.8|1243
1638204000000|2021-11-29 16:40:00|90571.9|90546.9|90562.7|90537.7|90576|90551|90557.6|90532.6|1125
1638204300000|2021-11-29 16:45:00|90563|90538|90595.4|90570.4|90595.4|90570.4|90547.5|90522.5|1143
1638204600000|2021-11-29 16:50:00|90591.8|90566.8|90554.5|90529.5|90607.1|90582.1|90543.9|90518.9|1265
1638204900000|2021-11-29 16:55:00|90553.5|90528.5|90588.8|90563.8|90601.1|90576.1|90546|90521|1342
1638205200000|2021-11-29 17:00:00|90588.7|90563.7|90573.9|90548.9|90619.8|90594.8|90571.2|90546.2|1232
1638205500000|2021-11-29 17:05:00|90574.2|90549.2|90550.5|90525.5|90576.2|90551.2|90538.8|90513.8|1112
1638205800000|2021-11-29 17:10:00|90551.2|90526.2|90566.4|90541.4|90598.2|90566.4|90546.2|90521.2|1404
1638206100000|2021-11-29 17:15:00|90565.7|90540.7|90535.4|90510.4|90566.7|90541.7|90531.1|90504.3|1146
1638206400000|2021-11-29 17:20:00|90534.1|90509.1|90486.1|90436.1|90537.5|90512.5|90412.8|90378.4|1607
1638206700000|2021-11-29 17:25:00|90486.6|90436.6|90449.2|90424.2|90499.4|90466|90443.6|90410.7|1432
1638207000000|2021-11-29 17:30:00|90449.4|90424.4|90426.4|90401.4|90480.1|90442.1|90425.6|90388.9|1179
1638207300000|2021-11-29 17:35:00|90427.2|90402.2|90425.8|90400.8|90449.6|90419.8|90408.8|90375.9|1217
1638207600000|2021-11-29 17:40:00|90425.4|90400.4|90400|90375|90431.8|90406.8|90393.1|90368.1|769
1638207900000|2021-11-29 17:45:00|90399.2|90374.2|90378.8|90353.8|90416.5|90391.5|90375.4|90350.4|979
1638208200000|2021-11-29 17:50:00|90378.9|90353.9|90383.7|90358.7|90390.2|90365.2|90373.8|90348.8|932
1638208500000|2021-11-29 17:55:00|90383.8|90358.8|90395.6|90370.6|90395.6|90370.6|90364.4|90339.4|878
1638208800000|2021-11-29 18:00:00|90395.7|90370.7|90403.8|90378.8|90430.3|90405.3|90385.8|90360.8|892
1638209100000|2021-11-29 18:05:00|90405|90380|90368.1|90343.1|90408|90383|90361.9|90336.9|977
1638209400000|2021-11-29 18:10:00|90368.9|90343.9|90376|90351|90377|90352|90359.5|90334.5|809
1638209700000|2021-11-29 18:15:00|90374.4|90349.4|90363.4|90338.4|90381.8|90356.8|90362.5|90337.5|981
1638210000000|2021-11-29 18:20:00|90363.6|90338.6|90356.5|90331.5|90368.3|90343.3|90356.2|90331.2|905
1638210300000|2021-11-29 18:25:00|90356.7|90331.7|90364.8|90339.8|90375.9|90341.3|90346|90321|962
1638210600000|2021-11-29 18:30:00|90366.9|90341.9|90362.2|90337.2|90386.8|90361.8|90359.4|90334.4|1207
1638210900000|2021-11-29 18:35:00|90364.2|90339.2|90393.3|90368.3|90400.7|90375.7|90362.7|90337.7|1144
1638211200000|2021-11-29 18:40:00|90393.4|90368.4|90380.3|90355.3|90396.9|90371.9|90380|90355|841
1638211500000|2021-11-29 18:45:00|90380.8|90355.8|90399.3|90374.3|90401.1|90376.1|90378.2|90353.2|846
1638211800000|2021-11-29 18:50:00|90399.5|90374.5|90394.3|90369.3|90405.6|90380.6|90393.8|90368.8|798
1638212100000|2021-11-29 18:55:00|90394.6|90369.6|90418.2|90393.2|90438.7|90413.7|90394.1|90369.1|1245
1638212400000|2021-11-29 19:00:00|90418.4|90393.4|90450.6|90425.6|90458.3|90433.3|90416.4|90391.4|1120
1638212700000|2021-11-29 19:05:00|90451.7|90426.7|90444.9|90419.9|90454|90429|90438.3|90413.3|790
1638213000000|2021-11-29 19:10:00|90443.9|90418.9|90439.8|90414.8|90448.6|90423.6|90438.5|90413.5|776
1638213300000|2021-11-29 19:15:00|90439.7|90414.7|90442.1|90417.1|90446.1|90421.1|90429.8|90404.8|1006
1638213600000|2021-11-29 19:20:00|90442.2|90417.2|90433.9|90408.9|90444.4|90419.4|90429|90404|796
1638213900000|2021-11-29 19:25:00|90434|90409|90477|90452|90483|90452.5|90432.3|90407.3|928
1638214200000|2021-11-29 19:30:00|90476.8|90451.8|90525.9|90500.9|90556.7|90530|90470.9|90445.9|1355
1638214500000|2021-11-29 19:35:00|90525.8|90500.8|90526.9|90501.9|90534.2|90509.2|90519.4|90494.4|903
1638214800000|2021-11-29 19:40:00|90530.2|90505.2|90512.9|90487.9|90531|90506|90509.7|90484.7|995
1638215100000|2021-11-29 19:45:00|90512.2|90487.2|90498.3|90473.3|90513.8|90488.8|90495.6|90470.6|815
1638215400000|2021-11-29 19:50:00|90498.1|90473.1|90488.8|90463.8|90500|90475|90474.1|90449.1|969
1638215700000|2021-11-29 19:55:00|90488.2|90463.2|90483.7|90458.7|90495.7|90470.7|90465.9|90440.9|1516
1638216000000|2021-11-29 20:00:00|90483.6|90458.6|90457.1|90432.1|90483.6|90458.6|90454.7|90429.7|1287
1638216300000|2021-11-29 20:05:00|90457.6|90432.6|90428|90403|90462.5|90437.5|90424.1|90399.1|1195
1638216600000|2021-11-29 20:10:00|90428.1|90403.1|90359.6|90334.6|90430.6|90405.6|90358.8|90333.8|1038
1638216900000|2021-11-29 20:15:00|90360.1|90335.1|90343.7|90318.7|90367.4|90342.4|90337.6|90312.6|1031
1638217200000|2021-11-29 20:20:00|90343.9|90318.9|90370.8|90345.8|90377.6|90352.6|90339.5|90314.5|893
1638217500000|2021-11-29 20:25:00|90371.8|90346.8|90365.7|90340.7|90378.4|90353.4|90357.9|90332.9|910
1638217800000|2021-11-29 20:30:00|90365.5|90340.5|90370.4|90345.4|90400.8|90364.1|90365.5|90333.9|768
1638218100000|2021-11-29 20:35:00|90371.7|90346.7|90373.2|90348.2|90377.5|90352.5|90368.4|90343.4|740
1638218400000|2021-11-29 20:40:00|90372.5|90347.5|90378.7|90353.7|90392.9|90367.9|90372.1|90347.1|880
1638218700000|2021-11-29 20:45:00|90378.8|90353.8|90380.2|90355.2|90393.7|90361.8|90373.4|90342.6|677
1638219000000|2021-11-29 20:50:00|90382.1|90357.1|90399.7|90374.7|90414|90377.2|90373.6|90346.2|885
1638219300000|2021-11-29 20:55:00|90399.6|90374.6|90411.6|90361.6|90417.4|90379.1|90368.4|90334.7|1011
1638219600000|2021-11-29 21:00:00|90412|90362|90381.2|90356.2|90413.6|90363.6|90368.9|90343.9|862
1638219900000|2021-11-29 21:05:00|90382.1|90357.1|90390.7|90365.7|90399.7|90366.8|90380.7|90349.6|330
1638220200000|2021-11-29 21:10:00|90391|90366|90390|90365|90412.5|90376.3|90389.5|90356.7|379
1638220500000|2021-11-29 21:15:00|90389.4|90364.4|90372.6|90322.6|90406|90370.6|90358.6|90321.2|624
1638220800000|2021-11-29 21:20:00|90372.4|90322.4|90344.7|90319.7|90374.5|90339.3|90342.6|90304.4|862
1638221100000|2021-11-29 21:25:00|90345.1|90320.1|90349.7|90324.7|90431.7|90381.7|90334.8|90294.8|1330
1638221400000|2021-11-29 21:30:00|90349|90324|90309.4|90259.4|90363.8|90324.6|90289|90239|1330
1638221700000|2021-11-29 21:35:00|90309.5|90259.5|90256|90206|90311.8|90261.8|90246.7|90196.7|893
1638222000000|2021-11-29 21:40:00|90256.3|90206.3|90250|90200|90269.7|90219.7|90236.6|90191.2|1070
1638222300000|2021-11-29 21:45:00|90250.6|90200.6|90242|90192|90258.3|90208.3|90229.6|90179.6|846
1638222600000|2021-11-29 21:50:00|90241.7|90191.7|90231.9|90181.9|90274.7|90203.9|90229.6|90148|556
1638222900000|2021-11-29 21:55:00|90234.4|90184.4|90272.4|90140|90285.7|90184.4|90217|90116.9|473
1638223200000|2021-11-29 22:00:00|90293|90139.9|90295.4|90129.2|90320.4|90153.9|90252.9|90088.4|145
1638223500000|2021-11-29 22:05:00|90323.9|90133.3|90304.6|90138|90323.9|90146.5|90271.6|90089.9|178
1638223800000|2021-11-29 22:10:00|90298.4|90127.7|90338|90097.1|90355.5|90151.2|90285.6|90041.4|357
1638224100000|2021-11-29 22:15:00|90329.6|90106.5|90288.9|90132.2|90345.7|90154.2|90273|90092.8|296
1638224400000|2021-11-29 22:20:00|90284.4|90134.9|90288.6|90143.3|90396.3|90235.5|90255.1|90100.9|1304
1638224700000|2021-11-29 22:25:00|90283.8|90144.4|90320.9|90112.3|90347.2|90208.2|90237.3|90106.2|222
1638225000000|2021-11-29 22:30:00|90308.4|90123.1|90251.8|90201.8|90347.4|90201.9|90239|90103.2|472
1638225300000|2021-11-29 22:35:00|90251.6|90201.6|90303.3|90165.4|90332.1|90210.4|90243.1|90148.9|377
1638225600000|2021-11-29 22:40:00|90296.2|90169.3|90298.5|90168.2|90326.4|90211.7|90242.9|90142.7|381
1638225900000|2021-11-29 22:45:00|90258.6|90208.6|90241.2|90191.2|90337.2|90210.7|90241|90135.3|260
1638226200000|2021-11-29 22:50:00|90241.4|90191.4|90296.9|90163|90345.6|90210.2|90239.9|90122.4|376
1638226500000|2021-11-29 22:55:00|90292.9|90162.5|90294|90132.5|90314.3|90217.9|90248|90119.1|530
1638226800000|2021-11-29 23:00:00|90290.5|90134.1|90242|90111.2|90334|90212|90184.6|90101.5|839
1638227100000|2021-11-29 23:05:00|90244.1|90108.4|90247.3|90119.6|90269|90178.1|90201.9|90108|608
1638227400000|2021-11-29 23:10:00|90246.5|90119.8|90186.8|90136.8|90250.8|90159.8|90186.1|90098.2|498
1638227700000|2021-11-29 23:15:00|90185.4|90135.4|90174.7|90124.7|90241.1|90148|90163.1|90084|696
1638228000000|2021-11-29 23:20:00|90171.6|90121.6|90152.6|90102.6|90177.1|90127.1|90150|90100|642
1638228300000|2021-11-29 23:25:00|90153.3|90103.3|90131.6|90081.6|90177.3|90115.7|90120.1|90050.2|669
1638228600000|2021-11-29 23:30:00|90131.9|90081.9|90130.4|90080.4|90176.4|90098.5|90126.2|90039.7|730
1638228900000|2021-11-29 23:35:00|90130.5|90080.5|90146.1|90096.1|90152.3|90102.3|90126.4|90076.4|685
1638229200000|2021-11-29 23:40:00|90147.7|90097.7|90145.5|90095.5|90173.6|90123.6|90137.8|90087.8|657
1638229500000|2021-11-29 23:45:00|90144.9|90094.9|90145.4|90095.4|90151.7|90101.7|90137.4|90087.4|670
1638229800000|2021-11-29 23:50:00|90145.3|90095.3|90162.1|90112.1|90167|90117|90143.1|90093.1|792
1638230100000|2021-11-29 23:55:00|90161.9|90111.9|90160.7|90110.7|90168.9|90118.9|90154.2|90104.2|554
1638230400000|2021-11-30 00:00:00|90160.6|90110.6|90191.4|90141.4|90195.5|90145.5|90150.7|90100.7|938
1638230700000|2021-11-30 00:05:00|90191.6|90141.6|90188.3|90138.3|90204.3|90154.3|90174.3|90124.3|779
1638231000000|2021-11-30 00:10:00|90188.4|90138.4|90198.6|90148.6|90204.2|90154.2|90188.3|90138.3|824
1638231300000|2021-11-30 00:15:00|90198.5|90148.5|90206|90156|90215.4|90165.4|90194.3|90144.3|862
1638231600000|2021-11-30 00:20:00|90204.6|90154.6|90207.2|90157.2|90212.1|90162.1|90194.1|90144.1|674
1638231900000|2021-11-30 00:25:00|90207.3|90157.3|90205.1|90155.1|90227|90191.2|90200.2|90150.2|775
1638232200000|2021-11-30 00:30:00|90206|90156|90199.2|90149.2|90216.9|90166.9|90197.4|90147.4|502
1638232500000|2021-11-30 00:35:00|90198.6|90148.6|90213.9|90163.9|90215.9|90165.9|90195|90145|555
1638232800000|2021-11-30 00:40:00|90214.1|90164.1|90211.6|90161.6|90218.7|90168.7|90203.5|90153.5|490
1638233100000|2021-11-30 00:45:00|90211.1|90161.1|90221.2|90171.2|90221.8|90171.8|90206.7|90156.7|572
1638233400000|2021-11-30 00:50:00|90221.3|90171.3|90178.5|90128.5|90234|90184|90157.2|90107.2|989
1638233700000|2021-11-30 00:55:00|90180.7|90130.7|90182.5|90132.5|90186.8|90136.8|90155.1|90105.1|899
1638234000000|2021-11-30 01:00:00|90182.8|90132.8|90182.4|90132.4|90197.9|90147.9|90145.7|90095.7|950
1638234300000|2021-11-30 01:05:00|90182.6|90132.6|90185.1|90135.1|90190.7|90140.7|90164|90114|588
1638234600000|2021-11-30 01:10:00|90185.3|90135.3|90194.1|90144.1|90199.3|90149.3|90173.4|90123.4|528
1638234900000|2021-11-30 01:15:00|90192.3|90142.3|90175.3|90125.3|90197.9|90147.9|90172.2|90122.2|693
1638235200000|2021-11-30 01:20:00|90175.5|90125.5|90166.8|90116.8|90175.5|90132|90154.7|90114.5|633
1638235500000|2021-11-30 01:25:00|90167|90117|90167.5|90117.5|90173|90123|90154.8|90104.8|856
1638235800000|2021-11-30 01:30:00|90166|90116|90154.7|90104.7|90168.7|90123.8|90138.4|90100.6|729
1638236100000|2021-11-30 01:35:00|90153.7|90103.7|90155|90105|90168|90118|90134.2|90097.1|708
1638236400000|2021-11-30 01:40:00|90153.9|90103.9|90127.6|90102.6|90162|90112|90126.5|90089.6|687
1638236700000|2021-11-30 01:45:00|90127.4|90102.4|90126.2|90076.2|90152.5|90104.9|90118.9|90068.9|757
1638237000000|2021-11-30 01:50:00|90128.8|90078.8|90097.1|90047.1|90135.2|90085.2|90089.1|90039.1|836
1638237300000|2021-11-30 01:55:00|90099.8|90049.8|90104.8|90054.8|90118.7|90068.7|90096|90046|814
1638237600000|2021-11-30 02:00:00|90105.8|90055.8|90120.8|90070.8|90121.7|90071.7|90099.1|90049.1|755
1638237900000|2021-11-30 02:05:00|90120.6|90070.6|90106.4|90056.4|90124.4|90074.4|90099.7|90049.7|850
1638238200000|2021-11-30 02:10:00|90106.1|90056.1|90092.8|90042.8|90111.8|90061.8|90091.8|90041.8|831
1638238500000|2021-11-30 02:15:00|90093|90043|90104.8|90054.8|90110.4|90061|90083.5|90041.6|582
1638238800000|2021-11-30 02:20:00|90104.7|90054.7|90124.1|90074.1|90127.8|90077.8|90096.9|90046.9|690
1638239100000|2021-11-30 02:25:00|90125.2|90075.2|90089.4|90039.4|90125.3|90075.3|90088.8|90038.8|845
1638239400000|2021-11-30 02:30:00|90089.5|90039.5|90091.1|90041.1|90095.3|90045.3|90081|90031|613
1638239700000|2021-11-30 02:35:00|90091.2|90041.2|90093|90043|90098.9|90048.9|90083.2|90033.2|654
1638240000000|2021-11-30 02:40:00|90092.9|90042.9|90078.4|90028.4|90096.3|90046.3|90073.2|90023.2|594
1638240300000|2021-11-30 02:45:00|90078.5|90028.5|90081|90031|90096.5|90046.5|90077.8|90027.8|586
1638240600000|2021-11-30 02:50:00|90080.8|90030.8|90081.7|90031.7|90087.5|90050|90071.9|90021.9|500
1638240900000|2021-11-30 02:55:00|90082.1|90032.1|90073.7|90023.7|90085.2|90037.5|90061.6|90019.2|517
1638241200000|2021-11-30 03:00:00|90074|90024|90093.7|90043.7|90096.8|90046.8|90068.9|90018.9|744
1638241500000|2021-11-30 03:05:00|90093.5|90043.5|90098.7|90048.7|90105.6|90055.6|90084.5|90034.5|593
1638241800000|2021-11-30 03:10:00|90098.8|90048.8|90086.8|90036.8|90107|90057|90086.1|90036.1|603
1638242100000|2021-11-30 03:15:00|90086.3|90036.3|90094.9|90044.9|90104.1|90054.1|90085.9|90035.9|832
1638242400000|2021-11-30 03:20:00|90093.9|90043.9|90084.7|90034.7|90102.1|90052.1|90084.6|90034.6|687
1638242700000|2021-11-30 03:25:00|90085.2|90035.2|90087|90037|90093.6|90043.6|90082.8|90032.8|652
1638243000000|2021-11-30 03:30:00|90086.9|90036.9|90076.9|90026.9|90090.8|90040.8|90069.9|90019.9|602
1638243300000|2021-11-30 03:35:00|90075.6|90025.6|90067.6|90017.6|90079.1|90029.1|90062.6|90012.6|487
1638243600000|2021-11-30 03:40:00|90067.4|90017.4|90086.9|90036.9|90087.3|90037.3|90067|90017|571
1638243900000|2021-11-30 03:45:00|90086.2|90036.2|90100.8|90050.8|90103.7|90053.7|90078.8|90028.8|591
1638244200000|2021-11-30 03:50:00|90099.9|90049.9|90109.1|90059.1|90112.1|90072.8|90097.5|90049.6|633
1638244500000|2021-11-30 03:55:00|90110.1|90060.1|90111|90061|90119.9|90069.9|90106.5|90056.5|793
1638244800000|2021-11-30 04:00:00|90110.8|90060.8|90111.4|90061.4|90120.9|90078.2|90100|90058|806
1638245100000|2021-11-30 04:05:00|90110.4|90060.4|90112.8|90062.8|90117.7|90067.7|90104.6|90054.6|617
1638245400000|2021-11-30 04:10:00|90112.9|90062.9|90109|90059|90118.3|90068.3|90098.1|90048.1|686
1638245700000|2021-11-30 04:15:00|90108.1|90058.1|90105.2|90055.2|90118.6|90068.6|90101.5|90051.5|717
1638246000000|2021-11-30 04:20:00|90103.7|90053.7|90106.4|90056.4|90110.5|90072.2|90094.4|90044.7|809
1638246300000|2021-11-30 04:25:00|90106.2|90056.2|90127|90077|90134.2|90084.2|90095.1|90055.1|949
1638246600000|2021-11-30 04:30:00|90127.1|90077.1|90113.6|90063.6|90127.6|90077.6|90107.2|90057.2|752
1638246900000|2021-11-30 04:35:00|90113.1|90063.1|90113.1|90063.1|90119.1|90069.1|90103.4|90053.4|805
1638247200000|2021-11-30 04:40:00|90111.9|90061.9|90119.8|90069.8|90124.6|90074.6|90102.1|90052.1|837
1638247500000|2021-11-30 04:45:00|90119.5|90069.5|90115.5|90065.5|90122.9|90088.1|90101.7|90055.3|1166
1638247800000|2021-11-30 04:50:00|90115.1|90065.1|90119.9|90069.9|90129.6|90079.6|90111.5|90061.5|727
1638248100000|2021-11-30 04:55:00|90120.2|90070.2|90127.3|90077.3|90133.3|90092.1|90110.3|90068.2|648
1638248400000|2021-11-30 05:00:00|90127.4|90077.4|90136.9|90086.9|90145.2|90100|90119.3|90075.2|739
1638248700000|2021-11-30 05:05:00|90137.4|90087.4|90316.3|90266.3|90316.3|90266.3|90127.1|90077.1|1456
1638249000000|2021-11-30 05:10:00|90316.8|90266.8|90310.8|90260.8|90316.8|90266.8|90263.3|90213.3|1376
1638249300000|2021-11-30 05:15:00|90310.9|90260.9|90509.5|90459.5|90521.3|90471.3|90304.1|90254.1|1569
1638249600000|2021-11-30 05:20:00|90508.8|90458.8|90571.1|90521.1|90622.5|90548.8|90465|90415|1820
1638249900000|2021-11-30 05:25:00|90572.3|90522.3|90587.7|90537.7|90746|90592.8|90570.9|90475.8|2026
1638250200000|2021-11-30 05:30:00|90623.9|90496.8|90699.9|90649.9|90768.9|90701.8|90580.6|90496.8|1726
1638250500000|2021-11-30 05:35:00|90703.7|90653.7|90684.8|90634.8|90723.6|90673.6|90631.7|90581.7|1538
1638250800000|2021-11-30 05:40:00|90684.3|90634.3|90687.7|90637.7|90693.6|90643.6|90674|90624|1265
1638251100000|2021-11-30 05:45:00|90687.8|90637.8|90873.7|90823.7|90947.9|90841.3|90687.4|90637.4|1955
1638251400000|2021-11-30 05:50:00|90875|90825|90896.1|90846.1|90918.1|90868.1|90868|90818|1191
1638251700000|2021-11-30 05:55:00|90896.3|90846.3|90904.8|90854.8|90907.8|90857.8|90887.7|90837.7|1259
1638252000000|2021-11-30 06:00:00|90906.7|90856.7|90916|90866|90930.4|90880.4|90904|90854|1898
1638252300000|2021-11-30 06:05:00|90916.3|90866.3|91195.6|91145.6|91208.4|91158.4|90909|90859|1809
1638252600000|2021-11-30 06:10:00|91196.3|91146.3|91110.9|91085.9|91205.5|91155.5|91095.6|91052.7|1801
1638252900000|2021-11-30 06:15:00|91110.4|91085.4|90981.4|90931.4|91118.7|91085.4|90951.7|90901.7|1511
1638253200000|2021-11-30 06:20:00|90980.3|90930.3|90800.9|90750.9|90980.6|90930.6|90794.8|90733.4|1635
1638253500000|2021-11-30 06:25:00|90801.6|90751.6|90681.1|90631.1|90802|90752|90631.1|90486.9|1543
1638253800000|2021-11-30 06:30:00|90682|90632|90692|90642|90720.6|90670.6|90654.6|90604.6|1525
1638254100000|2021-11-30 06:35:00|90688.8|90638.8|90758.7|90708.7|90765.1|90717.7|90688.8|90638.8|1843
1638254400000|2021-11-30 06:40:00|90760.7|90710.7|90839.9|90789.9|90932|90882|90757.6|90707.6|1864
1638254700000|2021-11-30 06:45:00|90844.7|90794.7|90833.1|90783.1|90848.8|90798.8|90827.7|90777.7|1584
1638255000000|2021-11-30 06:50:00|90833|90783|90825.3|90775.3|90846.6|90796.6|90811.2|90761.2|1740
1638255300000|2021-11-30 06:55:00|90828.1|90778.1|90841.2|90791.2|90845.5|90795.5|90794.9|90744.9|1534
1638255600000|2021-11-30 07:00:00|90841.5|90791.5|90805.4|90755.4|90877.6|90827.6|90801.1|90753.8|1582
1638255900000|2021-11-30 07:05:00|90804.1|90754.1|90608|90583|90804.1|90754.1|90587.1|90546.4|1769
1638256200000|2021-11-30 07:10:00|90610.3|90585.3|90694.2|90669.2|90714|90682.3|90610.3|90577.4|1557
1638256500000|2021-11-30 07:15:00|90694|90669|90630.8|90580.8|90695.3|90670.3|90615.2|90576.1|1773
1638256800000|2021-11-30 07:20:00|90630.6|90580.6|90598.4|90548.4|90650.9|90624.4|90557.1|90519.5|1738
1638257100000|2021-11-30 07:25:00|90599.8|90549.8|90629.2|90604.2|90689.4|90663.7|90575.3|90537.4|1858
1638257400000|2021-11-30 07:30:00|90628.3|90603.3|90684.7|90659.7|90688.4|90663.4|90569.4|90539.4|1806
1638257700000|2021-11-30 07:35:00|90685.2|90660.2|90715.9|90690.9|90727.3|90702.3|90661.6|90636.6|1673
1638258000000|2021-11-30 07:40:00|90716.7|90691.7|90673.8|90648.8|90717.1|90692.1|90614.8|90589.8|1693
1638258300000|2021-11-30 07:45:00|90674.8|90649.8|90611.7|90586.7|90679.7|90654.7|90562.3|90537.3|1789
1638258600000|2021-11-30 07:50:00|90610.4|90585.4|90672.1|90647.1|90678.7|90653.7|90581.8|90550.8|1798
1638258900000|2021-11-30 07:55:00|90674.8|90649.8|90589.3|90564.3|90697.1|90672.1|90556.1|90506.1|1827
1638259200000|2021-11-30 08:00:00|90588.5|90563.5|90302.4|90277.4|90610.7|90571.5|90280.8|90243.9|2100
1638259500000|2021-11-30 08:05:00|90302|90277|90289.9|90264.9|90389|90354.6|90267.3|90242.3|1925
1638259800000|2021-11-30 08:10:00|90290|90265|90418.4|90393.4|90419.9|90394.9|90267|90242|1964
1638260100000|2021-11-30 08:15:00|90419.4|90394.4|90382.4|90357.4|90449.9|90417.5|90327.3|90302.3|1997
1638260400000|2021-11-30 08:20:00|90382.5|90357.5|90358.2|90333.2|90484.3|90459.3|90354.5|90329.5|1757
1638260700000|2021-11-30 08:25:00|90358.1|90333.1|90257.4|90232.4|90389.3|90364.3|90220|90195|1613
1638261000000|2021-11-30 08:30:00|90257.8|90232.8|90343.7|90318.7|90402|90364.8|90257.8|90232.8|1781
1638261300000|2021-11-30 08:35:00|90342.9|90317.9|90612|90587|90623.5|90598.5|90337.6|90312.6|1901
1638261600000|2021-11-30 08:40:00|90613.4|90588.4|90639.6|90614.6|90695.1|90658.4|90609|90580.4|1987
1638261900000|2021-11-30 08:45:00|90640.1|90615.1|90720.6|90695.6|90730.7|90705.7|90639|90614|1782
1638262200000|2021-11-30 08:50:00|90720.5|90695.5|90757.8|90707.8|90935|90887.6|90713.2|90688.2|1840
1638262500000|2021-11-30 08:55:00|90757.1|90707.1|90727.2|90677.2|90785.4|90735.4|90498.9|90389.3|2081
1638262800000|2021-11-30 09:00:00|90727.5|90677.5|90711.2|90686.2|90744.1|90716.2|90680.1|90646.9|1786
1638263100000|2021-11-30 09:05:00|90715|90690|90763.1|90738.1|90783.6|90745.2|90660.5|90635.5|1878
1638263400000|2021-11-30 09:10:00|90762.6|90737.6|90717.4|90692.4|90796.4|90771.4|90692.3|90667.3|1707
1638263700000|2021-11-30 09:15:00|90717.7|90692.7|90600.2|90575.2|90725.1|90700.1|90565.9|90531.5|1673
1638264000000|2021-11-30 09:20:00|90600.5|90575.5|90738.1|90713.1|90743.4|90718.4|90593.9|90568.9|1627
1638264300000|2021-11-30 09:25:00|90734|90709|90710.4|90685.4|90743.2|90718.2|90629.6|90604.6|1881
1638264600000|2021-11-30 09:30:00|90714.5|90689.5|90649|90624|90742.6|90717.6|90646.4|90621.4|1819
1638264900000|2021-11-30 09:35:00|90651.1|90626.1|90603.8|90578.8|90682.8|90657.8|90596.8|90571.8|1667
1638265200000|2021-11-30 09:40:00|90604.2|90579.2|90471.5|90446.5|90646.4|90621.4|90443.3|90418.3|1745
1638265500000|2021-11-30 09:45:00|90469.4|90444.4|90475.9|90450.9|90524.8|90499.8|90420.2|90395.2|1726
1638265800000|2021-11-30 09:50:00|90476.1|90451.1|90588.3|90563.3|90597.4|90572.4|90434.2|90409.2|1590
1638266100000|2021-11-30 09:55:00|90586.2|90561.2|90497|90447|90611.3|90573.2|90492.4|90442.4|1578
1638266400000|2021-11-30 10:00:00|90492.6|90442.6|90494.2|90469.2|90642.4|90592.4|90481.4|90431.4|1751
1638266700000|2021-11-30 10:05:00|90494.9|90469.9|90571.3|90546.3|90577.5|90552.5|90478.8|90453.8|1700
1638267000000|2021-11-30 10:10:00|90571.7|90546.7|90587.5|90562.5|90617.4|90592.4|90545.9|90520.9|1672
1638267300000|2021-11-30 10:15:00|90587.1|90562.1|90628.6|90603.6|90633.8|90608.8|90527.1|90502.1|1572
1638267600000|2021-11-30 10:20:00|90627.8|90602.8|90572.9|90547.9|90631.1|90606.1|90546.3|90521.3|1622
1638267900000|2021-11-30 10:25:00|90574.3|90549.3|90515.8|90490.8|90584.5|90559.5|90501.9|90476.9|1502
1638268200000|2021-11-30 10:30:00|90516.1|90491.1|90506|90481|90526.4|90501.4|90496|90471|1529
1638268500000|2021-11-30 10:35:00|90506.2|90481.2|90510.3|90485.3|90538|90513|90500|90475|1447
1638268800000|2021-11-30 10:40:00|90510.1|90485.1|90532.2|90507.2|90561|90536|90487.7|90462.7|1465
1638269100000|2021-11-30 10:45:00|90531.7|90506.7|90618.9|90593.9|90648.6|90623.6|90524.5|90499.5|1775
1638269400000|2021-11-30 10:50:00|90620|90595|90656.6|90631.6|90673.7|90648.7|90580|90555|1560
1638269700000|2021-11-30 10:55:00|90656.8|90631.8|90715.8|90690.8|90717.5|90692.5|90605.6|90580.6|1708
1638270000000|2021-11-30 11:00:00|90716|90691|90754.5|90729.5|90770.8|90745.8|90653.1|90628.1|1715
1638270300000|2021-11-30 11:05:00|90754.7|90729.7|90796.9|90771.9|90825|90800|90716.6|90691.6|1528
1638270600000|2021-11-30 11:10:00|90797|90772|90700.7|90675.7|90824.4|90799.4|90698.1|90673.1|1353
1638270900000|2021-11-30 11:15:00|90701.4|90676.4|90695.9|90670.9|90719.6|90694.6|90664.3|90639.3|1478
1638271200000|2021-11-30 11:20:00|90696|90671|90681|90656|90754.5|90729.5|90666.8|90641.8|1475
1638271500000|2021-11-30 11:25:00|90680.8|90655.8|90659|90634|90683.1|90658.1|90600.4|90575.4|1470
1638271800000|2021-11-30 11:30:00|90658.8|90633.8|90610.6|90585.6|90659.8|90634.8|90606.9|90581.9|1301
1638272100000|2021-11-30 11:35:00|90611.1|90586.1|90578.5|90553.5|90612.4|90587.4|90567.9|90542.9|1285
1638272400000|2021-11-30 11:40:00|90578.4|90553.4|90616.5|90591.5|90620|90595|90575.7|90550.7|1112
1638272700000|2021-11-30 11:45:00|90613.6|90588.6|90661.8|90636.8|90664.8|90639.8|90610.3|90585.3|1199
1638273000000|2021-11-30 11:50:00|90661.9|90636.9|90634.9|90609.9|90675.9|90650.9|90627|90602|1533
1638273300000|2021-11-30 11:55:00|90634.1|90609.1|90592.1|90567.1|90683.6|90658.6|90578.4|90553.4|1787
1638273600000|2021-11-30 12:00:00|90590.9|90565.9|90537.2|90512.2|90597.6|90572.6|90525.5|90500.5|1333
1638273900000|2021-11-30 12:05:00|90537.6|90512.6|90586.7|90561.7|90602|90577|90530|90505|1272
1638274200000|2021-11-30 12:10:00|90586.8|90561.8|90615.9|90590.9|90640|90615|90557.2|90532.2|1371
1638274500000|2021-11-30 12:15:00|90616.1|90591.1|90574|90549|90616.1|90591.1|90541.7|90516.7|1288
1638274800000|2021-11-30 12:20:00|90572.9|90547.9|90524.1|90499.1|90578.2|90553.2|90520.1|90495.1|1385
1638275100000|2021-11-30 12:25:00|90524.2|90499.2|90491.5|90466.5|90537.3|90512.3|90486|90461|1279
1638275400000|2021-11-30 12:30:00|90494.1|90469.1|90486.9|90461.9|90519.1|90494.1|90456.5|90431.5|1405
1638275700000|2021-11-30 12:35:00|90486.8|90461.8|90496.7|90471.7|90561.5|90536.5|90485.1|90460.1|1465
1638276000000|2021-11-30 12:40:00|90497.2|90472.2|90524.9|90499.9|90541.8|90516.8|90491.2|90466.2|1343
1638276300000|2021-11-30 12:45:00|90525.8|90500.8|90526.2|90501.2|90566|90541|90522.6|90497.6|1378
1638276600000|2021-11-30 12:50:00|90527.2|90502.2|90492.9|90467.9|90573.2|90548.2|90485.1|90460.1|1357
1638276900000|2021-11-30 12:55:00|90494.9|90469.9|90458|90433|90494.9|90469.9|90415.9|90390.9|1649
1638277200000|2021-11-30 13:00:00|90457.4|90432.4|90467.6|90442.6|90486.2|90461.2|90407.7|90382.7|1744
1638277500000|2021-11-30 13:05:00|90467.7|90442.7|90490.4|90465.4|90512.8|90487.8|90442.5|90417.5|1652
1638277800000|2021-11-30 13:10:00|90491.5|90466.5|90480.5|90455.5|90513.1|90488.1|90447.1|90422.1|1633
1638278100000|2021-11-30 13:15:00|90480.7|90455.7|90417.5|90392.5|90499.2|90474.2|90390.3|90365.3|1577
1638278400000|2021-11-30 13:20:00|90417.4|90392.4|90554.7|90529.7|90594.9|90569.9|90395.7|90370.7|1649
1638278700000|2021-11-30 13:25:00|90554.6|90529.6|90612.2|90587.2|90616.5|90591.5|90553.9|90528.9|1175
1638279000000|2021-11-30 13:30:00|90614.1|90589.1|90540.1|90515.1|90678.1|90644.3|90538.4|90513.4|1723
1638279300000|2021-11-30 13:35:00|90540.5|90515.5|90514.9|90489.9|90581.6|90556.6|90496.2|90471.2|1677
1638279600000|2021-11-30 13:40:00|90514.5|90489.5|90546.3|90521.3|90550.2|90525.2|90452.9|90427.9|1597
1638279900000|2021-11-30 13:45:00|90546.2|90521.2|90500|90475|90557.5|90532.5|90482|90445.9|1470
1638280200000|2021-11-30 13:50:00|90499.3|90474.3|90456.3|90431.3|90501.1|90476.1|90438.6|90413.6|1587
1638280500000|2021-11-30 13:55:00|90457.5|90432.5|90497|90472|90616.5|90572.3|90438.9|90413.9|1752
1638280800000|2021-11-30 14:00:00|90496.1|90471.1|90511.1|90486.1|90530.6|90505.6|90475.6|90450.6|1725
1638281100000|2021-11-30 14:05:00|90511.3|90486.3|90463.8|90438.8|90521.4|90496.4|90418|90393|1686
1638281400000|2021-11-30 14:10:00|90464.1|90439.1|90488.3|90463.3|90494.1|90469.1|90440.9|90415.9|1498
1638281700000|2021-11-30 14:15:00|90488.7|90463.7|90546.4|90521.4|90547.8|90522.8|90467.3|90442.3|1608
1638282000000|2021-11-30 14:20:00|90549.5|90524.5|90450.2|90425.2|90558.1|90533.1|90422.8|90387.2|1597
1638282300000|2021-11-30 14:25:00|90450.7|90425.7|90474.1|90449.1|90540.2|90490.7|90421.8|90375.5|1777
1638282600000|2021-11-30 14:30:00|90473.7|90448.7|90421.2|90396.2|90521.6|90484.8|90406.1|90381.1|1897
1638282900000|2021-11-30 14:35:00|90422.4|90397.4|90487.5|90462.5|90569.9|90544.9|90422.4|90397.4|1728
1638283200000|2021-11-30 14:40:00|90487.4|90462.4|90463.3|90438.3|90512.5|90487.5|90461.8|90436.8|1665
1638283500000|2021-11-30 14:45:00|90464.3|90439.3|90473.6|90448.6|90482.4|90457.4|90382.1|90345.7|2042
1638283800000|2021-11-30 14:50:00|90473.8|90448.8|90558.4|90533.4|90570.3|90545.3|90460|90435|1925
1638284100000|2021-11-30 14:55:00|90558.2|90533.2|90506.2|90456.2|90562.4|90537.4|90464.9|90439.9|1867
1638284400000|2021-11-30 15:00:00|90505.8|90455.8|90475.9|90450.9|90507.9|90475.4|90446.1|90421.1|1905
1638284700000|2021-11-30 15:05:00|90476.3|90451.3|90358.2|90333.2|90489.3|90464.3|90358.1|90333.1|1843
1638285000000|2021-11-30 15:10:00|90358.7|90333.7|90428.1|90403.1|90451|90426|90346.8|90321.8|1755
1638285300000|2021-11-30 15:15:00|90429.5|90404.5|90486.9|90461.9|90496.3|90471.3|90400|90375|1694
1638285600000|2021-11-30 15:20:00|90486.2|90461.2|90621.4|90596.4|90667|90642|90482.3|90457.3|1915
1638285900000|2021-11-30 15:25:00|90619.3|90594.3|90560.9|90535.9|90620.4|90595.4|90531.2|90506.2|1894
1638286200000|2021-11-30 15:30:00|90561.1|90536.1|90562.3|90537.3|90584.5|90559.5|90501.1|90473.5|2060
1638286500000|2021-11-30 15:35:00|90562.6|90537.6|90721.8|90696.8|90846.1|90814.6|90562.6|90537.6|2294
1638286800000|2021-11-30 15:40:00|90719.9|90694.9|90726|90701|90814.6|90789.6|90604.5|90567.8|2186
1638287100000|2021-11-30 15:45:00|90726.2|90701.2|90971.7|90946.7|91005.3|90965.9|90705.5|90680.5|2256
1638287400000|2021-11-30 15:50:00|90971.6|90946.6|91193.9|91143.9|91321.1|91273.8|90937.6|90910.5|2303
1638287700000|2021-11-30 15:55:00|91196.1|91146.1|91141.3|91091.3|91330.8|91280.8|91031.6|90975.7|2309
1638288000000|2021-11-30 16:00:00|91141.6|91091.6|91213.2|91163.2|91279.6|91242.7|91071.4|91021.4|2267
1638288300000|2021-11-30 16:05:00|91214.9|91164.9|91206.5|91181.5|91314.8|91264.8|91180.8|91138.4|2315
1638288600000|2021-11-30 16:10:00|91206|91181|91142.7|91117.7|91267.7|91242.7|91142.7|91102.2|2139
1638288900000|2021-11-30 16:15:00|91141.3|91116.3|91125.7|91075.7|91216.4|91180|90998.6|90961.4|2105
1638289200000|2021-11-30 16:20:00|91130.7|91080.7|91194.7|91169.7|91226.3|91186.7|91051.7|91006.7|2114
1638289500000|2021-11-30 16:25:00|91196.2|91171.2|91151.7|91126.7|91227|91182.3|91120.2|91076.8|2167
1638289800000|2021-11-30 16:30:00|91152.1|91127.1|91176.2|91151.2|91249.3|91224.3|91126.2|91082.5|2118
1638290100000|2021-11-30 16:35:00|91177.7|91152.7|91098.5|91048.5|91199.8|91174.8|91039.8|90990.9|2146
1638290400000|2021-11-30 16:40:00|91100.4|91050.4|91237.1|91212.1|91268.7|91228.6|91063.1|91027.8|1956
1638290700000|2021-11-30 16:45:00|91236.9|91211.9|91153|91128|91257.6|91229.9|91151.6|91126.6|2055
1638291000000|2021-11-30 16:50:00|91152.5|91127.5|91167.3|91142.3|91168|91143|91102.2|91062.7|1852
1638291300000|2021-11-30 16:55:00|91166.9|91141.9|91107.7|91082.7|91184.7|91159.7|91107.1|91082.1|1910
1638291600000|2021-11-30 17:00:00|91106.2|91081.2|91171|91146|91171|91146|91094.6|91065|1842
1638291900000|2021-11-30 17:05:00|91171.1|91146.1|91075.4|91050.4|91173.7|91148.7|91065.7|91040.7|1888
1638292200000|2021-11-30 17:10:00|91071.2|91046.2|91116|91066|91125.3|91079.9|90972.4|90947.4|1955
1638292500000|2021-11-30 17:15:00|91118.8|91068.8|91113|91088|91149.2|91104.6|91075.7|91025.7|1855
1638292800000|2021-11-30 17:20:00|91111.4|91086.4|90915.1|90865.1|91113.2|91088.2|90910.9|90860.9|1869
1638293100000|2021-11-30 17:25:00|90913.2|90863.2|90903.4|90878.4|90968.2|90929.6|90885.4|90849.8|1760
1638293400000|2021-11-30 17:30:00|90903.5|90878.5|90773.5|90748.5|90915.4|90890.4|90772.4|90733.5|1767
1638293700000|2021-11-30 17:35:00|90773.7|90748.7|90810.3|90760.3|90849.6|90810.5|90764.6|90731.2|1877
1638294000000|2021-11-30 17:40:00|90810|90760|90784|90759|90827.1|90791.5|90776.3|90744.6|1604
1638294300000|2021-11-30 17:45:00|90783.9|90758.9|90775.8|90750.8|90801.8|90774.6|90765.5|90733|1313
1638294600000|2021-11-30 17:50:00|90775.6|90750.6|90722.3|90697.3|90785.7|90751.7|90698.7|90673.7|1594
1638294900000|2021-11-30 17:55:00|90721.7|90696.7|90820.7|90795.7|90833.9|90803.9|90719.4|90689.6|1496
1638295200000|2021-11-30 18:00:00|90820.5|90795.5|90817.5|90792.5|90844.4|90807.9|90792.9|90758.4|1568
1638295500000|2021-11-30 18:05:00|90816.4|90791.4|90855.4|90805.4|90856.9|90816.1|90799.2|90763.9|1546
1638295800000|2021-11-30 18:10:00|90840.3|90815.3|90865.7|90840.7|90876.9|90851.9|90803.1|90776.5|1534
1638296100000|2021-11-30 18:15:00|90866|90841|90831.8|90806.8|90866|90841|90805.9|90761.5|1443
1638296400000|2021-11-30 18:20:00|90831.4|90806.4|90789.1|90764.1|90837.8|90809.7|90787.9|90756|1483
1638296700000|2021-11-30 18:25:00|90789.7|90764.7|90768.7|90743.7|90817.6|90780.6|90762.1|90726.6|1385
1638297000000|2021-11-30 18:30:00|90768.4|90743.4|90753|90728|90797.7|90772.7|90743.2|90704|1702
1638297300000|2021-11-30 18:35:00|90753.3|90728.3|90764.6|90739.6|90799.2|90774.2|90747.3|90722.3|1549
1638297600000|2021-11-30 18:40:00|90765.1|90740.1|90715.2|90690.2|90765.4|90740.4|90713.6|90669.3|1442
1638297900000|2021-11-30 18:45:00|90714.2|90689.2|90700.4|90675.4|90729.1|90704.1|90672.9|90630.3|1518
1638298200000|2021-11-30 18:50:00|90700.6|90675.6|90646|90596|90722.1|90684|90636.6|90596|1569
1638298500000|2021-11-30 18:55:00|90648|90598|90672.7|90647.7|90692.1|90667.1|90629.3|90590|1455
1638298800000|2021-11-30 19:00:00|90672.3|90647.3|90630.2|90580.2|90695.1|90648.7|90606.3|90569.3|1610
1638299100000|2021-11-30 19:05:00|90630.6|90580.6|90620.1|90570.1|90671.8|90632.8|90602.4|90563.4|1303
1638299400000|2021-11-30 19:10:00|90621.5|90571.5|90602.1|90577.1|90627.8|90600.7|90588.4|90552.7|1269
1638299700000|2021-11-30 19:15:00|90602.3|90577.3|90591|90566|90631.7|90596.4|90590.9|90552.2|1293
1638300000000|2021-11-30 19:20:00|90592.7|90567.7|90567.3|90542.3|90598.3|90573.3|90561.7|90536.7|1309
1638300300000|2021-11-30 19:25:00|90567.2|90542.2|90578.7|90553.7|90583.4|90558.4|90518.8|90493.8|1487
1638300600000|2021-11-30 19:30:00|90580.3|90555.3|90549.5|90524.5|90597.2|90560.6|90544.6|90515.4|1409
1638300900000|2021-11-30 19:35:00|90549.3|90524.3|90562.4|90537.4|90566|90541|90534.9|90495.2|1350
1638301200000|2021-11-30 19:40:00|90568.9|90543.9|90596.2|90546.2|90611.8|90574.3|90547|90522|1326
1638301500000|2021-11-30 19:45:00|90596|90546|90645.7|90620.7|90661.4|90621.7|90580.9|90544.7|1357
1638301800000|2021-11-30 19:50:00|90645.6|90620.6|90718.2|90693.2|90736.8|90695.2|90637.7|90605.2|1440
1638302100000|2021-11-30 19:55:00|90718.1|90693.1|90657.4|90632.4|90748.6|90712.5|90657.4|90632.4|1605
1638302400000|2021-11-30 20:00:00|90658.2|90633.2|90669.5|90644.5|90754.4|90704.4|90627.5|90583.1|1877
1638302700000|2021-11-30 20:05:00|90669.3|90644.3|90667.2|90617.2|90704.5|90664.7|90629.4|90590.7|1538
1638303000000|2021-11-30 20:10:00|90666.7|90616.7|90658.1|90608.1|90709.3|90671.6|90645.7|90604.6|1191
1638303300000|2021-11-30 20:15:00|90658|90608|90617.6|90592.6|90668.6|90628.9|90611.8|90571|1474
1638303600000|2021-11-30 20:20:00|90617.3|90592.3|90622.7|90597.7|90647.8|90606|90613.7|90576.1|1468
1638303900000|2021-11-30 20:25:00|90620.5|90595.5|90624.1|90599.1|90650.2|90613.9|90613.8|90572.3|1251
1638304200000|2021-11-30 20:30:00|90625.9|90600.9|90647.9|90597.9|90683.6|90630.2|90506.2|90398.6|1417
1638304500000|2021-11-30 20:35:00|90649.2|90599.2|90642.3|90514.5|90719.4|90630.7|90496.7|90431.2|1608
1638304800000|2021-11-30 20:40:00|90642.1|90514.3|90557.3|90507.3|90733.1|90618|90501.3|90427.4|1456
1638305100000|2021-11-30 20:45:00|90554.9|90504.9|90593.4|90543.4|90672|90580|90523.5|90421.2|1493
1638305400000|2021-11-30 20:50:00|90595.1|90545.1|90597.7|90547.7|90637|90587|90579|90539.2|1403
1638305700000|2021-11-30 20:55:00|90598.1|90548.1|90565.1|90515.1|90689.1|90590.1|90553.7|90505.8|1892
1638306000000|2021-11-30 21:00:00|90565.3|90515.3|90397.3|90347.3|90624.9|90521.1|90377.7|90289.2|1685
1638306300000|2021-11-30 21:05:00|90397.9|90347.9|90432.4|90382.4|90432.7|90384.7|90387|90337|1094
1638306600000|2021-11-30 21:10:00|90431.2|90381.2|90426.8|90376.8|90440.3|90402.7|90404.9|90366.4|757
1638306900000|2021-11-30 21:15:00|90428.1|90378.1|90432.7|90382.7|90440.3|90390.3|90397.9|90357.2|752
1638307200000|2021-11-30 21:20:00|90436|90386|90447.9|90397.9|90457.9|90407.9|90426|90376|614
1638307500000|2021-11-30 21:25:00|90448.2|90398.2|90455.8|90405.8|90462.4|90412.4|90443|90393|557
1638307800000|2021-11-30 21:30:00|90458.6|90408.6|90481.9|90431.9|90486.6|90436.6|90454.9|90404.9|605
1638308100000|2021-11-30 21:35:00|90481.6|90431.6|90458.7|90408.7|90485.4|90435.4|90442.5|90392.5|624
1638308400000|2021-11-30 21:40:00|90459.4|90409.4|90459.7|90409.7|90488.8|90438.8|90445.4|90395.4|603
1638308700000|2021-11-30 21:45:00|90459.4|90409.4|90448.6|90398.6|90475.6|90425.6|90445.1|90395.1|565
1638309000000|2021-11-30 21:50:00|90448.7|90398.7|90423.6|90373.6|90466.2|90416.2|90418.4|90368.4|513
1638309300000|2021-11-30 21:55:00|90428.3|90378.3|90504.7|90226|90872.9|90378.3|90386.4|89954.5|814
1638309600000|2021-11-30 22:00:00|90508.5|90216.8|90591.4|90183.8|90748.7|90251.7|90508.5|90038.5|115
1638309900000|2021-11-30 22:05:00|90597.1|90177.7|90570.8|90297.3|90667.7|90301.3|90551.3|90164.8|265
1638310200000|2021-11-30 22:10:00|90535|90314.9|90563.2|90290.8|90682.6|90318.7|90518.6|90181|616
1638310500000|2021-11-30 22:15:00|90566.7|90278.8|90616|90236.2|90641.5|90307.6|90502|90144.5|931
1638310800000|2021-11-30 22:20:00|90490.7|90255.7|90533.1|90237.8|90626|90283.3|90487.4|90194.8|220
1638311100000|2021-11-30 22:25:00|90512.1|90231.3|90524.2|90226.5|90614.2|90281.5|90474.3|90182.5|235
1638311400000|2021-11-30 22:30:00|90507.2|90238.6|90554.5|90273.9|90578.3|90319.7|90470|90227.3|415
1638311700000|2021-11-30 22:35:00|90538.5|90259.9|90500.8|90298.3|90577.2|90318.3|90468.2|90236.2|434
1638312000000|2021-11-30 22:40:00|90515.6|90289.6|90538.8|90271.3|90562|90318.6|90461.4|90238.5|278
1638312300000|2021-11-30 22:45:00|90573.5|90271.6|90558.7|90289.7|90573.5|90328.8|90516.6|90242|349
1638312600000|2021-11-30 22:50:00|90548.7|90300.2|90518.7|90292.2|90572|90332.1|90447|90256.4|526
1638312900000|2021-11-30 22:55:00|90505.4|90296.1|90550.4|90306|90574.3|90334.9|90469.7|90268.1|405
1638313200000|2021-11-30 23:00:00|90506.6|90313.1|90505.3|90455.3|90669.6|90463.8|90441.3|90281|1084
1638313500000|2021-11-30 23:05:00|90507.5|90457.5|90486.7|90436.7|90543.6|90457.5|90474.4|90390.3|769
1638313800000|2021-11-30 23:10:00|90486.6|90436.6|90497.9|90447.9|90528.7|90455.4|90473.5|90387|773
1638314100000|2021-11-30 23:15:00|90496.7|90446.7|90488.1|90438.1|90496.9|90446.9|90469.4|90419.4|694
1638314400000|2021-11-30 23:20:00|90489.2|90439.2|90475.9|90425.9|90498.2|90448.2|90467.9|90417.9|860
1638314700000|2021-11-30 23:25:00|90476|90426|90463.4|90413.4|90513.7|90439.9|90456.6|90369.8|830
1638315000000|2021-11-30 23:30:00|90463.6|90413.6|90448.1|90322.8|90531.5|90437.8|90411.5|90321.4|1037
1638315300000|2021-11-30 23:35:00|90447.9|90322.7|90469.6|90419.6|90510.2|90428.4|90408.9|90319.1|864
1638315600000|2021-11-30 23:40:00|90468.7|90418.7|90549.3|90499.3|90578.4|90508.7|90464.2|90414.2|891
1638315900000|2021-11-30 23:45:00|90549.8|90499.8|90575.2|90525.2|90580.3|90530.3|90547.3|90497.3|820
1638316200000|2021-11-30 23:50:00|90574.8|90524.8|90569.1|90519.1|90580.5|90530.5|90565.9|90515.9|735
1638316500000|2021-11-30 23:55:00|90568.7|90518.7|90577.3|90527.3|90586.8|90536.8|90550.4|90500.4|724
1638316800000|2021-12-01 00:00:00|90576.4|90526.4|90581.1|90531.1|90585|90535|90549.3|90499.3|1160
1638317100000|2021-12-01 00:05:00|90581.2|90531.2|90598.3|90548.3|90647.2|90557.1|90560.6|90507.3|853
1638317400000|2021-12-01 00:10:00|90598.2|90548.2|90560.1|90510.1|90624.1|90557.4|90543.2|90465|782
1638317700000|2021-12-01 00:15:00|90560.8|90510.8|90560.7|90510.7|90598.9|90521.1|90549.5|90464.4|857
1638318000000|2021-12-01 00:20:00|90558.9|90508.9|90555|90505|90597.8|90514.8|90540.9|90452.5|803
1638318300000|2021-12-01 00:25:00|90553|90503|90568.2|90518.2|90584.6|90534.6|90552.6|90502.6|700
1638318600000|2021-12-01 00:30:00|90568.6|90518.6|90589|90539|90658.9|90548|90568|90457.7|859
1638318900000|2021-12-01 00:35:00|90588.9|90538.9|90584.5|90534.5|90629.6|90539.7|90575.7|90488.2|612
1638319200000|2021-12-01 00:40:00|90585.2|90535.2|90576.1|90526.1|90638.8|90551.2|90571.9|90483.7|658
1638319500000|2021-12-01 00:45:00|90576|90526|90576.2|90526.2|90614.1|90531.3|90563.3|90472.5|634
1638319800000|2021-12-01 00:50:00|90576.3|90526.3|90645.3|90490.4|90652.6|90558.8|90573.8|90484.3|822
1638320100000|2021-12-01 00:55:00|90649.1|90454.2|90513.8|90463.8|90650.2|90481.5|90505.4|90414|1059
1638320400000|2021-12-01 01:00:00|90511.9|90461.9|90549.5|90499.5|90598|90512.4|90507.4|90457.4|924
1638320700000|2021-12-01 01:05:00|90549.3|90499.3|90518.1|90468.1|90557.3|90507.3|90495.4|90445.4|971
1638321000000|2021-12-01 01:10:00|90517.4|90467.4|90531.1|90481.1|90557.9|90507.9|90517.4|90467.4|1165
1638321300000|2021-12-01 01:15:00|90530.5|90480.5|90557.4|90507.4|90557.6|90507.6|90530.4|90480.4|1098
1638321600000|2021-12-01 01:20:00|90557.7|90507.7|90569.3|90519.3|90571.8|90521.8|90542.9|90492.9|1091
1638321900000|2021-12-01 01:25:00|90569.2|90519.2|90579.6|90529.6|90584.4|90534.4|90561.7|90511.7|1064
1638322200000|2021-12-01 01:30:00|90578.9|90528.9|90533.1|90483.1|90580.4|90530.4|90531.5|90481.5|1114
1638322500000|2021-12-01 01:35:00|90533.2|90483.2|90472.6|90422.6|90541.4|90491.4|90472.2|90422.2|941
1638322800000|2021-12-01 01:40:00|90472.5|90422.5|90442.2|90392.2|90473.5|90423.5|90437.6|90387.6|914
1638323100000|2021-12-01 01:45:00|90442.5|90392.5|90483.3|90433.3|90485.3|90435.3|90442.5|90392.5|1040
1638323400000|2021-12-01 01:50:00|90483.7|90433.7|90531.1|90481.1|90559.2|90505.4|90483.4|90423.4|1253
1638323700000|2021-12-01 01:55:00|90530.8|90480.8|90521.3|90471.3|90534.1|90484.1|90509|90459|1021
1638324000000|2021-12-01 02:00:00|90521.6|90471.6|90494.2|90444.2|90533.1|90483.1|90488.5|90438.5|1103
1638324300000|2021-12-01 02:05:00|90494|90444|90532.3|90482.3|90612|90511|90493.9|90443.9|1083
1638324600000|2021-12-01 02:10:00|90532.7|90482.7|90514.2|90464.2|90534.9|90484.9|90512.6|90462.6|917
1638324900000|2021-12-01 02:15:00|90517.1|90467.1|90514.9|90464.9|90527.7|90477.7|90509.2|90459.2|753
1638325200000|2021-12-01 02:20:00|90515.6|90465.6|90494.1|90444.1|90516.1|90466.1|90478.5|90428.5|909
1638325500000|2021-12-01 02:25:00|90494.2|90444.2|90522.6|90472.6|90524|90474|90492|90442|823
1638325800000|2021-12-01 02:30:00|90522.7|90472.7|90535.4|90485.4|90546.2|90496.2|90517.4|90467.4|1188
1638326100000|2021-12-01 02:35:00|90534.8|90484.8|90487.1|90437.1|90538.7|90488.7|90478.3|90428.3|909
1638326400000|2021-12-01 02:40:00|90487|90437|90462.6|90412.6|90487|90437|90460.7|90410.7|891
1638326700000|2021-12-01 02:45:00|90462.4|90412.4|90463.3|90413.3|90485.7|90435.7|90441.9|90391.9|917
1638327000000|2021-12-01 02:50:00|90463.2|90413.2|90455.8|90405.8|90468.4|90418.4|90450.2|90400.2|847
1638327300000|2021-12-01 02:55:00|90456.1|90406.1|90455.7|90405.7|90464.6|90414.6|90446.1|90396.1|775
1638327600000|2021-12-01 03:00:00|90454|90404|90400.5|90350.5|90456.3|90406.3|90384|90334|930
1638327900000|2021-12-01 03:05:00|90400.9|90350.9|90391.9|90341.9|90402.7|90352.7|90371.3|90321.3|773
1638328200000|2021-12-01 03:10:00|90392.4|90342.4|90379.7|90329.7|90410.7|90360.7|90376.4|90326.4|724
1638328500000|2021-12-01 03:15:00|90379.6|90329.6|90370.4|90320.4|90388.4|90338.4|90368.1|90318.1|827
1638328800000|2021-12-01 03:20:00|90370.7|90320.7|90369|90319|90376.1|90326.1|90364.8|90314.8|657
1638329100000|2021-12-01 03:25:00|90368.8|90318.8|90359.9|90309.9|90386.3|90336.3|90358.5|90308.5|760
1638329400000|2021-12-01 03:30:00|90359.5|90309.5|90343|90293|90361.5|90311.5|90342.9|90292.9|750
1638329700000|2021-12-01 03:35:00|90343.8|90293.8|90342.9|90292.9|90356|90306|90339|90289|735
1638330000000|2021-12-01 03:40:00|90344.3|90294.3|90334.5|90284.5|90348.9|90303.9|90320.7|90280.9|710
1638330300000|2021-12-01 03:45:00|90334.7|90284.7|90330.7|90280.7|90346.3|90296.3|90327.3|90277.3|781
1638330600000|2021-12-01 03:50:00|90330.5|90280.5|90329.8|90279.8|90338.2|90288.2|90326.9|90276.9|645
1638330900000|2021-12-01 03:55:00|90329.9|90279.9|90349.7|90299.7|90350.7|90301.7|90323.8|90277.4|579
1638331200000|2021-12-01 04:00:00|90349.9|90299.9|90363.4|90313.4|90386.2|90336.2|90335.5|90293.5|669
1638331500000|2021-12-01 04:05:00|90363.6|90313.6|90365.2|90315.2|90375.7|90332.1|90345.8|90300.2|541
1638331800000|2021-12-01 04:10:00|90352.7|90327.7|90266.2|90216.2|90370.2|90333|90265.1|90215.1|611
1638332100000|2021-12-01 04:15:00|90266.4|90216.4|90249.4|90199.4|90269.3|90219.3|90217.7|90179.6|704
1638332400000|2021-12-01 04:20:00|90249.6|90199.6|90247.8|90222.8|90259|90222.8|90232.1|90193.1|691
1638332700000|2021-12-01 04:25:00|90248.1|90223.1|90263.9|90213.9|90275.7|90226|90246.8|90207.7|545
1638333000000|2021-12-01 04:30:00|90263.8|90213.8|90255|90205|90269.6|90227.5|90250.7|90200.7|652
1638333300000|2021-12-01 04:35:00|90255.4|90205.4|90261.8|90211.8|90264.4|90214.4|90242.3|90192.3|661
1638333600000|2021-12-01 04:40:00|90259.1|90209.1|90257|90207|90263.2|90213.2|90247.2|90197.2|689
1638333900000|2021-12-01 04:45:00|90257.2|90207.2|90257.9|90207.9|90270.4|90220.4|90256.3|90206.3|649
1638334200000|2021-12-01 04:50:00|90257.8|90207.8|90253.9|90203.9|90268.4|90218.4|90251.4|90201.4|739
1638334500000|2021-12-01 04:55:00|90253.8|90203.8|90247.4|90197.4|90265|90222|90231.4|90194.1|866
1638334800000|2021-12-01 05:00:00|90246.2|90196.2|90168.6|90118.6|90247|90209.1|90152.1|90102.1|1050
1638335100000|2021-12-01 05:05:00|90168.7|90118.7|90165|90115|90173.4|90123.4|90160.4|90110.4|652
1638335400000|2021-12-01 05:10:00|90165.9|90115.9|90177.6|90127.6|90181.5|90131.5|90163|90113|745
1638335700000|2021-12-01 05:15:00|90177.3|90127.3|90179.3|90129.3|90183|90133|90172.7|90122.7|577
1638336000000|2021-12-01 05:20:00|90180|90130|90189.1|90139.1|90192.6|90142.6|90175.1|90125.1|550
1638336300000|2021-12-01 05:25:00|90189.2|90139.2|90194.5|90144.5|90215.5|90165.5|90188.7|90138.7|564
1638336600000|2021-12-01 05:30:00|90193.9|90143.9|90231.2|90181.2|90255.8|90205.8|90193.7|90143.7|759
1638336900000|2021-12-01 05:35:00|90231.1|90181.1|90219.4|90169.4|90231.1|90181.1|90207.5|90157.5|604
1638337200000|2021-12-01 05:40:00|90220.2|90170.2|90186.5|90136.5|90220.6|90170.6|90186.2|90136.2|669
1638337500000|2021-12-01 05:45:00|90186.7|90136.7|90196.2|90146.2|90204.6|90154.6|90176.7|90126.7|766
1638337800000|2021-12-01 05:50:00|90195.6|90145.6|90199.2|90149.2|90204.7|90154.7|90188.8|90138.8|658
1638338100000|2021-12-01 05:55:00|90200.4|90150.4|90158.5|90108.5|90200.6|90150.6|90158.5|90108.5|920
1638338400000|2021-12-01 06:00:00|90157.1|90107.1|90159.2|90109.2|90175.7|90135.5|90147.9|90105.1|1228
1638338700000|2021-12-01 06:05:00|90159.1|90109.1|90155.7|90105.7|90166.4|90128.9|90138.9|90102|1037
1638339000000|2021-12-01 06:10:00|90155.6|90105.6|90152.9|90127.9|90162.8|90128.1|90127.5|90093|989
1638339300000|2021-12-01 06:15:00|90152.6|90127.6|90170.2|90120.2|90194.9|90147.3|90148.7|90112|944
1638339600000|2021-12-01 06:20:00|90169.9|90119.9|90156|90106|90172.2|90122.2|90146.8|90096.8|882
1638339900000|2021-12-01 06:25:00|90155.8|90105.8|90155|90105|90162.3|90112.3|90144.8|90094.8|805
1638340200000|2021-12-01 06:30:00|90154|90104|90147.8|90097.8|90157.7|90111.1|90131.7|90090.4|899
1638340500000|2021-12-01 06:35:00|90147.6|90097.6|90164|90114|90165|90124.3|90139.5|90097.4|703
1638340800000|2021-12-01 06:40:00|90164.6|90114.6|90157.7|90107.7|90179.1|90134.5|90143.2|90104.9|1018
1638341100000|2021-12-01 06:45:00|90157.9|90107.9|90133.2|90108.2|90167.9|90119.1|90108.3|90070.6|1019
1638341400000|2021-12-01 06:50:00|90133.3|90108.3|90139.9|90114.9|90153.2|90115.4|90123.4|90083.5|882
1638341700000|2021-12-01 06:55:00|90140.4|90115.4|90167.4|90117.4|90180.8|90149|90137.8|90100.6|951
1638342000000|2021-12-01 07:00:00|90167.8|90117.8|90239.7|90214.7|90245.5|90220.5|90119.2|90087.1|1563
1638342300000|2021-12-01 07:05:00|90240|90215|90219.8|90194.8|90289.3|90254.7|90177.4|90142.4|1452
1638342600000|2021-12-01 07:10:00|90220.6|90195.6|90350.3|90325.3|90356.6|90331.6|90220.6|90184.8|1618
1638342900000|2021-12-01 07:15:00|90348|90323|90386.1|90361.1|90402.5|90377.5|90338.4|90313.4|1599
1638343200000|2021-12-01 07:20:00|90385.3|90360.3|90383.6|90358.6|90396.3|90371.3|90352.3|90327.3|1356
1638343500000|2021-12-01 07:25:00|90384|90359|90370.6|90179.7|90454.9|90429.9|90310.4|90169.6|1495
1638343800000|2021-12-01 07:30:00|90346.6|90203.9|90463.1|90438.1|90472.2|90447.2|90313.1|90184.6|1513
1638344100000|2021-12-01 07:35:00|90464.4|90439.4|90443.2|90418.2|90471.6|90446.6|90431.1|90406.1|1382
1638344400000|2021-12-01 07:40:00|90445.9|90420.9|90370.6|90345.6|90447|90422|90370.5|90345.5|1640
1638344700000|2021-12-01 07:45:00|90372.1|90347.1|90355.6|90330.6|90404.8|90379.8|90338.3|90313.3|1465
1638345000000|2021-12-01 07:50:00|90352.6|90327.6|90454.1|90429.1|90534.6|90436.3|90328.3|90303.3|1540
1638345300000|2021-12-01 07:55:00|90453.5|90428.5|90342|90317|90474.5|90434.8|90287.9|90262.9|2054
1638345600000|2021-12-01 08:00:00|90341.9|90316.9|90173.2|90148.2|90386|90361|90125.7|90100.7|2047
1638345900000|2021-12-01 08:05:00|90172.7|90147.7|90265.7|90240.7|90301.3|90276.3|90171.2|90146.2|1831
1638346200000|2021-12-01 08:10:00|90262.9|90237.9|90297.1|90272.1|90393.7|90368.7|90255.5|90230.5|1740
1638346500000|2021-12-01 08:15:00|90297.7|90272.7|90347.6|90322.6|90372.6|90347.6|90273.9|90248.9|1730
1638346800000|2021-12-01 08:20:00|90347|90322|90397|90372|90398.1|90373.1|90289.4|90264.4|1762
1638347100000|2021-12-01 08:25:00|90395.1|90370.1|90422.6|90397.6|90505|90480|90374.5|90349.5|1913
1638347400000|2021-12-01 08:30:00|90418.4|90393.4|90477.9|90452.9|90541.3|90516.3|90415.5|90390.5|1893
1638347700000|2021-12-01 08:35:00|90478.2|90453.2|90392.1|90367.1|90514.1|90489.1|90377.8|90352.8|1943
1638348000000|2021-12-01 08:40:00|90392.2|90367.2|90466.3|90441.3|90532|90507|90357.7|90332.7|1829
1638348300000|2021-12-01 08:45:00|90466.1|90441.1|90487.1|90437.1|90550.8|90525.8|90442.8|90417.8|1751
1638348600000|2021-12-01 08:50:00|90487|90437|90475|90450|90492.6|90455.6|90392.5|90358.5|1786
1638348900000|2021-12-01 08:55:00|90475.4|90450.4|90438.2|90388.2|90491.3|90466.3|90389.2|90364.2|1919
1638349200000|2021-12-01 09:00:00|90435.9|90385.9|90229.4|90204.4|90441.8|90391.8|90223.2|90198.2|1910
1638349500000|2021-12-01 09:05:00|90227.9|90202.9|90263.6|90238.6|90404.7|90360.1|90220|90195|1775
1638349800000|2021-12-01 09:10:00|90263.7|90238.7|90221|90196|90265.2|90240.2|90178.7|90153.7|1741
1638350100000|2021-12-01 09:15:00|90221.3|90196.3|90156.4|90131.4|90250.4|90225.4|90150.5|90125.5|1771
1638350400000|2021-12-01 09:20:00|90156.7|90131.7|90229.9|90204.9|90254|90229|90149.8|90124.8|1691
1638350700000|2021-12-01 09:25:00|90230.2|90205.2|90184.3|90159.3|90230.2|90205.2|90161.9|90136.9|1741
1638351000000|2021-12-01 09:30:00|90184.4|90159.4|90186.7|90161.7|90225|90200|90175.9|90150.9|1543
1638351300000|2021-12-01 09:35:00|90186.5|90161.5|90122.6|90097.6|90187.1|90162.1|90115.9|90090.9|1566
1638351600000|2021-12-01 09:40:00|90122.7|90097.7|90185.8|90160.8|90228.6|90203.6|90117.4|90092.4|1796
1638351900000|2021-12-01 09:45:00|90186.3|90161.3|90261.3|90236.3|90298.6|90273.6|90184.8|90159.8|1697
1638352200000|2021-12-01 09:50:00|90261.6|90236.6|90243.5|90218.5|90288.6|90263.6|90213.3|90188.3|1703
1638352500000|2021-12-01 09:55:00|90244.3|90219.3|90254.2|90229.2|90289.9|90264.9|90224.9|90199.9|1615
1638352800000|2021-12-01 10:00:00|90253.8|90228.8|90276.2|90251.2|90297|90272|90232.6|90207.6|1684
1638353100000|2021-12-01 10:05:00|90276|90251|90267.4|90242.4|90289.6|90264.6|90230|90205|1741
1638353400000|2021-12-01 10:10:00|90267.6|90242.6|90271|90246|90277.4|90252.4|90243.1|90218.1|1728
1638353700000|2021-12-01 10:15:00|90269.1|90244.1|90243.9|90218.9|90271.1|90246.1|90234.9|90209.9|1628
1638354000000|2021-12-01 10:20:00|90242.5|90217.5|90317.1|90292.1|90322.2|90297.2|90238.6|90213.6|1582
1638354300000|2021-12-01 10:25:00|90319.2|90294.2|90374.3|90349.3|90376.3|90351.3|90303.6|90278.6|1608
1638354600000|2021-12-01 10:30:00|90374.1|90349.1|90357.1|90332.1|90385.5|90360.5|90326|90301|1463
1638354900000|2021-12-01 10:35:00|90356.7|90331.7|90393.5|90368.5|90395.3|90370.3|90325.3|90300.3|1543
1638355200000|2021-12-01 10:40:00|90393|90368|90411.7|90386.7|90434.9|90409.9|90388.7|90363.7|1526
1638355500000|2021-12-01 10:45:00|90411.1|90386.1|90449.6|90424.6|90453.5|90428.5|90393.7|90368.7|1462
1638355800000|2021-12-01 10:50:00|90449.9|90424.9|90512.8|90487.8|90517.9|90492.9|90448.6|90423.6|1449
1638356100000|2021-12-01 10:55:00|90513.3|90488.3|90407.4|90382.4|90534.6|90509.6|90382.3|90357.3|1591
1638356400000|2021-12-01 11:00:00|90406.3|90381.3|90431.6|90406.6|90442.8|90417.8|90366.3|90341.3|1573
1638356700000|2021-12-01 11:05:00|90431.5|90406.5|90396.5|90371.5|90433.7|90408.7|90380.2|90355.2|1329
1638357000000|2021-12-01 11:10:00|90397.3|90372.3|90417.6|90392.6|90423|90398|90361|90336|1421
1638357300000|2021-12-01 11:15:00|90417.9|90392.9|90391.4|90366.4|90465.6|90440.6|90383.7|90358.7|1632
1638357600000|2021-12-01 11:20:00|90393.1|90368.1|90332.3|90307.3|90404.3|90379.3|90307.7|90282.7|1427
1638357900000|2021-12-01 11:25:00|90333|90308|90358.7|90333.7|90369.4|90344.4|90320.9|90295.9|1434
1638358200000|2021-12-01 11:30:00|90356.9|90331.9|90403.8|90378.8|90418.8|90393.8|90355.1|90330.1|1314
1638358500000|2021-12-01 11:35:00|90403.6|90378.6|90370.5|90345.5|90405.8|90380.8|90354|90329|1394
1638358800000|2021-12-01 11:40:00|90370.9|90345.9|90360.4|90335.4|90371.7|90346.7|90301|90276|1478
1638359100000|2021-12-01 11:45:00|90360.1|90335.1|90294.8|90269.8|90366.3|90341.3|90289.2|90264.2|1449
1638359400000|2021-12-01 11:50:00|90293.9|90268.9|90365.9|90340.9|90374.7|90349.7|90293.9|90268.9|1310
1638359700000|2021-12-01 11:55:00|90364.8|90339.8|90428.7|90403.7|90461.8|90426.8|90361.6|90336.6|1474
1638360000000|2021-12-01 12:00:00|90430.3|90405.3|90446.3|90421.3|90472.9|90437.3|90364.7|90339.7|1506
1638360300000|2021-12-01 12:05:00|90447.1|90422.1|90459.9|90434.9|90481.9|90456.9|90419.2|90394.2|1331
1638360600000|2021-12-01 12:10:00|90459|90434|90408.8|90383.8|90482.4|90457.4|90408.6|90383.6|1413
1638360900000|2021-12-01 12:15:00|90406.7|90381.7|90399.4|90374.4|90432.8|90407.8|90344.8|90319.8|1473
1638361200000|2021-12-01 12:20:00|90398.8|90373.8|90337.4|90312.4|90411.8|90386.8|90322.3|90297.3|1625
1638361500000|2021-12-01 12:25:00|90338.5|90313.5|90351.9|90326.9|90351.9|90326.9|90311.7|90286.7|1365
1638361800000|2021-12-01 12:30:00|90349.7|90324.7|90309.1|90284.1|90354.6|90329.6|90291.5|90266.5|1475
1638362100000|2021-12-01 12:35:00|90309.8|90284.8|90309.1|90284.1|90333.2|90308.2|90288.7|90263.7|1528
1638362400000|2021-12-01 12:40:00|90308.2|90283.2|90292.2|90267.2|90315.9|90290.9|90273.6|90248.6|1218
1638362700000|2021-12-01 12:45:00|90292.1|90267.1|90280.2|90255.2|90301|90276|90272|90247|1136
1638363000000|2021-12-01 12:50:00|90282.5|90257.5|90266.4|90241.4|90287.4|90262.4|90250|90225|1221
1638363300000|2021-12-01 12:55:00|90267.8|90242.8|90354.4|90329.4|90354.5|90329.5|90267.8|90242.8|1608
1638363600000|2021-12-01 13:00:00|90352.8|90327.8|90388.8|90363.8|90399.2|90374.2|90320.3|90295.3|1584
1638363900000|2021-12-01 13:05:00|90388.7|90363.7|90381.8|90356.8|90425.4|90400.4|90346.9|90321.9|1531
1638364200000|2021-12-01 13:10:00|90384.2|90359.2|90396.7|90346.7|90431.7|90406.7|90381.4|90342.3|1289
1638364500000|2021-12-01 13:15:00|90395.3|90345.3|90347|90322|90431.3|90381.3|90315.2|90290.2|1931
1638364800000|2021-12-01 13:20:00|90346.1|90321.1|90398|90373|90468.6|90431.4|90325.7|90300.7|1825
1638365100000|2021-12-01 13:25:00|90397.6|90372.6|90377.4|90352.4|90426.6|90401.6|90364.9|90336.6|1672
1638365400000|2021-12-01 13:30:00|90377.2|90352.2|90226.3|90201.3|90379|90354|90215.9|90190.9|1713
1638365700000|2021-12-01 13:35:00|90228.8|90203.8|90257.2|90232.2|90272.2|90247.2|90216.1|90191.1|1591
1638366000000|2021-12-01 13:40:00|90259.1|90234.1|90258.9|90233.9|90288.9|90263.9|90223.7|90198.7|1467
1638366300000|2021-12-01 13:45:00|90258.7|90233.7|90320|90295|90358.7|90333.7|90257.6|90232.6|1504
1638366600000|2021-12-01 13:50:00|90320.1|90295.1|90330.5|90305.5|90352.2|90327.2|90302.7|90277.7|1614
1638366900000|2021-12-01 13:55:00|90331.1|90306.1|90318.5|90293.5|90344.7|90319.7|90252.4|90227.4|1577
1638367200000|2021-12-01 14:00:00|90318.6|90293.6|90306.4|90281.4|90340.2|90315.2|90292.3|90267.3|1706
1638367500000|2021-12-01 14:05:00|90306.3|90281.3|90308.5|90283.5|90334.1|90309.1|90289.8|90264.8|1630
1638367800000|2021-12-01 14:10:00|90307.4|90282.4|90318.4|90293.4|90334.9|90309.9|90292|90267|1565
1638368100000|2021-12-01 14:15:00|90318.2|90293.2|90309.4|90284.4|90324.4|90299.4|90284.6|90259.6|1565
1638368400000|2021-12-01 14:20:00|90309.6|90284.6|90289.2|90264.2|90310.9|90285.9|90254.1|90229.1|1572
1638368700000|2021-12-01 14:25:00|90288.8|90263.8|90327.9|90302.9|90334.6|90309.6|90288.8|90263.8|1693
1638369000000|2021-12-01 14:30:00|90327.8|90302.8|90425.2|90400.2|90433.7|90408.7|90318.3|90293.3|1976
1638369300000|2021-12-01 14:35:00|90425.8|90400.8|90334.5|90309.5|90429.3|90404.3|90328|90303|1791
1638369600000|2021-12-01 14:40:00|90329.4|90304.4|90367.9|90342.9|90377.4|90352.4|90325.2|90300.2|1506
1638369900000|2021-12-01 14:45:00|90368.1|90343.1|90443.5|90418.5|90443.9|90418.9|90320.6|90295.6|1790
1638370200000|2021-12-01 14:50:00|90442.7|90417.7|90438.8|90413.8|90458.5|90433.5|90415.4|90390.4|1742
1638370500000|2021-12-01 14:55:00|90438.3|90413.3|90316.6|90266.6|90448.4|90423.4|90311.6|90261.6|1778
1638370800000|2021-12-01 15:00:00|90315.5|90265.5|90301.2|90276.2|90400.1|90375.1|90275.2|90250.2|1898
1638371100000|2021-12-01 15:05:00|90302.1|90277.1|90309.7|90284.7|90314.3|90289.3|90255.5|90230.5|1694
1638371400000|2021-12-01 15:10:00|90309.3|90284.3|90378.4|90353.4|90382.7|90357.7|90294.9|90269.9|1840
1638371700000|2021-12-01 15:15:00|90377.9|90352.9|90383.4|90358.4|90408.1|90383.1|90349.9|90324.9|1904
1638372000000|2021-12-01 15:20:00|90383.3|90358.3|90408.7|90383.7|90428.9|90399.2|90370|90345|1862
1638372300000|2021-12-01 15:25:00|90408.3|90383.3|90367|90342|90410.4|90385.4|90335.1|90301.3|1823
1638372600000|2021-12-01 15:30:00|90367.4|90342.4|90398.8|90373.8|90399.8|90374.8|90324.1|90299.1|1781
1638372900000|2021-12-01 15:35:00|90399.5|90374.5|90357.4|90332.4|90413.7|90388.7|90332.1|90307.1|1742
1638373200000|2021-12-01 15:40:00|90357.7|90332.7|90393.3|90368.3|90426.8|90401.8|90317.6|90292.6|1867
1638373500000|2021-12-01 15:45:00|90393.2|90368.2|90335.6|90310.6|90401.6|90376.6|90331.3|90306.3|1795
1638373800000|2021-12-01 15:50:00|90335.4|90310.4|90286.4|90261.4|90335.5|90310.5|90260.4|90235.4|1820
1638374100000|2021-12-01 15:55:00|90286|90261|90352.2|90327.2|90371.6|90346.6|90273.6|90227.4|2000
1638374400000|2021-12-01 16:00:00|90354.5|90329.5|90389.8|90364.8|90414.8|90389.8|90328.1|90303.1|1862
1638374700000|2021-12-01 16:05:00|90389.4|90364.4|90335.9|90310.9|90413.4|90388.4|90309.6|90284.6|1694
1638375000000|2021-12-01 16:10:00|90335.8|90310.8|90258|90233|90346.7|90321.7|90255.7|90221.4|1704
1638375300000|2021-12-01 16:15:00|90257|90232|90240.2|90215.2|90317.6|90273.7|90235.2|90210.2|1512
1638375600000|2021-12-01 16:20:00|90240.6|90215.6|90312.4|90287.4|90328.6|90303.6|90240.6|90215.6|1656
1638375900000|2021-12-01 16:25:00|90312.5|90287.5|90311.8|90286.8|90338.9|90298.7|90264.9|90239.9|1760
1638376200000|2021-12-01 16:30:00|90310.4|90285.4|90312.1|90287.1|90330.5|90305.5|90287.1|90262.1|1820
1638376500000|2021-12-01 16:35:00|90311.5|90286.5|90425.4|90400.4|90425.4|90400.4|90305.7|90280.7|1784
1638376800000|2021-12-01 16:40:00|90521.2|90393.4|90500.7|90475.7|90541.3|90507.4|90429.9|90386.2|1698
1638377100000|2021-12-01 16:45:00|90500.8|90475.8|90524.2|90499.2|90563.1|90524.9|90481.2|90452.9|1702
1638377400000|2021-12-01 16:50:00|90524.5|90499.5|90539.5|90514.5|90559.4|90534.4|90524.5|90499.5|1673
1638377700000|2021-12-01 16:55:00|90539.4|90514.4|90624.9|90599.9|90634.8|90603.2|90536.9|90511.9|1705
1638378000000|2021-12-01 17:00:00|90624.4|90599.4|90634.2|90609.2|90671.6|90646.6|90606.2|90567.7|1802
1638378300000|2021-12-01 17:05:00|90634.1|90609.1|90630|90605|90656.8|90627.4|90627.3|90591.2|1504
1638378600000|2021-12-01 17:10:00|90630.5|90605.5|90563.4|90538.4|90639|90606.5|90562.3|90536.8|1486
1638378900000|2021-12-01 17:15:00|90564.5|90539.5|90574.5|90549.5|90628|90596.3|90552.1|90520|1627
1638379200000|2021-12-01 17:20:00|90574.2|90549.2|90566.8|90541.8|90601.3|90564.7|90563.3|90527.4|1431
1638379500000|2021-12-01 17:25:00|90567.1|90542.1|90611.2|90586.2|90623.1|90588.8|90554|90516.8|1240
1638379800000|2021-12-01 17:30:00|90611.1|90586.1|90610.6|90585.6|90622.2|90596.1|90590.2|90559.3|1376
1638380100000|2021-12-01 17:35:00|90610.9|90585.9|90643.6|90618.6|90646.2|90621.2|90609.7|90584.7|1164
1638380400000|2021-12-01 17:40:00|90642.4|90617.4|90644.4|90619.4|90648.6|90623.6|90632.3|90607.3|1196
1638380700000|2021-12-01 17:45:00|90644.1|90619.1|90680.3|90655.3|90690.4|90661.6|90638.3|90613.3|1254
1638381000000|2021-12-01 17:50:00|90680.5|90655.5|90719.1|90694.1|90720.8|90695.8|90677.1|90652|1437
1638381300000|2021-12-01 17:55:00|90719|90694|90765.1|90740.1|90767.6|90740.4|90718.4|90693.4|1531
1638381600000|2021-12-01 18:00:00|90763.5|90738.5|90768|90743|90816.3|90786|90706.8|90676.3|1629
1638381900000|2021-12-01 18:05:00|90767.9|90742.9|90820.5|90770.5|90875.2|90825.2|90758.4|90723.2|1636
1638382200000|2021-12-01 18:10:00|90820.4|90770.4|90858.7|90808.7|90860.2|90833.6|90809.1|90770.2|1415
1638382500000|2021-12-01 18:15:00|90858.6|90808.6|90852.2|90827.2|90863.5|90827.2|90809.8|90770.2|1365
1638382800000|2021-12-01 18:20:00|90852.6|90827.6|90847|90822|90858.9|90833.9|90838.6|90813.6|1167
1638383100000|2021-12-01 18:25:00|90847.3|90822.3|90836.8|90811.8|90849.2|90824.2|90823.6|90798.6|1322
1638383400000|2021-12-01 18:30:00|90837.6|90812.6|90859.3|90834.3|90870.2|90840.9|90814.6|90775.2|1332
1638383700000|2021-12-01 18:35:00|90857.9|90832.9|90868.9|90843.9|90883.3|90858.3|90853.8|90828.8|946
1638384000000|2021-12-01 18:40:00|90869|90844|90911.6|90886.6|90960.4|90935.4|90861.1|90836.1|1408
1638384300000|2021-12-01 18:45:00|90911.5|90886.5|91062.1|91037.1|91078.6|91037.6|90910.9|90875.9|1652
1638384600000|2021-12-01 18:50:00|91061.7|91036.7|90986.4|90961.4|91068.1|91036.7|90964.8|90919.3|1693
1638384900000|2021-12-01 18:55:00|90987.4|90962.4|90878.6|90828.6|90988.2|90963.2|90870|90827.6|1589
1638385200000|2021-12-01 19:00:00|90878.2|90828.2|90945.4|90920.4|90946.3|90921.3|90855.2|90828.2|1541
1638385500000|2021-12-01 19:05:00|90946|90921|91024.1|90999.1|91028.6|91003.6|90936.7|90911.7|1344
1638385800000|2021-12-01 19:10:00|91024|90999|91069.1|91044.1|91084.9|91048.2|91018.7|90991.3|1487
1638386100000|2021-12-01 19:15:00|91068.6|91043.6|91095.5|91070.5|91136.1|91094.5|91061.3|91036.3|1324
1638386400000|2021-12-01 19:20:00|91095.6|91070.6|91042.4|91017.4|91103.3|91078.3|91014.6|90978.9|1473
1638386700000|2021-12-01 19:25:00|91044.2|91019.2|91021.5|90996.5|91066.6|91031.9|90992.9|90953.5|1360
1638387000000|2021-12-01 19:30:00|91021.7|90996.7|90978.3|90953.3|91021.7|90996.7|90974.4|90943.1|1190
1638387300000|2021-12-01 19:35:00|90978|90953|90970|90945|91014.3|90981.8|90966.4|90941.4|1059
1638387600000|2021-12-01 19:40:00|90970.3|90945.3|90980|90955|90981.5|90956.5|90965|90940|967
1638387900000|2021-12-01 19:45:00|90979.8|90954.8|90936.3|90911.3|90982.7|90957.7|90935.5|90910.5|931
1638388200000|2021-12-01 19:50:00|90936.9|90911.9|90950|90925|90960.3|90926.9|90909.2|90884.2|1233
1638388500000|2021-12-01 19:55:00|90949.5|90924.5|91012.9|90987.9|91015.4|90989.6|90940.9|90909.1|1520
1638388800000|2021-12-01 20:00:00|91012.5|90987.5|91107.5|91057.5|91141.3|91104.8|91005.6|90966.9|1398
1638389100000|2021-12-01 20:05:00|91110.1|91060.1|91129|91104|91142.7|91111.2|91084.4|91047.4|1374
1638389400000|2021-12-01 20:10:00|91128.9|91103.9|91105.3|91080.3|91138.2|91109.4|91105.1|91080.1|1347
1638389700000|2021-12-01 20:15:00|91106.9|91081.9|91137.3|91112.3|91165.7|91129.6|91100.1|91064.4|1333
1638390000000|2021-12-01 20:20:00|91137.4|91112.4|91221.2|91196.2|91221.2|91196.2|91127.2|91089.5|1257
1638390300000|2021-12-01 20:25:00|91222.2|91197.2|91187.3|91162.3|91257.1|91232.1|91168|91127.9|1573
1638390600000|2021-12-01 20:30:00|91187.1|91162.1|91197|91172|91206.5|91178.5|91187.1|91152.3|1322
1638390900000|2021-12-01 20:35:00|91197.1|91172.1|91192.2|91167.2|91204.6|91179.6|91185.1|91153.9|1264
1638391200000|2021-12-01 20:40:00|91191.8|91166.8|91194.8|91169.8|91212|91175.8|91169.8|91131|1192
1638391500000|2021-12-01 20:45:00|91194.7|91169.7|91232.3|91207.3|91247.5|91212|91184.1|91159.1|1118
1638391800000|2021-12-01 20:50:00|91232.6|91207.6|91232.8|91207.8|91242.9|91216.3|91224.6|91186.8|1212
1638392100000|2021-12-01 20:55:00|91233.3|91208.3|91270.6|91245.6|91284.5|91248.4|91210.5|91180.2|1454
1638392400000|2021-12-01 21:00:00|91275.3|91250.3|91207.3|91182.3|91287.8|91250.3|91205.3|91175.6|1269
1638392700000|2021-12-01 21:05:00|91207.4|91182.4|91232.3|91182.3|91237.7|91187.7|91189.4|91155.9|409
1638393000000|2021-12-01 21:10:00|91223.2|91173.2|91215.3|91165.3|91227.2|91182.9|91203.5|91161.2|727
1638393300000|2021-12-01 21:15:00|91215.4|91165.4|91197.3|91147.3|91216|91175|91187.7|91145.8|573
1638393600000|2021-12-01 21:20:00|91197.1|91147.1|91202.9|91152.9|91208.9|91168.5|91177.6|91139.6|791
1638393900000|2021-12-01 21:25:00|91202.7|91152.7|91126.2|91101.2|91205.6|91155.6|91120.1|90925.4|970
1638394200000|2021-12-01 21:30:00|91126.4|91101.4|91126.1|91076.1|91139.1|91101.4|91110.8|91060.8|638
1638394500000|2021-12-01 21:35:00|91125.5|91075.5|91131.1|91081.1|91132.5|91082.5|91118|91068|167
1638394800000|2021-12-01 21:40:00|91102.4|91052.4|91114.1|91064.1|91244|91136|91083.9|90651.2|1376
1638395100000|2021-12-01 21:45:00|91114.9|91064.9|91095.2|91045.2|91172.6|91094.7|91087.9|90786.6|861
1638395400000|2021-12-01 21:50:00|91095.8|91045.8|91112.5|91062.5|91162.6|91065.9|91078.3|91008.4|670
1638395700000|2021-12-01 21:55:00|91112.3|91062.3|91144.3|90647.3|91323.4|91080.2|91027.3|90530.3|485
1638399000000|2021-12-01 22:50:00|91224.7|90727.7|91315.5|90818.5|91338.2|90841.2|91172.8|90675.8|95
1638399300000|2021-12-01 22:55:00|91321.2|90824.2|91269.7|90772.7|91321.4|90824.4|91206.1|90709.1|275
1638399600000|2021-12-01 23:00:00|91253.1|90756.1|91088.4|90591.4|91297.3|90868.1|91046.8|90549.8|885
1638399900000|2021-12-01 23:05:00|91088.9|90591.9|91077.9|90580.9|91137.8|90640.8|91041.4|90544.4|429
1638400200000|2021-12-01 23:10:00|91080.9|90583.9|91237.9|90740.9|91245.1|90748.1|90981.5|90484.5|647
1638400500000|2021-12-01 23:15:00|91237.3|90740.3|91268.4|90771.4|91297|90828|91193.3|90719.3|396
1638400800000|2021-12-01 23:20:00|91270.8|90773.8|91224.5|90753.6|91295.6|90829|91173.4|90711|427
1638401100000|2021-12-01 23:25:00|91223.7|90753.4|91236.2|90793.9|91266.7|90817.4|91150.5|90723.3|337
1638401400000|2021-12-01 23:30:00|91268.8|90783|91243.6|90746.6|91279|90804|91190.5|90716.7|393
1638401700000|2021-12-01 23:35:00|91239.2|90742.2|91215.3|90757.1|91266.4|90803.9|91193.7|90720.4|362
1638402000000|2021-12-01 23:40:00|91210.9|90767|91239.9|90847.9|91307.8|90891.2|91161.1|90719.2|582
1638402300000|2021-12-01 23:45:00|91235.5|90853.2|91248.3|90871.8|91292.1|90899.6|91195|90813.7|430
1638402600000|2021-12-01 23:50:00|91240.8|90865.6|91245.9|90768|91287.9|90891.2|91189.4|90737.4|480
1638402900000|2021-12-01 23:55:00|91248.3|90779.6|91250|90764.1|91325.6|90846|91182.9|90733.9|589
1638403200000|2021-12-02 00:00:00|91248.4|90767|91183.8|90812.7|91276.2|90840.6|91121.3|90717.1|869
1638403500000|2021-12-02 00:05:00|91176.8|90806.7|91102.7|90730.8|91245.2|90840.5|91058.1|90696.6|1237
1638403800000|2021-12-02 00:10:00|91102.6|90730.1|91150|90778.6|91267.9|90842.9|91063.4|90712.1|1202
1638404100000|2021-12-02 00:15:00|91150.4|90768.7|91176.9|90788.4|91277.2|90847.3|91002.6|90681.9|754
1638404400000|2021-12-02 00:20:00|91174.1|90785.4|91181.5|90794.1|91271.1|90882.3|91126.4|90734.8|955
1638404700000|2021-12-02 00:25:00|91175.1|90787.1|91181.7|90767.5|91292.4|90869.5|91132.5|90733.9|687
1638405000000|2021-12-02 00:30:00|91186.4|90758.8|91083.3|90728.8|91254|90873.4|91073.1|90694.8|835
1638405300000|2021-12-02 00:35:00|91084.4|90727|91007.6|90861.3|91118.9|90916.9|90859.8|90701|1055
1638405600000|2021-12-02 00:40:00|91008.5|90862.1|91021.8|90868.5|91055.2|90900.5|91006.1|90838.9|755
1638405900000|2021-12-02 00:45:00|91023|90868.6|90960.3|90910.3|91058.8|90919.4|90957.8|90856.8|905
1638406200000|2021-12-02 00:50:00|90960.2|90910.2|91006.9|90956.9|91088.9|90991|90960|90875.5|1099
1638406500000|2021-12-02 00:55:00|91007|90957|91018.6|90968.6|91020.6|90970.6|90985.6|90935.6|922
1638406800000|2021-12-02 01:00:00|91017.7|90967.7|90992|90942|91019.1|90969.1|90984.2|90934.2|1097
1638407100000|2021-12-02 01:05:00|90992.1|90942.1|90989|90939|90995.4|90945.4|90981.1|90931.1|821
1638407400000|2021-12-02 01:10:00|90989.9|90939.9|90977|90927|90995.3|90945.3|90976.4|90926.4|682
1638407700000|2021-12-02 01:15:00|90976.9|90926.9|90972.7|90922.7|90987.6|90937.6|90963.4|90913.4|983
1638408000000|2021-12-02 01:20:00|90975|90925|90952|90902|90975|90925|90941.1|90891.1|930
1638408300000|2021-12-02 01:25:00|90952.2|90902.2|90957.1|90907.1|90967.5|90917.5|90949.1|90899.1|903
1638408600000|2021-12-02 01:30:00|90957.2|90907.2|90962.3|90912.3|90963|90913|90943.4|90893.4|894
1638408900000|2021-12-02 01:35:00|90962.2|90912.2|90953.6|90903.6|90970.1|90920.1|90952.7|90902.7|754
1638409200000|2021-12-02 01:40:00|90953.5|90903.5|90943|90893|90954.1|90904.1|90933.9|90883.9|925
1638409500000|2021-12-02 01:45:00|90943.3|90893.3|90925.7|90875.7|90948.8|90898.8|90922.5|90872.5|1054
1638409800000|2021-12-02 01:50:00|90926.2|90876.2|90917.4|90867.4|90930.1|90880.1|90898|90848|1092
1638410100000|2021-12-02 01:55:00|90917.8|90867.8|90901.1|90851.1|90917.8|90867.8|90878.3|90828.3|1005
1638410400000|2021-12-02 02:00:00|90900.5|90850.5|90881.9|90831.9|90915.8|90865.8|90860.6|90810.6|1184
1638410700000|2021-12-02 02:05:00|90883.5|90833.5|90871.6|90821.6|90885.1|90835.1|90867.2|90817.2|864
1638411000000|2021-12-02 02:10:00|90872.2|90822.2|90864.2|90814.2|90872.2|90822.2|90850.1|90800.1|853
1638411300000|2021-12-02 02:15:00|90863.9|90813.9|90845.8|90795.8|90865.1|90815.1|90838.5|90788.5|1049
1638411600000|2021-12-02 02:20:00|90846.5|90796.5|90846|90796|90858.3|90808.3|90839.2|90789.2|963
1638411900000|2021-12-02 02:25:00|90846.9|90796.9|90767.3|90717.3|90850.5|90800.5|90739.2|90626.2|987
1638412200000|2021-12-02 02:30:00|90767.1|90717.1|90677.3|90627.3|90780.4|90730.4|90642.7|90592.7|1046
1638412500000|2021-12-02 02:35:00|90677.5|90627.5|90751.2|90701.2|90755|90705|90675.5|90625.5|876
1638412800000|2021-12-02 02:40:00|90750.9|90700.9|90710.3|90660.3|90752.2|90702.2|90701.2|90651.2|854
1638413100000|2021-12-02 02:45:00|90712.9|90662.9|90715.7|90665.7|90717.7|90667.7|90705.8|90655.8|583
1638413400000|2021-12-02 02:50:00|90716.1|90666.1|90725.5|90675.5|90726.1|90676.1|90706|90656|529
1638413700000|2021-12-02 02:55:00|90725.6|90675.6|90825.2|90775.2|90852.2|90788.2|90713.5|90663.5|1546
1638414000000|2021-12-02 03:00:00|90825.4|90775.4|90843.8|90793.8|90855.1|90805.1|90786|90736|1283
1638414300000|2021-12-02 03:05:00|90842.7|90792.7|90833.6|90783.6|90860.9|90810.9|90791.2|90741.2|1235
1638414600000|2021-12-02 03:10:00|90833.3|90783.3|90800.7|90750.7|90866.1|90816.1|90784.3|90734.3|1193
1638414900000|2021-12-02 03:15:00|90800.5|90750.5|90706.6|90656.6|90801.4|90751.4|90701|90651|1101
1638415200000|2021-12-02 03:20:00|90705.5|90655.5|90697.2|90647.2|90715.1|90665.1|90684.5|90634.5|887
1638415500000|2021-12-02 03:25:00|90696.9|90646.9|90794.2|90744.2|90837.7|90758.3|90689.7|90604.6|743
1638415800000|2021-12-02 03:30:00|90796.1|90746.1|90806.1|90756.1|90812.2|90762.2|90793|90743|636
1638416100000|2021-12-02 03:35:00|90806.2|90756.2|90831.6|90781.6|90854.2|90787.2|90801|90728.9|723
1638416400000|2021-12-02 03:40:00|90831.9|90781.9|90835.9|90785.9|90845.2|90795.2|90825.9|90775.9|636
1638416700000|2021-12-02 03:45:00|90837|90787|90835.1|90785.1|90876.8|90793.7|90830.5|90746.6|577
1638417000000|2021-12-02 03:50:00|90834.2|90784.2|90815.1|90765.1|90843.2|90793.2|90804.1|90754.1|579
1638417300000|2021-12-02 03:55:00|90811.6|90761.6|90812|90762|90843.6|90793.6|90804.4|90754.4|716
1638417600000|2021-12-02 04:00:00|90813.5|90763.5|90748.1|90698.1|90816.8|90766.8|90741.8|90691.8|695
1638417900000|2021-12-02 04:05:00|90748.2|90698.2|90742.7|90692.7|90753.2|90703.2|90732.4|90682.4|633
1638418200000|2021-12-02 04:10:00|90743.2|90693.2|90799.8|90749.8|90813.8|90763.8|90738.8|90688.8|720
1638418500000|2021-12-02 04:15:00|90799.7|90749.7|90802.9|90752.9|90806.4|90756.4|90790.4|90740.4|729
1638418800000|2021-12-02 04:20:00|90804.2|90754.2|90812.7|90762.7|90815.5|90765.5|90798.5|90748.5|628
1638419100000|2021-12-02 04:25:00|90812.4|90762.4|90823|90773|90827.7|90777.7|90812.2|90762.2|689
1638419400000|2021-12-02 04:30:00|90823.3|90773.3|90814.1|90764.1|90827.6|90777.6|90810|90760|704
1638419700000|2021-12-02 04:35:00|90814.3|90764.3|90808.9|90758.9|90819.8|90769.8|90801.4|90751.4|647
1638420000000|2021-12-02 04:40:00|90808.5|90758.5|90815.7|90765.7|90819.2|90769.2|90806.3|90756.3|644
1638420300000|2021-12-02 04:45:00|90815.6|90765.6|90811.7|90761.7|90820.3|90770.3|90808.8|90758.8|618
1638420600000|2021-12-02 04:50:00|90811.5|90761.5|90844.8|90794.8|90845.2|90795.2|90806.7|90756.7|747
1638420900000|2021-12-02 04:55:00|90844.5|90794.5|90833.2|90783.2|90854.6|90804.6|90827.1|90777.1|834
1638421200000|2021-12-02 05:00:00|90833.4|90783.4|90849.1|90799.1|90859.6|90809.6|90825.2|90775.2|906
1638421500000|2021-12-02 05:05:00|90849.2|90799.2|90871.8|90821.8|90876.3|90826.3|90849.2|90799.2|727
1638421800000|2021-12-02 05:10:00|90871.7|90821.7|90874.8|90824.8|90881.8|90831.8|90857.2|90807.2|719
1638422100000|2021-12-02 05:15:00|90875.1|90825.1|90886.3|90836.3|90901.5|90851.5|90875.1|90825.1|611
1638422400000|2021-12-02 05:20:00|90890.7|90840.7|90886.1|90836.1|90896.1|90846.1|90878.6|90828.6|703
1638422700000|2021-12-02 05:25:00|90885.3|90835.3|90903.1|90853.1|90921.5|90871.5|90884.8|90834.8|823
1638423000000|2021-12-02 05:30:00|90904.4|90854.4|90898.5|90848.5|90910.3|90860.3|90889.1|90839.1|786
1638423300000|2021-12-02 05:35:00|90899.6|90849.6|90905.2|90855.2|90908.3|90858.3|90886.2|90836.2|518
1638423600000|2021-12-02 05:40:00|90905.6|90855.6|90901.2|90851.2|90913.9|90863.9|90895|90845|635
1638423900000|2021-12-02 05:45:00|90899.8|90849.8|90886|90836|90905.7|90855.7|90882.7|90832.7|641
1638424200000|2021-12-02 05:50:00|90887|90837|90874|90824|90897.5|90847.5|90869.2|90819.2|655
1638424500000|2021-12-02 05:55:00|90873.6|90823.6|90881.5|90831.5|90887.9|90837.9|90864.8|90814.8|811
1638424800000|2021-12-02 06:00:00|90878.8|90828.8|90864.6|90814.6|90878.8|90828.8|90858.6|90808.6|951
1638425100000|2021-12-02 06:05:00|90864.9|90814.9|90866.7|90816.7|90870.3|90828.4|90840.5|90796.2|753
1638425400000|2021-12-02 06:10:00|90865.9|90815.9|90856.9|90806.9|90865.9|90815.9|90850.8|90800.8|679
1638425700000|2021-12-02 06:15:00|90856.6|90806.6|90839.3|90814.3|90872.1|90833.1|90833.2|90792.3|789
1638426000000|2021-12-02 06:20:00|90839.4|90814.4|90848.4|90798.4|90856.2|90820.1|90838.6|90795.4|629
1638426300000|2021-12-02 06:25:00|90848.1|90798.1|90814|90764|90863.1|90813.1|90759.5|90709.5|1263
1638426600000|2021-12-02 06:30:00|90813.9|90763.9|90791.8|90741.8|90819.7|90782.4|90781.3|90734.2|948
1638426900000|2021-12-02 06:35:00|90791.9|90741.9|90715.5|90665.5|90794.4|90757.3|90709|90663|865
1638427200000|2021-12-02 06:40:00|90715.8|90665.8|90753.3|90703.3|90764.9|90721.5|90676.9|90637.7|970
1638427500000|2021-12-02 06:45:00|90741.3|90716.3|90714.3|90664.3|90755.1|90717.1|90697.7|90656.7|1044
1638427800000|2021-12-02 06:50:00|90714.5|90664.5|90720.7|90670.7|90722.6|90687|90694|90656.7|893
1638428100000|2021-12-02 06:55:00|90721.2|90671.2|90717.9|90692.9|90738.9|90700.4|90712.2|90669.5|1004
1638428400000|2021-12-02 07:00:00|90727.8|90677.8|90717.2|90692.2|90770.1|90733|90713.3|90675.5|1285
1638428700000|2021-12-02 07:05:00|90717.8|90692.8|90684|90659|90740.8|90704.7|90633.7|90608.7|1364
1638429000000|2021-12-02 07:10:00|90684.6|90659.6|90707.6|90682.6|90722|90697|90671.1|90646.1|1291
1638429300000|2021-12-02 07:15:00|90707.3|90682.3|90679.5|90654.5|90718|90693|90666.9|90630.1|1428
1638429600000|2021-12-02 07:20:00|90679.7|90654.7|90777.6|90752.6|90801.7|90776.7|90679.2|90654.2|1621
1638429900000|2021-12-02 07:25:00|90776.8|90751.8|90854.5|90829.5|90867.1|90842.1|90749.7|90724.7|1617
1638430200000|2021-12-02 07:30:00|90854.7|90829.7|90838.4|90813.4|90945.9|90914|90791|90766|1617
1638430500000|2021-12-02 07:35:00|90838.9|90813.9|90841|90816|90860.6|90835.6|90794.8|90769.8|1437
1638430800000|2021-12-02 07:40:00|90840.9|90815.9|90898.6|90873.6|90929.3|90904.3|90840.2|90815.2|1412
1638431100000|2021-12-02 07:45:00|90898.9|90873.9|90787.6|90762.6|90906.9|90881.9|90786.5|90761.5|1635
1638431400000|2021-12-02 07:50:00|90785.5|90760.5|90783.7|90758.7|90799.9|90774.9|90742.7|90717.7|1675
1638431700000|2021-12-02 07:55:00|90784|90759|90915.6|90890.6|90942.6|90915.8|90784|90759|1805
1638432000000|2021-12-02 08:00:00|90916|90891|90871.4|90846.4|90916|90891|90849.5|90824.5|1847
1638432300000|2021-12-02 08:05:00|90871.3|90846.3|90978.5|90953.5|90981.2|90956.2|90867.6|90842.6|1842
1638432600000|2021-12-02 08:10:00|90978.9|90953.9|90962.9|90937.9|91036.4|91011.4|90947.4|90922.4|1747
1638432900000|2021-12-02 08:15:00|90963.4|90938.4|90806.9|90781.9|90975.8|90950.8|90806.9|90781.9|1834
1638433200000|2021-12-02 08:20:00|90807.3|90782.3|90729.1|90704.1|90813.7|90788.7|90712.7|90687.7|1691
1638433500000|2021-12-02 08:25:00|90728.6|90703.6|90733.4|90708.4|90738.7|90713.7|90669.4|90644.4|1704
1638433800000|2021-12-02 08:30:00|90731.7|90706.7|90756.8|90731.8|90781.9|90756.9|90725.9|90700.9|1695
1638434100000|2021-12-02 08:35:00|90755.8|90730.8|90674.4|90649.4|90759.1|90734.1|90651.7|90626.7|1624
1638434400000|2021-12-02 08:40:00|90673.9|90648.9|90628.4|90603.4|90710.2|90685.2|90606.2|90581.2|1567
1638434700000|2021-12-02 08:45:00|90629.1|90604.1|90627.1|90602.1|90660.4|90635.4|90587.9|90562.9|1651
1638435000000|2021-12-02 08:50:00|90627.4|90602.4|90583.2|90558.2|90653.7|90628.7|90568.9|90543.9|1331
1638435300000|2021-12-02 08:55:00|90582.1|90557.1|90622.8|90597.8|90666.6|90641.6|90565.3|90540.3|1617
1638435600000|2021-12-02 09:00:00|90626.7|90601.7|90598.6|90573.6|90728.6|90703.6|90589.9|90564.9|1698
1638435900000|2021-12-02 09:05:00|90598.3|90573.3|90662.5|90637.5|90707|90682|90595.7|90570.7|1705
1638436200000|2021-12-02 09:10:00|90663|90638|90580.7|90555.7|90676.5|90651.5|90570.6|90545.6|1516
1638436500000|2021-12-02 09:15:00|90580.9|90555.9|90605.7|90580.7|90662.9|90637.9|90567|90542|1502
1638436800000|2021-12-02 09:20:00|90607.2|90582.2|90604.4|90579.4|90645.7|90620.7|90565|90540|1539
1638437100000|2021-12-02 09:25:00|90604.5|90579.5|90640.8|90615.8|90687.8|90662.8|90597|90572|1650
1638437400000|2021-12-02 09:30:00|90641.3|90616.3|90644.8|90619.8|90726.3|90701.3|90626.1|90601.1|1675
1638437700000|2021-12-02 09:35:00|90646.3|90621.3|90683|90658|90703.9|90678.9|90621.5|90596.5|1519
1638438000000|2021-12-02 09:40:00|90682.8|90657.8|90768|90743|90780.6|90755.6|90680.2|90655.2|1552
1638438300000|2021-12-02 09:45:00|90768.4|90743.4|90727.9|90702.9|90793.1|90768.1|90686.4|90661.4|1542
1638438600000|2021-12-02 09:50:00|90729.9|90704.9|90641.9|90616.9|90750.1|90725.1|90622.4|90597.4|1646
1638438900000|2021-12-02 09:55:00|90644.9|90619.9|90635.2|90610.2|90665.4|90640.4|90619.7|90592.8|1530
1638439200000|2021-12-02 10:00:00|90634|90609|90723.6|90698.6|90729.4|90704.4|90605.4|90580.4|1747
1638439500000|2021-12-02 10:05:00|90723.2|90698.2|90735.7|90710.7|90797.5|90772.5|90703.2|90678.2|1563
1638439800000|2021-12-02 10:10:00|90735.5|90710.5|90874.2|90849.2|90879.2|90854.2|90734.1|90709.1|1594
1638440100000|2021-12-02 10:15:00|90875.7|90850.7|90870.9|90845.9|90949.6|90924.6|90844.9|90819.9|1945
1638440400000|2021-12-02 10:20:00|90870.8|90845.8|90836|90811|90952.2|90917.7|90822|90797|1871
1638440700000|2021-12-02 10:25:00|90836.6|90811.6|90879.2|90854.2|90881.4|90856.4|90817.5|90792.5|1640
1638441000000|2021-12-02 10:30:00|90879.3|90854.3|90848.7|90823.7|90955.1|90930.1|90844|90819|1890
1638441300000|2021-12-02 10:35:00|90848.8|90823.8|90681.6|90656.6|90860.5|90835.5|90679.4|90654.4|1787
1638441600000|2021-12-02 10:40:00|90679.8|90654.8|90781.6|90756.6|90794.5|90769.5|90679.8|90654.8|1768
1638441900000|2021-12-02 10:45:00|90780.4|90755.4|90716.4|90691.4|90780.7|90755.7|90665|90640|1690
1638442200000|2021-12-02 10:50:00|90716.3|90691.3|90750.1|90725.1|90829.3|90804.3|90706.5|90681.5|1683
1638442500000|2021-12-02 10:55:00|90751.4|90726.4|90708.2|90683.2|90751.7|90726.7|90706|90681|1501
1638442800000|2021-12-02 11:00:00|90707.9|90682.9|90780.7|90755.7|90794.4|90769.4|90693.5|90668.5|1592
1638443100000|2021-12-02 11:05:00|90783|90758|90701.8|90676.8|90787.4|90762.4|90695.2|90670.2|1478
1638443400000|2021-12-02 11:10:00|90702.1|90677.1|90741.9|90716.9|90792|90767|90682|90657|1485
1638443700000|2021-12-02 11:15:00|90739.8|90714.8|90810.1|90785.1|90820.2|90795.2|90718.6|90693.6|1778
1638444000000|2021-12-02 11:20:00|90811.8|90786.8|90766.3|90741.3|90819.6|90794.6|90704.4|90679.4|1574
1638444300000|2021-12-02 11:25:00|90765.7|90740.7|90726.6|90701.6|90788.2|90763.2|90715.5|90690.5|1430
1638444600000|2021-12-02 11:30:00|90726.7|90701.7|90699.5|90674.5|90726.9|90701.9|90655.9|90630.9|1371
1638444900000|2021-12-02 11:35:00|90699.2|90674.2|90730|90705|90744.4|90719.1|90684.8|90659.8|1395
1638445200000|2021-12-02 11:40:00|90730.5|90705.5|90699.8|90674.8|90731.1|90706.1|90655.8|90630.8|1535
1638445500000|2021-12-02 11:45:00|90699.4|90674.4|90758.4|90733.4|90780.1|90755.1|90696|90671|1610
1638445800000|2021-12-02 11:50:00|90758.2|90733.2|90725.4|90700.4|90769.9|90744.9|90713.2|90688.2|1461
1638446100000|2021-12-02 11:55:00|90725.8|90700.8|90719.7|90694.7|90761.9|90736.9|90708.5|90683.5|1469
1638446400000|2021-12-02 12:00:00|90718.9|90693.9|90755.6|90730.6|90769.3|90744.3|90678.2|90653.2|1491
1638446700000|2021-12-02 12:05:00|90755.5|90730.5|90927.6|90902.6|90971.4|90946.4|90750.3|90725.3|1643
1638447000000|2021-12-02 12:10:00|90925.6|90900.6|90950|90925|90964.1|90931.1|90865.2|90840.2|1704
1638447300000|2021-12-02 12:15:00|90949.9|90924.9|90892.5|90867.5|90987.7|90962.7|90853.8|90828.8|1646
1638447600000|2021-12-02 12:20:00|90895|90870|90802.7|90777.7|90896.2|90871.2|90802.7|90777.7|1531
1638447900000|2021-12-02 12:25:00|90804.2|90779.2|90799.3|90774.3|90854.3|90829.3|90792.2|90767.2|1480
1638448200000|2021-12-02 12:30:00|90799|90774|90914.3|90889.3|90919.1|90894.1|90798.9|90773.9|1758
1638448500000|2021-12-02 12:35:00|90913.9|90888.9|90960.7|90935.7|90961.1|90936.1|90884.8|90859.8|1658
1638448800000|2021-12-02 12:40:00|90960.5|90935.5|90917.2|90892.2|90999.4|90974.4|90914.9|90889.9|1889
1638449100000|2021-12-02 12:45:00|90917.4|90892.4|90920.9|90895.9|90931.4|90906.4|90847|90822|1833
1638449400000|2021-12-02 12:50:00|90921.3|90896.3|90815.9|90790.9|90921.8|90896.8|90797.2|90772.2|1607
1638449700000|2021-12-02 12:55:00|90815.6|90790.6|90786.9|90761.9|90819.3|90794.3|90758.7|90733.7|1579
1638450000000|2021-12-02 13:00:00|90786.1|90761.1|90732.9|90707.9|90859.9|90834.9|90731.4|90706.4|1839
1638450300000|2021-12-02 13:05:00|90733.4|90708.4|90816.9|90791.9|90842.4|90817.4|90730.2|90705.2|1742
1638450600000|2021-12-02 13:10:00|90817.1|90792.1|90822.8|90797.8|90822.8|90797.8|90751.2|90726.2|1637
1638450900000|2021-12-02 13:15:00|90823.3|90798.3|90858.3|90833.3|90866|90841|90794.2|90769.2|1649
1638451200000|2021-12-02 13:20:00|90859.3|90834.3|90874.1|90849.1|90895.3|90870.3|90819.8|90794.8|1783
1638451500000|2021-12-02 13:25:00|90873.5|90848.5|90837|90787|90903.4|90878.4|90836.9|90786.9|1623
1638451800000|2021-12-02 13:30:00|90840.6|90790.6|90875.3|90850.3|90878.8|90853.8|90795.3|90758.1|1763
1638452100000|2021-12-02 13:35:00|90875.2|90850.2|90864.1|90839.1|90894|90869|90851.9|90826.9|1491
1638452400000|2021-12-02 13:40:00|90864.2|90839.2|90959|90934|90966.9|90941.9|90831.9|90806.9|1787
1638452700000|2021-12-02 13:45:00|90958.9|90933.9|90898.4|90873.4|90966.1|90941.1|90895.4|90870.4|1647
1638453000000|2021-12-02 13:50:00|90898.6|90873.6|90833.9|90808.9|90920.9|90895.9|90819.5|90794.5|1684
1638453300000|2021-12-02 13:55:00|90834.4|90809.4|90879.8|90854.8|90882.1|90857.1|90793.2|90768.2|1688
1638453600000|2021-12-02 14:00:00|90881.6|90856.6|91032.7|91007.7|91083.2|91058.2|90869.4|90838.6|2086
1638453900000|2021-12-02 14:05:00|91047.1|90997.1|91057.3|91032.3|91154.6|91129.6|91019|90992.3|1902
1638454200000|2021-12-02 14:10:00|91057.2|91032.2|91063.3|91038.3|91082.5|91057.5|90968.2|90939.6|1903
1638454500000|2021-12-02 14:15:00|91064|91039|90937.5|90912.5|91066.8|91041.8|90935.1|90910.1|1721
1638454800000|2021-12-02 14:20:00|90937.1|90912.1|90991.7|90966.7|91026.7|91001.7|90912.6|90887.6|1712
1638455100000|2021-12-02 14:25:00|90991.6|90966.6|90929.1|90904.1|91005.7|90980.7|90905.8|90867.3|1824
1638455400000|2021-12-02 14:30:00|90928.7|90903.7|91050.9|91025.9|91061.4|91030.4|90853.4|90828.4|2004
1638455700000|2021-12-02 14:35:00|91050.2|91025.2|90825.5|90800.5|91050.9|91025.9|90825.5|90800.5|2172
1638456000000|2021-12-02 14:40:00|90825.7|90800.7|90881.9|90856.9|90895.8|90870.8|90821.9|90796.9|1953
1638456300000|2021-12-02 14:45:00|90881.8|90856.8|90937.5|90912.5|90957.6|90932.6|90845.3|90820.3|2000
1638456600000|2021-12-02 14:50:00|90937|90912|90916|90891|90968.1|90943.1|90893.9|90868.9|1988
1638456900000|2021-12-02 14:55:00|90913.7|90888.7|90892.7|90867.7|90984.2|90959.2|90892.7|90867.7|2002
1638457200000|2021-12-02 15:00:00|90895.5|90870.5|90829.9|90804.9|90936.3|90911.3|90826.5|90801.5|1981
1638457500000|2021-12-02 15:05:00|90829.8|90804.8|90857.1|90832.1|90871.9|90846.9|90801.6|90776.6|1935
1638457800000|2021-12-02 15:10:00|90856|90831|90852.7|90827.7|90925.5|90900.5|90843.1|90818.1|1925
1638458100000|2021-12-02 15:15:00|90852.5|90827.5|90929.8|90904.8|90947.6|90922.6|90839.3|90814.3|1798
1638458400000|2021-12-02 15:20:00|90929.7|90904.7|90959.4|90934.4|91003.8|90978.8|90918.3|90893.3|1830
1638458700000|2021-12-02 15:25:00|90959.1|90934.1|90974.8|90949.8|91013.4|90988.4|90942.8|90917.8|1827
1638459000000|2021-12-02 15:30:00|90975.1|90950.1|91037.2|91012.2|91052.6|91027.6|90906.1|90881.1|1776
1638459300000|2021-12-02 15:35:00|91037.3|91012.3|91021.2|90996.2|91064.9|91039.9|90959.7|90934.7|1926
1638459600000|2021-12-02 15:40:00|91021.7|90996.7|91002.5|90977.5|91021.7|90996.7|90956.4|90931.4|1836
1638459900000|2021-12-02 15:45:00|91002.7|90977.7|90956.4|90931.4|91014.4|90989.4|90885.4|90860.4|1917
1638460200000|2021-12-02 15:50:00|90956|90931|91005.6|90980.6|91022.4|90997.4|90937.4|90912.4|1863
1638460500000|2021-12-02 15:55:00|91006.2|90981.2|90932|90907|91030.1|91005.1|90918.5|90893.5|1900
1638460800000|2021-12-02 16:00:00|90933.9|90908.9|90930.1|90905.1|90984.8|90959.8|90903.2|90878.2|1868
1638461100000|2021-12-02 16:05:00|90929.7|90904.7|90918.1|90893.1|90950.7|90925.7|90861.4|90836.4|1920
1638461400000|2021-12-02 16:10:00|90917.7|90892.7|90966.1|90941.1|90999.2|90974.2|90913.9|90888.9|1620
1638461700000|2021-12-02 16:15:00|90966.6|90941.6|90923.7|90898.7|90969.9|90944.9|90899|90874|1784
1638462000000|2021-12-02 16:20:00|90924.1|90899.1|90946|90921|90975.2|90950.2|90908.9|90883.9|1758
1638462300000|2021-12-02 16:25:00|90944.9|90919.9|90938.4|90913.4|90968.9|90943.9|90889.4|90863.3|1675
1638462600000|2021-12-02 16:30:00|90938.7|90913.7|90934.3|90909.3|91061|91011|90898.9|90873.9|1923
1638462900000|2021-12-02 16:35:00|90934.2|90909.2|90895.2|90870.2|90942.3|90917.3|90883.6|90858.6|1737
1638463200000|2021-12-02 16:40:00|90895.5|90870.5|90918.3|90893.3|90922.8|90897.8|90875|90850|1753
1638463500000|2021-12-02 16:45:00|90919|90894|90920.7|90895.7|90956.8|90931.8|90916.9|90891.9|1734
1638463800000|2021-12-02 16:50:00|90920.9|90895.9|90946.8|90921.8|90965.6|90940.6|90896.4|90871.4|1532
1638464100000|2021-12-02 16:55:00|90946.6|90921.6|90920.5|90895.5|91002.4|90977.4|90904.7|90868.5|1726
1638464400000|2021-12-02 17:00:00|90921.4|90896.4|90906.4|90881.4|90968.1|90936.5|90881.6|90856.6|1960
1638464700000|2021-12-02 17:05:00|90905.9|90880.9|90878.3|90853.3|90917|90892|90875.1|90850.1|1765
1638465000000|2021-12-02 17:10:00|90878.4|90853.4|90904.2|90879.2|90904.2|90879.2|90876.9|90851.9|1585
1638465300000|2021-12-02 17:15:00|90904.1|90879.1|90919.1|90894.1|90923.9|90898.9|90892|90867|1491
1638465600000|2021-12-02 17:20:00|90918.4|90893.4|90872.5|90847.5|90920.8|90895.8|90869.1|90844.1|1458
1638465900000|2021-12-02 17:25:00|90874.4|90849.4|90904.2|90879.2|90923.5|90898.5|90873.4|90848.4|1519
1638466200000|2021-12-02 17:30:00|90903|90878|90911.5|90886.5|90930.3|90905.3|90891.7|90866.7|1485
1638466500000|2021-12-02 17:35:00|90911.1|90886.1|90910.9|90885.9|90951.5|90917.8|90900.6|90875.6|1678
1638466800000|2021-12-02 17:40:00|90911.4|90886.4|90922.9|90897.9|90929.5|90904.5|90905.5|90880.5|1404
1638467100000|2021-12-02 17:45:00|90922.7|90897.7|90949|90924|90960.8|90935.8|90920.7|90895.7|1435
1638467400000|2021-12-02 17:50:00|90948.6|90923.6|90966.8|90941.8|91007.9|90971|90941.5|90916.5|1518
1638467700000|2021-12-02 17:55:00|90967.4|90942.4|91012.2|90987.2|91014|90989|90963.2|90938.2|1673
1638468000000|2021-12-02 18:00:00|91012.9|90987.9|91026.4|91001.4|91058.3|91033.3|91012.8|90982.2|1687
1638468300000|2021-12-02 18:05:00|91026.2|91001.2|91099.5|91074.5|91110.2|91085.2|91024.5|90999.5|1496
1638468600000|2021-12-02 18:10:00|91099.4|91074.4|91074.2|91049.2|91108.8|91083.8|91070.5|91045.5|1479
1638468900000|2021-12-02 18:15:00|91074.1|91049.1|91085.9|91060.9|91093|91068|91060.7|91035.7|1132
1638469200000|2021-12-02 18:20:00|91085.7|91060.7|91146.6|91121.6|91155.3|91127.8|91069.9|91044.9|1414
1638469500000|2021-12-02 18:25:00|91146.4|91121.4|91149.7|91124.7|91162.5|91137.5|91134.9|91109.9|1246
1638469800000|2021-12-02 18:30:00|91150.2|91125.2|91126.6|91101.6|91180.1|91155.1|91126.2|91101.2|1390
1638470100000|2021-12-02 18:35:00|91126.9|91101.9|91077.2|91052.2|91127.2|91102.2|91069.1|91044.1|1443
1638470400000|2021-12-02 18:40:00|91077.3|91052.3|91063.7|91038.7|91086.2|91061.2|91060.3|91035.3|1133
1638470700000|2021-12-02 18:45:00|91063.6|91038.6|91095.7|91070.7|91111.8|91086.8|91063.5|91038.5|1259
1638471000000|2021-12-02 18:50:00|91095.8|91070.8|91039.7|91014.7|91098.1|91073.1|91022.9|90983.6|1250
1638471300000|2021-12-02 18:55:00|91039.9|91014.9|91002.2|90977.2|91043.7|91018.7|90977.4|90952.4|1374
1638471600000|2021-12-02 19:00:00|91002.9|90977.9|90981|90956|91003.4|90978.4|90961.8|90925.2|1384
1638471900000|2021-12-02 19:05:00|90980.7|90955.7|90985.4|90960.4|91004.6|90972.8|90975.7|90950.7|950
1638472200000|2021-12-02 19:10:00|90985.3|90960.3|91009.3|90984.3|91011.1|90986.1|90981.6|90956.6|868
1638472500000|2021-12-02 19:15:00|91009.1|90984.1|90992|90967|91012.5|90987.5|90987.8|90962.8|864
1638472800000|2021-12-02 19:20:00|90992.2|90967.2|91002.4|90977.4|91015.7|90980.8|90989.8|90964.8|1004
1638473100000|2021-12-02 19:25:00|91002.3|90977.3|90980.7|90955.7|91012.8|90987.8|90974.6|90949.6|1001
1638473400000|2021-12-02 19:30:00|90980.5|90955.5|90944.1|90919.1|90986.4|90961.4|90941|90916|1189
1638473700000|2021-12-02 19:35:00|90944.2|90919.2|90968.2|90943.2|90976.4|90951.4|90929.6|90904.6|1095
1638474000000|2021-12-02 19:40:00|90968|90943|90982|90957|90988.2|90963.2|90966.3|90941.3|883
1638474300000|2021-12-02 19:45:00|90981.5|90956.5|90995.7|90970.7|90996.3|90971.3|90981.1|90956.1|972
1638474600000|2021-12-02 19:50:00|90994.5|90969.5|91001.6|90976.6|91008|90983|90988|90963|1155
1638474900000|2021-12-02 19:55:00|91002.6|90977.6|91017.3|90992.3|91019.7|90994.7|91001.7|90976.7|1131
1638475200000|2021-12-02 20:00:00|91015|90990|90990|90965|91017.9|90992.9|90981.3|90956.3|1401
1638475500000|2021-12-02 20:05:00|90990.5|90965.5|90999.3|90974.3|91001.7|90976.7|90983.7|90958.7|1222
1638475800000|2021-12-02 20:10:00|90999.2|90974.2|91026|91001|91076.5|91044.6|90993.9|90968.9|1079
1638476100000|2021-12-02 20:15:00|91025.6|91000.6|91009.7|90984.7|91025.6|91000.6|91005.5|90980.5|1260
1638476400000|2021-12-02 20:20:00|91010.3|90985.3|90999.8|90974.8|91016.4|90991.4|90990.7|90965.7|1115
1638476700000|2021-12-02 20:25:00|90999.9|90974.9|90971|90946|91000.7|90975.7|90970|90939.4|1077
1638477000000|2021-12-02 20:30:00|90971.4|90946.4|90910.1|90885.1|90973|90948|90902.2|90852.2|916
1638477300000|2021-12-02 20:35:00|90910.2|90885.2|90904.1|90879.1|90922.3|90885.3|90901|90864.4|823
1638477600000|2021-12-02 20:40:00|90905.4|90880.4|90904.5|90879.5|90922.6|90883.2|90892|90856.9|805
1638477900000|2021-12-02 20:45:00|90904.8|90879.8|90897.6|90872.6|90930.3|90889.8|90892.8|90853.4|952
1638478200000|2021-12-02 20:50:00|90893.4|90868.4|90930.1|90905.1|90960.1|90915.4|90893.4|90868.4|1108
1638478500000|2021-12-02 20:55:00|90933.8|90908.8|91048.2|90998.2|91167.3|91048.6|90933.4|90895.6|1660
1638478800000|2021-12-02 21:00:00|91044.6|90994.6|90999|90974|91052.3|91014.5|90998.4|90970.3|1243
1638479100000|2021-12-02 21:05:00|90998.5|90973.5|91005.5|90980.5|91021.4|90985|90995.6|90967.4|1272
1638479400000|2021-12-02 21:10:00|91005.7|90980.7|91005.1|90980.1|91020.2|90982.5|90996.6|90958|1166
1638479700000|2021-12-02 21:15:00|91005|90980|91006|90956|91023.5|90986.7|90977.7|90945.3|972
1638480000000|2021-12-02 21:20:00|91005.8|90955.8|91015.4|90990.4|91168.7|91006.9|90997|90910.4|1112
1638480300000|2021-12-02 21:25:00|91016|90991|91022.7|90972.7|91039.7|90999.4|91013.5|90971.5|637
1638480600000|2021-12-02 21:30:00|91022.5|90972.5|90948.6|90898.6|91180.1|91013.3|90948.1|90898.1|1446
1638480900000|2021-12-02 21:35:00|90948.5|90898.5|91009.6|90959.6|91223|90989.4|90934.7|90859.4|1407
1638481200000|2021-12-02 21:40:00|91010|90960|90979.2|90929.2|91097.7|90967.3|90949.4|90852.6|1270
1638481500000|2021-12-02 21:45:00|90979.5|90929.5|91033.8|90983.8|91205.1|91007.4|90979.1|90878.9|1196
1638481800000|2021-12-02 21:50:00|91032.9|90982.9|91024.9|90974.9|91038.9|90988.9|91007.8|90957.8|815
1638482100000|2021-12-02 21:55:00|91025.2|90975.2|91031.8|90819.7|91047.7|90977.8|90954.7|90819|896
1638482400000|2021-12-02 22:00:00|91146|90792.6|91270.8|90779.3|91284.6|90834.4|91027|90772.8|51
1638482700000|2021-12-02 22:05:00|91268.1|90771.1|91236.5|90851.5|91301.2|90860.8|91225.7|90751.2|121
1638483000000|2021-12-02 22:10:00|91270.8|90835.8|91296.5|90799.5|91304.8|90859|91238.6|90741.6|317
1638483300000|2021-12-02 22:15:00|91279.4|90785|91263|90766|91310.7|90853.4|91219.5|90722.5|185
1638483600000|2021-12-02 22:20:00|91262.7|90765.7|91205.9|90708.9|91313.1|90840.2|91173.2|90689.4|155
1638483900000|2021-12-02 22:25:00|91184.5|90703.5|91174.6|90763|91211.5|90810.3|91127.5|90695|183
1638484200000|2021-12-02 22:30:00|91189.6|90784.7|91135.9|90773.1|91189.6|90799.4|91125.1|90744.7|369
1638484500000|2021-12-02 22:35:00|91144.4|90791|91167.1|90779.5|91171.8|90810.3|91126.9|90751.7|279
1638484800000|2021-12-02 22:40:00|91176.5|90769.5|91150.1|90787.3|91176.5|90814.6|91122.8|90752.1|174
1638485100000|2021-12-02 22:45:00|91173.7|90781|91145.1|90764.3|91209.2|90792.6|91116|90726.7|248
1638485400000|2021-12-02 22:50:00|91143.3|90765|91164.5|90772.4|91187.6|90800.8|91127.5|90749.6|176
1638485700000|2021-12-02 22:55:00|91148.2|90763.9|91139.8|90766.4|91179.6|90800.4|91134|90755|319
1638486000000|2021-12-02 23:00:00|91148|90769.6|91124.5|90838.7|91172.5|90866.1|91110.2|90680.6|1047
1638486300000|2021-12-02 23:05:00|91131.5|90829.3|91115.8|90849.8|91136.7|90862.2|91107.3|90826.5|574
1638486600000|2021-12-02 23:10:00|91114.2|90852.1|91077.1|90890.9|91138.1|90895.2|91072|90840.6|658
1638486900000|2021-12-02 23:15:00|91078.1|90889|91054.2|90882.4|91094.8|90904.1|91047.7|90860.5|647
1638487200000|2021-12-02 23:20:00|91052.5|90883.1|91036.1|90870.4|91072|90892|91024.9|90843.1|645
1638487500000|2021-12-02 23:25:00|91038.7|90869.4|91044.5|90863.2|91075.1|90880|91027.6|90832.2|699
1638487800000|2021-12-02 23:30:00|91044.8|90863.4|91044.9|90858.6|91065.8|90874.1|91020.1|90804.4|706
1638488100000|2021-12-02 23:35:00|91045.2|90858.9|91032.4|90864|91064.5|90878.9|91030.2|90842.4|693
1638488400000|2021-12-02 23:40:00|91033.5|90857.8|91056.5|90886.6|91073.7|90957.3|90955|90833.7|783
1638488700000|2021-12-02 23:45:00|91054.3|90889.1|91050.2|90878.9|91078.9|90904.2|91036.4|90850.3|576
1638489000000|2021-12-02 23:50:00|91046.3|90883.9|91046.4|90882.7|91068.8|90901.1|91031.3|90851.8|546
1638489300000|2021-12-02 23:55:00|91046.6|90895.8|91049.8|90881.4|91063.8|90895.8|91031.4|90854.1|752
1638489600000|2021-12-03 00:00:00|91049.9|90879.2|91113|90983.8|91127.9|91023.3|91013.5|90874.5|1138
1638489900000|2021-12-03 00:05:00|91118.7|90978.9|91127.3|90956.3|91133.1|91024.5|91053.8|90949.4|898
1638490200000|2021-12-03 00:10:00|91127.2|90957.6|91094.3|90919.8|91151|90971.6|91079.8|90904.6|779
1638490500000|2021-12-03 00:15:00|91088.2|90925.6|91102.5|90956.1|91109.6|91004.2|91045.4|90876.2|888
1638490800000|2021-12-03 00:20:00|91099.9|90958.3|91060.3|91010.3|91116.7|91017.6|91039.2|90939|785
1638491100000|2021-12-03 00:25:00|91060.4|91010.4|91076.3|91026.3|91077.3|91027.3|91055.1|91005.1|500
1638491400000|2021-12-03 00:30:00|91075.7|91025.7|91086.3|91036.3|91094.8|91044.8|91069.7|91019.7|582
1638491700000|2021-12-03 00:35:00|91086.1|91036.1|91086.2|91036.2|91090|91040|91080.8|91030.8|479
1638492000000|2021-12-03 00:40:00|91085.9|91035.9|91090.8|91040.8|91090.8|91040.8|91078.5|91028.5|452
1638492300000|2021-12-03 00:45:00|91090.9|91040.9|91100.4|91050.4|91100.4|91050.4|91084.6|91034.6|511
1638492600000|2021-12-03 00:50:00|91100.1|91050.1|91099.1|91049.1|91113.9|91063.9|91094.3|91044.3|723
1638492900000|2021-12-03 00:55:00|91098.1|91048.1|91105.9|91055.9|91111.7|91061.7|91090.4|91040.4|717
1638493200000|2021-12-03 01:00:00|91105.6|91055.6|91186.9|91136.9|91216|91140.5|91103.8|91040.2|1331
1638493500000|2021-12-03 01:05:00|91186.3|91136.3|91201.7|91151.7|91221.1|91171.1|91184.1|91134.1|1054
1638493800000|2021-12-03 01:10:00|91202.4|91152.4|91267.7|91217.7|91274.5|91224.5|91197.7|91147.7|889
1638494100000|2021-12-03 01:15:00|91268|91218|91270.8|91220.8|91282.2|91232.2|91260.1|91210.1|821
1638494400000|2021-12-03 01:20:00|91270.7|91220.7|91276.8|91226.8|91277.4|91227.4|91254.8|91204.8|774
1638494700000|2021-12-03 01:25:00|91276.9|91226.9|91292.7|91242.7|91293.1|91243.1|91264.1|91214.1|727
1638495000000|2021-12-03 01:30:00|91292.6|91242.6|91274.7|91224.7|91311.2|91261.2|91274.6|91224.6|1054
1638495300000|2021-12-03 01:35:00|91275.7|91225.7|91315.3|91265.3|91317.4|91267.4|91274|91224|943
1638495600000|2021-12-03 01:40:00|91315.4|91265.4|91315.6|91265.6|91328.7|91278.7|91304.1|91254.1|859
1638495900000|2021-12-03 01:45:00|91315.9|91265.9|91292.6|91242.6|91321.4|91271.4|91285.9|91235.9|979
1638496200000|2021-12-03 01:50:00|91292.7|91242.7|91281.4|91231.4|91297.1|91247.1|91278|91228|894
1638496500000|2021-12-03 01:55:00|91281.3|91231.3|91291.8|91241.8|91302.2|91252.2|91280|91230|950
1638496800000|2021-12-03 02:00:00|91292|91242|91302.2|91252.2|91310.2|91260.2|91292|91242|786
1638497100000|2021-12-03 02:05:00|91303.4|91253.4|91293.1|91243.1|91305.6|91255.6|91290.3|91240.3|761
1638497400000|2021-12-03 02:10:00|91293.2|91243.2|91321.8|91271.8|91323.2|91273.2|91292.9|91242.9|734
1638497700000|2021-12-03 02:15:00|91322|91272|91274.5|91224.5|91343.7|91293.7|91269.1|91219.1|1036
1638498000000|2021-12-03 02:20:00|91274.1|91224.1|91306.2|91256.2|91306.3|91256.3|91267.1|91217.1|1065
1638498300000|2021-12-03 02:25:00|91304.7|91254.7|91313.3|91263.3|91320.1|91270.1|91293.8|91243.8|927
1638498600000|2021-12-03 02:30:00|91312.7|91262.7|91347.5|91297.5|91363.3|91313.3|91312.4|91262.4|985
1638498900000|2021-12-03 02:35:00|91347.9|91297.9|91345.1|91295.1|91351.4|91301.4|91340.2|91290.2|1087
1638499200000|2021-12-03 02:40:00|91345.7|91295.7|91339.4|91289.4|91347|91297|91332.6|91282.6|997
1638499500000|2021-12-03 02:45:00|91338.7|91288.7|91324.7|91274.7|91340.3|91290.3|91322.7|91272.7|724
1638499800000|2021-12-03 02:50:00|91324.9|91274.9|91328.8|91278.8|91332|91282|91320.1|91270.1|959
1638500100000|2021-12-03 02:55:00|91328.2|91278.2|91310.9|91260.9|91329.2|91279.2|91310.1|91260.1|801
1638500400000|2021-12-03 03:00:00|91310.8|91260.8|91284.6|91234.6|91311.6|91261.6|91283.3|91233.3|1149
1638500700000|2021-12-03 03:05:00|91284.3|91234.3|91246.1|91196.1|91288.7|91238.7|91245.5|91195.5|774
1638501000000|2021-12-03 03:10:00|91246.9|91196.9|91236.7|91186.7|91253.7|91203.7|91234.5|91184.5|654
1638501300000|2021-12-03 03:15:00|91236.6|91186.6|91222.8|91172.8|91237.2|91187.2|91222|91172|667
1638501600000|2021-12-03 03:20:00|91222.2|91172.2|91201.6|91151.6|91222.6|91172.6|91195.8|91145.8|723
1638501900000|2021-12-03 03:25:00|91201.4|91151.4|91194.1|91144.1|91201.9|91151.9|91188|91138|683
1638502200000|2021-12-03 03:30:00|91193.9|91143.9|91192|91142|91199.6|91149.6|91186.2|91136.2|740
1638502500000|2021-12-03 03:35:00|91192.2|91142.2|91185.4|91135.4|91198.4|91148.4|91184.6|91134.6|807
1638502800000|2021-12-03 03:40:00|91186|91136|91172.1|91122.1|91186.7|91136.7|91166.3|91116.3|769
1638503100000|2021-12-03 03:45:00|91172|91122|91168|91118|91177.1|91127.1|91165.3|91115.3|750
1638503400000|2021-12-03 03:50:00|91167.7|91117.7|91171.7|91121.7|91186.3|91136.3|91167.2|91117.2|613
1638503700000|2021-12-03 03:55:00|91171.4|91121.4|91177.1|91127.1|91184.5|91134.5|91169.6|91119.6|648
1638504000000|2021-12-03 04:00:00|91177.3|91127.3|91178.9|91128.9|91186.1|91136.1|91160.4|91110.4|754
1638504300000|2021-12-03 04:05:00|91178.7|91128.7|91174.3|91124.3|91181.6|91131.6|91165|91115|587
1638504600000|2021-12-03 04:10:00|91174.2|91124.2|91152|91102|91175.9|91125.9|91151.4|91101.4|750
1638504900000|2021-12-03 04:15:00|91153.1|91103.1|91156.1|91106.1|91157.3|91107.3|91139.6|91089.6|720
1638505200000|2021-12-03 04:20:00|91156.4|91106.4|91153.1|91103.1|91160.7|91110.7|91146.7|91096.7|730
1638505500000|2021-12-03 04:25:00|91152.7|91102.7|91140.3|91090.3|91152.7|91102.7|91135.2|91085.2|727
1638505800000|2021-12-03 04:30:00|91141|91091|91136.1|91086.1|91145|91095|91130.7|91080.7|694
1638506100000|2021-12-03 04:35:00|91136.3|91086.3|91142.5|91092.5|91147.1|91097.1|91135.3|91085.3|480
1638506400000|2021-12-03 04:40:00|91142.3|91092.3|91115.9|91065.9|91146.2|91096.2|91108.5|91058.5|754
1638506700000|2021-12-03 04:45:00|91116.1|91066.1|91130.8|91080.8|91137.5|91087.5|91115.6|91065.6|583
1638507000000|2021-12-03 04:50:00|91130.7|91080.7|91128.9|91078.9|91133.6|91083.6|91123.8|91073.8|436
1638507300000|2021-12-03 04:55:00|91129.7|91079.7|91109.7|91059.7|91129.8|91079.8|91106.9|91056.9|444
1638507600000|2021-12-03 05:00:00|91109.8|91059.8|91082.9|91032.9|91109.9|91059.9|91063.3|91013.3|663
1638507900000|2021-12-03 05:05:00|91083.2|91033.2|91076.9|91026.9|91087.8|91037.8|91070.9|91020.9|503
1638508200000|2021-12-03 05:10:00|91076.3|91026.3|91070.9|91020.9|91077.9|91027.9|91066.1|91016.1|514
1638508500000|2021-12-03 05:15:00|91068.9|91018.9|91086.1|91036.1|91087.1|91037.1|91067.2|91017.2|594
1638508800000|2021-12-03 05:20:00|91086.2|91036.2|91080.4|91030.4|91087|91037|91076.5|91026.5|584
1638509100000|2021-12-03 05:25:00|91080.7|91030.7|91053.2|91003.2|91088.5|91038.5|91037.6|90987.6|687
1638509400000|2021-12-03 05:30:00|91052.8|91002.8|91052.1|91002.1|91060.1|91010.1|91043.3|90993.3|755
1638509700000|2021-12-03 05:35:00|91051.8|91001.8|91012.4|90962.4|91054.5|91004.5|91009.8|90959.8|859
1638510000000|2021-12-03 05:40:00|91012.5|90962.5|91009.6|90959.6|91032.2|90982.2|91004.5|90954.5|622
1638510300000|2021-12-03 05:45:00|91010.4|90960.4|90992.3|90942.3|91016.8|90966.8|90983.5|90933.5|750
1638510600000|2021-12-03 05:50:00|90991.9|90941.9|90971|90921|90994.4|90944.4|90967.1|90917.1|731
1638510900000|2021-12-03 05:55:00|90972.5|90922.5|90987.9|90937.9|90995.2|90945.2|90965.6|90915.6|986
1638511200000|2021-12-03 06:00:00|90989.5|90939.5|90993.5|90943.5|91004|90963.9|90984.1|90938.1|732
1638511500000|2021-12-03 06:05:00|90980.1|90955.1|90988.4|90938.4|90999.7|90956.9|90971.1|90932.8|631
1638511800000|2021-12-03 06:10:00|90986.7|90936.7|90979.4|90954.4|90996.3|90959.4|90971.6|90932.5|571
1638512100000|2021-12-03 06:15:00|90979.1|90954.1|90976.2|90926.2|91002.5|90966.4|90966.2|90916.2|577
1638512400000|2021-12-03 06:20:00|90975.9|90925.9|90970|90945|90984.9|90952.2|90958.9|90922.6|472
1638512700000|2021-12-03 06:25:00|90969.8|90944.8|90969.5|90944.5|90973|90948|90956.2|90931.2|600
1638513000000|2021-12-03 06:30:00|90968.6|90943.6|91040.3|90990.3|91052.7|91002.7|90966.7|90941.7|756
1638513300000|2021-12-03 06:35:00|91040.2|90990.2|91144.2|91094.2|91145.4|91105|91038.8|90988.8|885
1638513600000|2021-12-03 06:40:00|91143.9|91093.9|91242.6|91192.6|91242.6|91192.6|91142.3|91092.3|911
1638513900000|2021-12-03 06:45:00|91242.8|91192.8|91285.4|91235.4|91338.7|91288.7|91241.6|91191.6|1023
1638514200000|2021-12-03 06:50:00|91285.7|91235.7|91430.8|91380.8|91489.9|91439.9|91284.2|91234.2|1272
1638514500000|2021-12-03 06:55:00|91431.6|91381.6|91531.7|91481.7|91561.3|91511.3|91425.7|91375.7|1259
1638514800000|2021-12-03 07:00:00|91532.3|91482.3|91475|91450|91540|91501.3|91464.4|91424|1624
1638515100000|2021-12-03 07:05:00|91474.8|91449.8|91441.6|91416.6|91476.5|91451.5|91423.4|91391.1|1358
1638515400000|2021-12-03 07:10:00|91441.2|91416.2|91442.1|91417.1|91452.9|91427.9|91412|91374.7|1577
1638515700000|2021-12-03 07:15:00|91443.8|91418.8|91448.2|91423.2|91453|91428|91394.8|91369.8|1556
1638516000000|2021-12-03 07:20:00|91448|91423|91420.5|91395.5|91468.4|91443.4|91394.5|91369.5|1454
1638516300000|2021-12-03 07:25:00|91420.9|91395.9|91360|91335|91439.6|91414.6|91352.6|91316.8|1384
1638516600000|2021-12-03 07:30:00|91359.6|91334.6|91332.4|91307.4|91380.8|91355.8|91326.9|91290.1|1483
1638516900000|2021-12-03 07:35:00|91332.3|91307.3|91337.1|91312.1|91350.2|91325.2|91283.1|91258.1|1449
1638517200000|2021-12-03 07:40:00|91336.9|91311.9|91323.7|91298.7|91337.2|91312.2|91299.2|91274.2|1124
1638517500000|2021-12-03 07:45:00|91323.9|91298.9|91319.9|91294.9|91338.5|91313.5|91315.6|91290.6|1347
1638517800000|2021-12-03 07:50:00|91320.1|91295.1|91308.1|91283.1|91325.3|91300.3|91286.7|91261.7|1458
1638518100000|2021-12-03 07:55:00|91308|91283|91213.6|91188.6|91309.6|91284.6|91180.9|91155.9|1689
1638518400000|2021-12-03 08:00:00|91214.5|91189.5|91125.4|91100.4|91227.7|91202.7|91114.4|91089.4|1859
1638518700000|2021-12-03 08:05:00|91125.2|91100.2|91076.4|91051.4|91129.1|91104.1|91006.4|90968.4|1763
1638519000000|2021-12-03 08:10:00|91075.3|91050.3|91006.1|90981.1|91089|91064|90999.6|90974.6|1571
1638519300000|2021-12-03 08:15:00|91005.8|90980.8|91008.4|90983.4|91018.7|90993.7|90994.3|90969.3|1420
1638519600000|2021-12-03 08:20:00|91007.6|90982.6|90955.6|90930.6|91047.7|91022.7|90944.1|90919.1|1522
1638519900000|2021-12-03 08:25:00|90954.8|90929.8|91026.6|91001.6|91081.8|91056.8|90949.7|90924.7|1523
1638520200000|2021-12-03 08:30:00|91028.2|91003.2|91061.2|91036.2|91142.6|91117.6|91020.6|90995.6|1731
1638520500000|2021-12-03 08:35:00|91057|91032|91061.3|91036.3|91091|91066|91025.5|91000.5|1626
1638520800000|2021-12-03 08:40:00|91064.4|91039.4|91081.4|91056.4|91089.8|91064.8|91035.6|91010.6|1610
1638521100000|2021-12-03 08:45:00|91081|91056|91145.8|91120.8|91159.9|91126.9|91073.6|91048.6|1619
1638521400000|2021-12-03 08:50:00|91142.3|91117.3|91195|91170|91202.7|91177.7|91126|91101|1709
1638521700000|2021-12-03 08:55:00|91195.4|91170.4|91133.2|91083.2|91202.9|91177.9|91097.1|91072.1|1742
1638522000000|2021-12-03 09:00:00|91133.5|91083.5|91138.7|91113.7|91191.5|91158.3|91110.8|91076.2|1707
1638522300000|2021-12-03 09:05:00|91136.7|91111.7|91185|91160|91194.6|91169.6|91134.2|91109.2|1479
1638522600000|2021-12-03 09:10:00|91185.4|91160.4|91130.2|91105.2|91231.4|91206.4|91118.8|91093.8|1377
1638522900000|2021-12-03 09:15:00|91130.8|91105.8|91096.6|91071.6|91144.2|91119.2|91076.5|91051.5|1517
1638523200000|2021-12-03 09:20:00|91096.5|91071.5|91198|91173|91209|91184|91093.8|91068.8|1609
1638523500000|2021-12-03 09:25:00|91198.6|91173.6|91145.7|91120.7|91202.5|91177.5|91126.4|91101.4|1511
1638523800000|2021-12-03 09:30:00|91145.8|91120.8|91147.3|91122.3|91172.9|91147.9|91114.8|91089.8|1656
1638524100000|2021-12-03 09:35:00|91146.3|91121.3|91153.8|91128.8|91182.6|91157.6|91124.7|91099.7|1506
1638524400000|2021-12-03 09:40:00|91154.5|91129.5|91126.4|91101.4|91164.8|91139.8|91102.1|91077.1|1404
1638524700000|2021-12-03 09:45:00|91128.1|91103.1|91138.7|91113.7|91141.2|91116.2|91115.3|91090.3|1400
1638525000000|2021-12-03 09:50:00|91138.6|91113.6|91250.6|91225.6|91259|91234|91137|91112|1631
1638525300000|2021-12-03 09:55:00|91249.5|91224.5|91130.5|91080.5|91251.6|91226.6|91119.2|91080.2|1746
1638525600000|2021-12-03 10:00:00|91130.7|91080.7|91171.3|91146.3|91186|91161|91095.9|91063.6|1786
1638525900000|2021-12-03 10:05:00|91172.1|91147.1|91162.4|91137.4|91225.1|91200.1|91133.5|91108.5|1665
1638526200000|2021-12-03 10:10:00|91160.9|91135.9|91182.1|91157.1|91186.3|91161.3|91107.4|91082.4|1704
1638526500000|2021-12-03 10:15:00|91181.9|91156.9|91175.6|91150.6|91253.6|91228.6|91171.6|91146.6|1681
1638526800000|2021-12-03 10:20:00|91175.1|91150.1|91170|91145|91208.8|91183.8|91152.2|91127.2|1661
1638527100000|2021-12-03 10:25:00|91169.1|91144.1|91098.4|91073.4|91185.8|91160.8|91076.6|91051.6|1485
1638527400000|2021-12-03 10:30:00|91096|91071|91083.9|91058.9|91112.3|91087.3|91056.9|91031.9|1348
1638527700000|2021-12-03 10:35:00|91082.7|91057.7|91119.8|91094.8|91150.7|91125.7|91082.7|91057.7|1642
1638528000000|2021-12-03 10:40:00|91115.4|91090.4|91153|91128|91179|91154|91101.7|91076.7|1605
1638528300000|2021-12-03 10:45:00|91150.3|91125.3|91139.4|91114.4|91182.4|91157.4|91135|91110|1381
1638528600000|2021-12-03 10:50:00|91139.6|91114.6|91235.5|91210.5|91235.5|91210.5|91131.2|91106.2|1447
1638528900000|2021-12-03 10:55:00|91234.2|91209.2|91191.4|91166.4|91251.6|91226.6|91183.9|91158.9|1553
1638529200000|2021-12-03 11:00:00|91191.8|91166.8|91175.8|91150.8|91194|91169|91105.4|91080.4|1914
1638529500000|2021-12-03 11:05:00|91177.5|91152.5|91213|91188|91225.1|91200.1|91164|91139|1702
1638529800000|2021-12-03 11:10:00|91213.1|91188.1|91232.3|91207.3|91234.3|91209.3|91184.6|91159.6|1595
1638530100000|2021-12-03 11:15:00|91233.1|91208.1|91143.9|91118.9|91241.3|91216.3|91143.4|91118.4|1568
1638530400000|2021-12-03 11:20:00|91144|91119|91139.7|91114.7|91165.4|91140.4|91131.9|91106.9|1210
1638530700000|2021-12-03 11:25:00|91143.7|91118.7|91147.8|91122.8|91155.8|91130.8|91089|91064|1439
1638531000000|2021-12-03 11:30:00|91148.1|91123.1|91186.5|91161.5|91196.7|91171.7|91141.2|91116.2|1572
1638531300000|2021-12-03 11:35:00|91187.9|91162.9|91152.5|91127.5|91188.3|91163.3|91133.8|91108.8|1584
1638531600000|2021-12-03 11:40:00|91152.4|91127.4|91096.1|91071.1|91153.7|91128.7|91072.1|91047.1|1493
1638531900000|2021-12-03 11:45:00|91097.2|91072.2|91058.7|91033.7|91114.3|91089.3|91057.5|91032.5|1389
1638532200000|2021-12-03 11:50:00|91058.4|91033.4|91102.9|91077.9|91105.8|91080.8|91042.7|91017.7|1315
1638532500000|2021-12-03 11:55:00|91105.6|91080.6|91049.8|91024.8|91105.6|91080.6|91024.8|90999.8|1434
1638532800000|2021-12-03 12:00:00|91047.9|91022.9|91026.5|91001.5|91061.1|91036.1|91013.8|90988.8|1474
1638533100000|2021-12-03 12:05:00|91026.3|91001.3|91142.2|91117.2|91144.2|91119.2|91024.2|90999.2|1304
1638533400000|2021-12-03 12:10:00|91141.5|91116.5|91063|91038|91145.1|91120.1|91039.6|91014.6|1287
1638533700000|2021-12-03 12:15:00|91061.5|91036.5|91041.5|91016.5|91102.8|91077.8|91024.8|90999.8|1372
1638534000000|2021-12-03 12:20:00|91041.4|91016.4|91027.5|91002.5|91087.7|91062.7|91008.9|90983.9|1577
1638534300000|2021-12-03 12:25:00|91027|91002|90963.1|90938.1|91045.9|91020.9|90958.9|90933.9|1414
1638534600000|2021-12-03 12:30:00|90963.5|90938.5|90989.7|90964.7|91032.9|91007.9|90963.5|90938.5|1451
1638534900000|2021-12-03 12:35:00|90990.2|90965.2|91043.1|91018.1|91052.5|91027.5|90978.3|90953.3|1243
1638535200000|2021-12-03 12:40:00|91043|91018|90997.6|90972.6|91044|91019|90995.5|90970.5|1204
1638535500000|2021-12-03 12:45:00|90997.7|90972.7|91014.9|90989.9|91045.1|91020.1|90994.5|90969.5|1488
1638535800000|2021-12-03 12:50:00|91014|90989|91108.3|91083.3|91140.1|91115.1|91002.5|90977.5|1564
1638536100000|2021-12-03 12:55:00|91110.5|91085.5|91033.1|91008.1|91111|91086|91005.6|90980.6|1773
1638536400000|2021-12-03 13:00:00|91033.6|91008.6|91073.2|91048.2|91115.3|91090.3|91030.9|91005.9|1640
1638536700000|2021-12-03 13:05:00|91073.3|91048.3|91065.2|91040.2|91112.4|91087.4|91053.2|91028.2|1460
1638537000000|2021-12-03 13:10:00|91065.1|91040.1|91126.7|91101.7|91142.9|91117.9|91056.6|91031.6|1676
1638537300000|2021-12-03 13:15:00|91126.2|91101.2|91153.4|91128.4|91171.9|91135.8|91114.1|91089.1|1617
1638537600000|2021-12-03 13:20:00|91153.6|91128.6|91104.2|91079.2|91159.7|91134.7|91067.4|91042.4|1505
1638537900000|2021-12-03 13:25:00|91104.4|91079.4|91256.2|91049.6|91392.2|91148.3|91084.8|91011.3|1643
1638538200000|2021-12-03 13:30:00|91250.5|91051.9|90973.9|90923.9|91428.2|91067.4|90736.3|90686.3|2305
1638538500000|2021-12-03 13:35:00|90972.9|90922.9|90889.7|90839.7|90989.8|90939.8|90796.3|90746.3|2231
1638538800000|2021-12-03 13:40:00|90889.6|90839.6|90906.4|90881.4|90987.1|90956.1|90878.5|90839.6|1935
1638539100000|2021-12-03 13:45:00|90907.7|90882.7|91150.8|91125.8|91273.6|91227.9|90905.9|90880.9|2204
1638539400000|2021-12-03 13:50:00|91151.7|91126.7|91118.5|91093.5|91201.9|91176.9|91065.6|91029.8|1998
1638539700000|2021-12-03 13:55:00|91118.1|91093.1|91003.3|90978.3|91120|91095|90960.9|90935.9|2043
1638540000000|2021-12-03 14:00:00|91004.5|90979.5|91058.6|91033.6|91146.3|91118.1|90996.7|90971.7|2170
1638540300000|2021-12-03 14:05:00|91058.5|91033.5|91162.1|91137.1|91185.4|91156.9|90994.1|90969.1|2072
1638540600000|2021-12-03 14:10:00|91172.9|91147.9|91141.6|91116.6|91196.7|91168.4|91109.1|91078.6|1954
1638540900000|2021-12-03 14:15:00|91140.4|91115.4|91054|91029|91213.9|91188.9|91052|91027|1990
1638541200000|2021-12-03 14:20:00|91053.5|91028.5|91189.3|91164.3|91204.9|91179.9|91047.1|91022.1|1903
1638541500000|2021-12-03 14:25:00|91187.8|91162.8|91167.2|91142.2|91243.3|91206.2|91142.3|91117.3|1862
1638541800000|2021-12-03 14:30:00|91167.3|91142.3|91273.9|91248.9|91279.6|91248.9|91111.7|91086.7|2172
1638542100000|2021-12-03 14:35:00|91272.4|91247.4|91265.4|91240.4|91325.8|91300.8|91193.6|91168.6|2035
1638542400000|2021-12-03 14:40:00|91265.8|91240.8|91361.8|91311.8|91378.4|91345.3|91239.1|91214.1|1961
1638542700000|2021-12-03 14:45:00|91360.8|91310.8|91490.1|91465.1|91497.3|91466.4|91324.6|91298.6|2065
1638543000000|2021-12-03 14:50:00|91491.1|91466.1|91590.5|91565.5|91590.5|91565.5|91464.5|91439.5|2077
1638543300000|2021-12-03 14:55:00|91590.3|91565.3|91472.8|91422.8|91591.5|91566.5|91408|91383|2060
1638543600000|2021-12-03 15:00:00|91472.1|91422.1|91634.3|91609.3|91698.2|91673.2|91472.1|91422.1|2217
1638543900000|2021-12-03 15:05:00|91630.8|91605.8|91753.3|91728.3|91753.3|91728.3|91563.7|91538.7|1965
1638544200000|2021-12-03 15:10:00|91752.5|91727.5|91770.5|91745.5|91770.5|91745.5|91653.2|91609.5|1944
1638544500000|2021-12-03 15:15:00|91770.4|91745.4|91707|91682|91777.8|91752.8|91646.3|91619.8|1960
1638544800000|2021-12-03 15:20:00|91707.4|91682.4|91685.6|91660.6|91728.2|91703.2|91643.6|91616.4|2011
1638545100000|2021-12-03 15:25:00|91682.5|91657.5|91746.7|91721.7|91800.4|91775.4|91662.1|91625.9|2029
1638545400000|2021-12-03 15:30:00|91749.5|91724.5|91844.8|91819.8|91860.9|91835.9|91747.3|91722.3|1987
1638545700000|2021-12-03 15:35:00|91844.4|91819.4|91811.8|91786.8|91852.2|91827.2|91776.4|91744.5|1892
1638546000000|2021-12-03 15:40:00|91812.4|91787.4|91843.3|91818.3|91884.8|91859.8|91790.8|91765.8|1802
1638546300000|2021-12-03 15:45:00|91841.4|91816.4|91846.5|91821.5|91909|91884|91808.7|91783.7|1960
1638546600000|2021-12-03 15:50:00|91844.4|91819.4|91764.2|91739.2|91879.4|91854.4|91739.6|91714.6|2043
1638546900000|2021-12-03 15:55:00|91768.9|91743.9|91801.2|91776.2|91842.7|91817.7|91711|91686|2008
1638547200000|2021-12-03 16:00:00|91801.1|91776.1|91716.6|91691.6|91838.5|91813.5|91715.6|91690.6|1982
1638547500000|2021-12-03 16:05:00|91716.9|91691.9|91686|91661|91776|91751|91676.6|91651.6|1967
1638547800000|2021-12-03 16:10:00|91685.7|91660.7|91718.4|91693.4|91753.7|91728.7|91673.2|91648.2|1935
1638548100000|2021-12-03 16:15:00|91717.5|91692.5|91857.8|91832.8|91858.3|91833.3|91677|91652|1843
1638548400000|2021-12-03 16:20:00|91857.5|91832.5|91844.3|91819.3|91895.7|91863.9|91820.8|91795.8|1862
1638548700000|2021-12-03 16:25:00|91844.6|91819.6|91761.1|91736.1|91861.7|91836.7|91761.1|91720.6|1758
1638549000000|2021-12-03 16:30:00|91762.5|91737.5|91726|91701|91781.2|91750.3|91685.2|91635.2|2035
1638549300000|2021-12-03 16:35:00|91725.7|91700.7|91754.9|91729.9|91776.5|91751.5|91723.9|91694.5|1724
1638549600000|2021-12-03 16:40:00|91755.2|91730.2|91817.8|91792.8|91840.5|91805.7|91718.8|91693.8|1840
1638549900000|2021-12-03 16:45:00|91819.3|91794.3|91833.2|91808.2|91872.3|91836.1|91814.7|91789.7|1735
1638550200000|2021-12-03 16:50:00|91833|91808|91809|91784|91876.8|91851.8|91803.8|91778.8|1764
1638550500000|2021-12-03 16:55:00|91809.4|91784.4|91879.7|91854.7|91938.5|91903.8|91808.2|91783.2|1917
1638550800000|2021-12-03 17:00:00|91878.3|91853.3|91917|91892|91925.3|91900.3|91874.4|91844.8|1581
1638551100000|2021-12-03 17:05:00|91917.1|91892.1|91851|91826|91921.8|91896.8|91837.5|91798.4|1663
1638551400000|2021-12-03 17:10:00|91851.3|91826.3|91812.5|91787.5|91870.2|91837|91797.6|91772.6|1595
1638551700000|2021-12-03 17:15:00|91811.7|91786.7|91735.4|91710.4|91816|91791|91720.2|91681.9|1507
1638552000000|2021-12-03 17:20:00|91735.6|91710.6|91740.9|91715.9|91763.4|91737.1|91723.1|91690.2|1547
1638552300000|2021-12-03 17:25:00|91740.8|91715.8|91796|91771|91804.4|91779.4|91740.5|91715.5|1428
1638552600000|2021-12-03 17:30:00|91795.8|91770.8|91818.6|91793.6|91845.5|91817|91794.4|91766.7|1298
1638552900000|2021-12-03 17:35:00|91818.7|91793.7|91732.1|91707.1|91819.2|91794.2|91732.1|91705.4|1510
1638553200000|2021-12-03 17:40:00|91730.1|91705.1|91706.4|91681.4|91742.6|91717.4|91700.7|91675.7|1335
1638553500000|2021-12-03 17:45:00|91705.8|91680.8|91724.2|91699.2|91743.3|91710|91696|91671|1269
1638553800000|2021-12-03 17:50:00|91723.5|91698.5|91808.9|91783.9|91827.6|91785.8|91715.3|91688.5|1229
1638554100000|2021-12-03 17:55:00|91808.7|91783.7|91797.4|91772.4|91814.8|91784.2|91785.4|91760.4|1249
1638554400000|2021-12-03 18:00:00|91797.3|91772.3|91831.5|91806.5|91836.1|91811.1|91794.4|91769.4|1224
1638554700000|2021-12-03 18:05:00|91831|91806|91811.3|91786.3|91838.6|91813.6|91806.6|91781.6|1280
1638555000000|2021-12-03 18:10:00|91810.9|91785.9|91817.5|91792.5|91826.2|91801.2|91808.7|91783.7|1233
1638555300000|2021-12-03 18:15:00|91817.7|91792.7|91799.4|91774.4|91825.6|91800.6|91797.1|91772.1|1149
1638555600000|2021-12-03 18:20:00|91799|91774|91726.1|91701.1|91800.2|91775.2|91719.9|91690.8|1437
1638555900000|2021-12-03 18:25:00|91725.4|91700.4|91739|91714|91748.1|91723.1|91725.4|91693.4|1378
1638556200000|2021-12-03 18:30:00|91738.8|91713.8|91746.2|91721.2|91768.8|91738.8|91720.6|91695.6|1464
1638556500000|2021-12-03 18:35:00|91746.3|91721.3|91765.6|91740.6|91773.9|91748.9|91745.4|91714.7|1403
1638556800000|2021-12-03 18:40:00|91764.5|91739.5|91766|91741|91768.7|91743.7|91742.4|91717.4|1286
1638557100000|2021-12-03 18:45:00|91765.9|91740.9|91792.5|91767.5|91800.3|91775.3|91752.7|91727.7|1297
1638557400000|2021-12-03 18:50:00|91792.4|91767.4|91747.1|91722.1|91796.3|91771.3|91733.1|91708.1|1368
1638557700000|2021-12-03 18:55:00|91747.2|91722.2|91757.4|91732.4|91768.1|91743.1|91737.2|91712.2|1334
1638558000000|2021-12-03 19:00:00|91756.9|91731.9|91748.4|91723.4|91771.7|91746.7|91745.9|91720.9|1329
1638558300000|2021-12-03 19:05:00|91748.7|91723.7|91751|91726|91759.7|91730.8|91735.4|91709.3|1209
1638558600000|2021-12-03 19:10:00|91751.3|91726.3|91751.6|91726.6|91763.7|91738.7|91746.3|91721.3|1209
1638558900000|2021-12-03 19:15:00|91751.7|91726.7|91776|91751|91780|91755|91744|91719|1140
1638559200000|2021-12-03 19:20:00|91773.3|91748.3|91742.4|91717.4|91792.4|91767.4|91740.1|91715.1|1221
1638559500000|2021-12-03 19:25:00|91741.9|91716.9|91765.8|91740.8|91769.7|91744.7|91737|91703.5|1125
1638559800000|2021-12-03 19:30:00|91765.9|91740.9|91786|91761|91790.3|91765.3|91759.9|91734.9|1128
1638560100000|2021-12-03 19:35:00|91786.4|91761.4|91830.9|91805.9|91837.7|91812.7|91779.4|91754.4|1109
1638560400000|2021-12-03 19:40:00|91834|91809|91833.8|91808.8|91847.5|91822.5|91828.7|91803.7|998
1638560700000|2021-12-03 19:45:00|91832.5|91807.5|91862.8|91837.8|91865.7|91840.7|91829.2|91804.2|868
1638561000000|2021-12-03 19:50:00|91865.7|91840.7|91858.2|91833.2|91871.4|91846.4|91853.5|91828.5|1101
1638561300000|2021-12-03 19:55:00|91858.4|91833.4|91887.6|91862.6|91888.6|91863.6|91854.7|91829.7|1412
1638561600000|2021-12-03 20:00:00|91886.7|91861.7|91899.8|91874.8|91927.7|91885|91882.9|91855|1303
1638561900000|2021-12-03 20:05:00|91902.2|91877.2|91938.6|91913.6|91955.8|91919.5|91899.4|91873.4|1149
1638562200000|2021-12-03 20:10:00|91938.5|91913.5|91936.1|91911.1|91978.5|91940.9|91930.5|91892.9|1077
1638562500000|2021-12-03 20:15:00|91937.5|91912.5|91945.5|91920.5|91962.3|91925.3|91935.6|91898.8|980
1638562800000|2021-12-03 20:20:00|91945.6|91920.6|91918.7|91893.7|91955.4|91921|91914.3|91878.8|1113
1638563100000|2021-12-03 20:25:00|91918.4|91893.4|91882.4|91832.4|91930.1|91893.4|91854.6|91819.4|1100
1638563400000|2021-12-03 20:30:00|91882.6|91832.6|91865.1|91840.1|91894|91848|91857.7|91816.8|1022
1638563700000|2021-12-03 20:35:00|91865|91840|91894.7|91844.7|91902.4|91852.4|91800.6|91750.6|1099
1638564000000|2021-12-03 20:40:00|91895.4|91845.4|91951.5|91901.5|91955.2|91914.8|91891.2|91841.2|1063
1638564300000|2021-12-03 20:45:00|91951.3|91901.3|91941.8|91916.8|91969.5|91929.2|91940|91900.1|862
1638564600000|2021-12-03 20:50:00|91941.3|91916.3|91928.9|91903.9|91954.8|91920.9|91925.2|91879.1|1097
1638564900000|2021-12-03 20:55:00|91929|91904|91814.4|91764.4|91939.6|91905.7|91796|91758.5|1371
1638565200000|2021-12-03 21:00:00|91814.6|91764.6|91815|91765|91876.2|91826.2|91787.5|91737.5|1371
1638565500000|2021-12-03 21:05:00|91816.1|91766.1|91801.3|91751.3|91831.5|91781.5|91800.3|91750.3|725
1638565800000|2021-12-03 21:10:00|91810.4|91760.4|91809.2|91759.2|91827|91777|91800.5|91750.5|465
1638566100000|2021-12-03 21:15:00|91817.1|91767.1|91845.1|91795.1|91849.5|91799.5|91800|91750|343
1638566400000|2021-12-03 21:20:00|91845.2|91795.2|91845.5|91795.5|91855|91805|91833.4|91783.4|373
1638566700000|2021-12-03 21:25:00|91844.2|91794.2|91865|91815|91866.5|91818.5|91826.1|91785|258
1638567000000|2021-12-03 21:30:00|91865.8|91815.8|91861.1|91811.1|91886.8|91836.8|91849.6|91799.6|281
1638567300000|2021-12-03 21:35:00|91859.3|91809.3|91875.9|91825.9|91877|91827|91852.5|91802.5|272
1638567600000|2021-12-03 21:40:00|91876|91826|91923.6|91873.6|91931.4|91881.4|91860|91810|392
1638567900000|2021-12-03 21:45:00|91914.1|91864.1|91905.5|91855.5|91929.5|91879.5|91899.9|91849.9|287
1638568200000|2021-12-03 21:50:00|91903|91853|91906.1|91856.1|91921|91871|91895.7|91845.7|386
1638568500000|2021-12-03 21:55:00|91906.3|91856.3|91844.4|91794.4|92060.1|91861|91802.5|91563.1|597
1638738000000|2021-12-05 21:00:00|91849|91779|91842.5|91772.5|91849|91779|91842.5|91772.5|4
1638738300000|2021-12-05 21:05:00|91885.6|91815.6|91842.5|91772.5|91885.6|91815.6|91842.5|91772.5|2
1638738600000|2021-12-05 21:10:00|92020.7|91650.1|91852.6|91782.6|92020.7|91782.6|91842.5|91650.1|3
1638738900000|2021-12-05 21:15:00|91851.2|91781.2|91844|91774|92005.4|91784.8|91831.4|91647.7|8
1638739200000|2021-12-05 21:20:00|91853.8|91783.8|91891.8|91821.8|92150.5|91852|91847.6|91601|32
1638739500000|2021-12-05 21:25:00|92043.9|91668.4|91987.5|91917.5|92205|91917.5|91880.2|91597.6|68
1638739800000|2021-12-05 21:30:00|92157.3|91771|91990.8|91920.8|92157.3|91920.8|91941.5|91681.1|17
1638740100000|2021-12-05 21:35:00|92180.1|91704.7|92010.3|91940.3|92235|91955.8|91951.1|91704.7|37
1638740400000|2021-12-05 21:40:00|92011.1|91941.1|92002.8|91932.8|92212.1|91943.8|91980.1|91739.4|27
1638740700000|2021-12-05 21:45:00|92008.1|91938.1|92010.3|91940.3|92218.6|91940.4|91997.5|91745.6|11
1638741000000|2021-12-05 21:50:00|91978.4|91908.4|92001.6|91931.6|92010.3|91940.3|91978.4|91908.4|7
1638741300000|2021-12-05 21:55:00|92010.2|91940.2|91997|91927|92018|91948|91967.4|91897.4|28
1638741600000|2021-12-05 22:00:00|91997.3|91927.3|91970.2|91920.2|92240|91966.5|91905|91663.5|91
1638741900000|2021-12-05 22:05:00|91973.1|91923.1|91887.5|91390.5|92249.5|91950.4|91887.5|91390.5|109
1638742200000|2021-12-05 22:10:00|92135.4|91638.4|91982.3|91485.3|92135.4|91638.4|91953.1|91456.1|105
1638743400000|2021-12-05 22:30:00|92007.2|91510.2|92106.3|91609.3|92161.3|91664.3|91989.5|91510.2|184
1638743700000|2021-12-05 22:35:00|92108.5|91611.5|91930.2|91656.4|92124|91663.7|91930.2|91582.9|290
1638744000000|2021-12-05 22:40:00|91939.1|91653.9|92008.9|91652.8|92045.6|91678.3|91910.3|91615.6|110
1638744300000|2021-12-05 22:45:00|91974.9|91659.1|91937.5|91619.1|92043.7|91673.9|91908.5|91573.6|157
1638744600000|2021-12-05 22:50:00|91976.1|91614.5|92009.9|91612.3|92044.6|91628.2|91908.5|91581.3|208
1638744900000|2021-12-05 22:55:00|91997.4|91606.5|91991.7|91560.3|92057.2|91629.9|91939.4|91506.1|348
1638745200000|2021-12-05 23:00:00|91995.5|91562.7|91972.7|91643.9|92041.1|91674|91934.9|91526.7|912
1638745500000|2021-12-05 23:05:00|91978|91645.9|92007.6|91677.1|92027.9|91703.1|91955|91641.3|943
1638745800000|2021-12-05 23:10:00|92002.6|91675.7|91996.5|91687|92025.1|91716.8|91946|91657.8|730
1638746100000|2021-12-05 23:15:00|92009.2|91683.5|91951.4|91670.4|92017.2|91701.9|91934.5|91654.9|598
1638746400000|2021-12-05 23:20:00|91967.7|91668.8|91906.1|91669.7|91982.8|91682.6|91896.4|91651.9|464
1638746700000|2021-12-05 23:25:00|91900.8|91673.3|91929.1|91678.1|91977.7|91685|91868.2|91633.7|1057
1638747000000|2021-12-05 23:30:00|91930.7|91677.8|91862.4|91681.3|91944.9|91720.2|91856|91673|909
1638747300000|2021-12-05 23:35:00|91861.4|91681|91827.2|91641.2|91893.6|91690.2|91799.1|91620|528
1638747600000|2021-12-05 23:40:00|91840.2|91640.7|91753.7|91703.7|91841.1|91707.6|91728.8|91637.1|687
1638747900000|2021-12-05 23:45:00|91753.2|91703.2|91744.8|91694.8|91798.5|91710.2|91741.1|91659.4|507
1638748200000|2021-12-05 23:50:00|91746.3|91696.3|91857.1|91700.6|91867.8|91738|91680.3|91537|862
1638748500000|2021-12-05 23:55:00|91860.8|91700.7|91720.6|91579.7|91879.2|91737.3|91654.5|91531|917
1638748800000|2021-12-06 00:00:00|91719.2|91580.3|91640.3|91590.3|91733.8|91629|91633.8|91548.2|1150
1638749100000|2021-12-06 00:05:00|91640|91590|91660.2|91506.1|91701.2|91615|91624.9|91456.2|1074
1638749400000|2021-12-06 00:10:00|91659.3|91506.2|91599.7|91438.7|91681.7|91559.5|91499.6|91381|962
1638749700000|2021-12-06 00:15:00|91598.7|91440.9|91536.8|91486.8|91624.9|91527.2|91503|91384.7|1586
1638750000000|2021-12-06 00:20:00|91538.7|91488.7|91545.3|91495.3|91601.6|91511.4|91531.7|91434.7|1913
1638750300000|2021-12-06 00:25:00|91547.6|91497.6|91602.8|91552.8|91617.2|91557.3|91525.3|91438.1|1439
1638750600000|2021-12-06 00:30:00|91603.8|91553.8|91605.5|91555.5|91613.8|91563.8|91590.3|91540.3|1295
1638750900000|2021-12-06 00:35:00|91604.1|91554.1|91613.4|91563.4|91621.9|91573.9|91595.5|91547.5|1089
1638751200000|2021-12-06 00:40:00|91613.1|91563.1|91672.7|91622.7|91674.6|91624.6|91597.6|91559.5|1312
1638751500000|2021-12-06 00:45:00|91671.4|91621.4|91661.5|91611.5|91691.2|91628.7|91644.3|91564.6|1255
1638751800000|2021-12-06 00:50:00|91662.9|91612.9|91667.9|91617.9|91704.4|91636.1|91637.4|91568.8|1253
1638752100000|2021-12-06 00:55:00|91665.1|91615.1|91651.5|91601.5|91707.1|91639.1|91635.8|91562.1|1555
1638752400000|2021-12-06 01:00:00|91652.8|91602.8|91663.2|91613.2|91668.4|91618.4|91632|91582|972
1638752700000|2021-12-06 01:05:00|91665.3|91615.3|91658.9|91608.9|91696.2|91623.3|91655.4|91565.4|936
1638753000000|2021-12-06 01:10:00|91659.3|91609.3|91667.4|91617.4|91707.6|91628.4|91655.9|91568.5|856
1638753300000|2021-12-06 01:15:00|91668.3|91618.3|91664.3|91614.3|91730.4|91648.1|91656.8|91566.9|859
1638753600000|2021-12-06 01:20:00|91700.9|91574.1|91660.6|91610.6|91712.4|91622.5|91656.7|91565.5|925
1638753900000|2021-12-06 01:25:00|91660.5|91610.5|91663.4|91613.4|91705.1|91618|91657.3|91567.5|859
1638754200000|2021-12-06 01:30:00|91664.6|91614.6|91667.5|91617.5|91706|91621.1|91659.2|91566|833
1638754500000|2021-12-06 01:35:00|91668.7|91618.7|91671|91621|91697.4|91628.9|91663.3|91533|793
1638754800000|2021-12-06 01:40:00|91670.6|91620.6|91666.1|91616.1|91675.8|91625.8|91659.1|91609.1|644
1638755100000|2021-12-06 01:45:00|91665.3|91615.3|91664.7|91614.7|91699.5|91620.6|91658.4|91571.8|700
1638755400000|2021-12-06 01:50:00|91664.3|91614.3|91691.5|91561.9|91705.9|91621.9|91621.7|91481.8|1024
1638755700000|2021-12-06 01:55:00|91690.2|91563|91689.9|91564.2|91697.6|91607.4|91643.2|91543.7|928
1638756000000|2021-12-06 02:00:00|91690.7|91563.6|91656.8|91606.8|91708.2|91623.1|91647.2|91553.6|785
1638756300000|2021-12-06 02:05:00|91658.2|91608.2|91665.7|91615.7|91704.2|91617.8|91647.8|91566.6|845
1638756600000|2021-12-06 02:10:00|91663.5|91613.5|91655.6|91605.6|91708.4|91619.9|91652.9|91572.8|738
1638756900000|2021-12-06 02:15:00|91656.5|91606.5|91669.4|91619.4|91671.8|91621.8|91647|91597|572
1638757200000|2021-12-06 02:20:00|91669.5|91619.5|91668.6|91618.6|91710.7|91624.1|91660.2|91584.3|683
1638757500000|2021-12-06 02:25:00|91668.8|91618.8|91669|91619|91671.8|91621.8|91659.6|91609.6|576
1638757800000|2021-12-06 02:30:00|91668.3|91618.3|91683.6|91633.6|91701.5|91640.9|91658.5|91576.5|853
1638758100000|2021-12-06 02:35:00|91684|91634|91674.3|91624.3|91690.3|91640.3|91666.3|91616.3|648
1638758400000|2021-12-06 02:40:00|91672|91622|91670.1|91620.1|91692.1|91642.1|91666|91616|725
1638758700000|2021-12-06 02:45:00|91670.4|91620.4|91676|91626|91688.6|91638.6|91670.2|91620.2|791
1638759000000|2021-12-06 02:50:00|91675.8|91625.8|91684|91634|91693.1|91643.1|91670.9|91620.9|748
1638759300000|2021-12-06 02:55:00|91685|91635|91684.8|91634.8|91688.3|91638.3|91675.3|91625.3|976
1638759600000|2021-12-06 03:00:00|91684.9|91634.9|91678.7|91628.7|91691.6|91641.6|91658.7|91608.7|974
1638759900000|2021-12-06 03:05:00|91679.1|91629.1|91679.9|91629.9|91686.6|91636.6|91673.3|91623.3|811
1638760200000|2021-12-06 03:10:00|91681.8|91631.8|91683.3|91633.3|91688.6|91638.6|91676.8|91626.8|728
1638760500000|2021-12-06 03:15:00|91683.4|91633.4|91690.8|91640.8|91692.1|91642.1|91678.4|91628.4|719
1638760800000|2021-12-06 03:20:00|91691.3|91641.3|91694.7|91644.7|91700.6|91650.6|91683.9|91633.9|643
1638761100000|2021-12-06 03:25:00|91695.3|91645.3|91693.6|91643.6|91698.5|91648.5|91679.5|91629.5|643
1638761400000|2021-12-06 03:30:00|91694|91644|91694.3|91644.3|91696|91646|91683.1|91633.1|601
1638761700000|2021-12-06 03:35:00|91694.4|91644.4|91688.5|91638.5|91697.5|91647.5|91686.6|91636.6|829
1638762000000|2021-12-06 03:40:00|91688.6|91638.6|91685.1|91635.1|91693.7|91643.7|91679.2|91629.2|771
1638762300000|2021-12-06 03:45:00|91685.5|91635.5|91683.2|91633.2|91688.2|91638.2|91677.4|91627.4|626
1638762600000|2021-12-06 03:50:00|91683.1|91633.1|91687.1|91637.1|91691.2|91641.2|91679.1|91629.1|664
1638762900000|2021-12-06 03:55:00|91687|91637|91679.3|91629.3|91688.1|91638.1|91676.7|91626.7|546
1638763200000|2021-12-06 04:00:00|91680|91630|91684.7|91634.7|91685.5|91635.5|91672|91622|588
1638763500000|2021-12-06 04:05:00|91685.3|91635.3|91683|91633|91688.8|91638.8|91677.3|91627.3|495
1638763800000|2021-12-06 04:10:00|91682.8|91632.8|91679.8|91629.8|91687.4|91637.4|91672.5|91622.5|475
1638764100000|2021-12-06 04:15:00|91681.5|91631.5|91677.1|91627.1|91682.9|91632.9|91670.9|91620.9|461
1638764400000|2021-12-06 04:20:00|91676.9|91626.9|91680.9|91630.9|91683.6|91633.6|91671.6|91621.6|344
1638764700000|2021-12-06 04:25:00|91680.4|91630.4|91683.7|91633.7|91689.4|91639.4|91677.2|91627.2|875
1638765000000|2021-12-06 04:30:00|91684.9|91634.9|91677|91627|91687|91637|91674.2|91624.2|914
1638765300000|2021-12-06 04:35:00|91680.1|91630.1|91683.4|91633.4|91683.4|91633.4|91672.2|91622.2|869
1638765600000|2021-12-06 04:40:00|91682.9|91632.9|91682.6|91632.6|91690.4|91640.4|91675.8|91625.8|893
1638765900000|2021-12-06 04:45:00|91682.2|91632.2|91685.2|91635.2|91690|91640|91673.7|91623.7|765
1638766200000|2021-12-06 04:50:00|91685.9|91635.9|91679.3|91629.3|91686.5|91636.5|91673.9|91623.9|705
1638766500000|2021-12-06 04:55:00|91679.8|91629.8|91679.7|91629.7|91683.7|91633.7|91666.9|91616.9|406
1638766800000|2021-12-06 05:00:00|91679.3|91629.3|91671.8|91621.8|91681|91631|91670.6|91620.6|541
1638767100000|2021-12-06 05:05:00|91672.6|91622.6|91682|91632|91685.1|91635.1|91669.2|91619.2|561
1638767400000|2021-12-06 05:10:00|91682.5|91632.5|91685.4|91635.4|91689.3|91639.3|91680.3|91630.3|532
1638767700000|2021-12-06 05:15:00|91684.7|91634.7|91684.4|91634.4|91688.9|91638.9|91680.7|91630.7|539
1638768000000|2021-12-06 05:20:00|91684.7|91634.7|91685.3|91635.3|91689.3|91639.3|91681|91631|530
1638768300000|2021-12-06 05:25:00|91685.8|91635.8|91686.9|91636.9|91687.9|91637.9|91680.2|91630.2|635
1638768600000|2021-12-06 05:30:00|91687.3|91637.3|91685|91635|91692.5|91642.5|91681.2|91631.2|722
1638768900000|2021-12-06 05:35:00|91683|91633|91685.9|91635.9|91692.3|91642.3|91675|91625|631
1638769200000|2021-12-06 05:40:00|91686.6|91636.6|91693.9|91643.9|91696.6|91646.6|91684.5|91634.5|516
1638769500000|2021-12-06 05:45:00|91692.7|91642.7|91699|91649|91704.4|91654.4|91687.5|91637.5|641
1638769800000|2021-12-06 05:50:00|91700.4|91650.4|91706|91656|91707.8|91657.8|91695.5|91645.5|513
1638770100000|2021-12-06 05:55:00|91705.7|91655.7|91747.4|91697.4|91751.3|91701.3|91703.8|91653.8|816
1638770400000|2021-12-06 06:00:00|91747.5|91697.5|91736.1|91686.1|91824.4|91774.4|91729.1|91576.3|851
1638770700000|2021-12-06 06:05:00|91735.7|91685.7|91679|91629|91746.9|91696.9|91610.2|91560.2|952
1638771000000|2021-12-06 06:10:00|91678.8|91628.8|91679|91629|91695.9|91645.9|91671.5|91621.5|710
1638771300000|2021-12-06 06:15:00|91679.4|91629.4|91696.1|91646.1|91702|91652|91661.7|91622.5|621
1638771600000|2021-12-06 06:20:00|91697.1|91647.1|91690.6|91640.6|91697.1|91648.3|91664.7|91623.7|626
1638771900000|2021-12-06 06:25:00|91690.4|91640.4|91756.5|91706.5|91769.9|91725.6|91675|91635.8|1336
1638772200000|2021-12-06 06:30:00|91751.8|91701.8|91833.2|91783.2|91840.3|91791|91746.1|91696.1|1624
1638772500000|2021-12-06 06:35:00|91835.3|91785.3|91818.8|91793.8|91844.6|91809.5|91816.3|91777.5|1006
1638772800000|2021-12-06 06:40:00|91818.9|91793.9|91807|91757|91827.1|91797.8|91788.4|91747.8|1536
1638773100000|2021-12-06 06:45:00|91806.1|91756.1|91812.4|91787.4|91828.6|91789.2|91792.3|91752.6|1437
1638773400000|2021-12-06 06:50:00|91813.4|91788.4|91826|91776|91845.5|91811.3|91774.3|91724.3|1002
1638773700000|2021-12-06 06:55:00|91824.4|91774.4|91809.6|91759.6|91831.5|91781.5|91786.4|91750.2|801
1638774000000|2021-12-06 07:00:00|91803.6|91753.6|91825.7|91775.7|91828.2|91789.8|91778.8|91736.2|1238
1638774300000|2021-12-06 07:05:00|91825.8|91775.8|91733|91708|91826.9|91788.9|91710.5|91666|1317
1638774600000|2021-12-06 07:10:00|91734.7|91709.7|91710|91685|91771.6|91732|91691.1|91657.3|1049
1638774900000|2021-12-06 07:15:00|91707.5|91682.5|91671|91646|91708.8|91683.8|91660.6|91625.8|1347
1638775200000|2021-12-06 07:20:00|91670.7|91645.7|91689.9|91664.9|91692.9|91667.9|91659.1|91622.1|983
1638775500000|2021-12-06 07:25:00|91691.2|91666.2|91758.8|91733.8|91776.2|91736.7|91685.2|91660.2|1084
1638775800000|2021-12-06 07:30:00|91758.7|91733.7|91777.1|91752.1|91813.4|91786.9|91755|91730|1284
1638776100000|2021-12-06 07:35:00|91777|91752|91753.2|91728.2|91788|91763|91718.7|91693.7|1306
1638776400000|2021-12-06 07:40:00|91754.4|91729.4|91793.1|91768.1|91796.8|91771.8|91726.1|91701.1|1351
1638776700000|2021-12-06 07:45:00|91793.4|91768.4|91783.4|91758.4|91810.4|91785.4|91761.8|91736.8|1208
1638777000000|2021-12-06 07:50:00|91783.5|91758.5|91793|91768|91820.7|91795.7|91779.3|91754.3|1167
1638777300000|2021-12-06 07:55:00|91793.3|91768.3|91885.3|91860.3|91887.1|91862.1|91782.4|91757.4|1331
1638777600000|2021-12-06 08:00:00|91885.5|91860.5|91659.4|91634.4|91885.5|91860.5|91654.6|91629.6|1720
1638777900000|2021-12-06 08:05:00|91658.5|91633.5|91584.6|91559.6|91697.8|91672.8|91576.8|91551.8|1611
1638778200000|2021-12-06 08:10:00|91586.3|91561.3|91644|91619|91663.5|91638.5|91586.3|91561.3|1499
1638778500000|2021-12-06 08:15:00|91645|91620|91727.7|91702.7|91746.8|91721.8|91640.5|91615.5|1434
1638778800000|2021-12-06 08:20:00|91728|91703|91700.7|91675.7|91755.4|91730.4|91680.6|91655.6|1375
1638779100000|2021-12-06 08:25:00|91701|91676|91657.5|91632.5|91780.3|91755.3|91656|91624.1|1564
1638779400000|2021-12-06 08:30:00|91657.4|91632.4|91716.1|91691.1|91736.1|91711.1|91631.5|91590.5|1448
1638779700000|2021-12-06 08:35:00|91716.2|91691.2|91578.7|91553.7|91739.8|91714.8|91567.6|91542.6|1469
1638780000000|2021-12-06 08:40:00|91576.1|91551.1|91581|91556|91588.8|91563.8|91533.4|91508.4|1296
1638780300000|2021-12-06 08:45:00|91580.9|91555.9|91602.5|91577.5|91634.4|91609.4|91547|91522|1237
1638780600000|2021-12-06 08:50:00|91602.4|91577.4|91558.9|91533.9|91626.2|91601.2|91558.9|91533.9|1321
1638780900000|2021-12-06 08:55:00|91559.3|91534.3|91576.3|91551.3|91642.3|91617.3|91541.1|91516.1|1444
1638781200000|2021-12-06 09:00:00|91576.2|91551.2|91485.9|91460.9|91595.2|91570.2|91385|91360|1791
1638781500000|2021-12-06 09:05:00|91485.6|91460.6|91403.6|91378.6|91486.7|91461.7|91388.2|91363.2|1519
1638781800000|2021-12-06 09:10:00|91402.2|91377.2|91362|91337|91435.8|91410.8|91314.5|91289.5|1540
1638782100000|2021-12-06 09:15:00|91362.4|91337.4|91390.1|91365.1|91412.4|91387.4|91357.3|91332.3|1311
1638782400000|2021-12-06 09:20:00|91389.9|91364.9|91391|91366|91452|91427|91360.3|91335.3|1384
1638782700000|2021-12-06 09:25:00|91392.5|91367.5|91367|91342|91405.4|91380.4|91361.1|91336.1|1285
1638783000000|2021-12-06 09:30:00|91366.5|91341.5|91406.6|91381.6|91424.7|91399.7|91356.7|91331.7|1529
1638783300000|2021-12-06 09:35:00|91406.4|91381.4|91397.8|91372.8|91435.6|91407.5|91369.3|91344.3|1504
1638783600000|2021-12-06 09:40:00|91398.1|91373.1|91383|91358|91422.8|91397.8|91350.8|91325.8|1563
1638783900000|2021-12-06 09:45:00|91385.1|91360.1|91365.4|91340.4|91428.4|91403.4|91358.1|91333.1|1515
1638784200000|2021-12-06 09:50:00|91365.5|91340.5|91373.4|91348.4|91389.8|91364.8|91339.6|91314.6|1314
1638784500000|2021-12-06 09:55:00|91379.6|91354.6|91420.9|91395.9|91451.7|91426.7|91367.7|91342.7|1391
1638784800000|2021-12-06 10:00:00|91419.2|91394.2|91403|91378|91438.1|91413.1|91379.4|91354.4|1430
1638785100000|2021-12-06 10:05:00|91402.4|91377.4|91434.6|91409.6|91439.6|91414.6|91375.6|91350.6|1274
1638785400000|2021-12-06 10:10:00|91437|91412|91447|91422|91465.1|91440.1|91410.6|91385.6|1393
1638785700000|2021-12-06 10:15:00|91446.3|91421.3|91365.3|91340.3|91463.5|91438.5|91357.8|91332.8|1274
1638786000000|2021-12-06 10:20:00|91365.2|91340.2|91336.6|91311.6|91368.9|91343.9|91328.6|91303.6|1315
1638786300000|2021-12-06 10:25:00|91338|91313|91341.4|91316.4|91362.4|91335.5|91333.4|91308.4|1319
1638786600000|2021-12-06 10:30:00|91341.6|91316.6|91392.1|91367.1|91420.2|91395.2|91337.6|91312.6|1389
1638786900000|2021-12-06 10:35:00|91392.5|91367.5|91387|91362|91420.9|91395.9|91372.3|91347.3|1070
1638787200000|2021-12-06 10:40:00|91387.5|91362.5|91450.7|91425.7|91479.4|91454.4|91377.2|91352.2|1277
1638787500000|2021-12-06 10:45:00|91450.5|91425.5|91401.6|91376.6|91452|91427|91380.3|91355.3|1222
1638787800000|2021-12-06 10:50:00|91402|91377|91392.7|91367.7|91412.9|91387.9|91343.7|91318.7|1175
1638788100000|2021-12-06 10:55:00|91392|91367|91361.1|91336.1|91403.3|91378.3|91339.4|91314.4|1346
1638788400000|2021-12-06 11:00:00|91361.5|91336.5|91285.2|91260.2|91364.6|91339.6|91282.6|91257.6|1143
1638788700000|2021-12-06 11:05:00|91285.5|91260.5|91257.2|91232.2|91318.2|91293.2|91250.7|91225.7|1048
1638789000000|2021-12-06 11:10:00|91256.9|91231.9|91299.6|91274.6|91318|91293|91253.8|91228.8|1190
1638789300000|2021-12-06 11:15:00|91299.3|91274.3|91297|91272|91311.1|91286.1|91255.6|91230.6|1338
1638789600000|2021-12-06 11:20:00|91298.6|91273.6|91294.9|91269.9|91321.8|91296.8|91268.9|91243.9|1079
1638789900000|2021-12-06 11:25:00|91295|91270|91287.1|91262.1|91326.1|91301.1|91280|91255|1306
1638790200000|2021-12-06 11:30:00|91287.3|91262.3|91304.7|91279.7|91331.5|91306.5|91274|91249|1374
1638790500000|2021-12-06 11:35:00|91304.8|91279.8|91338.3|91313.3|91346.2|91321.2|91286.6|91261.6|1249
1638790800000|2021-12-06 11:40:00|91338.1|91313.1|91327.6|91302.6|91351.4|91326.4|91293.2|91268.2|1407
1638791100000|2021-12-06 11:45:00|91327.4|91302.4|91331.6|91306.6|91365.3|91340.3|91308.6|91283.6|1269
1638791400000|2021-12-06 11:50:00|91333.5|91308.5|91401|91376|91402.8|91377.8|91333.1|91308.1|1408
1638791700000|2021-12-06 11:55:00|91405.2|91380.2|91341.1|91316.1|91405.2|91380.2|91310.6|91285.6|1597
1638792000000|2021-12-06 12:00:00|91340.4|91315.4|91321.7|91296.7|91388|91363|91320.1|91295.1|1547
1638792300000|2021-12-06 12:05:00|91322.2|91297.2|91336.6|91311.6|91354.6|91329.6|91312.8|91287.8|1402
1638792600000|2021-12-06 12:10:00|91337.3|91312.3|91316.2|91291.2|91364.9|91339.9|91295.1|91270.1|1338
1638792900000|2021-12-06 12:15:00|91317.4|91292.4|91387.4|91362.4|91394.7|91369.7|91312.8|91287.8|1410
1638793200000|2021-12-06 12:20:00|91387|91362|91355.8|91330.8|91402.1|91377.1|91353.7|91328.7|1384
1638793500000|2021-12-06 12:25:00|91354|91329|91343.5|91318.5|91370.2|91345.2|91335|91310|1356
1638793800000|2021-12-06 12:30:00|91343.9|91318.9|91416.3|91391.3|91431.1|91406.1|91343.9|91318.9|1283
1638794100000|2021-12-06 12:35:00|91416.6|91391.6|91364.2|91339.2|91422.6|91397.6|91357.6|91332.6|1208
1638794400000|2021-12-06 12:40:00|91364.8|91339.8|91380.5|91355.5|91389.5|91364.5|91350.8|91325.8|1299
1638794700000|2021-12-06 12:45:00|91380.3|91355.3|91329|91304|91395.2|91370.2|91322.5|91297.5|1389
1638795000000|2021-12-06 12:50:00|91328.7|91303.7|91314.5|91289.5|91329.5|91304.5|91285.2|91260.2|1158
1638795300000|2021-12-06 12:55:00|91314.8|91289.8|91351.3|91326.3|91363.4|91338.4|91303.3|91278.3|1491
1638795600000|2021-12-06 13:00:00|91351.9|91326.9|91324.4|91299.4|91357.7|91332.7|91282.4|91257.4|1465
1638795900000|2021-12-06 13:05:00|91325.1|91300.1|91241.8|91216.8|91337|91312|91239.3|91214.3|1412
1638796200000|2021-12-06 13:10:00|91241.6|91216.6|91215.2|91190.2|91259.6|91234.6|91186.5|91161.5|1575
1638796500000|2021-12-06 13:15:00|91214.7|91189.7|91222|91197|91247.3|91222.3|91194.6|91169.6|1493
1638796800000|2021-12-06 13:20:00|91221.9|91196.9|91216.7|91191.7|91227.8|91202.8|91188.9|91163.9|1497
1638797100000|2021-12-06 13:25:00|91215.9|91190.9|91244.4|91219.4|91268.7|91243.7|91200.4|91175.4|1420
1638797400000|2021-12-06 13:30:00|91244.5|91219.5|91226.8|91201.8|91280.2|91255.2|91224.9|91199.9|1344
1638797700000|2021-12-06 13:35:00|91226.7|91201.7|91184.4|91159.4|91262.6|91237.6|91166.6|91141.6|1449
1638798000000|2021-12-06 13:40:00|91184.5|91159.5|91215.7|91190.7|91218.8|91192.2|91157.6|91132.6|1415
1638798300000|2021-12-06 13:45:00|91216.7|91191.7|91206.2|91181.2|91223.3|91198.3|91173.9|91148.9|1396
1638798600000|2021-12-06 13:50:00|91206.3|91181.3|91189.1|91164.1|91209.6|91184.6|91172.4|91147.4|1147
1638798900000|2021-12-06 13:55:00|91188.4|91163.4|91108.7|91083.7|91191.1|91166.1|91107.2|91082.2|1479
1638799200000|2021-12-06 14:00:00|91109|91084|91098.1|91073.1|91153.6|91128.6|91059.6|91034.6|1731
1638799500000|2021-12-06 14:05:00|91098.2|91073.2|91076.8|91051.8|91111.1|91086.1|91075.2|91050.2|1480
1638799800000|2021-12-06 14:10:00|91075.5|91050.5|91054.1|91029.1|91076.4|91051.4|91007.2|90982.2|1542
1638800100000|2021-12-06 14:15:00|91054.8|91029.8|91066.3|91041.3|91117.7|91092.7|91054.3|91029.3|1562
1638800400000|2021-12-06 14:20:00|91065.2|91040.2|91109.5|91084.5|91124.4|91099.4|91059.1|91034.1|1310
1638800700000|2021-12-06 14:25:00|91109.7|91084.7|91067.1|91042.1|91115.5|91090.5|91059.7|91034.7|1569
1638801000000|2021-12-06 14:30:00|91067.8|91042.8|91186.2|91161.2|91188.9|91163.9|91065.1|91040.1|1847
1638801300000|2021-12-06 14:35:00|91186.1|91161.1|91362.7|91337.7|91397.7|91372.7|91179.3|91154.3|1978
1638801600000|2021-12-06 14:40:00|91361.9|91336.9|91163.7|91138.7|91406.7|91381.7|91163.7|91138.7|1925
1638801900000|2021-12-06 14:45:00|91162.5|91137.5|91184.5|91159.5|91222.5|91197.5|91146.7|91121.7|1914
1638802200000|2021-12-06 14:50:00|91186.2|91161.2|91137.5|91112.5|91192.2|91167.2|91076.8|91051.8|1958
1638802500000|2021-12-06 14:55:00|91135.8|91110.8|91086.9|91061.9|91157.3|91132.3|91037.4|91012.4|1923
1638802800000|2021-12-06 15:00:00|91086.6|91061.6|91157.9|91132.9|91194|91169|91079|91054|2009
1638803100000|2021-12-06 15:05:00|91159.1|91134.1|91145.5|91120.5|91215.5|91190.5|91138.4|91113.4|1848
1638803400000|2021-12-06 15:10:00|91143.5|91118.5|91044.7|91019.7|91180.8|91155.8|91044|91019|1829
1638803700000|2021-12-06 15:15:00|91044.6|91019.6|91072.6|91047.6|91074.8|91049.8|91002.7|90977.7|1641
1638804000000|2021-12-06 15:20:00|91072.2|91047.2|91023|90998|91079.6|91054.6|90995.2|90970.2|1652
1638804300000|2021-12-06 15:25:00|91022.7|90997.7|91073.3|91048.3|91087.8|91062.8|90995.2|90970.2|1813
1638804600000|2021-12-06 15:30:00|91073|91048|91108.9|91083.9|91136.1|91111.1|91053.5|91028.5|1688
1638804900000|2021-12-06 15:35:00|91109.3|91084.3|91128.8|91103.8|91181.9|91156.9|91108.2|91083.2|1882
1638805200000|2021-12-06 15:40:00|91128.6|91103.6|91134.4|91109.4|91181.8|91156.8|91109.7|91084.7|1828
1638805500000|2021-12-06 15:45:00|91134.6|91109.6|91153.8|91128.8|91234.6|91209.6|91123.1|91098.1|1857
1638805800000|2021-12-06 15:50:00|91151.2|91126.2|91239.1|91214.1|91292.7|91267.7|91144.3|91119.3|1853
1638806100000|2021-12-06 15:55:00|91238.6|91213.6|91177.4|91152.4|91252.3|91227.3|91171.7|91146.7|1796
1638806400000|2021-12-06 16:00:00|91176.3|91151.3|91162.2|91137.2|91228.4|91203.4|91105|91080|1882
1638806700000|2021-12-06 16:05:00|91162.1|91137.1|91170|91145|91187.8|91162.8|91140.9|91115.9|1596
1638807000000|2021-12-06 16:10:00|91169.1|91144.1|91181.9|91156.9|91221.7|91196.7|91133.1|91108.1|1654
1638807300000|2021-12-06 16:15:00|91182.9|91157.9|91127|91102|91199.6|91174.6|91117.8|91092.8|1638
1638807600000|2021-12-06 16:20:00|91127.7|91102.7|91164.7|91139.7|91193.5|91168.5|91126.5|91101.5|1555
1638807900000|2021-12-06 16:25:00|91164.8|91139.8|91182.8|91157.8|91189.1|91164.1|91156.8|91131.8|1297
1638808200000|2021-12-06 16:30:00|91182.7|91157.7|91170.3|91145.3|91220.4|91195.4|91161.6|91136.6|1413
1638808500000|2021-12-06 16:35:00|91169.1|91144.1|91174.4|91149.4|91188.8|91163.8|91151.5|91126.5|1364
1638808800000|2021-12-06 16:40:00|91174.3|91149.3|91187.1|91162.1|91237.3|91212.3|91173.2|91148.2|1321
1638809100000|2021-12-06 16:45:00|91187.6|91162.6|91229.9|91204.9|91231.2|91206.2|91181|91156|1496
1638809400000|2021-12-06 16:50:00|91230|91205|91217.3|91192.3|91236.4|91211.4|91208.9|91183.9|1303
1638809700000|2021-12-06 16:55:00|91216.3|91191.3|91225.6|91200.6|91249.7|91224.7|91206.1|91181.1|1403
1638810000000|2021-12-06 17:00:00|91225.9|91200.9|91175.4|91150.4|91226.3|91201.3|91167.4|91138.8|1492
1638810300000|2021-12-06 17:05:00|91175.3|91150.3|91179|91154|91182.6|91157.6|91167.1|91142.1|1249
1638810600000|2021-12-06 17:10:00|91179.1|91154.1|91147.3|91122.3|91183|91158|91143.8|91118.8|1235
1638810900000|2021-12-06 17:15:00|91147.7|91122.7|91152.4|91127.4|91154.9|91129.9|91141.3|91116.3|1105
1638811200000|2021-12-06 17:20:00|91152.5|91127.5|91163.9|91138.9|91179.1|91149.3|91144.7|91119.7|1264
1638811500000|2021-12-06 17:25:00|91164.5|91139.5|91152.2|91127.2|91171.4|91146.4|91136.9|91111.9|1655
1638811800000|2021-12-06 17:30:00|91152.6|91127.6|91129.7|91104.7|91161|91136|91122.7|91097.7|1690
1638812100000|2021-12-06 17:35:00|91128.5|91103.5|91094|91069|91131.9|91106.9|91086.4|91061.4|1764
1638812400000|2021-12-06 17:40:00|91093.7|91068.7|91087.2|91062.2|91106.4|91081.4|91075.9|91050.9|1537
1638812700000|2021-12-06 17:45:00|91086.9|91061.9|91079|91054|91090.1|91065.1|91066.6|91041.6|1121
1638813000000|2021-12-06 17:50:00|91078.9|91053.9|91110.6|91085.6|91121.3|91096.3|91068.7|91043.7|1483
1638813300000|2021-12-06 17:55:00|91110.9|91085.9|91070.8|91045.8|91111.4|91086.4|91054.8|91029.8|1573
1638813600000|2021-12-06 18:00:00|91070.3|91045.3|91011.1|90986.1|91074.9|91049.9|91008.6|90973.4|1305
1638813900000|2021-12-06 18:05:00|91009.4|90984.4|91004.6|90979.6|91011.4|90985.8|90940.3|90900.9|1208
1638814200000|2021-12-06 18:10:00|91006.2|90981.2|90966.9|90941.9|91037.6|91003|90957.2|90922.3|1159
1638814500000|2021-12-06 18:15:00|90966.7|90941.7|91017.4|90992.4|91018.6|90993.6|90965.9|90940.9|1148
1638814800000|2021-12-06 18:20:00|91020.5|90995.5|91018.6|90993.6|91034.7|90997.7|90999|90963|1206
1638815100000|2021-12-06 18:25:00|91018|90993|90951.5|90926.5|91018|90993|90949|90919.6|1102
1638815400000|2021-12-06 18:30:00|90951.2|90926.2|90963.6|90938.6|90966.6|90941.6|90947.9|90922.9|995
1638815700000|2021-12-06 18:35:00|90963.3|90938.3|90948|90923|90966.4|90941.4|90942.9|90917.9|877
1638816000000|2021-12-06 18:40:00|90947.9|90922.9|90947|90922|90971.3|90940.1|90938.5|90913.5|864
1638816300000|2021-12-06 18:45:00|90947.1|90922.1|90946.1|90921.1|90948.2|90923.2|90929.1|90904.1|816
1638816600000|2021-12-06 18:50:00|90945.7|90920.7|90945.4|90920.4|90967.4|90934.5|90940.5|90915.5|664
1638816900000|2021-12-06 18:55:00|90943.6|90918.6|90953.7|90928.7|90960.1|90928.7|90934.1|90906.3|875
1638817200000|2021-12-06 19:00:00|90954.3|90929.3|90948.8|90923.8|90963.9|90938.9|90935.1|90910.1|940
1638817500000|2021-12-06 19:05:00|90945.6|90920.6|90964.6|90939.6|90964.6|90939.6|90945.6|90920.6|854
1638817800000|2021-12-06 19:10:00|90964.4|90939.4|90979.5|90954.5|90980.6|90955.6|90956.8|90931.8|826
1638818100000|2021-12-06 19:15:00|90979.1|90954.1|90979.5|90954.5|90988.3|90963.3|90974.6|90949.6|804
1638818400000|2021-12-06 19:20:00|90979.9|90954.9|90957|90932|90992.7|90957.2|90950.2|90925.2|864
1638818700000|2021-12-06 19:25:00|90958.8|90933.8|90960.1|90935.1|90967|90942|90949.3|90924.3|941
1638819000000|2021-12-06 19:30:00|90960.5|90935.5|90939.3|90914.3|90960.8|90935.8|90935.5|90910.5|1099
1638819300000|2021-12-06 19:35:00|90939.9|90914.9|90944.5|90919.5|90947.4|90922.4|90923.7|90898.7|1006
1638819600000|2021-12-06 19:40:00|90943.8|90918.8|90968.1|90943.1|90977.8|90945|90943.1|90918.1|1055
1638819900000|2021-12-06 19:45:00|90968.2|90943.2|90970.4|90945.4|90981.9|90956.9|90964.4|90939.4|828
1638820200000|2021-12-06 19:50:00|90967.2|90942.2|90973.7|90948.7|90979.5|90949.8|90954.7|90923.8|979
1638820500000|2021-12-06 19:55:00|90972.9|90947.9|91003|90978|91008.7|90981.4|90967.9|90942.9|1176
1638820800000|2021-12-06 20:00:00|91002.9|90977.9|91011.9|90986.9|91024.2|90991|90984.2|90959.2|1452
1638821100000|2021-12-06 20:05:00|91011|90986|91006.3|90981.3|91016.8|90991.8|91001.2|90976.2|979
1638821400000|2021-12-06 20:10:00|91006.6|90981.6|91004.5|90979.5|91022|90990.7|90998.4|90961.8|1143
1638821700000|2021-12-06 20:15:00|91004.8|90979.8|90995.8|90970.8|91011.1|90980.7|90986|90949.8|1034
1638822000000|2021-12-06 20:20:00|90996.8|90971.8|91008.4|90983.4|91023.3|90998.3|90993.8|90964.6|895
1638822300000|2021-12-06 20:25:00|91008.5|90983.5|91013.6|90988.6|91044.2|91019.2|91005.4|90980.4|1227
1638822600000|2021-12-06 20:30:00|91014.8|90989.8|91017.2|90967.2|91031.7|90997.9|90999.1|90962.8|1068
1638822900000|2021-12-06 20:35:00|91016.8|90966.8|91019.1|90969.1|91029.5|90988|91002.1|90957.1|876
1638823200000|2021-12-06 20:40:00|91019.6|90969.6|90991.2|90966.2|91023.3|90983.5|90986.4|90943.1|991
1638823500000|2021-12-06 20:45:00|90991.7|90966.7|90991.4|90966.4|91009.5|90973.6|90985.4|90948.8|1032
1638823800000|2021-12-06 20:50:00|90991.5|90966.5|90968.7|90918.7|90999.2|90967.2|90956.9|90911.9|1055
1638824100000|2021-12-06 20:55:00|90968.6|90918.6|90985.2|90935.2|90992.1|90945.7|90963.1|90913.1|924
1638824400000|2021-12-06 21:00:00|90985.8|90935.8|90991.1|90941.1|90994.7|90954.5|90968.3|90926.5|721
1638824700000|2021-12-06 21:05:00|90991.3|90941.3|90998|90948|91000.3|90962.8|90967.7|90931.8|632
1638825000000|2021-12-06 21:10:00|90997.7|90947.7|90949.4|90899.4|90998.1|90958.3|90931.7|90899.4|903
1638825300000|2021-12-06 21:15:00|90949.6|90899.6|90941.6|90891.6|90952.6|90915.6|90922.6|90890.3|740
1638825600000|2021-12-06 21:20:00|90941.4|90891.4|90935.5|90885.5|90943.9|90905.2|90906.7|90866.2|1295
1638825900000|2021-12-06 21:25:00|90935.3|90885.3|90947.6|90897.6|90952.1|90902.1|90924.5|90874.5|1480
1638826200000|2021-12-06 21:30:00|90945.4|90895.4|90952.8|90902.8|90962.3|90912.3|90933.5|90886.6|1349
1638826500000|2021-12-06 21:35:00|90953|90903|90944.5|90894.5|90965.1|90918.5|90932.9|90882.9|1354
1638826800000|2021-12-06 21:40:00|90945.3|90895.3|90952.6|90902.6|90963.2|90913.2|90936.9|90886.9|1076
1638827100000|2021-12-06 21:45:00|90953.7|90903.7|90937.9|90887.9|90955.7|90905.7|90917.9|90867.9|1084
1638827400000|2021-12-06 21:50:00|90935.3|90885.3|90940.7|90890.7|90997.4|90900.1|90918.4|90839.9|1083
1638827700000|2021-12-06 21:55:00|90994.4|90839.7|91039|90791.7|91161.2|90861.9|90984.3|90754.2|827
1638828000000|2021-12-06 22:00:00|91223.7|90726.7|91269.1|90772.1|91269.1|90772.1|91223.7|90726.7|3
1638828300000|2021-12-06 22:05:00|91256.5|90759.5|91098.5|90819|91272|90820.5|91098.5|90663.2|152
1638828600000|2021-12-06 22:10:00|91238|90757.7|91132.3|90770.1|91238|90876.5|91099.2|90724.2|340
1638828900000|2021-12-06 22:15:00|91137.8|90765|91099.3|90847.1|91175.4|90879|91082.8|90763.5|232
1638829200000|2021-12-06 22:20:00|91103.4|90858.8|91095.7|90802.8|91111.9|90874.1|91082.8|90799|90
1638829500000|2021-12-06 22:25:00|91097.1|90843.1|91118.7|90791|91209.8|90856.5|91073.9|90711|259
1638829800000|2021-12-06 22:30:00|91101.8|90796.5|91083.9|90842.1|91122.8|90845.8|91056.9|90791.5|550
1638830100000|2021-12-06 22:35:00|91079.7|90831|91103.9|90833.2|91128.3|90875.2|91079.7|90797|426
1638830400000|2021-12-06 22:40:00|91101.8|90863.4|91114.5|90856.5|91133.3|90882.1|91087.8|90817.5|359
1638830700000|2021-12-06 22:45:00|91109|90838.2|91105|90863.1|91145.9|90882.8|91085.2|90800.1|305
1638831000000|2021-12-06 22:50:00|91096.5|90815|91135.6|90818.5|91141.3|90880.6|91088.8|90783.2|291
1638831300000|2021-12-06 22:55:00|91140.3|90814.8|91118.8|90847.7|91149.2|90893|91100.5|90794.9|346
1638831600000|2021-12-06 23:00:00|91109.8|90844.6|91091.9|90871.5|91415.1|90918.1|91009.7|90747.2|1042
1638831900000|2021-12-06 23:05:00|91096|90872.3|91082.4|90896.3|91116|90911.2|91068|90842.6|645
1638832200000|2021-12-06 23:10:00|91079.5|90897.7|91083.9|90909.2|91098.6|90918.5|91060.2|90878.4|514
1638832500000|2021-12-06 23:15:00|91086.4|90914.3|91027.8|90877.6|91088|90920.7|91009.2|90867.4|631
1638832800000|2021-12-06 23:20:00|91029.4|90875.5|91017.9|90878.5|91046|90932.1|90972.3|90866.2|629
1638833100000|2021-12-06 23:25:00|91016|90882.4|91028.6|90879.2|91051.4|90935.2|90971.4|90864.8|511
1638833400000|2021-12-06 23:30:00|91031|90876.8|91027.6|90881.4|91043.3|90927|90966.1|90862.6|610
1638833700000|2021-12-06 23:35:00|91020.3|90874|91022.8|90884.6|91036.6|90934.9|90965.5|90867.5|381
1638834000000|2021-12-06 23:40:00|91022.7|90884.5|91029|90894.4|91039.2|90936.4|90975.3|90867.6|480
1638834300000|2021-12-06 23:45:00|91027.3|90895.8|90989.1|90939.1|91040.7|90948.6|90980.7|90883.5|483
1638834600000|2021-12-06 23:50:00|90989.5|90939.5|91062.3|90929|91178.9|90989.7|90983.6|90889.2|637
1638834900000|2021-12-06 23:55:00|91062.4|90928.9|91050.7|90923.3|91065.5|90971.1|91009.8|90908.7|514
1638835200000|2021-12-07 00:00:00|91052.4|90921.2|91017.9|90967.9|91066.7|90973.8|90994.1|90893.2|794
1638835500000|2021-12-07 00:05:00|91018|90968|91056.8|90929.4|91077.7|90977.2|91004.2|90913.5|702
1638835800000|2021-12-07 00:10:00|91055.8|90929.9|91035.7|90985.7|91068.6|90997.1|91007.8|90913.8|594
1638836100000|2021-12-07 00:15:00|91034.9|90984.9|91063.1|91013.1|91065.2|91015.2|91029.7|90979.7|617
1638836400000|2021-12-07 00:20:00|91062.3|91012.3|91047.4|90997.4|91063|91013|91038.7|90988.7|522
1638836700000|2021-12-07 00:25:00|91047.9|90997.9|91031|90981|91049.3|90999.3|91021.1|90971.1|525
1638837000000|2021-12-07 00:30:00|91030.9|90980.9|91009.5|90959.5|91039.8|90989.8|90997.1|90947.1|728
1638837300000|2021-12-07 00:35:00|91009.6|90959.6|91024.5|90974.5|91067|90979.8|91004.1|90923.2|542
1638837600000|2021-12-07 00:40:00|91024|90974|91018.3|90968.3|91063.1|90977.5|91006.1|90918.6|542
1638837900000|2021-12-07 00:45:00|91017.9|90967.9|91027.5|90977.5|91074.3|90979.1|91009.6|90918.7|580
1638838200000|2021-12-07 00:50:00|91027.7|90977.7|91038.2|90988.2|91091.3|90995.6|91023.6|90934.3|765
1638838500000|2021-12-07 00:55:00|91038.3|90988.3|91038|90988|91090.6|90993.4|91024.2|90928.6|691
1638838800000|2021-12-07 01:00:00|91038.8|90988.8|91060.3|91010.3|91111.7|91032.2|91038.8|90980.2|1083
1638839100000|2021-12-07 01:05:00|91060.7|91010.7|91068.5|91018.5|91088.1|91038.1|91056.8|91006.8|830
1638839400000|2021-12-07 01:10:00|91071.5|91021.5|91059.6|91009.6|91077.8|91027.8|91050.9|91000.9|785
1638839700000|2021-12-07 01:15:00|91059.3|91009.3|91074.6|91024.6|91083.8|91033.8|91055|91005|900
1638840000000|2021-12-07 01:20:00|91075.4|91025.4|91063.9|91013.9|91081|91031|91061.5|91011.5|730
1638840300000|2021-12-07 01:25:00|91064.2|91014.2|91037.1|90987.1|91066.2|91016.2|91028.2|90978.2|957
1638840600000|2021-12-07 01:30:00|91037|90987|91038.7|90988.7|91048.2|90998.2|91032.7|90982.7|805
1638840900000|2021-12-07 01:35:00|91039.3|90989.3|91012.2|90962.2|91040.3|90990.3|90996|90946|849
1638841200000|2021-12-07 01:40:00|91011.8|90961.8|91012.4|90962.4|91020.5|90970.5|91002.6|90952.6|735
1638841500000|2021-12-07 01:45:00|91012.5|90962.5|91006.3|90956.3|91018.4|90968.4|91002.3|90952.3|793
1638841800000|2021-12-07 01:50:00|91006.4|90956.4|91006.3|90956.3|91013.6|90963.6|90998.5|90948.5|682
1638842100000|2021-12-07 01:55:00|91008.1|90958.1|90989.3|90939.3|91012.2|90962.2|90979.4|90929.4|925
1638842400000|2021-12-07 02:00:00|90986.7|90936.7|90988|90938|90998|90959|90966.3|90928.6|674
1638842700000|2021-12-07 02:05:00|90988.4|90938.4|90961.4|90936.4|90995.1|90945.1|90954.5|90920.1|739
1638843000000|2021-12-07 02:10:00|90961.5|90936.5|90973.8|90923.8|90980.5|90948.4|90959.5|90922|625
1638843300000|2021-12-07 02:15:00|90973.7|90923.7|90961.5|90936.5|90978.4|90942.3|90957.5|90916.9|576
1638843600000|2021-12-07 02:20:00|90961.6|90936.6|90981.5|90931.5|90983.6|90936.6|90957.1|90912.9|647
1638843900000|2021-12-07 02:25:00|90982.2|90932.2|90985.4|90935.4|90996.1|90946.1|90977.3|90927.3|606
1638844200000|2021-12-07 02:30:00|90985.3|90935.3|90981.4|90931.4|90992.1|90942.1|90978.4|90928.4|846
1638844500000|2021-12-07 02:35:00|90981.2|90931.2|90956.2|90906.2|90983.9|90933.9|90951.3|90901.3|1087
1638844800000|2021-12-07 02:40:00|90956.3|90906.3|90944.2|90894.2|90960.2|90910.2|90944.2|90894.2|1148
1638845100000|2021-12-07 02:45:00|90944.3|90894.3|90939.8|90889.8|90951.2|90901.2|90936.1|90886.1|956
1638845400000|2021-12-07 02:50:00|90940.9|90890.9|90938.8|90888.8|90947.4|90897.4|90928.2|90878.2|820
1638845700000|2021-12-07 02:55:00|90938.7|90888.7|90944|90894|90946|90896|90928.8|90878.8|863
1638846000000|2021-12-07 03:00:00|90944.1|90894.1|90944.4|90894.4|90948.2|90898.2|90935.2|90885.2|926
1638846300000|2021-12-07 03:05:00|90943.3|90893.3|90937.8|90887.8|90949.2|90899.2|90928.2|90878.2|645
1638846600000|2021-12-07 03:10:00|90937.1|90887.1|90938.4|90888.4|90942.9|90892.9|90918.7|90868.7|575
1638846900000|2021-12-07 03:15:00|90937.3|90887.3|90932.6|90882.6|90943.5|90893.5|90924.9|90874.9|913
1638847200000|2021-12-07 03:20:00|90932.9|90882.9|90936.7|90886.7|90942.8|90892.8|90929.4|90879.4|660
1638847500000|2021-12-07 03:25:00|90937|90887|90942|90892|90946.2|90896.2|90929.2|90879.2|650
1638847800000|2021-12-07 03:30:00|90942.7|90892.7|90962.2|90912.2|90969|90919|90929.4|90879.4|1255
1638848100000|2021-12-07 03:35:00|90959.4|90909.4|90945.1|90895.1|90963.6|90913.6|90940.4|90890.4|1205
1638848400000|2021-12-07 03:40:00|90944.6|90894.6|90927.8|90877.8|90946.3|90896.3|90919.5|90869.5|1216
1638848700000|2021-12-07 03:45:00|90929.5|90879.5|90918.2|90868.2|90934.6|90884.6|90916.9|90866.9|996
1638849000000|2021-12-07 03:50:00|90919|90869|90893.2|90843.2|90929.9|90879.9|90883.8|90833.8|1004
1638849300000|2021-12-07 03:55:00|90892.2|90842.2|90897.4|90847.4|90901.1|90851.1|90888.1|90838.1|927
1638849600000|2021-12-07 04:00:00|90898.7|90848.7|90873|90823|90901.4|90851.4|90871.3|90821.3|603
1638849900000|2021-12-07 04:05:00|90872.9|90822.9|90880.8|90830.8|90900.7|90850.7|90871.2|90821.2|798
1638850200000|2021-12-07 04:10:00|90880.7|90830.7|90898.5|90848.5|90910.3|90860.3|90877.9|90827.9|1320
1638850500000|2021-12-07 04:15:00|90898.1|90848.1|90902.7|90852.7|90906|90856|90894.2|90844.2|929
1638850800000|2021-12-07 04:20:00|90902.9|90852.9|90885.3|90835.3|90906.8|90856.8|90882.7|90832.7|957
1638851100000|2021-12-07 04:25:00|90886.1|90836.1|90857.9|90807.9|90891|90841|90847.8|90797.8|1030
1638851400000|2021-12-07 04:30:00|90858|90808|90833|90783|90872.5|90822.5|90821.5|90771.5|852
1638851700000|2021-12-07 04:35:00|90832.8|90782.8|90834.4|90784.4|90843.1|90793.1|90822.4|90772.4|826
1638852000000|2021-12-07 04:40:00|90835.1|90785.1|90814|90764|90841.5|90791.5|90813.8|90763.8|826
1638852300000|2021-12-07 04:45:00|90813.8|90763.8|90831.9|90781.9|90842.4|90792.4|90813.8|90763.8|894
1638852600000|2021-12-07 04:50:00|90834.6|90784.6|90771.2|90721.2|90846.2|90796.2|90741.7|90658.7|896
1638852900000|2021-12-07 04:55:00|90771|90721|90834.8|90784.8|90835.6|90785.6|90764.4|90702.6|972
1638853200000|2021-12-07 05:00:00|90834.5|90784.5|90771.9|90721.9|90840.4|90790.4|90732|90675.2|1105
1638853500000|2021-12-07 05:05:00|90772.1|90722.1|90752.9|90702.9|90785.2|90735.2|90743.1|90693.1|930
1638853800000|2021-12-07 05:10:00|90753.4|90703.4|90710.4|90660.4|90764.3|90714.3|90701.4|90651.4|1106
1638854100000|2021-12-07 05:15:00|90710.6|90660.6|90798.3|90748.3|90807.4|90757.4|90698.4|90648.4|679
1638854400000|2021-12-07 05:20:00|90798.5|90748.5|90797.9|90747.9|90803.4|90753.4|90788.5|90738.5|680
1638854700000|2021-12-07 05:25:00|90798|90748|90786.4|90736.4|90800.6|90750.6|90784.3|90734.3|631
1638855000000|2021-12-07 05:30:00|90787.4|90737.4|90795.4|90745.4|90796.2|90746.2|90776.5|90726.5|641
1638855300000|2021-12-07 05:35:00|90795.1|90745.1|90791.5|90741.5|90800|90750|90782.8|90732.8|606
1638855600000|2021-12-07 05:40:00|90792.1|90742.1|90789.8|90739.8|90798.2|90748.2|90775.8|90725.8|643
1638855900000|2021-12-07 05:45:00|90789.4|90739.4|90768.7|90718.7|90795.9|90745.9|90762|90712|633
1638856200000|2021-12-07 05:50:00|90769.7|90719.7|90676.8|90626.8|90772.8|90722.8|90674.7|90624.7|971
1638856500000|2021-12-07 05:55:00|90677.3|90627.3|90699|90649|90703.2|90653.2|90669.8|90619.8|873
1638856800000|2021-12-07 06:00:00|90699.4|90649.4|90715.8|90665.8|90769.5|90719.5|90699.4|90649.4|1275
1638857100000|2021-12-07 06:05:00|90715.9|90665.9|90703|90653|90723.9|90673.9|90695|90645|1304
1638857400000|2021-12-07 06:10:00|90703.7|90653.7|90690.9|90640.9|90714.1|90669.3|90674.7|90634.2|1253
1638857700000|2021-12-07 06:15:00|90691|90641|90638.3|90613.3|90691|90656.7|90634.2|90594.3|904
1638858000000|2021-12-07 06:20:00|90633.9|90608.9|90613.6|90563.6|90638.1|90612.8|90599.1|90562.2|854
1638858300000|2021-12-07 06:25:00|90613.7|90563.7|90611.3|90561.3|90619|90576.8|90588.5|90549.1|865
1638858600000|2021-12-07 06:30:00|90610.5|90560.5|90596|90571|90612|90579|90584.4|90548.3|744
1638858900000|2021-12-07 06:35:00|90595|90570|90589.6|90564.6|90623.2|90583|90585|90546.2|766
1638859200000|2021-12-07 06:40:00|90589|90564|90608.4|90583.4|90615.6|90589.8|90587.6|90555.1|692
1638859500000|2021-12-07 06:45:00|90608.3|90583.3|90596.3|90571.3|90628.5|90592.3|90595.1|90552.5|710
1638859800000|2021-12-07 06:50:00|90595.7|90570.7|90549.6|90524.6|90604.1|90571.4|90546.3|90521.3|900
1638860100000|2021-12-07 06:55:00|90548.8|90523.8|90583.4|90533.4|90589.1|90552.7|90548.1|90522.3|1134
1638860400000|2021-12-07 07:00:00|90583.8|90533.8|90521.3|90496.3|90594.2|90569.2|90481.7|90456.7|1304
1638860700000|2021-12-07 07:05:00|90521.4|90496.4|90514.2|90489.2|90522|90497|90494.9|90469.9|1103
1638861000000|2021-12-07 07:10:00|90513.6|90488.6|90536|90511|90536|90511|90504.3|90479.3|1130
1638861300000|2021-12-07 07:15:00|90535.6|90510.6|90526.9|90501.9|90543.5|90518.5|90520.4|90495.4|1168
1638861600000|2021-12-07 07:20:00|90527|90502|90557.4|90532.4|90575.9|90550.9|90526.6|90501.6|1043
1638861900000|2021-12-07 07:25:00|90557.7|90532.7|90536.2|90511.2|90593.6|90568.6|90524.9|90499.9|1099
1638862200000|2021-12-07 07:30:00|90536.7|90511.7|90560.3|90535.3|90570.6|90545.6|90525|90500|1163
1638862500000|2021-12-07 07:35:00|90560.6|90535.6|90510|90485|90571.9|90546.9|90497|90472|1127
1638862800000|2021-12-07 07:40:00|90509.4|90484.4|90509.4|90484.4|90512|90487|90491.5|90466.5|1040
1638863100000|2021-12-07 07:45:00|90510|90485|90587.6|90562.6|90599.2|90574.2|90510|90485|1191
1638863400000|2021-12-07 07:50:00|90587|90562|90563|90538|90589.5|90564.5|90534.7|90509.7|1308
1638863700000|2021-12-07 07:55:00|90562.7|90537.7|90590.7|90565.7|90592.2|90567.2|90532.1|90507.1|1482
1638864000000|2021-12-07 08:00:00|90590.4|90565.4|90525.3|90500.3|90604|90579|90513.8|90488.8|1608
1638864300000|2021-12-07 08:05:00|90528.4|90503.4|90515.8|90490.8|90577.5|90552.5|90494.8|90469.8|1493
1638864600000|2021-12-07 08:10:00|90517.1|90492.1|90496|90471|90569.6|90544.6|90478.4|90453.4|1540
1638864900000|2021-12-07 08:15:00|90495.8|90470.8|90557.5|90532.5|90587.1|90562.1|90485.9|90460.9|1324
1638865200000|2021-12-07 08:20:00|90557.1|90532.1|90519.5|90494.5|90590.6|90565.6|90494.9|90469.9|1571
1638865500000|2021-12-07 08:25:00|90519.8|90494.8|90485.8|90435.8|90520.1|90495.1|90435|90342.9|1666
1638865800000|2021-12-07 08:30:00|90485.5|90435.5|90406.1|90381.1|90491.3|90466.3|90406.1|90381.1|1526
1638866100000|2021-12-07 08:35:00|90406.8|90381.8|90384.9|90359.9|90428.3|90403.3|90348.3|90323.3|1688
1638866400000|2021-12-07 08:40:00|90385.4|90360.4|90319.4|90294.4|90398.9|90373.9|90319.4|90294.4|1416
1638866700000|2021-12-07 08:45:00|90323|90298|90421.8|90396.8|90422|90397|90293.7|90268.7|1431
1638867000000|2021-12-07 08:50:00|90422|90397|90444.5|90419.5|90457.7|90432.7|90388.3|90363.3|1511
1638867300000|2021-12-07 08:55:00|90444|90419|90485|90460|90499.4|90474.4|90433.5|90408.5|1489
1638867600000|2021-12-07 09:00:00|90485.7|90460.7|90647.7|90622.7|90653.1|90628.1|90485.7|90460.7|1767
1638867900000|2021-12-07 09:05:00|90647.9|90622.9|90789.5|90764.5|90805.6|90780.6|90644.3|90619.3|1764
1638868200000|2021-12-07 09:10:00|90789|90764|90684.4|90659.4|90800.6|90775.6|90678.8|90653.8|1666
1638868500000|2021-12-07 09:15:00|90684.3|90659.3|90674.7|90649.7|90699.9|90674.9|90651.1|90626.1|1548
1638868800000|2021-12-07 09:20:00|90673|90648|90614.7|90589.7|90684.9|90659.9|90600|90575|1444
1638869100000|2021-12-07 09:25:00|90615|90590|90640.2|90615.2|90658|90633|90598|90573|1270
1638869400000|2021-12-07 09:30:00|90640.3|90615.3|90697.1|90672.1|90711.4|90686.4|90640|90615|1437
1638869700000|2021-12-07 09:35:00|90697.4|90672.4|90727|90702|90742.8|90717.8|90692.1|90667.1|1245
1638870000000|2021-12-07 09:40:00|90727.2|90702.2|90682|90657|90732.2|90707.2|90677.3|90652.3|1228
1638870300000|2021-12-07 09:45:00|90682.5|90657.5|90655.5|90630.5|90697.1|90672.1|90643|90618|1227
1638870600000|2021-12-07 09:50:00|90655.4|90630.4|90583.7|90558.7|90670.9|90645.9|90582.9|90557.9|1200
1638870900000|2021-12-07 09:55:00|90584.7|90559.7|90551|90526|90587.8|90562.8|90549.9|90524.9|1392
1638871200000|2021-12-07 10:00:00|90550.3|90525.3|90542.4|90517.4|90559.2|90534.2|90522.2|90497.2|1476
1638871500000|2021-12-07 10:05:00|90542.9|90517.9|90548.5|90523.5|90586.9|90561.9|90539.5|90514.5|1354
1638871800000|2021-12-07 10:10:00|90549.4|90524.4|90558.7|90533.7|90596.5|90571.5|90545.1|90520.1|1294
1638872100000|2021-12-07 10:15:00|90558.8|90533.8|90553.5|90528.5|90566.9|90541.9|90536.8|90511.8|1262
1638872400000|2021-12-07 10:20:00|90556.5|90531.5|90614.7|90589.7|90673.6|90639|90553.3|90528.3|1668
1638872700000|2021-12-07 10:25:00|90616.6|90591.6|90622|90597|90644.7|90619.7|90592.6|90567.6|1229
1638873000000|2021-12-07 10:30:00|90622.2|90597.2|90615.6|90590.6|90634.4|90609.4|90598|90573|1192
1638873300000|2021-12-07 10:35:00|90615.1|90590.1|90598.2|90573.2|90630.8|90605.8|90573.4|90548.4|1253
1638873600000|2021-12-07 10:40:00|90598.6|90573.6|90596|90571|90598.6|90573.6|90550.8|90525.8|1108
1638873900000|2021-12-07 10:45:00|90597.4|90572.4|90639.9|90614.9|90642.3|90617.3|90597.4|90572.4|1081
1638874200000|2021-12-07 10:50:00|90639.4|90614.4|90603.3|90578.3|90639.4|90614.4|90558.3|90533.3|1449
1638874500000|2021-12-07 10:55:00|90604.5|90579.5|90600.8|90575.8|90628.9|90603.9|90597.5|90572.5|1194
1638874800000|2021-12-07 11:00:00|90599.6|90574.6|90497.6|90472.6|90613.4|90588.4|90496.6|90471.6|1417
1638875100000|2021-12-07 11:05:00|90497.2|90472.2|90516.4|90491.4|90543.9|90518.9|90492.5|90467.5|1200
1638875400000|2021-12-07 11:10:00|90516|90491|90493.9|90468.9|90536.9|90511.9|90483.8|90458.8|1203
1638875700000|2021-12-07 11:15:00|90493.5|90468.5|90469.3|90444.3|90493.7|90468.7|90453.5|90428.5|828
1638876000000|2021-12-07 11:20:00|90495.1|90470.1|90534.2|90509.2|90541.1|90516.1|90491.9|90466.9|1154
1638876300000|2021-12-07 11:25:00|90534.1|90509.1|90507.2|90482.2|90565.2|90540.2|90500.5|90475.5|1092
1638876600000|2021-12-07 11:30:00|90508.2|90483.2|90501.9|90476.9|90530.1|90505.1|90497.9|90472.9|1055
1638876900000|2021-12-07 11:35:00|90502|90477|90485.3|90460.3|90507.4|90482.4|90483.8|90458.8|966
1638877200000|2021-12-07 11:40:00|90484.5|90459.5|90468.6|90443.6|90514.7|90489.7|90467.2|90442.2|1074
1638877500000|2021-12-07 11:45:00|90468.7|90443.7|90544.2|90519.2|90554.7|90529.7|90463.6|90438.6|1247
1638877800000|2021-12-07 11:50:00|90543.9|90518.9|90572.8|90547.8|90583.8|90558.8|90535.7|90510.7|1268
1638878100000|2021-12-07 11:55:00|90573|90548|90577.3|90552.3|90587|90562|90517.9|90492.9|1416
1638878400000|2021-12-07 12:00:00|90577.8|90552.8|90648.8|90623.8|90671.9|90646.9|90557.4|90532.4|1522
1638878700000|2021-12-07 12:05:00|90648.1|90623.1|90520|90495|90649.3|90624.3|90510.8|90485.8|1461
1638879000000|2021-12-07 12:10:00|90519.8|90494.8|90491.5|90466.5|90544.4|90519.4|90468.2|90443.2|1365
1638879300000|2021-12-07 12:15:00|90491.2|90466.2|90472.4|90447.4|90493.3|90468.3|90449|90424|1076
1638879600000|2021-12-07 12:20:00|90470.9|90445.9|90464.3|90439.3|90496.5|90471.5|90459.8|90434.8|1219
1638879900000|2021-12-07 12:25:00|90463.5|90438.5|90466.6|90441.6|90513|90488|90443|90418|1330
1638880200000|2021-12-07 12:30:00|90466.2|90441.2|90446.7|90421.7|90493.7|90468.7|90439.6|90414.6|1351
1638880500000|2021-12-07 12:35:00|90446.4|90421.4|90465.8|90440.8|90487.6|90462.6|90443.8|90418.8|1304
1638880800000|2021-12-07 12:40:00|90465.4|90440.4|90486|90461|90514.1|90489.1|90462.5|90437.5|1551
1638881100000|2021-12-07 12:45:00|90486.4|90461.4|90523.6|90498.6|90552.2|90527.2|90476.7|90451.7|1574
1638881400000|2021-12-07 12:50:00|90524.2|90499.2|90473.8|90448.8|90574|90549|90472.9|90447.9|1455
1638881700000|2021-12-07 12:55:00|90474.4|90449.4|90529.4|90504.4|90559.3|90534.3|90451.3|90426.3|1603
1638882000000|2021-12-07 13:00:00|90527.1|90502.1|90620.9|90595.9|90628.7|90603.7|90523.7|90498.7|1765
1638882300000|2021-12-07 13:05:00|90621|90596|90534.2|90509.2|90621|90596|90533.1|90508.1|1760
1638882600000|2021-12-07 13:10:00|90534.7|90509.7|90543.4|90518.4|90576.3|90551.3|90531.6|90506.6|1834
1638882900000|2021-12-07 13:15:00|90546.8|90521.8|90597.2|90572.2|90631.2|90606.2|90546|90521|1715
1638883200000|2021-12-07 13:20:00|90598.2|90573.2|90673.5|90648.5|90675.9|90650.9|90586.4|90561.4|1692
1638883500000|2021-12-07 13:25:00|90673.6|90648.6|90743.2|90718.2|90805.8|90780.8|90668.5|90643.5|1727
1638883800000|2021-12-07 13:30:00|90742.7|90717.7|90817.4|90792.4|90829.8|90804.8|90709.8|90684.8|1923
1638884100000|2021-12-07 13:35:00|90819.3|90794.3|90825.4|90800.4|90855.1|90830.1|90769.7|90744.7|1767
1638884400000|2021-12-07 13:40:00|90825.3|90800.3|90798.2|90773.2|90855.2|90830.2|90773.8|90748.8|1795
1638884700000|2021-12-07 13:45:00|90798.9|90773.9|90770.8|90745.8|90827.1|90802.1|90755.5|90730.5|1714
1638885000000|2021-12-07 13:50:00|90769.7|90744.7|90774.5|90749.5|90780.8|90755.8|90740.3|90715.3|1425
1638885300000|2021-12-07 13:55:00|90774.1|90749.1|90721.5|90696.5|90785.6|90760.6|90717.4|90692.4|1656
1638885600000|2021-12-07 14:00:00|90721.8|90696.8|90702.7|90677.7|90742.7|90717.7|90687.6|90662.6|1695
1638885900000|2021-12-07 14:05:00|90703.4|90678.4|90712.5|90687.5|90752|90727|90684.7|90659.7|1353
1638886200000|2021-12-07 14:10:00|90713.7|90688.7|90741.8|90716.8|90752.6|90727.6|90691|90666|1547
1638886500000|2021-12-07 14:15:00|90742.2|90717.2|90711.4|90686.4|90755.8|90730.8|90682.2|90657.2|1517
1638886800000|2021-12-07 14:20:00|90711.2|90686.2|90694.5|90669.5|90712.6|90687.6|90639.4|90614.4|1458
1638887100000|2021-12-07 14:25:00|90694.6|90669.6|90697.9|90672.9|90708.7|90683.7|90647|90622|1432
1638887400000|2021-12-07 14:30:00|90697.7|90672.7|90599.6|90574.6|90698.8|90673.8|90560.1|90535.1|1786
1638887700000|2021-12-07 14:35:00|90600.7|90575.7|90684.8|90659.8|90700.4|90675.4|90568.4|90543.4|1776
1638888000000|2021-12-07 14:40:00|90683.8|90658.8|90590.7|90565.7|90685.4|90660.4|90585.1|90560.1|1732
1638888300000|2021-12-07 14:45:00|90589.6|90564.6|90538.5|90513.5|90617.1|90592.1|90533.8|90508.8|1630
1638888600000|2021-12-07 14:50:00|90538.9|90513.9|90518.9|90493.9|90557.1|90532.1|90482.3|90457.3|1458
1638888900000|2021-12-07 14:55:00|90518.8|90493.8|90449|90424|90544|90519|90442.9|90417.9|1697
1638889200000|2021-12-07 15:00:00|90443.7|90418.7|90464.4|90439.4|90491.2|90466.2|90437|90412|1617
1638889500000|2021-12-07 15:05:00|90465.1|90440.1|90445.3|90420.3|90491|90466|90434.6|90409.6|1476
1638889800000|2021-12-07 15:10:00|90445|90420|90440.1|90415.1|90456.1|90431.1|90427|90402|1328
1638890100000|2021-12-07 15:15:00|90436.8|90411.8|90434.3|90409.3|90458.6|90433.6|90363.1|90338.1|1790
1638890400000|2021-12-07 15:20:00|90434.5|90409.5|90421.4|90396.4|90460.7|90435.7|90380.8|90355.8|1811
1638890700000|2021-12-07 15:25:00|90421.1|90396.1|90384.9|90359.9|90449.3|90424.3|90361.6|90336.6|1680
1638891000000|2021-12-07 15:30:00|90385.1|90360.1|90405.7|90380.7|90418.7|90393.7|90348.3|90323.3|1586
1638891300000|2021-12-07 15:35:00|90405.5|90380.5|90476.2|90451.2|90493.8|90468.8|90389.5|90364.5|1680
1638891600000|2021-12-07 15:40:00|90476.6|90451.6|90439.2|90414.2|90479.1|90454.1|90397.8|90372.8|1683
1638891900000|2021-12-07 15:45:00|90438.8|90413.8|90357|90332|90447.8|90422.8|90353.3|90328.3|1703
1638892200000|2021-12-07 15:50:00|90356.3|90331.3|90404.2|90379.2|90410.6|90385.6|90300.3|90275.3|1869
1638892500000|2021-12-07 15:55:00|90404.5|90379.5|90352.2|90327.2|90426.2|90401.2|90302.4|90277.4|1883
1638892800000|2021-12-07 16:00:00|90353.5|90328.5|90284.5|90259.5|90370|90345|90264.2|90239.2|1770
1638893100000|2021-12-07 16:05:00|90283.6|90258.6|90335.8|90310.8|90357.4|90332.4|90276|90251|1416
1638893400000|2021-12-07 16:10:00|90335.5|90310.5|90372.4|90347.4|90375|90350|90312.7|90287.7|1467
1638893700000|2021-12-07 16:15:00|90372.1|90347.1|90404|90379|90418|90393|90337|90312|1560
1638894000000|2021-12-07 16:20:00|90404.3|90379.3|90399.8|90374.8|90450|90425|90392.5|90367.5|1506
1638894300000|2021-12-07 16:25:00|90400|90375|90404.9|90379.9|90440.4|90409|90380.7|90355.7|1433
1638894600000|2021-12-07 16:30:00|90404.2|90379.2|90339.9|90314.9|90414.6|90389.6|90330.1|90305.1|1525
1638894900000|2021-12-07 16:35:00|90342|90317|90328.5|90303.5|90368.4|90343.4|90327.1|90302.1|1412
1638895200000|2021-12-07 16:40:00|90327.8|90302.8|90330.3|90305.3|90341.8|90316.8|90319.7|90294.7|1596
1638895500000|2021-12-07 16:45:00|90329.9|90304.9|90343.3|90318.3|90360.2|90335.2|90301.8|90276.8|1511
1638895800000|2021-12-07 16:50:00|90343.1|90318.1|90354|90329|90357|90332|90329.4|90304.4|855
1638896100000|2021-12-07 16:55:00|90353.9|90328.9|90366.9|90341.9|90395.4|90370.4|90353.9|90328.9|1232
1638896400000|2021-12-07 17:00:00|90367.7|90342.7|90374.3|90349.3|90388.3|90363.3|90365.4|90340.4|1341
1638896700000|2021-12-07 17:05:00|90374.6|90349.6|90366.5|90341.5|90383.3|90358.3|90338.6|90313.6|1302
1638897000000|2021-12-07 17:10:00|90367|90342|90369.9|90344.9|90378.5|90353.5|90358.6|90333.6|1059
1638897300000|2021-12-07 17:15:00|90369.6|90344.6|90422.6|90397.6|90425|90400|90369.4|90344.4|1072
1638897600000|2021-12-07 17:20:00|90423.6|90398.6|90415.5|90390.5|90437.8|90412.8|90409.9|90384.9|1151
1638897900000|2021-12-07 17:25:00|90415.2|90390.2|90460.5|90435.5|90475.2|90450.2|90390.3|90365.3|1313
1638898200000|2021-12-07 17:30:00|90460.7|90435.7|90423.6|90398.6|90466.1|90441.1|90423.1|90398.1|1201
1638898500000|2021-12-07 17:35:00|90423.7|90398.7|90400.5|90375.5|90425.1|90400.1|90386.9|90361.9|1056
1638898800000|2021-12-07 17:40:00|90402.2|90377.2|90428.8|90403.8|90437|90412|90394.8|90369.8|1414
1638899100000|2021-12-07 17:45:00|90429|90404|90434.7|90409.7|90449|90424|90423.7|90398.7|1200
1638899400000|2021-12-07 17:50:00|90435|90410|90429.9|90404.9|90439.7|90414.7|90426.8|90401.8|941
1638899700000|2021-12-07 17:55:00|90429.8|90404.8|90425.4|90400.4|90442.9|90417.9|90410.8|90385.8|1023
1638900000000|2021-12-07 18:00:00|90425.6|90400.6|90404.1|90379.1|90434.1|90409.1|90394.1|90369.1|1132
1638900300000|2021-12-07 18:05:00|90406.7|90381.7|90422.4|90397.4|90426.2|90401.2|90386.6|90361.6|1210
1638900600000|2021-12-07 18:10:00|90423|90398|90400.6|90375.6|90429.5|90404.5|90393.3|90368.3|1106
1638900900000|2021-12-07 18:15:00|90400.3|90375.3|90409.4|90384.4|90413.1|90388.1|90391.6|90366.6|1308
1638901200000|2021-12-07 18:20:00|90409.5|90384.5|90425.4|90400.4|90437.5|90412.5|90403.9|90378.9|1181
1638901500000|2021-12-07 18:25:00|90425.2|90400.2|90430.3|90405.3|90446.9|90421.9|90419.7|90394.7|1272
1638901800000|2021-12-07 18:30:00|90430.5|90405.5|90400.5|90375.5|90431.9|90406.9|90391.8|90366.8|1232
1638902100000|2021-12-07 18:35:00|90400.1|90375.1|90401.6|90376.6|90403.7|90378.7|90388.8|90363.8|832
1638902400000|2021-12-07 18:40:00|90399.3|90374.3|90386.9|90361.9|90401|90376|90377.2|90352.2|806
1638902700000|2021-12-07 18:45:00|90387|90362|90371.3|90346.3|90388.5|90363.5|90365.5|90340.5|968
1638903000000|2021-12-07 18:50:00|90371.2|90346.2|90375.8|90350.8|90395.7|90370.7|90363|90338|892
1638903300000|2021-12-07 18:55:00|90375.7|90350.7|90362.2|90337.2|90376.1|90351.1|90349|90324|804
1638903600000|2021-12-07 19:00:00|90362|90337|90366.7|90341.7|90367|90342|90335.6|90310.6|1135
1638903900000|2021-12-07 19:05:00|90366.4|90341.4|90373.9|90348.9|90389.2|90364.2|90364.1|90339.1|884
1638904200000|2021-12-07 19:10:00|90374.3|90349.3|90378.2|90353.2|90385.6|90360.6|90369.5|90344.5|940
1638904500000|2021-12-07 19:15:00|90378.6|90353.6|90353.3|90328.3|90380.5|90355.5|90353|90328|903
1638904800000|2021-12-07 19:20:00|90354.6|90329.6|90346.4|90321.4|90357.5|90332.5|90345.8|90320.8|874
1638905100000|2021-12-07 19:25:00|90346.2|90321.2|90328.3|90303.3|90348.3|90323.3|90317.2|90292.2|1094
1638905400000|2021-12-07 19:30:00|90328.2|90303.2|90348.4|90323.4|90349.9|90324.9|90327.9|90302.9|1047
1638905700000|2021-12-07 19:35:00|90348.9|90323.9|90343.4|90318.4|90349.8|90324.8|90335|90310|1199
1638906000000|2021-12-07 19:40:00|90343.7|90318.7|90333.7|90308.7|90353.7|90328.7|90328.7|90303.7|910
1638906300000|2021-12-07 19:45:00|90333.3|90308.3|90355.9|90330.9|90365.3|90340.3|90332.9|90307.9|1088
1638906600000|2021-12-07 19:50:00|90355.8|90330.8|90347.2|90322.2|90358.1|90333.1|90343.2|90318.2|747
1638906900000|2021-12-07 19:55:00|90346.6|90321.6|90328.4|90303.4|90349.2|90324.2|90328.4|90303.4|1052
1638907200000|2021-12-07 20:00:00|90328.3|90303.3|90325.6|90300.6|90337.2|90312.2|90319.8|90294.8|943
1638907500000|2021-12-07 20:05:00|90325.7|90300.7|90334.4|90309.4|90336|90311|90320.8|90295.8|849
1638907800000|2021-12-07 20:10:00|90334.7|90309.7|90321.9|90296.9|90335.3|90310.3|90316.3|90291.3|783
1638908100000|2021-12-07 20:15:00|90322|90297|90317.8|90292.8|90329.4|90304.4|90317.2|90292.2|708
1638908400000|2021-12-07 20:20:00|90318.1|90293.1|90321|90296|90322|90297|90296|90271|1008
1638908700000|2021-12-07 20:25:00|90320.2|90295.2|90287.4|90262.4|90340.1|90315.1|90272.8|90247.8|1225
1638909000000|2021-12-07 20:30:00|90287.8|90262.8|90321.8|90296.8|90340.4|90301.2|90286.1|90261.1|930
1638909300000|2021-12-07 20:35:00|90321.9|90296.9|90416.5|90366.5|90479.6|90397.4|90316.1|90247.4|1089
1638909600000|2021-12-07 20:40:00|90414.8|90364.8|90350.7|90300.7|90414.8|90364.8|90331.2|90285.5|1132
1638909900000|2021-12-07 20:45:00|90350.8|90300.8|90349.4|90324.4|90366|90326.9|90338.2|90298|959
1638910200000|2021-12-07 20:50:00|90348.9|90323.9|90328.1|90303.1|90370.9|90333.4|90321.4|90287.6|963
1638910500000|2021-12-07 20:55:00|90328|90303|90287.1|90262.1|90330.3|90305.3|90287|90250.7|1329
1638910800000|2021-12-07 21:00:00|90287.3|90262.3|90222.7|90197.7|90299.1|90264.1|90220.3|90178.8|1188
1638911100000|2021-12-07 21:05:00|90221.1|90196.1|90218.6|90193.6|90223.6|90198.6|90205.8|90180.8|780
1638911400000|2021-12-07 21:10:00|90218.9|90193.9|90219.1|90194.1|90233.6|90202.4|90213|90183.6|558
1638911700000|2021-12-07 21:15:00|90223.2|90198.2|90211.6|90186.6|90224.8|90199.8|90203.3|90178.3|545
1638912000000|2021-12-07 21:20:00|90211.4|90186.4|90165.3|90140.3|90211.6|90186.6|90165.3|90140.3|777
1638912300000|2021-12-07 21:25:00|90165.9|90140.9|90181.7|90131.7|90185.7|90149.7|90140.2|90106|1532
1638912600000|2021-12-07 21:30:00|90177.7|90127.7|90168.5|90118.5|90189|90139|90153.7|90103.7|1062
1638912900000|2021-12-07 21:35:00|90164.3|90114.3|90178.4|90128.4|90193|90143|90150.1|90100.1|949
1638913200000|2021-12-07 21:40:00|90181.4|90131.4|90186.7|90136.7|90193.6|90143.6|90173.5|90123.5|523
1638913500000|2021-12-07 21:45:00|90186.8|90136.8|90203.7|90153.7|90221.7|90171.7|90181.8|90131.8|815
1638913800000|2021-12-07 21:50:00|90197.5|90147.5|90206.4|90156.4|90216.1|90166.1|90194.2|90144.2|1282
1638914100000|2021-12-07 21:55:00|90206.1|90156.1|90339.2|90102.4|90339.2|90168.7|90199.7|90065.5|601
1638914400000|2021-12-07 22:00:00|90378.7|90055.7|90337.9|90128.3|90378.7|90129.6|90337.9|90049.6|10
1638914700000|2021-12-07 22:05:00|90359.1|90012.1|90643.2|90146.2|90643.3|90146.3|90359.1|89974.4|31
1638915000000|2021-12-07 22:10:00|90615.8|90118.8|90607.5|90110.5|90701|90204|90571.3|90074.3|88
1638915300000|2021-12-07 22:15:00|90634.7|90137.7|90658.9|90161.9|90665.9|90168.9|90612.5|90115.5|11
1638915600000|2021-12-07 22:20:00|90667.4|90170.4|90682.9|90185.9|90682.9|90185.9|90512.5|90015.5|63
1638915900000|2021-12-07 22:25:00|90658.3|90161.3|90580.9|90083.9|90695.2|90198.2|90507.4|90010.4|90
1638916200000|2021-12-07 22:30:00|90581.7|90084.7|90516.8|90019.8|90649.2|90152.2|90450|89953|236
1638916500000|2021-12-07 22:35:00|90558.8|90061.8|90602.4|90105.4|90649.2|90152.2|90471.6|89974.6|162
1638916800000|2021-12-07 22:40:00|90575.7|90078.7|90542.3|90045.3|90642.1|90145.1|90474.5|89977.5|193
1638917100000|2021-12-07 22:45:00|90550.4|90053.4|90371.2|89902.4|90617.6|90120.6|90312.2|89864.5|390
1638917400000|2021-12-07 22:50:00|90367.8|89903.2|90376.1|89954.9|90417.4|89965.3|90291.6|89902.3|346
1638917700000|2021-12-07 22:55:00|90329.6|89962.6|90319.3|89995.8|90402.7|90000.5|90291.3|89939.4|245
1638918000000|2021-12-07 23:00:00|90316.6|89987.7|90232.9|90049.4|90669.5|90172.5|90222.8|89972.3|698
1638918300000|2021-12-07 23:05:00|90232.8|90049.3|90237.1|90077.6|90258.1|90092.9|90217.9|90040.4|525
1638918600000|2021-12-07 23:10:00|90234.1|90081.1|90212.4|90075.8|90240.4|90129.9|90169.1|90058.9|481
1638918900000|2021-12-07 23:15:00|90214.1|90074.8|90207.3|90079|90228.8|90128.5|90156|90053.4|455
1638919200000|2021-12-07 23:20:00|90207.6|90075.3|90194.8|90064.2|90219.7|90124.8|90141.6|90056.7|444
1638919500000|2021-12-07 23:25:00|90152|90102|90195.5|90066.8|90228.4|90122.8|90152|90040.4|467
1638919800000|2021-12-07 23:30:00|90157.9|90107.9|90189.3|90052.5|90215.4|90107.9|90143.7|90045|457
1638920100000|2021-12-07 23:35:00|90189|90052.4|90190.2|90059.1|90220.8|90103.5|90142.4|90039|414
1638920400000|2021-12-07 23:40:00|90189.8|90055.9|90197.3|90068|90221.1|90118.9|90149.4|90045.8|442
1638920700000|2021-12-07 23:45:00|90197.2|90067.8|90198.3|90053.5|90213|90116.4|90140.5|90048.1|416
1638921000000|2021-12-07 23:50:00|90194.2|90055.8|90171.9|90045.7|90224.8|90098.1|90136|90036.9|460
1638921300000|2021-12-07 23:55:00|90143|90093|90191.5|90059.5|90205.2|90104.6|90136.1|90042|548
1638921600000|2021-12-08 00:00:00|90191.8|90056.4|90164.8|90114.8|90218|90144.8|90137.8|90035.7|828
1638921900000|2021-12-08 00:05:00|90170.4|90120.4|90149.5|90017.6|90173.9|90122.5|90108.5|90004.9|655
1638922200000|2021-12-08 00:10:00|90148.6|90017|90147.4|90015.5|90165.9|90071.2|90103.3|90007.7|576
1638922500000|2021-12-08 00:15:00|90111.6|90061.6|90121.4|89994.1|90153.6|90061.6|90083.4|89983.1|761
1638922800000|2021-12-08 00:20:00|90121.3|89994|90082.8|90032.8|90138.5|90048.8|90080.6|89988.7|685
1638923100000|2021-12-08 00:25:00|90084.9|90034.9|90082.5|90032.5|90124.2|90046.8|90077.1|89994.1|475
1638923400000|2021-12-08 00:30:00|90084.3|90034.3|90073.2|90023.2|90123.6|90040.7|90069|89979.1|665
1638923700000|2021-12-08 00:35:00|90073.7|90023.7|90081.1|90031.1|90122.6|90039.5|90068|89974.5|556
1638924000000|2021-12-08 00:40:00|90114|89988.7|90076.3|90026.3|90122.9|90038.6|90069.2|89972.2|434
1638924300000|2021-12-08 00:45:00|90077.7|90027.7|90067|90017|90123.4|90031.2|90064.2|89972.7|510
1638924600000|2021-12-08 00:50:00|90077.8|90027.8|90095.1|90045.1|90129.4|90049.6|90068.9|89974.8|643
1638924900000|2021-12-08 00:55:00|90094.8|90044.8|90094.5|90044.5|90134.6|90056.1|90075.5|89999.7|588
1638925200000|2021-12-08 01:00:00|90095.4|90045.4|90100.6|90050.6|90111.5|90061.5|90083.4|90033.4|716
1638925500000|2021-12-08 01:05:00|90099.2|90049.2|90111.6|90061.6|90142.3|90092.3|90097.6|90047.6|983
1638925800000|2021-12-08 01:10:00|90111.5|90061.5|90086.6|90036.6|90114|90064|90083.6|90033.6|843
1638926100000|2021-12-08 01:15:00|90085.9|90035.9|90080.1|90030.1|90096.3|90046.3|90077.7|90027.7|855
1638926400000|2021-12-08 01:20:00|90081.3|90031.3|90095.9|90045.9|90096.2|90046.2|90081.3|90031.3|597
1638926700000|2021-12-08 01:25:00|90096.5|90046.5|90089.2|90039.2|90103.8|90053.8|90080|90030|641
1638927000000|2021-12-08 01:30:00|90087.9|90037.9|90085.2|90035.2|90097.9|90047.9|90076.9|90026.9|780
1638927300000|2021-12-08 01:35:00|90080.5|90030.5|90098|90048|90102.2|90052.2|90067|90017|855
1638927600000|2021-12-08 01:40:00|90097.7|90047.7|90091|90041|90103.4|90053.4|90086.2|90036.2|717
1638927900000|2021-12-08 01:45:00|90092.8|90042.8|90081.9|90031.9|90093.7|90043.7|90069.3|90019.3|782
1638928200000|2021-12-08 01:50:00|90082.5|90032.5|90071.7|90021.7|90085.2|90035.2|90063.8|90013.8|791
1638928500000|2021-12-08 01:55:00|90072.5|90022.5|90053.5|90003.5|90074.7|90024.7|90042.2|89992.2|978
1638928800000|2021-12-08 02:00:00|90052.4|90002.4|90039.7|89989.7|90057.4|90007.4|90039|89989|872
1638929100000|2021-12-08 02:05:00|90040.3|89990.3|90026.3|89976.3|90048|89998|90022.7|89972.7|908
1638929400000|2021-12-08 02:10:00|90026.2|89976.2|90027.1|89977.1|90032.8|89982.8|90012.3|89962.3|774
1638929700000|2021-12-08 02:15:00|90027.2|89977.2|90003.2|89953.2|90033|89983|89982.6|89932.6|1050
1638930000000|2021-12-08 02:20:00|90002.8|89952.8|90012|89962|90016.5|89966.5|89993.3|89943.3|730
1638930300000|2021-12-08 02:25:00|90013.3|89963.3|89984.3|89934.3|90014.9|89964.9|89975.9|89925.9|640
1638930600000|2021-12-08 02:30:00|89985.9|89935.9|89989.4|89939.4|90034|89955.4|89966.3|89904.4|863
1638930900000|2021-12-08 02:35:00|89989.5|89939.5|89968.2|89918.2|89991|89941|89961.9|89911.9|649
1638931200000|2021-12-08 02:40:00|89968.4|89918.4|89963.2|89913.2|90014.2|89929.7|89960.2|89884.5|629
1638931500000|2021-12-08 02:45:00|89962.7|89912.7|89970.4|89920.4|90007.2|89925.5|89958.4|89880|890
1638931800000|2021-12-08 02:50:00|89970|89920|89972|89922|90010.5|89931.2|89956.4|89884.8|764
1638932100000|2021-12-08 02:55:00|89972.4|89922.4|89961.8|89911.8|90020.3|89929.2|89959.7|89876.9|940
1638932400000|2021-12-08 03:00:00|89962.1|89912.1|89946.6|89896.6|90001.6|89919.2|89944.7|89873.6|918
1638932700000|2021-12-08 03:05:00|89947.5|89897.5|89959.9|89909.9|89994.1|89912.7|89947.5|89868.1|737
1638933000000|2021-12-08 03:10:00|89959.8|89909.8|89951.2|89901.2|90004.5|89911.9|89948.5|89850|510
1638933300000|2021-12-08 03:15:00|89951.4|89901.4|89956.1|89906.1|89963.4|89913.4|89946.7|89896.7|581
1638933600000|2021-12-08 03:20:00|89957.3|89907.3|89972.7|89922.7|90012.6|89930.7|89952.2|89835.8|619
1638933900000|2021-12-08 03:25:00|89971.5|89921.5|89984.8|89934.8|89989.6|89939.6|89965.6|89915.6|789
1638934200000|2021-12-08 03:30:00|89985.4|89935.4|90001.6|89951.6|90022.2|89972.2|89983.4|89933.4|707
1638934500000|2021-12-08 03:35:00|90001.7|89951.7|89998.5|89948.5|90004.9|89954.9|89973.8|89923.8|755
1638934800000|2021-12-08 03:40:00|90002|89952|90001.1|89951.1|90010.2|89960.2|89995.8|89945.8|652
1638935100000|2021-12-08 03:45:00|90001.2|89951.2|90019.4|89969.4|90021.9|89971.9|89994.2|89944.2|654
1638935400000|2021-12-08 03:50:00|90019.9|89969.9|90000.8|89950.8|90019.9|89969.9|90000.1|89950.1|527
1638935700000|2021-12-08 03:55:00|90003.9|89953.9|90002.5|89952.5|90007.8|89957.8|89994.7|89944.7|514
1638936000000|2021-12-08 04:00:00|90002.9|89952.9|90002.4|89952.4|90008.1|89958.1|89979.1|89929.1|618
1638936300000|2021-12-08 04:05:00|90002.8|89952.8|89998.8|89948.8|90007.9|89957.9|89992.8|89942.8|463
1638936600000|2021-12-08 04:10:00|89998.7|89948.7|89998.9|89948.9|90003.3|89953.3|89991.3|89941.3|487
1638936900000|2021-12-08 04:15:00|90004|89954|90004.6|89954.6|90006.2|89956.2|89994.7|89944.7|541
1638937200000|2021-12-08 04:20:00|90005.1|89955.1|90014.5|89964.5|90016.7|89966.7|90000.8|89950.8|524
1638937500000|2021-12-08 04:25:00|90013.8|89963.8|90000.4|89950.4|90014.6|89964.6|89998.6|89948.6|603
1638937800000|2021-12-08 04:30:00|90000.7|89950.7|90005.5|89955.5|90008.8|89958.8|89998.9|89948.9|699
1638938100000|2021-12-08 04:35:00|90005.3|89955.3|89987.7|89937.7|90010.7|89960.7|89987.6|89937.6|701
1638938400000|2021-12-08 04:40:00|89987.4|89937.4|90006.3|89956.3|90007.7|89957.7|89983.5|89933.5|727
1638938700000|2021-12-08 04:45:00|90006.5|89956.5|90012.8|89962.8|90016.2|89966.2|90002.9|89952.9|541
1638939000000|2021-12-08 04:50:00|90012.9|89962.9|90012.5|89962.5|90018.4|89968.4|90003.4|89953.4|552
1638939300000|2021-12-08 04:55:00|90012.9|89962.9|90008.3|89958.3|90018.8|89968.8|89993.4|89943.4|722
1638939600000|2021-12-08 05:00:00|90008.6|89958.6|90021.6|89971.6|90026|89976|90008.6|89958.6|646
1638939900000|2021-12-08 05:05:00|90021.1|89971.1|90022.5|89972.5|90028.4|89978.4|90018.9|89968.9|787
1638940200000|2021-12-08 05:10:00|90022.7|89972.7|90027.6|89977.6|90037.1|89987.1|90021.7|89971.7|690
1638940500000|2021-12-08 05:15:00|90028|89978|90013.1|89963.1|90030.9|89980.9|90008.3|89958.3|683
1638940800000|2021-12-08 05:20:00|90013.4|89963.4|90004.4|89954.4|90016.6|89966.6|90000.7|89950.7|667
1638941100000|2021-12-08 05:25:00|90004.3|89954.3|90001.7|89951.7|90006.7|89956.7|89998.2|89948.2|750
1638941400000|2021-12-08 05:30:00|90004.5|89954.5|89998.4|89948.4|90009.1|89959.1|89996|89946|700
1638941700000|2021-12-08 05:35:00|90000.6|89950.6|89998.8|89948.8|90003.2|89953.2|89989.5|89939.5|674
1638942000000|2021-12-08 05:40:00|89998.9|89948.9|89989.3|89939.3|90002.3|89952.3|89980.6|89930.6|613
1638942300000|2021-12-08 05:45:00|89989.2|89939.2|89983.8|89933.8|89995.3|89945.3|89974.9|89924.9|638
1638942600000|2021-12-08 05:50:00|89983.5|89933.5|89992.3|89942.3|89997.6|89947.6|89979.6|89929.6|525
1638942900000|2021-12-08 05:55:00|89994|89944|90018.4|89968.4|90028.3|89978.3|89989|89939|823
1638943200000|2021-12-08 06:00:00|90018.5|89968.5|90018|89993|90038.4|90004.3|90012.6|89968.5|940
1638943500000|2021-12-08 06:05:00|90018.2|89993.2|90034.9|89984.9|90041.9|90000.6|90013|89972.5|765
1638943800000|2021-12-08 06:10:00|90034.3|89984.3|90026.6|90001.6|90034.8|90002.3|90007.9|89971.6|871
1638944100000|2021-12-08 06:15:00|90026.2|90001.2|90030.1|90005.1|90052.1|90021.1|90016.8|89991.8|787
1638944400000|2021-12-08 06:20:00|90030.5|90005.5|90050.4|90025.4|90052.9|90027.9|90030.5|89996.7|788
1638944700000|2021-12-08 06:25:00|90050|90025|90040.6|90015.6|90061.2|90026.8|90034.7|90000|651
1638945000000|2021-12-08 06:30:00|90040.5|90015.5|90033.9|89983.9|90051.3|90019.4|90024.2|89983.8|546
1638945300000|2021-12-08 06:35:00|90034.3|89984.3|90049.3|89999.3|90063.5|90023.3|90017.9|89976.3|776
1638945600000|2021-12-08 06:40:00|90049.9|89999.9|90037.1|89987.1|90052.4|90014.8|90019.5|89981|891
1638945900000|2021-12-08 06:45:00|90037.8|89987.8|90050.8|90025.8|90082|90039|90023.6|89986.9|871
1638946200000|2021-12-08 06:50:00|90051.4|90026.4|90043.9|90018.9|90061.3|90026.9|90038.8|90009.2|614
1638946500000|2021-12-08 06:55:00|90042.7|90017.7|90061.2|90036.2|90077.8|90049.1|90036.9|90011.1|810
1638946800000|2021-12-08 07:00:00|90059|90034|90057.2|90032.2|90062.5|90037.5|90011.9|89986.9|1221
1638947100000|2021-12-08 07:05:00|90057|90032|90048.2|90023.2|90057.3|90032.3|90041.4|90016.4|1172
1638947400000|2021-12-08 07:10:00|90047.5|90022.5|90095.5|90070.5|90099.3|90074.3|90044.1|90019.1|964
1638947700000|2021-12-08 07:15:00|90095.8|90070.8|90112.8|90087.8|90114|90089|90087.6|90062.6|1133
1638948000000|2021-12-08 07:20:00|90112.7|90087.7|90154.3|90129.3|90162.6|90137.6|90107.2|90082.2|1192
1638948300000|2021-12-08 07:25:00|90154.6|90129.6|90151.9|90126.9|90163.1|90138.1|90126.1|90101.1|1117
1638948600000|2021-12-08 07:30:00|90151.8|90126.8|90152.9|90127.9|90172.6|90147.6|90143.4|90118.4|1072
1638948900000|2021-12-08 07:35:00|90152.8|90127.8|90108.9|90083.9|90153.4|90128.4|90096.6|90071.6|979
1638949200000|2021-12-08 07:40:00|90108.8|90083.8|90091.4|90066.4|90110.8|90085.8|90068.1|90043.1|1133
1638949500000|2021-12-08 07:45:00|90091.6|90066.6|90082.3|90057.3|90105.5|90080.5|90070.6|90045.6|1084
1638949800000|2021-12-08 07:50:00|90082.2|90057.2|90083|90058|90089.6|90064.6|90061.4|90036.4|997
1638950100000|2021-12-08 07:55:00|90083.2|90058.2|90072.4|90047.4|90091.2|90066.2|90054.8|90029.8|1470
1638950400000|2021-12-08 08:00:00|90072.8|90047.8|89944.8|89919.8|90084.2|90059.2|89931.5|89895.6|1660
1638950700000|2021-12-08 08:05:00|89945.5|89920.5|89912.7|89887.7|89946|89921|89871.8|89846.8|1616
1638951000000|2021-12-08 08:10:00|89912.8|89887.8|89980.2|89955.2|89983.1|89958.1|89891.8|89866.8|1343
1638951300000|2021-12-08 08:15:00|89979.1|89954.1|89919.1|89894.1|89989.5|89964.5|89903.2|89878.2|1592
1638951600000|2021-12-08 08:20:00|89918.3|89893.3|89882.3|89857.3|89943.5|89918.5|89871.4|89846.4|1425
1638951900000|2021-12-08 08:25:00|89881.7|89856.7|89920.1|89895.1|89922.9|89897.9|89817|89792|1418
1638952200000|2021-12-08 08:30:00|89921|89896|89755.4|89730.4|89921|89896|89742|89717|1630
1638952500000|2021-12-08 08:35:00|89756|89731|89709.5|89684.5|89757|89732|89696|89671|1548
1638952800000|2021-12-08 08:40:00|89709.9|89684.9|89796.7|89771.7|89840.8|89815.8|89709.9|89684.9|1532
1638953100000|2021-12-08 08:45:00|89797.1|89772.1|89781.4|89756.4|89847.3|89822.3|89780.1|89755.1|1492
1638953400000|2021-12-08 08:50:00|89781.9|89756.9|89767.1|89742.1|89842.3|89817.3|89764.5|89739.5|1466
1638953700000|2021-12-08 08:55:00|89767.3|89742.3|89726.2|89701.2|89767.5|89742.5|89704.3|89679.3|1414
1638954000000|2021-12-08 09:00:00|89726.9|89701.9|89711.9|89686.9|89741.8|89716.8|89679.5|89654.5|1589
1638954300000|2021-12-08 09:05:00|89711.8|89686.8|89668.4|89643.4|89727.8|89702.8|89633.4|89608.4|1546
1638954600000|2021-12-08 09:10:00|89668.7|89643.7|89647.3|89622.3|89687.7|89662.7|89615.2|89590.2|1629
1638954900000|2021-12-08 09:15:00|89646.7|89621.7|89709.4|89684.4|89716.5|89691.5|89636.2|89611.2|1470
1638955200000|2021-12-08 09:20:00|89709.7|89684.7|89715.4|89690.4|89727.4|89702.4|89684.7|89659.7|1483
1638955500000|2021-12-08 09:25:00|89715.6|89690.6|89710|89685|89723.1|89698.1|89673.5|89648.5|1251
1638955800000|2021-12-08 09:30:00|89709.6|89684.6|89730.5|89705.5|89735.9|89710.9|89662.2|89637.2|1322
1638956100000|2021-12-08 09:35:00|89729.4|89704.4|89716.9|89691.9|89773|89748|89711.1|89686.1|1369
1638956400000|2021-12-08 09:40:00|89716.6|89691.6|89724.6|89699.6|89743.2|89718.2|89672.7|89647.7|1231
1638956700000|2021-12-08 09:45:00|89724.7|89699.7|89723.5|89698.5|89779.9|89754.9|89709.3|89684.3|1520
1638957000000|2021-12-08 09:50:00|89723.9|89698.9|89742.9|89717.9|89774.8|89749.8|89713.9|89688.9|1476
1638957300000|2021-12-08 09:55:00|89743.5|89718.5|89708.6|89683.6|89743.5|89718.5|89672.3|89647.3|1431
1638957600000|2021-12-08 10:00:00|89708.9|89683.9|89682.5|89657.5|89725|89700|89674|89649|1384
1638957900000|2021-12-08 10:05:00|89682.7|89657.7|89646.8|89621.8|89684|89659|89637.2|89612.2|1198
1638958200000|2021-12-08 10:10:00|89646.9|89621.9|89659.4|89634.4|89694.3|89669.3|89629.2|89604.2|1284
1638958500000|2021-12-08 10:15:00|89659.3|89634.3|89604.9|89579.9|89686.7|89661.7|89601.1|89576.1|1290
1638958800000|2021-12-08 10:20:00|89604.5|89579.5|89603.8|89578.8|89620|89595|89564.4|89539.4|1521
1638959100000|2021-12-08 10:25:00|89604|89579|89591.9|89566.9|89671.6|89646.6|89587.2|89562.2|1537
1638959400000|2021-12-08 10:30:00|89591.4|89566.4|89593.6|89568.6|89622.7|89597.7|89564.4|89539.4|1611
1638959700000|2021-12-08 10:35:00|89593.4|89568.4|89710.5|89685.5|89755.6|89730.6|89593.4|89568.4|1804
1638960000000|2021-12-08 10:40:00|89711.1|89686.1|89826.9|89801.9|89832.1|89807.1|89677.7|89652.7|1661
1638960300000|2021-12-08 10:45:00|89827.3|89802.3|89821.9|89796.9|89845|89820|89787.5|89762.5|1565
1638960600000|2021-12-08 10:50:00|89822.5|89797.5|89863|89838|89871.7|89846.7|89821.6|89796.6|1448
1638960900000|2021-12-08 10:55:00|89863.9|89838.9|89889.8|89864.8|89891.6|89866.6|89863|89838|1268
1638961200000|2021-12-08 11:00:00|89889.5|89864.5|89927.7|89902.7|89928.1|89903.1|89877.6|89852.6|1348
1638961500000|2021-12-08 11:05:00|89926.9|89901.9|89905.1|89880.1|89932.5|89907.5|89874.9|89849.9|1389
1638961800000|2021-12-08 11:10:00|89903|89878|89851|89826|89925.8|89900.8|89814.1|89789.1|1513
1638962100000|2021-12-08 11:15:00|89851.1|89826.1|89877|89852|89887.3|89862.3|89830|89805|1491
1638962400000|2021-12-08 11:20:00|89877.2|89852.2|89886.3|89861.3|89905.1|89880.1|89870.5|89845.5|1236
1638962700000|2021-12-08 11:25:00|89886.8|89861.8|89920.1|89895.1|89936.8|89911.8|89885.7|89860.7|1169
1638963000000|2021-12-08 11:30:00|89919.8|89894.8|89941.9|89916.9|89943.8|89918.8|89909.1|89884.1|1177
1638963300000|2021-12-08 11:35:00|89941.8|89916.8|89932.8|89907.8|89984.5|89959.5|89931.8|89906.8|1313
1638963600000|2021-12-08 11:40:00|89931.8|89906.8|89927.2|89902.2|89988.1|89963.1|89893.6|89868.6|1625
1638963900000|2021-12-08 11:45:00|89927.1|89902.1|89635|89610|89930.2|89905.2|89583.4|89558.4|2113
1638964200000|2021-12-08 11:50:00|89636|89611|89591.8|89566.8|89643.3|89618.3|89528.9|89503.9|1990
1638964500000|2021-12-08 11:55:00|89590.6|89565.6|89585.3|89560.3|89630.5|89605.5|89542.3|89517.3|1943
1638964800000|2021-12-08 12:00:00|89585.4|89560.4|89482.2|89457.2|89604.8|89579.8|89466.9|89441.9|1871
1638965100000|2021-12-08 12:05:00|89483.1|89458.1|89637.4|89612.4|89658|89633|89483.1|89458.1|1823
1638965400000|2021-12-08 12:10:00|89637.6|89612.6|89704.6|89679.6|89739.9|89714.9|89637.4|89612.4|1763
1638965700000|2021-12-08 12:15:00|89702.3|89677.3|89693.9|89668.9|89730.7|89705.7|89686.4|89661.4|1606
1638966000000|2021-12-08 12:20:00|89694|89669|89771.3|89746.3|89795.2|89770.2|89655.2|89630.2|1778
1638966300000|2021-12-08 12:25:00|89775.6|89750.6|89720.7|89695.7|89779.3|89754.3|89683.9|89658.9|1644
1638966600000|2021-12-08 12:30:00|89721.5|89696.5|89646.9|89621.9|89729.4|89704.4|89632.9|89607.9|1607
1638966900000|2021-12-08 12:35:00|89647.2|89622.2|89514.4|89489.4|89648.5|89623.5|89511.1|89486.1|1708
1638967200000|2021-12-08 12:40:00|89514.7|89489.7|89538.7|89513.7|89578.3|89553.3|89490.6|89465.6|1741
1638967500000|2021-12-08 12:45:00|89538.6|89513.6|89544|89519|89619.6|89594.6|89528.8|89503.8|1661
1638967800000|2021-12-08 12:50:00|89541.4|89516.4|89489.8|89464.8|89551.2|89526.2|89443.1|89418.1|1619
1638968100000|2021-12-08 12:55:00|89490.6|89465.6|89437.4|89412.4|89510.7|89485.7|89420.8|89395.8|1817
1638968400000|2021-12-08 13:00:00|89437.2|89412.2|89414.9|89389.9|89486.5|89461.5|89358.6|89333.6|1772
1638968700000|2021-12-08 13:05:00|89414.4|89389.4|89377|89352|89418.9|89393.9|89334.3|89309.3|1661
1638969000000|2021-12-08 13:10:00|89373.6|89348.6|89385.8|89360.8|89406.4|89381.4|89325.8|89300.8|1664
1638969300000|2021-12-08 13:15:00|89389|89364|89401.3|89376.3|89403.6|89378.6|89333.5|89308.5|1596
1638969600000|2021-12-08 13:20:00|89401.5|89376.5|89411.5|89386.5|89443.5|89418.5|89360|89335|1737
1638969900000|2021-12-08 13:25:00|89411|89386|89395.3|89370.3|89415.2|89390.2|89352.9|89327.9|1614
1638970200000|2021-12-08 13:30:00|89395.9|89370.9|89463.2|89438.2|89482.2|89457.2|89377.4|89352.4|1756
1638970500000|2021-12-08 13:35:00|89464.4|89439.4|89420.7|89395.7|89470.3|89445.3|89404.8|89379.8|1581
1638970800000|2021-12-08 13:40:00|89421.2|89396.2|89430.5|89405.5|89432.9|89407.9|89382.5|89357.5|1697
1638971100000|2021-12-08 13:45:00|89429.3|89404.3|89339.2|89314.2|89433|89408|89336.9|89311.9|1693
1638971400000|2021-12-08 13:50:00|89338.1|89313.1|89222.7|89197.7|89340.8|89315.8|89221.9|89196.9|1646
1638971700000|2021-12-08 13:55:00|89226.4|89201.4|89190|89165|89259.1|89234.1|89180|89155|1656
1638972000000|2021-12-08 14:00:00|89190.4|89165.4|89348.3|89323.3|89350.7|89325.7|89187.6|89162.6|1738
1638972300000|2021-12-08 14:05:00|89349.8|89324.8|89357|89332|89365.1|89340.1|89309.2|89284.2|1648
1638972600000|2021-12-08 14:10:00|89356.7|89331.7|89298.8|89273.8|89357.2|89332.2|89266.8|89241.8|1485
1638972900000|2021-12-08 14:15:00|89298.9|89273.9|89287.6|89262.6|89319|89294|89274.7|89249.7|1438
1638973200000|2021-12-08 14:20:00|89287.5|89262.5|89290.7|89265.7|89331.3|89306.3|89280|89255|1531
1638973500000|2021-12-08 14:25:00|89291.4|89266.4|89260.4|89235.4|89296.4|89271.4|89242.6|89217.6|1357
1638973800000|2021-12-08 14:30:00|89261.2|89236.2|89220.8|89195.8|89299.3|89274.3|89200.4|89175.4|1705
1638974100000|2021-12-08 14:35:00|89220.5|89195.5|89329|89304|89348.1|89323.1|89220.5|89195.5|1657
1638974400000|2021-12-08 14:40:00|89329.1|89304.1|89169|89144|89331.9|89306.9|89162.2|89137.2|1787
1638974700000|2021-12-08 14:45:00|89168.9|89143.9|89121.8|89096.8|89183|89158|89092.3|89067.3|1762
1638975000000|2021-12-08 14:50:00|89121.6|89096.6|89123.9|89098.9|89140|89115|89063|89029.6|1763
1638975300000|2021-12-08 14:55:00|89124|89099|89089.5|89064.5|89143.6|89118.6|89071|89046|1826
1638975600000|2021-12-08 15:00:00|89089.7|89064.7|89011.2|88986.2|89096.5|89071.5|89008.7|88983.7|2087
1638975900000|2021-12-08 15:05:00|89010.4|88985.4|88954.8|88929.8|89043.1|89018.1|88917.7|88892.7|1973
1638976200000|2021-12-08 15:10:00|88957.4|88932.4|89016.1|88991.1|89018.8|88993.8|88937.4|88912.4|1813
1638976500000|2021-12-08 15:15:00|89015.9|88990.9|88999|88974|89017.4|88992.4|88968.8|88943.8|1683
1638976800000|2021-12-08 15:20:00|88998.7|88973.7|88955.9|88930.9|89017.8|88992.8|88952.6|88927.6|1735
1638977100000|2021-12-08 15:25:00|88956.3|88931.3|88990.9|88965.9|89009|88984|88934.5|88909.5|1642
1638977400000|2021-12-08 15:30:00|88991.9|88966.9|88912.2|88887.2|89002.7|88977.7|88865.9|88840.9|1822
1638977700000|2021-12-08 15:35:00|88910.8|88885.8|89024.6|88999.6|89031|89006|88910.8|88885.8|1814
1638978000000|2021-12-08 15:40:00|89024.4|88999.4|89050.9|89025.9|89071.5|89046.5|88979.7|88954.7|1582
1638978300000|2021-12-08 15:45:00|89051.5|89026.5|89073.3|89048.3|89110.1|89085.1|89047.9|89022.9|1726
1638978600000|2021-12-08 15:50:00|89074.3|89049.3|89001.1|88976.1|89075.5|89050.5|88955.2|88930.2|1707
1638978900000|2021-12-08 15:55:00|89001.4|88976.4|88980.8|88955.8|89001.4|88976.4|88918.7|88893.7|1942
1638979200000|2021-12-08 16:00:00|88981.2|88956.2|89031|89006|89043.2|89018.2|88944.8|88919.8|1815
1638979500000|2021-12-08 16:05:00|89030.6|89005.6|88998.4|88973.4|89042.7|89017.7|88964.1|88939.1|1582
1638979800000|2021-12-08 16:10:00|88998.1|88973.1|88900.6|88875.6|89028|89003|88880.2|88855.2|1317
1638980100000|2021-12-08 16:15:00|88900.8|88875.8|88843.6|88818.6|88903.9|88878.9|88834.9|88809.9|1506
1638980400000|2021-12-08 16:20:00|88843.3|88818.3|88802.1|88777.1|88867.8|88842.8|88773.4|88748.4|1313
1638980700000|2021-12-08 16:25:00|88804.5|88779.5|88840.8|88815.8|88863.1|88838.1|88803.8|88778.8|1371
1638981000000|2021-12-08 16:30:00|88840.7|88815.7|88866.2|88841.2|88928.3|88893.9|88836.7|88811.7|1454
1638981300000|2021-12-08 16:35:00|88866|88841|88896.8|88871.8|88901.6|88876.6|88863.9|88838.9|1208
1638981600000|2021-12-08 16:40:00|88896.7|88871.7|88877.2|88852.2|88901.6|88876.6|88852.2|88820.9|1197
1638981900000|2021-12-08 16:45:00|88876.8|88851.8|88851.6|88826.6|88892.7|88867.7|88847.3|88822.3|1181
1638982200000|2021-12-08 16:50:00|88851.9|88826.9|88855.9|88830.9|88881.8|88856.8|88842.7|88817.7|1413
1638982500000|2021-12-08 16:55:00|88856.2|88831.2|88906.7|88881.7|88911.8|88886.8|88851.5|88826.5|1590
1638982800000|2021-12-08 17:00:00|88905.6|88880.6|88897.3|88872.3|88915.9|88890.9|88863.2|88838.2|1302
1638983100000|2021-12-08 17:05:00|88897.8|88872.8|88881.2|88856.2|88910.6|88885.6|88878.5|88853.5|1024
1638983400000|2021-12-08 17:10:00|88880.8|88855.8|88826.5|88801.5|88882.4|88857.4|88823.5|88798.5|1207
1638983700000|2021-12-08 17:15:00|88826.9|88801.9|88767.3|88742.3|88829.7|88804.7|88766.3|88741.3|1021
1638984000000|2021-12-08 17:20:00|88767.4|88742.4|88741.8|88716.8|88809.8|88784.8|88737.3|88712.3|1358
1638984300000|2021-12-08 17:25:00|88740.7|88715.7|88777|88752|88783|88758|88739.9|88714.9|1277
1638984600000|2021-12-08 17:30:00|88777.2|88752.2|88785.7|88760.7|88795.8|88770.8|88759|88734|1289
1638984900000|2021-12-08 17:35:00|88784.7|88759.7|88782.7|88757.7|88796|88771|88774.3|88749.3|837
1638985200000|2021-12-08 17:40:00|88782.6|88757.6|88768.2|88743.2|88785.3|88760.3|88759.6|88734.6|812
1638985500000|2021-12-08 17:45:00|88769|88744|88818.5|88793.5|88819.4|88794.4|88769|88744|863
1638985800000|2021-12-08 17:50:00|88817.4|88792.4|88793.4|88768.4|88817.9|88792.9|88789.1|88764.1|864
1638986100000|2021-12-08 17:55:00|88793.5|88768.5|88790.2|88765.2|88799.2|88774.2|88771.2|88732.5|921
1638986400000|2021-12-08 18:00:00|88794.1|88769.1|88810.6|88785.6|88812|88787|88784|88759|1435
1638986700000|2021-12-08 18:05:00|88810.8|88785.8|88814.3|88789.3|88819.5|88794.5|88800.5|88775.5|948
1638987000000|2021-12-08 18:10:00|88813.6|88788.6|88826.1|88801.1|88832|88807|88803.6|88778.6|1136
1638987300000|2021-12-08 18:15:00|88825.7|88800.7|88815|88790|88829.4|88804.4|88809|88784|862
1638987600000|2021-12-08 18:20:00|88814.2|88789.2|88828.2|88803.2|88829.5|88804.5|88810.3|88785.3|712
1638987900000|2021-12-08 18:25:00|88828.8|88803.8|88821.5|88796.5|88847|88822|88818.1|88793.1|976
1638988200000|2021-12-08 18:30:00|88821.1|88796.1|88813.3|88788.3|88829.9|88804.9|88811.4|88786.4|959
1638988500000|2021-12-08 18:35:00|88813.5|88788.5|88799.2|88774.2|88818.7|88793.7|88788.7|88760.3|889
1638988800000|2021-12-08 18:40:00|88801.2|88776.2|88779.4|88754.4|88807.3|88782.3|88746|88721|1111
1638989100000|2021-12-08 18:45:00|88778.7|88753.7|88774.2|88749.2|88781.9|88756.9|88770.5|88745.5|981
1638989400000|2021-12-08 18:50:00|88773.7|88748.7|88803.1|88778.1|88813.9|88788.9|88770.9|88745.9|1011
1638989700000|2021-12-08 18:55:00|88802.4|88777.4|88816.8|88791.8|88831.3|88806.3|88800.2|88775.2|999
1638990000000|2021-12-08 19:00:00|88816.9|88791.9|88815.8|88790.8|88820.3|88795.3|88801.9|88776.9|892
1638990300000|2021-12-08 19:05:00|88816|88791|88810.3|88785.3|88822.2|88797.2|88809.5|88784.5|732
1638990600000|2021-12-08 19:10:00|88811.7|88786.7|88815.6|88790.6|88820.8|88795.8|88807.6|88782.6|788
1638990900000|2021-12-08 19:15:00|88815.5|88790.5|88813.4|88788.4|88818.3|88793.3|88806.7|88781.7|901
1638991200000|2021-12-08 19:20:00|88813|88788|88818.5|88793.5|88821|88796|88804.8|88779.8|962
1638991500000|2021-12-08 19:25:00|88818.4|88793.4|88827.8|88802.8|88838.1|88813.1|88817.9|88792.9|920
1638991800000|2021-12-08 19:30:00|88827.7|88802.7|88791.6|88766.6|88834.2|88809.2|88789.5|88764.5|1027
1638992100000|2021-12-08 19:35:00|88791.3|88766.3|88809.1|88784.1|88815.5|88790.5|88778.9|88753.9|1119
1638992400000|2021-12-08 19:40:00|88809.4|88784.4|88810.7|88785.7|88812.8|88787.8|88805.7|88780.7|889
1638992700000|2021-12-08 19:45:00|88810.2|88785.2|88808|88783|88814.8|88789.8|88807.2|88782.2|696
1638993000000|2021-12-08 19:50:00|88808.5|88783.5|88811.4|88786.4|88813.3|88788.3|88802.6|88777.6|802
1638993300000|2021-12-08 19:55:00|88811.7|88786.7|88797.9|88772.9|88823.9|88798.9|88794.6|88769.6|1427
1638993600000|2021-12-08 20:00:00|88795.5|88770.5|88794|88769|88802.9|88777.9|88785.1|88760.1|1458
1638993900000|2021-12-08 20:05:00|88793.8|88768.8|88798.7|88773.7|88801.6|88776.6|88790.1|88765.1|1334
1638994200000|2021-12-08 20:10:00|88798.8|88773.8|88764.7|88739.7|88804.4|88779.4|88761.8|88724.7|724
1638994500000|2021-12-08 20:15:00|88764.8|88739.8|88733.1|88708.1|88777|88752|88729.4|88704.4|745
1638994800000|2021-12-08 20:20:00|88733|88708|88688.9|88663.9|88734.8|88709.8|88684.8|88659.8|1197
1638995100000|2021-12-08 20:25:00|88688.6|88663.6|88639|88614|88688.8|88663.8|88632.5|88607.5|1138
1638995400000|2021-12-08 20:30:00|88639.9|88614.9|88689.6|88664.6|88730|88685.9|88638|88613|878
1638995700000|2021-12-08 20:35:00|88688.3|88663.3|88672.1|88647.1|88703.8|88678.8|88667.1|88642.1|727
1638996000000|2021-12-08 20:40:00|88671.2|88646.2|88675|88650|88680.5|88655.5|88666.1|88641.1|861
1638996300000|2021-12-08 20:45:00|88674.8|88649.8|88668.6|88643.6|88677.2|88652.2|88659.4|88634.4|891
1638996600000|2021-12-08 20:50:00|88668.5|88643.5|88670.7|88645.7|88674.2|88649.2|88665.9|88640.9|858
1638996900000|2021-12-08 20:55:00|88668.7|88643.7|88673.4|88648.4|88676.5|88649.9|88657.8|88623.3|1168
1638997200000|2021-12-08 21:00:00|88673.6|88648.6|88674.8|88649.8|88685.4|88659.1|88668.2|88635.4|968
1638997500000|2021-12-08 21:05:00|88674.9|88649.9|88675.7|88650.7|88685.3|88651.5|88662.9|88633.4|942
1638997800000|2021-12-08 21:10:00|88675.4|88650.4|88688.6|88663.6|88698.9|88664.4|88668.9|88643.9|948
1638998100000|2021-12-08 21:15:00|88688.5|88663.5|88708.5|88658.5|88717.9|88681.2|88688|88647.7|739
1638998400000|2021-12-08 21:20:00|88708|88658|88707.5|88682.5|88721.8|88685.3|88683.4|88646.3|1021
1638998700000|2021-12-08 21:25:00|88706.6|88681.6|88728.7|88678.7|88804.1|88714.4|88694.5|88650.1|994
1638999000000|2021-12-08 21:30:00|88728.8|88678.8|88728.3|88678.3|88736.1|88698.1|88712.6|88672.8|593
1638999300000|2021-12-08 21:35:00|88728.1|88678.1|88731.1|88681.1|88734.1|88694|88717.5|88669.2|672
1638999600000|2021-12-08 21:40:00|88730.8|88680.8|88711|88686|88731|88690.5|88705.3|88667.2|563
1638999900000|2021-12-08 21:45:00|88711.6|88686.6|88722.5|88672.5|88732.3|88689.6|88708.7|88663.8|686
1639000200000|2021-12-08 21:50:00|88722.6|88672.6|88734.9|88684.9|88743|88693|88711|88661|893
1639000500000|2021-12-08 21:55:00|88734.1|88684.1|88937.1|88668.6|88996.3|88729|88726.5|88640|947
1639000800000|2021-12-08 22:00:00|89032|88625.7|89243.9|88746.9|89243.9|88746.9|88977.2|88592.7|23
1639001400000|2021-12-08 22:10:00|89212|88715|89122.9|88625.9|89212|88715|89101.6|88604.6|60
1639001700000|2021-12-08 22:15:00|89122.4|88625.4|89091.1|88653.4|89210.1|88713.1|89088.9|88607.9|297
1639002000000|2021-12-08 22:20:00|89156|88659|89043.9|88658.1|89181.1|88699.3|89014.8|88556|212
1639002300000|2021-12-08 22:25:00|89052.7|88639|89026.2|88584.7|89131.5|88687.9|89003.5|88527.5|191
1639002600000|2021-12-08 22:30:00|89026.4|88584.5|89070.7|88619.5|89108.8|88680.3|89019.8|88535.2|367
1639002900000|2021-12-08 22:35:00|89056|88600.5|89074.5|88635.2|89090.1|88688.7|89025.9|88590.6|424
1639003200000|2021-12-08 22:40:00|89056.7|88673.8|89078.8|88665.7|89124.5|88698.9|89024.6|88585.4|406
1639003500000|2021-12-08 22:45:00|89111.5|88656.8|89111.1|88627.3|89149.9|88687.4|89056.2|88603.6|1241
1639003800000|2021-12-08 22:50:00|89104.3|88637.2|89106.6|88645.2|89145.4|88687.5|89042.7|88604.5|1464
1639004100000|2021-12-08 22:55:00|89106.3|88646.3|89061.2|88683.3|89154.1|88715.2|89029.6|88594.7|1085
1639004400000|2021-12-08 23:00:00|89065.8|88685.7|88857.7|88706.1|89079.3|88773.5|88810.3|88651.1|1131
1639004700000|2021-12-08 23:05:00|88867.4|88701.1|88857.6|88720.1|88895.6|88778.7|88807.7|88692.4|1207
1639005000000|2021-12-08 23:10:00|88857.8|88720.3|88846.7|88718.1|88875.4|88774.7|88805.9|88704.9|687
1639005300000|2021-12-08 23:15:00|88807|88757|88809.6|88759.6|88846.9|88766.8|88794.9|88693.4|1334
1639005600000|2021-12-08 23:20:00|88810.8|88760.8|88807.3|88757.3|88844.9|88762.8|88794.6|88704.2|1742
1639005900000|2021-12-08 23:25:00|88806.5|88756.5|88823.1|88773.1|88858.2|88773.8|88801.7|88725.8|2075
1639006200000|2021-12-08 23:30:00|88821.6|88771.6|88805.9|88755.9|88845.1|88772.1|88793|88702|2148
1639006500000|2021-12-08 23:35:00|88805.6|88755.6|88808.6|88758.6|88839.9|88773|88799|88712.6|1495
1639006800000|2021-12-08 23:40:00|88808.2|88758.2|88800.5|88750.5|88845.5|88767|88796.9|88713.9|461
1639007100000|2021-12-08 23:45:00|88800.4|88750.4|88800.4|88750.4|88842.8|88765.4|88796.1|88713.1|1243
1639007400000|2021-12-08 23:50:00|88800.3|88750.3|88794.9|88744.9|88829.1|88767.6|88785.9|88695.1|769
1639007700000|2021-12-08 23:55:00|88795.4|88745.4|88795.2|88745.2|88835.6|88757.6|88789.5|88694.9|1272
1639008000000|2021-12-09 00:00:00|88794.6|88744.6|88806.2|88756.2|88846.2|88770|88794.6|88714.6|1604
1639008300000|2021-12-09 00:05:00|88806|88756|88793.7|88743.7|88807.5|88757.5|88792|88742|691
1639008600000|2021-12-09 00:10:00|88793.5|88743.5|88837|88787|88842.7|88792.7|88789.1|88739.1|1189
1639008900000|2021-12-09 00:15:00|88838|88788|88848.8|88798.8|88854.5|88804.5|88828.5|88778.5|665
1639009200000|2021-12-09 00:20:00|88854.8|88804.8|88837.1|88787.1|88858.7|88808.7|88827.1|88777.1|678
1639009500000|2021-12-09 00:25:00|88834.8|88784.8|88840.2|88790.2|88846.9|88807|88825.7|88775.7|441
1639009800000|2021-12-09 00:30:00|88841.7|88791.7|88828.5|88778.5|88845.3|88795.3|88825.8|88775.8|504
1639010100000|2021-12-09 00:35:00|88827.8|88777.8|88842.3|88792.3|88843.4|88793.4|88825.5|88775.5|532
1639010400000|2021-12-09 00:40:00|88842.4|88792.4|88847.8|88797.8|88853.3|88803.3|88836.7|88786.7|542
1639010700000|2021-12-09 00:45:00|88848.1|88798.1|88854.6|88804.6|88859.4|88809.4|88846.3|88796.3|516
1639011000000|2021-12-09 00:50:00|88855.4|88805.4|88868.9|88818.9|88876.7|88826.7|88853.6|88803.6|516
1639011300000|2021-12-09 00:55:00|88869.3|88819.3|88866.1|88816.1|88909.4|88843.1|88859.7|88765.7|580
1639011600000|2021-12-09 01:00:00|88866|88816|88916.4|88866.4|89013.6|88960.9|88863.4|88782.5|1466
1639011900000|2021-12-09 01:05:00|88918.8|88868.8|88927|88877|88933|88883|88884.9|88834.9|1136
1639012200000|2021-12-09 01:10:00|88925.7|88875.7|88923.5|88873.5|88944.7|88894.7|88901|88851|1032
1639012500000|2021-12-09 01:15:00|88923.8|88873.8|88926.9|88876.9|88935.8|88885.8|88916.9|88866.9|835
1639012800000|2021-12-09 01:20:00|88926.4|88876.4|88921.2|88871.2|89020.3|88945|88886.2|88788.6|1315
1639013100000|2021-12-09 01:25:00|88921|88871|88976.1|88926.1|88998.3|88930.9|88921|88841.5|1142
1639013400000|2021-12-09 01:30:00|88976.2|88926.2|88917.5|88867.5|88990.7|88940.7|88854.2|88804.2|1185
1639013700000|2021-12-09 01:35:00|88917|88867|88913.8|88863.8|88917|88867|88903.6|88853.6|647
1639014000000|2021-12-09 01:40:00|88913.5|88863.5|88919.4|88869.4|88922.3|88872.3|88909.1|88859.1|395
1639014300000|2021-12-09 01:45:00|88919.1|88869.1|88936.1|88886.1|88939.3|88889.3|88915.6|88865.6|558
1639014600000|2021-12-09 01:50:00|88935.9|88885.9|88938.6|88888.6|88941.8|88891.8|88924.2|88874.2|611
1639014900000|2021-12-09 01:55:00|88938.4|88888.4|88946.6|88896.6|89004|88954|88936.3|88886.3|964
1639015200000|2021-12-09 02:00:00|88947.1|88897.1|88943.3|88893.3|88955.5|88905.5|88935.7|88885.7|971
1639015500000|2021-12-09 02:05:00|88944.1|88894.1|88943.1|88893.1|88952.1|88902.1|88936.8|88886.8|787
1639015800000|2021-12-09 02:10:00|88945.6|88895.6|88937.9|88887.9|88953.2|88903.2|88936.5|88886.5|592
1639016100000|2021-12-09 02:15:00|88937.8|88887.8|88880.2|88830.2|88950.6|88900.6|88869.7|88819.7|1122
1639016400000|2021-12-09 02:20:00|88882.1|88832.1|88857.4|88807.4|88894.2|88844.2|88846.3|88796.3|982
1639016700000|2021-12-09 02:25:00|88857|88807|88851.4|88801.4|88861.8|88811.8|88845.3|88795.3|708
1639017000000|2021-12-09 02:30:00|88851.5|88801.5|88855.8|88805.8|88858.6|88808.6|88835.8|88785.8|795
1639017300000|2021-12-09 02:35:00|88855.6|88805.6|88847|88797|88859.3|88809.3|88835|88785|730
1639017600000|2021-12-09 02:40:00|88846.9|88796.9|88856|88806|88858.3|88808.3|88840.9|88790.9|513
1639017900000|2021-12-09 02:45:00|88856.8|88806.8|88846.8|88796.8|88861.6|88811.6|88832.1|88782.1|679
1639018200000|2021-12-09 02:50:00|88847.1|88797.1|88834.3|88784.3|88849.7|88799.7|88825.4|88775.4|648
1639018500000|2021-12-09 02:55:00|88834|88784|88849.7|88799.7|88855.6|88805.6|88816.4|88766.4|1037
1639018800000|2021-12-09 03:00:00|88849.9|88799.9|88829.3|88779.3|88863|88813|88818.5|88768.5|1425
1639019100000|2021-12-09 03:05:00|88830.3|88780.3|88827.8|88777.8|88835.4|88785.4|88814.1|88764.1|1646
1639019400000|2021-12-09 03:10:00|88828.2|88778.2|88828.9|88778.9|88835.3|88785.3|88801.4|88751.4|1120
1639019700000|2021-12-09 03:15:00|88829|88779|88831.8|88781.8|88845.9|88795.9|88821.7|88771.7|890
1639020000000|2021-12-09 03:20:00|88831.2|88781.2|88823.7|88773.7|88834.6|88784.6|88818.1|88768.1|785
1639020300000|2021-12-09 03:25:00|88824|88774|88837|88787|88840|88790|88818.1|88768.1|1148
1639020600000|2021-12-09 03:30:00|88836.3|88786.3|88839.4|88789.4|88844.9|88794.9|88828.5|88778.5|444
1639020900000|2021-12-09 03:35:00|88839.2|88789.2|88832.5|88782.5|88843.1|88793.1|88828.8|88778.8|643
1639021200000|2021-12-09 03:40:00|88832.9|88782.9|88833.1|88783.1|88834.8|88784.8|88823.9|88773.9|404
1639021500000|2021-12-09 03:45:00|88832|88782|88830.4|88780.4|88836|88786|88823|88773|491
1639021800000|2021-12-09 03:50:00|88830.5|88780.5|88826.9|88776.9|88832.9|88782.9|88822|88772|375
1639022100000|2021-12-09 03:55:00|88826.8|88776.8|88818.8|88768.8|88829.9|88779.9|88792|88742|891
1639022400000|2021-12-09 04:00:00|88818.6|88768.6|88830.1|88780.1|88831.4|88781.4|88796.6|88746.6|759
1639022700000|2021-12-09 04:05:00|88830.2|88780.2|88847.7|88797.7|88849.9|88799.9|88825.9|88775.9|523
1639023000000|2021-12-09 04:10:00|88847.8|88797.8|88841.6|88791.6|88851.3|88801.3|88837.6|88787.6|487
1639023300000|2021-12-09 04:15:00|88841.5|88791.5|88827.7|88777.7|88841.6|88791.6|88825.4|88775.4|441
1639023600000|2021-12-09 04:20:00|88827.6|88777.6|88812.7|88762.7|88830.1|88780.1|88811|88761|433
1639023900000|2021-12-09 04:25:00|88813.6|88763.6|88816|88766|88818.5|88768.5|88806|88756|442
1639024200000|2021-12-09 04:30:00|88816.1|88766.1|88811.4|88761.4|88818.2|88768.2|88804.8|88754.8|479
1639024500000|2021-12-09 04:35:00|88810.7|88760.7|88806.2|88756.2|88814.2|88764.2|88800.8|88750.8|541
1639024800000|2021-12-09 04:40:00|88806.1|88756.1|88804.5|88754.5|88809.1|88759.1|88798.5|88748.5|481
1639025100000|2021-12-09 04:45:00|88806.1|88756.1|88809.7|88759.7|88819.7|88769.7|88790.2|88740.2|576
1639025400000|2021-12-09 04:50:00|88809.6|88759.6|88815.9|88765.9|88822.6|88772.6|88805.3|88755.3|473
1639025700000|2021-12-09 04:55:00|88820.3|88770.3|88811|88761|88820.3|88770.3|88805.4|88755.4|466
1639026000000|2021-12-09 05:00:00|88809.2|88759.2|88822|88772|88825.5|88775.5|88809.2|88759.2|469
1639026300000|2021-12-09 05:05:00|88821.6|88771.6|88838.1|88788.1|88840.8|88790.8|88820|88770|475
1639026600000|2021-12-09 05:10:00|88841.1|88791.1|88840.9|88790.9|88854.5|88804.5|88834|88784|604
1639026900000|2021-12-09 05:15:00|88840.1|88790.1|88848|88798|88859.7|88809.7|88838.9|88788.9|680
1639027200000|2021-12-09 05:20:00|88847.6|88797.6|88840.6|88790.6|88850.5|88800.5|88830.8|88780.8|584
1639027500000|2021-12-09 05:25:00|88839.6|88789.6|88850.7|88800.7|88854.7|88804.7|88837.6|88787.6|497
1639027800000|2021-12-09 05:30:00|88850.8|88800.8|88840.3|88790.3|88860.7|88810.7|88837|88787|574
1639028100000|2021-12-09 05:35:00|88840|88790|88844.4|88794.4|88856.8|88806.8|88830.8|88780.8|490
1639028400000|2021-12-09 05:40:00|88844.1|88794.1|88849.8|88799.8|88854.2|88804.2|88835.9|88785.9|541
1639028700000|2021-12-09 05:45:00|88853|88803|88841.7|88791.7|88855.8|88805.8|88835.3|88785.3|561
1639029000000|2021-12-09 05:50:00|88841.8|88791.8|88836.8|88786.8|88851.4|88801.4|88832.1|88782.1|507
1639029300000|2021-12-09 05:55:00|88837.1|88787.1|88890.4|88840.4|88890.8|88840.8|88837.1|88787.1|978
1639029600000|2021-12-09 06:00:00|88890.6|88840.6|88854.2|88804.2|88890.6|88840.6|88845.1|88800|949
1639029900000|2021-12-09 06:05:00|88853|88803|88853.7|88803.7|88861|88811|88848.3|88798.3|652
1639030200000|2021-12-09 06:10:00|88854.8|88804.8|88870.5|88820.5|88872.2|88822.2|88854|88804|678
1639030500000|2021-12-09 06:15:00|88870.4|88820.4|88863.2|88813.2|88871.9|88821.9|88858|88808|652
1639030800000|2021-12-09 06:20:00|88863.3|88813.3|88860.4|88810.4|88871.7|88821.7|88858|88808|394
1639031100000|2021-12-09 06:25:00|88859.2|88809.2|88838.5|88788.5|88862.9|88823.8|88824.4|88780.9|478
1639031400000|2021-12-09 06:30:00|88838.6|88788.6|88834.8|88784.8|88843|88800.8|88823.3|88778.5|419
1639031700000|2021-12-09 06:35:00|88834.9|88784.9|88836.4|88786.4|88837|88798.4|88815.5|88775.8|394
1639032000000|2021-12-09 06:40:00|88836.7|88786.7|88852.8|88802.8|88853.7|88808.7|88822.4|88778|516
1639032300000|2021-12-09 06:45:00|88853|88803|88856.7|88806.7|88862.1|88824|88835|88791.3|505
1639032600000|2021-12-09 06:50:00|88858.9|88808.9|88815.8|88790.8|88860.6|88810.6|88812.1|88772|968
1639032900000|2021-12-09 06:55:00|88814.2|88789.2|88839.3|88789.3|88847.6|88816.3|88812.8|88777.8|1316
1639033200000|2021-12-09 07:00:00|88837.5|88787.5|88836.6|88811.6|88844.8|88819.8|88819.1|88773.6|989
1639033500000|2021-12-09 07:05:00|88836.7|88811.7|88877.4|88852.4|88885.6|88856.6|88826.3|88801.3|1328
1639033800000|2021-12-09 07:10:00|88877.3|88852.3|88861.7|88836.7|88883.2|88858.2|88836.3|88811.3|1311
1639034100000|2021-12-09 07:15:00|88863.5|88838.5|88878.1|88853.1|88886|88861|88857.5|88832.5|1344
1639034400000|2021-12-09 07:20:00|88878|88853|88822|88797|88890.3|88865.3|88821.9|88796.9|1193
1639034700000|2021-12-09 07:25:00|88821.8|88796.8|88850.7|88825.7|88862.8|88837.8|88811.1|88786.1|1235
1639035000000|2021-12-09 07:30:00|88850.8|88825.8|88869.8|88844.8|88879.8|88854.8|88848.4|88823.4|1229
1639035300000|2021-12-09 07:35:00|88869.6|88844.6|88888.8|88863.8|88906.5|88881.5|88851.8|88826.8|1089
1639035600000|2021-12-09 07:40:00|88889.1|88864.1|88889.8|88864.8|88909.4|88884.4|88869|88844|1062
1639035900000|2021-12-09 07:45:00|88889.9|88864.9|88934.1|88909.1|88956.9|88931.9|88889|88864|1071
1639036200000|2021-12-09 07:50:00|88933.8|88908.8|88921.1|88896.1|88972.2|88947.2|88915.2|88890.2|1026
1639036500000|2021-12-09 07:55:00|88920.2|88895.2|88985.5|88960.5|88988.9|88963.9|88882|88857|1348
1639036800000|2021-12-09 08:00:00|88986|88961|89016.7|88991.7|89051|89026|88957.7|88932.7|1621
1639037100000|2021-12-09 08:05:00|89016.6|88991.6|89118.2|89093.2|89132.4|89107.4|89016.3|88991.3|1404
1639037400000|2021-12-09 08:10:00|89117.6|89092.6|89092.3|89067.3|89150.4|89125.4|89067.5|89042.5|1326
1639037700000|2021-12-09 08:15:00|89092.4|89067.4|89113.7|89088.7|89115.3|89090.3|89035|89010|1297
1639038000000|2021-12-09 08:20:00|89113.8|89088.8|89127.2|89102.2|89142.4|89117.4|89094.9|89069.9|1316
1639038300000|2021-12-09 08:25:00|89127.7|89102.7|89227.3|89202.3|89230.7|89205.7|89109.5|89084.5|1413
1639038600000|2021-12-09 08:30:00|89226.9|89201.9|89275.1|89250.1|89275.5|89250.5|89195.7|89170.7|1344
1639038900000|2021-12-09 08:35:00|89275|89250|89219.9|89194.9|89335.4|89310.4|89219.1|89194.1|1317
1639039200000|2021-12-09 08:40:00|89219.7|89194.7|89330.8|89305.8|89348|89323|89219.7|89194.7|1415
1639039500000|2021-12-09 08:45:00|89331.7|89306.7|89349.8|89324.8|89363.1|89338.1|89306.1|89281.1|1415
1639039800000|2021-12-09 08:50:00|89349.1|89324.1|89322.1|89297.1|89385.4|89360.4|89308.7|89283.7|1497
1639040100000|2021-12-09 08:55:00|89321.9|89296.9|89311.8|89286.8|89343.3|89318.3|89295|89270|1520
1639040400000|2021-12-09 09:00:00|89305.6|89280.6|89331.6|89306.6|89363.3|89338.3|89261.6|89236.6|1707
1639040700000|2021-12-09 09:05:00|89332.7|89307.7|89391.8|89366.8|89433.5|89408.5|89325.8|89300.8|1520
1639041000000|2021-12-09 09:10:00|89392.6|89367.6|89428.2|89403.2|89429.7|89404.7|89376.1|89351.1|1447
1639041300000|2021-12-09 09:15:00|89428.1|89403.1|89404.1|89379.1|89447.7|89422.7|89376.7|89351.7|1532
1639041600000|2021-12-09 09:20:00|89402.9|89377.9|89430.7|89405.7|89440.9|89415.9|89366.3|89341.3|1249
1639041900000|2021-12-09 09:25:00|89430.4|89405.4|89476.5|89451.5|89478.9|89453.9|89408.5|89383.5|1313
1639042200000|2021-12-09 09:30:00|89476.7|89451.7|89379.3|89354.3|89477.1|89452.1|89378.1|89353.1|1146
1639042500000|2021-12-09 09:35:00|89379.5|89354.5|89380|89355|89402.9|89377.9|89357.9|89332.9|1377
1639042800000|2021-12-09 09:40:00|89381.8|89356.8|89412.3|89387.3|89422.1|89397.1|89373.5|89348.5|1066
1639043100000|2021-12-09 09:45:00|89411.4|89386.4|89406.5|89381.5|89441.5|89416.5|89403.3|89378.3|1054
1639043400000|2021-12-09 09:50:00|89406.4|89381.4|89419.3|89394.3|89436.2|89411.2|89389.6|89364.6|1314
1639043700000|2021-12-09 09:55:00|89418.8|89393.8|89396.7|89371.7|89426.1|89401.1|89370.4|89345.4|1313
1639044000000|2021-12-09 10:00:00|89396.4|89371.4|89487.5|89462.5|89516.7|89491.7|89390.8|89365.8|1445
1639044300000|2021-12-09 10:05:00|89487.6|89462.6|89449|89424|89503.9|89478.9|89419.7|89394.7|1168
1639044600000|2021-12-09 10:10:00|89448.9|89423.9|89408.7|89383.7|89449.7|89424.7|89392.2|89367.2|1183
1639044900000|2021-12-09 10:15:00|89408|89383|89453.8|89428.8|89456.4|89431.4|89390|89365|1061
1639045200000|2021-12-09 10:20:00|89453.9|89428.9|89415.3|89390.3|89454.4|89429.4|89408.5|89383.5|1158
1639045500000|2021-12-09 10:25:00|89415.6|89390.6|89498.8|89473.8|89515.9|89490.9|89410.4|89385.4|1232
1639045800000|2021-12-09 10:30:00|89498.7|89473.7|89521.2|89496.2|89554.3|89529.3|89489.9|89464.9|1303
1639046100000|2021-12-09 10:35:00|89526.5|89501.5|89446.6|89421.6|89545|89520|89432.6|89407.6|1385
1639046400000|2021-12-09 10:40:00|89446.4|89421.4|89493.9|89468.9|89508.3|89483.3|89437.1|89412.1|1133
1639046700000|2021-12-09 10:45:00|89493.3|89468.3|89474.4|89449.4|89502.2|89477.2|89445.6|89420.6|1279
1639047000000|2021-12-09 10:50:00|89475.1|89450.1|89514|89489|89528|89503|89472.9|89447.9|1160
1639047300000|2021-12-09 10:55:00|89513.9|89488.9|89526.7|89501.7|89578.2|89553.2|89507.8|89482.8|1265
1639047600000|2021-12-09 11:00:00|89526.6|89501.6|89502.4|89477.4|89528.2|89503.2|89485.8|89460.8|1281
1639047900000|2021-12-09 11:05:00|89502.6|89477.6|89553.3|89528.3|89554.1|89529.1|89502.2|89477.2|1081
1639048200000|2021-12-09 11:10:00|89553.4|89528.4|89661.9|89636.9|89671.5|89646.5|89548.4|89523.4|1421
1639048500000|2021-12-09 11:15:00|89661.7|89636.7|89622.4|89597.4|89681|89656|89599.5|89574.5|1455
1639048800000|2021-12-09 11:20:00|89622.6|89597.6|89615.5|89590.5|89647.8|89622.8|89586.5|89561.5|1404
1639049100000|2021-12-09 11:25:00|89615.4|89590.4|89651.4|89626.4|89671.5|89646.5|89615.4|89590.4|1388
1639049400000|2021-12-09 11:30:00|89651.8|89626.8|89640.5|89615.5|89654.6|89629.6|89597.4|89572.4|1545
1639049700000|2021-12-09 11:35:00|89640.4|89615.4|89642.1|89617.1|89678.4|89653.4|89639.4|89614.4|1105
1639050000000|2021-12-09 11:40:00|89641.9|89616.9|89646.7|89621.7|89651.3|89626.3|89605.4|89580.4|1163
1639050300000|2021-12-09 11:45:00|89646.5|89621.5|89730.3|89705.3|89732.8|89707.8|89644.9|89619.9|1152
1639050600000|2021-12-09 11:50:00|89730.4|89705.4|89800.8|89775.8|89825|89800|89729.2|89704.2|1218
1639050900000|2021-12-09 11:55:00|89800.6|89775.6|89723.7|89698.7|89806.7|89781.7|89717.3|89692.3|1218
1639051200000|2021-12-09 12:00:00|89724.8|89699.8|89796.8|89771.8|89800.7|89775.7|89711.4|89686.4|1272
1639051500000|2021-12-09 12:05:00|89797.2|89772.2|89717.1|89692.1|89807.9|89782.9|89714.4|89689.4|1114
1639051800000|2021-12-09 12:10:00|89717.5|89692.5|89692|89667|89734.1|89709.1|89641.5|89616.5|1328
1639052100000|2021-12-09 12:15:00|89693.8|89668.8|89716|89691|89740|89715|89691.5|89666.5|1258
1639052400000|2021-12-09 12:20:00|89716.5|89691.5|89727.9|89702.9|89732.5|89707.5|89691.7|89666.7|1044
1639052700000|2021-12-09 12:25:00|89727.7|89702.7|89695.1|89670.1|89741.3|89716.3|89678.2|89653.2|1189
1639053000000|2021-12-09 12:30:00|89695.2|89670.2|89662.5|89637.5|89697.4|89672.4|89639.8|89614.8|1137
1639053300000|2021-12-09 12:35:00|89662.4|89637.4|89649.3|89624.3|89664.7|89639.7|89636.3|89611.3|986
1639053600000|2021-12-09 12:40:00|89649.2|89624.2|89637.9|89612.9|89655.6|89630.6|89626.7|89601.7|1146
1639053900000|2021-12-09 12:45:00|89637.8|89612.8|89685|89660|89694.6|89669.6|89629.8|89604.8|1304
1639054200000|2021-12-09 12:50:00|89684.8|89659.8|89641.3|89616.3|89687.8|89662.8|89618.4|89593.4|1268
1639054500000|2021-12-09 12:55:00|89641.9|89616.9|89635.2|89610.2|89657.6|89632.6|89607.6|89582.6|1570
1639054800000|2021-12-09 13:00:00|89632.5|89607.5|89723.3|89698.3|89734.7|89709.7|89632.5|89607.5|1619
1639055100000|2021-12-09 13:05:00|89723.7|89698.7|89759.9|89734.9|89764.2|89739.2|89722.8|89697.8|1399
1639055400000|2021-12-09 13:10:00|89760|89735|89797.8|89772.8|89802.7|89777.7|89739.1|89714.1|1543
1639055700000|2021-12-09 13:15:00|89796.5|89771.5|89786.5|89761.5|89843.4|89818.4|89744.9|89719.9|1424
1639056000000|2021-12-09 13:20:00|89785.9|89760.9|89823.9|89798.9|89897.1|89872.1|89783.8|89758.8|1745
1639056300000|2021-12-09 13:25:00|89825|89800|89764.4|89739.4|89842|89817|89739.8|89714.8|1354
1639056600000|2021-12-09 13:30:00|89764.9|89739.9|89896.7|89871.7|89910|89885|89751.8|89726.8|1890
1639056900000|2021-12-09 13:35:00|89897.8|89872.8|89843.2|89818.2|89897.8|89872.8|89803.2|89778.2|1578
1639057200000|2021-12-09 13:40:00|89843.6|89818.6|89868.7|89843.7|89878.4|89853.4|89843.3|89818.3|1352
1639057500000|2021-12-09 13:45:00|89869|89844|89902.8|89877.8|89926.4|89901.4|89863|89838|1487
1639057800000|2021-12-09 13:50:00|89903.1|89878.1|89970.6|89945.6|89972.8|89947.8|89878.1|89853.1|1442
1639058100000|2021-12-09 13:55:00|89972.1|89947.1|90024.1|89999.1|90092.3|90067.3|89969.8|89944.8|1715
1639058400000|2021-12-09 14:00:00|90024.2|89999.2|89947.6|89922.6|90036.2|90011.2|89938.7|89913.7|1584
1639058700000|2021-12-09 14:05:00|89947.8|89922.8|89910.6|89885.6|89950.6|89925.6|89895.6|89870.6|1368
1639059000000|2021-12-09 14:10:00|89910.4|89885.4|89962.8|89937.8|89966.6|89941.6|89887.4|89862.4|1363
1639059300000|2021-12-09 14:15:00|89963.6|89938.6|89841.1|89816.1|89963.9|89938.9|89833.6|89808.6|1402
1639059600000|2021-12-09 14:20:00|89840.8|89815.8|89842.5|89817.5|89857.5|89832.5|89808.7|89783.7|1512
1639059900000|2021-12-09 14:25:00|89840.2|89815.2|89874.3|89849.3|89886.7|89861.7|89836.6|89811.6|1337
1639060200000|2021-12-09 14:30:00|89874|89849|89810.8|89785.8|89895.3|89870.3|89800.2|89775.2|1551
1639060500000|2021-12-09 14:35:00|89811.1|89786.1|89904.2|89879.2|89913.8|89888.8|89807.1|89782.1|1670
1639060800000|2021-12-09 14:40:00|89903.9|89878.9|89976.7|89951.7|89984.3|89959.3|89873.4|89848.4|1713
1639061100000|2021-12-09 14:45:00|89977.1|89952.1|90099.8|90074.8|90125.6|90100.6|89976.1|89951.1|1875
1639061400000|2021-12-09 14:50:00|90098.9|90073.9|90067.7|90042.7|90120.8|90095.8|90059.2|90034.2|1789
1639061700000|2021-12-09 14:55:00|90067.8|90042.8|90046.6|90021.6|90077.2|90052.2|90011|89986|1804
1639062000000|2021-12-09 15:00:00|90044.5|90019.5|90089.2|90064.2|90097.1|90072.1|90027.6|90002.6|1723
1639062300000|2021-12-09 15:05:00|90089.4|90064.4|90052.4|90027.4|90098.5|90073.5|90042.9|90017.9|1786
1639062600000|2021-12-09 15:10:00|90052.3|90027.3|90073.1|90048.1|90077.4|90052.4|90043.3|90018.3|1508
1639062900000|2021-12-09 15:15:00|90072.9|90047.9|90101.2|90076.2|90105.9|90080.9|90038|90013|1787
1639063200000|2021-12-09 15:20:00|90102|90077|90111.1|90086.1|90143.4|90118.4|90050.4|90025.4|1641
1639063500000|2021-12-09 15:25:00|90110.8|90085.8|90136.2|90111.2|90158.3|90133.3|90078.2|90053.2|1815
1639063800000|2021-12-09 15:30:00|90136|90111|90174.2|90149.2|90201.1|90176.1|90103.1|90078.1|1736
1639064100000|2021-12-09 15:35:00|90174.1|90149.1|90260.7|90235.7|90262.9|90237.9|90162.6|90137.6|1607
1639064400000|2021-12-09 15:40:00|90260.9|90235.9|90307.3|90282.3|90308.3|90283.3|90222.2|90197.2|1761
1639064700000|2021-12-09 15:45:00|90306.6|90281.6|90272.9|90247.9|90345.7|90320.7|90250.5|90225.5|1722
1639065000000|2021-12-09 15:50:00|90273.3|90248.3|90275.3|90250.3|90343.6|90318.6|90265|90240|1612
1639065300000|2021-12-09 15:55:00|90276.1|90251.1|90346.5|90321.5|90375.6|90350.6|90276.1|90251.1|1789
1639065600000|2021-12-09 16:00:00|90348.7|90323.7|90315.8|90290.8|90351.4|90326.4|90271.1|90246.1|1804
1639065900000|2021-12-09 16:05:00|90315.5|90290.5|90219.3|90194.3|90316|90291|90216.5|90191.5|1327
1639066200000|2021-12-09 16:10:00|90217.4|90192.4|90177.9|90152.9|90256.5|90231.5|90166.9|90141.9|1522
1639066500000|2021-12-09 16:15:00|90178.7|90153.7|90112.1|90087.1|90200.5|90175.5|90092.8|90057.8|1553
1639066800000|2021-12-09 16:20:00|90111.3|90086.3|90109.9|90084.9|90129.5|90104.5|90084.2|90059.2|1311
1639067100000|2021-12-09 16:25:00|90109.5|90084.5|90145.8|90120.8|90159|90134|90106.4|90081.4|1467
1639067400000|2021-12-09 16:30:00|90145.3|90120.3|90074.9|90049.9|90160.4|90135.4|90071.2|90044|1336
1639067700000|2021-12-09 16:35:00|90075.3|90050.3|90098.1|90073.1|90141.5|90114.4|90058.4|90025.4|1051
1639068000000|2021-12-09 16:40:00|90098.6|90073.6|90099.6|90074.6|90108|90083|90077.7|90052.7|1129
1639068300000|2021-12-09 16:45:00|90099.9|90074.9|90082.1|90057.1|90104.2|90079.2|90080.4|90055.4|1113
1639068600000|2021-12-09 16:50:00|90082|90057|89983|89958|90082.1|90057.1|89980.4|89955.4|1269
1639068900000|2021-12-09 16:55:00|89982.9|89957.9|90052.6|90027.6|90077.1|90052.1|89955.4|89930.4|1335
1639069200000|2021-12-09 17:00:00|90052.7|90027.7|89964.9|89939.9|90055.3|90030.3|89964.4|89939.4|1327
1639069500000|2021-12-09 17:05:00|89964.8|89939.8|90011.3|89986.3|90021.9|89996.9|89963.8|89938.8|1113
1639069800000|2021-12-09 17:10:00|90011.2|89986.2|89975.8|89950.8|90016.7|89991.7|89970.8|89945.8|953
1639070100000|2021-12-09 17:15:00|89976.7|89951.7|89977.5|89952.5|89988.9|89963.9|89960.6|89935.6|1108
1639070400000|2021-12-09 17:20:00|89980.1|89955.1|89982|89957|90003.4|89978.4|89978.1|89953.1|780
1639070700000|2021-12-09 17:25:00|89982.1|89957.1|89967.2|89942.2|89986.9|89961.9|89964.1|89939.1|637
1639071000000|2021-12-09 17:30:00|89973.8|89948.8|89983.1|89958.1|89987.9|89962.9|89960.4|89935.4|620
1639071300000|2021-12-09 17:35:00|89983|89958|89945.4|89920.4|89990.1|89965.1|89944.4|89919.4|690
1639071600000|2021-12-09 17:40:00|89945.5|89920.5|89917.1|89892.1|89946.6|89921.6|89908.1|89883.1|962
1639071900000|2021-12-09 17:45:00|89916|89891|89879.1|89854.1|89926.4|89901.4|89867.6|89842.6|987
1639072200000|2021-12-09 17:50:00|89879.4|89854.4|89896.5|89871.5|89898.5|89873.5|89869.9|89844.9|935
1639072500000|2021-12-09 17:55:00|89896.1|89871.1|89873.6|89848.6|89900.6|89875.6|89857.1|89832.1|1067
1639072800000|2021-12-09 18:00:00|89874.2|89849.2|89910.7|89885.7|89945.9|89914.4|89866.4|89841.4|1458
1639073100000|2021-12-09 18:05:00|89907.6|89882.6|89968.2|89943.2|89968.4|89943.4|89907.6|89882.6|1585
1639073400000|2021-12-09 18:10:00|89968.3|89943.3|89951.9|89926.9|89971.1|89946.1|89944.9|89919.9|1280
1639073700000|2021-12-09 18:15:00|89951.2|89926.2|89977.8|89952.8|89984.1|89959.1|89951.2|89926.2|1004
1639074000000|2021-12-09 18:20:00|89977.5|89952.5|89979.9|89954.9|89995.3|89970.3|89976.1|89951.1|975
1639074300000|2021-12-09 18:25:00|89980.8|89955.8|89975.7|89950.7|89980.8|89955.8|89958.1|89933.1|1219
1639074600000|2021-12-09 18:30:00|89975.9|89950.9|89976.1|89951.1|89990.5|89965.5|89972.9|89947.9|954
1639074900000|2021-12-09 18:35:00|89976.2|89951.2|89971.2|89946.2|89982|89957|89967.9|89942.9|832
1639075200000|2021-12-09 18:40:00|89971|89946|89970.5|89945.5|89978.5|89953.5|89956.4|89931.4|1264
1639075500000|2021-12-09 18:45:00|89970.7|89945.7|89894|89869|89986.2|89961.2|89885.6|89853.4|1157
1639075800000|2021-12-09 18:50:00|89896.4|89871.4|89922.1|89897.1|89964.2|89932|89894.5|89869.5|1243
1639076100000|2021-12-09 18:55:00|89922.3|89897.3|89899.2|89874.2|89926.4|89901.4|89888.8|89863.8|940
1639076400000|2021-12-09 19:00:00|89898.7|89873.7|89902.4|89877.4|89913.8|89888.8|89894.1|89869.1|1153
1639076700000|2021-12-09 19:05:00|89902.2|89877.2|89897.2|89872.2|89908.2|89883.2|89874.7|89849.7|1167
1639077000000|2021-12-09 19:10:00|89897.3|89872.3|89915.7|89890.7|89923.9|89898.9|89896.2|89871.2|944
1639077300000|2021-12-09 19:15:00|89914.6|89889.6|89928.1|89903.1|89928.6|89903.6|89914.6|89889.6|869
1639077600000|2021-12-09 19:20:00|89927.5|89902.5|89933.7|89908.7|89938.4|89913.4|89920.7|89895.7|814
1639077900000|2021-12-09 19:25:00|89933.8|89908.8|89974.2|89949.2|89975.4|89950.4|89932.3|89907.3|1165
1639078200000|2021-12-09 19:30:00|89974.6|89949.6|89973.8|89948.8|89985.3|89960.3|89956.1|89931.1|970
1639078500000|2021-12-09 19:35:00|89974.4|89949.4|90011.3|89986.3|90014.4|89989.4|89961.8|89936.8|881
1639078800000|2021-12-09 19:40:00|90011.5|89986.5|90035|90010|90036.4|90011.4|90009.5|89984.5|832
1639079100000|2021-12-09 19:45:00|90034.9|90009.9|90019.8|89994.8|90037.4|90012.4|90017.8|89992.8|649
1639079400000|2021-12-09 19:50:00|90019.7|89994.7|90016.8|89991.8|90019.7|89994.7|90010|89985|908
1639079700000|2021-12-09 19:55:00|90016.5|89991.5|90054.8|90029.8|90057|90032|90012.4|89987.4|1263
1639080000000|2021-12-09 20:00:00|90055.1|90030.1|90029.7|90004.7|90056.5|90031.5|90021.2|89996.2|1057
1639080300000|2021-12-09 20:05:00|90029.8|90004.8|90028|90003|90035|90010|90021.4|89996.4|718
1639080600000|2021-12-09 20:10:00|90028.8|90003.8|90093.3|90068.3|90115.2|90085.3|90027.5|90002.5|958
1639080900000|2021-12-09 20:15:00|90093.2|90068.2|90082.7|90057.7|90108.6|90072.4|90063.6|90038.6|1221
1639081200000|2021-12-09 20:20:00|90082.5|90057.5|90088.1|90063.1|90090.9|90065.9|90070.6|90045.6|842
1639081500000|2021-12-09 20:25:00|90088.8|90063.8|90114.2|90089.2|90122.2|90097.2|90084.3|90059.3|973
1639081800000|2021-12-09 20:30:00|90112.7|90087.7|90099.1|90074.1|90122|90097|90092.7|90062|930
1639082100000|2021-12-09 20:35:00|90099.4|90074.4|90109.9|90059.9|90109.9|90075|90081.5|90036.2|887
1639082400000|2021-12-09 20:40:00|90107.7|90057.7|90097.4|90072.4|90123.5|90085.9|90073.4|90027.9|745
1639082700000|2021-12-09 20:45:00|90097.3|90072.3|90081.1|90056.1|90118.2|90081.7|90080.7|90055.7|752
1639083000000|2021-12-09 20:50:00|90078.3|90053.3|90034.3|90009.3|90085.4|90060.4|90034.2|89999.7|796
1639083300000|2021-12-09 20:55:00|90034.9|90009.9|90024.2|89999.2|90042|90009.9|90017.9|89987.6|1061
1639083600000|2021-12-09 21:00:00|90023.6|89998.6|89973.3|89923.3|90029.2|90004.2|89949.7|89906.1|1357
1639083900000|2021-12-09 21:05:00|89973.7|89923.7|89987.4|89962.4|90011.6|89972.9|89962.1|89912.1|1213
1639084200000|2021-12-09 21:10:00|89986.9|89961.9|89991.6|89966.6|90008|89972.1|89985.7|89946.3|607
1639084500000|2021-12-09 21:15:00|89992.6|89967.6|90003|89978|90016.9|89979.4|89988.2|89949.6|409
1639084800000|2021-12-09 21:20:00|90002.8|89977.8|90026.1|89976.1|90030.6|89992.4|89999.8|89963.7|630
1639085100000|2021-12-09 21:25:00|90026.4|89976.4|90047.6|89997.6|90063.9|90013.9|90006.4|89962.5|1074
1639085400000|2021-12-09 21:30:00|90047.3|89997.3|90033.6|89983.6|90048.2|90003.1|90014.6|89964.6|1185
1639085700000|2021-12-09 21:35:00|90033.3|89983.3|90024.5|89974.5|90062|90012|90009.3|89959.3|1068
1639086000000|2021-12-09 21:40:00|90024.6|89974.6|90012.8|89962.8|90034.3|89984.3|89996.7|89946.7|857
1639086300000|2021-12-09 21:45:00|90019.7|89969.7|89994.2|89944.2|90052|89976.4|89975.9|89904.9|711
1639086600000|2021-12-09 21:50:00|89992.6|89942.6|89978.1|89928.1|90034.2|89956.8|89966.5|89862.6|597
1639086900000|2021-12-09 21:55:00|90032.5|89872|90037.6|89834.1|90081.7|89877.6|89984.8|89738.2|499
1639087200000|2021-12-09 22:00:00|90037.7|89834.5|90160.2|89862.6|90264.8|89867.8|90037.7|89760.9|79
1639087500000|2021-12-09 22:05:00|90164.6|89858.7|90147.6|89870.8|90249.4|89888|90130.8|89844.3|129
1639087800000|2021-12-09 22:10:00|90184.4|89828.4|90233.4|89812.3|90248.5|89881.3|90119.5|89785|240
1639088100000|2021-12-09 22:15:00|90243.4|89793.8|90221.5|89828.9|90273.8|89865|90116.5|89790.2|235
1639088400000|2021-12-09 22:20:00|90185|89846.5|90207.4|89867|90260.8|89896.8|90137.9|89797.3|319
1639088700000|2021-12-09 22:25:00|90177.8|89874.5|90197.1|89849.4|90248.2|89879.2|90142.2|89808.3|227
1639089000000|2021-12-09 22:30:00|90208.8|89845.9|90164.1|89865.5|90253.6|89883.4|90140.3|89805.6|315
1639089300000|2021-12-09 22:35:00|90182.3|89853.5|90113|89880.6|90197.1|89899.5|90085.7|89828.1|499
1639089600000|2021-12-09 22:40:00|90122.6|89877|90127.3|89870.1|90187|89894.2|90079.1|89835.7|235
1639089900000|2021-12-09 22:45:00|90193.5|89885.9|90158.9|89933.2|90216|89942.2|90083.1|89838.7|246
1639090200000|2021-12-09 22:50:00|90155.8|89936.1|90161|89918.8|90196.1|89968|90121.9|89898.8|230
1639090500000|2021-12-09 22:55:00|90171.1|89905.8|90156.5|89937.3|90171.1|89972.2|90120.4|89904.1|316
1639090800000|2021-12-09 23:00:00|90153.7|89940|90105.2|89936.9|90171.2|89976.9|90101.6|89925.5|645
1639091100000|2021-12-09 23:05:00|90105.8|89935.7|90079|89897.1|90113.4|89952|90065.3|89871.7|545
1639091400000|2021-12-09 23:10:00|90078.2|89896.6|90063.9|89907|90094.3|89918.8|90061.3|89886.7|491
1639091700000|2021-12-09 23:15:00|90061.7|89909.4|90041.8|89890.2|90086.6|89923.9|90038|89883.1|628
1639092000000|2021-12-09 23:20:00|90046.4|89888.3|90061.6|89901.4|90072.5|89912.5|90038.6|89870|679
1639092300000|2021-12-09 23:25:00|90062.1|89901|90055.8|89900.6|90078.6|89912.9|90051.5|89890.8|578
1639092600000|2021-12-09 23:30:00|90054.4|89902.4|90063.1|89922.3|90080.5|89964.8|90014.8|89897.8|481
1639092900000|2021-12-09 23:35:00|90066.3|89919.5|90058.6|89906.2|90078.8|89935.5|90053.2|89890.6|468
1639093200000|2021-12-09 23:40:00|90060.3|89910.1|89984.7|89934.7|90067.6|89946.1|89981.2|89883.3|771
1639093500000|2021-12-09 23:45:00|89985|89935|89994.2|89944.2|90002.1|89952.1|89985|89935|611
1639093800000|2021-12-09 23:50:00|89994.4|89944.4|89998.6|89948.6|90007.9|89957.9|89991.6|89941.6|431
1639094100000|2021-12-09 23:55:00|89998.8|89948.8|89991.1|89941.1|90009.6|89959.6|89989.1|89939.1|401
1639094400000|2021-12-10 00:00:00|89991.3|89941.3|89999|89949|90007.9|89957.9|89988.1|89938.1|761
1639094700000|2021-12-10 00:05:00|89999.7|89949.7|89992.9|89942.9|90010.3|89960.3|89989.7|89939.7|739
1639095000000|2021-12-10 00:10:00|89993|89943|90002|89952|90013.6|89963.6|89984.8|89934.8|1259
1639095300000|2021-12-10 00:15:00|90003.3|89953.3|90003.8|89953.8|90011.5|89961.5|89993.2|89943.2|1049
1639095600000|2021-12-10 00:20:00|90003.3|89953.3|89996.1|89946.1|90006.7|89956.7|89993.4|89943.4|549
1639095900000|2021-12-10 00:25:00|89996|89946|89998.1|89948.1|89999.1|89949.1|89983.7|89933.7|433
1639096200000|2021-12-10 00:30:00|89998.2|89948.2|89998.4|89948.4|90004|89954|89988.8|89938.8|612
1639096500000|2021-12-10 00:35:00|90002.8|89952.8|90001.1|89951.1|90007.2|89961.8|89977.5|89940.9|513
1639096800000|2021-12-10 00:40:00|90001|89951|89999.9|89949.9|90009.6|89959.6|89988.3|89938.3|583
1639097100000|2021-12-10 00:45:00|89999.5|89949.5|90003.3|89953.3|90012.2|89962.2|89996|89946|1433
1639097400000|2021-12-10 00:50:00|90004.4|89954.4|89997.9|89947.9|90016.6|89970.6|89990.1|89941.1|1636
1639097700000|2021-12-10 00:55:00|89993.4|89943.4|90069.6|90019.6|90083.2|90033.2|89993.4|89943.4|1149
1639098000000|2021-12-10 01:00:00|90071.5|90021.5|90125.5|90075.5|90139.8|90089.8|90061.4|90011.4|1210
1639098300000|2021-12-10 01:05:00|90129.4|90079.4|90059.2|90009.2|90133.4|90083.4|90044.5|89994.5|853
1639098600000|2021-12-10 01:10:00|90059.4|90009.4|90042.7|89992.7|90059.4|90009.4|90004.7|89954.7|984
1639098900000|2021-12-10 01:15:00|90044.1|89994.1|90084.2|90034.2|90110.8|90060.8|90037.2|89987.2|1386
1639099200000|2021-12-10 01:20:00|90084.1|90034.1|90030|89980|90086.9|90036.9|90010.1|89960.1|849
1639099500000|2021-12-10 01:25:00|90034.3|89984.3|90028.7|89978.7|90035.2|89985.2|90015|89965|697
1639099800000|2021-12-10 01:30:00|90028.6|89978.6|89985.1|89960.1|90028.6|89991.9|89978.7|89941.8|801
1639100100000|2021-12-10 01:35:00|89988.5|89963.5|89968.5|89918.5|90002.3|89967.7|89956.9|89906.9|736
1639100400000|2021-12-10 01:40:00|89968.7|89918.7|89970.3|89920.3|89981|89931|89961.7|89911.7|886
1639100700000|2021-12-10 01:45:00|89970.7|89920.7|89946.2|89896.2|89984.9|89934.9|89939.2|89889.2|808
1639101000000|2021-12-10 01:50:00|89944.2|89894.2|89959.4|89909.4|89964.6|89924.3|89939.4|89889.4|691
1639101300000|2021-12-10 01:55:00|89958.4|89908.4|89999.9|89949.9|90027.2|89977.2|89940.2|89890.2|880
1639101600000|2021-12-10 02:00:00|89999.7|89949.7|89949.7|89899.7|90005.3|89955.3|89941.1|89891.1|663
1639101900000|2021-12-10 02:05:00|89949.8|89899.8|89928.9|89878.9|89950.1|89900.1|89927|89877|608
1639102200000|2021-12-10 02:10:00|89927.8|89877.8|89917.1|89867.1|89935.5|89885.5|89911.6|89861.6|588
1639102500000|2021-12-10 02:15:00|89916.5|89866.5|89916.6|89866.6|89927.5|89877.5|89911.2|89861.2|654
1639102800000|2021-12-10 02:20:00|89916.3|89866.3|89921.9|89871.9|89929.1|89879.1|89914.3|89864.3|594
1639103100000|2021-12-10 02:25:00|89922.9|89872.9|89917.1|89867.1|89926.7|89876.7|89914.8|89864.8|505
1639103400000|2021-12-10 02:30:00|89917|89867|89919.1|89869.1|89931.2|89881.2|89915.7|89865.7|543
1639103700000|2021-12-10 02:35:00|89919|89869|89915.4|89865.4|89925.6|89875.6|89913.4|89863.4|484
1639104000000|2021-12-10 02:40:00|89914.5|89864.5|89926.1|89876.1|89926.1|89876.1|89912.6|89862.6|486
1639104300000|2021-12-10 02:45:00|89926.4|89876.4|89942.1|89892.1|89951.3|89901.3|89919.9|89869.9|669
1639104600000|2021-12-10 02:50:00|89942.3|89892.3|89929.9|89879.9|89956.7|89906.7|89927.8|89877.8|583
1639104900000|2021-12-10 02:55:00|89929|89879|89901.4|89851.4|89929.6|89879.6|89897.3|89847.3|1094
1639105200000|2021-12-10 03:00:00|89900.7|89850.7|89866.8|89816.8|89916.7|89866.7|89840.6|89790.6|914
1639105500000|2021-12-10 03:05:00|89866.9|89816.9|89880.7|89830.7|89883.8|89833.8|89866.4|89816.4|618
1639105800000|2021-12-10 03:10:00|89880.4|89830.4|89882.4|89832.4|89895.3|89845.3|89878.1|89828.1|468
1639106100000|2021-12-10 03:15:00|89879.9|89829.9|89883.6|89833.6|89895|89845|89879.9|89829.9|524
1639106400000|2021-12-10 03:20:00|89884.5|89834.5|89886.3|89836.3|89898.7|89848.7|89879.2|89829.2|802
1639106700000|2021-12-10 03:25:00|89885.6|89835.6|89900.1|89850.1|89917.5|89867.5|89882.9|89832.9|737
1639107000000|2021-12-10 03:30:00|89900|89850|89896.8|89846.8|89910|89860|89894|89844|677
1639107300000|2021-12-10 03:35:00|89895.6|89845.6|89892.9|89842.9|89906.9|89856.9|89881.7|89831.7|674
1639107600000|2021-12-10 03:40:00|89892.6|89842.6|89895|89845|89903.8|89853.8|89887.6|89837.6|561
1639107900000|2021-12-10 03:45:00|89895.7|89845.7|89884.7|89834.7|89901|89851|89876.1|89826.1|518
1639108200000|2021-12-10 03:50:00|89885|89835|89876.9|89826.9|89887.6|89837.6|89875.1|89825.1|538
1639108500000|2021-12-10 03:55:00|89877.4|89827.4|89878.9|89828.9|89884.7|89834.7|89875.6|89825.6|476
1639108800000|2021-12-10 04:00:00|89878.8|89828.8|89887|89837|89909.2|89859.2|89878.8|89828.8|642
1639109100000|2021-12-10 04:05:00|89887.3|89837.3|89904.3|89854.3|89908.5|89858.5|89886.4|89836.4|788
1639109400000|2021-12-10 04:10:00|89904.5|89854.5|89925.9|89875.9|89926.2|89876.2|89896.7|89846.7|689
1639109700000|2021-12-10 04:15:00|89921.5|89871.5|89919.8|89869.8|89930.7|89880.7|89907.8|89857.8|622
1639110000000|2021-12-10 04:20:00|89919.9|89869.9|89932|89882|89938.1|89888.1|89913.9|89863.9|681
1639110300000|2021-12-10 04:25:00|89930.1|89880.1|89931|89881|89937.3|89887.3|89923.7|89873.7|497
1639110600000|2021-12-10 04:30:00|89930.8|89880.8|89928.3|89878.3|89939.2|89889.2|89924.8|89874.8|562
1639110900000|2021-12-10 04:35:00|89927.6|89877.6|89929.6|89879.6|89931.6|89881.6|89923.3|89873.3|633
1639111200000|2021-12-10 04:40:00|89930.9|89880.9|89926.4|89876.4|89935.2|89885.2|89923.5|89873.5|648
1639111500000|2021-12-10 04:45:00|89927.7|89877.7|89924.7|89874.7|89952.6|89902.6|89915.8|89865.8|995
1639111800000|2021-12-10 04:50:00|89923.9|89873.9|89933.1|89883.1|89933.5|89883.5|89916.1|89866.1|739
1639112100000|2021-12-10 04:55:00|89933.6|89883.6|89926.1|89876.1|89956.6|89906.6|89926.1|89876.1|754
1639112400000|2021-12-10 05:00:00|89926.5|89876.5|89975.5|89925.5|90000.8|89962.2|89924.3|89874.3|952
1639112700000|2021-12-10 05:05:00|89976.6|89926.6|89972.1|89922.1|89983.5|89933.5|89963.9|89913.9|1250
1639113000000|2021-12-10 05:10:00|89971.6|89921.6|89978|89928|89982.4|89932.4|89961.3|89911.3|1162
1639113300000|2021-12-10 05:15:00|89976.4|89926.4|89981.4|89931.4|89994|89944|89974.2|89924.2|1068
1639113600000|2021-12-10 05:20:00|89981.1|89931.1|89958.6|89908.6|89995.2|89945.2|89953.9|89903.9|1372
1639113900000|2021-12-10 05:25:00|89959|89909|89931.5|89881.5|89964.3|89914.3|89921|89871|1447
1639114200000|2021-12-10 05:30:00|89931.4|89881.4|89949.5|89899.5|89953.1|89903.1|89925.7|89875.7|698
1639114500000|2021-12-10 05:35:00|89949.4|89899.4|89955.6|89905.6|89955.9|89905.9|89943.8|89893.8|499
1639114800000|2021-12-10 05:40:00|89955.9|89905.9|89978.3|89928.3|89982.5|89932.5|89954.8|89904.8|657
1639115100000|2021-12-10 05:45:00|89978.1|89928.1|89976.1|89926.1|89981.4|89931.4|89966.6|89916.6|619
1639115400000|2021-12-10 05:50:00|89976.6|89926.6|89975.8|89925.8|89978.9|89928.9|89963.5|89913.5|719
1639115700000|2021-12-10 05:55:00|89974|89924|90023.8|89973.8|90024.9|89975.5|89969.2|89919.2|1071
1639116000000|2021-12-10 06:00:00|90023.3|89973.3|89967.9|89942.9|90023.3|89982|89961.4|89924|951
1639116300000|2021-12-10 06:05:00|89968.4|89943.4|89985.1|89960.1|90002|89966|89968|89943|656
1639116600000|2021-12-10 06:10:00|89984.8|89959.8|90019.6|89994.6|90041.9|90005.1|89981.1|89949|1228
1639116900000|2021-12-10 06:15:00|90018.1|89993.1|90018.7|89993.7|90027.7|90002.7|90011.2|89986.2|1364
1639117200000|2021-12-10 06:20:00|90018.8|89993.8|90004.7|89979.7|90026.7|90001.7|90001.1|89971.2|800
1639117500000|2021-12-10 06:25:00|90016.3|89966.3|90024.7|89999.7|90027.8|90001.2|90003.3|89966.3|669
1639117800000|2021-12-10 06:30:00|90024.4|89999.4|90066.8|90041.8|90081.3|90044.7|90020.9|89994.3|883
1639118100000|2021-12-10 06:35:00|90066.4|90041.4|90060.5|90035.5|90086.1|90047.6|90041.6|90009.2|1220
1639118400000|2021-12-10 06:40:00|90073.7|90023.7|90037.1|90012.1|90089.2|90051.9|90035.1|90008.5|1660
1639118700000|2021-12-10 06:45:00|90037|90012|89973.1|89923.1|90044|90019|89941.1|89915.4|1677
1639119000000|2021-12-10 06:50:00|89972.5|89922.5|89864|89839|89974|89936.6|89828|89786.9|2035
1639119300000|2021-12-10 06:55:00|89864.1|89839.1|89955.3|89813.4|89996.9|89880.9|89861.5|89801.5|1531
1639119600000|2021-12-10 07:00:00|89963|89806.6|89864.2|89839.2|89967.1|89868.1|89731|89617.9|1429
1639119900000|2021-12-10 07:05:00|89865.1|89840.1|89938.3|89913.3|89952.5|89927.5|89863.6|89838.6|1197
1639120200000|2021-12-10 07:10:00|89938|89913|89979.9|89954.9|90022.9|89984.3|89935.3|89910.3|1523
1639120500000|2021-12-10 07:15:00|89979.6|89954.6|89978.1|89953.1|90004.4|89979.4|89955.5|89930.5|1516
1639120800000|2021-12-10 07:20:00|89978.4|89953.4|89998.4|89973.4|90026.8|90001.8|89975.3|89950.3|1638
1639121100000|2021-12-10 07:25:00|89997.6|89972.6|90008.3|89983.3|90046.5|90014.3|89957.8|89932.8|1520
1639121400000|2021-12-10 07:30:00|90008.1|89983.1|90023.7|89998.7|90032.7|90007.7|89953.4|89928.4|1465
1639121700000|2021-12-10 07:35:00|90022.9|89997.9|90039|90014|90053.3|90028.3|89965.9|89940.9|1341
1639122000000|2021-12-10 07:40:00|90038.6|90013.6|90048.2|90023.2|90067.2|90030.5|90000.9|89975.9|1634
1639122300000|2021-12-10 07:45:00|90049.4|90024.4|89983|89958|90063.7|90038.7|89979|89954|1352
1639122600000|2021-12-10 07:50:00|89983.3|89958.3|90003.3|89978.3|90008.4|89983.4|89972.7|89947.7|1147
1639122900000|2021-12-10 07:55:00|90003.1|89978.1|89914.4|89889.4|90003.5|89978.5|89878.4|89853.4|1582
1639123200000|2021-12-10 08:00:00|89914.7|89889.7|89971.5|89946.5|89972.7|89947.7|89854.4|89829.4|1686
1639123500000|2021-12-10 08:05:00|89970.5|89945.5|89933.6|89908.6|89999.1|89974.1|89933.6|89908.6|1652
1639123800000|2021-12-10 08:10:00|89932.8|89907.8|89902.2|89877.2|89967.7|89942.7|89886.8|89861.8|1444
1639124100000|2021-12-10 08:15:00|89902.1|89877.1|89891.3|89866.3|89939.4|89914.4|89861.4|89836.4|1492
1639124400000|2021-12-10 08:20:00|89891.2|89866.2|89885.1|89860.1|89893.9|89868.9|89866.6|89841.6|1237
1639124700000|2021-12-10 08:25:00|89885.2|89860.2|89925.3|89900.3|89929.9|89904.9|89876.7|89851.7|1136
1639125000000|2021-12-10 08:30:00|89923.8|89898.8|89904.9|89879.9|89936.8|89911.8|89893.9|89868.9|1234
1639125300000|2021-12-10 08:35:00|89904.2|89879.2|89916|89891|89948.2|89923.2|89903.1|89878.1|1232
1639125600000|2021-12-10 08:40:00|89915.6|89890.6|89908.7|89883.7|89961.3|89936.3|89906.9|89881.9|1322
1639125900000|2021-12-10 08:45:00|89908.5|89883.5|89858.4|89833.4|89925.4|89900.4|89855.9|89830.9|1398
1639126200000|2021-12-10 08:50:00|89857.8|89832.8|89851.9|89826.9|89873.4|89848.4|89847|89822|1329
1639126500000|2021-12-10 08:55:00|89851.5|89826.5|89866.7|89841.7|89874.1|89849.1|89847.4|89822.4|1107
1639126800000|2021-12-10 09:00:00|89867|89842|89971|89946|89973.8|89948.8|89861.7|89836.7|1235
1639127100000|2021-12-10 09:05:00|89970.7|89945.7|89976.8|89951.8|89993.2|89968.2|89936.5|89911.5|1298
1639127400000|2021-12-10 09:10:00|89976.6|89951.6|90013.4|89988.4|90013.4|89988.4|89936.9|89911.9|1369
1639127700000|2021-12-10 09:15:00|90014.7|89989.7|89969.1|89944.1|90046.5|90021.5|89942.6|89917.6|1336
1639128000000|2021-12-10 09:20:00|89968.8|89943.8|89927.6|89902.6|89978.1|89953.1|89909.2|89884.2|1279
1639128300000|2021-12-10 09:25:00|89927.5|89902.5|89901.8|89876.8|89953.4|89928.4|89878.3|89853.3|1273
1639128600000|2021-12-10 09:30:00|89901.2|89876.2|89932.6|89907.6|89961.3|89936.3|89872.2|89847.2|1335
1639128900000|2021-12-10 09:35:00|89932.5|89907.5|89859.1|89834.1|89932.5|89907.5|89852.7|89827.7|1168
1639129200000|2021-12-10 09:40:00|89859|89834|89936.5|89911.5|89974.5|89949.5|89855|89830|1152
1639129500000|2021-12-10 09:45:00|89944.7|89919.7|89887.6|89862.6|89954.2|89929.2|89885.7|89860.7|1332
1639129800000|2021-12-10 09:50:00|89887.4|89862.4|89913.2|89888.2|89922.3|89897.3|89859.4|89834.4|1234
1639130100000|2021-12-10 09:55:00|89909.3|89884.3|89921.1|89896.1|89948.3|89904.3|89893.2|89868.2|1275
1639130400000|2021-12-10 10:00:00|89921|89896|89995.3|89970.3|90008.5|89983.5|89913.6|89888.6|1271
1639130700000|2021-12-10 10:05:00|89995.4|89970.4|89968.1|89943.1|90042.3|90007|89963.5|89938.5|1155
1639131000000|2021-12-10 10:10:00|89968.4|89943.4|89992.4|89967.4|89997.5|89972.5|89954.2|89929.2|1108
1639131300000|2021-12-10 10:15:00|89993.1|89968.1|89923|89898|90027.2|90002.2|89914.5|89889.5|1295
1639131600000|2021-12-10 10:20:00|89922.7|89897.7|89881.9|89856.9|89931.3|89906.3|89875.3|89850.3|1026
1639131900000|2021-12-10 10:25:00|89881.7|89856.7|89891.6|89866.6|89929.6|89904.6|89880.1|89855.1|1272
1639132200000|2021-12-10 10:30:00|89891.2|89866.2|89882.5|89857.5|89927.5|89902.5|89876.8|89851.8|1285
1639132500000|2021-12-10 10:35:00|89883.3|89858.3|89906.1|89881.1|89920.1|89895.1|89871.6|89846.6|1175
1639132800000|2021-12-10 10:40:00|89906.4|89881.4|89928.3|89903.3|89960.9|89935.9|89892.6|89867.6|1217
1639133100000|2021-12-10 10:45:00|89930.2|89905.2|90015.6|89990.6|90047.5|90022.5|89927.9|89902.9|1360
1639133400000|2021-12-10 10:50:00|90015.7|89990.7|90054.5|90029.5|90079.6|90054.6|90015.4|89990.4|1390
1639133700000|2021-12-10 10:55:00|90053.1|90028.1|90027.7|90002.7|90056.9|90031.9|90006.1|89981.1|1151
1639134000000|2021-12-10 11:00:00|90027.5|90002.5|89970.4|89945.4|90048.7|90023.7|89967.3|89942.3|1276
1639134300000|2021-12-10 11:05:00|89970.5|89945.5|89906.8|89881.8|89973.2|89948.2|89899|89874|989
1639134600000|2021-12-10 11:10:00|89906.3|89881.3|89883.9|89858.9|89932.4|89907.4|89867.9|89842.9|1258
1639134900000|2021-12-10 11:15:00|89883.8|89858.8|89868.1|89843.1|89888.8|89863.8|89868|89843|1071
1639135200000|2021-12-10 11:20:00|89867.6|89842.6|89894.4|89869.4|89912.7|89887.7|89863.8|89838.8|1058
1639135500000|2021-12-10 11:25:00|89897.3|89872.3|89947.3|89922.3|89979.8|89954.8|89892.5|89867.5|1277
1639135800000|2021-12-10 11:30:00|89947.1|89922.1|89991.4|89966.4|90001|89976|89940.3|89915.3|1028
1639136100000|2021-12-10 11:35:00|89991.7|89966.7|89941.3|89916.3|89992.7|89967.7|89932.7|89907.7|931
1639136400000|2021-12-10 11:40:00|89941.6|89916.6|89865.5|89840.5|89941.8|89916.8|89856|89831|1141
1639136700000|2021-12-10 11:45:00|89865.3|89840.3|89859.2|89834.2|89885.2|89860.2|89856.5|89831.5|978
1639137000000|2021-12-10 11:50:00|89858.9|89833.9|89886.9|89861.9|89890.4|89865.4|89842.2|89817.2|1116
1639137300000|2021-12-10 11:55:00|89885.8|89860.8|89923.6|89898.6|89936.9|89911.9|89866.7|89841.7|1238
1639137600000|2021-12-10 12:00:00|89923.2|89898.2|89843.1|89818.1|89929.5|89904.5|89835.5|89810.5|1229
1639137900000|2021-12-10 12:05:00|89843|89818|89864.5|89839.5|89868.4|89843.4|89836.1|89811.1|1026
1639138200000|2021-12-10 12:10:00|89864.4|89839.4|89892.5|89867.5|89896.3|89871.3|89839.8|89814.8|1087
1639138500000|2021-12-10 12:15:00|89892.7|89867.7|89895.6|89870.6|89899.2|89874.2|89874.3|89849.3|955
1639138800000|2021-12-10 12:20:00|89894.6|89869.6|89860.5|89835.5|89897.4|89872.4|89813.6|89788.6|1160
1639139100000|2021-12-10 12:25:00|89860.4|89835.4|89819.4|89794.4|89874|89849|89818.5|89793.5|1249
1639139400000|2021-12-10 12:30:00|89819.3|89794.3|89870.1|89845.1|89898.8|89873.8|89811.5|89786.5|1232
1639139700000|2021-12-10 12:35:00|89870.2|89845.2|89873.9|89848.9|89901.1|89876.1|89861.4|89836.4|1103
1639140000000|2021-12-10 12:40:00|89873.4|89848.4|89881.6|89856.6|89912.5|89887.5|89856.6|89831.6|1381
1639140300000|2021-12-10 12:45:00|89881.8|89856.8|89879.5|89854.5|89881.8|89856.8|89854.4|89829.4|1306
1639140600000|2021-12-10 12:50:00|89879.7|89854.7|89826.9|89801.9|89880.4|89855.4|89825.5|89800.5|1062
1639140900000|2021-12-10 12:55:00|89827|89802|89821.6|89796.6|89840.6|89815.6|89819.1|89794.1|1555
1639141200000|2021-12-10 13:00:00|89824.6|89799.6|89899.9|89874.9|89934.3|89909.3|89815.3|89790.3|1489
1639141500000|2021-12-10 13:05:00|89900|89875|89903.4|89878.4|89931.5|89906.5|89898.9|89873.9|1231
1639141800000|2021-12-10 13:10:00|89902|89877|89922.7|89897.7|89930.1|89905.1|89861.4|89836.4|1501
1639142100000|2021-12-10 13:15:00|89922.1|89897.1|89893.7|89868.7|89943.3|89918.3|89885.4|89860.4|1451
1639142400000|2021-12-10 13:20:00|89891.2|89866.2|89937.1|89912.1|89979.1|89954.1|89890|89865|1337
1639142700000|2021-12-10 13:25:00|89936.9|89911.9|90048.6|89998.6|90054.2|90004.2|89936.9|89911.9|1345
1639143000000|2021-12-10 13:30:00|90048.7|89998.7|89483.4|89458.4|90055|90005|89481.3|89456.3|2229
1639143300000|2021-12-10 13:35:00|89486.2|89461.2|89614.4|89589.4|89618.4|89593.4|89432.8|89407.8|2098
1639143600000|2021-12-10 13:40:00|89615.8|89590.8|89775.7|89750.7|89788.7|89763.7|89569.2|89544.2|2098
1639143900000|2021-12-10 13:45:00|89778.7|89753.7|89675|89650|89859|89818.8|89672.8|89647.8|2055
1639144200000|2021-12-10 13:50:00|89674.9|89649.9|89681.5|89656.5|89721.6|89696.6|89630|89605|1728
1639144500000|2021-12-10 13:55:00|89682|89657|89603.2|89578.2|89739.2|89701.4|89548|89523|1845
1639144800000|2021-12-10 14:00:00|89601.9|89576.9|89649.7|89624.7|89675.5|89650.5|89538.7|89513.7|2064
1639145100000|2021-12-10 14:05:00|89649.2|89624.2|89753.7|89728.7|89762.4|89737.4|89642.3|89617.3|1904
1639145400000|2021-12-10 14:10:00|89752.1|89727.1|89784.1|89759.1|89809.5|89784.5|89679.5|89654.5|1754
1639145700000|2021-12-10 14:15:00|89783.4|89758.4|89754.3|89729.3|89800.7|89775.7|89748.3|89723.3|1564
1639146000000|2021-12-10 14:20:00|89754.1|89729.1|89808.7|89783.7|89837.9|89812.9|89754.1|89729.1|1775
1639146300000|2021-12-10 14:25:00|89809.2|89784.2|89820.5|89795.5|89842.7|89817.7|89781|89756|1555
1639146600000|2021-12-10 14:30:00|89819.9|89794.9|89780|89755|89821.7|89796.7|89763.3|89738.3|1774
1639146900000|2021-12-10 14:35:00|89778.7|89753.7|89760.2|89735.2|89818.6|89793.6|89746.9|89721.9|1735
1639147200000|2021-12-10 14:40:00|89761.5|89736.5|89825.9|89800.9|89848.8|89823.8|89746.5|89721.5|1915
1639147500000|2021-12-10 14:45:00|89826.7|89801.7|90025.1|90000.1|90051.3|90026.3|89821.5|89796.5|1862
1639147800000|2021-12-10 14:50:00|90023.9|89998.9|89935.1|89910.1|90043.8|90018.8|89869.8|89844.8|2057
1639148100000|2021-12-10 14:55:00|89936.9|89911.9|89931.7|89881.7|89983.3|89958.3|89909.1|89881.5|1997
1639148400000|2021-12-10 15:00:00|89932.8|89882.8|89812.8|89787.8|89933.3|89902.6|89812.2|89787.2|2030
1639148700000|2021-12-10 15:05:00|89810.7|89785.7|89687.2|89662.2|89862.5|89837.5|89676.1|89651.1|1968
1639149000000|2021-12-10 15:10:00|89686.8|89661.8|89662.2|89637.2|89772.3|89747.3|89652.6|89627.6|1933
1639149300000|2021-12-10 15:15:00|89661.7|89636.7|89631.2|89606.2|89699.6|89674.6|89596.1|89571.1|1899
1639149600000|2021-12-10 15:20:00|89631.6|89606.6|89699.4|89674.4|89723.9|89698.9|89615|89590|1905
1639149900000|2021-12-10 15:25:00|89696.3|89671.3|89649.4|89624.4|89734.5|89709.5|89643.7|89618.7|1783
1639150200000|2021-12-10 15:30:00|89650.2|89625.2|89762.6|89737.6|89778.3|89753.3|89609.6|89584.6|1907
1639150500000|2021-12-10 15:35:00|89762.4|89737.4|89720.7|89695.7|89799.1|89774.1|89720.7|89695.7|1748
1639150800000|2021-12-10 15:40:00|89721.2|89696.2|89664.3|89639.3|89723|89698|89619.8|89594.8|1598
1639151100000|2021-12-10 15:45:00|89663.5|89638.5|89689.1|89664.1|89717.4|89692.4|89654|89629|1643
1639151400000|2021-12-10 15:50:00|89689.4|89664.4|89583.7|89558.7|89700.5|89675.5|89582|89557|1707
1639151700000|2021-12-10 15:55:00|89584.3|89559.3|89536.7|89511.7|89624.1|89599.1|89499.7|89474.7|1930
1639152000000|2021-12-10 16:00:00|89535.5|89510.5|89649|89624|89649.8|89624.8|89485.6|89460.6|1844
1639152300000|2021-12-10 16:05:00|89648.9|89623.9|89699.1|89674.1|89732|89707|89631.7|89606.7|1759
1639152600000|2021-12-10 16:10:00|89699.8|89674.8|89645.2|89620.2|89701.7|89676.7|89635.1|89610.1|1833
1639152900000|2021-12-10 16:15:00|89645.7|89620.7|89585.6|89560.6|89651.5|89626.5|89573.3|89548.3|1543
1639153200000|2021-12-10 16:20:00|89585|89560|89592.6|89567.6|89605.6|89580.6|89567.9|89542.9|1535
1639153500000|2021-12-10 16:25:00|89593.8|89568.8|89596.4|89571.4|89645.6|89620.6|89559.3|89534.3|1609
1639153800000|2021-12-10 16:30:00|89595.9|89570.9|89622.5|89572.5|89622.6|89583.3|89485.9|89449.4|1516
1639154100000|2021-12-10 16:35:00|89621.3|89571.3|89549.5|89524.5|89654.5|89616.6|89542|89508|1611
1639154400000|2021-12-10 16:40:00|89549.6|89524.6|89543.7|89518.7|89583.3|89548.4|89537.2|89512.2|1272
1639154700000|2021-12-10 16:45:00|89543.6|89518.6|89482.4|89457.4|89548.5|89523.5|89419.7|89392.3|1753
1639155000000|2021-12-10 16:50:00|89482|89457|89515.2|89490.2|89519.1|89494.1|89422.2|89397.2|1601
1639155300000|2021-12-10 16:55:00|89514.9|89489.9|89554.2|89529.2|89570.3|89545.3|89510.6|89485.6|1386
1639155600000|2021-12-10 17:00:00|89551.9|89526.9|89553.7|89528.7|89566.6|89541.6|89533|89502.6|1456
1639155900000|2021-12-10 17:05:00|89553.9|89528.9|89530.5|89505.5|89561|89536|89523.1|89498.1|1290
1639156200000|2021-12-10 17:10:00|89532.6|89507.6|89511.5|89486.5|89537.8|89510|89499.3|89474.3|982
1639156500000|2021-12-10 17:15:00|89515.1|89490.1|89546.1|89521.1|89548.8|89523.8|89512.3|89487.3|1294
1639156800000|2021-12-10 17:20:00|89547.4|89522.4|89572.1|89547.1|89574.3|89549.3|89544|89519|1006
1639157100000|2021-12-10 17:25:00|89575.5|89550.5|89599.3|89574.3|89604|89579|89565.2|89540.2|1005
1639157400000|2021-12-10 17:30:00|89597.8|89572.8|89576|89551|89614.4|89581|89573.3|89548.3|857
1639157700000|2021-12-10 17:35:00|89576.4|89551.4|89575.8|89550.8|89583|89556.5|89560|89531.3|793
1639158000000|2021-12-10 17:40:00|89577.2|89552.2|89577.5|89552.5|89583.8|89558.8|89558.9|89526.8|917
1639158300000|2021-12-10 17:45:00|89577.4|89552.4|89536.2|89511.2|89580.9|89555.9|89530.2|89505.2|1030
1639158600000|2021-12-10 17:50:00|89536.6|89511.6|89509.3|89484.3|89546.7|89521.7|89472.5|89435.8|903
1639158900000|2021-12-10 17:55:00|89509.1|89484.1|89503.5|89478.5|89523.3|89498.3|89498.6|89469.2|889
1639159200000|2021-12-10 18:00:00|89504|89479|89479|89454|89508.1|89483.1|89473.5|89448.5|992
1639159500000|2021-12-10 18:05:00|89479.4|89454.4|89454.6|89429.6|89488.5|89463.5|89448.5|89423.5|594
1639159800000|2021-12-10 18:10:00|89454.5|89429.5|89453.3|89428.3|89459.3|89434.3|89445.8|89420.8|650
1639160100000|2021-12-10 18:15:00|89453.2|89428.2|89454.1|89429.1|89458.7|89433.7|89442.3|89417.3|698
1639160400000|2021-12-10 18:20:00|89454.5|89429.5|89467.1|89442.1|89475.3|89450.3|89452.5|89427.5|682
1639160700000|2021-12-10 18:25:00|89467|89442|89482.1|89457.1|89485|89460|89466.8|89441.8|579
1639161000000|2021-12-10 18:30:00|89481.6|89456.6|89480.7|89455.7|89494.9|89469.9|89478.9|89453.9|682
1639161300000|2021-12-10 18:35:00|89480.8|89455.8|89480.1|89455.1|89483.3|89458.3|89457.6|89432.6|744
1639161600000|2021-12-10 18:40:00|89480.2|89455.2|89484.8|89459.8|89485.4|89460.4|89461.6|89436.6|849
1639161900000|2021-12-10 18:45:00|89484.9|89459.9|89511|89486|89513.2|89488.2|89481.1|89456.1|985
1639162200000|2021-12-10 18:50:00|89510.6|89485.6|89509.1|89484.1|89512.7|89487.7|89487.8|89458.8|824
1639162500000|2021-12-10 18:55:00|89508.9|89483.9|89506.2|89481.2|89513.5|89488.5|89500.7|89475.7|896
1639162800000|2021-12-10 19:00:00|89505|89480|89482.3|89457.3|89507.9|89482.9|89470.8|89445.8|764
1639163100000|2021-12-10 19:05:00|89479.1|89454.1|89494|89469|89494.2|89469.2|89475|89450|683
1639163400000|2021-12-10 19:10:00|89494.1|89469.1|89501.7|89476.7|89505.3|89480.3|89494.1|89469.1|676
1639163700000|2021-12-10 19:15:00|89501.9|89476.9|89502.9|89477.9|89513.4|89488.4|89497.7|89472.7|772
1639164000000|2021-12-10 19:20:00|89502.7|89477.7|89515.3|89490.3|89520.8|89495.8|89498.9|89473.9|678
1639164300000|2021-12-10 19:25:00|89515.4|89490.4|89512.9|89487.9|89524.3|89499.3|89502.8|89477.8|803
1639164600000|2021-12-10 19:30:00|89512|89487|89500.5|89475.5|89516.6|89491.6|89495.5|89470.5|822
1639164900000|2021-12-10 19:35:00|89500.7|89475.7|89518|89493|89525.4|89500.4|89492.9|89467.9|746
1639165200000|2021-12-10 19:40:00|89518.2|89493.2|89519.8|89494.8|89523.2|89498.2|89513.6|89488.6|804
1639165500000|2021-12-10 19:45:00|89518.7|89493.7|89542.3|89517.3|89546.2|89521.2|89516.9|89491.9|720
1639165800000|2021-12-10 19:50:00|89542.5|89517.5|89546.5|89521.5|89551|89526|89539.7|89514.7|1091
1639166100000|2021-12-10 19:55:00|89546.7|89521.7|89559.9|89534.9|89563.2|89538.2|89544.8|89519.8|851
1639166400000|2021-12-10 20:00:00|89558.3|89533.3|89563.7|89538.7|89583.2|89549.3|89540.5|89515.5|916
1639166700000|2021-12-10 20:05:00|89563.5|89538.5|89562.2|89537.2|89571.1|89546.1|89561.4|89536.4|457
1639167000000|2021-12-10 20:10:00|89563|89538|89551.5|89526.5|89575.1|89542.2|89549.1|89523.1|600
1639167300000|2021-12-10 20:15:00|89551.3|89526.3|89553.9|89528.9|89567.5|89542.5|89547.8|89522.8|546
1639167600000|2021-12-10 20:20:00|89554|89529|89537.7|89512.7|89558.5|89533.5|89534.1|89509.1|728
1639167900000|2021-12-10 20:25:00|89538|89513|89486.7|89461.7|89538.8|89513.8|89485.7|89450.6|837
1639168200000|2021-12-10 20:30:00|89487.4|89462.4|89489.8|89464.8|89506.2|89469.8|89482.2|89447.8|584
1639168500000|2021-12-10 20:35:00|89496.2|89471.2|89489|89464|89508|89471.2|89483.9|89444|497
1639168800000|2021-12-10 20:40:00|89487.2|89462.2|89469.7|89444.7|89501.2|89465.1|89466|89429.7|581
1639169100000|2021-12-10 20:45:00|89469.8|89444.8|89474|89424|89487|89450.7|89452.6|89415.6|816
1639169400000|2021-12-10 20:50:00|89470.2|89445.2|89468.9|89443.9|89488|89451.3|89462.2|89424.9|621
1639169700000|2021-12-10 20:55:00|89469.5|89444.5|89448.2|89423.2|89480.1|89445.8|89433|89408|875
1639170000000|2021-12-10 21:00:00|89447.5|89422.5|89468.5|89418.5|89484.5|89435.5|89436.4|89405.7|1008
1639170300000|2021-12-10 21:05:00|89467.9|89417.9|89474.7|89424.7|89476.5|89426.5|89434|89384|228
1639170600000|2021-12-10 21:10:00|89474.3|89424.3|89484.5|89434.5|89486.5|89446.8|89444|89394|412
1639170900000|2021-12-10 21:15:00|89484.6|89434.6|89465.9|89415.9|89487|89437|89457.8|89407.8|353
1639171200000|2021-12-10 21:20:00|89453.6|89403.6|89476.6|89426.6|89486.8|89436.8|89443|89393|385
1639171500000|2021-12-10 21:25:00|89476.5|89426.5|89447.3|89397.3|89482.1|89436.9|89428.6|89378.6|438
1639171800000|2021-12-10 21:30:00|89447.2|89397.2|89417.1|89367.1|89453.2|89403.2|89358|89308|417
1639172100000|2021-12-10 21:35:00|89417.3|89367.3|89426|89376|89429.4|89379.4|89367.1|89317.1|446
1639172400000|2021-12-10 21:40:00|89428.5|89378.5|89431.1|89381.1|89441.2|89391.2|89396.7|89356|397
1639172700000|2021-12-10 21:45:00|89432.2|89382.2|89432.6|89382.6|89452.9|89402.9|89424.3|89374.3|421
1639173000000|2021-12-10 21:50:00|89435.2|89385.2|89452.1|89402.1|89499.1|89449.1|89404.1|89357.7|710
1639173300000|2021-12-10 21:55:00|89465.5|89415.5|89478.6|89428.6|89625.3|89467.5|89421.2|89193.4|391
1639342800000|2021-12-12 21:00:00|89860.3|89342.5|89581.9|89511.9|89860.3|89511.9|89581.9|89342.5|4
1639343400000|2021-12-12 21:10:00|89860.3|89342.5|89860.3|89342.5|89860.3|89511.9|89577.6|89342.5|4
1639343700000|2021-12-12 21:15:00|89581.9|89511.9|89860.3|89342.5|89860.3|89512.9|89581.9|89342.5|6
1639344000000|2021-12-12 21:20:00|89582|89512|89582|89512|89582|89512|89582|89512|1
1639344300000|2021-12-12 21:25:00|89887.5|89365.5|89582.2|89512.2|89887.5|89512.2|89582.2|89299.6|3
1639344600000|2021-12-12 21:30:00|89772.9|89362.2|89826.1|89338.5|89851.6|89529.3|89591.7|89338.5|9
1639345200000|2021-12-12 21:40:00|89840.2|89318.2|89599.3|89529.3|89840.2|89529.3|89593.9|89318.2|5
1639345500000|2021-12-12 21:45:00|89597.8|89527.8|89826.1|89338.5|89826.1|89527.8|89593.4|89338.5|4
1639345800000|2021-12-12 21:50:00|89588.6|89518.6|89826.1|89338.5|89826.1|89523.1|89585.8|89311.5|5
1639346100000|2021-12-12 21:55:00|89813.8|89311.5|89593.4|89523.4|89813.8|89527.8|89593.4|89311.5|7
1639346400000|2021-12-12 22:00:00|89594.3|89524.3|89839.7|89348.5|89839.7|89524.3|89594.1|89286.9|26
1639346700000|2021-12-12 22:05:00|89720.6|89428.5|89815.7|89348.4|89870.5|89482.3|89637.8|89252.6|60
1639347000000|2021-12-12 22:10:00|89665.6|89463.9|89705.9|89466.1|89873.1|89525.3|89642.6|89319.9|76
1639347300000|2021-12-12 22:15:00|89705.8|89466|89845.1|89353.2|89845.1|89504.8|89661.6|89353.2|45
1639347600000|2021-12-12 22:20:00|89702.9|89463.1|89664|89486|89845.1|89498.7|89664|89273.4|65
1639347900000|2021-12-12 22:25:00|89784.7|89397.5|89798.2|89333.7|89845.1|89449.5|89699.7|89306.4|52
1639348200000|2021-12-12 22:30:00|89807.5|89343|89765.3|89423.8|89853.9|89569.4|89619|89317.2|354
1639348500000|2021-12-12 22:35:00|89761.9|89426.5|89759.8|89426.2|89846.8|89585.6|89635.6|89343|214
1639348800000|2021-12-12 22:40:00|89687.6|89506.3|89733.8|89401.7|89847.4|89571.1|89621|89339.7|186
1639349100000|2021-12-12 22:45:00|89707.6|89434.2|89700.6|89451.3|89838|89556.5|89602.6|89336|127
1639349400000|2021-12-12 22:50:00|89663|89490.6|89659.8|89447.2|89787.3|89556.9|89606.5|89337.3|261
1639349700000|2021-12-12 22:55:00|89647.6|89447.1|89646.2|89420.3|89783.6|89550.5|89600.5|89337.4|247
1639350000000|2021-12-12 23:00:00|89707.5|89536.7|89602.8|89425|89772.3|89539.7|89539|89362.5|1317
1639350300000|2021-12-12 23:05:00|89602.9|89422.9|89595.6|89398|89665.7|89495.1|89496.6|89362.5|1116
1639350600000|2021-12-12 23:10:00|89594.8|89394.3|89567.2|89385.3|89628.2|89463.7|89513.4|89350.7|1058
1639350900000|2021-12-12 23:15:00|89573.9|89379.6|89577.7|89433.1|89641.2|89511|89490.9|89366.5|1324
1639351200000|2021-12-12 23:20:00|89568.1|89436.7|89478.1|89428.1|89607.8|89491.8|89474.2|89359.1|1301
1639351500000|2021-12-12 23:25:00|89477.5|89427.5|89520.8|89389.6|89595.9|89462.6|89471.4|89349.1|1328
1639351800000|2021-12-12 23:30:00|89525.3|89383.8|89538|89384.9|89611.2|89448.3|89474.9|89327.7|931
1639352100000|2021-12-12 23:35:00|89526.9|89395.3|89509.7|89381.9|89557.7|89466|89457.7|89361.7|1306
1639352400000|2021-12-12 23:40:00|89507.8|89381.8|89469.7|89419.7|89558.6|89478.4|89461.1|89375.7|1603
1639352700000|2021-12-12 23:45:00|89468.8|89418.8|89474.2|89424.2|89547.5|89454.6|89454.8|89373.6|1515
1639353000000|2021-12-12 23:50:00|89474.7|89424.7|89501.8|89451.8|89562.3|89477.7|89471.4|89409.8|1251
1639353300000|2021-12-12 23:55:00|89501.5|89451.5|89482.6|89432.6|89546.3|89459.5|89481|89415.3|575
1639353600000|2021-12-13 00:00:00|89481.3|89431.3|89475.9|89425.9|89516|89466|89475.1|89425.1|1300
1639353900000|2021-12-13 00:05:00|89476.2|89426.2|89476.2|89426.2|89488.2|89438.2|89469.6|89419.6|1490
1639354200000|2021-12-13 00:10:00|89474.8|89424.8|89440.7|89415.7|89476.3|89431.7|89438.4|89401|1544
1639354500000|2021-12-13 00:15:00|89440.6|89415.6|89465.5|89415.5|89475.8|89446.7|89438.9|89403.2|1278
1639354800000|2021-12-13 00:20:00|89465.8|89415.8|89463.4|89413.4|89472.5|89422.5|89457.9|89407.9|1762
1639355100000|2021-12-13 00:25:00|89462.7|89412.7|89461.5|89411.5|89473.6|89423.6|89454.6|89404.6|1746
1639355400000|2021-12-13 00:30:00|89461.8|89411.8|89463.5|89413.5|89470.5|89420.5|89456.8|89406.8|897
1639355700000|2021-12-13 00:35:00|89462.5|89412.5|89463.6|89413.6|89474.3|89433.8|89453.6|89408.8|1381
1639356000000|2021-12-13 00:40:00|89469.2|89419.2|89469.1|89419.1|89481|89435|89454.7|89413.3|1582
1639356300000|2021-12-13 00:45:00|89469.4|89419.4|89461.8|89411.8|89473.7|89438.7|89447|89410|906
1639356600000|2021-12-13 00:50:00|89462|89412|89487.8|89437.8|89498.7|89448.7|89457.1|89411.2|1469
1639356900000|2021-12-13 00:55:00|89487.4|89437.4|89490.2|89440.2|89494.6|89456|89472.4|89427.6|2114
1639357200000|2021-12-13 01:00:00|89490.5|89440.5|89515.7|89465.7|89525.8|89488.5|89486.2|89436.2|615
1639357500000|2021-12-13 01:05:00|89515.3|89465.3|89517.8|89492.8|89532.8|89492.8|89480.4|89430.4|666
1639357800000|2021-12-13 01:10:00|89517.6|89492.6|89504.2|89454.2|89527.9|89493.5|89488.4|89438.4|693
1639358100000|2021-12-13 01:15:00|89505.4|89455.4|89489.3|89439.3|89514.2|89464.2|89483.3|89433.3|640
1639358400000|2021-12-13 01:20:00|89489.7|89439.7|89487.8|89437.8|89495.5|89445.5|89474.7|89424.7|705
1639358700000|2021-12-13 01:25:00|89488.9|89438.9|89473.1|89423.1|89489.3|89439.3|89463.8|89413.8|772
1639359000000|2021-12-13 01:30:00|89470.3|89420.3|89462.4|89412.4|89473.5|89431.4|89455.4|89408.3|591
1639359300000|2021-12-13 01:35:00|89463.2|89413.2|89458.8|89408.8|89470|89427.9|89445.1|89404.6|506
1639359600000|2021-12-13 01:40:00|89459.6|89409.6|89380.1|89330.1|89468.9|89418.9|89378.9|89328.9|874
1639359900000|2021-12-13 01:45:00|89380.4|89330.4|89385.2|89335.2|89391.6|89341.6|89374.7|89324.7|877
1639360200000|2021-12-13 01:50:00|89385|89335|89433.3|89383.3|89443.2|89393.2|89381.2|89331.2|1006
1639360500000|2021-12-13 01:55:00|89433.8|89383.8|89442.3|89392.3|89464.3|89414.3|89417.2|89367.2|998
1639360800000|2021-12-13 02:00:00|89442.9|89392.9|89446.7|89396.7|89455|89408|89430.6|89383.6|807
1639361100000|2021-12-13 02:05:00|89446.2|89396.2|89448.3|89398.3|89458.6|89408.6|89430.7|89380.7|832
1639361400000|2021-12-13 02:10:00|89448.6|89398.6|89450.6|89400.6|89458|89408|89441.7|89391.7|760
1639361700000|2021-12-13 02:15:00|89450.3|89400.3|89454.7|89404.7|89464.2|89414.2|89444.3|89394.3|586
1639362000000|2021-12-13 02:20:00|89454.4|89404.4|89473.2|89423.2|89476.4|89426.4|89442.8|89392.8|773
1639362300000|2021-12-13 02:25:00|89472.5|89422.5|89464.4|89414.4|89478|89435.7|89460.7|89410.8|728
1639362600000|2021-12-13 02:30:00|89463.8|89413.8|89483.6|89433.6|89487.8|89437.8|89463.8|89413.8|837
1639362900000|2021-12-13 02:35:00|89484.7|89434.7|89499.1|89449.1|89505.8|89455.8|89484.7|89434.7|905
1639363200000|2021-12-13 02:40:00|89498.1|89448.1|89508.5|89458.5|89514.5|89464.5|89484.4|89434.4|876
1639363500000|2021-12-13 02:45:00|89508.7|89458.7|89525.4|89475.4|89533.5|89495.1|89502|89452|603
1639363800000|2021-12-13 02:50:00|89525.2|89475.2|89511.3|89486.3|89533.6|89493|89510.1|89471.1|605
1639364100000|2021-12-13 02:55:00|89510.1|89485.1|89543.9|89493.9|89546.3|89502.6|89509.1|89470.9|853
1639364400000|2021-12-13 03:00:00|89538.9|89488.9|89547|89497|89558|89518.1|89537.9|89488.9|836
1639364700000|2021-12-13 03:05:00|89546.9|89496.9|89528.3|89478.3|89555.3|89514.7|89520.1|89478.3|800
1639365000000|2021-12-13 03:10:00|89528.4|89478.4|89526.1|89476.1|89531.8|89490|89508.1|89464.4|780
1639365300000|2021-12-13 03:15:00|89526.4|89476.4|89523.2|89498.2|89537.5|89503|89509.8|89472.1|635
1639365600000|2021-12-13 03:20:00|89523.7|89498.7|89531.7|89481.7|89537.9|89501.9|89512.5|89473.9|550
1639365900000|2021-12-13 03:25:00|89533.4|89483.4|89524.1|89474.1|89535.7|89500|89508.6|89470|516
1639366200000|2021-12-13 03:30:00|89520.7|89470.7|89524.3|89474.3|89532.6|89492.8|89505.9|89468.6|532
1639366500000|2021-12-13 03:35:00|89524.6|89474.6|89516.7|89466.7|89533.8|89501.1|89510.1|89464.4|536
1639366800000|2021-12-13 03:40:00|89517.3|89467.3|89514.7|89464.7|89523.1|89484.2|89499.5|89460.4|524
1639367100000|2021-12-13 03:45:00|89515.1|89465.1|89511.4|89461.4|89521.6|89482.1|89501.1|89460.1|619
1639367400000|2021-12-13 03:50:00|89511.3|89461.3|89512.8|89462.8|89517.2|89479.7|89498.2|89458.9|491
1639367700000|2021-12-13 03:55:00|89513.4|89463.4|89513.7|89463.7|89517|89480.2|89496.5|89455.3|619
1639368000000|2021-12-13 04:00:00|89511.7|89461.7|89494.9|89444.9|89519.3|89484.1|89484|89440.6|718
1639368300000|2021-12-13 04:05:00|89494.8|89444.8|89490.1|89440.1|89501|89451|89479.3|89429.3|658
1639368600000|2021-12-13 04:10:00|89489.8|89439.8|89492.5|89442.5|89501.3|89451.3|89484.6|89434.6|630
1639368900000|2021-12-13 04:15:00|89491.4|89441.4|89493.8|89443.8|89497.2|89447.2|89456.4|89417.4|695
1639369200000|2021-12-13 04:20:00|89494|89444|89495.9|89445.9|89505|89464.3|89484.6|89435.9|599
1639369500000|2021-12-13 04:25:00|89496.1|89446.1|89500|89450|89504.2|89463.1|89487.3|89437.3|584
1639369800000|2021-12-13 04:30:00|89497.6|89447.6|89506.6|89456.6|89514.6|89470.7|89484.5|89434.5|657
1639370100000|2021-12-13 04:35:00|89507.1|89457.1|89517.1|89467.1|89522.1|89472.1|89503.6|89453.6|734
1639370400000|2021-12-13 04:40:00|89517.3|89467.3|89522.2|89472.2|89528.9|89482.7|89505.7|89464.5|713
1639370700000|2021-12-13 04:45:00|89522.3|89472.3|89461.8|89411.8|89524.2|89474.2|89458.7|89408.7|800
1639371000000|2021-12-13 04:50:00|89461.5|89411.5|89464.7|89414.7|89469.9|89428.8|89449.5|89399.5|641
1639371300000|2021-12-13 04:55:00|89464.6|89414.6|89468.1|89418.1|89475.5|89432.8|89447.9|89401.1|548
1639371600000|2021-12-13 05:00:00|89466.6|89416.6|89445.3|89420.3|89477|89430.8|89439.9|89398.3|647
1639371900000|2021-12-13 05:05:00|89434.3|89409.3|89445.2|89420.2|89459.4|89420.6|89433.6|89390.4|493
1639372200000|2021-12-13 05:10:00|89445|89420|89452.5|89402.5|89458.1|89420|89430.3|89390|416
1639372500000|2021-12-13 05:15:00|89452.4|89402.4|89441.5|89391.5|89456.1|89416.5|89426.6|89381.2|448
1639372800000|2021-12-13 05:20:00|89444.7|89394.7|89430.9|89380.9|89449.9|89411.7|89425.6|89375.6|390
1639373100000|2021-12-13 05:25:00|89432.4|89382.4|89446.7|89396.7|89449.5|89403.7|89409.6|89376.5|480
1639373400000|2021-12-13 05:30:00|89446.9|89396.9|89440.4|89390.4|89455.2|89405.2|89430.8|89380.8|712
1639373700000|2021-12-13 05:35:00|89440.3|89390.3|89440.4|89390.4|89448.7|89409.7|89424.2|89377.9|414
1639374000000|2021-12-13 05:40:00|89433.1|89383.1|89430.3|89380.3|89445|89400.4|89415.3|89372.2|429
1639374300000|2021-12-13 05:45:00|89433.6|89383.6|89442.8|89392.8|89443.7|89405.5|89414|89375.1|516
1639374600000|2021-12-13 05:50:00|89442.6|89392.6|89439.8|89389.8|89447.8|89410.2|89421|89383.7|519
1639374900000|2021-12-13 05:55:00|89439.9|89389.9|89442.2|89392.2|89443.9|89407.5|89424|89385.3|727
1639375200000|2021-12-13 06:00:00|89442.6|89392.6|89426.6|89401.6|89457.3|89420.2|89426|89388.3|734
1639375500000|2021-12-13 06:05:00|89426.4|89401.4|89430.8|89405.8|89450.7|89415.4|89421|89384.9|686
1639375800000|2021-12-13 06:10:00|89429.9|89404.9|89448.2|89398.2|89451.4|89415.7|89421.7|89390.2|619
1639376100000|2021-12-13 06:15:00|89448.1|89398.1|89469.5|89419.5|89470.6|89420.6|89431|89393.7|550
1639376400000|2021-12-13 06:20:00|89469.8|89419.8|89461.5|89436.5|89476.8|89439.9|89450.7|89412.4|679
1639376700000|2021-12-13 06:25:00|89460.6|89435.6|89462.1|89437.1|89491.7|89441.9|89452.2|89419.6|1142
1639377000000|2021-12-13 06:30:00|89462.3|89437.3|89498.5|89448.5|89505.9|89461.9|89461.9|89421.2|1542
1639377300000|2021-12-13 06:35:00|89493.1|89443.1|89477|89452|89513|89463|89471.9|89433.5|1608
1639377600000|2021-12-13 06:40:00|89476.4|89451.4|89468.8|89443.8|89484.2|89453.2|89454.8|89419|948
1639377900000|2021-12-13 06:45:00|89468.1|89443.1|89504.2|89454.2|89509.3|89472.6|89467.5|89434.8|867
1639378200000|2021-12-13 06:50:00|89504.5|89454.5|89488|89463|89509.2|89473.1|89483.9|89448.3|814
1639378500000|2021-12-13 06:55:00|89488.2|89463.2|89503.7|89478.7|89506.2|89481.2|89483.1|89458.1|832
1639378800000|2021-12-13 07:00:00|89502.9|89477.9|89618.6|89593.6|89621.1|89596|89498.5|89473.5|1337
1639379100000|2021-12-13 07:05:00|89618.8|89593.8|89619.5|89594.5|89633.7|89608.7|89588.5|89563.5|1260
1639379400000|2021-12-13 07:10:00|89619.3|89594.3|89634.6|89609.6|89639.6|89614.6|89606.7|89581.7|938
1639379700000|2021-12-13 07:15:00|89634.4|89609.4|89647.8|89622.8|89657.2|89632.2|89629.6|89604.6|939
1639380000000|2021-12-13 07:20:00|89648.3|89623.3|89675.3|89650.3|89688.3|89663.3|89646.8|89621.8|1087
1639380300000|2021-12-13 07:25:00|89676.2|89651.2|89718|89693|89744.7|89719.7|89671.1|89646.1|1086
1639380600000|2021-12-13 07:30:00|89718.5|89693.5|89709.6|89684.6|89719|89694|89658|89633|1285
1639380900000|2021-12-13 07:35:00|89709.8|89684.8|89738.9|89713.9|89758|89733|89705|89680|1188
1639381200000|2021-12-13 07:40:00|89737.7|89712.7|89748.2|89723.2|89801.3|89776.3|89725.7|89700.7|1377
1639381500000|2021-12-13 07:45:00|89748.4|89723.4|89722.1|89697.1|89755.8|89730.8|89694.2|89669.2|1263
1639381800000|2021-12-13 07:50:00|89722.9|89697.9|89714.4|89689.4|89724.4|89699.4|89693.9|89668.9|981
1639382100000|2021-12-13 07:55:00|89714.8|89689.8|89717.6|89692.6|89717.6|89692.6|89642|89617|1348
1639382400000|2021-12-13 08:00:00|89715.5|89690.5|89662.9|89637.9|89723.8|89698.8|89616.4|89591.4|1804
1639382700000|2021-12-13 08:05:00|89662.4|89637.4|89759.9|89734.9|89759.9|89734.9|89647|89622|1358
1639383000000|2021-12-13 08:10:00|89757.6|89732.6|89644.5|89619.5|89757.6|89732.6|89637.9|89612.9|1588
1639383300000|2021-12-13 08:15:00|89644.6|89619.6|89678.4|89653.4|89718.2|89693.2|89644.6|89619.6|1308
1639383600000|2021-12-13 08:20:00|89678.5|89653.5|89692.4|89667.4|89709.9|89684.9|89644.8|89619.8|1402
1639383900000|2021-12-13 08:25:00|89692.6|89667.6|89673.8|89648.8|89728.8|89703.8|89673|89648|1300
1639384200000|2021-12-13 08:30:00|89673.6|89648.6|89691.6|89666.6|89721.7|89696.7|89632.8|89607.8|1506
1639384500000|2021-12-13 08:35:00|89693.7|89668.7|89764.7|89739.7|89767.1|89742.1|89679.7|89654.7|1443
1639384800000|2021-12-13 08:40:00|89764.4|89739.4|89810.4|89785.4|89823.1|89798.1|89761.9|89736.9|1398
1639385100000|2021-12-13 08:45:00|89810.1|89785.1|89830.9|89805.9|89832|89807|89795.9|89770.9|1455
1639385400000|2021-12-13 08:50:00|89832.3|89807.3|89851.1|89826.1|89859.8|89834.8|89807|89782|1389
1639385700000|2021-12-13 08:55:00|89850.8|89825.8|89927.4|89902.4|89942.6|89917.6|89825.7|89800.7|1417
1639386000000|2021-12-13 09:00:00|89927.2|89902.2|89860.6|89835.6|89936.6|89911.6|89844.6|89819.6|1541
1639386300000|2021-12-13 09:05:00|89858.6|89833.6|89957.9|89932.9|89959.3|89934.3|89853.8|89828.8|1440
1639386600000|2021-12-13 09:10:00|89957.7|89932.7|89914.9|89889.9|89959.9|89934.9|89886|89861|1690
1639386900000|2021-12-13 09:15:00|89914.8|89889.8|89906.7|89881.7|89937.3|89912.3|89871.8|89846.8|1467
1639387200000|2021-12-13 09:20:00|89907|89882|89936.6|89911.6|90012.8|89987.8|89904.3|89879.3|1684
1639387500000|2021-12-13 09:25:00|89936.3|89911.3|90036.2|90011.2|90047.6|90022.6|89935.8|89910.8|1717
1639387800000|2021-12-13 09:30:00|90036.7|90011.7|89973.2|89948.2|90036.7|90011.7|89967.8|89942.8|1573
1639388100000|2021-12-13 09:35:00|89973.7|89948.7|90046.2|90021.2|90046.8|90021.8|89973.4|89948.4|1140
1639388400000|2021-12-13 09:40:00|90046|90021|90028|90003|90047.4|90022.4|90001.8|89976.8|1137
1639388700000|2021-12-13 09:45:00|90027.8|90002.8|89994.2|89969.2|90030.5|90005.5|89978.1|89953.1|1344
1639389000000|2021-12-13 09:50:00|89994.3|89969.3|90009.7|89984.7|90017.5|89992.5|89976.9|89951.9|1093
1639389300000|2021-12-13 09:55:00|90009.8|89984.8|89961.4|89936.4|90034.2|90009.2|89957|89932|1309
1639389600000|2021-12-13 10:00:00|89961.5|89936.5|89925.5|89900.5|89970.6|89945.6|89910.1|89885.1|1485
1639389900000|2021-12-13 10:05:00|89925.6|89900.6|89915.2|89890.2|89947.2|89922.2|89899.8|89874.8|1355
1639390200000|2021-12-13 10:10:00|89917.5|89892.5|89942.6|89917.6|89957.9|89932.9|89917.5|89892.5|1254
1639390500000|2021-12-13 10:15:00|89947.7|89922.7|89994.4|89969.4|90008.7|89983.7|89947.7|89922.7|1278
1639390800000|2021-12-13 10:20:00|89994.7|89969.7|89972.9|89947.9|90009.7|89984.7|89964.9|89939.9|1200
1639391100000|2021-12-13 10:25:00|89973.3|89948.3|89957.8|89932.8|89994.9|89969.9|89954|89929|1175
1639391400000|2021-12-13 10:30:00|89957.7|89932.7|89978.5|89953.5|89982.2|89957.2|89956.9|89931.9|1134
1639391700000|2021-12-13 10:35:00|89979.2|89954.2|89995.1|89970.1|90006.4|89981.4|89972.4|89947.4|1174
1639392000000|2021-12-13 10:40:00|89994.6|89969.6|89965.2|89940.2|89994.7|89969.7|89942|89917|1108
1639392300000|2021-12-13 10:45:00|89964.3|89939.3|89976.4|89951.4|90000.5|89975.5|89937.4|89912.4|1414
1639392600000|2021-12-13 10:50:00|89976.1|89951.1|89970.6|89945.6|89986.5|89961.5|89942.9|89917.9|1101
1639392900000|2021-12-13 10:55:00|89970.7|89945.7|89940.2|89915.2|89979.7|89954.7|89937.1|89912.1|1048
1639393200000|2021-12-13 11:00:00|89940.3|89915.3|89992|89967|90003.6|89978.6|89940.3|89915.3|1097
1639393500000|2021-12-13 11:05:00|89992.1|89967.1|89959.5|89934.5|90001.7|89976.7|89957.1|89932.1|982
1639393800000|2021-12-13 11:10:00|89956.5|89931.5|89870.7|89845.7|89962.3|89937.3|89860.2|89835.2|1113
1639394100000|2021-12-13 11:15:00|89870|89845|89887.3|89862.3|89893|89868|89818.7|89793.7|1234
1639394400000|2021-12-13 11:20:00|89887.2|89862.2|89888.1|89863.1|89920.3|89895.3|89870.9|89845.9|1203
1639394700000|2021-12-13 11:25:00|89889.7|89864.7|89904.8|89879.8|89911.7|89886.7|89868.8|89843.8|1402
1639395000000|2021-12-13 11:30:00|89902.9|89877.9|89873.1|89848.1|89913.9|89888.9|89860.2|89835.2|1070
1639395300000|2021-12-13 11:35:00|89873.8|89848.8|89894.7|89869.7|89911.1|89886.1|89873.5|89848.5|1176
1639395600000|2021-12-13 11:40:00|89894.5|89869.5|89982.2|89957.2|89986.7|89961.7|89890.5|89865.5|1322
1639395900000|2021-12-13 11:45:00|89982.4|89957.4|90064.9|90039.9|90121.2|90083.3|89979.6|89954.6|1443
1639396200000|2021-12-13 11:50:00|90065.9|90040.9|90088.9|90063.9|90107.6|90082.6|90020|89995|1289
1639396500000|2021-12-13 11:55:00|90088|90063|90012|89987|90098|90073|89997|89972|1146
1639396800000|2021-12-13 12:00:00|90012.1|89987.1|90084.6|90059.6|90110.4|90085.4|90006.9|89981.9|1625
1639397100000|2021-12-13 12:05:00|90084.4|90059.4|90072.8|90047.8|90104.3|90079.3|90061.8|90036.8|1483
1639397400000|2021-12-13 12:10:00|90073.3|90048.3|89994.9|89969.9|90099.2|90074.2|89952.7|89927.7|1329
1639397700000|2021-12-13 12:15:00|89995|89970|90009.3|89984.3|90025.2|90000.2|89948|89923|1435
1639398000000|2021-12-13 12:20:00|90009.6|89984.6|89970.7|89945.7|90016.1|89991.1|89968.1|89943.1|1329
1639398300000|2021-12-13 12:25:00|89970.8|89945.8|90016.2|89991.2|90040.5|90015.5|89954.4|89929.4|1308
1639398600000|2021-12-13 12:30:00|90016.3|89991.3|90002.2|89977.2|90046.4|90021.4|89966.9|89941.9|1435
1639398900000|2021-12-13 12:35:00|90002.7|89977.7|90012.1|89987.1|90042.8|90017.8|89987|89962|1245
1639399200000|2021-12-13 12:40:00|90011.9|89986.9|90006.9|89981.9|90069.8|90044.8|89986.6|89961.6|1378
1639399500000|2021-12-13 12:45:00|90006.5|89981.5|90003.4|89978.4|90040.4|90015.4|89997.4|89972.4|1510
1639399800000|2021-12-13 12:50:00|90003.3|89978.3|90082.5|90057.5|90105|90080|90002.5|89977.5|1631
1639400100000|2021-12-13 12:55:00|90081.1|90056.1|90111.3|90086.3|90115.6|90090.6|90033.6|90008.6|1701
1639400400000|2021-12-13 13:00:00|90112.5|90087.5|90085|90060|90130.2|90105.2|90075.8|90050.8|1560
1639400700000|2021-12-13 13:05:00|90082.9|90057.9|90049|90024|90099.8|90074.8|90035.9|90010.9|1412
1639401000000|2021-12-13 13:10:00|90048.6|90023.6|90095.5|90070.5|90115|90090|90031.7|90006.7|1262
1639401300000|2021-12-13 13:15:00|90095.4|90070.4|90168.5|90143.5|90193.8|90168.8|90080.8|90055.8|1360
1639401600000|2021-12-13 13:20:00|90167|90142|90081.9|90056.9|90202.9|90177.9|90080|90055|1601
1639401900000|2021-12-13 13:25:00|90082.1|90057.1|90023.4|89998.4|90082.6|90057.6|90005.4|89980.4|1549
1639402200000|2021-12-13 13:30:00|90024.7|89999.7|89916.2|89891.2|90032.8|90007.8|89911.4|89886.4|1592
1639402500000|2021-12-13 13:35:00|89917.2|89892.2|89932.2|89907.2|89953.9|89928.9|89905.9|89880.9|1547
1639402800000|2021-12-13 13:40:00|89932.4|89907.4|89904.8|89879.8|89950.9|89925.9|89878.6|89853.6|1510
1639403100000|2021-12-13 13:45:00|89905.4|89880.4|89940.6|89915.6|89955.7|89930.7|89887.8|89862.8|1593
1639403400000|2021-12-13 13:50:00|89940.8|89915.8|89924.6|89899.6|89962.1|89937.1|89913.1|89888.1|1397
1639403700000|2021-12-13 13:55:00|89925.7|89900.7|89958.4|89933.4|89962.5|89937.5|89895.9|89870.9|1469
1639404000000|2021-12-13 14:00:00|89958.3|89933.3|89992|89967|90037.8|90012.8|89950.3|89925.3|1466
1639404300000|2021-12-13 14:05:00|89992.2|89967.2|89975.2|89950.2|90005.5|89980.5|89956.6|89931.6|1351
1639404600000|2021-12-13 14:10:00|89975.3|89950.3|89998.2|89973.2|89998.3|89973.3|89929.6|89904.6|1574
1639404900000|2021-12-13 14:15:00|89997.6|89972.6|89991.7|89966.7|90003.2|89978.2|89923.6|89898.6|1599
1639405200000|2021-12-13 14:20:00|89991|89966|89974.8|89949.8|89999.4|89974.4|89958.4|89933.4|1377
1639405500000|2021-12-13 14:25:00|89974.6|89949.6|89962.6|89937.6|89984.7|89959.7|89932.5|89907.5|1393
1639405800000|2021-12-13 14:30:00|89962.8|89937.8|90019|89994|90036.7|90011.7|89937.2|89912.2|1725
1639406100000|2021-12-13 14:35:00|90019.2|89994.2|90035.1|90010.1|90055.8|90030.8|89949.3|89924.3|1801
1639406400000|2021-12-13 14:40:00|90035.5|90010.5|90136.7|90111.7|90152.5|90127.5|89989.5|89964.5|1617
1639406700000|2021-12-13 14:45:00|90135.5|90110.5|90200.4|90175.4|90221.6|90196.6|90116.9|90091.9|1621
1639407000000|2021-12-13 14:50:00|90200|90175|90188.4|90163.4|90212|90187|90085.7|90060.7|1983
1639407300000|2021-12-13 14:55:00|90189.5|90164.5|90187.8|90162.8|90191|90166|90053.2|90028.2|1882
1639407600000|2021-12-13 15:00:00|90186.8|90161.8|90277.9|90252.9|90289.5|90264.5|90184.5|90159.5|1866
1639407900000|2021-12-13 15:05:00|90278.4|90253.4|90377.2|90352.2|90390.8|90365.8|90274|90249|1776
1639408200000|2021-12-13 15:10:00|90376.9|90351.9|90426.3|90401.3|90431.7|90406.7|90361.3|90336.3|1715
1639408500000|2021-12-13 15:15:00|90426.7|90401.7|90432.4|90407.4|90458.4|90433.4|90391.6|90366.6|1807
1639408800000|2021-12-13 15:20:00|90432.5|90407.5|90466.6|90441.6|90484.6|90459.6|90419.7|90394.7|1783
1639409100000|2021-12-13 15:25:00|90466.5|90441.5|90504.1|90479.1|90569.3|90544.3|90450.5|90425.5|1607
1639409400000|2021-12-13 15:30:00|90503.7|90478.7|90593.5|90568.5|90639.2|90614.2|90503.2|90478.2|1901
1639409700000|2021-12-13 15:35:00|90593.8|90568.8|90509.2|90484.2|90594.2|90569.2|90449.5|90424.5|1799
1639410000000|2021-12-13 15:40:00|90509|90484|90511.3|90486.3|90545.1|90520.1|90461.6|90436.6|1726
1639410300000|2021-12-13 15:45:00|90510.6|90485.6|90492.8|90467.8|90520.6|90495.6|90448.1|90423.1|1812
1639410600000|2021-12-13 15:50:00|90492.5|90467.5|90579.1|90554.1|90579.1|90554.1|90452.6|90427.6|1682
1639410900000|2021-12-13 15:55:00|90578.6|90553.6|90718.2|90693.2|90748.1|90723.1|90578.6|90553.6|1839
1639411200000|2021-12-13 16:00:00|90719.8|90694.8|90753.4|90728.4|90778.7|90753.7|90695|90670|1691
1639411500000|2021-12-13 16:05:00|90751.8|90726.8|90678.5|90653.5|90751.8|90726.8|90655|90630|1315
1639411800000|2021-12-13 16:10:00|90678.2|90653.2|90681.2|90656.2|90710|90685|90660.6|90635.6|1415
1639412100000|2021-12-13 16:15:00|90681.7|90656.7|90661.4|90636.4|90685.9|90660.9|90618.1|90593.1|1564
1639412400000|2021-12-13 16:20:00|90658.8|90633.8|90623.3|90598.3|90660.3|90635.3|90610.8|90585.8|1528
1639412700000|2021-12-13 16:25:00|90622.8|90597.8|90622.9|90597.9|90659.9|90634.9|90619.5|90594.5|1504
1639413000000|2021-12-13 16:30:00|90623.4|90598.4|90611.2|90586.2|90635.3|90610.3|90593.3|90568.3|1608
1639413300000|2021-12-13 16:35:00|90610.1|90585.1|90615.1|90590.1|90621.9|90596.9|90591.7|90566.7|1298
1639413600000|2021-12-13 16:40:00|90615|90590|90583.4|90558.4|90619.2|90594.2|90575.5|90550.5|1676
1639413900000|2021-12-13 16:45:00|90583.3|90558.3|90596.5|90571.5|90614|90589|90580.9|90555.9|1407
1639414200000|2021-12-13 16:50:00|90596|90571|90561.2|90536.2|90607.5|90582.5|90556|90531|1372
1639414500000|2021-12-13 16:55:00|90559.4|90534.4|90514.6|90489.6|90573.3|90548.3|90514.6|90489.6|1513
1639414800000|2021-12-13 17:00:00|90513.1|90488.1|90559.5|90534.5|90565.8|90540.8|90509.4|90484.4|1531
1639415100000|2021-12-13 17:05:00|90560.3|90535.3|90569.7|90544.7|90577.3|90552.3|90556.4|90531.4|1277
1639415400000|2021-12-13 17:10:00|90570|90545|90585.6|90560.6|90586.5|90561.5|90566|90541|1009
1639415700000|2021-12-13 17:15:00|90585.5|90560.5|90565.8|90540.8|90598.6|90573.6|90561.3|90536.3|1109
1639416000000|2021-12-13 17:20:00|90565.5|90540.5|90526|90501|90566.9|90541.9|90525.7|90500.7|1198
1639416300000|2021-12-13 17:25:00|90525.9|90500.9|90521.1|90496.1|90527.1|90502.1|90509.8|90484.8|995
1639416600000|2021-12-13 17:30:00|90520.7|90495.7|90518|90493|90528.3|90503.3|90512.1|90487.1|942
1639416900000|2021-12-13 17:35:00|90518.2|90493.2|90562.1|90537.1|90562.1|90537.1|90513.7|90488.7|895
1639417200000|2021-12-13 17:40:00|90562.2|90537.2|90550.9|90525.9|90565.4|90540.4|90548.7|90523.7|773
1639417500000|2021-12-13 17:45:00|90550.6|90525.6|90554|90529|90554.9|90529.9|90529.4|90504.4|991
1639417800000|2021-12-13 17:50:00|90553.7|90528.7|90547.8|90522.8|90556.5|90531.5|90529.5|90504.5|916
1639418100000|2021-12-13 17:55:00|90547|90522|90571.4|90546.4|90574.7|90549.7|90544.9|90519.9|1106
1639418400000|2021-12-13 18:00:00|90572.7|90547.7|90556|90531|90591.5|90566.5|90553.8|90528.8|1141
1639418700000|2021-12-13 18:05:00|90556.1|90531.1|90560.1|90535.1|90567.6|90542.6|90541.7|90516.7|778
1639419000000|2021-12-13 18:10:00|90559.9|90534.9|90538.4|90513.4|90559.9|90534.9|90524.2|90499.2|872
1639419300000|2021-12-13 18:15:00|90539.3|90514.3|90525.8|90500.8|90539.4|90514.4|90513.7|90488.7|890
1639419600000|2021-12-13 18:20:00|90526.1|90501.1|90472.1|90447.1|90527.4|90502.4|90463.4|90438.4|1005
1639419900000|2021-12-13 18:25:00|90472.4|90447.4|90493.1|90468.1|90493.7|90468.7|90471.3|90446.3|639
1639420200000|2021-12-13 18:30:00|90492.2|90467.2|90554.1|90529.1|90582.8|90557.8|90490.3|90465.3|1038
1639420500000|2021-12-13 18:35:00|90553.8|90528.8|90590.9|90565.9|90594.2|90569.2|90550.2|90525.2|1110
1639420800000|2021-12-13 18:40:00|90591.1|90566.1|90520.9|90495.9|90596.1|90571.1|90483.6|90458.6|1079
1639421100000|2021-12-13 18:45:00|90521.1|90496.1|90496.3|90471.3|90528.1|90503.1|90487.8|90462.8|1085
1639421400000|2021-12-13 18:50:00|90496.5|90471.5|90479.7|90454.7|90503|90478|90464.5|90439.5|1103
1639421700000|2021-12-13 18:55:00|90480|90455|90480.6|90455.6|90481.7|90456.7|90470.7|90445.7|868
1639422000000|2021-12-13 19:00:00|90482.8|90457.8|90457|90432|90497.5|90472.5|90456.6|90416.9|959
1639422300000|2021-12-13 19:05:00|90458.3|90433.3|90440.5|90415.5|90459.2|90434.2|90431.5|90406.5|896
1639422600000|2021-12-13 19:10:00|90438.1|90413.1|90424.2|90399.2|90444.2|90419.2|90416.6|90391.6|803
1639422900000|2021-12-13 19:15:00|90424|90399|90420.9|90395.9|90431|90406|90418.1|90393.1|809
1639423200000|2021-12-13 19:20:00|90420.8|90395.8|90409.4|90384.4|90422.9|90397.9|90404.1|90379.1|841
1639423500000|2021-12-13 19:25:00|90408.9|90383.9|90414|90389|90415.4|90390.4|90398.6|90373.6|904
1639423800000|2021-12-13 19:30:00|90416.4|90391.4|90423.6|90373.6|90438.3|90401.2|90414|90373.5|716
1639424100000|2021-12-13 19:35:00|90423.7|90373.7|90400.1|90350.1|90429.1|90386.2|90392|90349.1|1027
1639424400000|2021-12-13 19:40:00|90399.9|90349.9|90422.5|90372.5|90429.7|90380.1|90399.5|90349.5|1115
1639424700000|2021-12-13 19:45:00|90424.5|90374.5|90437.3|90387.3|90475|90425|90421.9|90371.9|1195
1639425000000|2021-12-13 19:50:00|90437.4|90387.4|90446.2|90396.2|90447.1|90397.1|90426.8|90376.8|1003
1639425300000|2021-12-13 19:55:00|90447.4|90397.4|90416.8|90366.8|90448.3|90399.8|90407.3|90357.3|1545
1639425600000|2021-12-13 20:00:00|90415.4|90365.4|90355.3|90305.3|90420|90370|90334.4|90284.4|1181
1639425900000|2021-12-13 20:05:00|90355|90305|90361.5|90311.5|90362.6|90317.4|90341|90291|1002
1639426200000|2021-12-13 20:10:00|90361.3|90311.3|90355.5|90305.5|90363.8|90313.8|90343.5|90293.5|754
1639426500000|2021-12-13 20:15:00|90355.1|90305.1|90373.3|90323.3|90378.8|90328.8|90345.4|90295.4|749
1639426800000|2021-12-13 20:20:00|90373.4|90323.4|90389.1|90339.1|90424|90374|90362.6|90312.6|1089
1639427100000|2021-12-13 20:25:00|90387.8|90337.8|90384.8|90334.8|90389.3|90339.3|90370.8|90320.8|1075
1639427400000|2021-12-13 20:30:00|90384.4|90334.4|90351|90301|90389.5|90339.5|90329.6|90279.6|1014
1639427700000|2021-12-13 20:35:00|90351.1|90301.1|90375.4|90325.4|90376|90326|90345.1|90295.1|596
1639428000000|2021-12-13 20:40:00|90375.6|90325.6|90383.3|90333.3|90390.7|90340.7|90370.1|90320.1|1046
1639428300000|2021-12-13 20:45:00|90383.9|90333.9|90400.8|90350.8|90417.9|90367.9|90382.9|90332.9|860
1639428600000|2021-12-13 20:50:00|90400.5|90350.5|90455.2|90405.2|90490.6|90440.6|90396.1|90346.1|1616
1639428900000|2021-12-13 20:55:00|90455.6|90405.6|90520.6|90470.6|90531.5|90481.5|90430.6|90380.6|1946
1639429200000|2021-12-13 21:00:00|90521.4|90471.4|90507.3|90457.3|90543.9|90493.9|90497.3|90447.3|1133
1639429500000|2021-12-13 21:05:00|90507|90457|90484.2|90434.2|90513.5|90463.5|90483.3|90433.3|637
1639429800000|2021-12-13 21:10:00|90484.4|90434.4|90466|90416|90487|90437|90452.2|90402.2|858
1639430100000|2021-12-13 21:15:00|90465.6|90415.6|90468|90418|90483|90433|90463.6|90413.6|701
1639430400000|2021-12-13 21:20:00|90467|90417|90464.2|90414.2|90467.2|90417.2|90443|90393|628
1639430700000|2021-12-13 21:25:00|90464|90414|90456.5|90406.5|90466.6|90416.6|90446|90396|1109
1639431000000|2021-12-13 21:30:00|90454.8|90404.8|90455.7|90405.7|90462.4|90412.4|90435.9|90385.9|897
1639431300000|2021-12-13 21:35:00|90453|90403|90473|90423|90483.1|90433.1|90438.4|90388.4|1223
1639431600000|2021-12-13 21:40:00|90474.1|90424.1|90485.8|90435.8|90495.8|90445.8|90473.5|90423.5|637
1639431900000|2021-12-13 21:45:00|90486.1|90436.1|90486|90436|90527.3|90444.2|90472.6|90401.2|1331
1639432200000|2021-12-13 21:50:00|90486.1|90436.1|90460.8|90410.8|90513.2|90447.7|90459.7|90371.4|1304
1639432500000|2021-12-13 21:55:00|90460.7|90410.7|90537.4|90354.6|90561.4|90427.9|90452.3|90349.1|382
1639432800000|2021-12-13 22:00:00|90573.2|90320.1|90669.9|90259.1|90755.3|90320.1|90573.2|90221.3|119
1639433100000|2021-12-13 22:05:00|90666.4|90259.8|90621|90287.8|90692.4|90298.9|90591.2|90247.9|166
1639433400000|2021-12-13 22:10:00|90726.8|90265.8|90706.1|90261.2|90726.8|90291.9|90605.2|90199.3|190
1639433700000|2021-12-13 22:15:00|90684.6|90266.5|90637.8|90275.5|90756.9|90286.2|90628.9|90204.6|481
1639434000000|2021-12-13 22:20:00|90637.3|90275.2|90689.9|90282.4|90760.5|90289.5|90628.9|90219.2|323
1639434300000|2021-12-13 22:25:00|90688.8|90285.6|90722.2|90225.2|90758|90296|90635.8|90205.2|259
1639434600000|2021-12-13 22:30:00|90654.9|90263.6|90684.9|90251.7|90751.9|90298.3|90632.6|90217|153
1639434900000|2021-12-13 22:35:00|90688.5|90245.1|90677.6|90211.9|90721.4|90296|90629.4|90202.7|115
1639435200000|2021-12-13 22:40:00|90713.9|90282.3|90706.2|90247.9|90730.2|90291.9|90624.3|90213.2|162
1639435500000|2021-12-13 22:45:00|90718.1|90224.9|90624.8|90240.5|90773.8|90299|90621.1|90201.6|204
1639435800000|2021-12-13 22:50:00|90628.6|90240.6|90672.4|90430.9|90771.8|90466|90628.6|90222|1000
1639436100000|2021-12-13 22:55:00|90673.8|90426.5|90665.5|90438.8|90748.5|90459.8|90639.3|90397.9|266
1639436400000|2021-12-13 23:00:00|90670.1|90440.2|90655.5|90463|90697.2|90481.3|90627.1|90417.6|867
1639436700000|2021-12-13 23:05:00|90655.4|90462.9|90633.8|90442.7|90660.7|90482|90601.3|90430.4|1016
1639437000000|2021-12-13 23:10:00|90632.9|90443.6|90547.8|90399.4|90645.7|90455.4|90544.2|90377.8|866
1639437300000|2021-12-13 23:15:00|90548.4|90393.5|90567.7|90404.2|90585.3|90408.4|90536.1|90381.7|506
1639437600000|2021-12-13 23:20:00|90563.5|90400|90515.3|90465.3|90582|90490.1|90500.3|90368|609
1639437900000|2021-12-13 23:25:00|90555.8|90417.4|90590.5|90449|90595.8|90478|90491.3|90393|602
1639438200000|2021-12-13 23:30:00|90586.8|90449.9|90545.7|90419.8|90591.5|90495.2|90495.8|90401.9|752
1639438500000|2021-12-13 23:35:00|90545.3|90418.4|90574.3|90435.2|90588.3|90476.5|90500.8|90404.6|448
1639438800000|2021-12-13 23:40:00|90574.4|90433.8|90511.6|90461.6|90585.9|90473|90498.9|90406.5|626
1639439100000|2021-12-13 23:45:00|90513.2|90463.2|90565.8|90413.4|90587.2|90469.1|90496.4|90391.3|482
1639439400000|2021-12-13 23:50:00|90568.8|90414.1|90551|90423.3|90597.3|90468.8|90503.8|90407.6|344
1639439700000|2021-12-13 23:55:00|90551.6|90422.4|90522.5|90472.5|90578.3|90503.8|90480.2|90395.3|601
1639440000000|2021-12-14 00:00:00|90522.3|90472.3|90540.7|90490.7|90547.4|90497.4|90518.5|90468.5|894
1639440300000|2021-12-14 00:05:00|90534.7|90484.7|90522.5|90472.5|90556.3|90506.3|90512.7|90462.7|789
1639440600000|2021-12-14 00:10:00|90522.2|90472.2|90505.3|90455.3|90535.6|90485.6|90497.5|90447.5|547
1639440900000|2021-12-14 00:15:00|90504.6|90454.6|90519.1|90469.1|90525.5|90475.5|90502|90452|516
1639441200000|2021-12-14 00:20:00|90519.8|90469.8|90537.8|90487.8|90551|90501|90519.6|90469.6|542
1639441500000|2021-12-14 00:25:00|90537.6|90487.6|90536.6|90486.6|90551.4|90501.4|90534.6|90484.6|442
1639441800000|2021-12-14 00:30:00|90537.3|90487.3|90553.1|90503.1|90562.1|90512.1|90536.1|90486.1|537
1639442100000|2021-12-14 00:35:00|90556.7|90506.7|90569.5|90519.5|90571.4|90521.4|90550.8|90500.8|392
1639442400000|2021-12-14 00:40:00|90563.8|90513.8|90565.2|90515.2|90573.2|90523.2|90552.1|90502.1|536
1639442700000|2021-12-14 00:45:00|90564.5|90514.5|90562.6|90512.6|90573.4|90523.4|90557.8|90507.8|594
1639443000000|2021-12-14 00:50:00|90561.7|90511.7|90586.1|90536.1|90606.1|90538.9|90559.1|90479.6|911
1639443300000|2021-12-14 00:55:00|90592.3|90542.3|90558.8|90508.8|90594.1|90544.1|90557.1|90507.1|775
1639443600000|2021-12-14 01:00:00|90557.2|90507.2|90555.5|90505.5|90577.3|90527.3|90543.9|90493.9|967
1639443900000|2021-12-14 01:05:00|90555.8|90505.8|90563.1|90513.1|90570.2|90520.2|90547.7|90497.7|725
1639444200000|2021-12-14 01:10:00|90563|90513|90548.3|90498.3|90564.6|90514.6|90546.7|90496.7|728
1639444500000|2021-12-14 01:15:00|90556.8|90506.8|90547.6|90497.6|90559.9|90509.9|90527.1|90477.1|1015
1639444800000|2021-12-14 01:20:00|90547.3|90497.3|90541.1|90491.1|90552.1|90502.1|90515.4|90465.4|678
1639445100000|2021-12-14 01:25:00|90540.8|90490.8|90550.5|90500.5|90562.8|90512.8|90516.3|90466.3|925
1639445400000|2021-12-14 01:30:00|90550.1|90500.1|90571.6|90521.6|90577|90527|90549.7|90499.7|939
1639445700000|2021-12-14 01:35:00|90571.3|90521.3|90555.6|90505.6|90591.4|90541.4|90553.3|90503.3|848
1639446000000|2021-12-14 01:40:00|90555.4|90505.4|90555.5|90505.5|90564.3|90514.3|90548.6|90498.6|597
1639446300000|2021-12-14 01:45:00|90557.2|90507.2|90548.7|90498.7|90573.4|90523.4|90546.2|90496.2|945
1639446600000|2021-12-14 01:50:00|90548.4|90498.4|90533.9|90483.9|90552|90502|90525.7|90475.7|837
1639446900000|2021-12-14 01:55:00|90534.8|90484.8|90535.6|90485.6|90606.4|90514.1|90516.9|90431.4|1195
1639447200000|2021-12-14 02:00:00|90534.3|90484.3|90524.8|90474.8|90543.8|90493.8|90515.2|90465.2|1100
1639447500000|2021-12-14 02:05:00|90524.7|90474.7|90545.6|90495.6|90545.6|90495.6|90523.1|90473.1|567
1639447800000|2021-12-14 02:10:00|90546.2|90496.2|90544.4|90494.4|90563.8|90513.8|90540.4|90490.4|670
1639448100000|2021-12-14 02:15:00|90544.5|90494.5|90550.3|90500.3|90557.8|90507.8|90544.3|90494.3|631
1639448400000|2021-12-14 02:20:00|90549.6|90499.6|90556.3|90506.3|90567.4|90517.4|90549.6|90499.6|678
1639448700000|2021-12-14 02:25:00|90556.4|90506.4|90544.2|90494.2|90560.8|90510.8|90538.8|90488.8|614
1639449000000|2021-12-14 02:30:00|90544|90494|90559|90509|90563.9|90513.9|90542.7|90492.7|669
1639449300000|2021-12-14 02:35:00|90559.2|90509.2|90544|90494|90564|90514|90543.8|90493.8|574
1639449600000|2021-12-14 02:40:00|90544.1|90494.1|90558.9|90508.9|90562.1|90512.1|90539.9|90489.9|835
1639449900000|2021-12-14 02:45:00|90559.4|90509.4|90564.4|90514.4|90567.8|90517.8|90556.3|90506.3|619
1639450200000|2021-12-14 02:50:00|90564.2|90514.2|90566.8|90516.8|90577.9|90527.9|90558.8|90508.8|676
1639450500000|2021-12-14 02:55:00|90566.9|90516.9|90538.1|90488.1|90582.9|90532.9|90523.2|90473.2|1175
1639450800000|2021-12-14 03:00:00|90538.6|90488.6|90528.1|90478.1|90548.6|90498.6|90520.4|90470.4|599
1639451100000|2021-12-14 03:05:00|90528.3|90478.3|90602.5|90552.5|90610.8|90560.8|90502.9|90452.9|814
1639451400000|2021-12-14 03:10:00|90602.6|90552.6|90611.8|90561.8|90628.3|90578.3|90537.9|90487.9|990
1639451700000|2021-12-14 03:15:00|90611.6|90561.6|90596.7|90546.7|90614.5|90564.5|90588.2|90538.2|512
1639452000000|2021-12-14 03:20:00|90596.5|90546.5|90638.8|90588.8|90643.5|90593.5|90586.1|90536.1|570
1639452300000|2021-12-14 03:25:00|90638.7|90588.7|90641.8|90591.8|90644.7|90594.7|90632.8|90582.8|567
1639452600000|2021-12-14 03:30:00|90642|90592|90605.2|90555.2|90666.2|90601|90581.5|90498.5|996
1639452900000|2021-12-14 03:35:00|90605.1|90555.1|90674.5|90624.5|90724.6|90631.5|90593.1|90537.4|1350
1639453200000|2021-12-14 03:40:00|90674.9|90624.9|90677.6|90627.6|90728.6|90638.5|90667.7|90583.7|1088
1639453500000|2021-12-14 03:45:00|90676.7|90626.7|90673.1|90623.1|90685.4|90635.4|90667.8|90617.8|787
1639453800000|2021-12-14 03:50:00|90673|90623|90672.6|90622.6|90735.4|90641.5|90665.3|90586.7|916
1639454100000|2021-12-14 03:55:00|90672.7|90622.7|90670.7|90620.7|90722.6|90632.6|90668.1|90594.1|687
1639454400000|2021-12-14 04:00:00|90672.6|90622.6|90677.2|90627.2|90728.4|90635.3|90665.5|90591.7|627
1639454700000|2021-12-14 04:05:00|90676.5|90626.5|90671.4|90621.4|90677|90627|90666|90616|547
1639455000000|2021-12-14 04:10:00|90670.9|90620.9|90660.9|90610.9|90713.2|90626.8|90660.9|90586.7|508
1639455300000|2021-12-14 04:15:00|90661|90611|90655.9|90605.9|90719.4|90615.5|90645.3|90562|771
1639455600000|2021-12-14 04:20:00|90655.6|90605.6|90665.1|90615.1|90720.9|90628.8|90654.7|90570.7|1527
1639455900000|2021-12-14 04:25:00|90665.3|90615.3|90670.7|90620.7|90715.5|90625.3|90657.7|90568.8|1778
1639456200000|2021-12-14 04:30:00|90670.6|90620.6|90707.5|90578.2|90715.5|90625.9|90656.2|90571.2|1593
1639456500000|2021-12-14 04:35:00|90709|90577.4|90652.1|90602.1|90709.8|90618.2|90649.1|90561.7|1681
1639456800000|2021-12-14 04:40:00|90651.2|90601.2|90647.4|90597.4|90694.8|90608.2|90641.6|90554|1671
1639457100000|2021-12-14 04:45:00|90646.6|90596.6|90696.5|90561.2|90699.8|90607.7|90640.7|90551.6|1657
1639457400000|2021-12-14 04:50:00|90695.2|90561.7|90653.4|90603.4|90703.8|90612.9|90640.9|90551.7|1554
1639457700000|2021-12-14 04:55:00|90652.9|90602.9|90672.7|90546.7|90692.8|90605.7|90632.5|90537.5|1608
1639458000000|2021-12-14 05:00:00|90633.9|90583.9|90636.2|90586.2|90678.4|90596.4|90627.7|90546.7|1042
1639458300000|2021-12-14 05:05:00|90637.5|90587.5|90637.6|90587.6|90685|90594.2|90627.8|90544.8|1727
1639458600000|2021-12-14 05:10:00|90636.9|90586.9|90679.8|90552.1|90695.5|90602.3|90630.7|90532.2|917
1639458900000|2021-12-14 05:15:00|90679.6|90552.6|90690.7|90640.7|90741.7|90650.9|90641|90551.9|867
1639459200000|2021-12-14 05:20:00|90733|90602.2|90701.2|90563.5|90739.6|90665.7|90651.8|90557.2|1162
1639459500000|2021-12-14 05:25:00|90697.4|90566.8|90629.7|90579.7|90704.3|90602.5|90627.6|90539.4|994
1639459800000|2021-12-14 05:30:00|90625.9|90575.9|90626.4|90576.4|90686.7|90598.5|90623.8|90540.7|1153
1639460100000|2021-12-14 05:35:00|90625.4|90575.4|90608.9|90558.9|90668.5|90580.5|90608.4|90540.6|775
1639460400000|2021-12-14 05:40:00|90609|90559|90613.2|90563.2|90613.7|90563.7|90602.8|90552.8|665
1639460700000|2021-12-14 05:45:00|90612.9|90562.9|90593.7|90543.7|90613|90563|90587.3|90537.3|505
1639461000000|2021-12-14 05:50:00|90592.5|90542.5|90590.3|90540.3|90597.5|90547.5|90585.5|90535.5|522
1639461300000|2021-12-14 05:55:00|90589.9|90539.9|90622.4|90572.4|90622.4|90572.4|90577.4|90527.4|861
1639461600000|2021-12-14 06:00:00|90612.9|90562.9|90596.8|90546.8|90624.1|90574.1|90592.6|90542.6|1009
1639461900000|2021-12-14 06:05:00|90595|90545|90572.6|90522.6|90597.9|90547.9|90568.5|90518.5|1545
1639462200000|2021-12-14 06:10:00|90572.3|90522.3|90566.2|90516.2|90575.9|90525.9|90556.2|90506.2|1118
1639462500000|2021-12-14 06:15:00|90566.7|90516.7|90564.8|90514.8|90568.8|90518.8|90554.8|90504.8|787
1639462800000|2021-12-14 06:20:00|90564.4|90514.4|90537.1|90487.1|90565.5|90515.5|90523.3|90473.3|1870
1639463100000|2021-12-14 06:25:00|90536.9|90486.9|90515.1|90465.1|90537.2|90487.2|90504.7|90454.7|1706
1639463400000|2021-12-14 06:30:00|90515.2|90465.2|90510.1|90460.1|90528.1|90478.1|90503.9|90453.9|1824
1639463700000|2021-12-14 06:35:00|90510.2|90460.2|90467|90417|90513.8|90463.8|90435.5|90385.5|1392
1639464000000|2021-12-14 06:40:00|90466.8|90416.8|90435.8|90385.8|90466.8|90416.8|90400.4|90350.4|1635
1639464300000|2021-12-14 06:45:00|90435|90385|90448.5|90398.5|90449.3|90399.3|90423.5|90373.5|1808
1639464600000|2021-12-14 06:50:00|90448.8|90398.8|90392.1|90342.1|90459.4|90409.4|90388.9|90338.9|1917
1639464900000|2021-12-14 06:55:00|90394.5|90344.5|90432.8|90382.8|90462.8|90412.8|90387|90337|1804
1639465200000|2021-12-14 07:00:00|90431|90381|90484.9|90434.9|90488.4|90438.4|90429|90379|1294
1639465500000|2021-12-14 07:05:00|90488.4|90438.4|90513.5|90463.5|90515.2|90465.2|90479.3|90429.3|1011
1639465800000|2021-12-14 07:10:00|90514.4|90464.4|90463|90413|90524|90474|90455.1|90405.1|877
1639466100000|2021-12-14 07:15:00|90463.1|90413.1|90464|90414|90472.6|90422.6|90432.1|90382.1|927
1639466400000|2021-12-14 07:20:00|90463.2|90413.2|90478.5|90428.5|90493.3|90443.3|90443.7|90400.8|991
1639466700000|2021-12-14 07:25:00|90464|90439|90494.6|90444.6|90499.8|90453.7|90463.7|90427.2|868
1639467000000|2021-12-14 07:30:00|90494.5|90444.5|90482.6|90432.6|90524.1|90474.1|90463.6|90426.6|1272
1639467300000|2021-12-14 07:35:00|90482.8|90432.8|90545.6|90495.6|90548.8|90498.8|90470.7|90420.7|1212
1639467600000|2021-12-14 07:40:00|90545.5|90495.5|90530.2|90480.2|90555.8|90506.6|90505.4|90455.4|1372
1639467900000|2021-12-14 07:45:00|90530|90480|90541.2|90491.2|90554.5|90510.8|90515.2|90469.3|1161
1639468200000|2021-12-14 07:50:00|90541.5|90491.5|90570.1|90520.1|90570.4|90520.4|90501.3|90462.7|974
1639468500000|2021-12-14 07:55:00|90570.4|90520.4|90679.5|90629.5|90680.9|90630.9|90540.2|90490.2|1527
1639468800000|2021-12-14 08:00:00|90681.3|90631.3|90655.5|90605.5|90681.5|90631.5|90597.5|90547.5|1449
1639469100000|2021-12-14 08:05:00|90655.4|90605.4|90622.7|90572.7|90659.3|90609.3|90567.4|90517.4|1422
1639469400000|2021-12-14 08:10:00|90622.6|90572.6|90614.4|90564.4|90626.1|90586|90548.2|90513.4|1440
1639469700000|2021-12-14 08:15:00|90614.7|90564.7|90684.2|90634.2|90704.6|90654.6|90602.1|90564.7|1494
1639470000000|2021-12-14 08:20:00|90684.5|90634.5|90576.6|90526.6|90700.3|90650.3|90535.2|90485.2|1472
1639470300000|2021-12-14 08:25:00|90576.4|90526.4|90619.5|90569.5|90640.1|90590.1|90546.3|90496.3|1479
1639470600000|2021-12-14 08:30:00|90619.3|90569.3|90699.9|90649.9|90750.1|90700.1|90586.2|90536.2|1641
1639470900000|2021-12-14 08:35:00|90699.4|90649.4|90648.7|90598.7|90699.4|90649.4|90628.5|90578.5|1548
1639471200000|2021-12-14 08:40:00|90636.3|90611.3|90681.1|90631.1|90690|90649.6|90625.7|90590.6|1358
1639471500000|2021-12-14 08:45:00|90680.8|90630.8|90661.7|90611.7|90709.3|90659.3|90611.8|90572.3|1377
1639471800000|2021-12-14 08:50:00|90661.8|90611.8|90702.7|90677.7|90726.6|90687.7|90638.7|90600.5|1199
1639472100000|2021-12-14 08:55:00|90703.2|90678.2|90681.3|90656.3|90723.3|90684.4|90637.2|90600.6|1670
1639472400000|2021-12-14 09:00:00|90681.6|90656.6|90709|90684|90754.4|90710.9|90679.8|90644.7|1483
1639472700000|2021-12-14 09:05:00|90708.2|90683.2|90631.8|90606.8|90724.5|90685.9|90628|90591.1|1278
1639473000000|2021-12-14 09:10:00|90632.5|90607.5|90670.3|90645.3|90696.8|90661.5|90600.8|90566.1|1460
1639473300000|2021-12-14 09:15:00|90669.9|90644.9|90703.4|90678.4|90709.3|90678.4|90641.8|90603.7|1578
1639473600000|2021-12-14 09:20:00|90702.7|90677.7|90602.8|90552.8|90727.7|90687.3|90584.6|90534.6|1484
1639473900000|2021-12-14 09:25:00|90603|90553|90565.9|90515.9|90609.9|90565.5|90507.6|90457.6|1548
1639474200000|2021-12-14 09:30:00|90565.7|90515.7|90624.4|90574.4|90640.1|90590.1|90553.8|90503.8|1450
1639474500000|2021-12-14 09:35:00|90624.2|90574.2|90733.4|90683.4|90735.9|90685.9|90610.9|90560.9|1504
1639474800000|2021-12-14 09:40:00|90734.5|90684.5|90864.7|90814.7|90914|90864|90721.7|90671.7|1605
1639475100000|2021-12-14 09:45:00|90865.4|90815.4|90887.8|90837.8|90941.5|90891.5|90856.7|90806.7|1493
1639475400000|2021-12-14 09:50:00|90888.1|90838.1|90869.9|90819.9|90916.1|90866.1|90833.4|90789.8|1446
1639475700000|2021-12-14 09:55:00|90870.4|90820.4|90930.7|90880.7|90935.9|90885.9|90847.1|90797.1|1767
1639476000000|2021-12-14 10:00:00|90931.6|90881.6|90862|90812|90936.9|90886.9|90834.5|90784.5|1774
1639476300000|2021-12-14 10:05:00|90848.6|90823.6|90701.9|90651.9|90868.3|90831.1|90695.2|90645.2|1566
1639476600000|2021-12-14 10:10:00|90700.8|90650.8|90717|90667|90734.5|90684.5|90684.1|90634.1|1670
1639476900000|2021-12-14 10:15:00|90717.5|90667.5|90759.7|90709.7|90784.6|90734.6|90706.6|90656.6|1279
1639477200000|2021-12-14 10:20:00|90760|90710|90766.6|90716.6|90819|90769|90722.2|90682.1|1375
1639477500000|2021-12-14 10:25:00|90766.2|90716.2|90802.4|90752.4|90811.6|90761.6|90751.1|90711.5|1205
1639477800000|2021-12-14 10:30:00|90803.4|90753.4|90729.8|90679.8|90804.4|90754.4|90719.4|90679.3|1600
1639478100000|2021-12-14 10:35:00|90730|90680|90740.4|90690.4|90773.9|90723.9|90693.1|90643.1|1471
1639478400000|2021-12-14 10:40:00|90743|90693|90719|90669|90772.9|90728.6|90710.2|90660.2|1334
1639478700000|2021-12-14 10:45:00|90719.8|90669.8|90755|90705|90808.9|90758.9|90707.2|90664.6|1401
1639479000000|2021-12-14 10:50:00|90755.7|90705.7|90733.7|90683.7|90755.7|90705.7|90699.4|90653.4|1177
1639479300000|2021-12-14 10:55:00|90730.3|90680.3|90636.6|90586.6|90734.3|90684.3|90633.5|90583.5|1274
1639479600000|2021-12-14 11:00:00|90636.7|90586.7|90681.6|90631.6|90688.8|90643.8|90608|90563|1337
1639479900000|2021-12-14 11:05:00|90681.4|90631.4|90680.2|90655.2|90711.4|90674|90654|90622.1|1114
1639480200000|2021-12-14 11:10:00|90680.3|90655.3|90722|90672|90722.8|90686.2|90664.6|90626.2|1201
1639480500000|2021-12-14 11:15:00|90722.7|90672.7|90668|90643|90755.6|90723.5|90657.5|90607.5|1234
1639480800000|2021-12-14 11:20:00|90668.1|90643.1|90645.4|90595.4|90697.9|90653.7|90635.5|90593.9|1106
1639481100000|2021-12-14 11:25:00|90646.2|90596.2|90605.9|90580.9|90672.1|90638.5|90573.4|90535.5|1477
1639481400000|2021-12-14 11:30:00|90605.8|90580.8|90620|90570|90641.7|90596.1|90587|90557.3|1304
1639481700000|2021-12-14 11:35:00|90620.2|90570.2|90593.1|90568.1|90651.3|90601.3|90592.5|90549.6|1159
1639482000000|2021-12-14 11:40:00|90592.3|90567.3|90608.8|90558.8|90638.4|90600.6|90591.9|90556.5|1228
1639482300000|2021-12-14 11:45:00|90609|90559|90540.6|90515.6|90616.8|90577.6|90514.4|90476.3|1410
1639482600000|2021-12-14 11:50:00|90540.7|90515.7|90540.7|90490.7|90569|90531.2|90492.5|90457.9|1173
1639482900000|2021-12-14 11:55:00|90540.9|90490.9|90531.8|90481.8|90554.9|90517.4|90456.9|90406.9|1407
1639483200000|2021-12-14 12:00:00|90532.7|90482.7|90541.5|90491.5|90570|90527.3|90520.9|90482.4|1351
1639483500000|2021-12-14 12:05:00|90541.3|90491.3|90564.6|90514.6|90566.5|90527.6|90524.1|90485.3|1193
1639483800000|2021-12-14 12:10:00|90565.1|90515.1|90578.3|90528.3|90619.6|90581.7|90550.4|90510.2|1150
1639484100000|2021-12-14 12:15:00|90578.6|90528.6|90535.2|90485.2|90601|90551|90528.2|90478.2|1250
1639484400000|2021-12-14 12:20:00|90535.9|90485.9|90535.8|90510.8|90571.4|90540|90508.1|90469.3|1189
1639484700000|2021-12-14 12:25:00|90536.3|90511.3|90593|90568|90618|90578.9|90535.4|90510.4|1100
1639485000000|2021-12-14 12:30:00|90593.1|90568.1|90625.8|90575.8|90640|90606.2|90584.2|90546.2|1117
1639485300000|2021-12-14 12:35:00|90625.7|90575.7|90672|90647|90679.5|90654.5|90605.1|90575.7|1004
1639485600000|2021-12-14 12:40:00|90672.3|90647.3|90734|90709|90746.1|90717.4|90666.1|90640.6|1314
1639485900000|2021-12-14 12:45:00|90731.6|90706.6|90687.9|90662.9|90740.5|90715.5|90676.3|90640.9|1512
1639486200000|2021-12-14 12:50:00|90688.1|90663.1|90675.6|90650.6|90758.9|90721.9|90665.3|90630.1|1608
1639486500000|2021-12-14 12:55:00|90675.2|90650.2|90710.9|90685.9|90714|90689|90657.2|90623.2|1649
1639486800000|2021-12-14 13:00:00|90710.6|90685.6|90679.7|90654.7|90710.6|90685.6|90642.2|90617.2|1465
1639487100000|2021-12-14 13:05:00|90680.8|90655.8|90623.5|90598.5|90701.7|90676.7|90605.8|90580.8|1394
1639487400000|2021-12-14 13:10:00|90624.9|90599.9|90628|90603|90649.6|90624.6|90574.1|90541|1356
1639487700000|2021-12-14 13:15:00|90627.7|90602.7|90675.5|90650.5|90714.9|90672.6|90614.9|90589.9|1323
1639488000000|2021-12-14 13:20:00|90675.6|90650.6|90718.2|90693.2|90730.6|90705.6|90669.3|90644.3|1452
1639488300000|2021-12-14 13:25:00|90721.4|90696.4|90719.1|90669.1|90773|90739.5|90716.1|90666.1|1210
1639488600000|2021-12-14 13:30:00|90717.9|90667.9|90792.5|90767.5|90813.4|90783.8|90707.6|90667|1762
1639488900000|2021-12-14 13:35:00|90793|90768|90880.4|90855.4|90914.8|90874.2|90752.2|90707.9|1667
1639489200000|2021-12-14 13:40:00|90880.1|90855.1|90916.3|90891.3|90934.4|90901.5|90850.9|90816.3|1558
1639489500000|2021-12-14 13:45:00|90918.2|90893.2|90910.2|90885.2|90950.6|90920.7|90896.2|90871.2|1586
1639489800000|2021-12-14 13:50:00|90908.3|90883.3|90876.9|90851.9|90938.4|90900.8|90861|90820.5|1562
1639490100000|2021-12-14 13:55:00|90876.1|90851.1|90877.8|90852.8|90904|90870.4|90842.5|90805.5|1574
1639490400000|2021-12-14 14:00:00|90876.3|90851.3|90895|90870|90996.1|90960.4|90860.5|90829|1696
1639490700000|2021-12-14 14:05:00|90894.9|90869.9|90973.3|90948.3|90990.3|90957.5|90876.6|90846.9|1696
1639491000000|2021-12-14 14:10:00|90974.1|90949.1|90963|90938|91006.6|90981.6|90927.2|90900.6|1781
1639491300000|2021-12-14 14:15:00|90963.5|90938.5|90927.9|90902.9|90987.5|90962.5|90920.6|90885.8|1514
1639491600000|2021-12-14 14:20:00|90926.5|90901.5|90966.2|90941.2|90968.4|90943.4|90925.5|90900.5|1305
1639491900000|2021-12-14 14:25:00|90966.9|90941.9|90970.3|90945.3|91004.5|90968.4|90937.3|90898.4|1396
1639492200000|2021-12-14 14:30:00|90972.2|90947.2|90921.8|90871.8|90972.3|90947.3|90852.3|90813.9|1792
1639492500000|2021-12-14 14:35:00|90922.6|90872.6|90860.5|90835.5|90922.6|90894.2|90854.6|90817|1592
1639492800000|2021-12-14 14:40:00|90859.6|90834.6|90784.7|90759.7|90861.4|90836.4|90776.2|90745.2|1502
1639493100000|2021-12-14 14:45:00|90781.8|90756.8|90808.4|90783.4|90822.3|90797.3|90736.2|90696|1594
1639493400000|2021-12-14 14:50:00|90808.8|90783.8|90752.3|90727.3|90822.5|90784.5|90727.6|90690.2|1751
1639493700000|2021-12-14 14:55:00|90752.4|90727.4|90763.9|90713.9|90787.5|90747.5|90692.7|90657.4|1773
1639494000000|2021-12-14 15:00:00|90751.2|90726.2|90746|90721|90772.5|90742.7|90715.8|90678.4|1565
1639494300000|2021-12-14 15:05:00|90746.3|90721.3|90725.9|90700.9|90762|90724.3|90678.3|90642.2|1528
1639494600000|2021-12-14 15:10:00|90726|90701|90807.2|90782.2|90818.3|90792.3|90718.7|90684.4|1529
1639494900000|2021-12-14 15:15:00|90809|90784|90860.9|90835.9|90880.2|90846.5|90807|90780.4|1468
1639495200000|2021-12-14 15:20:00|90873.7|90823.7|90821.1|90796.1|90873.7|90837.5|90788.5|90756.5|1401
1639495500000|2021-12-14 15:25:00|90821|90796|90809|90784|90822.6|90796|90737.9|90703.8|1453
1639495800000|2021-12-14 15:30:00|90809.1|90784.1|90876.6|90851.6|90898.6|90862.7|90809.1|90784.1|1605
1639496100000|2021-12-14 15:35:00|90876.8|90851.8|90915.1|90890.1|90928.6|90891.2|90868.7|90836|1529
1639496400000|2021-12-14 15:40:00|90914.8|90889.8|90943|90918|90955.4|90929.8|90906.4|90881.4|1438
1639496700000|2021-12-14 15:45:00|90942.8|90917.8|91041|91016|91044.6|91019.6|90938.1|90913.1|1580
1639497000000|2021-12-14 15:50:00|91041.6|91016.6|91095.3|91070.3|91121.5|91085.4|91001.1|90971|1719
1639497300000|2021-12-14 15:55:00|91095.6|91070.6|91034.8|91009.8|91106.5|91077.8|91031.1|91003.5|1736
1639497600000|2021-12-14 16:00:00|91037.5|91012.5|91081.8|91056.8|91120.2|91090.5|91029|91004|1566
1639497900000|2021-12-14 16:05:00|91081.6|91056.6|91096.5|91071.5|91125.2|91100.2|91063.8|91025.6|1386
1639498200000|2021-12-14 16:10:00|91095.9|91070.9|91115.2|91090.2|91122.7|91097.7|91082.4|91057.4|1402
1639498500000|2021-12-14 16:15:00|91117.6|91092.6|91079.3|91054.3|91129|91104|91078.1|91053.1|1221
1639498800000|2021-12-14 16:20:00|91079.6|91054.6|91035.9|91010.9|91082.8|91057.8|91008.4|90968.6|1398
1639499100000|2021-12-14 16:25:00|91036|91011|91023.5|90998.5|91044|91019|91013.3|90976.9|1344
1639499400000|2021-12-14 16:30:00|91023.7|90998.7|91029.8|91004.8|91042|91008.7|91004.7|90969.3|1621
1639499700000|2021-12-14 16:35:00|91029.9|91004.9|91077.9|91052.9|91089.2|91056|91026.8|90997.7|1120
1639500000000|2021-12-14 16:40:00|91078.2|91053.2|91069.5|91044.5|91086.7|91058.3|90970.2|90920.2|1159
1639500300000|2021-12-14 16:45:00|91068.9|91043.9|91106.1|91081.1|91124.6|91084.5|91060.2|91027.6|1051
1639500600000|2021-12-14 16:50:00|91105.8|91080.8|91128.3|91103.3|91130.8|91105.8|91105.8|91080.8|883
1639500900000|2021-12-14 16:55:00|91128.5|91103.5|91169.7|91144.7|91201.6|91161.9|91124|91099|1193
1639501200000|2021-12-14 17:00:00|91169.4|91144.4|91167.6|91117.6|91184.8|91145.4|91157.6|91107.6|1221
1639501500000|2021-12-14 17:05:00|91168|91118|91119.7|91069.7|91168.9|91118.9|91114.6|91064.6|1281
1639501800000|2021-12-14 17:10:00|91119.3|91069.3|91130.7|91080.7|91141.1|91103|91109.4|91059.4|978
1639502100000|2021-12-14 17:15:00|91130.6|91080.6|91139.6|91089.6|91156.1|91118.4|91121.2|91080.2|1256
1639502400000|2021-12-14 17:20:00|91140.2|91090.2|91142.3|91092.3|91144.9|91103.9|91104.2|91054.2|1074
1639502700000|2021-12-14 17:25:00|91142.4|91092.4|91090.4|91040.4|91145.5|91106.4|91080.1|91030.1|1164
1639503000000|2021-12-14 17:30:00|91090.7|91040.7|91074.5|91024.5|91096.6|91046.6|91062.9|91021.7|958
1639503300000|2021-12-14 17:35:00|91074.6|91024.6|91049.1|90999.1|91076.3|91035.5|91037.4|90998.1|869
1639503600000|2021-12-14 17:40:00|91048.9|90998.9|91063.1|91013.1|91063.5|91015.1|91035.2|90988.7|958
1639503900000|2021-12-14 17:45:00|91063|91013|91072|91022|91072.6|91026.9|91047.6|91002.7|792
1639504200000|2021-12-14 17:50:00|91071.8|91021.8|91069.6|91019.6|91082.2|91036.7|91050.9|91010.3|825
1639504500000|2021-12-14 17:55:00|91069.8|91019.8|91066.8|91016.8|91074|91029.3|91049.5|91003.2|832
1639504800000|2021-12-14 18:00:00|91066.6|91016.6|91136.8|91086.8|91174.2|91124.2|91060.9|91016.6|1442
1639505100000|2021-12-14 18:05:00|91136.1|91086.1|91106.2|91081.2|91138.5|91099.4|91105.7|91063.4|753
1639505400000|2021-12-14 18:10:00|91106.3|91081.3|91045|90995|91121.2|91081.3|91034.3|90984.3|1112
1639505700000|2021-12-14 18:15:00|91045.6|90995.6|91044.2|90994.2|91054.5|91004.5|91043.9|90993.9|692
1639506000000|2021-12-14 18:20:00|91044.3|90994.3|91083.8|91033.8|91112.1|91062.1|91042.3|90992.3|693
1639506300000|2021-12-14 18:25:00|91084.2|91034.2|91092.8|91042.8|91100.4|91056|91065.8|91028.5|855
1639506600000|2021-12-14 18:30:00|91091.6|91041.6|91069.2|91044.2|91093.3|91052.8|91068.9|91031.6|589
1639506900000|2021-12-14 18:35:00|91068.9|91043.9|91064.6|91039.6|91082.8|91049.4|91064.6|91027.8|629
1639507200000|2021-12-14 18:40:00|91064.8|91039.8|91088.9|91038.9|91098.7|91048.7|91063.5|91016.2|720
1639507500000|2021-12-14 18:45:00|91089.4|91039.4|91078|91053|91091.1|91053|91068.7|91031.1|600
1639507800000|2021-12-14 18:50:00|91078.2|91053.2|91084.9|91059.9|91100.4|91063.8|91077.5|91040|513
1639508100000|2021-12-14 18:55:00|91085.1|91060.1|91121.6|91071.6|91125.8|91075.8|91084.7|91048.6|589
1639508400000|2021-12-14 19:00:00|91121.5|91071.5|91111.4|91061.4|91121.7|91080.5|91096.6|91051.6|960
1639508700000|2021-12-14 19:05:00|91111.8|91061.8|91094|91044|91131.9|91081.9|91075.8|91025.8|823
1639509000000|2021-12-14 19:10:00|91094.2|91044.2|91081.2|91031.2|91099.8|91049.8|91075.3|91025.3|995
1639509300000|2021-12-14 19:15:00|91080.4|91030.4|91063.3|91013.3|91081.5|91031.5|91029.5|90979.5|976
1639509600000|2021-12-14 19:20:00|91063.5|91013.5|91123.5|91073.5|91170.2|91120.2|91057.1|91007.1|1087
1639509900000|2021-12-14 19:25:00|91122.7|91072.7|91100|91050|91126.9|91076.9|91095.8|91045.8|930
1639510200000|2021-12-14 19:30:00|91100.1|91050.1|91065.1|91015.1|91103.6|91053.6|91048.8|91007.8|1050
1639510500000|2021-12-14 19:35:00|91065.4|91015.4|91041.2|90991.2|91078.2|91030|91040.7|90990.7|1004
1639510800000|2021-12-14 19:40:00|91037.6|90987.6|90984.5|90934.5|91037.6|90987.6|90983.7|90933.7|1124
1639511100000|2021-12-14 19:45:00|90983.8|90933.8|90979.6|90929.6|90990.2|90942.6|90952.6|90915.2|916
1639511400000|2021-12-14 19:50:00|90979|90929|91034.7|90984.7|91078.3|91028.3|90961.2|90925.8|1082
1639511700000|2021-12-14 19:55:00|91034.6|90984.6|91063|91013|91065.6|91015.6|91009.7|90971.1|1045
1639512000000|2021-12-14 20:00:00|91063.1|91013.1|91018.8|90968.8|91067.6|91017.6|91013.2|90963.2|1259
1639512300000|2021-12-14 20:05:00|91019.6|90969.6|91035.8|90985.8|91039.1|90989.1|91002.4|90952.4|1087
1639512600000|2021-12-14 20:10:00|91036.6|90986.6|91037.6|90987.6|91058.8|91008.8|91027.1|90977.1|1145
1639512900000|2021-12-14 20:15:00|91037.2|90987.2|91109.1|91059.1|91110.5|91060.5|91034|90984|1134
1639513200000|2021-12-14 20:20:00|91108.8|91058.8|91096.8|91046.8|91110.1|91060.1|91085|91035|823
1639513500000|2021-12-14 20:25:00|91098.8|91048.8|91095.1|91045.1|91107.3|91064.1|91088.2|91041.4|901
1639513800000|2021-12-14 20:30:00|91096.9|91046.9|91094.2|91044.2|91106.5|91056.5|91083.1|91033.1|893
1639514100000|2021-12-14 20:35:00|91095.7|91045.7|91085.6|91035.6|91095.7|91045.7|91081.2|91031.2|706
1639514400000|2021-12-14 20:40:00|91085.8|91035.8|91091.7|91041.7|91102.7|91052.7|91078.8|91028.8|726
1639514700000|2021-12-14 20:45:00|91092.1|91042.1|91094.5|91044.5|91098.9|91048.9|91088.5|91038.5|585
1639515000000|2021-12-14 20:50:00|91094.3|91044.3|91099.5|91049.5|91105.9|91055.9|91091|91041|705
1639515300000|2021-12-14 20:55:00|91099.6|91049.6|91142.1|91092.1|91154.9|91104.9|91091|91041|794
1639515600000|2021-12-14 21:00:00|91138.3|91088.3|91145.3|91095.3|91179.7|91129.7|91125.7|91075.7|910
1639515900000|2021-12-14 21:05:00|91144|91094|91134.4|91084.4|91152.1|91102.1|91131.2|91081.2|414
1639516200000|2021-12-14 21:10:00|91134.7|91084.7|91129.8|91079.8|91139.5|91089.5|91125.5|91075.5|460
1639516500000|2021-12-14 21:15:00|91130.2|91080.2|91127.4|91077.4|91130.2|91080.2|91122.1|91072.1|365
1639516800000|2021-12-14 21:20:00|91127.6|91077.6|91117.4|91067.4|91129.1|91079.1|91099.2|91049.2|995
1639517100000|2021-12-14 21:25:00|91116.7|91066.7|91126.1|91076.1|91130.7|91080.7|91101.7|91051.7|1020
1639517400000|2021-12-14 21:30:00|91129|91079|91131.2|91081.2|91171.9|91099.8|91088.8|90976.4|1302
1639517700000|2021-12-14 21:35:00|91127.7|91077.7|91121.9|91071.9|91163.5|91086.5|91082.7|90982.5|1214
1639518000000|2021-12-14 21:40:00|91121.4|91071.4|91115.7|91065.7|91179.4|91076.5|91070.8|90994.7|1113
1639518300000|2021-12-14 21:45:00|91114.1|91064.1|91175.3|91039.7|91180.7|91084.6|91089.2|91001.1|1174
1639518600000|2021-12-14 21:50:00|91167.6|91041.9|91149.1|91017.4|91241.3|91100.8|91110.2|91007.3|1539
1639518900000|2021-12-14 21:55:00|91114.2|91064.2|91171|90996.1|91239.5|91071.8|91093.3|90964.7|873
1639519200000|2021-12-14 22:00:00|91228.4|90956|91225.5|90742|91344.7|90956|91191.5|90742|94
1639519500000|2021-12-14 22:05:00|91230.8|90736|91174.9|90781.6|91231.9|90805.5|91159.4|90719.7|144
1639519800000|2021-12-14 22:10:00|91240.1|90743.8|91237.2|90754.1|91256.9|90806.9|91154.3|90718.2|203
1639520100000|2021-12-14 22:15:00|91237.3|90754.2|91241.5|90745.1|91291.1|90801.3|91177.1|90715.3|265
1639520400000|2021-12-14 22:20:00|91244.9|90747.9|91200.3|90758.6|91292.8|90804.5|91157.1|90722|142
1639520700000|2021-12-14 22:25:00|91198.9|90728.9|91243.7|90746.7|91268|90788.8|91177.6|90719.8|148
1639521000000|2021-12-14 22:30:00|91236.3|90739.3|91192.4|90771.4|91254.3|90794.8|91157.5|90716.8|262
1639521300000|2021-12-14 22:35:00|91240.1|90747.3|91194.2|90766.4|91256.9|90896.1|91146.3|90733.5|116
1639521600000|2021-12-14 22:40:00|91190.2|90771.3|91303.2|90806.2|91374.9|90877.9|91190.2|90741.5|205
1639521900000|2021-12-14 22:45:00|91261.5|90764.5|91317.9|90870.3|91406.1|90909.1|91261.5|90764.5|350
1639522200000|2021-12-14 22:50:00|91320.7|90869.7|91305.3|90885.4|91368.2|90926.1|91260|90843.9|229
1639522500000|2021-12-14 22:55:00|91315.4|90880|91323.2|90879.4|91353.5|90923.4|91272.8|90855.5|269
1639522800000|2021-12-14 23:00:00|91301.5|90899.3|91086.3|90904.9|91328.9|90927.7|91086.3|90858.9|780
1639523100000|2021-12-14 23:05:00|91092.2|90899.6|91086.5|90919.4|91096.2|90930.6|91048.4|90887.1|458
1639523400000|2021-12-14 23:10:00|91093.8|90923.4|91066.9|90919|91099|90929.6|91058.1|90902|259
1639523700000|2021-12-14 23:15:00|91075.7|90920.5|91076.9|90926.6|91081|90968.8|91010.1|90905.2|268
1639524000000|2021-12-14 23:20:00|91073.6|90929.9|91096.3|90942.2|91102.9|90952.5|91072.4|90914|542
1639524300000|2021-12-14 23:25:00|91099.5|90940.1|91084|90925.6|91100.7|90951.3|91071.5|90918.2|395
1639524600000|2021-12-14 23:30:00|91088.9|90920|91066.3|90912.7|91094.5|90979.3|91029.3|90910.4|571
1639524900000|2021-12-14 23:35:00|91063.8|90915.4|91056.8|90919.9|91075.4|90927.4|91053.2|90904.7|488
1639525200000|2021-12-14 23:40:00|91058.7|90917.8|91061|90913.6|91069.7|90963.5|91011.8|90903.3|350
1639525500000|2021-12-14 23:45:00|91059.4|90915.9|91067.7|90905.8|91071.8|90963.6|91010.8|90901.7|259
1639525800000|2021-12-14 23:50:00|91068.4|90903.8|91061.2|90912.7|91070.3|90963.1|91011.6|90901.1|347
1639526100000|2021-12-14 23:55:00|91066.4|90904.6|91060.6|90918.6|91072.3|90962.4|91004.7|90904.6|423
1639526400000|2021-12-15 00:00:00|91060.5|90918.9|91109.3|90954.7|91116.4|90988.2|91008|90900|701
1639526700000|2021-12-15 00:05:00|91110.2|90953.9|91034.7|90984.7|91128.8|91002.4|91034|90949.7|662
1639527000000|2021-12-15 00:10:00|91035.1|90985.1|91062.1|91012.1|91104.2|91016.9|91032.8|90965.6|453
1639527300000|2021-12-15 00:15:00|91061.7|91011.7|91067.3|91017.3|91105|91026.5|91059.6|90971.6|370
1639527600000|2021-12-15 00:20:00|91066.2|91016.2|91074.2|91024.2|91123.6|91053.5|91064.1|90993.7|616
1639527900000|2021-12-15 00:25:00|91074.5|91024.5|91071.8|91021.8|91125.1|91044|91047.2|90990.5|761
1639528200000|2021-12-15 00:30:00|91071.9|91021.9|91072.4|91022.4|91082.6|91032.6|91038.9|90988.9|818
1639528500000|2021-12-15 00:35:00|91072.6|91022.6|91056.5|91006.5|91072.7|91022.7|91046.9|90996.9|597
1639528800000|2021-12-15 00:40:00|91057|91007|91104.1|91054.1|91120.6|91070.6|91049.1|90999.1|654
1639529100000|2021-12-15 00:45:00|91104.6|91054.6|91086.7|91036.7|91115.5|91065.5|91086.7|91036.7|462
1639529400000|2021-12-15 00:50:00|91088.1|91038.1|91080.2|91030.2|91099|91049|91069.8|91019.8|668
1639529700000|2021-12-15 00:55:00|91078.5|91028.5|91055.7|91005.7|91101.7|91051.7|91015.8|90965.8|1013
1639530000000|2021-12-15 01:00:00|91055.8|91005.8|91050|91000|91057.1|91007.1|91038.9|90988.9|787
1639530300000|2021-12-15 01:05:00|91050.3|91000.3|91060.9|91010.9|91129.2|91057.9|91044.1|90962.1|707
1639530600000|2021-12-15 01:10:00|91061.1|91011.1|91074.3|91024.3|91084.9|91034.9|91053.8|91003.8|725
1639530900000|2021-12-15 01:15:00|91074.2|91024.2|91054.9|91004.9|91091.1|91041.1|91051.3|91001.3|756
1639531200000|2021-12-15 01:20:00|91055.1|91005.1|91096|91046|91104.9|91054.9|91037.6|90987.6|708
1639531500000|2021-12-15 01:25:00|91097.4|91047.4|91105.7|91055.7|91110|91060|91091.9|91041.9|695
1639531800000|2021-12-15 01:30:00|91105.3|91055.3|91097.7|91047.7|91134.2|91084.2|91097.4|91047.4|566
1639532100000|2021-12-15 01:35:00|91099.1|91049.1|91085.5|91035.5|91104.4|91054.4|91079.9|91029.9|561
1639532400000|2021-12-15 01:40:00|91085.2|91035.2|91044.4|90994.4|91087.2|91037.2|91043.3|90993.3|659
1639532700000|2021-12-15 01:45:00|91044.7|90994.7|91044.5|90994.5|91048.6|90998.6|91040.5|90990.5|528
1639533000000|2021-12-15 01:50:00|91042.6|90992.6|91057.4|91007.4|91066.3|91016.3|91042.1|90992.1|593
1639533300000|2021-12-15 01:55:00|91057.8|91007.8|91045.3|90995.3|91065.1|91015.1|91036|90986|828
1639533600000|2021-12-15 02:00:00|91044.5|90994.5|91066|91016|91066.2|91016.2|91038.7|90988.7|900
1639533900000|2021-12-15 02:05:00|91066.2|91016.2|91079|91029|91085.6|91035.6|91060.6|91010.6|614
1639534200000|2021-12-15 02:10:00|91079.1|91029.1|91081|91031|91083|91033|91075.2|91025.2|445
1639534500000|2021-12-15 02:15:00|91080.8|91030.8|91086.3|91036.3|91087.4|91037.4|91066.9|91016.9|618
1639534800000|2021-12-15 02:20:00|91086.1|91036.1|91079.6|91029.6|91088.3|91038.3|91076.1|91026.1|612
1639535100000|2021-12-15 02:25:00|91079.4|91029.4|91158.5|91108.5|91163.5|91113.5|91076.5|91026.5|619
1639535400000|2021-12-15 02:30:00|91158.4|91108.4|91176.4|91126.4|91198.8|91148.8|91157.9|91107.9|892
1639535700000|2021-12-15 02:35:00|91176|91126|91172.8|91122.8|91186.4|91136.4|91169.4|91119.4|647
1639536000000|2021-12-15 02:40:00|91172.5|91122.5|91142.6|91092.6|91173.7|91123.7|91129|91079|841
1639536300000|2021-12-15 02:45:00|91142.8|91092.8|91150.8|91100.8|91159.7|91109.7|91136.9|91086.9|619
1639536600000|2021-12-15 02:50:00|91151|91101|91142.6|91092.6|91161.2|91111.2|91137.6|91087.6|639
1639536900000|2021-12-15 02:55:00|91141.8|91091.8|91171.8|91121.8|91175.3|91125.3|91139.4|91089.4|777
1639537200000|2021-12-15 03:00:00|91171.6|91121.6|91167.4|91117.4|91174.7|91124.7|91155.3|91105.3|590
1639537500000|2021-12-15 03:05:00|91167.5|91117.5|91173.7|91123.7|91180|91130|91160.6|91110.6|705
1639537800000|2021-12-15 03:10:00|91172.8|91122.8|91183|91133|91184.9|91134.9|91170.4|91120.4|858
1639538100000|2021-12-15 03:15:00|91183.2|91133.2|91188.2|91138.2|91195|91145|91180.1|91130.1|661
1639538400000|2021-12-15 03:20:00|91188.6|91138.6|91194.5|91144.5|91197.2|91147.2|91183.2|91133.2|565
1639538700000|2021-12-15 03:25:00|91193.1|91143.1|91189.4|91139.4|91200.5|91150.5|91187|91137|673
1639539000000|2021-12-15 03:30:00|91189.6|91139.6|91179.5|91129.5|91194.5|91144.5|91173.7|91123.7|581
1639539300000|2021-12-15 03:35:00|91181.2|91131.2|91179.5|91129.5|91188.9|91138.9|91170|91120|584
1639539600000|2021-12-15 03:40:00|91179.3|91129.3|91182.4|91132.4|91187|91137|91172.8|91122.8|531
1639539900000|2021-12-15 03:45:00|91182.3|91132.3|91184|91134|91197.9|91147.9|91171.8|91121.8|477
1639540200000|2021-12-15 03:50:00|91183.2|91133.2|91179.3|91129.3|91192|91142|91167.8|91117.8|613
1639540500000|2021-12-15 03:55:00|91180|91130|91174.9|91124.9|91185.5|91135.5|91171.3|91121.3|570
1639540800000|2021-12-15 04:00:00|91174.8|91124.8|91156.8|91106.8|91196.2|91146.2|91156.8|91106.8|786
1639541100000|2021-12-15 04:05:00|91156.6|91106.6|91164.7|91114.7|91168.1|91118.1|91151.5|91101.5|440
1639541400000|2021-12-15 04:10:00|91164.5|91114.5|91151.7|91101.7|91169.3|91119.3|91128.4|91078.4|813
1639541700000|2021-12-15 04:15:00|91151.6|91101.6|91152.7|91102.7|91189.8|91139.8|91142.1|91092.1|636
1639542000000|2021-12-15 04:20:00|91152.3|91102.3|91155|91105|91195.9|91112.3|91143.1|91067.4|718
1639542300000|2021-12-15 04:25:00|91152.5|91102.5|91146.1|91096.1|91154.3|91104.3|91138|91088|964
1639542600000|2021-12-15 04:30:00|91145.7|91095.7|91143.1|91093.1|91154.6|91104.6|91138.3|91088.3|822
1639542900000|2021-12-15 04:35:00|91143.4|91093.4|91147.8|91097.8|91156.1|91106.1|91141.2|91091.2|730
1639543200000|2021-12-15 04:40:00|91155.4|91105.4|91146.8|91096.8|91159|91109|91144.3|91094.3|594
1639543500000|2021-12-15 04:45:00|91146.7|91096.7|91147.2|91097.2|91159.8|91109.8|91139.5|91089.5|603
1639543800000|2021-12-15 04:50:00|91146|91096|91143.4|91093.4|91151.4|91101.4|91137.3|91087.3|549
1639544100000|2021-12-15 04:55:00|91143.6|91093.6|91149.2|91099.2|91160.7|91110.7|91140.7|91090.7|464
1639544400000|2021-12-15 05:00:00|91148.9|91098.9|91148.1|91098.1|91162.1|91112.1|91143.5|91093.5|571
1639544700000|2021-12-15 05:05:00|91147.8|91097.8|91145.1|91095.1|91159|91109|91141.1|91091.1|637
1639545000000|2021-12-15 05:10:00|91145.7|91095.7|91146.7|91096.7|91161.2|91111.2|91143.6|91093.6|612
1639545300000|2021-12-15 05:15:00|91146.5|91096.5|91151.4|91101.4|91155.2|91105.2|91140.1|91090.1|552
1639545600000|2021-12-15 05:20:00|91150.1|91100.1|91136.5|91086.5|91154.8|91104.8|91133.4|91083.4|657
1639545900000|2021-12-15 05:25:00|91136.8|91086.8|91135.3|91085.3|91147.8|91097.8|91130.9|91080.9|731
1639546200000|2021-12-15 05:30:00|91135.7|91085.7|91154.3|91104.3|91155.5|91105.5|91133.2|91083.2|490
1639546500000|2021-12-15 05:35:00|91153.8|91103.8|91149.4|91099.4|91156.8|91106.8|91147.4|91097.4|398
1639546800000|2021-12-15 05:40:00|91149.3|91099.3|91136.3|91086.3|91149.9|91099.9|91131|91081|406
1639547100000|2021-12-15 05:45:00|91136|91086|91134.5|91084.5|91136.4|91086.4|91117.7|91067.7|542
1639547400000|2021-12-15 05:50:00|91134.2|91084.2|91136.3|91086.3|91140.6|91090.6|91129.8|91079.8|446
1639547700000|2021-12-15 05:55:00|91136.6|91086.6|91138.7|91088.7|91154|91104|91134.6|91084.6|521
1639548000000|2021-12-15 06:00:00|91139|91089|91109.5|91059.5|91145.1|91095.1|91081.4|91031.4|491
1639548300000|2021-12-15 06:05:00|91110|91060|91105.1|91055.1|91113.5|91063.5|91099.2|91049.2|371
1639548600000|2021-12-15 06:10:00|91105.4|91055.4|91100.5|91050.5|91109|91059|91092.6|91042.6|366
1639548900000|2021-12-15 06:15:00|91100.3|91050.3|91108.8|91058.8|91110.5|91060.5|91093.9|91043.9|420
1639549200000|2021-12-15 06:20:00|91108.5|91058.5|91113.9|91063.9|91114.7|91064.7|91103.4|91053.4|477
1639549500000|2021-12-15 06:25:00|91115.5|91065.5|91113.3|91063.3|91119.2|91069.2|91105.9|91055.9|429
1639549800000|2021-12-15 06:30:00|91113|91063|91124.6|91074.6|91125.9|91075.9|91110.1|91060.1|411
1639550100000|2021-12-15 06:35:00|91124.5|91074.5|91103.7|91053.7|91126.7|91076.7|91102.9|91052.9|484
1639550400000|2021-12-15 06:40:00|91106.7|91056.7|91103.1|91053.1|91109.2|91059.2|91095.6|91045.6|392
1639550700000|2021-12-15 06:45:00|91102.7|91052.7|91096.6|91046.6|91104|91054|91096|91046|401
1639551000000|2021-12-15 06:50:00|91096.9|91046.9|91084.6|91034.6|91101.2|91051.2|91083.6|91033.6|522
1639551300000|2021-12-15 06:55:00|91085.1|91035.1|91095.1|91045.1|91112.4|91062.4|91077.9|91027.9|743
1639551600000|2021-12-15 07:00:00|91095|91045|91143.2|91093.2|91143.9|91093.9|91088.3|91038.3|912
1639551900000|2021-12-15 07:05:00|91143.1|91093.1|91130.2|91080.2|91150.5|91112.8|91107.7|91069|1017
1639552200000|2021-12-15 07:10:00|91130.1|91080.1|91174.7|91124.7|91202.5|91152.5|91127|91077|877
1639552500000|2021-12-15 07:15:00|91174.6|91124.6|91178.5|91153.5|91197.2|91155.9|91152.5|91115.3|1078
1639552800000|2021-12-15 07:20:00|91178.3|91153.3|91191.7|91141.7|91200.4|91157.4|91149.8|91112.2|1351
1639553100000|2021-12-15 07:25:00|91192|91142|91187.2|91137.2|91194.8|91156.6|91167.1|91131.3|1003
1639553400000|2021-12-15 07:30:00|91186.9|91136.9|91173.6|91123.6|91196.5|91154.4|91142.6|91100.8|1037
1639553700000|2021-12-15 07:35:00|91175|91125|91078.3|91053.3|91183.1|91133.1|91068.5|91027.9|1116
1639554000000|2021-12-15 07:40:00|91078.1|91053.1|91102.8|91052.8|91134.3|91089.8|91063.3|91013.3|1160
1639554300000|2021-12-15 07:45:00|91095.8|91045.8|91120.5|91070.5|91130.8|91080.8|91071.8|91027.4|1179
1639554600000|2021-12-15 07:50:00|91120.3|91070.3|91115.4|91065.4|91140.4|91091.7|91088.9|91044.6|1248
1639554900000|2021-12-15 07:55:00|91115.2|91065.2|91098.3|91048.3|91124.9|91075|91055.8|91005.8|1703
1639555200000|2021-12-15 08:00:00|91094|91044|90966.9|90916.9|91094|91044|90927.9|90877.9|1611
1639555500000|2021-12-15 08:05:00|90966.7|90916.7|90887.7|90837.7|90979.3|90938.4|90868.5|90829.7|1538
1639555800000|2021-12-15 08:10:00|90887.3|90837.3|90909.9|90859.9|90919.2|90883.5|90866.4|90829.9|1410
1639556100000|2021-12-15 08:15:00|90910.4|90860.4|90843.6|90818.6|90925.7|90891.3|90838.8|90804.9|1286
1639556400000|2021-12-15 08:20:00|90842.9|90817.9|90876.7|90826.7|90890.4|90858.9|90840|90802.1|1312
1639556700000|2021-12-15 08:25:00|90877|90827|90921.9|90896.9|90937.8|90898.9|90857.6|90822.5|1351
1639557000000|2021-12-15 08:30:00|90921.5|90896.5|90914.7|90889.7|90946.1|90908.4|90896.4|90861.5|1263
1639557300000|2021-12-15 08:35:00|90914.8|90889.8|90930.9|90905.9|90975.5|90937.9|90895.2|90858|1502
1639557600000|2021-12-15 08:40:00|90930.2|90905.2|90890.3|90865.3|90944.7|90915.1|90890.2|90855.1|1001
1639557900000|2021-12-15 08:45:00|90889.8|90864.8|90936.4|90911.4|90957.2|90919|90848.2|90810.2|1530
1639558200000|2021-12-15 08:50:00|90937.2|90912.2|90890.5|90840.5|90972.5|90937.9|90861.7|90826.4|1314
1639558500000|2021-12-15 08:55:00|90890.2|90840.2|90979.3|90929.3|90998|90948|90856.7|90821.3|1474
1639558800000|2021-12-15 09:00:00|90979|90929|90910.7|90885.7|90983.3|90942.1|90910.7|90867.4|1342
1639559100000|2021-12-15 09:05:00|90923|90873|90943.9|90918.9|90956.8|90919.8|90883.2|90833.2|1275
1639559400000|2021-12-15 09:10:00|90944|90919|90897.3|90872.3|90953.8|90920.1|90894.5|90862.4|1184
1639559700000|2021-12-15 09:15:00|90897.2|90872.2|90914.1|90889.1|90936.7|90902.7|90886.8|90861.8|1318
1639560000000|2021-12-15 09:20:00|90914.5|90889.5|90934.6|90909.6|90954|90929|90882.4|90857.4|1204
1639560300000|2021-12-15 09:25:00|90934.2|90909.2|91017.2|90967.2|91030.4|90990.6|90921.4|90884.1|1492
1639560600000|2021-12-15 09:30:00|91016.8|90966.8|91053.2|91003.2|91062|91023.2|91002.5|90965.5|1193
1639560900000|2021-12-15 09:35:00|91052.9|91002.9|91024.8|90999.8|91064.5|91025|91004.5|90961.3|1233
1639561200000|2021-12-15 09:40:00|91024|90999|91058.4|91033.4|91103.4|91067|91023.4|90998.4|1124
1639561500000|2021-12-15 09:45:00|91058.3|91033.3|91010.4|90960.4|91071.5|91041.5|90997.3|90954.2|1212
1639561800000|2021-12-15 09:50:00|91010.2|90960.2|91039.2|91014.2|91055.8|91017.6|90968.8|90931.4|1234
1639562100000|2021-12-15 09:55:00|91039.1|91014.1|91039.2|90989.2|91076.1|91035.2|91025.6|90975.6|1437
1639562400000|2021-12-15 10:00:00|91039.7|90989.7|91046.9|90996.9|91113.9|91063.9|91020.6|90970.6|1334
1639562700000|2021-12-15 10:05:00|91047.2|90997.2|91081.5|91056.5|91093|91059|91033.9|90996|1031
1639563000000|2021-12-15 10:10:00|91081.7|91056.7|91077.4|91052.4|91096|91071|91037.4|91005.4|1164
1639563300000|2021-12-15 10:15:00|91077.3|91052.3|90987.8|90962.8|91077.3|91052.3|90954.5|90921|1206
1639563600000|2021-12-15 10:20:00|90988.2|90963.2|91002|90977|91023.7|90985|90969.2|90929|1321
1639563900000|2021-12-15 10:25:00|91002.3|90977.3|90990.4|90965.4|91004.3|90977.3|90938.1|90906.5|1133
1639564200000|2021-12-15 10:30:00|90990.7|90965.7|90958.9|90933.9|91016.9|90980.5|90948.3|90923.3|952
1639564500000|2021-12-15 10:35:00|90959.2|90934.2|90996.9|90971.9|91007.8|90976|90952.8|90911.7|1030
1639564800000|2021-12-15 10:40:00|90995.9|90970.9|91073.6|91048.6|91090|91054.8|90993.4|90968.4|1158
1639565100000|2021-12-15 10:45:00|91073.7|91048.7|91080.3|91055.3|91110.3|91079.5|91073.7|91044.5|1126
1639565400000|2021-12-15 10:50:00|91080.5|91055.5|91101.1|91076.1|91115.7|91084.8|91079.7|91045.9|945
1639565700000|2021-12-15 10:55:00|91101|91076|91056.9|91006.9|91131.4|91095.8|91052.2|91003.7|1346
1639566000000|2021-12-15 11:00:00|91057.3|91007.3|91087.1|91062.1|91111.1|91079.5|91054.2|91004.2|1214
1639566300000|2021-12-15 11:05:00|91086.7|91061.7|91111.6|91086.6|91127.1|91089.7|91070.2|91034.4|971
1639566600000|2021-12-15 11:10:00|91112|91087|91118.9|91093.9|91137.7|91112.7|91105.2|91070.7|1002
1639566900000|2021-12-15 11:15:00|91118.8|91093.8|91128.5|91103.5|91130.7|91105.7|91117.4|91092.4|708
1639567200000|2021-12-15 11:20:00|91128.3|91103.3|91172.4|91147.4|91200.7|91163|91128.3|91103.3|1039
1639567500000|2021-12-15 11:25:00|91172|91147|91155.2|91105.2|91199.3|91160.4|91132.4|91096.8|1140
1639567800000|2021-12-15 11:30:00|91155|91105|91191.5|91166.5|91211.5|91173.8|91144.4|91104.4|1071
1639568100000|2021-12-15 11:35:00|91191.4|91166.4|91188|91163|91228.1|91192.6|91167.7|91131|1253
1639568400000|2021-12-15 11:40:00|91188.3|91163.3|91211|91186|91219.7|91187.6|91178.7|91150|898
1639568700000|2021-12-15 11:45:00|91210.8|91185.8|91217.3|91192.3|91243|91218|91198.9|91173.4|1014
1639569000000|2021-12-15 11:50:00|91217.1|91192.1|91209.5|91184.5|91224.4|91199.4|91203.3|91178.3|1056
1639569300000|2021-12-15 11:55:00|91208.4|91183.4|91156.8|91131.8|91221.4|91196.4|91137|91104.3|1181
1639569600000|2021-12-15 12:00:00|91156.9|91131.9|91079|91054|91170.6|91139.6|91079|91054|1281
1639569900000|2021-12-15 12:05:00|91079.9|91054.9|91084.3|91059.3|91131.4|91099.1|91074.5|91035.8|1337
1639570200000|2021-12-15 12:10:00|91084.2|91059.2|91076|91051|91124.2|91089.1|91058.5|91029.9|1366
1639570500000|2021-12-15 12:15:00|91075.7|91050.7|91055.1|91030.1|91092|91066.4|91051|91020.5|1268
1639570800000|2021-12-15 12:20:00|91055.3|91030.3|91051.3|91026.3|91094.2|91058.7|91019.7|90986.5|1431
1639571100000|2021-12-15 12:25:00|91051.4|91026.4|90999.9|90949.9|91064.3|91030.2|90987.2|90949.2|1124
1639571400000|2021-12-15 12:30:00|90999.7|90949.7|91044.2|91019.2|91052.3|91027.3|90976.5|90949.7|1279
1639571700000|2021-12-15 12:35:00|91043.1|91018.1|91013.8|90988.8|91056.7|91023.8|90985.4|90953|1290
1639572000000|2021-12-15 12:40:00|91014|90989|90986.1|90961.1|91022.4|90997|90981.5|90947.5|1408
1639572300000|2021-12-15 12:45:00|90986|90961|90994|90969|91020.1|90995.1|90977.9|90942.4|1423
1639572600000|2021-12-15 12:50:00|90993.5|90968.5|90952.9|90927.9|90994.6|90969.6|90942.7|90905.1|1230
1639572900000|2021-12-15 12:55:00|90952.8|90927.8|90936.9|90911.9|90978.9|90953.9|90931.9|90903|1482
1639573200000|2021-12-15 13:00:00|90937.2|90912.2|90927.9|90902.9|90948.5|90919.6|90906.2|90881.2|1461
1639573500000|2021-12-15 13:05:00|90928.1|90903.1|90926.5|90876.5|91008.3|90971.7|90906|90873|1468
1639573800000|2021-12-15 13:10:00|90926.6|90876.6|90849.8|90799.8|90926.6|90892.6|90828.7|90790.4|1442
1639574100000|2021-12-15 13:15:00|90850.2|90800.2|90870.3|90845.3|90906.5|90868.7|90834.4|90796.1|1279
1639574400000|2021-12-15 13:20:00|90870|90845|90830.2|90805.2|90890.5|90854.3|90820.7|90780.3|1472
1639574700000|2021-12-15 13:25:00|90829.9|90804.9|90781.7|90731.7|90839.8|90806.2|90780.6|90730.6|1257
1639575000000|2021-12-15 13:30:00|90781.1|90731.1|90772.4|90747.4|90832.9|90782.9|90697.2|90660.3|1931
1639575300000|2021-12-15 13:35:00|90773.1|90748.1|90800.1|90775.1|90838.3|90807.2|90747.9|90715.2|1830
1639575600000|2021-12-15 13:40:00|90798.9|90773.9|90857.5|90832.5|90869.8|90838|90788.4|90761.4|1489
1639575900000|2021-12-15 13:45:00|90857.9|90832.9|90729.2|90704.2|90869.8|90834.6|90728.6|90703.6|1482
1639576200000|2021-12-15 13:50:00|90728.9|90703.9|90753.9|90728.9|90786.1|90751.3|90713.7|90683.9|1555
1639576500000|2021-12-15 13:55:00|90753.7|90728.7|90730.1|90705.1|90761.1|90736.1|90713.2|90688.2|1527
1639576800000|2021-12-15 14:00:00|90730|90705|90790.9|90765.9|90859.9|90814.5|90718.2|90693.2|1753
1639577100000|2021-12-15 14:05:00|90790.8|90765.8|90804.3|90779.3|90838.5|90801.4|90777.1|90727.2|1730
1639577400000|2021-12-15 14:10:00|90803.9|90778.9|90848.3|90823.3|90858.8|90824.6|90783.4|90745.4|1604
1639577700000|2021-12-15 14:15:00|90848.7|90823.7|90834.3|90809.3|90886.6|90849.1|90830.9|90790.1|1462
1639578000000|2021-12-15 14:20:00|90834.7|90809.7|90844.3|90819.3|90879.2|90831.4|90809.4|90759.4|1408
1639578300000|2021-12-15 14:25:00|90844.4|90819.4|90882.6|90832.6|90901.1|90857.8|90835.4|90785.4|1658
1639578600000|2021-12-15 14:30:00|90882.4|90832.4|90927.5|90877.5|90934.8|90884.8|90861|90820|1891
1639578900000|2021-12-15 14:35:00|90927.7|90877.7|90922.4|90872.4|90960.6|90910.6|90866.2|90826.5|1878
1639579200000|2021-12-15 14:40:00|90922.3|90872.3|91008.4|90958.4|91028.2|90987.6|90912|90871.3|1671
1639579500000|2021-12-15 14:45:00|91008.3|90958.3|91199.4|91149.4|91209.7|91159.7|90998.8|90954.1|1957
1639579800000|2021-12-15 14:50:00|91199.1|91149.1|91202.1|91177.1|91247.6|91201.5|91189.7|91139.7|1859
1639580100000|2021-12-15 14:55:00|91202.4|91177.4|91183.6|91133.6|91236.4|91198.6|91157.5|91117.9|1861
1639580400000|2021-12-15 15:00:00|91184.2|91134.2|91125.2|91075.2|91229.4|91189.2|91096.3|91056.3|1783
1639580700000|2021-12-15 15:05:00|91125|91075|91088.9|91038.9|91149.7|91109.3|91074.8|91037.4|1763
1639581000000|2021-12-15 15:10:00|91088.7|91038.7|91091.4|91041.4|91116.6|91076.8|91018.9|90968.9|1812
1639581300000|2021-12-15 15:15:00|91090.5|91040.5|91020.2|90995.2|91092.7|91042.9|91004.4|90960.8|1674
1639581600000|2021-12-15 15:20:00|91021.9|90996.9|91105.1|91055.1|91108.4|91058.4|90997.4|90958.9|1426
1639581900000|2021-12-15 15:25:00|91105.2|91055.2|91097.7|91047.7|91155|91110.8|91059.1|91013.9|1704
1639582200000|2021-12-15 15:30:00|91097.9|91047.9|91064.6|91039.6|91136.8|91086.8|91048.3|90998.3|1703
1639582500000|2021-12-15 15:35:00|91065|91040|91068.9|91043.9|91092.1|91054.6|91041.4|91008|1607
1639582800000|2021-12-15 15:40:00|91069.1|91044.1|91014|90989|91070.8|91044.4|91000.4|90963.3|1643
1639583100000|2021-12-15 15:45:00|91012.3|90987.3|91117.1|91067.1|91144.1|91094.1|91005.8|90955.8|1847
1639583400000|2021-12-15 15:50:00|91118.1|91068.1|91158.4|91133.4|91200.7|91162.2|91100.7|91061.4|1654
1639583700000|2021-12-15 15:55:00|91158.5|91133.5|91099.6|91049.6|91180.2|91145.8|91085.5|91044.3|1732
1639584000000|2021-12-15 16:00:00|91099|91049|91035.4|90985.4|91113.8|91073.1|91009.1|90971.7|1764
1639584300000|2021-12-15 16:05:00|91035.3|90985.3|91006.9|90981.9|91043|91002.4|90985.5|90949.2|1217
1639584600000|2021-12-15 16:10:00|91007.8|90982.8|90980.1|90930.1|91033.9|90997.7|90974.4|90924.4|1229
1639584900000|2021-12-15 16:15:00|90980.4|90930.4|90954.9|90929.9|91008.7|90967.9|90944.3|90907.1|1376
1639585200000|2021-12-15 16:20:00|90957.9|90932.9|90908.6|90883.6|90973.9|90935.3|90896.4|90871.4|1382
1639585500000|2021-12-15 16:25:00|90907.8|90882.8|90938.3|90888.3|90945.7|90896.4|90865.3|90838.2|1648
1639585800000|2021-12-15 16:30:00|90936.9|90886.9|90961.5|90911.5|90974.2|90924.2|90897.9|90847.9|1754
1639586100000|2021-12-15 16:35:00|90960.5|90910.5|90973.2|90948.2|91003.3|90963.9|90942.8|90906.2|1125
1639586400000|2021-12-15 16:40:00|90974.4|90949.4|90839.7|90789.7|90988.2|90952.9|90839.7|90789.7|1272
1639586700000|2021-12-15 16:45:00|90844.9|90794.9|90901.6|90851.6|90953.9|90903.9|90821.7|90771.7|1597
1639587000000|2021-12-15 16:50:00|90890.6|90865.6|90876.8|90851.8|90899.7|90869.6|90861.5|90826.3|1251
1639587300000|2021-12-15 16:55:00|90876.4|90851.4|90851.9|90826.9|90898.1|90870.1|90840.8|90804.4|1376
1639587600000|2021-12-15 17:00:00|90851.8|90826.8|90831.9|90781.9|90863.5|90832.3|90825.5|90775.5|1291
1639587900000|2021-12-15 17:05:00|90831|90781|90842.2|90792.2|90847.5|90797.5|90816.8|90770.7|1223
1639588200000|2021-12-15 17:10:00|90842.4|90792.4|90829.9|90779.9|90847.5|90806.3|90822|90772|1236
1639588500000|2021-12-15 17:15:00|90829.7|90779.7|90909.4|90859.4|90910|90865.2|90825.1|90778.3|1073
1639588800000|2021-12-15 17:20:00|90909.3|90859.3|90879.9|90854.9|90910.9|90874.4|90875.1|90833.4|961
1639589100000|2021-12-15 17:25:00|90878.4|90853.4|90737.4|90687.4|90891.1|90856.4|90736.9|90686.9|1374
1639589400000|2021-12-15 17:30:00|90736.8|90686.8|90727.1|90677.1|90751.6|90709|90709.5|90667.3|1264
1639589700000|2021-12-15 17:35:00|90726.9|90676.9|90728.5|90678.5|90732.9|90684.6|90707|90658.9|1081
1639590000000|2021-12-15 17:40:00|90728.4|90678.4|90783.9|90733.9|90833.4|90783.4|90722.9|90677.9|1100
1639590300000|2021-12-15 17:45:00|90783.6|90733.6|90780.1|90730.1|90795.8|90755.1|90772.8|90722.8|887
1639590600000|2021-12-15 17:50:00|90780.4|90730.4|90732.9|90682.9|90781.8|90741.4|90717.2|90679.2|961
1639590900000|2021-12-15 17:55:00|90731.8|90681.8|90779.3|90729.3|90781.8|90731.8|90716.9|90671|1026
1639591200000|2021-12-15 18:00:00|90779.1|90729.1|90808.5|90758.5|90808.5|90767.6|90764.5|90721.7|1109
1639591500000|2021-12-15 18:05:00|90808.3|90758.3|90796.2|90771.2|90809.5|90771.6|90783.5|90742|977
1639591800000|2021-12-15 18:10:00|90796.6|90771.6|90796.1|90746.1|90812.2|90773.5|90787|90745.8|829
1639592100000|2021-12-15 18:15:00|90795.4|90745.4|90757|90732|90799.9|90756.6|90756|90722|991
1639592400000|2021-12-15 18:20:00|90757.1|90732.1|90774|90724|90783.9|90735.4|90753.8|90719.1|1026
1639592700000|2021-12-15 18:25:00|90773.6|90723.6|90759.2|90709.2|90776.3|90735.9|90743.3|90693.3|1127
1639593000000|2021-12-15 18:30:00|90759.3|90709.3|90752.7|90702.7|90760.6|90725.4|90740.3|90696.7|936
1639593300000|2021-12-15 18:35:00|90750.6|90700.6|90755.1|90705.1|90757.3|90707.3|90737.9|90687.9|824
1639593600000|2021-12-15 18:40:00|90754.6|90704.6|90760.2|90710.2|90761.7|90724|90747.3|90697.3|920
1639593900000|2021-12-15 18:45:00|90759.9|90709.9|90771.9|90721.9|90781.3|90731.3|90755.6|90705.6|1078
1639594200000|2021-12-15 18:50:00|90772.1|90722.1|90771.1|90721.1|90783.9|90733.9|90768.1|90718.1|880
1639594500000|2021-12-15 18:55:00|90771.5|90721.5|90949.3|90452.3|91001.1|90773.4|90767.1|90328.9|1233
1639594800000|2021-12-15 19:00:00|90908.2|90411.2|90974.6|90666.4|91627.6|91130.6|90814.2|90411.2|1573
1639595100000|2021-12-15 19:05:00|90973.4|90664.9|90793.1|90743.1|91002.3|90859.2|90774.5|90664.9|2252
1639595400000|2021-12-15 19:10:00|90796.9|90746.9|90633.2|90583.2|90922.9|90872.9|90495.2|90422.4|2249
1639595700000|2021-12-15 19:15:00|90621.9|90571.9|90710.2|90660.2|90715.3|90665.3|90587.7|90537.7|2115
1639596000000|2021-12-15 19:20:00|90710.4|90660.4|90814.1|90764.1|90816.5|90766.5|90688|90638|2012
1639596300000|2021-12-15 19:25:00|90814.2|90764.2|90869.7|90819.7|90991.7|90941.7|90803.5|90753.5|2040
1639596600000|2021-12-15 19:30:00|90869.9|90819.9|90907.5|90857.5|91018.4|90935.5|90760|90710|2110
1639596900000|2021-12-15 19:35:00|90907.2|90857.2|90723.9|90673.9|90922|90872|90692.9|90633.1|2170
1639597200000|2021-12-15 19:40:00|90721.6|90671.6|90721.9|90671.9|90736.3|90686.3|90622.5|90572.5|2173
1639597500000|2021-12-15 19:45:00|90721.7|90671.7|90582.1|90532.1|90723.9|90673.9|90579.2|90529.2|1917
1639597800000|2021-12-15 19:50:00|90580.8|90530.8|90499.9|90449.9|90636.5|90586.5|90471|90421|2110
1639598100000|2021-12-15 19:55:00|90501.7|90451.7|90508.1|90458.1|90533.9|90483.9|90433.6|90383.6|2215
1639598400000|2021-12-15 20:00:00|90508.7|90458.7|90525|90475|90572.4|90522.4|90497.3|90447.3|2117
1639598700000|2021-12-15 20:05:00|90525.6|90475.6|90276.6|90226.6|90525.6|90475.6|90186.2|90074.9|2227
1639599000000|2021-12-15 20:10:00|90275.6|90225.6|90257.3|90207.3|90292.6|90242.6|90244.7|90194.7|1992
1639599300000|2021-12-15 20:15:00|90253.2|90203.2|90126.4|90076.4|90260.4|90210.4|90102.4|90052.4|2063
1639599600000|2021-12-15 20:20:00|90126.2|90076.2|90064.4|90014.4|90137.8|90087.8|90029.5|89979.5|1918
1639599900000|2021-12-15 20:25:00|90064.8|90014.8|89854|89804|90066.6|90016.6|89786|89736|2022
1639600200000|2021-12-15 20:30:00|89856.4|89806.4|89843.3|89793.3|90056.6|89963|89830.9|89765|1923
1639600500000|2021-12-15 20:35:00|89844.3|89794.3|89955|89905|89955|89905|89818.7|89768.7|1692
1639600800000|2021-12-15 20:40:00|89954.5|89904.5|89959.5|89909.5|89962.6|89912.6|89932.6|89882.6|1372
1639601100000|2021-12-15 20:45:00|89960.9|89910.9|90180.4|90130.4|90188.3|90135.7|89956.3|89906.3|1851
1639601400000|2021-12-15 20:50:00|90180.3|90130.3|90106.4|90056.4|90180.7|90130.7|90090.8|90040.8|1466
1639601700000|2021-12-15 20:55:00|90105.7|90055.7|90109.7|90059.7|90127.6|90077.6|90095.4|90045.4|1374
1639602000000|2021-12-15 21:00:00|90109.4|90059.4|90007.4|89957.4|90109.4|90059.4|90005.2|89955.2|1322
1639602300000|2021-12-15 21:05:00|90006.8|89956.8|90023.2|89973.2|90025.9|89975.9|89998.9|89948.9|823
1639602600000|2021-12-15 21:10:00|90023.9|89973.9|90073|90023|90077.5|90027.5|90019.1|89969.1|809
1639602900000|2021-12-15 21:15:00|90069.9|90019.9|90063.8|90013.8|90076.6|90026.6|90061.3|90011.3|423
1639603200000|2021-12-15 21:20:00|90063.6|90013.6|90063.1|90013.1|90079.6|90029.6|90052.2|90002.2|707
1639603500000|2021-12-15 21:25:00|90063.9|90013.9|90089.6|90039.6|90094.2|90044.2|90055.8|90005.8|849
1639603800000|2021-12-15 21:30:00|90089.3|90039.3|90080.4|90030.4|90092.9|90042.9|90071|90021|755
1639604100000|2021-12-15 21:35:00|90080.1|90030.1|90071.2|90021.2|90080.1|90030.1|90062.8|90012.8|632
1639604400000|2021-12-15 21:40:00|90070.5|90020.5|90074.6|90024.6|90077.9|90027.9|90061.9|90011.9|410
1639604700000|2021-12-15 21:45:00|90073.5|90023.5|90078.6|90028.6|90102.6|90035.2|90064.3|89977.6|757
1639605000000|2021-12-15 21:50:00|90079.1|90029.1|90074.9|90024.9|90082.9|90032.9|90064.5|90014.5|833
1639605300000|2021-12-15 21:55:00|90075.8|90025.8|90233.3|89974.2|90273.5|90039.2|90063.4|89955.3|508
1639605600000|2021-12-15 22:00:00|90302.5|89953.9|90300.3|89803.3|90324.3|89953.9|90280.1|89803.3|13
1639605900000|2021-12-15 22:05:00|90295.4|89798.4|90314.6|89827.8|90334.4|89845.4|90236.5|89739.5|64
1639606200000|2021-12-15 22:10:00|90320.5|89823.5|90305.8|89808.8|90329.9|89851.3|90252.8|89755.8|191
1639606500000|2021-12-15 22:15:00|90303.6|89827.7|90272.3|89775.3|90314.8|89848.8|90221.8|89724.8|162
1639606800000|2021-12-15 22:20:00|90274.7|89777.7|90270.1|89773.1|90287.1|89826.8|90233.1|89736.1|174
1639607100000|2021-12-15 22:25:00|90266.5|89782.6|90226.9|89789.7|90276.8|89822.5|90226.9|89763.3|246
1639607400000|2021-12-15 22:30:00|90228.6|89799.1|90236.9|89821|90296.2|89844.6|90223.4|89766.5|357
1639607700000|2021-12-15 22:35:00|90237.1|89821.2|90264.1|89829.1|90311.8|89829.1|90176.6|89679.6|358
1639608000000|2021-12-15 22:40:00|90264.2|89829|90296.3|89799.3|90322|89829|90245.3|89752.6|393
1639608300000|2021-12-15 22:45:00|90295.7|89798.7|90302.3|89805.3|90310.3|89828.3|90266|89777.1|447
1639608600000|2021-12-15 22:50:00|90303|89806|90297.7|89800.7|90305.4|89840.9|90260.4|89789.9|392
1639608900000|2021-12-15 22:55:00|90298.2|89801.7|90299.1|89802.1|90311.9|89837.1|90238.5|89766.6|299
1639609200000|2021-12-15 23:00:00|90284.1|89787.1|90141.4|89773.8|90309.1|89812.1|90101.2|89713.7|1031
1639609500000|2021-12-15 23:05:00|90132.6|89781.5|90099.6|89801.1|90147|89813.5|90085.4|89767.8|564
1639609800000|2021-12-15 23:10:00|90118.1|89786.1|90106.2|89780.6|90131.9|89804.5|90094.6|89761.4|528
1639610100000|2021-12-15 23:15:00|90104.9|89782.1|90089.9|89867.4|90145.7|89872.4|90086.4|89756.5|660
1639610400000|2021-12-15 23:20:00|90090.4|89864.6|90112.3|89920.5|90128.1|89932.1|90087.4|89852.7|898
1639610700000|2021-12-15 23:25:00|90111.7|89921.3|90103.5|89907.1|90116.2|89923.9|90087.5|89894|525
1639611000000|2021-12-15 23:30:00|90103.2|89908.4|90084|89887.3|90104.9|89921.8|90069.5|89873.8|560
1639611300000|2021-12-15 23:35:00|90086.5|89885.8|90090.4|89908.1|90104.9|89917.3|90057.7|89875|540
1639611600000|2021-12-15 23:40:00|90090.1|89907.8|90082.6|89893.2|90097.6|89916.8|90073.7|89890.3|636
1639611900000|2021-12-15 23:45:00|90084.2|89891.8|89971.5|89921.5|90107|89929.6|89962.8|89847.9|678
1639612200000|2021-12-15 23:50:00|90010.4|89884.3|90043.2|89902.5|90047.7|89947.1|89971|89880.8|579
1639612500000|2021-12-15 23:55:00|90045|89900.6|90074.1|89917.1|90076.6|89957|89993.9|89894.4|726
1639612800000|2021-12-16 00:00:00|90068.2|89924.6|90066.3|89936.6|90079.6|89979.5|89991.8|89879.9|1070
1639613100000|2021-12-16 00:05:00|90066.9|89937.9|90145.3|90010.8|90153.3|90072.9|90025.8|89931.6|927
1639613400000|2021-12-16 00:10:00|90145.6|90010.9|90136.2|90010.9|90163.2|90064.5|90093.7|89975.3|723
1639613700000|2021-12-16 00:15:00|90099.2|90049.2|90125|90075|90163.7|90075|90091.6|89991.7|621
1639614000000|2021-12-16 00:20:00|90124.8|90074.8|90163.3|90113.3|90209.3|90114.8|90113|90020.9|679
1639614300000|2021-12-16 00:25:00|90162.9|90112.9|90209.2|90057.3|90222.9|90127.6|90155.5|90049.9|753
1639614600000|2021-12-16 00:30:00|90211.5|90055.7|90173.9|90032.4|90219.9|90071.5|90165.5|90020.1|1057
1639614900000|2021-12-16 00:35:00|90173.7|90034.7|90183.8|90049.1|90200.6|90092.6|90140.9|90024.7|826
1639615200000|2021-12-16 00:40:00|90183.5|90050.1|90194|90055.6|90211.8|90095.6|90145.6|90028.8|857
1639615500000|2021-12-16 00:45:00|90193.4|90057|90181.7|90019.9|90209.2|90070.9|90117|90006.8|741
1639615800000|2021-12-16 00:50:00|90182.9|90019.1|90174.2|90040|90204.7|90047.6|90170|90007.1|708
1639616100000|2021-12-16 00:55:00|90175.4|90027.2|90232.9|90089.3|90239.5|90160.4|90141.5|90003.6|720
1639616400000|2021-12-16 01:00:00|90234.4|90092.5|90139.4|90089.4|90256.4|90160.3|90137.3|90047.8|1195
1639616700000|2021-12-16 01:05:00|90139.6|90089.6|90146.5|90096.5|90155.1|90105.1|90130.9|90080.9|856
1639617000000|2021-12-16 01:10:00|90146.4|90096.4|90127.3|90077.3|90162.9|90112.9|90126.2|90076.2|746
1639617300000|2021-12-16 01:15:00|90127.4|90077.4|90088.2|90038.2|90128.1|90078.1|90073|90023|1031
1639617600000|2021-12-16 01:20:00|90089.6|90039.6|90088.4|90038.4|90092.7|90042.7|90068.1|90018.1|1228
1639617900000|2021-12-16 01:25:00|90088.2|90038.2|90124.5|90074.5|90153.6|90079.7|90079.2|90005|1185
1639618200000|2021-12-16 01:30:00|90123.8|90073.8|90119.5|90069.5|90124.3|90074.3|90109.3|90059.3|866
1639618500000|2021-12-16 01:35:00|90119.8|90069.8|90148.6|90098.6|90178.1|90100.3|90115.7|90043.2|774
1639618800000|2021-12-16 01:40:00|90149|90099|90136.5|90086.5|90188|90099.6|90128.3|90047.6|823
1639619100000|2021-12-16 01:45:00|90136.2|90086.2|90211.6|90161.6|90217.1|90167.1|90125.4|90040.9|1373
1639619400000|2021-12-16 01:50:00|90212.4|90162.4|90214|90164|90253.2|90180.7|90206.6|90121.5|1233
1639619700000|2021-12-16 01:55:00|90213.9|90163.9|90220|90170|90226|90176|90206.1|90156.1|1244
1639620000000|2021-12-16 02:00:00|90221.5|90171.5|90220.3|90170.3|90225.5|90175.5|90211.7|90161.7|744
1639620300000|2021-12-16 02:05:00|90220|90170|90236.1|90186.1|90241.7|90191.7|90217.8|90167.8|1058
1639620600000|2021-12-16 02:10:00|90236|90186|90218.3|90168.3|90240.4|90190.4|90216.6|90166.6|1173
1639620900000|2021-12-16 02:15:00|90217.7|90167.7|90208.9|90158.9|90222.3|90172.3|90191.8|90141.8|1056
1639621200000|2021-12-16 02:20:00|90210|90160|90213.6|90163.6|90222.8|90172.8|90202.4|90152.4|978
1639621500000|2021-12-16 02:25:00|90213.7|90163.7|90211.5|90161.5|90225.5|90175.5|90208.7|90158.7|628
1639621800000|2021-12-16 02:30:00|90211.3|90161.3|90213.6|90163.6|90225.2|90175.2|90209.9|90159.9|596
1639622100000|2021-12-16 02:35:00|90213.5|90163.5|90223.2|90173.2|90241|90191|90186.3|90136.3|771
1639622400000|2021-12-16 02:40:00|90223.1|90173.1|90205.2|90155.2|90226|90176|90200.3|90150.3|520
1639622700000|2021-12-16 02:45:00|90205|90155|90207.4|90157.4|90209.8|90159.8|90199.4|90149.4|567
1639623000000|2021-12-16 02:50:00|90207.7|90157.7|90205.4|90155.4|90215.2|90165.2|90203.3|90153.3|648
1639623300000|2021-12-16 02:55:00|90206|90156|90226.5|90176.5|90226.5|90176.5|90199|90149|730
1639623600000|2021-12-16 03:00:00|90226.2|90176.2|90215.5|90165.5|90238.7|90188.7|90213.9|90163.9|858
1639623900000|2021-12-16 03:05:00|90215.2|90165.2|90220.9|90170.9|90224|90174|90214.1|90164.1|525
1639624200000|2021-12-16 03:10:00|90220.4|90170.4|90214.9|90164.9|90223.1|90173.1|90173.6|90086|686
1639624500000|2021-12-16 03:15:00|90217.3|90167.3|90208.5|90158.5|90222.6|90172.6|90202.1|90152.1|618
1639624800000|2021-12-16 03:20:00|90209.3|90159.3|90220.6|90170.6|90240|90190|90200.3|90150.3|787
1639625100000|2021-12-16 03:25:00|90220.2|90170.2|90220.7|90170.7|90233.6|90183.6|90214.8|90164.8|711
1639625400000|2021-12-16 03:30:00|90221.7|90171.7|90213.1|90163.1|90221.7|90171.7|90207.7|90157.7|602
1639625700000|2021-12-16 03:35:00|90212.6|90162.6|90211.8|90161.8|90241.5|90191.5|90204.9|90154.9|920
1639626000000|2021-12-16 03:40:00|90211.7|90161.7|90211.6|90161.6|90219.3|90169.3|90209.6|90159.6|665
1639626300000|2021-12-16 03:45:00|90211.5|90161.5|90230.4|90180.4|90236.2|90186.2|90210.3|90160.3|668
1639626600000|2021-12-16 03:50:00|90229.1|90179.1|90217.4|90167.4|90233.6|90183.6|90215.8|90165.8|551
1639626900000|2021-12-16 03:55:00|90217.5|90167.5|90250|90200|90256.4|90206.4|90212.3|90162.3|615
1639627200000|2021-12-16 04:00:00|90249.9|90199.9|90257.2|90207.2|90259|90209|90238.6|90188.6|789
1639627500000|2021-12-16 04:05:00|90257.6|90207.6|90254.4|90204.4|90263.9|90213.9|90243.3|90193.3|558
1639627800000|2021-12-16 04:10:00|90254|90204|90264.4|90214.4|90268.6|90218.6|90251|90201|493
1639628100000|2021-12-16 04:15:00|90263.8|90213.8|90257.7|90207.7|90266.3|90216.3|90246.9|90196.9|574
1639628400000|2021-12-16 04:20:00|90255.8|90205.8|90257.3|90207.3|90260.5|90210.5|90249.5|90199.5|581
1639628700000|2021-12-16 04:25:00|90256.7|90206.7|90251|90201|90267.7|90217.7|90250.5|90200.5|622
1639629000000|2021-12-16 04:30:00|90251.1|90201.1|90234.8|90184.8|90258.5|90208.5|90232.7|90182.7|595
1639629300000|2021-12-16 04:35:00|90234.7|90184.7|90233.3|90183.3|90244.7|90194.7|90225.5|90175.5|608
1639629600000|2021-12-16 04:40:00|90233.2|90183.2|90243.3|90193.3|90250.7|90200.7|90225.1|90175.1|773
1639629900000|2021-12-16 04:45:00|90243.8|90193.8|90250.7|90200.7|90258.6|90208.6|90240|90190|721
1639630200000|2021-12-16 04:50:00|90251.5|90201.5|90254.9|90204.9|90269.2|90219.2|90247.7|90197.7|652
1639630500000|2021-12-16 04:55:00|90254.4|90204.4|90269.1|90219.1|90271.5|90221.5|90242.3|90192.3|739
1639630800000|2021-12-16 05:00:00|90269.8|90219.8|90280.4|90230.4|90286.8|90236.8|90258.9|90208.9|714
1639631100000|2021-12-16 05:05:00|90280.1|90230.1|90288.5|90238.5|90300.3|90250.3|90275.2|90225.2|674
1639631400000|2021-12-16 05:10:00|90288.3|90238.3|90282.9|90232.9|90296.5|90246.5|90277.2|90227.2|412
1639631700000|2021-12-16 05:15:00|90284.1|90234.1|90281.5|90231.5|90303.8|90253.8|90275.9|90225.9|420
1639632000000|2021-12-16 05:20:00|90281.6|90231.6|90282.5|90232.5|90288.3|90238.3|90260.7|90210.7|621
1639632300000|2021-12-16 05:25:00|90281.3|90231.3|90270.6|90220.6|90291.6|90241.6|90267.6|90217.6|496
1639632600000|2021-12-16 05:30:00|90270.3|90220.3|90282.7|90232.7|90282.8|90232.8|90250.7|90200.7|761
1639632900000|2021-12-16 05:35:00|90283|90233|90325.3|90275.3|90331.9|90281.9|90268|90218|809
1639633200000|2021-12-16 05:40:00|90325.5|90275.5|90339.5|90289.5|90347.6|90297.6|90325|90275|575
1639633500000|2021-12-16 05:45:00|90339.1|90289.1|90323.2|90273.2|90343.5|90293.5|90319.1|90269.1|495
1639633800000|2021-12-16 05:50:00|90323.3|90273.3|90342.3|90292.3|90347.1|90297.1|90322.1|90272.1|530
1639634100000|2021-12-16 05:55:00|90341.9|90291.9|90345.1|90295.1|90365.4|90315.4|90341.3|90291.3|699
1639634400000|2021-12-16 06:00:00|90344.8|90294.8|90355.8|90305.8|90357.4|90307.4|90339.8|90289.8|864
1639634700000|2021-12-16 06:05:00|90354.7|90304.7|90352.4|90302.4|90357.3|90307.3|90335|90285|902
1639635000000|2021-12-16 06:10:00|90352.1|90302.1|90317.4|90267.4|90357.4|90307.4|90301.7|90251.7|730
1639635300000|2021-12-16 06:15:00|90315.7|90265.7|90191.5|90141.5|90317.6|90267.6|90188.9|90138.9|1182
1639635600000|2021-12-16 06:20:00|90190.5|90140.5|90124|90074|90197.1|90147.1|90084.9|90034.9|1113
1639635900000|2021-12-16 06:25:00|90124.6|90074.6|90097|90047|90167.8|90117.8|90093.2|90043.2|931
1639636200000|2021-12-16 06:30:00|90097.9|90047.9|90102.7|90052.7|90106.4|90056.4|90091.9|90041.9|568
1639636500000|2021-12-16 06:35:00|90103.1|90053.1|90100.1|90050.1|90107.8|90057.8|90095|90045|524
1639636800000|2021-12-16 06:40:00|90100.6|90050.6|90088.7|90038.7|90105.2|90055.2|90085.6|90035.6|785
1639637100000|2021-12-16 06:45:00|90089.3|90039.3|90070|90020|90094|90044|90061.6|90011.6|652
1639637400000|2021-12-16 06:50:00|90068.4|90018.4|90038.6|89988.6|90071|90021|90032.9|89982.9|837
1639637700000|2021-12-16 06:55:00|90039.1|89989.1|90080|90030|90094.4|90044.4|90037.4|89987.4|686
1639638000000|2021-12-16 07:00:00|90082.8|90032.8|90075.4|90025.4|90127.9|90079.1|90043.2|89993.2|1317
1639638300000|2021-12-16 07:05:00|90075.7|90025.7|90061|90011|90083.8|90033.8|90010.9|89972.4|1224
1639638600000|2021-12-16 07:10:00|90061.3|90011.3|90103.3|90053.3|90120.4|90081.4|90019.4|89981.7|1324
1639638900000|2021-12-16 07:15:00|90104|90054|90116.9|90066.9|90128.2|90081.4|90072.7|90022.7|1252
1639639200000|2021-12-16 07:20:00|90117.7|90067.7|90188.5|90138.5|90190.2|90144.6|90077.4|90039.5|1192
1639639500000|2021-12-16 07:25:00|90188.7|90138.7|90204.7|90179.7|90245.4|90208.7|90173.2|90138.3|1168
1639639800000|2021-12-16 07:30:00|90204.3|90179.3|90264.6|90239.6|90291.7|90256.4|90203.7|90178.7|1202
1639640100000|2021-12-16 07:35:00|90265.9|90240.9|90176.6|90151.6|90301|90263.9|90172|90122|1375
1639640400000|2021-12-16 07:40:00|90175.1|90150.1|90229|90179|90250.9|90221.8|90174.8|90149.8|1224
1639640700000|2021-12-16 07:45:00|90227.9|90177.9|90277.7|90227.7|90291|90253.6|90227.9|90177.9|1388
1639641000000|2021-12-16 07:50:00|90277.3|90227.3|90177|90152|90282.9|90244.4|90164.4|90118.4|1488
1639641300000|2021-12-16 07:55:00|90177.3|90152.3|90158.8|90133.8|90218.4|90178.7|90086.7|90036.7|1742
1639641600000|2021-12-16 08:00:00|90158.5|90133.5|90076.9|90026.9|90173.6|90136.6|90025.1|89975.1|1757
1639641900000|2021-12-16 08:05:00|90076.2|90026.2|90050.8|90000.8|90078.3|90028.3|89994.4|89960.3|1650
1639642200000|2021-12-16 08:10:00|90054|90004|90039.2|89989.2|90055.2|90006.8|89994|89944|1596
1639642500000|2021-12-16 08:15:00|90039|89989|90047.8|89997.8|90065.6|90015.6|89974.8|89927.9|1655
1639642800000|2021-12-16 08:20:00|90047.5|89997.5|89975|89925|90050|90000|89932.1|89897.9|1449
1639643100000|2021-12-16 08:25:00|89974.9|89924.9|90054.1|90004.1|90127.5|90047.2|89954|89915.9|1617
1639643400000|2021-12-16 08:30:00|90054.2|90004.2|90057.2|90007.2|90094.3|90033.7|90011|89950.6|1650
1639643700000|2021-12-16 08:35:00|90057.4|90007.4|90037.2|90012.2|90061.9|90023.8|90026.1|89990.5|1333
1639644000000|2021-12-16 08:40:00|90037.6|90012.6|90135.2|90085.2|90138.6|90100.7|90037.1|90007.6|1316
1639644300000|2021-12-16 08:45:00|90135.9|90085.9|90180.6|90130.6|90201.4|90162.7|90106.8|90071.2|1393
1639644600000|2021-12-16 08:50:00|90181.2|90131.2|90141.5|90091.5|90201.3|90154.8|90120.2|90080|1517
1639644900000|2021-12-16 08:55:00|90140.8|90090.8|90384.1|89887.1|90491.6|90123.2|90121.8|89868.4|1651
1639645200000|2021-12-16 09:00:00|90388.5|89891.5|89809|89759|90430.7|89979.5|89760.1|89592.9|1719
1639645500000|2021-12-16 09:05:00|89808.5|89758.5|89833.5|89783.5|89836.7|89788.9|89789.2|89739.2|1595
1639645800000|2021-12-16 09:10:00|89832.9|89782.9|89510.9|89460.9|89839.3|89789.3|89468.8|89381.5|1741
1639646100000|2021-12-16 09:15:00|89511|89461|89589.3|89539.3|89596.4|89546.4|89489.8|89446.8|1461
1639646400000|2021-12-16 09:20:00|89589.4|89539.4|89681.3|89631.3|89687.6|89637.6|89589|89539|1511
1639646700000|2021-12-16 09:25:00|89679.8|89629.8|89727.1|89677.1|89750.3|89700.3|89672.7|89622.7|1537
1639647000000|2021-12-16 09:30:00|89726.6|89676.6|89675.4|89625.4|89737.5|89687.5|89636.1|89586.1|1338
1639647300000|2021-12-16 09:35:00|89674.8|89624.8|89661.2|89636.2|89751.9|89703.3|89659.9|89618.2|1335
1639647600000|2021-12-16 09:40:00|89661.4|89636.4|89641.2|89591.2|89679|89637.1|89607.8|89557.8|1352
1639647900000|2021-12-16 09:45:00|89641.9|89591.9|89586.1|89561.1|89655.1|89616.8|89579|89539.6|1314
1639648200000|2021-12-16 09:50:00|89587.5|89562.5|89631.8|89606.8|89696.5|89649.7|89576.3|89539.5|1508
1639648500000|2021-12-16 09:55:00|89631.3|89606.3|89603.1|89553.1|89646.2|89610.7|89576.1|89536.9|1347
1639648800000|2021-12-16 10:00:00|89602.6|89552.6|89608.6|89558.6|89619.3|89579|89560.5|89515.5|1473
1639649100000|2021-12-16 10:05:00|89608.3|89558.3|89620.1|89570.1|89635.5|89593.4|89563.5|89525.3|1530
1639649400000|2021-12-16 10:10:00|89621.1|89571.1|89653.9|89628.9|89680|89637|89589.9|89553.3|1512
1639649700000|2021-12-16 10:15:00|89653.8|89628.8|89654.1|89604.1|89695.5|89655.1|89641.8|89603.3|1114
1639650000000|2021-12-16 10:20:00|89654.4|89604.4|89676.7|89626.7|89685.5|89649.2|89631.6|89593|1253
1639650300000|2021-12-16 10:25:00|89676.4|89626.4|89704.3|89654.3|89740.6|89690.6|89650.1|89609.9|1331
1639650600000|2021-12-16 10:30:00|89704.2|89654.2|89639.1|89589.1|89710.9|89664.2|89615.3|89575.9|1355
1639650900000|2021-12-16 10:35:00|89627.1|89602.1|89626.3|89601.3|89645.4|89620.4|89589|89552|1090
1639651200000|2021-12-16 10:40:00|89626.1|89601.1|89653.5|89628.5|89684.3|89659.3|89624.4|89599.4|1256
1639651500000|2021-12-16 10:45:00|89653.8|89628.8|89695.9|89670.9|89698.8|89670.9|89645.4|89607.7|1150
1639651800000|2021-12-16 10:50:00|89694.6|89669.6|89723.1|89698.1|89759.5|89714.5|89686.9|89658.5|1384
1639652100000|2021-12-16 10:55:00|89723.4|89698.4|89693.2|89668.2|89750.1|89718.1|89677.2|89641.2|1267
1639652400000|2021-12-16 11:00:00|89693|89668|89702.9|89677.9|89714.9|89678.7|89678.1|89643.2|994
1639652700000|2021-12-16 11:05:00|89703.2|89678.2|89728.2|89703.2|89760.8|89724.5|89702|89675.8|1228
1639653000000|2021-12-16 11:10:00|89728.4|89703.4|89709.3|89684.3|89756.8|89724.1|89708.5|89683.5|1020
1639653300000|2021-12-16 11:15:00|89709.2|89684.2|89696.7|89671.7|89726.4|89701.4|89692.8|89667.8|1005
1639653600000|2021-12-16 11:20:00|89696.8|89671.8|89692.4|89667.4|89706.9|89675.8|89675.3|89645.7|1077
1639653900000|2021-12-16 11:25:00|89692.3|89667.3|89672.3|89647.3|89737.2|89704.7|89665.1|89633.6|1026
1639654200000|2021-12-16 11:30:00|89672.2|89647.2|89694.1|89669.1|89732|89695.9|89671.6|89646.6|1189
1639654500000|2021-12-16 11:35:00|89694.2|89669.2|89700.3|89675.3|89726|89691.6|89688.6|89658.2|1144
1639654800000|2021-12-16 11:40:00|89699.9|89674.9|89714.5|89664.5|89750.9|89723.3|89696.9|89659.1|1150
1639655100000|2021-12-16 11:45:00|89714.3|89664.3|89707.3|89657.3|89730.4|89690|89644|89615.2|1264
1639655400000|2021-12-16 11:50:00|89707.7|89657.7|89684.4|89659.4|89718.3|89680.4|89657.3|89616.9|1501
1639655700000|2021-12-16 11:55:00|89686.4|89661.4|89735.4|89685.4|89771.7|89722.7|89678.2|89643.3|1552
1639656000000|2021-12-16 12:00:00|89733.9|89683.9|89711.6|89686.6|89755.5|89711.7|89681.2|89631.2|2117
1639656300000|2021-12-16 12:05:00|89711.1|89686.1|89669.2|89619.2|89741.4|89703.1|89630.7|89589.6|1811
1639656600000|2021-12-16 12:10:00|89670.7|89620.7|89595.1|89570.1|89674.1|89637.5|89579.9|89536.3|1760
1639656900000|2021-12-16 12:15:00|89595.9|89570.9|89640.8|89615.8|89675.6|89638.3|89590.2|89552.4|1606
1639657200000|2021-12-16 12:20:00|89640.9|89615.9|89629.8|89604.8|89661.7|89636.7|89629.2|89597.9|1365
1639657500000|2021-12-16 12:25:00|89629.9|89604.9|89624.3|89599.3|89667.8|89631.3|89614.6|89583.4|1360
1639657800000|2021-12-16 12:30:00|89619.3|89594.3|89572|89547|89634.4|89595.6|89557.5|89517.7|1442
1639658100000|2021-12-16 12:35:00|89572.1|89547.1|89760.3|89710.3|89762.3|89712.3|89557|89515.1|1547
1639658400000|2021-12-16 12:40:00|89763.4|89713.4|89765.7|89715.7|89837.7|89787.7|89713.3|89672.6|1565
1639658700000|2021-12-16 12:45:00|89763.7|89713.7|89592.2|89542.2|89781.4|89716.8|89569.1|89519.1|2143
1639659000000|2021-12-16 12:50:00|89592.8|89542.8|89514.8|89464.8|89625.4|89585.4|89503.5|89464.8|1993
1639659300000|2021-12-16 12:55:00|89516.9|89466.9|89538.5|89513.5|89603.2|89570.4|89492.3|89449.8|2028
1639659600000|2021-12-16 13:00:00|89538.1|89513.1|89556.2|89506.2|89598.4|89563.4|89467.1|89429.4|2032
1639659900000|2021-12-16 13:05:00|89557.2|89507.2|89555.7|89505.7|89627.1|89577.1|89522|89476.4|1808
1639660200000|2021-12-16 13:10:00|89555.2|89505.2|89514.5|89489.5|89563.5|89528|89499.9|89462.6|1653
1639660500000|2021-12-16 13:15:00|89514.6|89489.6|89549.3|89499.3|89572|89522|89497.8|89454.8|1594
1639660800000|2021-12-16 13:20:00|89549.2|89499.2|89509|89484|89566.5|89533.8|89486.6|89446.6|1827
1639661100000|2021-12-16 13:25:00|89508.8|89483.8|89550.9|89500.9|89558.3|89521.5|89502.2|89465.7|1452
1639661400000|2021-12-16 13:30:00|89551|89501|89617.9|89567.9|89644.9|89607.4|89540.1|89490.1|1801
1639661700000|2021-12-16 13:35:00|89602.9|89577.9|89603.1|89578.1|89624.1|89586.9|89557.9|89525.5|1576
1639662000000|2021-12-16 13:40:00|89603.2|89578.2|89597.8|89572.8|89713.2|89663.2|89574.2|89535.9|1856
1639662300000|2021-12-16 13:45:00|89598.4|89573.4|89637.3|89587.3|89674.5|89632.8|89548.9|89513.9|2039
1639662600000|2021-12-16 13:50:00|89637|89587|89614.2|89564.2|89673.2|89636|89574.2|89535.8|1898
1639662900000|2021-12-16 13:55:00|89618.4|89568.4|89564.8|89539.8|89634.6|89596.4|89552.8|89519|1845
1639663200000|2021-12-16 14:00:00|89564.6|89539.6|89570.6|89545.6|89720.8|89670.8|89540.6|89495.5|1930
1639663500000|2021-12-16 14:05:00|89571.2|89546.2|89682.3|89632.3|89682.6|89645.4|89568|89537.4|1940
1639663800000|2021-12-16 14:10:00|89682.4|89632.4|89604.2|89554.2|89691.1|89641.1|89601.8|89551.8|1774
1639664100000|2021-12-16 14:15:00|89603.7|89553.7|89626.6|89576.6|89676|89626|89600.1|89550.1|1735
1639664400000|2021-12-16 14:20:00|89626.4|89576.4|89668.2|89618.2|89686|89649.5|89609|89566|1648
1639664700000|2021-12-16 14:25:00|89671|89621|89731.1|89681.1|89737.4|89687.4|89603.9|89553.9|1926
1639665000000|2021-12-16 14:30:00|89731.7|89681.7|89673.5|89623.5|89740.5|89695.8|89661.1|89623.2|1947
1639665300000|2021-12-16 14:35:00|89673.6|89623.6|89760.1|89710.1|89766.8|89716.8|89641|89605.2|1807
1639665600000|2021-12-16 14:40:00|89760.5|89710.5|89870.4|89820.4|89940.6|89843.7|89740.8|89698.6|1933
1639665900000|2021-12-16 14:45:00|89869.6|89819.6|89786.2|89736.2|89908.3|89831.7|89757.1|89707.1|1999
1639666200000|2021-12-16 14:50:00|89786.4|89736.4|89820.2|89795.2|89906.6|89866.6|89781.7|89731.7|1865
1639666500000|2021-12-16 14:55:00|89819.4|89794.4|89813.1|89763.1|89938.8|89888.8|89796.4|89754.6|1963
1639666800000|2021-12-16 15:00:00|89813.6|89763.6|89811.4|89761.4|89819.9|89780.1|89745.5|89705.9|2038
1639667100000|2021-12-16 15:05:00|89811.7|89761.7|89864.3|89839.3|89904.6|89854.6|89798.3|89749.6|1945
1639667400000|2021-12-16 15:10:00|89865.5|89840.5|89814.2|89789.2|89881.9|89849.8|89785.1|89757.1|1885
1639667700000|2021-12-16 15:15:00|89815.4|89790.4|89879.1|89854.1|89925.6|89881.3|89786.7|89755.1|1738
1639668000000|2021-12-16 15:20:00|89878.9|89853.9|89969.8|89944.8|90011.9|89974|89878.6|89853.6|1888
1639668300000|2021-12-16 15:25:00|89969.6|89944.6|89941.5|89891.5|89990.2|89954.4|89907.6|89857.6|1829
1639668600000|2021-12-16 15:30:00|89941.2|89891.2|89999.3|89974.3|90028.4|89990.8|89913.3|89878.6|1861
1639668900000|2021-12-16 15:35:00|89999.9|89974.9|90046.2|90021.2|90069.3|90031.5|89994.2|89960.6|1741
1639669200000|2021-12-16 15:40:00|90045.9|90020.9|89990|89965|90058.3|90027.9|89967.2|89930.9|1644
1639669500000|2021-12-16 15:45:00|89991.2|89966.2|89930.8|89905.8|90004.7|89968.5|89893.1|89862|1540
1639669800000|2021-12-16 15:50:00|89931.3|89906.3|89925.8|89900.8|89994.6|89958.3|89897.8|89860.4|1537
1639670100000|2021-12-16 15:55:00|89926.4|89901.4|89848.3|89798.3|89941.5|89903.3|89835.9|89789.3|1865
1639670400000|2021-12-16 16:00:00|89847.6|89797.6|89964|89914|89972.9|89930.8|89833.8|89797.4|1810
1639670700000|2021-12-16 16:05:00|89963.8|89913.8|89913.4|89888.4|90003.9|89969|89911.1|89875.5|1572
1639671000000|2021-12-16 16:10:00|89913.7|89888.7|89915.6|89890.6|89930|89897.8|89903.9|89877.3|1188
1639671300000|2021-12-16 16:15:00|89915.7|89890.7|89894.1|89869.1|89916.1|89891.1|89885.5|89852.3|1121
1639671600000|2021-12-16 16:20:00|89893.9|89868.9|89847.7|89822.7|89893.9|89868.9|89838.4|89813.4|1281
1639671900000|2021-12-16 16:25:00|89847.3|89822.3|89831.9|89806.9|89864.9|89828.2|89831.4|89794.8|1226
1639672200000|2021-12-16 16:30:00|89832.5|89807.5|89904.9|89854.9|89999.5|89949.5|89832|89793.6|1481
1639672500000|2021-12-16 16:35:00|89905.2|89855.2|89927.5|89877.5|89986.8|89936.8|89836.4|89786.4|1692
1639672800000|2021-12-16 16:40:00|89927.8|89877.8|89918.9|89868.9|89935.8|89885.8|89900.9|89857.6|902
1639673100000|2021-12-16 16:45:00|89918.3|89868.3|89924.3|89899.3|89939.3|89901.3|89904.6|89863.7|932
1639673400000|2021-12-16 16:50:00|89924.4|89899.4|89931.7|89906.7|89937.2|89907.2|89904.8|89869.2|1004
1639673700000|2021-12-16 16:55:00|89931.6|89906.6|89943.8|89918.8|89997|89960.9|89929.9|89902.7|1325
1639674000000|2021-12-16 17:00:00|89943.6|89918.6|89940.6|89890.6|89964.4|89921.6|89917.1|89885.8|1135
1639674300000|2021-12-16 17:05:00|89940.7|89890.7|90006|89956|90007.1|89961.9|89938.1|89888.1|1110
1639674600000|2021-12-16 17:10:00|90006.1|89956.1|89989.1|89939.1|90007|89961.4|89964.6|89914.6|1153
1639674900000|2021-12-16 17:15:00|89989.4|89939.4|90003.4|89953.4|90045.2|89995.2|89989.4|89939.4|1235
1639675200000|2021-12-16 17:20:00|90003.2|89953.2|89980.9|89930.9|90003.7|89962.2|89974.4|89927.4|1239
1639675500000|2021-12-16 17:25:00|89980.8|89930.8|89969.7|89919.7|89986.9|89950.2|89958.7|89916.1|1118
1639675800000|2021-12-16 17:30:00|89969.9|89919.9|89958.4|89908.4|89974.6|89928.7|89938.7|89899.4|1018
1639676100000|2021-12-16 17:35:00|89958.7|89908.7|89970.4|89920.4|89977.5|89930.1|89940.7|89902.5|1144
1639676400000|2021-12-16 17:40:00|89970|89920|89948.1|89898.1|89988.3|89938.3|89937.3|89897.8|1264
1639676700000|2021-12-16 17:45:00|89947.5|89897.5|89931.6|89881.6|89947.6|89898.4|89913|89863|1247
1639677000000|2021-12-16 17:50:00|89931.5|89881.5|89939.4|89889.4|89941.1|89897|89896.6|89858|1022
1639677300000|2021-12-16 17:55:00|89939.3|89889.3|89969|89919|89969.3|89919.3|89935.2|89885.2|1010
1639677600000|2021-12-16 18:00:00|89968.9|89918.9|89976.5|89926.5|89990.9|89948.1|89964.8|89917.8|1174
1639677900000|2021-12-16 18:05:00|89976.2|89926.2|89970.5|89920.5|89996.6|89946.6|89955|89915.4|1046
1639678200000|2021-12-16 18:10:00|89970.8|89920.8|89952.3|89902.3|89977.9|89938|89935.5|89896.7|1049
1639678500000|2021-12-16 18:15:00|89952.1|89902.1|89934.3|89884.3|89958.8|89919.8|89926.4|89880.8|1022
1639678800000|2021-12-16 18:20:00|89934.6|89884.6|89917.8|89867.8|89938.1|89894.9|89913.9|89867.6|971
1639679100000|2021-12-16 18:25:00|89916.3|89866.3|89945.5|89895.5|89947.5|89897.5|89900|89860.5|1118
1639679400000|2021-12-16 18:30:00|89945.9|89895.9|89949.8|89899.8|89952.7|89902.7|89918.9|89881.6|1043
1639679700000|2021-12-16 18:35:00|89949.5|89899.5|89991.8|89941.8|89995.4|89955|89948.7|89898.7|883
1639680000000|2021-12-16 18:40:00|89992.5|89942.5|89983.9|89933.9|90005.5|89965.4|89976.3|89932.6|886
1639680300000|2021-12-16 18:45:00|89984|89934|89924.2|89874.2|89989.6|89950.6|89921.5|89871.5|1227
1639680600000|2021-12-16 18:50:00|89925.7|89875.7|89933.5|89883.5|89935|89885|89909.5|89859.5|933
1639680900000|2021-12-16 18:55:00|89933.7|89883.7|89965.6|89915.6|89968.8|89918.8|89932.8|89882.8|1366
1639681200000|2021-12-16 19:00:00|89966.6|89916.6|89958.5|89908.5|89975.5|89925.5|89904.1|89854.1|1057
1639681500000|2021-12-16 19:05:00|89958.4|89908.4|89994.8|89944.8|89996.6|89946.6|89935.9|89885.9|1194
1639681800000|2021-12-16 19:10:00|89994.5|89944.5|90030.5|89980.5|90049|89999|89993.3|89943.3|1316
1639682100000|2021-12-16 19:15:00|90031.7|89981.7|90053.9|90003.9|90063.8|90013.8|90020.1|89978.3|1219
1639682400000|2021-12-16 19:20:00|90053.5|90003.5|90043|89993|90064.2|90014.2|90028.8|89991.3|1023
1639682700000|2021-12-16 19:25:00|90043.2|89993.2|90028.8|89978.8|90047.7|90006.1|90014.4|89964.4|874
1639683000000|2021-12-16 19:30:00|90028.7|89978.7|90008.7|89958.7|90028.8|89978.8|89994.8|89944.8|897
1639683300000|2021-12-16 19:35:00|90009|89959|89995.8|89945.8|90012.8|89962.8|89989.9|89939.9|872
1639683600000|2021-12-16 19:40:00|89997.5|89947.5|90043.6|89993.6|90046.1|89996.1|89990.1|89940.1|1053
1639683900000|2021-12-16 19:45:00|90044.6|89994.6|90145.4|90095.4|90188.6|90138.6|90043.6|89993.6|1290
1639684200000|2021-12-16 19:50:00|90146.2|90096.2|90147.2|90097.2|90177.9|90127.9|90144.4|90094.4|1063
1639684500000|2021-12-16 19:55:00|90147.8|90097.8|90017|89967|90152.8|90102.8|90004.5|89954.5|1312
1639684800000|2021-12-16 20:00:00|90018.2|89968.2|90122.6|90072.6|90128.5|90078.5|90018.2|89968.2|1419
1639685100000|2021-12-16 20:05:00|90122.5|90072.5|90120.6|90070.6|90124.2|90074.2|90108.3|90058.3|1159
1639685400000|2021-12-16 20:10:00|90119.9|90069.9|90102|90052|90122.1|90072.1|90102|90052|950
1639685700000|2021-12-16 20:15:00|90102.3|90052.3|90084|90034|90106.3|90056.3|90076.1|90032.8|919
1639686000000|2021-12-16 20:20:00|90084.4|90034.4|90021.8|89971.8|90086|90036|90015.5|89965.5|1410
1639686300000|2021-12-16 20:25:00|90020.9|89970.9|89970.2|89920.2|90029.2|89979.2|89963.4|89913.4|1216
1639686600000|2021-12-16 20:30:00|89971.2|89921.2|89946.4|89896.4|89971.3|89929.3|89943.8|89893.8|1141
1639686900000|2021-12-16 20:35:00|89946.3|89896.3|89902.7|89852.7|89947.2|89897.2|89899.6|89849.6|893
1639687200000|2021-12-16 20:40:00|89902.2|89852.2|89878.9|89828.9|89931.7|89881.7|89870.9|89820.9|1162
1639687500000|2021-12-16 20:45:00|89875.9|89825.9|89876.5|89826.5|89882.5|89832.5|89827.8|89777.8|1142
1639687800000|2021-12-16 20:50:00|89877|89827|89884.6|89834.6|89890.1|89840.1|89857.6|89807.6|984
1639688100000|2021-12-16 20:55:00|89882.7|89832.7|89897.5|89847.5|89939.4|89889.4|89880.5|89830.5|1090
1639688400000|2021-12-16 21:00:00|89896.7|89846.7|89885.6|89835.6|89904|89854|89869.3|89819.3|954
1639688700000|2021-12-16 21:05:00|89882.8|89832.8|89872.7|89822.7|89890.5|89840.5|89864.6|89814.6|706
1639689000000|2021-12-16 21:10:00|89872.6|89822.6|89922.8|89872.8|89944.1|89894.1|89864.1|89814.1|673
1639689300000|2021-12-16 21:15:00|89922.4|89872.4|89894.8|89844.8|89931.1|89881.1|89888.7|89838.7|663
1639689600000|2021-12-16 21:20:00|89898.1|89848.1|89866.8|89816.8|89898.1|89848.1|89859.6|89809.6|926
1639689900000|2021-12-16 21:25:00|89866.6|89816.6|89906.5|89856.5|89918.4|89868.4|89853.5|89803.5|1342
1639690200000|2021-12-16 21:30:00|89906.3|89856.3|89927.6|89877.6|89936.1|89886.1|89906.3|89856.3|1730
1639690500000|2021-12-16 21:35:00|89928.1|89878.1|89924.6|89874.6|89931.3|89881.3|89899.5|89849.5|1422
1639690800000|2021-12-16 21:40:00|89924.3|89874.3|89914.8|89864.8|89929.8|89879.8|89904.6|89854.6|1354
1639691100000|2021-12-16 21:45:00|89914.1|89864.1|89881.5|89831.5|89978.7|89872.5|89874.5|89771.2|1023
1639691400000|2021-12-16 21:50:00|89880.9|89830.9|89903.1|89753.1|89934.8|89834.1|89845.7|89734.9|1322
1639691700000|2021-12-16 21:55:00|89901.5|89750.9|89946.3|89752.7|89986.1|89831.2|89871.4|89708.8|547
1639692000000|2021-12-16 22:00:00|89959.6|89690.4|89995.4|89498.4|90075.5|89690.4|89959.6|89498.4|23
1639692600000|2021-12-16 22:10:00|89978.2|89481.2|89982.2|89485.2|89982.2|89485.2|89978.2|89481.2|2
1639692900000|2021-12-16 22:15:00|89961.6|89464.6|90017.2|89520.2|90049.7|89552.7|89961.6|89464.6|23
1639693200000|2021-12-16 22:20:00|89992.5|89495.5|89996.4|89499.4|90058.7|89561.7|89967|89470|103
1639693500000|2021-12-16 22:25:00|90021.1|89524.1|89996.7|89499.7|90100.2|89603.2|89986.1|89489.1|85
1639693800000|2021-12-16 22:30:00|90010.9|89513.9|90037.2|89540.2|90068.5|89571.5|90010.9|89513.9|28
1639694100000|2021-12-16 22:35:00|90067.3|89570.3|90004.3|89507.3|90111.2|89614.2|89980.2|89483.2|125
1639694400000|2021-12-16 22:40:00|90011.6|89514.6|90011.6|89514.6|90064|89567|89967.4|89470.4|119
1639694700000|2021-12-16 22:45:00|90019.4|89522.4|90027.8|89530.8|90076.6|89579.6|89960.4|89463.4|206
1639695000000|2021-12-16 22:50:00|90035.3|89538.3|90008.8|89511.8|90068.4|89571.4|89960.4|89463.4|223
1639695300000|2021-12-16 22:55:00|89990.7|89493.7|90152.7|89655.7|90164.6|89674|89979.9|89482.9|525
1639695600000|2021-12-16 23:00:00|90131.1|89665.2|90117.8|89811.5|90184.2|89822.8|90080.7|89649|1149
1639695900000|2021-12-16 23:05:00|90117.2|89811.1|90115.1|89815.3|90172.2|89834|90096.2|89762.2|1052
1639696200000|2021-12-16 23:10:00|90120|89817.1|90052.8|89803.4|90129.1|89824|90050.7|89781.6|933
1639696500000|2021-12-16 23:15:00|90052.6|89803.5|90055.6|89801.3|90077|89839.8|90032.3|89787.8|897
1639696800000|2021-12-16 23:20:00|90054.4|89801.2|90052|89807.3|90070.7|89827.2|90029.7|89781.7|729
1639697100000|2021-12-16 23:25:00|90055.3|89804.5|90037.5|89830.1|90065|89841.4|90036.6|89800.2|626
1639697400000|2021-12-16 23:30:00|90041.6|89827.3|90047.2|89843.7|90056.3|89861.2|90020.9|89820.5|708
1639697700000|2021-12-16 23:35:00|90048|89839.9|90045.2|89843.4|90058.4|89870.2|90017.3|89822.4|464
1639698000000|2021-12-16 23:40:00|90044.7|89845.1|90034|89831.6|90051.7|89855.9|90018.6|89817.9|538
1639698300000|2021-12-16 23:45:00|90030.8|89835.5|90014.8|89827|90036.9|89845|89996.5|89810.9|508
1639698600000|2021-12-16 23:50:00|90015.1|89827.3|90005.3|89825.3|90032.5|89833.5|89994.8|89793|416
1639698900000|2021-12-16 23:55:00|90002.9|89826.7|90011.5|89809.2|90024.3|89840.4|89980.2|89788.1|534
1639699200000|2021-12-17 00:00:00|90009.4|89811.9|90003.1|89863|90015.2|89865.3|89962.1|89804|1339
1639699500000|2021-12-17 00:05:00|90002.6|89861.1|89927.3|89877.3|90004.9|89895.8|89924.8|89838.2|705
1639699800000|2021-12-17 00:10:00|89927.5|89877.5|89929.5|89879.5|89984.3|89885.6|89921.1|89830|612
1639700100000|2021-12-17 00:15:00|89928.7|89878.7|89962.8|89837.8|89974.7|89882.5|89907.7|89813.9|650
1639700400000|2021-12-17 00:20:00|89963.2|89838.1|89939.4|89889.4|89990.2|89901.9|89922.9|89832.4|599
1639700700000|2021-12-17 00:25:00|89978.3|89850.1|90023.2|89893.7|90033.4|89936.4|89932.3|89838.8|694
1639701000000|2021-12-17 00:30:00|90024.6|89891.6|89987.7|89937.7|90039.7|89943.7|89983.4|89885.6|660
1639701300000|2021-12-17 00:35:00|89988.2|89938.2|90027.5|89899|90043.3|89944.5|89981.3|89879|581
1639701600000|2021-12-17 00:40:00|90026.8|89900.6|90035.2|89906.7|90039.8|89947.7|89979.6|89879.4|459
1639701900000|2021-12-17 00:45:00|89991.3|89941.3|90040.1|89893|90042.8|89951.6|89976.9|89875.8|351
1639702200000|2021-12-17 00:50:00|90035.5|89897.8|90030.8|89898.5|90047.1|89952.9|89983.2|89884.3|845
1639702500000|2021-12-17 00:55:00|90030.3|89897.6|89993.3|89943.3|90052|89952.1|89981|89884.3|732
1639702800000|2021-12-17 01:00:00|89992.4|89942.4|89975.6|89925.6|90030.6|89945.1|89956.3|89872.8|993
1639703100000|2021-12-17 01:05:00|89976|89926|89929|89879|90037|89951.8|89916.2|89866.2|936
1639703400000|2021-12-17 01:10:00|89928.7|89878.7|89917|89867|89928.7|89878.7|89907.5|89857.5|707
1639703700000|2021-12-17 01:15:00|89917.5|89867.5|89936.1|89886.1|89980.7|89889.3|89900|89810.7|753
1639704000000|2021-12-17 01:20:00|89936.2|89886.2|89938.8|89888.8|89981.6|89891.2|89919.4|89828.4|746
1639704300000|2021-12-17 01:25:00|89939.5|89889.5|89945.4|89895.4|89998|89896.2|89931.4|89842|781
1639704600000|2021-12-17 01:30:00|89944.8|89894.8|89946.3|89896.3|89990.7|89901|89932.7|89847.8|767
1639704900000|2021-12-17 01:35:00|89946.9|89896.9|90013.6|89887.2|90035.9|89931.7|89938.1|89855.6|836
1639705200000|2021-12-17 01:40:00|90014.2|89886.4|90015.7|89876|90028.9|89932.9|89969.4|89855.3|1045
1639705500000|2021-12-17 01:45:00|90012.7|89879.5|90011.3|89871.5|90030.1|89914.1|89963.7|89853.7|684
1639705800000|2021-12-17 01:50:00|90009.9|89874.1|90011.6|89869.5|90025.3|89924.3|89953.8|89859.4|743
1639706100000|2021-12-17 01:55:00|90011.4|89870.2|90037.9|89892.2|90039.7|89928.4|89950.6|89856.1|797
1639706400000|2021-12-17 02:00:00|90032.9|89894.9|90032|89894.3|90042.6|89939.2|89981.2|89876.5|1254
1639706700000|2021-12-17 02:05:00|90031.9|89895.2|90035|89900.7|90042.3|89940.6|89974.9|89874.8|1074
1639707000000|2021-12-17 02:10:00|90035.1|89901.6|90031.2|89872.8|90038.8|89939.4|89972.2|89869.9|714
1639707300000|2021-12-17 02:15:00|90039.6|89864.2|90037.6|89896.1|90044.6|89943.6|89966.3|89854|759
1639707600000|2021-12-17 02:20:00|90038.5|89895.9|90016.7|89884.4|90044.3|89935.1|89968.3|89869|1246
1639707900000|2021-12-17 02:25:00|90017.7|89885.4|90029.6|89886.3|90036.4|89937|89966.2|89861.8|968
1639708200000|2021-12-17 02:30:00|90030.6|89885.8|90026.5|89881.3|90045.2|89936.7|89967.5|89872|1245
1639708500000|2021-12-17 02:35:00|90025.8|89881.6|90007.9|89869.2|90033.1|89926.5|89969.5|89861|1231
1639708800000|2021-12-17 02:40:00|90007.3|89868.6|90017.2|89871.1|90031.9|89921.8|89962.1|89865.3|1576
1639709100000|2021-12-17 02:45:00|90017.5|89871.4|90031|89881.9|90038.4|89924.2|89972.9|89865.7|556
1639709400000|2021-12-17 02:50:00|90032.6|89880.3|90022.6|89885.3|90053|89933.5|89982.5|89865|573
1639709700000|2021-12-17 02:55:00|90019.4|89888|89988.7|89860.1|90028.9|89909.5|89946.7|89851.7|1068
1639710000000|2021-12-17 03:00:00|89987.7|89862.6|90002.5|89862.8|90015.8|89916|89946.2|89857.6|837
1639710300000|2021-12-17 03:05:00|89999.5|89866.5|89976.2|89926.2|90015|89926.5|89951.8|89858.7|772
1639710600000|2021-12-17 03:10:00|89975.4|89925.4|89982.2|89932.2|90018.7|89937.5|89966.8|89881.7|826
1639710900000|2021-12-17 03:15:00|89981.8|89931.8|89975.7|89925.7|89994.5|89944.5|89975|89925|773
1639711200000|2021-12-17 03:20:00|89975.9|89925.9|89985.2|89935.2|90015.8|89935.9|89971|89890.3|611
1639711500000|2021-12-17 03:25:00|89984.8|89934.8|89971.8|89921.8|89992.9|89942.9|89969.1|89919.1|625
1639711800000|2021-12-17 03:30:00|89972.4|89922.4|89976.3|89926.3|89977.8|89927.8|89962.6|89912.6|526
1639712100000|2021-12-17 03:35:00|89977.1|89927.1|89974.7|89924.7|89984.8|89934.8|89971.3|89921.3|723
1639712400000|2021-12-17 03:40:00|89974.5|89924.5|89972.9|89922.9|89977.7|89927.7|89968|89918|589
1639712700000|2021-12-17 03:45:00|89972.8|89922.8|89979.5|89929.5|89980.7|89930.7|89972.6|89922.6|553
1639713000000|2021-12-17 03:50:00|89979.3|89929.3|89978.9|89928.9|89989.4|89939.4|89978.9|89928.9|560
1639713300000|2021-12-17 03:55:00|89979.3|89929.3|90021.1|89971.1|90029.8|89979.8|89962.1|89873.4|1234
1639713600000|2021-12-17 04:00:00|90019.6|89969.6|90020.2|89970.2|90036.2|89986.2|90007|89957|1069
1639713900000|2021-12-17 04:05:00|90020.1|89970.1|90029.3|89979.3|90077.9|89994.8|90019.9|89936.1|1115
1639714200000|2021-12-17 04:10:00|90030.3|89980.3|90027.9|89977.9|90071.1|89992.6|90021.8|89934.2|1115
1639714500000|2021-12-17 04:15:00|90027.7|89977.7|90018.9|89968.9|90068|89982.3|90014.1|89922.9|942
1639714800000|2021-12-17 04:20:00|90019.1|89969.1|90018.2|89968.2|90063.8|89979.9|90015.5|89926|576
1639715100000|2021-12-17 04:25:00|90018.7|89968.7|90006.6|89956.6|90060.8|89983.2|90004.7|89919.3|638
1639715400000|2021-12-17 04:30:00|90007.2|89957.2|89985.4|89935.4|90010.4|89960.4|89978|89928|714
1639715700000|2021-12-17 04:35:00|89985.3|89935.3|89990.9|89940.9|90030.4|89947.3|89983.6|89903.6|575
1639716000000|2021-12-17 04:40:00|89990.4|89940.4|89982.7|89932.7|89993.5|89943.5|89980.1|89930.1|545
1639716300000|2021-12-17 04:45:00|89986|89936|89944.1|89894.1|89987.2|89937.2|89941.8|89891.8|703
1639716600000|2021-12-17 04:50:00|89944.6|89894.6|89935.6|89885.6|89981.5|89900.7|89934|89856.3|679
1639716900000|2021-12-17 04:55:00|89935.4|89885.4|89934|89884|89980.2|89896.4|89932.3|89854.8|665
1639717200000|2021-12-17 05:00:00|89934.4|89884.4|89924.5|89874.5|89969.7|89890.2|89922.4|89843.8|640
1639717500000|2021-12-17 05:05:00|89923.8|89873.8|89915.8|89865.8|89934.2|89884.2|89906.8|89856.8|863
1639717800000|2021-12-17 05:10:00|89915.7|89865.7|89923.9|89873.9|89928.1|89878.1|89912.1|89862.1|880
1639718100000|2021-12-17 05:15:00|89924.3|89874.3|89906|89856|89924.6|89874.6|89899.2|89849.2|886
1639718400000|2021-12-17 05:20:00|89905|89855|89907.5|89857.5|89919.2|89869.2|89894.3|89844.3|809
1639718700000|2021-12-17 05:25:00|89907.3|89857.3|89902.5|89852.5|89916.1|89866.1|89895.8|89845.8|694
1639719000000|2021-12-17 05:30:00|89902.2|89852.2|89913.1|89863.1|89914.2|89864.2|89892.6|89842.6|653
1639719300000|2021-12-17 05:35:00|89913|89863|89903.1|89853.1|89916.4|89866.4|89896.8|89846.8|709
1639719600000|2021-12-17 05:40:00|89903|89853|89899.1|89849.1|89929.9|89879.9|89896.5|89846.5|630
1639719900000|2021-12-17 05:45:00|89898.7|89848.7|89896.3|89846.3|89900.8|89850.8|89891.1|89841.1|581
1639720200000|2021-12-17 05:50:00|89896.5|89846.5|89863.4|89813.4|89896.5|89846.5|89860.6|89810.6|696
1639720500000|2021-12-17 05:55:00|89863.3|89813.3|89844.5|89794.5|89865.5|89815.5|89836.6|89786.6|769
1639720800000|2021-12-17 06:00:00|89844.4|89794.4|89867.9|89817.9|89868.3|89818.3|89838.6|89788.6|911
1639721100000|2021-12-17 06:05:00|89868.1|89818.1|89877.1|89827.1|89879.7|89829.7|89863.6|89813.6|787
1639721400000|2021-12-17 06:10:00|89875.2|89825.2|89889.7|89839.7|89894.5|89844.5|89874.6|89824.6|801
1639721700000|2021-12-17 06:15:00|89891.2|89841.2|89903.7|89853.7|89908.3|89858.3|89887.5|89837.5|644
1639722000000|2021-12-17 06:20:00|89903.4|89853.4|89916.3|89866.3|89920.1|89870.1|89893.4|89843.4|741
1639722300000|2021-12-17 06:25:00|89916.1|89866.1|89909.8|89859.8|89918.6|89868.6|89902.2|89852.2|692
1639722600000|2021-12-17 06:30:00|89909.6|89859.6|89914.9|89864.9|89923.5|89873.5|89905.7|89855.7|649
1639722900000|2021-12-17 06:35:00|89914|89864|89924.8|89874.8|89924.9|89874.9|89910.7|89860.7|651
1639723200000|2021-12-17 06:40:00|89924.4|89874.4|89936.9|89886.9|89938.4|89888.4|89915.1|89865.1|617
1639723500000|2021-12-17 06:45:00|89936.6|89886.6|89950.5|89900.5|89956.3|89906.3|89927.8|89877.8|684
1639723800000|2021-12-17 06:50:00|89949.9|89899.9|89995.7|89945.7|89997.8|89947.8|89944.1|89894.1|853
1639724100000|2021-12-17 06:55:00|89995.6|89945.6|89961.7|89911.7|90007.6|89957.6|89898.6|89848.6|1035
1639724400000|2021-12-17 07:00:00|89961.2|89911.2|89985.5|89935.5|89994.4|89944.4|89938|89890|1269
1639724700000|2021-12-17 07:05:00|89985.9|89935.9|89954.3|89904.3|89997.3|89962.8|89929.8|89879.8|1301
1639725000000|2021-12-17 07:10:00|89952.2|89902.2|89990.9|89940.9|89994.5|89950.7|89921.8|89871.8|1255
1639725300000|2021-12-17 07:15:00|89991.5|89941.5|89954.7|89904.7|90050|90012.1|89941.4|89902|1576
1639725600000|2021-12-17 07:20:00|89954.4|89904.4|89978.7|89928.7|90022.3|89982.1|89923.9|89883.1|1378
1639725900000|2021-12-17 07:25:00|89979.7|89929.7|89954.2|89904.2|89990.6|89941.2|89926.3|89888.2|1356
1639726200000|2021-12-17 07:30:00|89954.3|89904.3|89969.2|89919.2|90011.8|89964.4|89936.2|89896.6|1595
1639726500000|2021-12-17 07:35:00|89969.3|89919.3|89963.4|89913.4|89988.2|89939.2|89937.4|89907.2|1122
1639726800000|2021-12-17 07:40:00|89949.8|89924.8|89952|89927|89977.3|89934.3|89935.7|89899.9|1025
1639727100000|2021-12-17 07:45:00|89952.6|89927.6|89946.1|89921.1|89970|89942.2|89936.3|89911|1139
1639727400000|2021-12-17 07:50:00|89945.6|89920.6|89955.1|89930.1|89967.4|89940.4|89937.8|89900.4|1144
1639727700000|2021-12-17 07:55:00|89955.3|89930.3|89965.3|89940.3|89991.9|89941.9|89911|89879|1701
1639728000000|2021-12-17 08:00:00|89964.6|89939.6|89959.5|89909.5|89994.7|89944.7|89878.4|89828.4|1866
1639728300000|2021-12-17 08:05:00|89956.7|89906.7|89916.6|89891.6|89963.2|89925|89903.7|89863.7|1520
1639728600000|2021-12-17 08:10:00|89915.3|89890.3|89976.6|89951.6|89996.1|89959.6|89895.9|89859.9|1562
1639728900000|2021-12-17 08:15:00|89977.7|89952.7|89929.4|89879.4|90065.3|90023|89909.8|89859.8|1585
1639729200000|2021-12-17 08:20:00|89929.6|89879.6|89868.6|89818.6|89931.5|89892.9|89834.9|89784.9|1530
1639729500000|2021-12-17 08:25:00|89868.5|89818.5|89868.8|89818.8|89936.2|89886.2|89853.4|89815.5|1471
1639729800000|2021-12-17 08:30:00|89869.8|89819.8|89772.3|89722.3|89892.4|89855.4|89769.6|89719.6|1694
1639730100000|2021-12-17 08:35:00|89771.2|89721.2|89891.3|89866.3|89906.6|89866.3|89760.7|89717.1|1500
1639730400000|2021-12-17 08:40:00|89894.8|89869.8|89941.6|89891.6|89958.1|89921.3|89865.6|89815.6|1509
1639730700000|2021-12-17 08:45:00|89941.8|89891.8|89990.2|89940.2|89990.2|89940.2|89928.7|89880.4|1326
1639731000000|2021-12-17 08:50:00|89990.3|89940.3|90001.9|89951.9|90004.5|89968.1|89947.6|89909.4|1255
1639731300000|2021-12-17 08:55:00|89986.6|89961.6|89882.8|89832.8|90022.1|89979|89882.8|89832.8|1442
1639731600000|2021-12-17 09:00:00|89892.8|89842.8|89930.5|89880.5|89995.5|89948.6|89885.1|89835.1|1714
1639731900000|2021-12-17 09:05:00|89926.4|89876.4|89912.7|89887.7|89971.9|89934.7|89912.5|89867.9|1510
1639732200000|2021-12-17 09:10:00|89912.9|89887.9|89968.3|89943.3|90002.4|89965.3|89912.9|89876.2|1626
1639732500000|2021-12-17 09:15:00|89968.4|89943.4|89928.4|89878.4|90002.9|89962.8|89922|89872|1561
1639732800000|2021-12-17 09:20:00|89928.1|89878.1|89965.7|89915.7|89981.5|89942|89917.6|89878.1|1430
1639733100000|2021-12-17 09:25:00|89966.6|89916.6|89984.8|89934.8|89995.3|89953.9|89941.5|89897.8|1419
1639733400000|2021-12-17 09:30:00|89984.2|89934.2|89922.9|89872.9|89991.9|89949.6|89893.9|89854.4|1502
1639733700000|2021-12-17 09:35:00|89923.6|89873.6|89902|89852|90004.7|89954.7|89882.8|89840.8|1501
1639734000000|2021-12-17 09:40:00|89901.9|89851.9|89913.6|89863.6|89939.7|89895.1|89878.2|89828.2|1540
1639734300000|2021-12-17 09:45:00|89913.2|89863.2|89895|89845|89954.1|89904.1|89868.1|89818.1|1436
1639734600000|2021-12-17 09:50:00|89894.9|89844.9|89826.6|89776.6|89906|89856|89822.1|89772.1|1482
1639734900000|2021-12-17 09:55:00|89827.4|89777.4|89881.6|89831.6|89958|89908|89811.9|89772.3|1570
1639735200000|2021-12-17 10:00:00|89880.3|89830.3|90036.4|89986.4|90053.4|90003.4|89880.3|89830.3|1907
1639735500000|2021-12-17 10:05:00|90036.3|89986.3|90033.2|89983.2|90060.8|90010.8|89963.5|89913.5|1442
1639735800000|2021-12-17 10:10:00|90033.4|89983.4|89985|89935|90071.8|90021.8|89964.9|89923.7|1456
1639736100000|2021-12-17 10:15:00|89985.3|89935.3|89953.7|89903.7|90020.8|89975.9|89919.2|89869.2|1432
1639736400000|2021-12-17 10:20:00|89953.6|89903.6|89963.3|89913.3|89963.7|89920.9|89909.5|89869.2|1292
1639736700000|2021-12-17 10:25:00|89964.4|89914.4|90036.9|89986.9|90058.3|90008.3|89952.3|89914|1728
1639737000000|2021-12-17 10:30:00|90033|89983|90015.5|89965.5|90062|90029.3|89996|89956.3|1458
1639737300000|2021-12-17 10:35:00|90014.9|89964.9|89992.5|89967.5|90030.6|89986.2|89978.4|89940.9|1426
1639737600000|2021-12-17 10:40:00|89993|89968|90121.3|90071.3|90124.5|90088.6|89989.1|89960.2|1478
1639737900000|2021-12-17 10:45:00|90121.7|90071.7|90036.9|89986.9|90123|90088.1|90009|89959|1294
1639738200000|2021-12-17 10:50:00|90036.7|89986.7|90038.9|90013.9|90075.2|90038.7|89985.9|89939.7|1331
1639738500000|2021-12-17 10:55:00|90038.8|90013.8|89997.2|89947.2|90052.1|90016.4|89982.8|89946.9|1378
1639738800000|2021-12-17 11:00:00|89998.7|89948.7|90081|90031|90094.6|90053|89958.5|89920.4|1634
1639739100000|2021-12-17 11:05:00|90081.5|90031.5|90111.6|90061.6|90135.2|90095|90044.2|90002.3|1447
1639739400000|2021-12-17 11:10:00|90111.1|90061.1|90125.7|90075.7|90161.8|90111.8|90080.9|90030.9|1799
1639739700000|2021-12-17 11:15:00|90125.6|90075.6|90182|90132|90196.7|90146.7|90114.3|90064.3|1315
1639740000000|2021-12-17 11:20:00|90180|90130|90133.9|90083.9|90183.3|90133.3|90120.3|90074.2|1487
1639740300000|2021-12-17 11:25:00|90135|90085|90142.8|90092.8|90164.3|90114.3|90107.2|90057.2|1397
1639740600000|2021-12-17 11:30:00|90142.7|90092.7|90181.4|90131.4|90206.1|90156.1|90121.9|90078.5|1563
1639740900000|2021-12-17 11:35:00|90178.7|90128.7|90166.3|90116.3|90204.1|90155.4|90138.2|90088.2|1309
1639741200000|2021-12-17 11:40:00|90166.6|90116.6|90169.8|90119.8|90194|90150.7|90134.4|90086.6|1449
1639741500000|2021-12-17 11:45:00|90170.6|90120.6|90172.8|90147.8|90200.6|90155.5|90149.6|90112.2|1531
1639741800000|2021-12-17 11:50:00|90173.2|90148.2|90209|90159|90254.3|90204.3|90170.3|90138.5|1368
1639742100000|2021-12-17 11:55:00|90210.3|90160.3|90202.3|90152.3|90244.1|90208|90178|90128|1407
1639742400000|2021-12-17 12:00:00|90202.6|90152.6|90136.4|90086.4|90216.8|90174.5|90134.9|90084.9|1368
1639742700000|2021-12-17 12:05:00|90136.7|90086.7|90138.7|90113.7|90165.4|90129.3|90128.4|90082.1|1183
1639743000000|2021-12-17 12:10:00|90138.9|90113.9|90160.7|90135.7|90170|90137.1|90127|90089.6|1106
1639743300000|2021-12-17 12:15:00|90160.6|90135.6|90196|90171|90220.4|90184.4|90156.7|90131.7|1072
1639743600000|2021-12-17 12:20:00|90195|90170|90184.5|90159.5|90212|90172.5|90152.2|90107.3|1380
1639743900000|2021-12-17 12:25:00|90185.7|90160.7|90164.2|90139.2|90195|90160.7|90126.7|90086.3|1222
1639744200000|2021-12-17 12:30:00|90161.2|90136.2|90108.1|90083.1|90180.3|90145.3|90101|90065.5|1372
1639744500000|2021-12-17 12:35:00|90108|90083|90140.9|90090.9|90144.3|90106.3|90095.6|90055.7|1286
1639744800000|2021-12-17 12:40:00|90142.1|90092.1|90135.6|90110.6|90179.6|90133.2|90107.9|90071.3|1250
1639745100000|2021-12-17 12:45:00|90137.1|90112.1|90130.6|90105.6|90185.1|90154.6|90108.1|90083.1|1438
1639745400000|2021-12-17 12:50:00|90130.8|90105.8|90077.3|90052.3|90147.5|90114.1|90074.2|90049.2|1527
1639745700000|2021-12-17 12:55:00|90077.5|90052.5|89986.5|89936.5|90088.7|90055.3|89955.2|89920.8|1615
1639746000000|2021-12-17 13:00:00|89971.5|89946.5|89935.6|89910.6|89988.8|89950.6|89896.3|89858.5|1666
1639746300000|2021-12-17 13:05:00|89935.8|89910.8|89895.3|89845.3|89953.7|89918.8|89861.7|89822.2|1388
1639746600000|2021-12-17 13:10:00|89895.4|89845.4|89852.6|89827.6|89895.4|89855.6|89839|89800.5|1559
1639746900000|2021-12-17 13:15:00|89856.7|89831.7|89922.5|89897.5|89965.5|89936|89856.7|89831.7|1460
1639747200000|2021-12-17 13:20:00|89922|89897|89856.5|89831.5|89977.3|89934.7|89851.7|89818.5|1554
1639747500000|2021-12-17 13:25:00|89857.1|89832.1|89815.9|89790.9|89885.2|89841.4|89801.9|89776.9|1469
1639747800000|2021-12-17 13:30:00|89815.5|89790.5|89752.9|89727.9|89851.3|89814.9|89745.2|89706.1|1587
1639748100000|2021-12-17 13:35:00|89753.9|89728.9|89848.2|89798.2|89848.2|89798.2|89728.3|89682.7|1496
1639748400000|2021-12-17 13:40:00|89850|89800|89849.5|89799.5|89908.3|89858.3|89825.9|89784|1689
1639748700000|2021-12-17 13:45:00|89846|89796|89820.7|89770.7|89863.8|89831.3|89807|89766.1|1359
1639749000000|2021-12-17 13:50:00|89821.1|89771.1|89893.8|89843.8|89898.7|89848.7|89809.2|89767.3|1291
1639749300000|2021-12-17 13:55:00|89894.1|89844.1|89909.9|89884.9|89934.5|89889.2|89844.3|89807.6|1622
1639749600000|2021-12-17 14:00:00|89909.6|89884.6|89907.7|89882.7|89933.4|89897.9|89880.7|89831.2|1623
1639749900000|2021-12-17 14:05:00|89906.9|89881.9|89878.4|89828.4|89920.8|89884.7|89862.2|89825.8|1428
1639750200000|2021-12-17 14:10:00|89876.7|89826.7|89840|89815|89877.1|89840.2|89832.7|89794.1|1428
1639750500000|2021-12-17 14:15:00|89840.2|89815.2|89891.1|89866.1|89909.2|89871.8|89831.4|89791.8|1554
1639750800000|2021-12-17 14:20:00|89892.1|89867.1|89954.9|89929.9|89978.9|89939.5|89889|89853.2|1581
1639751100000|2021-12-17 14:25:00|89957.2|89932.2|89991|89941|90006.2|89968.1|89937.6|89898.8|1640
1639751400000|2021-12-17 14:30:00|89991.2|89941.2|89990.8|89940.8|90020.9|89980.2|89942.4|89895.4|1862
1639751700000|2021-12-17 14:35:00|89989|89939|90062.3|90012.3|90079.3|90030.7|89962.9|89912.9|1918
1639752000000|2021-12-17 14:40:00|90059.4|90009.4|90060.7|90010.7|90074.8|90037.6|90023.6|89988.9|1671
1639752300000|2021-12-17 14:45:00|90061.2|90011.2|90063.3|90013.3|90098.4|90058.7|90039.7|90004.6|1752
1639752600000|2021-12-17 14:50:00|90064.4|90014.4|90088.1|90038.1|90112.8|90062.8|89999.5|89956|1844
1639752900000|2021-12-17 14:55:00|90088|90038|90002.5|89952.5|90102|90052|89992.2|89951.3|1798
1639753200000|2021-12-17 15:00:00|90003|89953|89987.1|89962.1|90039.9|89997.9|89974|89934.3|1656
1639753500000|2021-12-17 15:05:00|89986.4|89961.4|89989.9|89964.9|90020|89981.9|89985.5|89953.3|1429
1639753800000|2021-12-17 15:10:00|89989.6|89964.6|90145.5|90095.5|90147.6|90097.6|89989.6|89961.4|1699
1639754100000|2021-12-17 15:15:00|90145.8|90095.8|90187.8|90137.8|90243.3|90193.3|90122.7|90084.1|1793
1639754400000|2021-12-17 15:20:00|90187.9|90137.9|90239.8|90189.8|90250|90202.8|90164.6|90117.6|1645
1639754700000|2021-12-17 15:25:00|90240|90190|90186.6|90136.6|90267.7|90217.7|90178.5|90128.5|1911
1639755000000|2021-12-17 15:30:00|90187|90137|90074.6|90049.6|90215.4|90168.2|90045.7|90003.3|1873
1639755300000|2021-12-17 15:35:00|90078.7|90053.7|90023.5|89998.5|90096.3|90060.3|90005|89955|1720
1639755600000|2021-12-17 15:40:00|90033|89983|90010.3|89960.3|90039.9|90006.4|89943.1|89895.2|1635
1639755900000|2021-12-17 15:45:00|90009.5|89959.5|89884.3|89834.3|90013.2|89973.6|89858.5|89815.3|1756
1639756200000|2021-12-17 15:50:00|89872|89847|89911.1|89886.1|89926.7|89888.9|89859.2|89826.6|1588
1639756500000|2021-12-17 15:55:00|89911.6|89886.6|90058.4|90033.4|90072.4|90035.3|89907.4|89868.5|2037
1639756800000|2021-12-17 16:00:00|90055.8|90030.8|90135.1|90085.1|90145|90103.8|90042.7|89997|1860
1639757100000|2021-12-17 16:05:00|90136.1|90086.1|90091.9|90041.9|90166.4|90116.4|90045.7|90006.5|1589
1639757400000|2021-12-17 16:10:00|90090.1|90040.1|90036.5|89986.5|90118.6|90082.2|90007.8|89967.7|1701
1639757700000|2021-12-17 16:15:00|90036.8|89986.8|90051.7|90001.7|90086.8|90049.7|90020.5|89982.8|1552
1639758000000|2021-12-17 16:20:00|90053.4|90003.4|90033.9|90008.9|90090.3|90040.3|90011.7|89972.3|1529
1639758300000|2021-12-17 16:25:00|90034.1|90009.1|90024.9|89974.9|90066.2|90018.4|89982.2|89935.2|1548
1639758600000|2021-12-17 16:30:00|90024.8|89974.8|90050|90000|90073.1|90023.1|90013.7|89963.7|1507
1639758900000|2021-12-17 16:35:00|90048.8|89998.8|90056.2|90006.2|90139.1|90089.1|90038.8|89988.8|1381
1639759200000|2021-12-17 16:40:00|90055.8|90005.8|90093.6|90043.6|90107.6|90057.6|90037|89995.2|997
1639759500000|2021-12-17 16:45:00|90095.4|90045.4|90163.7|90113.7|90167.4|90117.4|90079.4|90034.5|1486
1639759800000|2021-12-17 16:50:00|90164.3|90114.3|90154.8|90104.8|90165.3|90121.2|90129.3|90086.5|1182
1639760100000|2021-12-17 16:55:00|90154.2|90104.2|90101.4|90076.4|90165.3|90115.3|90100.2|90065.3|1470
1639760400000|2021-12-17 17:00:00|90100.1|90075.1|90149.5|90099.5|90155.4|90105.4|90095.4|90045.4|1412
1639760700000|2021-12-17 17:05:00|90149.9|90099.9|90171.4|90121.4|90212.4|90162.4|90139.5|90089.5|1178
1639761000000|2021-12-17 17:10:00|90170.9|90120.9|90161|90111|90181.3|90131.3|90158|90108|1162
1639761300000|2021-12-17 17:15:00|90160.7|90110.7|90123|90073|90165.2|90115.2|90120.7|90070.7|1158
1639761600000|2021-12-17 17:20:00|90122.7|90072.7|90113.5|90063.5|90127.1|90077.1|90102|90052|1200
1639761900000|2021-12-17 17:25:00|90114.4|90064.4|90198.3|90148.3|90206.4|90156.4|90114.3|90064.3|1271
1639762200000|2021-12-17 17:30:00|90198.1|90148.1|90159.3|90109.3|90200.4|90150.4|90067.7|90017.7|1196
1639762500000|2021-12-17 17:35:00|90159.5|90109.5|90189.2|90139.2|90221.2|90171.2|90136.1|90086.1|1042
1639762800000|2021-12-17 17:40:00|90188.7|90138.7|90205.8|90155.8|90206|90161.6|90177.1|90130.9|993
1639763100000|2021-12-17 17:45:00|90205.2|90155.2|90225.1|90175.1|90228.8|90181.8|90200.5|90151.8|997
1639763400000|2021-12-17 17:50:00|90225|90175|90224.2|90174.2|90230.8|90186|90204|90163.8|912
1639763700000|2021-12-17 17:55:00|90224.3|90174.3|90140.5|90090.5|90227.3|90177.3|90119.1|90069.1|1334
1639764000000|2021-12-17 18:00:00|90140.1|90090.1|90131.2|90081.2|90141.9|90094.1|90103.2|90053.2|1345
1639764300000|2021-12-17 18:05:00|90131.5|90081.5|90172.4|90122.4|90174.3|90124.3|90115.6|90076.5|945
1639764600000|2021-12-17 18:10:00|90173.2|90123.2|90180.8|90130.8|90185.7|90145.6|90161|90118|821
1639764900000|2021-12-17 18:15:00|90181.1|90131.1|90218.2|90168.2|90224.5|90179.1|90177.3|90127.3|913
1639765200000|2021-12-17 18:20:00|90215.7|90165.7|90205.8|90155.8|90239.4|90192.7|90204.9|90154.9|942
1639765500000|2021-12-17 18:25:00|90205.6|90155.6|90226.1|90176.1|90248.4|90198.4|90187.4|90137.4|1238
1639765800000|2021-12-17 18:30:00|90226.3|90176.3|90245.7|90195.7|90248.2|90198.2|90205.5|90155.5|1129
1639766100000|2021-12-17 18:35:00|90246.2|90196.2|90286.3|90236.3|90309.3|90259.3|90240.9|90190.9|1427
1639766400000|2021-12-17 18:40:00|90286.7|90236.7|90329.5|90279.5|90350.4|90300.4|90276.2|90226.2|1371
1639766700000|2021-12-17 18:45:00|90328.6|90278.6|90284.9|90234.9|90333.8|90283.8|90282.3|90232.3|1096
1639767000000|2021-12-17 18:50:00|90285.7|90235.7|90293.2|90243.2|90295.8|90252|90265.2|90226.6|1103
1639767300000|2021-12-17 18:55:00|90293.1|90243.1|90264.5|90214.5|90301.5|90251.5|90252.6|90202.6|1577
1639767600000|2021-12-17 19:00:00|90263.6|90213.6|90276.5|90226.5|90294.1|90244.1|90229.8|90179.8|1269
1639767900000|2021-12-17 19:05:00|90278.2|90228.2|90296.8|90246.8|90314.5|90264.5|90278.2|90228.2|967
1639768200000|2021-12-17 19:10:00|90297.3|90247.3|90294.2|90244.2|90302.6|90252.6|90289.1|90239.1|813
1639768500000|2021-12-17 19:15:00|90294.1|90244.1|90276.7|90226.7|90304.8|90259.1|90274.7|90224.7|763
1639768800000|2021-12-17 19:20:00|90275.8|90225.8|90262.2|90212.2|90283.6|90233.6|90258.7|90208.7|920
1639769100000|2021-12-17 19:25:00|90264|90214|90280.9|90230.9|90282.2|90243.6|90259.3|90209.3|942
1639769400000|2021-12-17 19:30:00|90282.7|90232.7|90273.7|90223.7|90291.7|90241.7|90269.6|90219.6|901
1639769700000|2021-12-17 19:35:00|90273.4|90223.4|90266.4|90216.4|90278.9|90228.9|90256.5|90206.5|898
1639770000000|2021-12-17 19:40:00|90266.8|90216.8|90266.5|90216.5|90273.9|90223.9|90255.1|90205.1|776
1639770300000|2021-12-17 19:45:00|90266.2|90216.2|90275.4|90225.4|90279.6|90229.6|90245.8|90195.8|914
1639770600000|2021-12-17 19:50:00|90275.7|90225.7|90347.6|90297.6|90347.9|90297.9|90274.4|90224.4|1098
1639770900000|2021-12-17 19:55:00|90347.1|90297.1|90351.8|90301.8|90366.3|90323.2|90343.2|90293.2|1041
1639771200000|2021-12-17 20:00:00|90352.9|90302.9|90333.9|90283.9|90358|90308|90329.9|90279.9|1152
1639771500000|2021-12-17 20:05:00|90333.2|90283.2|90335.3|90285.3|90342.3|90292.3|90330.2|90280.2|734
1639771800000|2021-12-17 20:10:00|90335.2|90285.2|90352.9|90302.9|90355.4|90305.4|90321.8|90271.8|700
1639772100000|2021-12-17 20:15:00|90354|90304|90371|90321|90397.3|90347.3|90348.4|90298.4|874
1639772400000|2021-12-17 20:20:00|90370|90320|90362.9|90312.9|90371.6|90326|90346.6|90303.4|617
1639772700000|2021-12-17 20:25:00|90362|90312|90369|90319|90381|90338|90357.9|90311.4|642
1639773000000|2021-12-17 20:30:00|90366.3|90316.3|90392.2|90342.2|90398.3|90348.3|90364.1|90314.1|803
1639773300000|2021-12-17 20:35:00|90392.3|90342.3|90418.2|90368.2|90419|90369|90386.9|90336.9|833
1639773600000|2021-12-17 20:40:00|90418.9|90368.9|90390.9|90340.9|90418.9|90368.9|90372.2|90322.2|912
1639773900000|2021-12-17 20:45:00|90390.8|90340.8|90423.8|90373.8|90430.6|90380.6|90385|90335|739
1639774200000|2021-12-17 20:50:00|90422.4|90372.4|90434.4|90384.4|90441.7|90391.7|90410.7|90360.7|1111
1639774500000|2021-12-17 20:55:00|90435|90385|90482.9|90432.9|90482.9|90432.9|90377.4|90279|1410
1639774800000|2021-12-17 21:00:00|90481.4|90431.4|90486.8|90436.8|90528.8|90454.1|90433.6|90383.6|1007
1639775100000|2021-12-17 21:05:00|90486.6|90436.6|90474.9|90424.9|90534.8|90457|90470.9|90402.5|691
1639775400000|2021-12-17 21:10:00|90474.7|90424.7|90469.2|90419.2|90503.3|90453.3|90460.8|90410.8|982
1639775700000|2021-12-17 21:15:00|90468.4|90418.4|90465.3|90415.3|90474.8|90424.8|90459.9|90409.9|724
1639776000000|2021-12-17 21:20:00|90464.8|90414.8|90476.6|90426.6|90480.7|90430.7|90460.6|90410.6|497
1639776300000|2021-12-17 21:25:00|90475.9|90425.9|90483.7|90433.7|90488.3|90438.3|90471.1|90421.1|581
1639776600000|2021-12-17 21:30:00|90487.3|90437.3|90517.7|90467.7|90548|90471.2|90486.2|90390.7|747
1639776900000|2021-12-17 21:35:00|90516.3|90466.3|90496.7|90446.7|90563.6|90470.9|90491.4|90386.1|564
1639777200000|2021-12-17 21:40:00|90495.8|90445.8|90562.4|90413.5|90576.8|90476.7|90491|90384.6|619
1639777500000|2021-12-17 21:45:00|90558|90414.3|90585.7|90376.4|90592.1|90463.3|90488.6|90368.8|593
1639777800000|2021-12-17 21:50:00|90571.3|90392|90604.2|90377.2|90711.1|90430.6|90547.1|90274.6|678
1639778100000|2021-12-17 21:55:00|90604|90378|90660|90226.7|90708.7|90379.3|90590.8|90160.5|994
1639947600000|2021-12-19 21:00:00|90678.1|90251.9|90542.7|90020.7|90678.1|90251.9|90542.7|90020.7|2
1639950300000|2021-12-19 21:45:00|90502.1|89980.1|90504.8|89982.8|90513.5|89991.5|90502.1|89980.1|5
1639950900000|2021-12-19 21:55:00|90653.8|90131.8|90653.8|90131.8|90653.8|90131.8|90653.7|90131.7|3
1639951200000|2021-12-19 22:00:00|90651.6|90129.6|90690.6|90173.6|90697.1|90176|90651.6|90129.6|23
1639951500000|2021-12-19 22:05:00|90693|90176|90660.5|90163.5|90693.1|90186|90660.5|90153.8|20
1639951800000|2021-12-19 22:10:00|90673.6|90176.6|90660.2|90163.2|90677|90180|90660.2|90163.2|10
1639952100000|2021-12-19 22:15:00|90677|90180|90667.1|90170.1|90677|90180|90666.4|90169.4|3
1639952400000|2021-12-19 22:20:00|90667.5|90170.5|90665.9|90168.9|90667.5|90170.5|90665.5|90168.5|4
1639952700000|2021-12-19 22:25:00|90683.7|90186.7|90688.5|90191.5|90695.4|90198.4|90673.5|90176.5|15
1639953000000|2021-12-19 22:30:00|90686.2|90189.2|90683.9|90186.9|90687.8|90190.8|90667|90170|14
1639953300000|2021-12-19 22:35:00|90684.5|90187.5|90684.5|90187.5|90686.2|90189.2|90666.4|90169.4|20
1639953600000|2021-12-19 22:40:00|90662.9|90165.9|90681.9|90184.9|90687.4|90190.4|90662.9|90165.9|24
1639953900000|2021-12-19 22:45:00|90683.4|90186.4|90675.1|90178.1|90686.3|90189.3|90670.6|90173.6|35
1639954200000|2021-12-19 22:50:00|90682.2|90185.2|90688.2|90191.2|90698.9|90201.9|90673|90176|34
1639954500000|2021-12-19 22:55:00|90691|90194|90682.2|90185.2|90710.9|90213.9|90666.2|90169.2|19
1639954800000|2021-12-19 23:00:00|90683.5|90186.5|90585.1|90088.1|90687.1|90190.1|90566.7|90069.7|564
1639955100000|2021-12-19 23:05:00|90580.4|90083.4|90587.2|90090.2|90612.8|90144.6|90549.1|90052.1|573
1639955400000|2021-12-19 23:10:00|90584.7|90087.7|90571.4|90205.7|90621.4|90221.6|90539.4|90052.3|924
1639955700000|2021-12-19 23:15:00|90570.3|90207.3|90518.8|90244.5|90598.3|90263|90483.2|90172|813
1639956000000|2021-12-19 23:20:00|90474.2|90291.5|90491.8|90298.8|90523.2|90329.8|90441.1|90221.8|991
1639956300000|2021-12-19 23:25:00|90491.5|90298.5|90442.8|90288.6|90509.8|90318.2|90426.2|90227.7|722
1639956600000|2021-12-19 23:30:00|90456.5|90275.3|90483.5|90294.7|90512|90359.2|90409|90248.2|561
1639956900000|2021-12-19 23:35:00|90490.3|90289.9|90549.2|90343.9|90563.4|90435.3|90396.1|90235.8|717
1639957200000|2021-12-19 23:40:00|90545.8|90382.7|90556.2|90400.6|90624.4|90459|90429.9|90327.6|925
1639957500000|2021-12-19 23:45:00|90565.6|90396.7|90559.2|90509.2|90655.1|90531.8|90452.4|90345.3|1156
1639957800000|2021-12-19 23:50:00|90557.2|90507.2|90584.2|90436.8|90622.3|90508.3|90493.4|90361.1|799
1639958100000|2021-12-19 23:55:00|90581.5|90443.2|90604.6|90428.1|90648.1|90447.5|90504.2|90315.2|998
1639958400000|2021-12-20 00:00:00|90613.8|90429.9|90522.5|90367|90645.8|90479.6|90469.4|90340.8|1246
1639958700000|2021-12-20 00:05:00|90522.9|90367.4|90649.6|90479.1|90719.1|90489.1|90514.9|90340.9|864
1639959000000|2021-12-20 00:10:00|90646.9|90477.9|90649.8|90469.7|90657.5|90479.8|90613.1|90450.5|1049
1639959300000|2021-12-20 00:15:00|90649.3|90468.8|90643.7|90467.5|90656.4|90483|90616.7|90447.3|1004
1639959600000|2021-12-20 00:20:00|90641.5|90468.2|90694.1|90510.4|90779.1|90522.1|90612|90437.9|1063
1639959900000|2021-12-20 00:25:00|90699|90510.1|90622.7|90495.5|90730.2|90576.1|90565.9|90473.5|1060
1639960200000|2021-12-20 00:30:00|90629.1|90480.9|90594.8|90544.8|90635.1|90553|90562.7|90473.6|994
1639960500000|2021-12-20 00:35:00|90596.5|90546.5|90597.2|90547.2|90640.8|90557.9|90584.2|90496.4|751
1639960800000|2021-12-20 00:40:00|90596.9|90546.9|90574|90524|90621|90550.9|90574|90495.7|963
1639961100000|2021-12-20 00:45:00|90576.7|90526.7|90578.7|90528.7|90587.8|90537.8|90562.5|90512.5|853
1639961400000|2021-12-20 00:50:00|90573.6|90523.6|90561.5|90511.5|90624.4|90536.4|90550.9|90471.1|973
1639961700000|2021-12-20 00:55:00|90564|90514|90548.9|90421.8|90669.7|90560.9|90496.8|90412.1|1302
1639962000000|2021-12-20 01:00:00|90550.2|90422.6|90605.1|90478.7|90615.1|90518.5|90507.7|90422.6|851
1639962300000|2021-12-20 01:05:00|90605.6|90478.2|90537.7|90487.7|90616.2|90517.5|90517.5|90412.2|773
1639962600000|2021-12-20 01:10:00|90537.5|90487.5|90521.8|90471.8|90584.7|90505|90515.9|90438.6|623
1639962900000|2021-12-20 01:15:00|90522.5|90472.5|90548.6|90498.6|90570.2|90520.2|90515.5|90465.5|736
1639963200000|2021-12-20 01:20:00|90543.3|90493.3|90600.1|90550.1|90608.6|90555.6|90536.1|90483.4|889
1639963500000|2021-12-20 01:25:00|90600.2|90550.2|90664.4|90539.2|90677|90588.3|90592.7|90519|995
1639963800000|2021-12-20 01:30:00|90626.2|90576.2|90695.8|90568.1|90710.9|90610.3|90616.6|90529.6|1060
1639964100000|2021-12-20 01:35:00|90697.5|90567.7|90665.8|90533.7|90701.4|90603.4|90615.4|90525.6|968
1639964400000|2021-12-20 01:40:00|90663.8|90534.5|90669.9|90535.9|90679.5|90575.1|90611|90511.3|1006
1639964700000|2021-12-20 01:45:00|90670.4|90536.5|90704.8|90571.5|90732.9|90623.7|90621.3|90532|854
1639965000000|2021-12-20 01:50:00|90706.7|90571.7|90754.6|90622.6|90760.9|90661.9|90665.5|90566.5|943
1639965300000|2021-12-20 01:55:00|90758.9|90619.1|90771.2|90638.9|90783.3|90683.9|90709|90615.3|833
1639965600000|2021-12-20 02:00:00|90770|90640.1|90806.4|90662.9|90806.4|90705.1|90725.2|90637.5|1008
1639965900000|2021-12-20 02:05:00|90807.9|90663.4|90807.6|90674.3|90820.4|90717.6|90752.8|90663.3|942
1639966200000|2021-12-20 02:10:00|90807.9|90674.8|90782.3|90644.5|90821.6|90718.1|90732|90640.6|937
1639966500000|2021-12-20 02:15:00|90780.1|90644|90777.1|90642.9|90794|90686|90721.2|90624.7|767
1639966800000|2021-12-20 02:20:00|90776.1|90643.2|90728.6|90678.6|90791.5|90688.8|90718.1|90634.5|832
1639967100000|2021-12-20 02:25:00|90728.4|90678.4|90670.5|90620.5|90780.9|90678.4|90647.1|90568.7|969
1639967400000|2021-12-20 02:30:00|90670.1|90620.1|90636.9|90586.9|90704.4|90632.4|90635.9|90577.8|835
1639967700000|2021-12-20 02:35:00|90637.5|90587.5|90644.8|90594.8|90650.3|90600.3|90628.9|90578.9|661
1639968000000|2021-12-20 02:40:00|90645.1|90595.1|90608.6|90558.6|90657.9|90607.9|90595.5|90513.3|726
1639968300000|2021-12-20 02:45:00|90608.5|90558.5|90643.8|90593.8|90646.5|90596.5|90600.1|90550.1|678
1639968600000|2021-12-20 02:50:00|90642.6|90592.6|90636.6|90586.6|90646.4|90596.4|90627.9|90577.9|637
1639968900000|2021-12-20 02:55:00|90636.4|90586.4|90642.1|90592.1|90776.8|90597.1|90603.8|90527.6|946
1639969200000|2021-12-20 03:00:00|90641.2|90591.2|90640.4|90590.4|90656.9|90606.9|90631.4|90581.4|775
1639969500000|2021-12-20 03:05:00|90638.8|90588.8|90662.1|90612.1|90693.2|90614.8|90633.3|90565.5|749
1639969800000|2021-12-20 03:10:00|90659.5|90609.5|90666.7|90616.7|90709.4|90624.4|90646.2|90569.5|817
1639970100000|2021-12-20 03:15:00|90667.8|90617.8|90651|90601|90706.3|90629.4|90634.6|90552.5|894
1639970400000|2021-12-20 03:20:00|90649.9|90599.9|90658.7|90608.7|90708.7|90616.6|90640.9|90550.8|728
1639970700000|2021-12-20 03:25:00|90659.1|90609.1|90667.8|90617.8|90721.4|90621.7|90643.6|90560.8|743
1639971000000|2021-12-20 03:30:00|90667|90617|90654.9|90604.9|90722.2|90633.9|90647.1|90554.2|750
1639971300000|2021-12-20 03:35:00|90654.7|90604.7|90659.4|90609.4|90708|90636|90651.2|90559.7|707
1639971600000|2021-12-20 03:40:00|90659.2|90609.2|90672.3|90622.3|90715.1|90641.3|90654.7|90570|747
1639971900000|2021-12-20 03:45:00|90678.7|90628.7|90669.1|90619.1|90721.3|90642|90659.2|90581.2|657
1639972200000|2021-12-20 03:50:00|90671.5|90621.5|90687.6|90637.6|90717.7|90641.8|90652.9|90568.6|868
1639972500000|2021-12-20 03:55:00|90685.4|90635.4|90677.9|90627.9|90748.5|90644.7|90668.4|90557.4|942
1639972800000|2021-12-20 04:00:00|90683.4|90633.4|90710.8|90660.8|90764.3|90674.5|90674.2|90587|1196
1639973100000|2021-12-20 04:05:00|90706.7|90656.7|90768.6|90718.6|90828.4|90730.4|90702.6|90620.7|1063
1639973400000|2021-12-20 04:10:00|90767.9|90717.9|90796.8|90746.8|90836.3|90764.9|90764.8|90683.7|1006
1639973700000|2021-12-20 04:15:00|90796.3|90746.3|90791.2|90741.2|90851.9|90769.4|90783.4|90702|1079
1639974000000|2021-12-20 04:20:00|90827.4|90700.2|90795.8|90745.8|90847.8|90764|90779.1|90697.4|774
1639974300000|2021-12-20 04:25:00|90792.7|90742.7|90776.8|90726.8|90840.8|90755.8|90760.1|90657.8|852
1639974600000|2021-12-20 04:30:00|90778.1|90728.1|90791.6|90741.6|90839.5|90749.3|90767.3|90683.4|879
1639974900000|2021-12-20 04:35:00|90789.9|90739.9|90821.6|90694.1|90846|90754|90769.3|90683.9|868
1639975200000|2021-12-20 04:40:00|90781.3|90731.3|90812.3|90659.9|90837.8|90744.2|90755.6|90659.9|753
1639975500000|2021-12-20 04:45:00|90811.3|90665.6|90762.8|90712.8|90836.1|90741.7|90759.8|90651.9|705
1639975800000|2021-12-20 04:50:00|90765.8|90715.8|90756.5|90706.5|90822.5|90726.5|90737.2|90660.2|979
1639976100000|2021-12-20 04:55:00|90753|90703|90763.6|90713.6|90817.9|90731.9|90741.9|90655.6|1569
1639976400000|2021-12-20 05:00:00|90769|90719|90777.6|90727.6|90818.4|90735.7|90746.6|90663.7|1314
1639976700000|2021-12-20 05:05:00|90778.4|90728.4|90784.7|90734.7|90839.6|90750.1|90773.7|90692.7|1657
1639977000000|2021-12-20 05:10:00|90784.4|90734.4|90796|90746|90866.1|90756.2|90775.3|90686.4|979
1639977300000|2021-12-20 05:15:00|90797.6|90747.6|90781.7|90731.7|90855.3|90747.6|90769|90685.1|756
1639977600000|2021-12-20 05:20:00|90778.5|90728.5|90802.2|90752.2|90847.9|90761.2|90771.1|90692.4|828
1639977900000|2021-12-20 05:25:00|90804.8|90754.8|90819.2|90769.2|90829.3|90779.3|90798.6|90748.6|727
1639978200000|2021-12-20 05:30:00|90820.1|90770.1|90816.2|90766.2|90869.1|90777.8|90811.2|90724.2|657
1639978500000|2021-12-20 05:35:00|90816.7|90766.7|90807.5|90757.5|90827.6|90777.6|90805.2|90755.2|539
1639978800000|2021-12-20 05:40:00|90807.3|90757.3|90873.7|90823.7|90889.1|90823.7|90805.5|90755.5|573
1639979100000|2021-12-20 05:45:00|90873.4|90823.4|90866.5|90816.5|90880.9|90830.9|90860.2|90810.2|486
1639979400000|2021-12-20 05:50:00|90867|90817|90914.1|90864.1|90918.2|90868.2|90851.8|90801.8|874
1639979700000|2021-12-20 05:55:00|90913.4|90863.4|90878.7|90828.7|90914.3|90864.3|90868|90818|810
1639980000000|2021-12-20 06:00:00|90879.4|90829.4|90813.4|90763.4|90879.4|90829.4|90811.3|90761.3|1275
1639980300000|2021-12-20 06:05:00|90813|90763|90785.4|90735.4|90815.1|90765.1|90776.6|90726.6|575
1639980600000|2021-12-20 06:10:00|90781.5|90731.5|90801.4|90751.4|90818.7|90768.7|90781|90731|888
1639980900000|2021-12-20 06:15:00|90801.1|90751.1|90804.8|90754.8|90815.5|90765.5|90790.6|90740.6|730
1639981200000|2021-12-20 06:20:00|90804|90754|90832.4|90782.4|90833.8|90783.8|90785.4|90735.4|923
1639981500000|2021-12-20 06:25:00|90833|90783|90824.3|90774.3|90837.7|90787.7|90798.2|90748.2|1267
1639981800000|2021-12-20 06:30:00|90833.6|90783.6|90821.8|90771.8|90833.6|90783.6|90817.5|90767.5|985
1639982100000|2021-12-20 06:35:00|90822|90772|90900|90850|90994.6|90917.5|90800.5|90750.5|1600
1639982400000|2021-12-20 06:40:00|90900.4|90850.4|90903.6|90853.6|90917.2|90867.2|90882.9|90832.9|1195
1639982700000|2021-12-20 06:45:00|90901.4|90851.4|91018.9|90968.9|91054.4|91004.4|90893.9|90843.9|1200
1639983000000|2021-12-20 06:50:00|91018.8|90968.8|91027.4|90977.4|91183|91013.6|90965.7|90901.8|1629
1639983300000|2021-12-20 06:55:00|91028.3|90978.3|91066|91016|91066.3|91016.3|91024.9|90974.9|956
1639983600000|2021-12-20 07:00:00|91065.1|91015.1|91110.5|91060.5|91111.7|91061.7|91052.5|91002.5|1329
1639983900000|2021-12-20 07:05:00|91108.2|91058.2|91107.4|91057.4|91110.6|91060.6|91064|91014|1312
1639984200000|2021-12-20 07:10:00|91107|91057|91107.5|91057.5|91120.9|91070.9|91100.3|91050.3|1391
1639984500000|2021-12-20 07:15:00|91107.1|91057.1|91125.8|91075.8|91166.8|91116.8|91107.1|91057.1|1334
1639984800000|2021-12-20 07:20:00|91126.5|91076.5|91178.4|91128.4|91190.9|91140.9|91123.1|91073.1|1508
1639985100000|2021-12-20 07:25:00|91181.7|91131.7|91180.4|91130.4|91233.6|91183.6|91168.6|91118.6|1306
1639985400000|2021-12-20 07:30:00|91180.5|91130.5|91069.9|91044.9|91193|91143|91067.5|91028.2|1641
1639985700000|2021-12-20 07:35:00|91070.1|91045.1|91046.5|90996.5|91084.2|91046.4|91024.7|90974.7|1067
1639986000000|2021-12-20 07:40:00|91046.4|90996.4|90929.8|90879.8|91048.3|91002.6|90929.8|90879.8|1615
1639986300000|2021-12-20 07:45:00|90931.3|90881.3|90893.1|90843.1|90940.3|90890.3|90873.3|90823.3|1329
1639986600000|2021-12-20 07:50:00|90893|90843|90876|90826|90908.4|90858.4|90858.9|90808.9|1345
1639986900000|2021-12-20 07:55:00|90876.3|90826.3|90898.7|90848.7|90912.6|90862.6|90845|90799|1705
1639987200000|2021-12-20 08:00:00|90897.7|90847.7|91059.2|91009.2|91079.1|91029.1|90847.5|90797.5|1818
1639987500000|2021-12-20 08:05:00|91058.4|91008.4|90986.4|90936.4|91058.4|91008.4|90965.8|90915.8|1657
1639987800000|2021-12-20 08:10:00|90986.9|90936.9|90928.3|90903.3|91012|90962|90914|90864|1630
1639988100000|2021-12-20 08:15:00|90929.4|90904.4|90921.6|90871.6|90963.1|90919.1|90899.5|90853.9|1510
1639988400000|2021-12-20 08:20:00|90922|90872|90933.5|90883.5|91022.7|90972.7|90869.2|90819.2|1601
1639988700000|2021-12-20 08:25:00|90933.9|90883.9|90812.5|90762.5|90937.7|90887.7|90780.5|90730.5|1558
1639989000000|2021-12-20 08:30:00|90813.4|90763.4|90793.1|90743.1|90851|90801|90786.5|90736.5|1639
1639989300000|2021-12-20 08:35:00|90793.2|90743.2|90850.1|90800.1|90880|90830|90779.5|90738.9|1640
1639989600000|2021-12-20 08:40:00|90852.4|90802.4|90900.3|90850.3|90956|90908.1|90812.1|90762.1|1538
1639989900000|2021-12-20 08:45:00|90898.8|90848.8|90913.5|90863.5|90927.4|90877.4|90827.2|90777.2|1601
1639990200000|2021-12-20 08:50:00|90913.6|90863.6|90950.2|90900.2|90973.9|90931.2|90894.2|90856|1613
1639990500000|2021-12-20 08:55:00|90950.3|90900.3|91004.4|90954.4|91023.7|90973.7|90922.6|90876.8|1596
1639990800000|2021-12-20 09:00:00|91003.9|90953.9|91035.2|90985.2|91042.9|91002.6|90989.5|90939.5|1576
1639991100000|2021-12-20 09:05:00|91035.4|90985.4|91095.7|91045.7|91139.6|91089.6|91018.8|90976.1|1672
1639991400000|2021-12-20 09:10:00|91097.1|91047.1|91117|91067|91117|91067|91031.4|90981.4|1676
1639991700000|2021-12-20 09:15:00|91117.2|91067.2|91116.6|91066.6|91149|91099|91089|91039|1691
1639992000000|2021-12-20 09:20:00|91118.1|91068.1|91188.1|91138.1|91224.3|91174.3|91081.2|91031.2|1726
1639992300000|2021-12-20 09:25:00|91188.8|91138.8|91142|91092|91225.2|91175.2|91121.8|91071.8|1618
1639992600000|2021-12-20 09:30:00|91141.8|91091.8|91128|91078|91149.4|91099.4|91078.5|91028.5|1652
1639992900000|2021-12-20 09:35:00|91126.6|91076.6|91056.6|91006.6|91127.8|91077.8|91054.6|91004.6|1614
1639993200000|2021-12-20 09:40:00|91057|91007|90917.3|90892.3|91058|91008|90897.6|90847.6|1393
1639993500000|2021-12-20 09:45:00|90916.6|90891.6|90982.2|90932.2|90993.2|90943.2|90901.1|90863.3|1490
1639993800000|2021-12-20 09:50:00|90982.6|90932.6|91045.6|90995.6|91063.2|91013.2|90975.6|90925.6|1604
1639994100000|2021-12-20 09:55:00|91044.8|90994.8|90928.2|90878.2|91045.3|90995.3|90919.3|90871.4|1629
1639994400000|2021-12-20 10:00:00|90928.3|90878.3|90746.2|90696.2|90950|90911.5|90732.7|90682.7|1698
1639994700000|2021-12-20 10:05:00|90746.7|90696.7|90700.7|90650.7|90747.6|90697.6|90667.9|90617.9|1938
1639995000000|2021-12-20 10:10:00|90699.7|90649.7|90645.7|90595.7|90703.9|90653.9|90611.8|90569.5|1990
1639995300000|2021-12-20 10:15:00|90643.7|90593.7|90603.8|90553.8|90723|90673|90586|90536|1909
1639995600000|2021-12-20 10:20:00|90602.7|90552.7|90658.3|90608.3|90720|90670|90588.6|90549.7|1626
1639995900000|2021-12-20 10:25:00|90658.9|90608.9|90699.4|90649.4|90739.5|90689.5|90658.9|90608.9|1300
1639996200000|2021-12-20 10:30:00|90699.8|90649.8|90786.1|90736.1|90794.5|90744.5|90671.3|90621.3|1418
1639996500000|2021-12-20 10:35:00|90786.7|90736.7|90698.4|90648.4|90791.2|90750.7|90691.5|90641.5|1362
1639996800000|2021-12-20 10:40:00|90698.9|90648.9|90624.8|90574.8|90703.8|90665.9|90623|90573|1413
1639997100000|2021-12-20 10:45:00|90624.5|90574.5|90563.9|90513.9|90636|90588.8|90563.3|90513.3|1332
1639997400000|2021-12-20 10:50:00|90564|90514|90524.2|90474.2|90577.7|90540.2|90506.5|90466.5|1235
1639997700000|2021-12-20 10:55:00|90523.7|90473.7|90622.6|90572.6|90638|90591.8|90521.2|90471.2|1365
1639998000000|2021-12-20 11:00:00|90622.8|90572.8|90634.2|90584.2|90704.5|90654.5|90610.7|90570|1313
1639998300000|2021-12-20 11:05:00|90634|90584|90637.5|90587.5|90650.5|90603.8|90627.8|90577.8|1172
1639998600000|2021-12-20 11:10:00|90637.9|90587.9|90604.9|90554.9|90646.8|90596.8|90591.3|90541.3|1168
1639998900000|2021-12-20 11:15:00|90604.7|90554.7|90604.4|90554.4|90619.1|90573.9|90580.5|90530.5|1370
1639999200000|2021-12-20 11:20:00|90602.9|90552.9|90543|90493|90620.6|90570.6|90533.5|90483.5|1228
1639999500000|2021-12-20 11:25:00|90542.8|90492.8|90514.3|90464.3|90562.2|90512.2|90511.4|90461.4|1247
1639999800000|2021-12-20 11:30:00|90513.6|90463.6|90569.6|90519.6|90570.1|90520.1|90510.8|90460.8|1219
1640000100000|2021-12-20 11:35:00|90569.7|90519.7|90527.2|90477.2|90578|90528|90523.3|90475.5|1186
1640000400000|2021-12-20 11:40:00|90526.9|90476.9|90556.3|90506.3|90565.3|90515.3|90518.7|90472.7|1074
1640000700000|2021-12-20 11:45:00|90556|90506|90524.3|90474.3|90556|90506|90486.5|90436.5|1156
1640001000000|2021-12-20 11:50:00|90523.5|90473.5|90487.6|90437.6|90540.4|90490.4|90481.4|90431.4|1150
1640001300000|2021-12-20 11:55:00|90487.5|90437.5|90510.8|90460.8|90526.2|90476.2|90481.6|90431.6|1388
1640001600000|2021-12-20 12:00:00|90511.1|90461.1|90466.2|90416.2|90511.1|90461.1|90447|90403.9|1316
1640001900000|2021-12-20 12:05:00|90466.3|90416.3|90513.7|90463.7|90528.7|90478.7|90460.8|90410.8|1181
1640002200000|2021-12-20 12:10:00|90515.6|90465.6|90520.5|90470.5|90536|90486|90488.1|90438.1|1258
1640002500000|2021-12-20 12:15:00|90519|90469|90563.8|90513.8|90579.5|90529.5|90518|90468|1114
1640002800000|2021-12-20 12:20:00|90564.2|90514.2|90522|90472|90566.7|90516.7|90512.1|90462.1|944
1640003100000|2021-12-20 12:25:00|90521.6|90471.6|90517.4|90467.4|90532.8|90482.8|90498.6|90448.6|1043
1640003400000|2021-12-20 12:30:00|90518.7|90468.7|90512.9|90462.9|90560.6|90510.6|90508.2|90458.2|1265
1640003700000|2021-12-20 12:35:00|90513|90463|90483.3|90433.3|90549.6|90499.6|90482.4|90432.4|1140
1640004000000|2021-12-20 12:40:00|90483|90433|90503.3|90453.3|90503.7|90462.6|90463.1|90420|1018
1640004300000|2021-12-20 12:45:00|90500.5|90450.5|90490.4|90440.4|90539.5|90495.5|90466.4|90418.7|1405
1640004600000|2021-12-20 12:50:00|90490.8|90440.8|90488.2|90438.2|90515.6|90476.8|90471.5|90423.9|1351
1640004900000|2021-12-20 12:55:00|90488.4|90438.4|90464.7|90414.7|90490|90440|90381.9|90345.3|1729
1640005200000|2021-12-20 13:00:00|90452.3|90427.3|90428.6|90378.6|90469.8|90427.3|90385.9|90337|1494
1640005500000|2021-12-20 13:05:00|90428.7|90378.7|90414.3|90364.3|90433.1|90391.8|90392|90350.5|1481
1640005800000|2021-12-20 13:10:00|90410.4|90360.4|90430.2|90380.2|90459.7|90409.7|90351.9|90301.9|1525
1640006100000|2021-12-20 13:15:00|90431.7|90381.7|90412.7|90387.7|90458.6|90409.8|90397.6|90355.8|1497
1640006400000|2021-12-20 13:20:00|90414.1|90389.1|90339.2|90289.2|90424.6|90389.1|90323.8|90273.8|1456
1640006700000|2021-12-20 13:25:00|90339.4|90289.4|90452.4|90402.4|90461.3|90411.7|90330.8|90289.4|1531
1640007000000|2021-12-20 13:30:00|90451.9|90401.9|90445.5|90395.5|90535|90491.6|90434|90387.1|1667
1640007300000|2021-12-20 13:35:00|90445.2|90395.2|90407.9|90357.9|90482.5|90432.5|90406.7|90356.7|1552
1640007600000|2021-12-20 13:40:00|90408.6|90358.6|90405.9|90355.9|90422|90376.9|90369.3|90319.3|1464
1640007900000|2021-12-20 13:45:00|90406|90356|90366.9|90316.9|90416.7|90366.7|90284.8|90241.8|1713
1640008200000|2021-12-20 13:50:00|90366.8|90316.8|90375.4|90325.4|90406.4|90356.4|90318.5|90275.7|1730
1640008500000|2021-12-20 13:55:00|90374.8|90324.8|90397|90347|90398.6|90348.6|90309.2|90259.2|1536
1640008800000|2021-12-20 14:00:00|90397.3|90347.3|90366.2|90316.2|90412|90362|90321.3|90271.3|1559
1640009100000|2021-12-20 14:05:00|90366.1|90316.1|90386.7|90336.7|90401|90351.4|90316.3|90266.3|1464
1640009400000|2021-12-20 14:10:00|90382|90332|90393.6|90368.6|90417.4|90381.1|90330.9|90280.9|1645
1640009700000|2021-12-20 14:15:00|90394.3|90369.3|90400.7|90350.7|90477.4|90427.4|90381.3|90336.7|1624
1640010000000|2021-12-20 14:20:00|90400.9|90350.9|90398.8|90348.8|90422.3|90374.7|90357.3|90313.4|1475
1640010300000|2021-12-20 14:25:00|90399.9|90349.9|90421|90371|90426.6|90376.6|90358.6|90308.6|1605
1640010600000|2021-12-20 14:30:00|90419.5|90369.5|90401.2|90351.2|90449.3|90407.3|90386.9|90337.3|1753
1640010900000|2021-12-20 14:35:00|90400.8|90350.8|90408.3|90358.3|90465.2|90424.8|90390.2|90340.2|1755
1640011200000|2021-12-20 14:40:00|90408.4|90358.4|90385.8|90335.8|90483.8|90437.9|90374.2|90324.2|1895
1640011500000|2021-12-20 14:45:00|90386.7|90336.7|90457.3|90407.3|90475.9|90425.9|90383.9|90333.9|1817
1640011800000|2021-12-20 14:50:00|90460|90410|90502.1|90452.1|90523.4|90484.2|90439.1|90389.1|1739
1640012100000|2021-12-20 14:55:00|90502|90452|90510|90460|90565.3|90515.3|90494.7|90448.6|1791
1640012400000|2021-12-20 15:00:00|90511.2|90461.2|90454.4|90404.4|90548|90498|90446.4|90396.4|1727
1640012700000|2021-12-20 15:05:00|90454.3|90404.3|90487.1|90437.1|90530.3|90480.3|90428.3|90383|1719
1640013000000|2021-12-20 15:10:00|90486.3|90436.3|90522.5|90472.5|90536.4|90496.9|90470|90420.7|1597
1640013300000|2021-12-20 15:15:00|90522.6|90472.6|90424.2|90374.2|90530|90482.6|90404.6|90366.5|1661
1640013600000|2021-12-20 15:20:00|90413.9|90388.9|90428.5|90378.5|90440.6|90392.8|90369.6|90332.6|1652
1640013900000|2021-12-20 15:25:00|90429.3|90379.3|90462.2|90412.2|90472.4|90423.9|90424.6|90374.6|1548
1640014200000|2021-12-20 15:30:00|90462.5|90412.5|90506|90456|90510.6|90469.2|90390.4|90340.4|1767
1640014500000|2021-12-20 15:35:00|90507.6|90457.6|90515.2|90465.2|90527.5|90477.5|90472.4|90426.5|1686
1640014800000|2021-12-20 15:40:00|90515.4|90465.4|90498.8|90448.8|90518|90470.5|90462.1|90413.9|1594
1640015100000|2021-12-20 15:45:00|90498.9|90448.9|90534.8|90484.8|90538|90493.2|90486.5|90440.3|1571
1640015400000|2021-12-20 15:50:00|90534.7|90484.7|90613.2|90563.2|90620.9|90581.3|90534.2|90484.7|1791
1640015700000|2021-12-20 15:55:00|90613.3|90563.3|90694.1|90644.1|90714.2|90670.1|90590.7|90543.5|1636
1640016000000|2021-12-20 16:00:00|90694.3|90644.3|90640.3|90590.3|90716.1|90666.3|90618.5|90568.5|1712
1640016300000|2021-12-20 16:05:00|90640.9|90590.9|90550.5|90500.5|90643.5|90597.4|90535.7|90485.7|1465
1640016600000|2021-12-20 16:10:00|90550.4|90500.4|90627.7|90577.7|90632.1|90582.1|90545.4|90500.4|1414
1640016900000|2021-12-20 16:15:00|90627.8|90577.8|90599.6|90549.6|90665.4|90621.4|90586.8|90536.8|1452
1640017200000|2021-12-20 16:20:00|90599.5|90549.5|90537.5|90487.5|90604.7|90562.9|90526.7|90486.9|1223
1640017500000|2021-12-20 16:25:00|90538.4|90488.4|90519.8|90469.8|90544.9|90498.1|90504.2|90458.9|1208
1640017800000|2021-12-20 16:30:00|90519.5|90469.5|90572.6|90522.6|90573.3|90523.3|90510.8|90468.4|1314
1640018100000|2021-12-20 16:35:00|90572.4|90522.4|90656.5|90606.5|90665.4|90615.4|90569.5|90519.5|1158
1640018400000|2021-12-20 16:40:00|90656.8|90606.8|90656.4|90606.4|90658.4|90608.4|90630.6|90580.6|920
1640018700000|2021-12-20 16:45:00|90656.5|90606.5|90627.9|90577.9|90679.9|90629.9|90624.3|90574.3|893
1640019000000|2021-12-20 16:50:00|90628.3|90578.3|90547.9|90497.9|90650.1|90600.1|90544.5|90494.5|1563
1640019300000|2021-12-20 16:55:00|90547.5|90497.5|90531|90481|90548.3|90498.3|90506.1|90464.2|1462
1640019600000|2021-12-20 17:00:00|90530.7|90480.7|90545.2|90495.2|90551.6|90501.6|90519.5|90469.5|1257
1640019900000|2021-12-20 17:05:00|90545|90495|90589.9|90539.9|90607.7|90557.7|90540.3|90490.3|1358
1640020200000|2021-12-20 17:10:00|90590|90540|90587|90537|90596.1|90546.1|90517.8|90467.8|1528
1640020500000|2021-12-20 17:15:00|90586.3|90536.3|90576.5|90526.5|90627.5|90577.5|90550|90510.5|1241
1640020800000|2021-12-20 17:20:00|90577.2|90527.2|90635.7|90585.7|90642.8|90592.8|90572.6|90522.6|1047
1640021100000|2021-12-20 17:25:00|90635.9|90585.9|90695.9|90645.9|90696.9|90646.9|90631.3|90581.3|1196
1640021400000|2021-12-20 17:30:00|90695|90645|90711.6|90661.6|90722.2|90672.2|90687.7|90637.7|1328
1640021700000|2021-12-20 17:35:00|90711.5|90661.5|90711.3|90661.3|90720.3|90670.3|90706.1|90656.1|904
1640022000000|2021-12-20 17:40:00|90710.8|90660.8|90712.3|90662.3|90713.8|90663.8|90706.4|90656.4|833
1640022300000|2021-12-20 17:45:00|90712.7|90662.7|90695.7|90645.7|90721.7|90671.7|90689.3|90639.3|941
1640022600000|2021-12-20 17:50:00|90695.5|90645.5|90681.5|90631.5|90703.2|90653.2|90678.5|90628.5|928
1640022900000|2021-12-20 17:55:00|90681|90631|90658.6|90608.6|90692.4|90642.4|90658.1|90608.1|1047
1640023200000|2021-12-20 18:00:00|90658.9|90608.9|90695.2|90645.2|90698.1|90648.1|90658.8|90608.8|1023
1640023500000|2021-12-20 18:05:00|90695.6|90645.6|90680.4|90630.4|90695.7|90645.7|90666.7|90627.1|965
1640023800000|2021-12-20 18:10:00|90681.9|90631.9|90667.3|90617.3|90684.8|90636.9|90661.9|90616.7|797
1640024100000|2021-12-20 18:15:00|90666.9|90616.9|90667.6|90617.6|90673|90623|90664.8|90614.8|774
1640024400000|2021-12-20 18:20:00|90667.7|90617.7|90674.3|90624.3|90680|90630|90667|90617|812
1640024700000|2021-12-20 18:25:00|90674.2|90624.2|90694.7|90644.7|90700.3|90650.3|90665.5|90615.5|1056
1640025000000|2021-12-20 18:30:00|90694.6|90644.6|90704.1|90654.1|90710.9|90660.9|90694.4|90644.4|941
1640025300000|2021-12-20 18:35:00|90704.2|90654.2|90693.2|90643.2|90725.5|90675.5|90691.5|90641.5|873
1640025600000|2021-12-20 18:40:00|90693.1|90643.1|90638.2|90588.2|90693.4|90643.4|90634.6|90584.6|980
1640025900000|2021-12-20 18:45:00|90638|90588|90648.1|90598.1|90659.9|90609.9|90633.1|90583.1|955
1640026200000|2021-12-20 18:50:00|90648.5|90598.5|90658.5|90608.5|90661.2|90611.2|90636.4|90586.4|1067
1640026500000|2021-12-20 18:55:00|90658.8|90608.8|90675.6|90625.6|90679.6|90629.6|90650.8|90600.8|1119
1640026800000|2021-12-20 19:00:00|90675|90625|90680.8|90630.8|90730.3|90680.3|90639.7|90589.7|1276
1640027100000|2021-12-20 19:05:00|90680.7|90630.7|90670.3|90620.3|90681.2|90631.2|90664.5|90614.5|731
1640027400000|2021-12-20 19:10:00|90670.2|90620.2|90672.4|90622.4|90678.1|90628.1|90669.8|90619.8|904
1640027700000|2021-12-20 19:15:00|90672.7|90622.7|90600.7|90550.7|90674.8|90624.8|90599.7|90549.7|1111
1640028000000|2021-12-20 19:20:00|90601.8|90551.8|90594|90544|90614.2|90564.2|90586.8|90536.8|1091
1640028300000|2021-12-20 19:25:00|90593.9|90543.9|90586.8|90536.8|90605.3|90555.3|90585.3|90535.3|870
1640028600000|2021-12-20 19:30:00|90586.5|90536.5|90640.1|90590.1|90646.9|90596.9|90585.2|90535.2|982
1640028900000|2021-12-20 19:35:00|90639.3|90589.3|90650.6|90600.6|90659.8|90609.8|90635.5|90585.5|946
1640029200000|2021-12-20 19:40:00|90650|90600|90638.2|90588.2|90650.6|90600.6|90633.6|90583.6|763
1640029500000|2021-12-20 19:45:00|90638.3|90588.3|90650.8|90600.8|90655.2|90605.2|90633|90583|878
1640029800000|2021-12-20 19:50:00|90650|90600|90652.2|90602.2|90665|90615|90648.8|90598.8|718
1640030100000|2021-12-20 19:55:00|90652.9|90602.9|90715.8|90665.8|90715.8|90665.8|90634.4|90584.4|1356
1640030400000|2021-12-20 20:00:00|90715.6|90665.6|90647.1|90597.1|90715.7|90665.7|90641.7|90591.7|1354
1640030700000|2021-12-20 20:05:00|90645.9|90595.9|90616.5|90566.5|90665.3|90615.3|90611.4|90561.4|1133
1640031000000|2021-12-20 20:10:00|90616.6|90566.6|90637.7|90587.7|90642|90592|90546.3|90496.3|992
1640031300000|2021-12-20 20:15:00|90637.4|90587.4|90642.3|90592.3|90656.8|90606.8|90631.2|90581.2|1186
1640031600000|2021-12-20 20:20:00|90642.6|90592.6|90647.3|90597.3|90649.4|90599.4|90633.1|90583.1|901
1640031900000|2021-12-20 20:25:00|90646.9|90596.9|90632.8|90582.8|90648.6|90598.6|90631.5|90581.5|872
1640032200000|2021-12-20 20:30:00|90632.7|90582.7|90642.4|90592.4|90642.6|90592.6|90628|90578|846
1640032500000|2021-12-20 20:35:00|90642.3|90592.3|90642|90592|90650.8|90600.8|90635.2|90585.2|756
1640032800000|2021-12-20 20:40:00|90641.3|90591.3|90630|90580|90645.9|90595.9|90626|90576|857
1640033100000|2021-12-20 20:45:00|90630.2|90580.2|90626.6|90576.6|90645|90595|90623.9|90573.9|823
1640033400000|2021-12-20 20:50:00|90627.7|90577.7|90630.5|90580.5|90635.3|90585.3|90619.5|90569.5|1006
1640033700000|2021-12-20 20:55:00|90630|90580|90582.2|90532.2|90631.9|90581.9|90572.3|90522.3|1169
1640034000000|2021-12-20 21:00:00|90581.4|90531.4|90549.9|90499.9|90581.4|90531.4|90489.4|90439.4|1607
1640034300000|2021-12-20 21:05:00|90549.8|90499.8|90559.7|90509.7|90571.3|90521.3|90549.3|90499.3|755
1640034600000|2021-12-20 21:10:00|90560.7|90510.7|90584.2|90534.2|90619.3|90569.3|90560.6|90510.6|935
1640034900000|2021-12-20 21:15:00|90584.7|90534.7|90579.4|90529.4|90598.2|90548.2|90578.4|90528.4|552
1640035200000|2021-12-20 21:20:00|90579.7|90529.7|90534.1|90484.1|90580.8|90530.8|90532.5|90482.5|1434
1640035500000|2021-12-20 21:25:00|90534.8|90484.8|90507.2|90457.2|90582.2|90532.2|90499.8|90449.8|1245
1640035800000|2021-12-20 21:30:00|90508.9|90458.9|90517.1|90467.1|90532.5|90482.5|90502.1|90452.1|1891
1640036100000|2021-12-20 21:35:00|90514.4|90464.4|90533|90483|90548|90498|90507.5|90457.5|1526
1640036400000|2021-12-20 21:40:00|90532.7|90482.7|90531.6|90481.6|90542.4|90492.4|90522.9|90472.9|750
1640036700000|2021-12-20 21:45:00|90527.2|90477.2|90547.2|90497.2|90553.4|90503.4|90527.2|90477.2|481
1640037000000|2021-12-20 21:50:00|90543.9|90493.9|90534.1|90484.1|90561.7|90511.7|90527.2|90477.2|435
1640037300000|2021-12-20 21:55:00|90540.3|90490.3|90780.5|90283.5|90780.5|90500.6|90522.3|90202.2|510
1640037600000|2021-12-20 22:00:00|90723.6|90226.6|90644.3|90336.2|90741.6|90338.5|90543.7|90120.8|46
1640037900000|2021-12-20 22:05:00|90522.9|90353.2|90613.7|90307.9|90812.1|90387.6|90522.9|90206|137
1640038200000|2021-12-20 22:10:00|90572.7|90375.6|90641.2|90298.3|90671.1|90404.4|90544.9|90183|244
1640038500000|2021-12-20 22:15:00|90663|90283.7|90577.2|90368.4|90671.5|90417.9|90554.7|90283.4|191
1640038800000|2021-12-20 22:20:00|90582.6|90337.7|90578.1|90400.1|90629.4|90419.1|90543.2|90337.7|199
1640039100000|2021-12-20 22:25:00|90550.1|90414.3|90664.5|90281.7|90668|90422.3|90544.9|90281.7|141
1640039400000|2021-12-20 22:30:00|90631.2|90319.4|90556.9|90409.5|90631.2|90461.3|90501.6|90319.4|512
1640039700000|2021-12-20 22:35:00|90560|90405.9|90511.3|90461.3|90597|90475.9|90500.1|90336|346
1640040000000|2021-12-20 22:40:00|90522.8|90472.8|90503.1|90453.1|90571.6|90475.9|90499.3|90377|384
1640040300000|2021-12-20 22:45:00|90552|90422.7|90558.5|90392.8|90586|90475.3|90499.4|90362|456
1640040600000|2021-12-20 22:50:00|90565|90390.7|90558.5|90415.5|90583.4|90467.5|90500.2|90359.5|641
1640040900000|2021-12-20 22:55:00|90558.3|90414.7|90560.5|90385.2|90585.7|90465.6|90510.3|90312.6|1043
1640041200000|2021-12-20 23:00:00|90569.7|90376.9|90675.4|90446.8|90736|90463.4|90560.9|90347.6|1611
1640041500000|2021-12-20 23:05:00|90675.5|90445.8|90710.1|90437|90776.9|90466.2|90656.8|90408.3|1304
1640041800000|2021-12-20 23:10:00|90709.9|90437.2|90691.4|90484.7|90721.6|90496.6|90674.5|90432.6|670
1640042100000|2021-12-20 23:15:00|90693.7|90487.4|90688.1|90490.1|90701.8|90508.1|90663.1|90462.6|529
1640042400000|2021-12-20 23:20:00|90680.5|90488.9|90675.9|90495.1|90710.2|90504.3|90663.7|90461.7|450
1640042700000|2021-12-20 23:25:00|90673.7|90493|90681|90500.9|90696.8|90510.5|90655.2|90462.1|549
1640043000000|2021-12-20 23:30:00|90678.1|90499.6|90672|90511.5|90698.6|90540.7|90663.9|90483.1|692
1640043300000|2021-12-20 23:35:00|90669.5|90512.6|90688|90510.4|90703.2|90527.6|90662|90480.2|589
1640043600000|2021-12-20 23:40:00|90690|90507.5|90669.5|90523.6|90700.7|90536.7|90660.4|90494.8|591
1640043900000|2021-12-20 23:45:00|90672.9|90521.5|90677.2|90504.2|90697.5|90534.9|90661.1|90493.5|503
1640044200000|2021-12-20 23:50:00|90678|90503.3|90672.4|90498.5|90693.7|90517.2|90657.5|90490.6|362
1640044500000|2021-12-20 23:55:00|90663.5|90506.4|90670|90503.1|90690.9|90524|90648.5|90488.6|485
1640044800000|2021-12-21 00:00:00|90665.7|90506.3|90659.1|90516.5|90682.4|90524|90648.6|90484.6|713
1640045100000|2021-12-21 00:05:00|90657.7|90518.1|90659|90522|90676.6|90571.7|90610.7|90510.8|551
1640045400000|2021-12-21 00:10:00|90659.1|90522.9|90665.5|90525|90687.4|90565.2|90607.7|90505.9|509
1640045700000|2021-12-21 00:15:00|90670.8|90519.7|90667.1|90519.7|90685.7|90565.8|90615.8|90510.2|523
1640046000000|2021-12-21 00:20:00|90663.9|90518.7|90664.3|90523.9|90679.8|90530.7|90656|90510.9|490
1640046300000|2021-12-21 00:25:00|90664.2|90524.2|90659.3|90518.5|90684|90559.6|90609.6|90503.2|482
1640046600000|2021-12-21 00:30:00|90660.7|90517.6|90657.2|90514|90686|90532.6|90642.4|90493.9|385
1640046900000|2021-12-21 00:35:00|90664.9|90500.5|90663.5|90515.1|90673.9|90560.8|90608.3|90489.8|509
1640047200000|2021-12-21 00:40:00|90663.4|90515|90656.7|90516.4|90665.3|90560.8|90610.3|90496.7|468
1640047500000|2021-12-21 00:45:00|90654.7|90517.4|90644.4|90505.5|90665.3|90551.6|90594.1|90494.9|444
1640047800000|2021-12-21 00:50:00|90645.2|90505.6|90669.4|90513.4|90680.3|90557.6|90596|90495|611
1640048100000|2021-12-21 00:55:00|90670.3|90514.4|90631.3|90500|90678.5|90549.7|90585.3|90490.5|643
1640048400000|2021-12-21 01:00:00|90586.9|90536.9|90581.9|90531.9|90705.1|90596.1|90580.1|90492.5|1154
1640048700000|2021-12-21 01:05:00|90581.7|90531.7|90578.3|90528.3|90594|90544|90565|90515|859
1640049000000|2021-12-21 01:10:00|90574.2|90524.2|90564.6|90514.6|90588.2|90538.2|90557.9|90507.9|663
1640049300000|2021-12-21 01:15:00|90563.7|90513.7|90569.7|90519.7|90597.2|90525.5|90555.8|90466.8|664
1640049600000|2021-12-21 01:20:00|90569|90519|90565.6|90515.6|90584.5|90534.5|90558.8|90508.8|863
1640049900000|2021-12-21 01:25:00|90564.8|90514.8|90566.8|90516.8|90572.7|90522.7|90554.6|90504.6|882
1640050200000|2021-12-21 01:30:00|90564.8|90514.8|90556.9|90506.9|90573.7|90523.7|90550.6|90500.6|1057
1640050500000|2021-12-21 01:35:00|90557.2|90507.2|90499.4|90449.4|90564.5|90508.6|90494.3|90408.8|1234
1640050800000|2021-12-21 01:40:00|90499.7|90449.7|90509.3|90459.3|90517.8|90467.8|90494.8|90444.8|789
1640051100000|2021-12-21 01:45:00|90509.5|90459.5|90505.4|90455.4|90565|90484|90500.2|90413.8|878
1640051400000|2021-12-21 01:50:00|90504.5|90454.5|90484.4|90434.4|90550.4|90460.8|90478.3|90379.3|1393
1640051700000|2021-12-21 01:55:00|90483.8|90433.8|90494.6|90362.3|90525.9|90435.1|90440.6|90341.6|994
1640052000000|2021-12-21 02:00:00|90492|90363.7|90438.3|90388.3|90494.1|90403.4|90428.1|90341.3|835
1640052300000|2021-12-21 02:05:00|90438.2|90388.2|90423.6|90373.6|90486.6|90393.4|90422.9|90343.8|1002
1640052600000|2021-12-21 02:10:00|90423.2|90373.2|90429|90379|90489.8|90408.9|90406.1|90324.5|761
1640052900000|2021-12-21 02:15:00|90430.1|90380.1|90418.3|90368.3|90465.6|90384.1|90405.8|90322.6|449
1640053200000|2021-12-21 02:20:00|90418|90368|90412.5|90362.5|90466.6|90377.4|90410.2|90329.4|433
1640053500000|2021-12-21 02:25:00|90412.7|90362.7|90399.2|90349.2|90466.3|90365.3|90398.4|90315.8|443
1640053800000|2021-12-21 02:30:00|90399.8|90349.8|90402.4|90352.4|90442.3|90359.7|90388.6|90309.8|415
1640054100000|2021-12-21 02:35:00|90402.6|90352.6|90404.7|90354.7|90455.6|90363|90390.9|90306.1|457
1640054400000|2021-12-21 02:40:00|90403.8|90353.8|90435.1|90385.1|90485.4|90406|90396.6|90309.2|562
1640054700000|2021-12-21 02:45:00|90436.2|90386.2|90433.1|90383.1|90485.9|90395.9|90427.1|90341.8|559
1640055000000|2021-12-21 02:50:00|90433.9|90383.9|90441.6|90391.6|90484.9|90395.9|90424.7|90344|671
1640055300000|2021-12-21 02:55:00|90440.3|90390.3|90421.4|90371.4|90489.5|90395.5|90417.7|90345.6|750
1640055600000|2021-12-21 03:00:00|90421.2|90371.2|90437.7|90387.7|90488.6|90407.3|90419.5|90362.6|575
1640055900000|2021-12-21 03:05:00|90443.4|90393.4|90458.2|90408.2|90498.3|90412.9|90427.2|90359.1|458
1640056200000|2021-12-21 03:10:00|90457.7|90407.7|90414.1|90364.1|90472.7|90422.7|90406.2|90330.3|975
1640056500000|2021-12-21 03:15:00|90414.4|90364.4|90402.7|90352.7|90432.9|90382.9|90393.9|90343.9|955
1640056800000|2021-12-21 03:20:00|90402.6|90352.6|90400.8|90350.8|90445.2|90365.2|90389.1|90320.2|650
1640057100000|2021-12-21 03:25:00|90400.6|90350.6|90396.5|90346.5|90454|90367.8|90396.5|90322.1|471
1640057400000|2021-12-21 03:30:00|90396.7|90346.7|90408.5|90358.5|90424.8|90374.8|90396.7|90346.7|582
1640057700000|2021-12-21 03:35:00|90402.1|90352.1|90399.6|90349.6|90417.1|90367.1|90395.8|90345.8|639
1640058000000|2021-12-21 03:40:00|90399.5|90349.5|90407.6|90357.6|90449.3|90371.5|90396.6|90312.9|576
1640058300000|2021-12-21 03:45:00|90407.5|90357.5|90421.7|90371.7|90436.8|90386.8|90403.9|90353.9|498
1640058600000|2021-12-21 03:50:00|90422.2|90372.2|90424.3|90374.3|90466.2|90386.8|90412.3|90334.7|519
1640058900000|2021-12-21 03:55:00|90423.3|90373.3|90414.5|90364.5|90434.5|90384.5|90409.1|90359.1|514
1640059200000|2021-12-21 04:00:00|90415.3|90365.3|90414.9|90364.9|90426.5|90376.5|90408|90358|602
1640059500000|2021-12-21 04:05:00|90415.8|90365.8|90434.2|90384.2|90460|90392.9|90384.9|90326.2|551
1640059800000|2021-12-21 04:10:00|90435|90385|90434.3|90384.3|90447.4|90397.4|90427.6|90377.6|513
1640060100000|2021-12-21 04:15:00|90436.5|90386.5|90439.4|90389.4|90447.9|90397.9|90432.4|90382.4|458
1640060400000|2021-12-21 04:20:00|90440|90390|90438.7|90388.7|90452.6|90402.6|90432.3|90382.3|477
1640060700000|2021-12-21 04:25:00|90438.9|90388.9|90435.6|90385.6|90447.8|90397.8|90431.4|90381.4|451
1640061000000|2021-12-21 04:30:00|90433.1|90383.1|90433.9|90383.9|90447.6|90397.6|90428.8|90378.8|513
1640061300000|2021-12-21 04:35:00|90433.4|90383.4|90436.9|90386.9|90451.3|90401.3|90429.8|90379.8|462
1640061600000|2021-12-21 04:40:00|90432.7|90382.7|90436.4|90386.4|90451.2|90401.2|90430.4|90380.4|440
1640061900000|2021-12-21 04:45:00|90436.3|90386.3|90442.8|90392.8|90447|90397|90429.5|90379.5|493
1640062200000|2021-12-21 04:50:00|90441.6|90391.6|90438.1|90388.1|90485.8|90399.9|90435.2|90352.2|504
1640062500000|2021-12-21 04:55:00|90438.7|90388.7|90431.2|90381.2|90445.2|90395.2|90424|90374|537
1640062800000|2021-12-21 05:00:00|90431.4|90381.4|90435.3|90385.3|90443.4|90393.4|90422.6|90372.6|600
1640063100000|2021-12-21 05:05:00|90435.8|90385.8|90431.1|90381.1|90446.9|90396.9|90427.6|90377.6|561
1640063400000|2021-12-21 05:10:00|90431.2|90381.2|90413.2|90363.2|90437.8|90387.8|90408.7|90358.7|752
1640063700000|2021-12-21 05:15:00|90410.8|90360.8|90413.6|90363.6|90462.2|90378.3|90409.8|90329.9|484
1640064000000|2021-12-21 05:20:00|90415.4|90365.4|90427.8|90377.8|90429.8|90379.8|90412.3|90362.3|426
1640064300000|2021-12-21 05:25:00|90427.7|90377.7|90426.5|90376.5|90438.4|90388.4|90414.9|90364.9|595
1640064600000|2021-12-21 05:30:00|90426.7|90376.7|90420.5|90370.5|90428.8|90378.8|90413.5|90363.5|613
1640064900000|2021-12-21 05:35:00|90420.6|90370.6|90414.3|90364.3|90430.3|90380.3|90404.8|90354.8|406
1640065200000|2021-12-21 05:40:00|90413.2|90363.2|90416|90366|90423.7|90373.7|90407.8|90357.8|387
1640065500000|2021-12-21 05:45:00|90411.6|90361.6|90435.3|90385.3|90441.4|90391.4|90411.4|90361.4|413
1640065800000|2021-12-21 05:50:00|90433.6|90383.6|90453.7|90403.7|90466.1|90416.1|90432|90382|609
1640066100000|2021-12-21 05:55:00|90448.3|90398.3|90401.2|90351.2|90457.1|90407.1|90398.4|90348.4|674
1640066400000|2021-12-21 06:00:00|90399.7|90349.7|90422.7|90372.7|90436.2|90386.2|90399.7|90349.7|1064
1640066700000|2021-12-21 06:05:00|90422.6|90372.6|90454.6|90404.6|90458.6|90408.6|90420|90370|1155
1640067000000|2021-12-21 06:10:00|90454.5|90404.5|90436.6|90386.6|90457.1|90407.1|90424.6|90374.6|826
1640067300000|2021-12-21 06:15:00|90436.7|90386.7|90434.5|90384.5|90441.8|90391.8|90414.3|90364.3|747
1640067600000|2021-12-21 06:20:00|90434.3|90384.3|90429.2|90379.2|90442.1|90392.1|90421.5|90371.5|592
1640067900000|2021-12-21 06:25:00|90430.2|90380.2|90425.4|90375.4|90444.4|90394.4|90423.3|90373.3|661
1640068200000|2021-12-21 06:30:00|90425.2|90375.2|90487.3|90437.3|90494.7|90444.7|90397.7|90347.7|1247
1640068500000|2021-12-21 06:35:00|90487.9|90437.9|90434.1|90384.1|90491.4|90441.4|90403.9|90353.9|1207
1640068800000|2021-12-21 06:40:00|90434.3|90384.3|90446.4|90396.4|90518.2|90468.2|90434.1|90384.1|1295
1640069100000|2021-12-21 06:45:00|90445|90395|90308.3|90258.3|90445.6|90395.6|90291.8|90241.8|1614
1640069400000|2021-12-21 06:50:00|90307.6|90257.6|90264|90214|90314.8|90264.8|90243.3|90193.3|1443
1640069700000|2021-12-21 06:55:00|90263.6|90213.6|90282.5|90232.5|90297.9|90247.9|90262.8|90212.8|1542
1640070000000|2021-12-21 07:00:00|90282.1|90232.1|90292.8|90242.8|90315.3|90270.2|90268.9|90227.8|1091
1640070300000|2021-12-21 07:05:00|90292.5|90242.5|90278.3|90253.3|90309.2|90270.3|90268.4|90226|1051
1640070600000|2021-12-21 07:10:00|90278.2|90253.2|90287.8|90237.8|90311.3|90268.4|90274.1|90233.7|1042
1640070900000|2021-12-21 07:15:00|90287.7|90237.7|90251.5|90226.5|90288.2|90250.3|90247|90212.8|1043
1640071200000|2021-12-21 07:20:00|90251.9|90226.9|90276.5|90226.5|90293.8|90248.1|90237.6|90198.9|1076
1640071500000|2021-12-21 07:25:00|90273.7|90223.7|90231.1|90181.1|90284|90247.7|90218|90180.8|1006
1640071800000|2021-12-21 07:30:00|90231.5|90181.5|90286.1|90261.1|90302.8|90264.6|90192.3|90158.4|1245
1640072100000|2021-12-21 07:35:00|90285.4|90260.4|90229.6|90204.6|90313.1|90286.4|90224.2|90181.2|1175
1640072400000|2021-12-21 07:40:00|90229.5|90204.5|90231.8|90206.8|90277|90232|90212|90187|1327
1640072700000|2021-12-21 07:45:00|90231.6|90206.6|90281.4|90256.4|90312.7|90277|90226.6|90191.5|1324
1640073000000|2021-12-21 07:50:00|90281.3|90256.3|90390.7|90340.7|90418.5|90368.5|90249.1|90211.6|1408
1640073300000|2021-12-21 07:55:00|90393.1|90343.1|90404.1|90354.1|90442.1|90392.1|90369.7|90319.7|1582
1640073600000|2021-12-21 08:00:00|90404.4|90354.4|90321.1|90296.1|90410.5|90378.5|90316.4|90278.7|1610
1640073900000|2021-12-21 08:05:00|90321.8|90296.8|90346.6|90321.6|90367.6|90326.5|90309.6|90270.9|1581
1640074200000|2021-12-21 08:10:00|90345.2|90320.2|90332|90307|90355|90322.5|90311.5|90280|1396
1640074500000|2021-12-21 08:15:00|90331.9|90306.9|90314.1|90289.1|90348|90314.9|90311.1|90276.9|1372
1640074800000|2021-12-21 08:20:00|90314|90289|90270.8|90245.8|90327.3|90302.3|90251.1|90219.6|1465
1640075100000|2021-12-21 08:25:00|90271|90246|90229.9|90204.9|90294.9|90268.6|90207.6|90173.5|1498
1640075400000|2021-12-21 08:30:00|90230.7|90205.7|90243.4|90218.4|90275.5|90250.5|90220.4|90195.4|1630
1640075700000|2021-12-21 08:35:00|90243.3|90218.3|90184.4|90159.4|90245.8|90220.8|90160|90123.5|1726
1640076000000|2021-12-21 08:40:00|90182.5|90157.5|90127.6|90102.6|90199.8|90174.8|90127.6|90102.6|1539
1640076300000|2021-12-21 08:45:00|90129.4|90104.4|90157.2|90132.2|90219.8|90182.9|90115.2|90090.2|1589
1640076600000|2021-12-21 08:50:00|90156.8|90131.8|90135.3|90110.3|90158|90131.8|90112.6|90084.7|1345
1640076900000|2021-12-21 08:55:00|90134.7|90109.7|90168.2|90118.2|90184.6|90157.1|90125.6|90092.4|1359
1640077200000|2021-12-21 09:00:00|90167.1|90117.1|90194.9|90169.9|90211.3|90186.3|90132|90095.8|1520
1640077500000|2021-12-21 09:05:00|90194.7|90169.7|90200.7|90175.7|90212.2|90185.2|90140.3|90102.5|1359
1640077800000|2021-12-21 09:10:00|90201.1|90176.1|90145.8|90120.8|90217.2|90192.2|90128.3|90097.1|1246
1640078100000|2021-12-21 09:15:00|90145.5|90120.5|90138|90113|90165.1|90134.9|90113.8|90088.8|1179
1640078400000|2021-12-21 09:20:00|90138.7|90113.7|90129.6|90104.6|90167.4|90142.4|90118.9|90093.9|1077
1640078700000|2021-12-21 09:25:00|90129.7|90104.7|90139.2|90114.2|90156.9|90131.9|90125.5|90094.3|980
1640079000000|2021-12-21 09:30:00|90138.4|90113.4|90130.8|90105.8|90177.9|90142.3|90122|90092.9|1253
1640079300000|2021-12-21 09:35:00|90130.4|90105.4|90119.5|90094.5|90144.9|90119.2|90107.6|90080.8|1138
1640079600000|2021-12-21 09:40:00|90123.5|90098.5|90094.3|90069.3|90134|90103.5|90089.1|90052|1323
1640079900000|2021-12-21 09:45:00|90095|90070|90057.7|90032.7|90129.6|90094|90054.3|90021.6|1247
1640080200000|2021-12-21 09:50:00|90057.8|90032.8|90060.5|90035.5|90076|90045.8|90022.5|89995.3|1305
1640080500000|2021-12-21 09:55:00|90060.4|90035.4|90134.8|90084.8|90135.9|90100.1|90058.2|90030.9|1297
1640080800000|2021-12-21 10:00:00|90120.6|90095.6|90079|90054|90153|90115|90067.1|90033.1|1229
1640081100000|2021-12-21 10:05:00|90079.8|90054.8|90060.2|90035.2|90096|90063.3|90058.4|90025.4|1196
1640081400000|2021-12-21 10:10:00|90060.1|90035.1|90081.9|90056.9|90090.3|90065.3|90053.4|90028.4|969
1640081700000|2021-12-21 10:15:00|90082.1|90057.1|90034.8|90009.8|90100.1|90068.5|90034.8|90004.8|1333
1640082000000|2021-12-21 10:20:00|90032.8|90007.8|90084.6|90059.6|90093.3|90068.3|90023.3|89986.5|1161
1640082300000|2021-12-21 10:25:00|90084.3|90059.3|90124.4|90099.4|90132.8|90099.7|90063.9|90027.6|1340
1640082600000|2021-12-21 10:30:00|90126.1|90101.1|89994.4|89969.4|90160.4|90124.5|89986.5|89950.3|1385
1640082900000|2021-12-21 10:35:00|89994.3|89969.3|89960.9|89935.9|90010.5|89973.6|89958.7|89925.8|1182
1640083200000|2021-12-21 10:40:00|89961.1|89936.1|90029.8|89979.8|90036.8|90000.4|89955.9|89915.9|1263
1640083500000|2021-12-21 10:45:00|90018.4|89993.4|89954.3|89929.3|90024.9|89996.8|89937.3|89901.8|1149
1640083800000|2021-12-21 10:50:00|89955.1|89930.1|89909.9|89884.9|89962.8|89931.3|89905.3|89867.6|1238
1640084100000|2021-12-21 10:55:00|89910|89885|89959.3|89934.3|89992.1|89956.1|89901|89870.4|1264
1640084400000|2021-12-21 11:00:00|89960|89935|90030.7|90005.7|90078.3|90028.3|89959.4|89933.4|1233
1640084700000|2021-12-21 11:05:00|90031.5|90006.5|89942.3|89892.3|90045.4|90009.7|89922.7|89892.3|1210
1640085000000|2021-12-21 11:10:00|89943.6|89893.6|89965.8|89940.8|90000.2|89963.3|89899.4|89869.3|1239
1640085300000|2021-12-21 11:15:00|89967.6|89942.6|89977.1|89952.1|90004.1|89971.1|89939.7|89914.7|1415
1640085600000|2021-12-21 11:20:00|89976.6|89951.6|89963.9|89938.9|89990.4|89965.4|89934.5|89902.5|1170
1640085900000|2021-12-21 11:25:00|89963.4|89938.4|89932.6|89907.6|89963.9|89938.9|89864.9|89825.6|1421
1640086200000|2021-12-21 11:30:00|89933|89908|89918|89893|89944.7|89915.3|89883.4|89845.6|1147
1640086500000|2021-12-21 11:35:00|89917.8|89892.8|89883.6|89858.6|89928.8|89903.8|89878.4|89853.4|1044
1640086800000|2021-12-21 11:40:00|89884.5|89859.5|89869.8|89844.8|89896.2|89866|89849.8|89811.6|1238
1640087100000|2021-12-21 11:45:00|89870.2|89845.2|89918.4|89893.4|89947.1|89914.3|89855.5|89830.5|1344
1640087400000|2021-12-21 11:50:00|89918.3|89893.3|89848.2|89823.2|89952.7|89914|89845.2|89808.6|1230
1640087700000|2021-12-21 11:55:00|89847.6|89822.6|89879.9|89854.9|89908.1|89869.5|89847.6|89818.4|1168
1640088000000|2021-12-21 12:00:00|89878.9|89853.9|89832|89807|89900|89865.5|89832|89802.7|1197
1640088300000|2021-12-21 12:05:00|89832.5|89807.5|89790.9|89765.9|89843.2|89810.7|89788.8|89752.4|866
1640088600000|2021-12-21 12:10:00|89791.1|89766.1|89884.5|89859.5|89892.1|89867.1|89787.3|89758.2|1009
1640088900000|2021-12-21 12:15:00|89886|89861|89835.5|89810.5|89893.1|89861|89829.5|89794.8|975
1640089200000|2021-12-21 12:20:00|89836.4|89811.4|89751|89726|89841.2|89816.2|89733.4|89696.5|1338
1640089500000|2021-12-21 12:25:00|89750|89725|89788.1|89763.1|89810.8|89775.4|89746.8|89721.8|1156
1640089800000|2021-12-21 12:30:00|89788.3|89763.3|89845.9|89820.9|89848.6|89823.6|89783.3|89758.3|920
1640090100000|2021-12-21 12:35:00|89845.8|89820.8|89833.5|89808.5|89857.6|89832.6|89820.9|89791|886
1640090400000|2021-12-21 12:40:00|89832.7|89807.7|89857.3|89832.3|89879.8|89840.7|89824.8|89799.8|903
1640090700000|2021-12-21 12:45:00|89857.2|89832.2|89811.5|89786.5|89872.4|89846.6|89806.8|89776.1|946
1640091000000|2021-12-21 12:50:00|89811.3|89786.3|89717.5|89692.5|89813.5|89788.5|89716.4|89691.4|1264
1640091300000|2021-12-21 12:55:00|89717.4|89692.4|89768.5|89743.5|89782.4|89747.8|89679.8|89654.8|1547
1640091600000|2021-12-21 13:00:00|89768|89743|89708.6|89683.6|89787.6|89758.3|89685.9|89648.3|1416
1640091900000|2021-12-21 13:05:00|89707.5|89682.5|89849.4|89824.4|89876|89839.5|89703.1|89678.1|1348
1640092200000|2021-12-21 13:10:00|89849.3|89824.3|89872.8|89847.8|89875.1|89850.1|89810.6|89785.6|1367
1640092500000|2021-12-21 13:15:00|89873|89848|89812.9|89787.9|89883.1|89858.1|89810.6|89782.8|1388
1640092800000|2021-12-21 13:20:00|89810.5|89785.5|89809.8|89784.8|89847.7|89810.5|89794.3|89767.3|1454
1640093100000|2021-12-21 13:25:00|89810.1|89785.1|89782.5|89757.5|89839|89807.8|89781.4|89744.4|1071
1640093400000|2021-12-21 13:30:00|89782.3|89757.3|89736.9|89711.9|89791.3|89759.4|89715.3|89675.4|1486
1640093700000|2021-12-21 13:35:00|89736.8|89711.8|89701.2|89676.2|89744.8|89719.8|89684.6|89659.6|1360
1640094000000|2021-12-21 13:40:00|89701.1|89676.1|89751.5|89726.5|89763.4|89738.4|89688|89654.9|1235
1640094300000|2021-12-21 13:45:00|89751.6|89726.6|89819.4|89794.4|89828|89803|89748.2|89723.2|1143
1640094600000|2021-12-21 13:50:00|89818.9|89793.9|89836.5|89811.5|89837.1|89812.1|89770.4|89745.4|1266
1640094900000|2021-12-21 13:55:00|89836.4|89811.4|89860.9|89835.9|89873.3|89848.3|89835.1|89800.2|1241
1640095200000|2021-12-21 14:00:00|89860.4|89835.4|89818|89793|89862|89837|89800.2|89769.4|1392
1640095500000|2021-12-21 14:05:00|89817.7|89792.7|89770.9|89745.9|89826.5|89796.7|89761.4|89736.4|1123
1640095800000|2021-12-21 14:10:00|89771.1|89746.1|89783.7|89758.7|89790.2|89765.2|89745.7|89720.7|1368
1640096100000|2021-12-21 14:15:00|89781.9|89756.9|89785.2|89760.2|89810.1|89785.1|89759.4|89722.5|1222
1640096400000|2021-12-21 14:20:00|89785.1|89760.1|89796.8|89771.8|89812.7|89777.9|89768.2|89743.2|1371
1640096700000|2021-12-21 14:25:00|89797.3|89772.3|89777|89727|89808.2|89779.2|89727.3|89695.8|1451
1640097000000|2021-12-21 14:30:00|89765|89740|89773.9|89748.9|89782.8|89756.7|89724.8|89689.3|1653
1640097300000|2021-12-21 14:35:00|89773.2|89748.2|89726.7|89701.7|89812.9|89787.9|89713.8|89684|1513
1640097600000|2021-12-21 14:40:00|89726.6|89701.6|89844.7|89819.7|89869.7|89838.4|89726.4|89701.4|1719
1640097900000|2021-12-21 14:45:00|89845|89820|89853.8|89828.8|89895.7|89859.2|89835.3|89810.3|1542
1640098200000|2021-12-21 14:50:00|89853.7|89828.7|89841.4|89816.4|89881.3|89851.3|89812.7|89787.7|1779
1640098500000|2021-12-21 14:55:00|89841.5|89816.5|89802.7|89777.7|89849|89824|89796.1|89768.5|1651
1640098800000|2021-12-21 15:00:00|89803.2|89778.2|89813.4|89788.4|89845.5|89820.5|89787.5|89762.5|1742
1640099100000|2021-12-21 15:05:00|89813.2|89788.2|89836.1|89811.1|89862.5|89832.5|89793.1|89764.2|1682
1640099400000|2021-12-21 15:10:00|89836|89811|89747.8|89722.8|89838.2|89813.2|89746.5|89721.5|1380
1640099700000|2021-12-21 15:15:00|89748|89723|89738.3|89713.3|89767.9|89738.4|89690.2|89643.8|1464
1640100000000|2021-12-21 15:20:00|89738.5|89713.5|89749.9|89724.9|89766.1|89741.1|89695.1|89658.8|1593
1640100300000|2021-12-21 15:25:00|89750.8|89725.8|89773.8|89748.8|89831.6|89800.3|89737.4|89712.4|1635
1640100600000|2021-12-21 15:30:00|89772.3|89747.3|89765.9|89740.9|89781.1|89753.3|89734.4|89702.3|1490
1640100900000|2021-12-21 15:35:00|89765.7|89740.7|89739.7|89714.7|89806.3|89777.1|89735.5|89704.7|1569
1640101200000|2021-12-21 15:40:00|89738.6|89713.6|89697|89672|89739.3|89714.3|89631.9|89606.9|1577
1640101500000|2021-12-21 15:45:00|89697.7|89672.7|89726.9|89701.9|89753.6|89728.6|89691.5|89665.1|1651
1640101800000|2021-12-21 15:50:00|89726.8|89701.8|89715.8|89690.8|89780.8|89755.8|89712.7|89686.4|1701
1640102100000|2021-12-21 15:55:00|89716.1|89691.1|89716.2|89691.2|89771.4|89740.2|89715.4|89680|1807
1640102400000|2021-12-21 16:00:00|89715.2|89690.2|89680.6|89655.6|89761|89724.2|89678.4|89653.4|1592
1640102700000|2021-12-21 16:05:00|89680.7|89655.7|89603.2|89578.2|89694|89669|89599.3|89574.3|1352
1640103000000|2021-12-21 16:10:00|89603.7|89578.7|89640.6|89615.6|89683.5|89651.8|89603.6|89578.6|1298
1640103300000|2021-12-21 16:15:00|89639.7|89614.7|89593.6|89568.6|89646.3|89621.3|89576.1|89551.1|1199
1640103600000|2021-12-21 16:20:00|89593.4|89568.4|89643.3|89618.3|89651.5|89626.5|89587.5|89562.5|1221
1640103900000|2021-12-21 16:25:00|89643.2|89618.2|89712.8|89662.8|89731.9|89693.5|89642.5|89609.1|1361
1640104200000|2021-12-21 16:30:00|89713.1|89663.1|89726.8|89676.8|89731|89695.7|89698.3|89657.4|1285
1640104500000|2021-12-21 16:35:00|89728|89678|89707.6|89682.6|89732|89695.5|89675.3|89625.3|1358
1640104800000|2021-12-21 16:40:00|89708.2|89683.2|89652.8|89602.8|89715|89683.2|89638|89598.3|1078
1640105100000|2021-12-21 16:45:00|89653.1|89603.1|89658.9|89608.9|89676.9|89638.2|89619.6|89581.7|909
1640105400000|2021-12-21 16:50:00|89657.5|89607.5|89659.9|89609.9|89661.9|89626.1|89609.2|89566.4|1205
1640105700000|2021-12-21 16:55:00|89659.8|89609.8|89622.6|89597.6|89693|89656.7|89619|89579.3|1255
1640106000000|2021-12-21 17:00:00|89624.5|89599.5|89620.5|89595.5|89661.5|89614.2|89612|89574.2|1337
1640106300000|2021-12-21 17:05:00|89621|89596|89632.8|89582.8|89647|89602.4|89600.5|89550.5|1111
1640106600000|2021-12-21 17:10:00|89633.1|89583.1|89589.4|89539.4|89649|89602.3|89588.4|89538.4|1243
1640106900000|2021-12-21 17:15:00|89590.4|89540.4|89569.1|89519.1|89600.1|89558.2|89566.7|89517.5|1072
1640107200000|2021-12-21 17:20:00|89568.9|89518.9|89583.7|89533.7|89593.4|89546.2|89549.4|89515.8|1180
1640107500000|2021-12-21 17:25:00|89584|89534|89569.3|89519.3|89586.6|89538.5|89551.8|89512.4|1080
1640107800000|2021-12-21 17:30:00|89569.6|89519.6|89588|89538|89594.2|89548|89546|89509.9|1054
1640108100000|2021-12-21 17:35:00|89588.1|89538.1|89546.7|89496.7|89600.1|89553.4|89541.4|89491.4|1336
1640108400000|2021-12-21 17:40:00|89545.9|89495.9|89563.3|89513.3|89565.8|89522.9|89516.7|89466.7|1010
1640108700000|2021-12-21 17:45:00|89563.4|89513.4|89572.4|89522.4|89575.1|89533.5|89545.2|89507.8|897
1640109000000|2021-12-21 17:50:00|89572.8|89522.8|89564.1|89514.1|89580.5|89539.1|89547.9|89506.4|821
1640109300000|2021-12-21 17:55:00|89563.8|89513.8|89562.5|89512.5|89571.2|89525.6|89513.4|89463.4|1093
1640109600000|2021-12-21 18:00:00|89562.8|89512.8|89565.4|89515.4|89596.3|89546.3|89540.7|89493.5|1409
1640109900000|2021-12-21 18:05:00|89565.2|89515.2|89544.6|89519.6|89593.5|89546.5|89543.5|89503.2|1109
1640110200000|2021-12-21 18:10:00|89545.2|89520.2|89537.4|89487.4|89564.5|89531.6|89519.4|89482.5|861
1640110500000|2021-12-21 18:15:00|89536.8|89486.8|89541.1|89516.1|89566.6|89519|89510.7|89468.4|951
1640110800000|2021-12-21 18:20:00|89541.3|89516.3|89542.3|89492.3|89549.7|89516.3|89517.4|89471.4|880
1640111100000|2021-12-21 18:25:00|89542.4|89492.4|89530.4|89480.4|89545.9|89507.5|89513.7|89474.6|608
1640111400000|2021-12-21 18:30:00|89530.6|89480.6|89496.1|89446.1|89537.9|89497.9|89460.2|89410.2|801
1640111700000|2021-12-21 18:35:00|89483.9|89458.9|89465.7|89415.7|89495.1|89459|89442.2|89392.2|990
1640112000000|2021-12-21 18:40:00|89465.5|89415.5|89471|89421|89480.6|89438|89443|89402.3|723
1640112300000|2021-12-21 18:45:00|89471.5|89421.5|89465.2|89440.2|89495.6|89453.1|89452.6|89417.8|1050
1640112600000|2021-12-21 18:50:00|89464.7|89439.7|89488.9|89438.9|89502.9|89452.9|89461.7|89417.1|895
1640112900000|2021-12-21 18:55:00|89493|89443|89443.1|89418.1|89493|89443|89437.6|89387.7|936
1640113200000|2021-12-21 19:00:00|89443.5|89418.5|89458.7|89408.7|89467|89431.5|89429.7|89384.9|740
1640113500000|2021-12-21 19:05:00|89459.5|89409.5|89468|89418|89480.9|89435.5|89446.4|89409.5|740
1640113800000|2021-12-21 19:10:00|89467.9|89417.9|89454.5|89429.5|89484.8|89447.8|89452.9|89414|720
1640114100000|2021-12-21 19:15:00|89453.7|89428.7|89480.1|89430.1|89488.8|89447.7|89453.7|89418.8|817
1640114400000|2021-12-21 19:20:00|89480.3|89430.3|89469.5|89444.5|89491.6|89450.3|89465.3|89419.5|924
1640114700000|2021-12-21 19:25:00|89469.3|89444.3|89464.5|89439.5|89484.4|89445.1|89454.1|89417.7|570
1640115000000|2021-12-21 19:30:00|89463.8|89438.8|89465.9|89415.9|89476.7|89439|89447.2|89412.3|585
1640115300000|2021-12-21 19:35:00|89465.8|89415.8|89435.5|89410.5|89465.8|89427.7|89431|89394|676
1640115600000|2021-12-21 19:40:00|89435.3|89410.3|89464.5|89414.5|89467|89430.8|89432.5|89398.7|600
1640115900000|2021-12-21 19:45:00|89466.1|89416.1|89470.6|89420.6|89474.5|89435.1|89450.1|89411.4|606
1640116200000|2021-12-21 19:50:00|89470.9|89420.9|89457.1|89407.1|89472.3|89434.6|89431.6|89394.3|645
1640116500000|2021-12-21 19:55:00|89458.2|89408.2|89469.3|89419.3|89477.7|89441.1|89437.4|89399.8|891
1640116800000|2021-12-21 20:00:00|89468.4|89418.4|89438.7|89388.7|89479.8|89441.8|89437.6|89387.6|925
1640117100000|2021-12-21 20:05:00|89437.1|89387.1|89424.5|89374.5|89445.6|89401.1|89402.8|89361.6|790
1640117400000|2021-12-21 20:10:00|89424.3|89374.3|89411.4|89361.4|89425.6|89385.5|89394.2|89360.2|695
1640117700000|2021-12-21 20:15:00|89413.5|89363.5|89393.7|89368.7|89417.8|89374.5|89392.1|89350.7|736
1640118000000|2021-12-21 20:20:00|89394.2|89369.2|89418.9|89393.9|89436.1|89396.1|89392.1|89353.6|841
1640118300000|2021-12-21 20:25:00|89419.1|89394.1|89418.6|89368.6|89434.7|89394.1|89405.2|89361.8|524
1640118600000|2021-12-21 20:30:00|89418.9|89368.9|89438.1|89388.1|89439.7|89389.7|89398.6|89365.6|623
1640118900000|2021-12-21 20:35:00|89438|89388|89452.2|89402.2|89453.9|89414.6|89425.4|89384.9|628
1640119200000|2021-12-21 20:40:00|89452.9|89402.9|89455|89405|89464.5|89414.5|89449.9|89399.9|508
1640119500000|2021-12-21 20:45:00|89455.1|89405.1|89465.5|89415.5|89468.9|89427.4|89450.8|89404.8|447
1640119800000|2021-12-21 20:50:00|89465.2|89415.2|89449.6|89399.6|89465.2|89416.8|89430.3|89392.4|517
1640120100000|2021-12-21 20:55:00|89449.4|89399.4|89467.6|89417.6|89475.3|89425.3|89425.9|89390|741
1640120400000|2021-12-21 21:00:00|89467.3|89417.3|89472.1|89422.1|89484|89443.6|89455.2|89416.2|681
1640120700000|2021-12-21 21:05:00|89472.6|89422.6|89460.9|89410.9|89474.6|89424.6|89458.2|89408.2|1159
1640121000000|2021-12-21 21:10:00|89462.3|89412.3|89450.7|89400.7|89465.5|89418.4|89436.3|89391.6|501
1640121300000|2021-12-21 21:15:00|89450.4|89400.4|89452.8|89402.8|89458.4|89412.4|89424.7|89385.9|493
1640121600000|2021-12-21 21:20:00|89453|89403|89449.6|89399.6|89477.4|89427.4|89441.5|89394.9|608
1640121900000|2021-12-21 21:25:00|89450.4|89400.4|89460.1|89410.1|89462.5|89415.5|89428.9|89388.6|777
1640122200000|2021-12-21 21:30:00|89459.5|89409.5|89453.1|89403.1|89463.2|89413.2|89450.7|89400.7|665
1640122500000|2021-12-21 21:35:00|89452.5|89402.5|89465.8|89415.8|89564.8|89484.5|89452.3|89402.3|1634
1640122800000|2021-12-21 21:40:00|89466.4|89416.4|89496.5|89446.5|89506|89456|89455|89405|589
1640123100000|2021-12-21 21:45:00|89497.8|89447.8|89490.8|89440.8|89549.7|89459.7|89481.4|89395.4|1479
1640123400000|2021-12-21 21:50:00|89491.7|89441.7|89486.6|89436.6|89541|89451.5|89483.3|89369.2|2025
1640123700000|2021-12-21 21:55:00|89488.6|89438.6|89641.1|89251.5|89667.9|89442.4|89409.5|89238.9|996
1640124000000|2021-12-21 22:00:00|89668.1|89215.6|89698.3|89203.8|89710.1|89363.9|89395.6|89124.3|152
1640124300000|2021-12-21 22:05:00|89697.1|89204.6|89807.1|89350.2|89831.8|89390.9|89396.9|89177.7|266
1640124600000|2021-12-21 22:10:00|89809.5|89375|89809.2|89334|89922.9|89425.9|89790.2|89299.5|428
1640124900000|2021-12-21 22:15:00|89817.8|89321.8|89859.6|89362.6|89903.4|89412.3|89801.6|89304.6|357
1640125200000|2021-12-21 22:20:00|89844.1|89377.9|89851.8|89354.8|89884|89415.6|89801.1|89304.1|349
1640125500000|2021-12-21 22:25:00|89849|89355.8|89863.1|89401.8|89918.5|89421.5|89793.5|89296.5|236
1640125800000|2021-12-21 22:30:00|89882.9|89385.9|89861.4|89368.1|89901.2|89407.7|89817.1|89320.1|571
1640126100000|2021-12-21 22:35:00|89863.8|89366.8|89904.6|89407.6|89910.1|89432.5|89814.9|89342.6|419
1640126400000|2021-12-21 22:40:00|89904.4|89407.4|89851.8|89354.8|89909.8|89430.9|89831.8|89334.8|234
1640126700000|2021-12-21 22:45:00|89861.5|89364.5|89873.1|89386.8|89921.8|89426.7|89812.3|89316.1|238
1640127000000|2021-12-21 22:50:00|89897.7|89400.7|89902.6|89416.8|89989.9|89492.9|89845.6|89361.8|612
1640127300000|2021-12-21 22:55:00|89902.5|89410|89913.1|89416.1|89973.3|89476.3|89842|89361.2|614
1640127600000|2021-12-21 23:00:00|89910|89413|89763.3|89343|89914.6|89417.6|89653.2|89272.7|1026
1640127900000|2021-12-21 23:05:00|89744.7|89361.9|89704.8|89460.3|89778.3|89498.4|89669.9|89320.4|473
1640128200000|2021-12-21 23:10:00|89692.1|89450.8|89672.4|89448.6|89710.5|89490|89659.9|89388.3|693
1640128500000|2021-12-21 23:15:00|89679.1|89463.5|89667|89461.1|89694.9|89503.5|89658|89417.6|683
1640128800000|2021-12-21 23:20:00|89665.1|89455.6|89650.2|89448.4|89678.5|89483.3|89640|89379|443
1640129100000|2021-12-21 23:25:00|89663.6|89445.3|89618.8|89437.5|89677.5|89496.8|89611.1|89419.1|405
1640129400000|2021-12-21 23:30:00|89622.1|89435.4|89501.7|89371.8|89622.1|89440.8|89468.5|89318.1|438
1640129700000|2021-12-21 23:35:00|89509.6|89420.2|89526.9|89389.5|89543.5|89432.7|89456.9|89335|426
1640130000000|2021-12-21 23:40:00|89525.6|89430.8|89500.3|89346.6|89530.7|89435.2|89458.8|89328|728
1640130300000|2021-12-21 23:45:00|89500.1|89347.2|89461|89411|89516.3|89421.8|89459.1|89319.5|963
1640130600000|2021-12-21 23:50:00|89464.5|89414.5|89499|89361.4|89533.7|89424.2|89461|89336.4|379
1640130900000|2021-12-21 23:55:00|89500.5|89366.1|89490.8|89341.7|89529.6|89416.9|89444.6|89324|517
1640131200000|2021-12-22 00:00:00|89491.2|89343|89483.3|89352|89502.5|89404.1|89429.2|89311.2|578
1640131500000|2021-12-22 00:05:00|89482.7|89349.5|89444.5|89394.5|89502.2|89407.5|89439|89330|632
1640131800000|2021-12-22 00:10:00|89444.6|89394.6|89477.7|89345.3|89488.4|89395.3|89423.2|89307.1|712
1640132100000|2021-12-22 00:15:00|89477.9|89341.8|89485|89348.3|89500.6|89399.5|89423.9|89316.4|620
1640132400000|2021-12-22 00:20:00|89440.2|89390.2|89455.2|89405.2|89536.8|89419.6|89434.2|89329|660
1640132700000|2021-12-22 00:25:00|89454.1|89404.1|89469.7|89419.7|89499.7|89427.3|89448.7|89351|620
1640133000000|2021-12-22 00:30:00|89469.2|89419.2|89481.3|89431.3|89521.5|89454.9|89467.1|89381.1|531
1640133300000|2021-12-22 00:35:00|89484.4|89434.4|89483.4|89433.4|89527.5|89445.8|89474.4|89382.5|372
1640133600000|2021-12-22 00:40:00|89483.5|89433.5|89496.1|89446.1|89531.5|89457|89482.7|89398.2|402
1640133900000|2021-12-22 00:45:00|89496.2|89446.2|89481.4|89431.4|89523.6|89446.6|89473.7|89395.3|487
1640134200000|2021-12-22 00:50:00|89481|89431|89504.8|89454.8|89533.2|89458.9|89473.5|89394|693
1640134500000|2021-12-22 00:55:00|89504.9|89454.9|89486.2|89436.2|89539.9|89467.8|89482.8|89384.1|537
1640134800000|2021-12-22 01:00:00|89487.7|89437.7|89480|89430|89531.4|89456.7|89467.5|89384.2|1282
1640135100000|2021-12-22 01:05:00|89478.1|89428.1|89463.8|89413.8|89488.6|89438.6|89457.5|89407.5|903
1640135400000|2021-12-22 01:10:00|89463.6|89413.6|89461.1|89411.1|89497.6|89426.3|89460.3|89370.9|847
1640135700000|2021-12-22 01:15:00|89461|89411|89450.4|89400.4|89471.9|89421.9|89439.8|89389.8|912
1640136000000|2021-12-22 01:20:00|89454|89404|89454.8|89404.8|89464.3|89414.3|89442.4|89392.4|753
1640136300000|2021-12-22 01:25:00|89453.9|89403.9|89449.7|89399.7|89458.8|89408.8|89433.8|89383.8|942
1640136600000|2021-12-22 01:30:00|89448.9|89398.9|89423.5|89373.5|89464.6|89401|89418.2|89333.3|999
1640136900000|2021-12-22 01:35:00|89424.7|89374.7|89401.4|89351.4|89452.7|89383.1|89398.7|89318.8|1175
1640137200000|2021-12-22 01:40:00|89401.8|89351.8|89401.7|89351.7|89413.8|89363.8|89396.6|89346.6|796
1640137500000|2021-12-22 01:45:00|89401.4|89351.4|89397.1|89347.1|89404.6|89354.6|89383.7|89333.7|712
1640137800000|2021-12-22 01:50:00|89395.5|89345.5|89413.3|89363.3|89413.3|89363.3|89377.8|89327.8|714
1640138100000|2021-12-22 01:55:00|89415.3|89365.3|89452.2|89402.2|89455.6|89405.6|89412.3|89362.3|1072
1640138400000|2021-12-22 02:00:00|89452.1|89402.1|89465.4|89415.4|89472.7|89422.7|89445.6|89395.6|729
1640138700000|2021-12-22 02:05:00|89466.3|89416.3|89490.2|89440.2|89499.6|89449.6|89460.9|89410.9|612
1640139000000|2021-12-22 02:10:00|89490.1|89440.1|89493.9|89443.9|89498.9|89448.9|89474.8|89424.8|516
1640139300000|2021-12-22 02:15:00|89494.4|89444.4|89496.7|89446.7|89501.8|89451.8|89479.9|89429.9|517
1640139600000|2021-12-22 02:20:00|89496.9|89446.9|89497.3|89447.3|89506.9|89456.9|89482.9|89432.9|414
1640139900000|2021-12-22 02:25:00|89497.1|89447.1|89501.4|89451.4|89508.9|89458.9|89492.2|89442.2|507
1640140200000|2021-12-22 02:30:00|89501.1|89451.1|89531.5|89481.5|89533.2|89483.2|89490.4|89440.4|634
1640140500000|2021-12-22 02:35:00|89531.6|89481.6|89550.9|89500.9|89552.5|89502.5|89529.2|89479.2|765
1640140800000|2021-12-22 02:40:00|89551.4|89501.4|89553.4|89503.4|89574|89524|89549.7|89499.7|717
1640141100000|2021-12-22 02:45:00|89553.5|89503.5|89546.2|89496.2|89573.1|89523.1|89541.3|89491.3|713
1640141400000|2021-12-22 02:50:00|89546.1|89496.1|89538.4|89488.4|89551.1|89501.1|89530.8|89480.8|595
1640141700000|2021-12-22 02:55:00|89538.5|89488.5|89534.6|89484.6|89543.9|89493.9|89517.5|89467.5|811
1640142000000|2021-12-22 03:00:00|89533.8|89483.8|89594.8|89544.8|89651.3|89557.7|89526.1|89460.1|1311
1640142300000|2021-12-22 03:05:00|89593.5|89543.5|89604.4|89554.4|89660|89562.5|89569|89462.7|1229
1640142600000|2021-12-22 03:10:00|89604.6|89554.6|89576.4|89526.4|89650.8|89564.9|89557|89458|1213
1640142900000|2021-12-22 03:15:00|89575.5|89525.5|89594.9|89544.9|89660.3|89570.9|89564.3|89479.1|1076
1640143200000|2021-12-22 03:20:00|89598.3|89548.3|89609.8|89559.8|89658.2|89569.6|89585.4|89493.8|975
1640143500000|2021-12-22 03:25:00|89610.3|89560.3|89627.1|89498.3|89653.7|89567.1|89577.6|89484.1|901
1640143800000|2021-12-22 03:30:00|89628.1|89493.4|89613.7|89472|89636.3|89543.3|89567.4|89465|666
1640144100000|2021-12-22 03:35:00|89609|89474|89634.4|89476|89640.3|89540.9|89570|89466.5|595
1640144400000|2021-12-22 03:40:00|89632.4|89478.3|89582.1|89532.1|89639.9|89538.7|89562.5|89460.1|461
1640144700000|2021-12-22 03:45:00|89623.6|89495.8|89619.2|89491.3|89640.6|89538.1|89572|89469.7|611
1640145000000|2021-12-22 03:50:00|89617.6|89487.2|89619.9|89569.9|89665.6|89585|89567.8|89458.8|569
1640145300000|2021-12-22 03:55:00|89620.6|89570.6|89576.4|89526.4|89722.1|89632.1|89576.4|89469.4|1285
1640145600000|2021-12-22 04:00:00|89613.6|89487.5|89651.5|89524.5|89680|89575.8|89580.6|89471.8|1162
1640145900000|2021-12-22 04:05:00|89653.1|89526.4|89628.1|89578.1|89687.1|89588.6|89614.1|89507.1|2033
1640146200000|2021-12-22 04:10:00|89628.7|89578.7|89665.6|89530.1|89680.4|89598.2|89608.9|89514.4|992
1640146500000|2021-12-22 04:15:00|89666|89526.1|89657.8|89509.9|89685.8|89578.4|89608.9|89486.2|303
1640146800000|2021-12-22 04:20:00|89658.2|89510|89665.2|89518.4|89687.8|89570.2|89615.2|89486.2|355
1640147100000|2021-12-22 04:25:00|89664.9|89518.1|89672|89515.6|89690.7|89567.4|89617.3|89487.7|476
1640147400000|2021-12-22 04:30:00|89671.2|89516.1|89678.7|89519.1|89693.8|89573.9|89623.9|89494.8|395
1640147700000|2021-12-22 04:35:00|89677.8|89519.2|89666.2|89521.4|89692.4|89573.4|89621.9|89496.7|518
1640148000000|2021-12-22 04:40:00|89679.6|89491.7|89682.7|89526.7|89694.3|89576.1|89617|89491.7|801
1640148300000|2021-12-22 04:45:00|89679.1|89531.1|89678.9|89508.5|89701|89540.3|89661.3|89485|631
1640148600000|2021-12-22 04:50:00|89664.2|89523.6|89644.5|89507.2|89681.2|89560.1|89571.5|89472.8|567
1640148900000|2021-12-22 04:55:00|89599.1|89549.1|89639.1|89491.4|89661.3|89557.7|89591.1|89481.8|395
1640149200000|2021-12-22 05:00:00|89640.3|89485.4|89581.3|89531.3|89649.9|89540.3|89581.1|89478.8|784
1640149500000|2021-12-22 05:05:00|89581.4|89531.4|89622.3|89572.3|89687.7|89582.6|89579.4|89478.1|976
1640149800000|2021-12-22 05:10:00|89620.7|89570.7|89680|89550.7|89713.6|89611.4|89615.4|89538.9|763
1640150100000|2021-12-22 05:15:00|89679.6|89551.7|89684.8|89559.5|89725.7|89604.2|89640.1|89536.8|619
1640150400000|2021-12-22 05:20:00|89648.7|89598.7|89723.4|89594|89734.4|89641.5|89644|89539.7|835
1640150700000|2021-12-22 05:25:00|89731.9|89585.7|89733.2|89683.2|89737.9|89687.9|89673.5|89576.6|1115
1640151000000|2021-12-22 05:30:00|89733.1|89683.1|89741|89691|89748.5|89698.5|89723.4|89673.4|773
1640151300000|2021-12-22 05:35:00|89742|89692|89729|89679|89748.4|89698.4|89725.1|89675.1|596
1640151600000|2021-12-22 05:40:00|89729.1|89679.1|89714.3|89664.3|89740.7|89690.7|89711.3|89661.3|609
1640151900000|2021-12-22 05:45:00|89713.9|89663.9|89725.5|89675.5|89776.7|89685.8|89706.4|89649|548
1640152200000|2021-12-22 05:50:00|89724.6|89674.6|89709.6|89659.6|89776.8|89676.8|89701.8|89649.5|489
1640152500000|2021-12-22 05:55:00|89708.6|89658.6|89726.5|89676.5|89732|89682|89707.5|89657.5|498
1640152800000|2021-12-22 06:00:00|89726.7|89676.7|89730.6|89680.6|89738.5|89688.5|89688.4|89638.4|1956
1640153100000|2021-12-22 06:05:00|89730.1|89680.1|89754.8|89704.8|89763.5|89713.5|89726.6|89676.6|780
1640153400000|2021-12-22 06:10:00|89755|89705|89740.7|89690.7|89766.6|89716.6|89740.7|89690.7|603
1640153700000|2021-12-22 06:15:00|89741.2|89691.2|89714.3|89664.3|89743.1|89693.1|89707.1|89657.1|734
1640154000000|2021-12-22 06:20:00|89714.4|89664.4|89674.2|89624.2|89716|89666|89670.5|89620.5|813
1640154300000|2021-12-22 06:25:00|89672.8|89622.8|89674.1|89624.1|89689.2|89639.2|89661.3|89611.3|871
1640154600000|2021-12-22 06:30:00|89675.8|89625.8|89692|89642|89699.7|89649.7|89663.5|89613.5|982
1640154900000|2021-12-22 06:35:00|89693.2|89643.2|89697.3|89647.3|89706|89656|89683.3|89633.3|767
1640155200000|2021-12-22 06:40:00|89698.1|89648.1|89678.9|89628.9|89698.1|89648.1|89673.8|89623.8|697
1640155500000|2021-12-22 06:45:00|89678.7|89628.7|89691.9|89641.9|89697.7|89647.7|89676.1|89626.1|645
1640155800000|2021-12-22 06:50:00|89691.7|89641.7|89719.5|89669.5|89723.9|89673.9|89690.2|89640.2|680
1640156100000|2021-12-22 06:55:00|89719.1|89669.1|89733.9|89683.9|89743.2|89693.2|89718|89668|702
1640156400000|2021-12-22 07:00:00|89737.8|89687.8|89696.7|89671.7|89748.3|89698.3|89693.4|89658.5|765
1640156700000|2021-12-22 07:05:00|89697.2|89672.2|89588.9|89563.9|89710.9|89673.3|89585.8|89546.2|1063
1640157000000|2021-12-22 07:10:00|89588.8|89563.8|89604.1|89579.1|89617.1|89583.9|89568.1|89536.5|1123
1640157300000|2021-12-22 07:15:00|89604.7|89579.7|89587.8|89562.8|89621.3|89586.6|89572.6|89537.9|1015
1640157600000|2021-12-22 07:20:00|89588|89563|89583.4|89533.4|89601.3|89563.8|89546.4|89507.2|992
1640157900000|2021-12-22 07:25:00|89583|89533|89545.7|89495.7|89583.7|89547.7|89530.2|89494.7|905
1640158200000|2021-12-22 07:30:00|89544.5|89494.5|89470.4|89445.4|89557.4|89528.1|89470|89435.5|1191
1640158500000|2021-12-22 07:35:00|89470.6|89445.6|89466.9|89441.9|89536.3|89495.4|89455.1|89419.3|1245
1640158800000|2021-12-22 07:40:00|89466.5|89441.5|89440.6|89415.6|89476.5|89446.2|89434.1|89394.7|1105
1640159100000|2021-12-22 07:45:00|89442.2|89417.2|89385.8|89360.8|89483.8|89445.7|89379.3|89336.8|1104
1640159400000|2021-12-22 07:50:00|89386.3|89361.3|89478.1|89428.1|89502.9|89457.8|89369.9|89334.2|1242
1640159700000|2021-12-22 07:55:00|89476|89426|89450.6|89425.6|89489.1|89452.2|89420.5|89380.9|1530
1640160000000|2021-12-22 08:00:00|89449.9|89424.9|89336.2|89311.2|89462.7|89429.8|89332.7|89297.6|1498
1640160300000|2021-12-22 08:05:00|89335.4|89310.4|89357.6|89332.6|89381.9|89346.9|89307.9|89270.6|1370
1640160600000|2021-12-22 08:10:00|89356.1|89331.1|89301.7|89251.7|89357.1|89332.1|89286.3|89251.7|1436
1640160900000|2021-12-22 08:15:00|89301.3|89251.3|89299|89249|89312.8|89280.7|89256.6|89221.3|1378
1640161200000|2021-12-22 08:20:00|89299.1|89249.1|89307|89282|89371.2|89332.9|89261|89225.6|1357
1640161500000|2021-12-22 08:25:00|89306.9|89281.9|89275.9|89225.9|89337.3|89293.2|89243.6|89193.6|1473
1640161800000|2021-12-22 08:30:00|89274.2|89224.2|89331.8|89306.8|89378.5|89342.3|89274.2|89224.2|1453
1640162100000|2021-12-22 08:35:00|89331.2|89306.2|89285.8|89260.8|89356.9|89319.5|89253.4|89223.3|1514
1640162400000|2021-12-22 08:40:00|89285.9|89260.9|89261.9|89236.9|89335.1|89297.9|89247|89210.9|1321
1640162700000|2021-12-22 08:45:00|89261.7|89236.7|89217.8|89192.8|89274.4|89243.6|89215.4|89180.6|1287
1640163000000|2021-12-22 08:50:00|89217.5|89192.5|89229.5|89204.5|89279.6|89246.8|89207.1|89178.4|1381
1640163300000|2021-12-22 08:55:00|89229.3|89204.3|89124.8|89099.8|89235.3|89206.4|89110.9|89064|1442
1640163600000|2021-12-22 09:00:00|89124.7|89099.7|89151.2|89126.2|89175.8|89136.8|89124.4|89085.3|1217
1640163900000|2021-12-22 09:05:00|89151.1|89126.1|89181.9|89156.9|89206.1|89166.6|89118.2|89086.1|1281
1640164200000|2021-12-22 09:10:00|89182.2|89157.2|89167.4|89142.4|89210.6|89176.9|89159.5|89116.9|1304
1640164500000|2021-12-22 09:15:00|89167.9|89142.9|89049.7|89024.7|89194.8|89162.8|89048.4|89012.4|1194
1640164800000|2021-12-22 09:20:00|89050.8|89025.8|89140.4|89115.4|89161.3|89126.9|89049.5|89019.8|1238
1640165100000|2021-12-22 09:25:00|89138.7|89113.7|89180.3|89155.3|89190.6|89157.1|89133.4|89103.9|1041
1640165400000|2021-12-22 09:30:00|89180.8|89155.8|89148|89123|89211.8|89174|89145.6|89113.8|1087
1640165700000|2021-12-22 09:35:00|89147.8|89122.8|89054.6|89029.6|89169.7|89131|89044.7|88999.2|1218
1640166000000|2021-12-22 09:40:00|89054|89029|89022.6|88997.6|89065|89037.7|89019.7|88990.3|1159
1640166300000|2021-12-22 09:45:00|89021.4|88996.4|89086.3|89061.3|89103|89067.8|89009.6|88976.3|1236
1640166600000|2021-12-22 09:50:00|89088.6|89063.6|89076.5|89051.5|89098.2|89072.5|89073.6|89046.3|1036
1640166900000|2021-12-22 09:55:00|89076.6|89051.6|89093.9|89068.9|89109.2|89074.9|89073.6|89046.9|1314
1640167200000|2021-12-22 10:00:00|89093.5|89068.5|89055.8|89030.8|89105.8|89076.9|89049.3|89022.4|1124
1640167500000|2021-12-22 10:05:00|89056.2|89031.2|89074.9|89049.9|89097.5|89061.2|89054.3|89023.2|1003
1640167800000|2021-12-22 10:10:00|89074.7|89049.7|89089.9|89064.9|89100.4|89067.5|89035.9|89006.1|1136
1640168100000|2021-12-22 10:15:00|89089.8|89064.8|89038.5|89013.5|89094.3|89069.3|89036.1|88999.1|1204
1640168400000|2021-12-22 10:20:00|89038.3|89013.3|89003|88978|89071.1|89034.3|88996.2|88968.1|1499
1640168700000|2021-12-22 10:25:00|89002.5|88977.5|89024.8|88999.8|89072.2|89037.3|89002.5|88969.6|1334
1640169000000|2021-12-22 10:30:00|89023.1|88998.1|89075.9|89050.9|89096.6|89062.8|89019.3|88994.3|1480
1640169300000|2021-12-22 10:35:00|89075.4|89050.4|89000.4|88975.4|89090|89055|88990.5|88957.8|1407
1640169600000|2021-12-22 10:40:00|89000.5|88975.5|89011.7|88986.7|89026.3|88991.4|88952.4|88912.5|1447
1640169900000|2021-12-22 10:45:00|89011.2|88986.2|89009|88984|89039.5|89004.9|88998.5|88963.8|1183
1640170200000|2021-12-22 10:50:00|89009.7|88984.7|89022|88997|89045.2|89006.5|89000|88967.2|1156
1640170500000|2021-12-22 10:55:00|89025.8|89000.8|89078.3|89028.3|89091.2|89051.8|88990.7|88952.9|1217
1640170800000|2021-12-22 11:00:00|89078|89028|89035|89010|89082|89045.5|89010.1|88979.7|1330
1640171100000|2021-12-22 11:05:00|89035.8|89010.8|88988.7|88963.7|89052.3|89016.6|88983.2|88948.4|1102
1640171400000|2021-12-22 11:10:00|88988.6|88963.6|89004.2|88979.2|89056.2|89020.2|88984.1|88948.8|1388
1640171700000|2021-12-22 11:15:00|89004.1|88979.1|88926.9|88901.9|89004.3|88979.3|88897.9|88861.5|1304
1640172000000|2021-12-22 11:20:00|88925.8|88900.8|88904.1|88879.1|88931.2|88903.1|88880.5|88852.2|1273
1640172300000|2021-12-22 11:25:00|88904.6|88879.6|88887.6|88862.6|88933.5|88903|88878.4|88841.6|1317
1640172600000|2021-12-22 11:30:00|88887.4|88862.4|88866.4|88841.4|88913|88874.4|88859.2|88825|1300
1640172900000|2021-12-22 11:35:00|88866.7|88841.7|88835.8|88810.8|88915.6|88877.1|88806.4|88768.4|1114
1640173200000|2021-12-22 11:40:00|88837.5|88812.5|88864.1|88839.1|88881.6|88842.6|88819.1|88786.3|1157
1640173500000|2021-12-22 11:45:00|88864|88839|88933.3|88908.3|88962.8|88930.1|88862.3|88837.3|1313
1640173800000|2021-12-22 11:50:00|88933.2|88908.2|89002|88977|89010.8|88977.5|88913|88875.5|1292
1640174100000|2021-12-22 11:55:00|89001.4|88976.4|88973.5|88948.5|89016|88979.2|88933.4|88891.5|1230
1640174400000|2021-12-22 12:00:00|88973.6|88948.6|89006.2|88981.2|89026.8|88989.6|88961.7|88931.9|1350
1640174700000|2021-12-22 12:05:00|89006.3|88981.3|88991|88966|89021.9|88989.3|88985.1|88960.1|989
1640175000000|2021-12-22 12:10:00|88990.9|88965.9|88994.3|88969.3|89012.7|88987.7|88990.6|88965.6|989
1640175300000|2021-12-22 12:15:00|88995.4|88970.4|88959.2|88934.2|89005|88980|88939.2|88910.1|1290
1640175600000|2021-12-22 12:20:00|88959.3|88934.3|88979.4|88954.4|88986.3|88961.3|88953.8|88920.9|1187
1640175900000|2021-12-22 12:25:00|88979|88954|88996.1|88946.1|89011.7|88977.4|88949.4|88918.3|1245
1640176200000|2021-12-22 12:30:00|88995.9|88945.9|88997.1|88972.1|89014.8|88974.5|88968.6|88943.6|1078
1640176500000|2021-12-22 12:35:00|88996.9|88971.9|88933.6|88908.6|89036|88999.9|88931.9|88900.6|1064
1640176800000|2021-12-22 12:40:00|88933.7|88908.7|88947.6|88922.6|88958.2|88924.3|88922.7|88887.2|925
1640177100000|2021-12-22 12:45:00|88947.5|88922.5|88927.5|88902.5|88966.2|88940.4|88926.1|88889|1157
1640177400000|2021-12-22 12:50:00|88927.9|88902.9|88914.7|88889.7|88947.6|88910.4|88898.7|88862.6|1280
1640177700000|2021-12-22 12:55:00|88913.8|88888.8|89024.3|88974.3|89086|89047.1|88891.5|88866.5|1995
1640178000000|2021-12-22 13:00:00|89023.3|88973.3|89052.6|89027.6|89083.5|89043.8|88992.9|88961.7|1557
1640178300000|2021-12-22 13:05:00|89051.8|89026.8|89043.4|89018.4|89064.7|89027.7|89027.2|88992.1|1224
1640178600000|2021-12-22 13:10:00|89043.9|89018.9|89042.5|88992.5|89060.1|89029.8|89018.7|88988.1|1233
1640178900000|2021-12-22 13:15:00|89043.9|88993.9|89053|89028|89105.1|89070.8|89030.9|88993.9|1356
1640179200000|2021-12-22 13:20:00|89053.3|89028.3|89039.2|89014.2|89076.8|89038.2|89007.9|88976.2|1209
1640179500000|2021-12-22 13:25:00|89040.4|89015.4|89040.8|88990.8|89065|89030.1|89025.9|88984.8|1076
1640179800000|2021-12-22 13:30:00|89040.5|88990.5|89018|88993|89044.6|89017.7|89001|88951|1727
1640180100000|2021-12-22 13:35:00|89017.9|88992.9|89036.1|89011.1|89066.3|89029.5|89000.7|88966.3|1492
1640180400000|2021-12-22 13:40:00|89036.2|89011.2|89096.4|89071.4|89098.6|89073.6|89024.5|88999.5|1438
1640180700000|2021-12-22 13:45:00|89091.4|89066.4|88992.6|88967.6|89097.6|89066.4|88990.8|88951.9|1334
1640181000000|2021-12-22 13:50:00|88992.5|88967.5|88987.5|88962.5|89015.9|88975.2|88960.8|88922.3|1369
1640181300000|2021-12-22 13:55:00|88987.6|88962.6|88968.4|88918.4|89022.6|88983.9|88921.6|88876.7|1625
1640181600000|2021-12-22 14:00:00|88968.9|88918.9|88935.7|88910.7|88977|88941|88928.7|88889.5|1363
1640181900000|2021-12-22 14:05:00|88936.3|88911.3|88875.1|88850.1|88991.9|88956.1|88875.1|88844.7|1645
1640182200000|2021-12-22 14:10:00|88873.6|88848.6|88907.3|88882.3|88929.8|88895.8|88859.1|88809.1|1510
1640182500000|2021-12-22 14:15:00|88907|88882|88815.8|88790.8|88920.1|88883.7|88809.8|88774|1476
1640182800000|2021-12-22 14:20:00|88816.2|88791.2|88794.7|88769.7|88829.4|88803.1|88793.5|88766.1|1223
1640183100000|2021-12-22 14:25:00|88794.1|88769.1|88783.7|88733.7|88797.8|88769.2|88732.1|88682.1|1516
1640183400000|2021-12-22 14:30:00|88788.5|88738.5|88807.7|88782.7|88884.1|88842.4|88763.1|88726.7|1693
1640183700000|2021-12-22 14:35:00|88807.6|88782.6|88773.7|88748.7|88849.5|88813.9|88736.9|88708.3|1466
1640184000000|2021-12-22 14:40:00|88773.5|88748.5|88762.3|88737.3|88831.2|88794.6|88726.5|88688.6|1564
1640184300000|2021-12-22 14:45:00|88762.9|88737.9|88833.1|88808.1|88856|88819.5|88762.9|88737.9|1498
1640184600000|2021-12-22 14:50:00|88830.6|88805.6|88850.1|88825.1|88882.6|88849.7|88830.6|88799.7|1480
1640184900000|2021-12-22 14:55:00|88849.4|88824.4|88863.6|88813.6|88884.6|88853.5|88829.8|88795.3|1468
1640185200000|2021-12-22 15:00:00|88863.1|88813.1|88805.6|88755.6|88864.6|88818.7|88727.5|88687.5|1831
1640185500000|2021-12-22 15:05:00|88805.3|88755.3|88844.5|88819.5|88852.4|88827.4|88780.6|88745.5|1639
1640185800000|2021-12-22 15:10:00|88844.2|88819.2|88871.2|88846.2|88889.7|88856.6|88816.6|88776.7|1646
1640186100000|2021-12-22 15:15:00|88872|88847|88922.5|88897.5|88937.5|88903.1|88868.6|88843.6|1409
1640186400000|2021-12-22 15:20:00|88922.8|88897.8|88890|88865|88941.3|88908.4|88880.7|88844.6|1378
1640186700000|2021-12-22 15:25:00|88892.4|88867.4|88914.4|88864.4|88924.5|88880.4|88850.8|88819.1|1412
1640187000000|2021-12-22 15:30:00|88915.3|88865.3|88935.1|88910.1|88957.3|88921.2|88893.1|88854.4|1439
1640187300000|2021-12-22 15:35:00|88934|88909|88903.3|88878.3|88966.4|88933.4|88872|88835.9|1450
1640187600000|2021-12-22 15:40:00|88902.7|88877.7|88939.9|88914.9|88959.7|88926.1|88893.7|88866.8|1297
1640187900000|2021-12-22 15:45:00|88939.8|88914.8|88942|88917|88963.2|88928.7|88889.7|88854.7|1313
1640188200000|2021-12-22 15:50:00|88941.4|88916.4|88912|88887|88950.8|88916.4|88883.5|88854.1|1501
1640188500000|2021-12-22 15:55:00|88911.4|88886.4|88923.2|88898.2|88943.7|88906.5|88904.8|88867.3|1384
1640188800000|2021-12-22 16:00:00|88922.4|88897.4|88849.5|88799.5|88925|88900|88837|88799.1|1640
1640189100000|2021-12-22 16:05:00|88850|88800|88774.5|88749.5|88854.5|88829.5|88764.4|88733.9|1597
1640189400000|2021-12-22 16:10:00|88775.7|88750.7|88797.8|88772.8|88815.2|88778.2|88768.4|88740.8|1459
1640189700000|2021-12-22 16:15:00|88797.7|88772.7|88766.6|88741.6|88812.3|88774.7|88741.8|88706.2|1150
1640190000000|2021-12-22 16:20:00|88766.7|88741.7|88771.6|88746.6|88795.8|88762.2|88759.4|88734.4|878
1640190300000|2021-12-22 16:25:00|88776.7|88751.7|88762.6|88737.6|88801.8|88766.8|88755.5|88715.6|981
1640190600000|2021-12-22 16:30:00|88762.3|88737.3|88833.1|88783.1|88841.7|88802.2|88762.3|88737.3|1336
1640190900000|2021-12-22 16:35:00|88833|88783|88865.9|88840.9|88878.5|88842.2|88814.5|88782|1237
1640191200000|2021-12-22 16:40:00|88866.5|88841.5|88872.1|88847.1|88892.7|88856|88854.7|88823.6|1224
1640191500000|2021-12-22 16:45:00|88872.7|88847.7|88865.7|88840.7|88882.2|88850.2|88857.6|88829.6|1463
1640191800000|2021-12-22 16:50:00|88865.5|88840.5|88857.3|88832.3|88872.2|88843|88843.3|88814.1|1205
1640192100000|2021-12-22 16:55:00|88857.2|88832.2|88831.1|88806.1|88867.7|88842.7|88830.2|88805.2|962
1640192400000|2021-12-22 17:00:00|88834.2|88809.2|88820.6|88770.6|88857.2|88816.5|88816.1|88766.1|1057
1640192700000|2021-12-22 17:05:00|88820.5|88770.5|88849.1|88824.1|88875.2|88825.2|88817.9|88768|941
1640193000000|2021-12-22 17:10:00|88848|88823|88878.3|88828.3|88880|88830|88847.6|88806.1|748
1640193300000|2021-12-22 17:15:00|88878.5|88828.5|88877.4|88827.4|88881.2|88834.6|88857.5|88810.5|769
1640193600000|2021-12-22 17:20:00|88878.1|88828.1|88846.5|88821.5|88881.1|88832.4|88840.1|88801.6|858
1640193900000|2021-12-22 17:25:00|88846.2|88821.2|88857|88807|88874.7|88837.3|88846.1|88803.3|937
1640194200000|2021-12-22 17:30:00|88857.3|88807.3|88828.3|88778.3|88864.4|88824.5|88827.2|88777.2|804
1640194500000|2021-12-22 17:35:00|88828.5|88778.5|88842.6|88792.6|88858.6|88808.6|88814.9|88772.9|792
1640194800000|2021-12-22 17:40:00|88843.2|88793.2|88858.6|88808.6|88860.7|88810.7|88820|88782.2|713
1640195100000|2021-12-22 17:45:00|88858.7|88808.7|88868.5|88818.5|88876.3|88833.6|88847.7|88805.9|690
1640195400000|2021-12-22 17:50:00|88867.9|88817.9|88857.7|88807.7|88868.4|88820.1|88843.6|88803.7|691
1640195700000|2021-12-22 17:55:00|88857.5|88807.5|88849.8|88799.8|88874.6|88824.6|88832.4|88788.6|799
1640196000000|2021-12-22 18:00:00|88849.7|88799.7|88832.1|88782.1|88852.8|88802.8|88826.6|88776.6|1062
1640196300000|2021-12-22 18:05:00|88832.3|88782.3|88847.2|88797.2|88849.8|88804.8|88824.6|88781.9|670
1640196600000|2021-12-22 18:10:00|88847.1|88797.1|88851.4|88801.4|88854.8|88813.8|88836.5|88792|658
1640196900000|2021-12-22 18:15:00|88851.6|88801.6|88846.9|88796.9|88854.6|88812|88823.6|88788.1|802
1640197200000|2021-12-22 18:20:00|88849.4|88799.4|88856.7|88806.7|88860.5|88820.9|88834.9|88794.7|668
1640197500000|2021-12-22 18:25:00|88856.8|88806.8|88860.4|88810.4|88873.4|88833.1|88850|88805.7|660
1640197800000|2021-12-22 18:30:00|88861.5|88811.5|88847.2|88797.2|88867.7|88827.2|88830.5|88789.8|793
1640198100000|2021-12-22 18:35:00|88847.3|88797.3|88853.4|88803.4|88855|88805.9|88825.7|88789.1|651
1640198400000|2021-12-22 18:40:00|88853.3|88803.3|88854.6|88804.6|88868|88830.6|88839.1|88799.2|820
1640198700000|2021-12-22 18:45:00|88854.7|88804.7|88835.6|88810.6|88857.3|88817.8|88833.7|88791.3|792
1640199000000|2021-12-22 18:50:00|88835.8|88810.8|88839|88814|88847.8|88815|88827.6|88785.6|684
1640199300000|2021-12-22 18:55:00|88838.9|88813.9|88844.9|88794.9|88853|88813.9|88820.4|88770.4|1006
1640199600000|2021-12-22 19:00:00|88844.8|88794.8|88863.6|88813.6|88901.3|88851.3|88835.4|88793|1221
1640199900000|2021-12-22 19:05:00|88861.6|88811.6|88867.6|88817.6|88874.8|88833.9|88855.5|88810|620
1640200200000|2021-12-22 19:10:00|88867.4|88817.4|88853.3|88803.3|88871.7|88830.5|88840.6|88802.9|610
1640200500000|2021-12-22 19:15:00|88853.4|88803.4|88859.8|88809.8|88862.6|88812.6|88849.7|88799.7|720
1640200800000|2021-12-22 19:20:00|88859.9|88809.9|88856.3|88806.3|88861.3|88823.2|88842.7|88805|563
1640201100000|2021-12-22 19:25:00|88856.2|88806.2|88894.8|88844.8|88895.3|88845.3|88847.7|88806.1|769
1640201400000|2021-12-22 19:30:00|88895.1|88845.1|88879.7|88829.7|88899.3|88849.3|88863.6|88824.4|859
1640201700000|2021-12-22 19:35:00|88880|88830|88875|88825|88885|88835|88870.3|88820.3|699
1640202000000|2021-12-22 19:40:00|88875.4|88825.4|88870.5|88820.5|88881.9|88840|88856.9|88818.1|613
1640202300000|2021-12-22 19:45:00|88871.4|88821.4|88870.9|88820.9|88877.1|88827.1|88866.2|88816.2|595
1640202600000|2021-12-22 19:50:00|88871|88821|88857.3|88807.3|88876.4|88826.4|88845.1|88804|737
1640202900000|2021-12-22 19:55:00|88856.8|88806.8|88844.5|88794.5|88859.2|88819.2|88833.5|88793.3|1154
1640203200000|2021-12-22 20:00:00|88844.4|88794.4|88859.1|88809.1|88864.4|88814.4|88837.7|88794.4|1362
1640203500000|2021-12-22 20:05:00|88858.9|88808.9|88821.3|88771.3|88868.8|88818.8|88817.7|88767.7|940
1640203800000|2021-12-22 20:10:00|88821.8|88771.8|88776.7|88726.7|88833.8|88791.8|88776.7|88726.7|876
1640204100000|2021-12-22 20:15:00|88774.5|88724.5|88791.1|88741.1|88799.4|88750.9|88759.7|88709.7|830
1640204400000|2021-12-22 20:20:00|88791|88741|88755.3|88705.3|88800.9|88750.9|88742|88696.8|1474
1640204700000|2021-12-22 20:25:00|88756.2|88706.2|88773.8|88723.8|88776.8|88728.1|88749.2|88702.9|760
1640205000000|2021-12-22 20:30:00|88773.6|88723.6|88728.7|88678.7|88780.2|88737.2|88725.8|88675.8|937
1640205300000|2021-12-22 20:35:00|88729.5|88679.5|88747.3|88697.3|88750.9|88702.5|88713.8|88663.8|1013
1640205600000|2021-12-22 20:40:00|88746.7|88696.7|88742.5|88692.5|88749.2|88699.2|88739.5|88689.5|1006
1640205900000|2021-12-22 20:45:00|88742.3|88692.3|88770.4|88720.4|88824.6|88774.6|88736|88686|1259
1640206200000|2021-12-22 20:50:00|88770.3|88720.3|88781|88731|88789.7|88745.6|88747.9|88697.9|907
1640206500000|2021-12-22 20:55:00|88781.4|88731.4|88739.4|88689.4|88784.7|88734.7|88710.9|88673.3|986
1640206800000|2021-12-22 21:00:00|88740.2|88690.2|88733.3|88683.3|88745.8|88695.9|88712.1|88662.1|944
1640207100000|2021-12-22 21:05:00|88734|88684|88740|88690|88744|88699.3|88721|88671|668
1640207400000|2021-12-22 21:10:00|88740.4|88690.4|88742.6|88692.6|88743.9|88693.9|88736.1|88686.1|610
1640207700000|2021-12-22 21:15:00|88743.4|88693.4|88741.8|88691.8|88746.3|88696.3|88736.9|88686.9|993
1640208000000|2021-12-22 21:20:00|88742|88692|88733|88683|88748|88698|88702.8|88652.8|1436
1640208300000|2021-12-22 21:25:00|88732.7|88682.7|88758.7|88708.7|88780.9|88716.3|88705|88620.8|1266
1640208600000|2021-12-22 21:30:00|88756.2|88706.2|88757.9|88707.9|88806.9|88727.8|88736.7|88639.8|1541
1640208900000|2021-12-22 21:35:00|88759|88709|88770.3|88720.3|88805.9|88722.2|88735.5|88646.4|1639
1640209200000|2021-12-22 21:40:00|88769.9|88719.9|88779.3|88729.3|88840|88745.7|88753.3|88646.4|1574
1640209500000|2021-12-22 21:45:00|88777.8|88727.8|88810.4|88670.3|88830.3|88733.1|88762.6|88648|1147
1640209800000|2021-12-22 21:50:00|88808.9|88670.9|88806.3|88664|88838.4|88720.2|88766.1|88626.7|860
1640210100000|2021-12-22 21:55:00|88804.8|88668.5|88993.2|88619.5|89053|88673|88804|88551.1|436
1640210400000|2021-12-22 22:00:00|88963.2|88629.2|89226.9|88729.9|89226.9|88729.9|88963.2|88629.2|4
1640211600000|2021-12-22 22:20:00|89306.5|88809.5|89282.3|88785.3|89306.5|88809.5|89251|88754|4
1640211900000|2021-12-22 22:25:00|89234.4|88737.4|89267.9|88770.9|89267.9|88770.9|89234.4|88737.4|2
1640212200000|2021-12-22 22:30:00|89259.8|88762.8|89304.1|88807.1|89304.1|88807.1|89259.8|88762.8|49
1640212500000|2021-12-22 22:35:00|89241.3|88744.3|89119.9|88622.9|89291.1|88794.1|89110.6|88613.6|96
1640212800000|2021-12-22 22:40:00|89114.9|88617.9|89146.8|88649.8|89152.7|88658.3|89082.4|88585.4|416
1640213100000|2021-12-22 22:45:00|89142.9|88645.9|89106.2|88609.2|89156.5|88659.5|89073.2|88576.2|868
1640213400000|2021-12-22 22:50:00|89105.1|88608.1|89127.4|88630.4|89150.8|88653.8|89052.2|88555.2|942
1640213700000|2021-12-22 22:55:00|89122.8|88630.1|89073.4|88613.6|89141.1|88652.4|89057.6|88560.6|505
1640214000000|2021-12-22 23:00:00|89096.1|88649.4|89037.7|88714|89118.2|88727.1|89001.4|88569.8|908
1640214300000|2021-12-22 23:05:00|89030.1|88721|89005.4|88697|89050.2|88739.7|88985.6|88670.2|426
1640214600000|2021-12-22 23:10:00|88995.7|88710|88966.2|88770.2|89011.7|88776.1|88965.3|88688.6|524
1640214900000|2021-12-22 23:15:00|88967|88769.2|88984.5|88751.7|88991.6|88775.7|88954.5|88733.8|301
1640215200000|2021-12-22 23:20:00|88981.7|88751.4|88970.5|88752.9|88996.4|88765.9|88954.6|88723|536
1640215500000|2021-12-22 23:25:00|88963.8|88759.9|88956.1|88757|88982.5|88765|88948.4|88729.9|496
1640215800000|2021-12-22 23:30:00|88960.8|88754.2|88968.8|88735.2|88984.1|88772.2|88940.5|88730.1|424
1640216100000|2021-12-22 23:35:00|88960.6|88741.3|88956.4|88739.2|88971.2|88764.6|88932|88727.5|324
1640216400000|2021-12-22 23:40:00|88959|88737.7|88938.6|88725.6|88968.7|88751.9|88921.5|88697.9|507
1640216700000|2021-12-22 23:45:00|88940|88724.1|88940.6|88729.9|88963|88740.9|88921.2|88709.2|334
1640217000000|2021-12-22 23:50:00|88951.3|88720.9|88939.4|88723.5|88965.3|88751.3|88914.9|88705.2|294
1640217300000|2021-12-22 23:55:00|88932.5|88731.6|88827.9|88675.6|88951.7|88757.7|88775.2|88667.3|496
1640217600000|2021-12-23 00:00:00|88773.7|88723.7|88797.9|88666.8|88844.1|88725.9|88744.3|88641|736
1640217900000|2021-12-23 00:05:00|88800.9|88663.3|88791.3|88659.5|88814.1|88715.3|88748.7|88657.7|619
1640218200000|2021-12-23 00:10:00|88790.2|88661.3|88755.7|88705.7|88805.8|88713.8|88748.7|88657.3|545
1640218500000|2021-12-23 00:15:00|88755.4|88705.4|88763.9|88713.9|88817|88726.2|88755.2|88658|585
1640218800000|2021-12-23 00:20:00|88770.4|88720.4|88755.9|88705.9|88805.3|88720.4|88753.8|88661.4|503
1640219100000|2021-12-23 00:25:00|88754.4|88704.4|88752.5|88702.5|88807|88713.1|88743|88651|484
1640219400000|2021-12-23 00:30:00|88751.6|88701.6|88749|88699|88782.4|88705.3|88730.9|88657.3|770
1640219700000|2021-12-23 00:35:00|88745.7|88695.7|88745.1|88695.1|88749.2|88699.2|88732.5|88682.5|617
1640220000000|2021-12-23 00:40:00|88743.3|88693.3|88742.2|88692.2|88753.7|88703.7|88734.3|88684.3|426
1640220300000|2021-12-23 00:45:00|88742.1|88692.1|88737.1|88687.1|88749.4|88699.4|88731|88681|433
1640220600000|2021-12-23 00:50:00|88736.9|88686.9|88749.3|88699.3|88754.1|88704.1|88733.6|88683.6|591
1640220900000|2021-12-23 00:55:00|88754.6|88704.6|88734.1|88684.1|88756.9|88706.9|88728.9|88678.9|827
1640221200000|2021-12-23 01:00:00|88734.6|88684.6|88740|88690|88748.1|88698.1|88727.1|88677.1|628
1640221500000|2021-12-23 01:05:00|88740.1|88690.1|88746.2|88696.2|88752.9|88702.9|88735.1|88685.1|464
1640221800000|2021-12-23 01:10:00|88747.4|88697.4|88738.9|88688.9|88749.9|88699.9|88729.2|88679.2|634
1640222100000|2021-12-23 01:15:00|88738.7|88688.7|88737.2|88687.2|88747.7|88697.7|88732.2|88682.2|627
1640222400000|2021-12-23 01:20:00|88739.7|88689.7|88731.2|88681.2|88744.6|88694.6|88730.7|88680.7|639
1640222700000|2021-12-23 01:25:00|88731.6|88681.6|88761.8|88711.8|88768.5|88718.5|88731.4|88681.4|625
1640223000000|2021-12-23 01:30:00|88761.4|88711.4|88764.3|88714.3|88773.9|88723.9|88751.2|88701.2|796
1640223300000|2021-12-23 01:35:00|88764.1|88714.1|88769.3|88719.3|88807.8|88730.7|88757.2|88669.6|833
1640223600000|2021-12-23 01:40:00|88769.2|88719.2|88769.9|88719.9|88826|88737.6|88767.3|88676.6|589
1640223900000|2021-12-23 01:45:00|88771.4|88721.4|88769.9|88719.9|88815.7|88735.1|88766.9|88671|878
1640224200000|2021-12-23 01:50:00|88769.8|88719.8|88747.1|88697.1|88813.6|88728|88738|88673.8|598
1640224500000|2021-12-23 01:55:00|88755.6|88705.6|88761|88711|88810.2|88733.9|88734.5|88670.3|748
1640224800000|2021-12-23 02:00:00|88762.1|88712.1|88757|88707|88771.6|88721.6|88749|88699|524
1640225100000|2021-12-23 02:05:00|88758.5|88708.5|88759|88709|88771|88721|88745|88695|575
1640225400000|2021-12-23 02:10:00|88758.4|88708.4|88763.5|88713.5|88802.4|88721.9|88753.6|88677.4|532
1640225700000|2021-12-23 02:15:00|88761.8|88711.8|88761.9|88711.9|88807.8|88722.1|88757.8|88672|518
1640226000000|2021-12-23 02:20:00|88759.5|88709.5|88763.5|88713.5|88798.6|88722.6|88756.2|88669.3|479
1640226300000|2021-12-23 02:25:00|88763.7|88713.7|88761.7|88711.7|88807.8|88725.1|88757|88673.8|609
1640226600000|2021-12-23 02:30:00|88761.5|88711.5|88764.6|88714.6|88778.2|88728.2|88750.6|88700.6|692
1640226900000|2021-12-23 02:35:00|88764.7|88714.7|88751.3|88701.3|88801.5|88727.2|88749|88667.5|618
1640227200000|2021-12-23 02:40:00|88750.8|88700.8|88758.9|88708.9|88799|88715.8|88750.1|88658|442
1640227500000|2021-12-23 02:45:00|88758.2|88708.2|88759.4|88709.4|88766.9|88716.9|88753.6|88703.6|363
1640227800000|2021-12-23 02:50:00|88758.4|88708.4|88751.9|88701.9|88767|88717|88750.9|88700.9|293
1640228100000|2021-12-23 02:55:00|88752|88702|88744.2|88694.2|88761.9|88711.9|88739.1|88689.1|783
1640228400000|2021-12-23 03:00:00|88740.8|88690.8|88752.7|88702.7|88756.5|88706.5|88739.4|88689.4|466
1640228700000|2021-12-23 03:05:00|88753.7|88703.7|88746.2|88696.2|88756.2|88706.2|88744.5|88694.5|432
1640229000000|2021-12-23 03:10:00|88745.7|88695.7|88755.9|88705.9|88765.8|88715.8|88740.7|88690.7|683
1640229300000|2021-12-23 03:15:00|88756.1|88706.1|88773.8|88723.8|88777.5|88727.5|88753.6|88703.6|634
1640229600000|2021-12-23 03:20:00|88773.1|88723.1|88769|88719|88782.8|88732.8|88762.1|88712.1|675
1640229900000|2021-12-23 03:25:00|88775.2|88725.2|88775.4|88725.4|88788.2|88738.2|88767.5|88717.5|458
1640230200000|2021-12-23 03:30:00|88775.8|88725.8|88773.7|88723.7|88784|88734|88762.8|88712.8|553
1640230500000|2021-12-23 03:35:00|88772.5|88722.5|88780|88730|88786.2|88736.2|88766.8|88716.8|535
1640230800000|2021-12-23 03:40:00|88778.8|88728.8|88767.8|88717.8|88805.5|88739.6|88761.5|88676.6|537
1640231100000|2021-12-23 03:45:00|88767.9|88717.9|88762.8|88712.8|88812.4|88734.3|88755.9|88683|731
1640231400000|2021-12-23 03:50:00|88763.3|88713.3|88762.5|88712.5|88776.6|88726.6|88754.9|88704.9|455
1640231700000|2021-12-23 03:55:00|88762.3|88712.3|88763.9|88713.9|88767.4|88717.4|88754.9|88704.9|393
1640232000000|2021-12-23 04:00:00|88764.5|88714.5|88758.1|88708.1|88768.9|88718.9|88747.3|88697.3|488
1640232300000|2021-12-23 04:05:00|88756.9|88706.9|88767.1|88717.1|88773.7|88723.7|88755.2|88705.2|426
1640232600000|2021-12-23 04:10:00|88766.1|88716.1|88763.7|88713.7|88778.1|88728.1|88749.5|88699.5|370
1640232900000|2021-12-23 04:15:00|88763.6|88713.6|88761.9|88711.9|88779.4|88729.4|88752.6|88702.6|433
1640233200000|2021-12-23 04:20:00|88761.1|88711.1|88755.6|88705.6|88762.9|88712.9|88749.4|88699.4|253
1640233500000|2021-12-23 04:25:00|88754.2|88704.2|88754.2|88704.2|88757.8|88707.8|88751.3|88701.3|236
1640233800000|2021-12-23 04:30:00|88753.8|88703.8|88752.7|88702.7|88757.8|88707.8|88747.8|88697.8|327
1640234100000|2021-12-23 04:35:00|88752.2|88702.2|88755.3|88705.3|88761.6|88711.6|88751.5|88701.5|214
1640234400000|2021-12-23 04:40:00|88755.7|88705.7|88754|88704|88766.4|88716.4|88749|88699|333
1640234700000|2021-12-23 04:45:00|88754.1|88704.1|88754.7|88704.7|88759|88709|88750.7|88700.7|309
1640235000000|2021-12-23 04:50:00|88754.8|88704.8|88752.5|88702.5|88764.6|88714.6|88750.1|88700.1|351
1640235300000|2021-12-23 04:55:00|88752.6|88702.6|88754.8|88704.8|88765.2|88715.2|88752.4|88702.4|335
1640235600000|2021-12-23 05:00:00|88754.5|88704.5|88752.2|88702.2|88760.3|88710.3|88749.9|88699.9|322
1640235900000|2021-12-23 05:05:00|88751.1|88701.1|88745.4|88695.4|88751.6|88701.6|88743.5|88693.5|305
1640236200000|2021-12-23 05:10:00|88744.8|88694.8|88748.2|88698.2|88750.9|88700.9|88744.8|88694.8|292
1640236500000|2021-12-23 05:15:00|88748.5|88698.5|88744|88694|88750.9|88700.9|88739.1|88689.1|325
1640236800000|2021-12-23 05:20:00|88743.8|88693.8|88741.1|88691.1|88747.3|88697.3|88737|88687|338
1640237100000|2021-12-23 05:25:00|88741.4|88691.4|88742|88692|88744.8|88694.8|88738.3|88688.3|399
1640237400000|2021-12-23 05:30:00|88741.7|88691.7|88740.4|88690.4|88743.9|88693.9|88728.1|88678.1|532
1640237700000|2021-12-23 05:35:00|88740.1|88690.1|88739.1|88689.1|88748.8|88698.8|88731.3|88681.3|301
1640238000000|2021-12-23 05:40:00|88740.4|88690.4|88739.3|88689.3|88744.3|88694.3|88733.1|88683.1|473
1640238300000|2021-12-23 05:45:00|88739.1|88689.1|88737.6|88687.6|88740.4|88690.4|88731.2|88681.2|467
1640238600000|2021-12-23 05:50:00|88738.8|88688.8|88741.4|88691.4|88744.7|88694.7|88730.8|88680.8|421
1640238900000|2021-12-23 05:55:00|88741.6|88691.6|88742.1|88692.1|88746.2|88696.2|88735.1|88685.1|545
1640239200000|2021-12-23 06:00:00|88745.5|88695.5|88729.6|88679.6|88745.5|88695.5|88728.3|88678.3|709
1640239500000|2021-12-23 06:05:00|88730.1|88680.1|88733.1|88683.1|88736.6|88686.6|88729.7|88679.7|525
1640239800000|2021-12-23 06:10:00|88733.2|88683.2|88746.9|88696.9|88749.9|88699.9|88732|88682|586
1640240100000|2021-12-23 06:15:00|88746.7|88696.7|88743.4|88693.4|88749.4|88699.4|88741|88691|656
1640240400000|2021-12-23 06:20:00|88743.3|88693.3|88743|88693|88755.8|88705.8|88740.9|88690.9|813
1640240700000|2021-12-23 06:25:00|88741.8|88691.8|88748.5|88698.5|88750|88700|88739.5|88689.5|696
1640241000000|2021-12-23 06:30:00|88746.9|88696.9|88737.5|88687.5|88759.8|88709.8|88734.4|88684.4|596
1640241300000|2021-12-23 06:35:00|88737.9|88687.9|88735.9|88685.9|88744.4|88694.4|88731.9|88681.9|679
1640241600000|2021-12-23 06:40:00|88734.8|88684.8|88734.2|88684.2|88745.1|88695.1|88730.5|88680.5|571
1640241900000|2021-12-23 06:45:00|88734.1|88684.1|88745.4|88695.4|88747.7|88697.7|88731.7|88681.7|659
1640242200000|2021-12-23 06:50:00|88746|88696|88735|88685|88746|88696|88723.9|88673.9|780
1640242500000|2021-12-23 06:55:00|88735.5|88685.5|88736.6|88686.6|88750.8|88700.8|88731.3|88681.3|782
1640242800000|2021-12-23 07:00:00|88737.5|88687.5|88711.8|88686.8|88738|88692.3|88704.4|88669|668
1640243100000|2021-12-23 07:05:00|88712.2|88687.2|88725|88675|88734.8|88695.8|88711.4|88671.2|529
1640243400000|2021-12-23 07:10:00|88725.1|88675.1|88740.5|88690.5|88756.9|88721.1|88713.8|88674.9|587
1640243700000|2021-12-23 07:15:00|88740.4|88690.4|88712.8|88687.8|88747.3|88706.4|88711.9|88675.7|699
1640244000000|2021-12-23 07:20:00|88713.3|88688.3|88717|88692|88735.3|88700|88710.3|88673.7|776
1640244300000|2021-12-23 07:25:00|88716.9|88691.9|88758.1|88708.1|88779.9|88739|88716.2|88687.7|705
1640244600000|2021-12-23 07:30:00|88758|88708|88764.7|88714.7|88767.6|88728.7|88710.9|88685.9|932
1640244900000|2021-12-23 07:35:00|88765.3|88715.3|88741.8|88716.8|88774.2|88736.6|88716.1|88680.6|967
1640245200000|2021-12-23 07:40:00|88742.2|88717.2|88758.9|88733.9|88771.5|88743.3|88740.9|88703|939
1640245500000|2021-12-23 07:45:00|88759|88734|88731.1|88706.1|88772|88734.3|88717.2|88677.9|858
1640245800000|2021-12-23 07:50:00|88731|88706|88721|88696|88746.6|88714.5|88701.9|88670.8|887
1640246100000|2021-12-23 07:55:00|88720.7|88695.7|88758.1|88733.1|88771.8|88734.4|88669.1|88632.3|1155
1640246400000|2021-12-23 08:00:00|88757.4|88732.4|88734.9|88709.9|88776.9|88738.9|88712.7|88669.4|1144
1640246700000|2021-12-23 08:05:00|88734.8|88709.8|88741.7|88716.7|88773.8|88739.1|88728.9|88698.7|845
1640247000000|2021-12-23 08:10:00|88739.4|88714.4|88710.8|88685.8|88757.6|88722.8|88704.3|88667.2|1040
1640247300000|2021-12-23 08:15:00|88710.6|88685.6|88704.7|88679.7|88735|88700.9|88677.7|88640.7|1093
1640247600000|2021-12-23 08:20:00|88705.4|88680.4|88669.8|88644.8|88721.4|88690|88667.2|88630.8|1037
1640247900000|2021-12-23 08:25:00|88668.5|88643.5|88690|88665|88741.3|88703.9|88649.4|88624.4|1118
1640248200000|2021-12-23 08:30:00|88689.8|88664.8|88750|88725|88762.8|88734.4|88687.2|88657.3|1109
1640248500000|2021-12-23 08:35:00|88750.7|88725.7|88804.2|88779.2|88829.8|88792.3|88747.5|88722.5|1278
1640248800000|2021-12-23 08:40:00|88804.4|88779.4|88829.6|88804.6|88849.3|88812.8|88786.5|88752|1367
1640249100000|2021-12-23 08:45:00|88830.9|88805.9|88892|88867|88959.6|88922.8|88819.4|88780.9|1353
1640249400000|2021-12-23 08:50:00|88892.1|88867.1|88825.7|88775.7|88893.7|88868.7|88808.1|88771.7|1306
1640249700000|2021-12-23 08:55:00|88825.4|88775.4|88855.7|88830.7|88885.8|88851.7|88810.3|88775.4|1193
1640250000000|2021-12-23 09:00:00|88855.9|88830.9|88875.4|88850.4|88918.9|88882.7|88853|88822.8|1228
1640250300000|2021-12-23 09:05:00|88875.2|88850.2|88903|88853|88906.6|88868.3|88830.7|88794.9|1156
1640250600000|2021-12-23 09:10:00|88904|88854|88833.3|88808.3|88928.4|88891.2|88799.1|88758.9|1324
1640250900000|2021-12-23 09:15:00|88831.8|88806.8|88870.3|88820.3|88889.7|88854.9|88825.8|88792.9|1250
1640251200000|2021-12-23 09:20:00|88870.1|88820.1|88887.4|88862.4|88902.8|88869.2|88847.7|88808.5|1079
1640251500000|2021-12-23 09:25:00|88887.3|88862.3|88866.2|88841.2|88908.2|88870.3|88843.7|88816.8|1020
1640251800000|2021-12-23 09:30:00|88866|88841|88827.9|88802.9|88894.6|88858.7|88820.4|88791.8|1024
1640252100000|2021-12-23 09:35:00|88829.4|88804.4|88763.9|88738.9|88839.3|88805.4|88761.8|88723.3|1037
1640252400000|2021-12-23 09:40:00|88764|88739|88715.5|88690.5|88770.5|88739.8|88696.6|88667.9|1212
1640252700000|2021-12-23 09:45:00|88715.6|88690.6|88650.5|88625.5|88732.2|88694.1|88639.6|88603.3|1156
1640253000000|2021-12-23 09:50:00|88650.1|88625.1|88589.3|88564.3|88663.4|88631.5|88589.1|88564.1|1014
1640253300000|2021-12-23 09:55:00|88590.2|88565.2|88605.1|88580.1|88645.9|88609.4|88587.7|88562.7|1213
1640253600000|2021-12-23 10:00:00|88606.6|88581.6|88626.7|88601.7|88678.1|88639.1|88606.6|88581.6|1211
1640253900000|2021-12-23 10:05:00|88626.8|88601.8|88589.6|88564.6|88646.1|88605|88586.9|88561.9|981
1640254200000|2021-12-23 10:10:00|88588.8|88563.8|88539|88514|88597.8|88564|88513.7|88488.7|1029
1640254500000|2021-12-23 10:15:00|88540.7|88515.7|88500|88475|88551.8|88518.1|88492|88456.5|844
1640254800000|2021-12-23 10:20:00|88499.7|88474.7|88555.2|88530.2|88570.7|88531|88499.7|88474.7|1139
1640255100000|2021-12-23 10:25:00|88556.1|88531.1|88537.6|88512.6|88607.2|88572.7|88534.7|88497|1167
1640255400000|2021-12-23 10:30:00|88537.5|88512.5|88540.5|88515.5|88557.5|88521.2|88503.7|88463.3|1154
1640255700000|2021-12-23 10:35:00|88540.8|88515.8|88561.7|88536.7|88594.1|88561.5|88506.1|88468.8|1075
1640256000000|2021-12-23 10:40:00|88561.6|88536.6|88559|88534|88602.1|88567.4|88548.3|88518.2|1183
1640256300000|2021-12-23 10:45:00|88559.9|88534.9|88541.5|88491.5|88564.8|88534.9|88526.2|88491.5|1006
1640256600000|2021-12-23 10:50:00|88541.4|88491.4|88515.2|88490.2|88543.7|88506.9|88470.6|88445.6|1116
1640256900000|2021-12-23 10:55:00|88517.2|88492.2|88514.6|88489.6|88530.6|88495.5|88481|88456|1115
1640257200000|2021-12-23 11:00:00|88514|88489|88526|88501|88547.2|88522.2|88494.3|88459.6|1219
1640257500000|2021-12-23 11:05:00|88526.4|88501.4|88511.3|88486.3|88549.3|88519.8|88505.3|88467.4|1165
1640257800000|2021-12-23 11:10:00|88511.2|88486.2|88508.6|88483.6|88523.6|88498.6|88490.6|88460.1|1252
1640258100000|2021-12-23 11:15:00|88507.1|88482.1|88531.9|88506.9|88544.5|88507.3|88490.8|88457.1|1189
1640258400000|2021-12-23 11:20:00|88532.3|88507.3|88544.4|88519.4|88548.3|88523.3|88525.8|88500.8|1183
1640258700000|2021-12-23 11:25:00|88544.5|88519.5|88541.2|88516.2|88556.3|88531.3|88533|88508|1153
1640259000000|2021-12-23 11:30:00|88540.7|88515.7|88516.3|88491.3|88550.8|88519.9|88460.9|88434|1052
1640259300000|2021-12-23 11:35:00|88516.4|88491.4|88523.4|88498.4|88582.1|88543.7|88510.9|88473.2|1129
1640259600000|2021-12-23 11:40:00|88523.6|88498.6|88525.5|88475.5|88530.6|88498.6|88478|88450|1404
1640259900000|2021-12-23 11:45:00|88525.7|88475.7|88471.4|88446.4|88526|88491|88440.4|88402.3|1200
1640260200000|2021-12-23 11:50:00|88471.2|88446.2|88484.1|88459.1|88499.7|88462.9|88440.1|88410.8|1115
1640260500000|2021-12-23 11:55:00|88483.7|88458.7|88491|88466|88509.5|88472.6|88460.6|88435.6|950
1640260800000|2021-12-23 12:00:00|88491.1|88466.1|88477.8|88452.8|88504.5|88475.7|88433|88401.9|1060
1640261100000|2021-12-23 12:05:00|88480.6|88455.6|88503.2|88478.2|88528.7|88494.4|88468.3|88432.7|1029
1640261400000|2021-12-23 12:10:00|88503|88478|88552.5|88527.5|88561.5|88527.5|88486|88450.5|1139
1640261700000|2021-12-23 12:15:00|88552.7|88527.7|88624.9|88574.9|88627.2|88597.6|88517|88485.2|1418
1640262000000|2021-12-23 12:20:00|88613.8|88588.8|88617.2|88592.2|88625.5|88594.9|88554.8|88518.2|1290
1640262300000|2021-12-23 12:25:00|88616.8|88591.8|88666.7|88641.7|88676.6|88651.4|88601.7|88566.9|1258
1640262600000|2021-12-23 12:30:00|88666.8|88641.8|88656.2|88631.2|88685.6|88658.1|88644.2|88613.3|1120
1640262900000|2021-12-23 12:35:00|88656.9|88631.9|88640.8|88615.8|88657|88632|88612.3|88565.7|901
1640263200000|2021-12-23 12:40:00|88641.3|88616.3|88634.8|88609.8|88662.6|88629.9|88620.1|88582.2|1265
1640263500000|2021-12-23 12:45:00|88635.2|88610.2|88626.5|88601.5|88670.9|88645.9|88604.5|88579.5|1217
1640263800000|2021-12-23 12:50:00|88626.6|88601.6|88605.6|88580.6|88627.4|88602.4|88594.8|88562.8|1097
1640264100000|2021-12-23 12:55:00|88606.1|88581.1|88525.8|88500.8|88606.1|88581.1|88499.2|88474.2|1466
1640264400000|2021-12-23 13:00:00|88524.6|88499.6|88571.2|88546.2|88597.3|88568.9|88524|88499|1425
1640264700000|2021-12-23 13:05:00|88571.4|88546.4|88547.8|88522.8|88577.8|88552.8|88545.2|88520.2|1116
1640265000000|2021-12-23 13:10:00|88547.6|88522.6|88522|88497|88548.1|88523.1|88516.4|88491.4|1152
1640265300000|2021-12-23 13:15:00|88523.1|88498.1|88535.4|88510.4|88563.3|88529.5|88515.7|88490.7|972
1640265600000|2021-12-23 13:20:00|88536.1|88511.1|88561.7|88536.7|88562|88537|88519.4|88494.4|1107
1640265900000|2021-12-23 13:25:00|88560.9|88535.9|88615.9|88565.9|88623.7|88573.7|88552.1|88518.2|888
1640266200000|2021-12-23 13:30:00|88620.1|88570.1|88564.2|88539.2|88622.7|88585.1|88537.8|88499.6|1399
1640266500000|2021-12-23 13:35:00|88564|88539|88566.4|88541.4|88578.7|88549.3|88509.3|88472|1349
1640266800000|2021-12-23 13:40:00|88566.6|88541.6|88599.9|88574.9|88623.1|88598.1|88558.3|88533.3|1421
1640267100000|2021-12-23 13:45:00|88599.6|88574.6|88603.3|88578.3|88667.6|88638.4|88578.7|88544.3|1347
1640267400000|2021-12-23 13:50:00|88603.8|88578.8|88606.2|88581.2|88687.6|88652.3|88594.5|88569.5|1555
1640267700000|2021-12-23 13:55:00|88603.1|88578.1|88600.6|88575.6|88620.6|88595.6|88575.5|88550.5|1457
1640268000000|2021-12-23 14:00:00|88599.3|88574.3|88533|88508|88603.5|88578.5|88517.7|88483.7|1489
1640268300000|2021-12-23 14:05:00|88532.6|88507.6|88642.2|88617.2|88668|88643|88531.5|88506.5|1490
1640268600000|2021-12-23 14:10:00|88641.4|88616.4|88664.2|88614.2|88665.5|88636.6|88626.3|88596.5|1299
1640268900000|2021-12-23 14:15:00|88663.7|88613.7|88683.6|88658.6|88698.5|88670.5|88627.2|88588.8|1328
1640269200000|2021-12-23 14:20:00|88682.9|88657.9|88669.2|88644.2|88687.3|88662.3|88659.3|88630|1298
1640269500000|2021-12-23 14:25:00|88669.5|88644.5|88689.6|88664.6|88712.6|88676.9|88650.4|88625.4|1110
1640269800000|2021-12-23 14:30:00|88688.5|88663.5|88649.3|88624.3|88704.4|88670.5|88626.5|88590.5|1675
1640270100000|2021-12-23 14:35:00|88648.3|88623.3|88567.3|88542.3|88652.7|88627.7|88551.3|88526.3|1618
1640270400000|2021-12-23 14:40:00|88567.9|88542.9|88559.3|88534.3|88575.1|88550.1|88551.3|88526.3|917
1640270700000|2021-12-23 14:45:00|88570.1|88545.1|88540.4|88515.4|88578.8|88553.8|88515.4|88490.4|1392
1640271000000|2021-12-23 14:50:00|88542.2|88517.2|88621|88571|88634.1|88599|88532|88507|1482
1640271300000|2021-12-23 14:55:00|88622.7|88572.7|88581|88531|88661.1|88617.4|88563.3|88522.9|1480
1640271600000|2021-12-23 15:00:00|88579.2|88529.2|88604.7|88579.7|88620.6|88590|88531.5|88504.2|1740
1640271900000|2021-12-23 15:05:00|88604.2|88579.2|88493.4|88468.4|88609.5|88579.2|88490.6|88453|1530
1640272200000|2021-12-23 15:10:00|88492.5|88467.5|88437|88412|88512.7|88487.7|88422.7|88389.4|1348
1640272500000|2021-12-23 15:15:00|88437.2|88412.2|88370.9|88345.9|88480.5|88439.9|88370.9|88345.9|1415
1640272800000|2021-12-23 15:20:00|88372.5|88347.5|88359.9|88334.9|88373.3|88348.3|88339|88298|1504
1640273100000|2021-12-23 15:25:00|88359.5|88334.5|88465.9|88440.9|88481.8|88444.8|88346.8|88321.8|1203
1640273400000|2021-12-23 15:30:00|88468.3|88443.3|88459.4|88434.4|88529.5|88497.5|88457.6|88430.8|1344
1640273700000|2021-12-23 15:35:00|88460|88435|88438.9|88413.9|88467.4|88438.8|88388.4|88359.8|1322
1640274000000|2021-12-23 15:40:00|88439|88414|88434.4|88409.4|88446.5|88421.5|88397.5|88362.5|1261
1640274300000|2021-12-23 15:45:00|88434.1|88409.1|88414.6|88364.6|88449.3|88411.2|88325.6|88287.1|1483
1640274600000|2021-12-23 15:50:00|88415.4|88365.4|88407.9|88382.9|88436.1|88395.8|88385.7|88353|1533
1640274900000|2021-12-23 15:55:00|88407.6|88382.6|88374.4|88349.4|88431.8|88397.4|88339|88314|1642
1640275200000|2021-12-23 16:00:00|88374.8|88349.8|88450.7|88400.7|88464.4|88419.9|88374.4|88349.4|1579
1640275500000|2021-12-23 16:05:00|88451|88401|88393.8|88368.8|88496.6|88448.7|88388.8|88354.5|1196
1640275800000|2021-12-23 16:10:00|88393.7|88368.7|88433.7|88383.7|88452.8|88406.6|88386.1|88356|1134
1640276100000|2021-12-23 16:15:00|88434.8|88384.8|88410.5|88360.5|88436.4|88404.5|88391.7|88357.3|1100
1640276400000|2021-12-23 16:20:00|88410.2|88360.2|88429.9|88379.9|88442.3|88404.1|88395.8|88359.3|988
1640276700000|2021-12-23 16:25:00|88418.9|88393.9|88454.4|88429.4|88455.6|88430.5|88373.8|88337.7|1284
1640277000000|2021-12-23 16:30:00|88454.5|88429.5|88463.8|88413.8|88475.8|88432.9|88435|88398.6|1158
1640277300000|2021-12-23 16:35:00|88464.5|88414.5|88459|88434|88485.5|88457.4|88446.4|88404.3|1026
1640277600000|2021-12-23 16:40:00|88459.1|88434.1|88434.9|88409.9|88463.3|88434.5|88424.3|88385.4|827
1640277900000|2021-12-23 16:45:00|88435|88410|88389.5|88364.5|88443.9|88411.5|88389.5|88352.3|1043
1640278200000|2021-12-23 16:50:00|88388.7|88363.7|88362.5|88337.5|88416.3|88383.7|88360.5|88319.3|1146
1640278500000|2021-12-23 16:55:00|88363.7|88338.7|88305.8|88280.8|88423.1|88385|88303.7|88278.7|1062
1640278800000|2021-12-23 17:00:00|88305.4|88280.4|88311.4|88261.4|88334.6|88289.1|88305.4|88259.1|962
1640279100000|2021-12-23 17:05:00|88311.2|88261.2|88325.2|88275.2|88333.9|88295.9|88300|88259.1|838
1640279400000|2021-12-23 17:10:00|88325.1|88275.1|88311|88261|88327.5|88288.2|88304.3|88259.3|774
1640279700000|2021-12-23 17:15:00|88310.9|88260.9|88314.5|88264.5|88319.9|88269.9|88290.7|88246|1034
1640280000000|2021-12-23 17:20:00|88314.6|88264.6|88292.7|88242.7|88333.3|88283.3|88291.3|88241.3|1242
1640280300000|2021-12-23 17:25:00|88292.6|88242.6|88298.1|88248.1|88300.5|88261.9|88281|88231|1141
1640280600000|2021-12-23 17:30:00|88298.5|88248.5|88271.9|88221.9|88305.2|88269.3|88262.1|88220.4|942
1640280900000|2021-12-23 17:35:00|88272.2|88222.2|88259.2|88209.2|88275.2|88238.3|88236.4|88192.3|825
1640281200000|2021-12-23 17:40:00|88259.1|88209.1|88251.1|88226.1|88263.7|88228.3|88244|88201.1|881
1640281500000|2021-12-23 17:45:00|88250.3|88225.3|88275.2|88225.2|88278.4|88228.4|88243.8|88208.5|938
1640281800000|2021-12-23 17:50:00|88278.4|88228.4|88280.9|88230.9|88296.3|88246.3|88272.4|88222.4|1082
1640282100000|2021-12-23 17:55:00|88281|88231|88268.9|88218.9|88290|88243.2|88264.2|88214.2|1238
1640282400000|2021-12-23 18:00:00|88267.4|88217.4|88261.3|88211.3|88274.4|88224.4|88259.4|88209.4|1139
1640282700000|2021-12-23 18:05:00|88261.1|88211.1|88265.5|88215.5|88277.3|88233.7|88244.4|88205.7|725
1640283000000|2021-12-23 18:10:00|88265.8|88215.8|88273|88223|88284.4|88248.5|88250.4|88212.4|917
1640283300000|2021-12-23 18:15:00|88273.3|88223.3|88259.9|88209.9|88276.8|88232|88247.8|88207.1|839
1640283600000|2021-12-23 18:20:00|88260|88210|88260|88210|88266.7|88231.7|88246.4|88206.1|743
1640283900000|2021-12-23 18:25:00|88260.1|88210.1|88260.7|88210.7|88263.7|88230.1|88241.1|88203|834
1640284200000|2021-12-23 18:30:00|88260.6|88210.6|88263.4|88238.4|88282.3|88245.9|88256.6|88210.3|857
1640284500000|2021-12-23 18:35:00|88263.3|88238.3|88283.9|88258.9|88301.1|88266.2|88262.1|88220.4|970
1640284800000|2021-12-23 18:40:00|88284.1|88259.1|88285.2|88235.2|88298|88259.1|88281.2|88232.8|599
1640285100000|2021-12-23 18:45:00|88285.1|88235.1|88296|88246|88301.8|88262.9|88284.8|88234.8|824
1640285400000|2021-12-23 18:50:00|88292|88242|88294.6|88244.6|88297.3|88260.2|88280|88236.8|685
1640285700000|2021-12-23 18:55:00|88294.3|88244.3|88292.8|88242.8|88296.9|88246.9|88278.6|88228.6|901
1640286000000|2021-12-23 19:00:00|88293|88243|88316.5|88266.5|88319.7|88269.7|88282.7|88240.2|826
1640286300000|2021-12-23 19:05:00|88318.3|88268.3|88315.1|88265.1|88320.2|88274.8|88299.6|88259.7|646
1640286600000|2021-12-23 19:10:00|88314.5|88264.5|88305.8|88255.8|88321.9|88283.3|88286.9|88247.6|638
1640286900000|2021-12-23 19:15:00|88305.9|88255.9|88298.3|88248.3|88305.9|88255.9|88276.3|88226.3|700
1640287200000|2021-12-23 19:20:00|88298.2|88248.2|88295|88245|88305|88260.3|88285.3|88243|826
1640287500000|2021-12-23 19:25:00|88294.6|88244.6|88288.6|88238.6|88299.1|88258.2|88282.4|88234.5|698
1640287800000|2021-12-23 19:30:00|88288.5|88238.5|88260.5|88210.5|88294.2|88244.2|88254|88204|896
1640288100000|2021-12-23 19:35:00|88260.3|88210.3|88254.8|88204.8|88265.6|88215.6|88252.2|88202.2|657
1640288400000|2021-12-23 19:40:00|88254.7|88204.7|88234.6|88184.6|88259.5|88216.4|88228.6|88178.6|797
1640288700000|2021-12-23 19:45:00|88234.9|88184.9|88202.8|88152.8|88238.7|88192.4|88201.6|88151.6|712
1640289000000|2021-12-23 19:50:00|88203.7|88153.7|88161.7|88111.7|88203.7|88153.7|88151.4|88110.6|1134
1640289300000|2021-12-23 19:55:00|88162|88112|88167.4|88117.4|88167.5|88117.5|88116.6|88072.9|1202
1640289600000|2021-12-23 20:00:00|88167.2|88117.2|88166.6|88116.6|88171.5|88130.5|88143.7|88106.2|1046
1640289900000|2021-12-23 20:05:00|88166.8|88116.8|88141.2|88091.2|88168.5|88123.1|88138.5|88088.5|934
1640290200000|2021-12-23 20:10:00|88141.5|88091.5|88134.6|88084.6|88143.7|88104.2|88104.7|88076.7|970
1640290500000|2021-12-23 20:15:00|88134.9|88084.9|88139.2|88089.2|88142.2|88099.5|88122.4|88078.4|828
1640290800000|2021-12-23 20:20:00|88139.1|88089.1|88146.9|88096.9|88148.8|88105.8|88127.2|88089|706
1640291100000|2021-12-23 20:25:00|88146.8|88096.8|88138.8|88088.8|88149|88102.1|88127.1|88082.5|728
1640291400000|2021-12-23 20:30:00|88137.9|88087.9|88147.8|88097.8|88152.3|88102.3|88134.2|88084.2|864
1640291700000|2021-12-23 20:35:00|88147.4|88097.4|88144.3|88094.3|88152.5|88102.5|88137.4|88087.4|766
1640292000000|2021-12-23 20:40:00|88142.8|88092.8|88140.8|88090.8|88155.4|88105.4|88138.7|88088.7|683
1640292300000|2021-12-23 20:45:00|88142.7|88092.7|88144.9|88094.9|88159.1|88109.1|88137.7|88087.7|616
1640292600000|2021-12-23 20:50:00|88143.8|88093.8|88140.6|88090.6|88150.3|88100.3|88134.6|88084.6|623
1640292900000|2021-12-23 20:55:00|88141.6|88091.6|88148.2|88098.2|88151.8|88101.8|88109.1|88059.1|941
1640293200000|2021-12-23 21:00:00|88147.9|88097.9|88169.2|88119.2|88173.8|88128.8|88141.3|88091.3|667
1640293500000|2021-12-23 21:05:00|88169.5|88119.5|88192.1|88142.1|88194.8|88144.8|88158.5|88119.4|335
1640293800000|2021-12-23 21:10:00|88191.5|88141.5|88201|88151|88206|88156|88191.5|88141.5|109
1640294100000|2021-12-23 21:15:00|88200.3|88150.3|88232.5|88182.5|88254.5|88204.5|88200.3|88150.3|436
1640294400000|2021-12-23 21:20:00|88232.6|88182.6|88231.3|88181.3|88259.1|88209.1|88204.6|88154.6|783
1640294700000|2021-12-23 21:25:00|88231.4|88181.4|88254.5|88204.5|88275.2|88225.2|88229.1|88179.1|596
1640295000000|2021-12-23 21:30:00|88254.7|88204.7|88248.1|88198.1|88269.5|88219.5|88225.5|88175.5|739
1640295300000|2021-12-23 21:35:00|88248|88198|88227.6|88177.6|88266.5|88216.5|88225.2|88175.2|652
1640295600000|2021-12-23 21:40:00|88232.2|88182.2|88226.8|88176.8|88261|88211|88209.2|88159.2|1165
1640295900000|2021-12-23 21:45:00|88225.8|88175.8|88221.6|88171.6|88299.4|88249.4|88213.1|88163.1|727
1640296200000|2021-12-23 21:50:00|88218.2|88168.2|88219.5|88169.5|88241.1|88191.1|88196.7|88146.7|1106
1640296500000|2021-12-23 21:55:00|88214.1|88164.1|88226.4|88176.4|88429.3|88191.9|88209.2|87932.5|383
1640296800000|2021-12-23 22:00:00|88596.1|88099.1|88575.5|88078.5|88629.7|88132.7|88575.5|88078.5|4
1640297100000|2021-12-23 22:05:00|88666.6|88169.6|88582.9|88085.9|88666.6|88169.6|88582.2|88085.2|40
1640297400000|2021-12-23 22:10:00|88582.8|88085.8|88619.7|88122.7|88621|88124|88582.7|88085.7|144
1640297700000|2021-12-23 22:15:00|88619.9|88122.9|88601.6|88104.6|88619.9|88122.9|88601.6|88104.6|142
1640298000000|2021-12-23 22:20:00|88601.2|88104.2|88608.8|88111.8|88629|88132|88587.4|88090.4|127
1640298300000|2021-12-23 22:25:00|88608.7|88111.7|88597.5|88100.5|88630.1|88133.1|88589.5|88092.5|143
1640298600000|2021-12-23 22:30:00|88599.1|88102.1|88602.5|88130.1|88640|88170.3|88580.5|88096.9|247
1640298900000|2021-12-23 22:35:00|88590.6|88144.1|88624.8|88127.8|88642.4|88145.4|88589.3|88092.3|210
1640299200000|2021-12-23 22:40:00|88625|88128|88588.9|88146.3|88651.4|88175.8|88573.1|88102.2|205
1640299500000|2021-12-23 22:45:00|88606.9|88109.9|88589.7|88176.7|88606.9|88181.2|88550.3|88053.3|325
1640299800000|2021-12-23 22:50:00|88589.6|88176.8|88575.7|88157.6|88602.7|88184|88534.9|88037.9|296
1640300100000|2021-12-23 22:55:00|88577.6|88155.2|88583.1|88146.9|88601.9|88185.9|88564.7|88137.7|393
1640300400000|2021-12-23 23:00:00|88580.3|88149.9|88286.4|88236.4|88592.6|88237.6|88268.4|88051.9|605
1640300700000|2021-12-23 23:05:00|88286.3|88236.3|88304.8|88254.8|88533|88264.7|88283.6|88105|538
1640301000000|2021-12-23 23:10:00|88304.6|88254.6|88295.7|88245.7|88453.1|88263.1|88292.1|88131.8|370
1640301300000|2021-12-23 23:15:00|88295.6|88245.6|88294.1|88244.1|88295.6|88245.6|88266.7|88216.7|471
1640301600000|2021-12-23 23:20:00|88294.2|88244.2|88291.3|88241.3|88506|88250|88264.7|88092|740
1640301900000|2021-12-23 23:25:00|88293.6|88243.6|88280.6|88230.6|88505|88250.5|88266.6|88086|646
1640302200000|2021-12-23 23:30:00|88280.3|88230.3|88294.5|88244.5|88514.5|88307.1|88272.2|88086|484
1640302500000|2021-12-23 23:35:00|88294.2|88244.2|88300.2|88250.2|88506.4|88250.2|88284.9|88095.2|410
1640302800000|2021-12-23 23:40:00|88302.1|88252.1|88294.3|88244.3|88527.6|88255.8|88281.6|88096.5|699
1640303100000|2021-12-23 23:45:00|88293.2|88243.2|88322|88272|88461|88272.7|88285.2|88124.6|747
1640303400000|2021-12-23 23:50:00|88321.9|88271.9|88475.2|88163|88524.3|88321.1|88294.1|88102|855
1640303700000|2021-12-23 23:55:00|88476.1|88161.4|88315.8|88265.8|88539|88272.2|88292.9|88093.7|656
1640304000000|2021-12-24 00:00:00|88315.9|88265.9|88295.7|88245.7|88517.8|88275.6|88285|88106.7|878
1640304300000|2021-12-24 00:05:00|88295.8|88245.8|88616.1|88209.5|88698.4|88263.8|88295.2|88111.6|929
1640304600000|2021-12-24 00:10:00|88615.9|88209.6|88567.7|88214.3|88636.7|88225|88500|88130|335
1640304900000|2021-12-24 00:15:00|88529.6|88199.1|88510|88133.6|88657|88221.5|88500|88116.7|280
1640305200000|2021-12-24 00:20:00|88518.1|88133.7|88534.4|88202.3|88670|88236.8|88467.6|88098.1|569
1640305500000|2021-12-24 00:25:00|88534.6|88202.8|88500|88145|88663.9|88235.7|88500|88145|213
1640305800000|2021-12-24 00:30:00|88577.5|88229|88619.9|88214.5|88667.9|88235.8|88500|88138.9|423
1640306100000|2021-12-24 00:35:00|88620|88214.6|88623.2|88220.2|88667.9|88234.9|88501.6|88137.3|169
1640306400000|2021-12-24 00:40:00|88622.7|88219.7|88534.2|88212.4|88670.4|88239.7|88510.1|88173.4|591
1640306700000|2021-12-24 00:45:00|88533.9|88212.6|88294.5|88244.5|88619.6|88267|88286.3|88104.8|695
1640307000000|2021-12-24 00:50:00|88294.3|88244.3|88272.9|88222.9|88294.3|88244.3|88267.3|88217.3|366
1640307300000|2021-12-24 00:55:00|88273|88223|88259.3|88209.3|88275.5|88225.5|88259.1|88209.1|675
1640307600000|2021-12-24 01:00:00|88259.2|88209.2|88273.1|88223.1|88275.1|88225.1|88256|88206|461
1640307900000|2021-12-24 01:05:00|88275.4|88225.4|88278.4|88228.4|88279.9|88229.9|88265.8|88215.8|292
1640308200000|2021-12-24 01:10:00|88278.5|88228.5|88276.6|88226.6|88279.7|88229.7|88268.5|88218.5|345
1640308500000|2021-12-24 01:15:00|88272.3|88222.3|88276.8|88226.8|88280.4|88230.4|88266.5|88216.5|188
1640308800000|2021-12-24 01:20:00|88276.4|88226.4|88275.7|88225.7|88280.2|88230.2|88273.4|88223.4|234
1640309100000|2021-12-24 01:25:00|88275.8|88225.8|88271.2|88221.2|88276.9|88226.9|88267.5|88217.5|283
1640309400000|2021-12-24 01:30:00|88271.1|88221.1|88273.4|88223.4|88276.9|88226.9|88261.9|88211.9|498
1640309700000|2021-12-24 01:35:00|88273.5|88223.5|88268.8|88218.8|88278.1|88228.1|88265.3|88215.3|967
1640310000000|2021-12-24 01:40:00|88268.5|88218.5|88261.9|88211.9|88272.5|88222.5|88260.3|88210.3|984
1640310300000|2021-12-24 01:45:00|88262|88212|88289.8|88239.8|88470.4|88259.1|88260.9|88065.9|489
1640310600000|2021-12-24 01:50:00|88289.4|88239.4|88290.7|88240.7|88301.8|88251.8|88286.6|88236.6|254
1640310900000|2021-12-24 01:55:00|88290|88240|88290.1|88240.1|88302.3|88252.3|88287.3|88237.3|358
1640311200000|2021-12-24 02:00:00|88289.7|88239.7|88294.3|88244.3|88302.3|88252.3|88288.7|88238.7|237
1640311500000|2021-12-24 02:05:00|88294.4|88244.4|88303.4|88253.4|88311.9|88261.9|88287.3|88237.3|171
1640311800000|2021-12-24 02:10:00|88303.8|88253.8|88297.9|88247.9|88303.8|88253.8|88287.5|88237.5|119
1640312100000|2021-12-24 02:15:00|88297.4|88247.4|88303.9|88253.9|88305.8|88255.8|88292.5|88242.5|240
1640312400000|2021-12-24 02:20:00|88300.2|88250.2|88291.9|88241.9|88304|88254|88278.9|88228.9|653
1640312700000|2021-12-24 02:25:00|88291.8|88241.8|88294.2|88244.2|88299.6|88249.6|88288.6|88238.6|158
1640313000000|2021-12-24 02:30:00|88294.6|88244.6|88289.5|88239.5|88296.5|88246.5|88270|88220|166
1640313300000|2021-12-24 02:35:00|88285.7|88235.7|88293.7|88243.7|88294.5|88244.5|88265|88215|153
1640313600000|2021-12-24 02:40:00|88291.6|88241.6|88289.4|88239.4|88294.6|88244.6|88285.4|88235.4|157
1640313900000|2021-12-24 02:45:00|88289.7|88239.7|88287.7|88237.7|88291.8|88241.8|88279.6|88229.6|149
1640314200000|2021-12-24 02:50:00|88287.8|88237.8|88286.4|88236.4|88296.6|88246.6|88283.6|88233.6|243
1640314500000|2021-12-24 02:55:00|88286.6|88236.6|88284.7|88234.7|88286.6|88236.6|88262.5|88212.5|257
1640314800000|2021-12-24 03:00:00|88284.5|88234.5|88285.5|88235.5|88290.4|88240.4|88279.8|88229.8|191
1640315100000|2021-12-24 03:05:00|88285.6|88235.6|88284.8|88234.8|88300.6|88250.6|88267.5|88217.5|229
1640315400000|2021-12-24 03:10:00|88291.1|88241.1|88259.1|88209.1|88299.9|88249.9|88240.6|88190.6|632
1640315700000|2021-12-24 03:15:00|88258.9|88208.9|88274.6|88224.6|88278.4|88228.4|88258.9|88208.9|248
1640316000000|2021-12-24 03:20:00|88274.7|88224.7|88263.4|88213.4|88275.2|88225.2|88259.2|88209.2|199
1640316300000|2021-12-24 03:25:00|88263.5|88213.5|88283.6|88233.6|88294.2|88244.2|88262|88212|154
1640316600000|2021-12-24 03:30:00|88282.8|88232.8|88269|88219|88294.2|88244.2|88234.5|88184.5|297
1640316900000|2021-12-24 03:35:00|88279|88229|88274.1|88224.1|88279|88229|88253.8|88203.8|495
1640317200000|2021-12-24 03:40:00|88274.4|88224.4|88247.7|88197.7|88274.5|88224.5|88221.5|88171.5|313
1640317500000|2021-12-24 03:45:00|88248|88198|88255.1|88205.1|88276.6|88226.6|88242.8|88192.8|173
1640317800000|2021-12-24 03:50:00|88253.9|88203.9|88263.9|88213.9|88280.5|88230.5|88242.3|88192.3|261
1640318100000|2021-12-24 03:55:00|88267.6|88217.6|88279.6|88229.6|88284.6|88234.6|88248|88198|219
1640318400000|2021-12-24 04:00:00|88278|88228|88254.8|88204.8|88284.7|88234.7|88242.6|88192.6|168
1640318700000|2021-12-24 04:05:00|88263.5|88213.5|88245.4|88195.4|88273.6|88223.6|88235.3|88185.3|362
1640319000000|2021-12-24 04:10:00|88245.6|88195.6|88266.6|88216.6|88273.7|88223.7|88244.7|88194.7|171
1640319300000|2021-12-24 04:15:00|88266.4|88216.4|88250.3|88200.3|88272.3|88222.3|88245.1|88195.1|197
1640319600000|2021-12-24 04:20:00|88254.3|88204.3|88248.3|88198.3|88270.6|88220.6|88244.6|88194.6|199
1640319900000|2021-12-24 04:25:00|88248.6|88198.6|88247.5|88197.5|88267.5|88217.5|88244|88194|212
1640320200000|2021-12-24 04:30:00|88245.4|88195.4|88247.9|88197.9|88269.1|88219.1|88243.5|88193.5|317
1640320500000|2021-12-24 04:35:00|88248.1|88198.1|88243.4|88193.4|88266.9|88216.9|88239.2|88189.2|188
1640320800000|2021-12-24 04:40:00|88238.4|88188.4|88246.1|88196.1|88260.6|88210.6|88233.9|88183.9|222
1640321100000|2021-12-24 04:45:00|88245.8|88195.8|88232.9|88182.9|88265.1|88215.1|88228.5|88178.5|259
1640321400000|2021-12-24 04:50:00|88232.8|88182.8|88222.9|88172.9|88240.2|88190.2|88217.2|88167.2|961
1640321700000|2021-12-24 04:55:00|88222.7|88172.7|88216.1|88166.1|88225.4|88175.4|88215.6|88165.6|1090
1640322000000|2021-12-24 05:00:00|88213.8|88163.8|88219.8|88169.8|88230.8|88180.8|88210.1|88160.1|593
1640322300000|2021-12-24 05:05:00|88218|88168|88220.3|88170.3|88240.6|88190.6|88208.7|88158.7|438
1640322600000|2021-12-24 05:10:00|88221.5|88171.5|88223.5|88173.5|88236.8|88186.8|88213|88163|772
1640322900000|2021-12-24 05:15:00|88224|88174|88234.3|88184.3|88242.6|88192.6|88211.4|88161.4|1051
1640323200000|2021-12-24 05:20:00|88235.1|88185.1|88218|88168|88235.7|88185.7|88214.8|88164.8|853
1640323500000|2021-12-24 05:25:00|88217.8|88167.8|88223.4|88173.4|88230.5|88180.5|88207.5|88157.5|585
1640323800000|2021-12-24 05:30:00|88223.1|88173.1|88202.9|88152.9|88226.9|88176.9|88199.2|88149.2|615
1640324100000|2021-12-24 05:35:00|88202.3|88152.3|88200.8|88150.8|88208.3|88158.3|88197.8|88147.8|186
1640324400000|2021-12-24 05:40:00|88201.3|88151.3|88210|88160|88232.8|88182.8|88200.3|88150.3|535
1640324700000|2021-12-24 05:45:00|88210.6|88160.6|88221.4|88171.4|88222|88172|88199.8|88149.8|360
1640325000000|2021-12-24 05:50:00|88221.7|88171.7|88223.7|88173.7|88233.2|88183.2|88216.1|88166.1|377
1640325300000|2021-12-24 05:55:00|88224.7|88174.7|88270.2|88220.2|88299.5|88249.5|88223.2|88173.2|447
1640325600000|2021-12-24 06:00:00|88270.4|88220.4|88264.1|88214.1|88280.9|88230.9|88264|88214|399
1640325900000|2021-12-24 06:05:00|88264.4|88214.4|88259.2|88209.2|88266.4|88216.4|88256.9|88206.9|311
1640326200000|2021-12-24 06:10:00|88257.1|88207.1|88266.2|88216.2|88268.4|88218.4|88254|88204|330
1640326500000|2021-12-24 06:15:00|88266.1|88216.1|88468.1|88149.5|88557|88330.4|88264.2|88120|473
1640326800000|2021-12-24 06:20:00|88466.7|88150.8|88326.1|88276.1|88510.9|88322.6|88308.9|88150.8|381
1640327100000|2021-12-24 06:25:00|88325.9|88275.9|88323.7|88273.7|88333.8|88283.8|88308.6|88258.6|221
1640327400000|2021-12-24 06:30:00|88321.6|88271.6|88447|88136|88447|88290.5|88286.3|88136|385
1640327700000|2021-12-24 06:35:00|88334.4|88284.4|88290|88240|88438|88284.4|88266.9|88126|444
1640328000000|2021-12-24 06:40:00|88290.5|88240.5|88282|88232|88302.3|88252.3|88258.6|88208.6|466
1640328300000|2021-12-24 06:45:00|88281.9|88231.9|88293.8|88243.8|88299.6|88249.6|88256.8|88206.8|321
1640328600000|2021-12-24 06:50:00|88294|88244|88281.8|88231.8|88488|88294.1|88259|88160|469
1640328900000|2021-12-24 06:55:00|88282.4|88232.4|88290.4|88240.4|88482.4|88288.2|88272|88139.1|354
1640329200000|2021-12-24 07:00:00|88284.4|88234.4|88288.4|88238.4|88464|88283.4|88274.6|88127.5|454
1640329500000|2021-12-24 07:05:00|88288.2|88238.2|88336.2|88286.2|88350.7|88300.7|88283.2|88233.2|512
1640329800000|2021-12-24 07:10:00|88336.1|88286.1|88316.3|88266.3|88341.7|88291.7|88287.8|88237.8|350
1640330100000|2021-12-24 07:15:00|88314.4|88264.4|88314.9|88264.9|88329|88279|88278.3|88228.3|649
1640330400000|2021-12-24 07:20:00|88315|88265|88283|88233|88315.9|88265.9|88263.8|88213.8|678
1640330700000|2021-12-24 07:25:00|88283.1|88233.1|88307.6|88257.6|88307.6|88257.6|88262.1|88212.1|285
1640331000000|2021-12-24 07:30:00|88305.7|88255.7|88533|88199.3|88641.6|88360.3|88266.5|88141.5|563
1640331300000|2021-12-24 07:35:00|88532.6|88198.9|88295.1|88245.1|88587.5|88339|88270.2|88125.7|482
1640331600000|2021-12-24 07:40:00|88295.4|88245.4|88298.1|88248.1|88326.3|88276.3|88283.5|88233.5|247
1640331900000|2021-12-24 07:45:00|88313.6|88263.6|88300.5|88250.5|88328.9|88278.9|88256.6|88206.6|267
1640332200000|2021-12-24 07:50:00|88296|88246|88313.2|88263.2|88334.4|88284.4|88270.7|88220.7|187
1640332500000|2021-12-24 07:55:00|88304.5|88254.5|88294.1|88244.1|88341|88291|88263.6|88213.6|243
1640332800000|2021-12-24 08:00:00|88293.9|88243.9|88292.5|88242.5|88325.5|88275.5|88264.5|88214.5|893
1640333100000|2021-12-24 08:05:00|88290.6|88240.6|88252.3|88202.3|88313.1|88263.1|88243.3|88193.3|707
1640333400000|2021-12-24 08:10:00|88252|88202|88334.4|88284.4|88378.5|88328.5|88211.2|88161.2|1639
1640333700000|2021-12-24 08:15:00|88335.5|88285.5|88306.6|88256.6|88347.7|88297.7|88268.3|88218.3|1154
1640334000000|2021-12-24 08:20:00|88302.3|88252.3|88243.3|88193.3|88306.9|88256.9|88240.5|88190.5|1393
1640334300000|2021-12-24 08:25:00|88245.8|88195.8|88184.2|88134.2|88276.4|88226.4|88176.2|88126.2|1342
1640334600000|2021-12-24 08:30:00|88184|88134|88193|88143|88232.1|88182.1|88161.3|88111.3|921
1640334900000|2021-12-24 08:35:00|88193.1|88143.1|88177.2|88127.2|88237.8|88187.8|88159.6|88109.6|1199
1640335200000|2021-12-24 08:40:00|88176.1|88126.1|88195.7|88145.7|88282.8|88232.8|88170.1|88120.1|1496
1640335500000|2021-12-24 08:45:00|88199.1|88149.1|88272.5|88222.5|88285.4|88235.4|88183.4|88133.4|1201
1640335800000|2021-12-24 08:50:00|88272.6|88222.6|88280.3|88230.3|88423|88246.8|88166|88007.2|473
1640336100000|2021-12-24 08:55:00|88280.4|88230.4|88288.8|88238.8|88298.7|88248.7|88267.2|88217.2|613
1640336400000|2021-12-24 09:00:00|88288.9|88238.9|88272.1|88222.1|88422.9|88251.9|88263.7|88078.2|402
1640336700000|2021-12-24 09:05:00|88272.5|88222.5|88248.1|88198.1|88317.8|88267.8|88212.4|88162.4|879
1640337000000|2021-12-24 09:10:00|88240.2|88190.2|88203.3|88153.3|88254.4|88204.4|88172.3|88122.3|1008
1640337300000|2021-12-24 09:15:00|88204.3|88154.3|88204.3|88154.3|88263.6|88213.6|88178.1|88128.1|1464
1640337600000|2021-12-24 09:20:00|88201.4|88151.4|88224.9|88174.9|88264|88214|88190.7|88140.7|1010
1640337900000|2021-12-24 09:25:00|88225|88175|88230.9|88180.9|88248.3|88198.3|88174.6|88124.6|1319
1640338200000|2021-12-24 09:30:00|88231|88181|88281.8|88231.8|88298.2|88248.2|88211.4|88161.4|1723
1640338500000|2021-12-24 09:35:00|88277.1|88227.1|88337.3|88287.3|88346.1|88296.1|88244.6|88194.6|1552
1640338800000|2021-12-24 09:40:00|88338.5|88288.5|88331|88281|88338.5|88288.5|88265.7|88215.7|1267
1640339100000|2021-12-24 09:45:00|88330.9|88280.9|88351.3|88301.3|88355.6|88305.6|88322.5|88272.5|819
1640339400000|2021-12-24 09:50:00|88350|88300|88333.5|88283.5|88358.6|88308.6|88325.2|88275.2|747
1640339700000|2021-12-24 09:55:00|88334.9|88284.9|88333|88283|88351.8|88301.8|88326.9|88276.9|936
1640340000000|2021-12-24 10:00:00|88332.8|88282.8|88335.5|88285.5|88359|88309|88326.3|88276.3|1045
1640340300000|2021-12-24 10:05:00|88335.3|88285.3|88329.3|88279.3|88335.7|88285.7|88311.2|88261.2|1093
1640340600000|2021-12-24 10:10:00|88329.1|88279.1|88351.2|88301.2|88361.2|88311.2|88328.2|88278.2|1009
1640340900000|2021-12-24 10:15:00|88351.3|88301.3|88341.8|88291.8|88351.3|88301.3|88324.3|88274.3|852
1640341200000|2021-12-24 10:20:00|88341.4|88291.4|88364.8|88314.8|88371.7|88321.7|88302.1|88252.1|1468
1640341500000|2021-12-24 10:25:00|88364.9|88314.9|88379.8|88329.8|88392|88342|88354.6|88304.6|1305
1640341800000|2021-12-24 10:30:00|88378.8|88328.8|88370.4|88320.4|88398.4|88348.4|88361.5|88311.5|982
1640342100000|2021-12-24 10:35:00|88370.3|88320.3|88353.4|88303.4|88377|88327|88336.8|88286.8|554
1640342400000|2021-12-24 10:40:00|88354.1|88304.1|88364.9|88314.9|88369.4|88319.4|88346.2|88296.2|953
1640342700000|2021-12-24 10:45:00|88363.1|88313.1|88356.4|88306.4|88375.8|88325.8|88346|88296|935
1640343000000|2021-12-24 10:50:00|88356.5|88306.5|88352.9|88302.9|88371.4|88321.4|88340.4|88290.4|662
1640343300000|2021-12-24 10:55:00|88352|88302|88330.9|88280.9|88355.3|88305.3|88322.6|88272.6|585
1640343600000|2021-12-24 11:00:00|88328.7|88278.7|88323.5|88273.5|88333.8|88283.8|88272.1|88222.1|1032
1640343900000|2021-12-24 11:05:00|88323.7|88273.7|88319.9|88269.9|88339.1|88289.1|88312.4|88262.4|469
1640344200000|2021-12-24 11:10:00|88322.1|88272.1|88332.4|88282.4|88354.6|88304.6|88317.8|88267.8|494
1640344500000|2021-12-24 11:15:00|88332.3|88282.3|88400.4|88350.4|88402|88352|88327.6|88277.6|994
1640344800000|2021-12-24 11:20:00|88402.1|88352.1|88399.2|88349.2|88411.7|88361.7|88380.3|88330.3|601
1640345100000|2021-12-24 11:25:00|88400.3|88350.3|88416|88366|88421.3|88371.3|88384.2|88334.2|893
1640345400000|2021-12-24 11:30:00|88411.3|88361.3|88404.6|88354.6|88415.4|88365.4|88382.3|88332.3|722
1640345700000|2021-12-24 11:35:00|88404.3|88354.3|88410.2|88360.2|88419.7|88369.7|88398.5|88348.5|916
1640346000000|2021-12-24 11:40:00|88411.4|88361.4|88365.8|88315.8|88411.4|88361.4|88357.5|88307.5|1818
1640346300000|2021-12-24 11:45:00|88365.7|88315.7|88392.2|88342.2|88411.4|88361.4|88343|88293|1315
1640346600000|2021-12-24 11:50:00|88392.1|88342.1|88428.4|88378.4|88532.4|88482.4|88386.9|88336.9|1319
1640346900000|2021-12-24 11:55:00|88426.2|88376.2|88447.5|88397.5|88470.5|88420.5|88423.3|88373.3|1728
1640347200000|2021-12-24 12:00:00|88450.4|88400.4|88441.8|88391.8|88451.7|88401.7|88426|88376|658
1640347500000|2021-12-24 12:05:00|88440.5|88390.5|88340.4|88290.4|88506|88399.8|88328.2|88187|655
1640347800000|2021-12-24 12:10:00|88340.5|88290.5|88328.8|88278.8|88378.3|88328.3|88309.4|88259.4|479
1640348100000|2021-12-24 12:15:00|88329.5|88279.5|88291.4|88241.4|88361.1|88311.1|88290.1|88240.1|718
1640348400000|2021-12-24 12:20:00|88289.2|88239.2|88296|88246|88357|88307|88273.7|88223.7|619
1640348700000|2021-12-24 12:25:00|88296.1|88246.1|88309.9|88259.9|88331.3|88281.3|88296|88246|469
1640349000000|2021-12-24 12:30:00|88309.6|88259.6|88323.5|88273.5|88331|88281|88309.5|88259.5|225
1640349300000|2021-12-24 12:35:00|88323.6|88273.6|88326.4|88276.4|88333.5|88283.5|88313.1|88263.1|251
1640349600000|2021-12-24 12:40:00|88326.1|88276.1|88328.7|88278.7|88344.2|88294.2|88325.3|88275.3|265
1640349900000|2021-12-24 12:45:00|88328.8|88278.8|88305.7|88255.7|88338|88288|88291|88241|769
1640350200000|2021-12-24 12:50:00|88305.6|88255.6|88290.3|88240.3|88352.5|88302.5|88280.5|88230.5|532
1640350500000|2021-12-24 12:55:00|88289.9|88239.9|88364.4|88314.4|88417.4|88367.4|88276.9|88226.9|1210
1640350800000|2021-12-24 13:00:00|88363.5|88313.5|88388.6|88338.6|88406.2|88356.2|88359|88309|1072
1640351100000|2021-12-24 13:05:00|88388.5|88338.5|88427.7|88377.7|88434.4|88384.4|88387.7|88337.7|769
1640351400000|2021-12-24 13:10:00|88428.1|88378.1|88425.7|88375.7|88447|88397|88419.9|88369.9|493
1640351700000|2021-12-24 13:15:00|88425.6|88375.6|88425.5|88375.5|88436.7|88386.7|88396|88346|625
1640352000000|2021-12-24 13:20:00|88428.3|88378.3|88453|88403|88475.8|88425.8|88395.8|88345.8|891
1640352300000|2021-12-24 13:25:00|88455.2|88405.2|88464.2|88414.2|88478.1|88428.1|88433.7|88383.7|867
1640352600000|2021-12-24 13:30:00|88464.8|88414.8|88456.7|88406.7|88475.9|88425.9|88426.1|88376.1|336
1640352900000|2021-12-24 13:35:00|88451.6|88401.6|88418.1|88368.1|88460.3|88410.3|88277|88134.6|1160
1640353200000|2021-12-24 13:40:00|88418.2|88368.2|88407.8|88357.8|88426.4|88376.4|88402.4|88352.4|764
1640353500000|2021-12-24 13:45:00|88407.7|88357.7|88406.7|88356.7|88412.4|88362.4|88375|88325|580
1640353800000|2021-12-24 13:50:00|88407.1|88357.1|88406|88356|88410.3|88360.3|88396.6|88346.6|256
1640354100000|2021-12-24 13:55:00|88406.4|88356.4|88440.6|88390.6|88447.8|88397.8|88367.7|88317.7|549
1640354400000|2021-12-24 14:00:00|88438.7|88388.7|88425.8|88375.8|88444.2|88394.2|88414.9|88364.9|389
1640354700000|2021-12-24 14:05:00|88425.7|88375.7|88395.3|88345.3|88445.6|88395.6|88388.7|88338.7|530
1640355000000|2021-12-24 14:10:00|88423.6|88373.6|88437|88387|88444.3|88394.3|88388.3|88338.3|996
1640355300000|2021-12-24 14:15:00|88436.7|88386.7|88431.6|88381.6|88446.6|88396.6|88390.2|88340.2|617
1640355600000|2021-12-24 14:20:00|88435.5|88385.5|88403.3|88353.3|88440.1|88390.1|88368.5|88318.5|572
1640355900000|2021-12-24 14:25:00|88383.5|88333.5|88427.5|88377.5|88439.8|88389.8|88383.5|88333.5|1471
1640356200000|2021-12-24 14:30:00|88426.6|88376.6|88424.9|88374.9|88434.6|88384.6|88404.8|88354.8|1505
1640356500000|2021-12-24 14:35:00|88422.3|88372.3|88409.1|88359.1|88433.8|88383.8|88372.7|88322.7|639
1640356800000|2021-12-24 14:40:00|88410.4|88360.4|88424.9|88374.9|88427.9|88377.9|88391.4|88341.4|707
1640357100000|2021-12-24 14:45:00|88425.3|88375.3|88432.7|88382.7|88462.2|88412.2|88405.1|88355.1|673
1640357400000|2021-12-24 14:50:00|88433.2|88383.2|88434.4|88384.4|88440|88390|88391.8|88341.8|560
1640357700000|2021-12-24 14:55:00|88434.7|88384.7|88398.2|88348.2|88437.7|88387.7|88378.4|88328.4|1041
1640358000000|2021-12-24 15:00:00|88397.9|88347.9|88360|88310|88526.7|88370.9|88360|88163|1389
1640358300000|2021-12-24 15:05:00|88392.3|88342.3|88372|88322|88551.5|88370.5|88360|88160|769
1640358600000|2021-12-24 15:10:00|88523.7|88194.5|88541.3|88226.4|88577.1|88380.9|88365|88160|1248
1640358900000|2021-12-24 15:15:00|88541.5|88224|88478|88428|88565.5|88452.1|88360|88160|1289
1640359200000|2021-12-24 15:20:00|88479.1|88429.1|88498.8|88448.8|88516.4|88466.4|88392.5|88342.5|1043
1640359500000|2021-12-24 15:25:00|88498.9|88448.9|88498.1|88448.1|88521.3|88471.3|88470|88420|1399
1640359800000|2021-12-24 15:30:00|88499.5|88449.5|88518.7|88468.7|88554.7|88504.7|88493.4|88443.4|1026
1640360100000|2021-12-24 15:35:00|88513.3|88463.3|88528.6|88478.6|88558.3|88508.3|88513.3|88463.3|983
1640360400000|2021-12-24 15:40:00|88526.5|88476.5|88543.3|88493.3|88554|88504|88501|88451|1158
1640360700000|2021-12-24 15:45:00|88543.8|88493.8|88527.1|88477.1|88546.8|88496.8|88518.3|88468.3|645
1640361000000|2021-12-24 15:50:00|88526.4|88476.4|88534.9|88484.9|88564|88514|88503.1|88453.1|685
1640361300000|2021-12-24 15:55:00|88535.2|88485.2|88622.9|88572.9|88627.1|88577.1|88525.8|88475.8|1472
1640361600000|2021-12-24 16:00:00|88625|88575|88565.7|88515.7|88625|88575|88562.3|88512.3|1339
1640361900000|2021-12-24 16:05:00|88565.2|88515.2|88690|88365|88690|88551.2|88540.8|88365|425
1640362200000|2021-12-24 16:10:00|88589.5|88539.5|88544.3|88494.3|88690|88540.8|88538.6|88365|192
1640362500000|2021-12-24 16:15:00|88541.5|88491.5|88581.3|88531.3|88757.2|88542.1|88514|88363.1|371
1640362800000|2021-12-24 16:20:00|88581.1|88531.1|88700.7|88352.1|88721.7|88540.6|88490.6|88343|617
1640363100000|2021-12-24 16:25:00|88700.3|88351.6|88556.5|88506.5|88727.3|88529.5|88483.1|88330|725
1640363400000|2021-12-24 16:30:00|88555|88505|88527.9|88477.9|88740.9|88529.1|88493.1|88345|827
1640363700000|2021-12-24 16:35:00|88528|88478|88508.2|88458.2|88743.8|88492.9|88489.2|88345.1|729
1640364000000|2021-12-24 16:40:00|88508.3|88458.3|88517|88467|88742.7|88488.5|88501.9|88351.6|800
1640364300000|2021-12-24 16:45:00|88509|88459|88498.1|88448.1|88742.9|88475|88489.8|88352.9|577
1640364600000|2021-12-24 16:50:00|88510.3|88460.3|88572.3|88522.3|88740.9|88528.6|88510.3|88346.5|598
1640364900000|2021-12-24 16:55:00|88572.5|88522.5|88573|88523|88599.5|88549.5|88558.2|88508.2|801
1640365200000|2021-12-24 17:00:00|88573.7|88523.7|88571.3|88521.3|88596|88546|88534.5|88484.5|1226
1640365500000|2021-12-24 17:05:00|88571.2|88521.2|88527.6|88477.6|88745|88554|88522.8|88399|1035
1640365800000|2021-12-24 17:10:00|88527.4|88477.4|88524.8|88474.8|88752|88536.5|88520.7|88384.9|590
1640366100000|2021-12-24 17:15:00|88757|88405|88584.7|88534.7|88766|88561|88491.3|88374.1|668
1640366400000|2021-12-24 17:20:00|88584.6|88534.6|88604.5|88554.5|88779.5|88562.4|88557.8|88395|722
1640366700000|2021-12-24 17:25:00|88585.4|88535.4|88511.6|88461.6|88816|88568.1|88501.5|88370.3|673
1640367000000|2021-12-24 17:30:00|88512.1|88462.1|88732.5|88403.7|88762|88588.5|88510.4|88377|539
1640367300000|2021-12-24 17:35:00|88572.4|88522.4|88493.9|88443.9|88768.7|88533.5|88480.7|88331|597
1640367600000|2021-12-24 17:40:00|88496.9|88446.9|88478.9|88428.9|88747|88492|88476.7|88349|375
1640367900000|2021-12-24 17:45:00|88500.6|88450.6|88524.3|88474.3|88744.3|88490.5|88474.5|88347|332
1640368200000|2021-12-24 17:50:00|88524.9|88474.9|88521.7|88471.7|88742.8|88480.7|88478.8|88357.5|304
1640368500000|2021-12-24 17:55:00|88521.9|88471.9|88497.2|88447.2|88731|88499.3|88470.3|88329|211
1640368800000|2021-12-24 18:00:00|88494|88444|88510.2|88460.2|88700|88471.6|88478.3|88319|184
1640369100000|2021-12-24 18:05:00|88504.8|88454.8|88494|88444|88659.3|88476|88471.4|88295.3|251
1640369400000|2021-12-24 18:10:00|88473.7|88423.7|88498.6|88448.6|88694|88465.9|88469.7|88321|183
1640369700000|2021-12-24 18:15:00|88496.3|88446.3|88468.5|88418.5|88713|88448.9|88444.4|88306.2|232
1640370000000|2021-12-24 18:20:00|88485.4|88435.4|88645.3|88302.3|88775|88519.7|88434.5|88252.3|647
1640370300000|2021-12-24 18:25:00|88623.6|88282.6|88474.9|88424.9|88753.2|88457.2|88453.6|88261.9|654
1640370600000|2021-12-24 18:30:00|88475.1|88425.1|88595.8|88268.1|88764|88501.5|88436.1|88151.4|722
1640370900000|2021-12-24 18:35:00|88596.9|88269.6|88579.2|88178.4|88752.1|88294.8|88529.5|88045.6|618
1640371200000|2021-12-24 18:40:00|88579.5|88179.5|88834.2|88337.2|88834.2|88337.2|88550.7|88101|263
1640372700000|2021-12-24 19:05:00|88738.6|88241.6|88662.2|88165.2|88751.2|88254.2|88653.7|88156.7|163
1640373000000|2021-12-24 19:10:00|88680.2|88183.2|88718.4|88221.4|88759.8|88262.8|88627.7|88130.7|262
1640373300000|2021-12-24 19:15:00|88718.3|88221.3|88720.2|88223.2|88766.7|88269.7|88683.1|88186.1|636
1640373600000|2021-12-24 19:20:00|88720.7|88223.7|88719.3|88222.3|88765.6|88268.6|88696.2|88199.2|260
1640373900000|2021-12-24 19:25:00|88706|88209|88692.3|88195.3|88752.3|88255.3|88670.8|88173.8|266
1640374200000|2021-12-24 19:30:00|88724.2|88227.2|88701.8|88204.8|88743.8|88246.8|88669|88172|284
1640374500000|2021-12-24 19:35:00|88703|88206|88697.8|88200.8|88734.6|88237.6|88669.4|88172.4|332
1640374800000|2021-12-24 19:40:00|88698.4|88201.4|88706.6|88209.6|88731.7|88234.7|88593.9|88096.9|186
1640375100000|2021-12-24 19:45:00|88715.5|88218.5|88737.7|88273.4|88800.7|88305.4|88636.7|88139.7|333
1640375400000|2021-12-24 19:50:00|88733.3|88275.9|88753.9|88310.2|88809.2|88353|88733.3|88270.2|369
1640375700000|2021-12-24 19:55:00|88751.6|88312.2|88758.6|88296.9|88796.1|88338.7|88736.6|88275.2|230
1640376000000|2021-12-24 20:00:00|88757.7|88296|88792.7|88295.7|88818.4|88335.8|88639.6|88142.6|271
1640376300000|2021-12-24 20:05:00|88785.8|88290.6|88775.5|88337.7|88818|88364|88691.5|88194.5|373
1640376600000|2021-12-24 20:10:00|88787.2|88322.9|88768|88330.7|88815|88358.5|88764.2|88297.8|166
1640376900000|2021-12-24 20:15:00|88784.6|88350.2|88802.3|88368.8|88839.8|88381.7|88763|88300|316
1640377200000|2021-12-24 20:20:00|88800.6|88366.9|88796.2|88299.2|88838|88378.9|88699.6|88202.6|382
1640377500000|2021-12-24 20:25:00|88797.2|88300.2|88744.6|88247.6|88811.5|88314.5|88702.8|88205.8|469
1640377800000|2021-12-24 20:30:00|88744.5|88247.5|88766.7|88269.7|88773.8|88276.8|88636.3|88139.3|275
1640378100000|2021-12-24 20:35:00|88771.3|88274.3|88713.5|88216.5|88776.2|88279.2|88654.3|88157.3|420
1640378400000|2021-12-24 20:40:00|88713.4|88216.4|88808.5|88311.5|88809.5|88312.5|88660.5|88163.5|224
1640378700000|2021-12-24 20:45:00|88792.9|88295.9|88808.5|88311.5|88809.7|88312.7|88615.8|88118.8|76
1640379000000|2021-12-24 20:50:00|88805.7|88308.7|88732.9|88235.9|88816|88319|88687.9|88190.9|276
1640379300000|2021-12-24 20:55:00|88732.8|88235.8|88719.6|88222.6|88766.8|88269.8|88614.4|88117.4|243
1640379600000|2021-12-24 21:00:00|88719|88222|88688|88191|88740.5|88243.5|88664.2|88167.2|120
1640379900000|2021-12-24 21:05:00|88699.9|88202.9|88704.7|88207.7|88727.4|88230.4|88617.3|88120.3|85
1640380200000|2021-12-24 21:10:00|88720.3|88223.3|88696.7|88199.7|88824.8|88327.8|88667|88170|223
1640380500000|2021-12-24 21:15:00|88701.5|88204.5|88742.8|88245.8|88742.8|88245.8|88569.7|88072.7|231
1640380800000|2021-12-24 21:20:00|88742.4|88245.4|88721.7|88224.7|88742.4|88245.4|88623.4|88126.4|171
1640381100000|2021-12-24 21:25:00|88721.8|88224.8|88714.4|88217.4|88733.4|88236.4|88618.3|88121.3|252
1640381400000|2021-12-24 21:30:00|88714.8|88217.8|88591.4|88094.4|88727.5|88230.5|88530.5|88033.5|311
1640381700000|2021-12-24 21:35:00|88532.7|88035.7|88640.4|88143.4|88686.4|88189.4|88527.8|88030.8|134
1640382000000|2021-12-24 21:40:00|88645.4|88148.4|88663.6|88166.6|88714.8|88217.8|88542.3|88045.3|110
1640382300000|2021-12-24 21:45:00|88564.1|88067.1|88589.8|88092.8|88687.1|88190.1|88546.1|88049.1|86
1640382600000|2021-12-24 21:50:00|88617.3|88120.3|88758.8|88261.8|88816.9|88319.9|88617.3|88120.3|40
1640382900000|2021-12-24 21:55:00|88654.1|88157.1|88710|88213|88763|88266|88654.1|88157.1|28
1640552400000|2021-12-26 21:00:00|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|1
1640556000000|2021-12-26 22:00:00|88705.8|88208.8|88897.5|88400.5|88897.5|88400.5|88705.8|88208.8|2
1640556300000|2021-12-26 22:05:00|88897.8|88400.8|88864.6|88367.6|88934.6|88437.6|88841.6|88344.6|10
1640556600000|2021-12-26 22:10:00|88841.2|88344.2|88837.4|88340.4|88841.2|88344.2|88837.4|88340.4|2
1640559000000|2021-12-26 22:50:00|88806.5|88309.5|88806.5|88309.5|88806.5|88309.5|88806.5|88309.5|1
1640559300000|2021-12-26 22:55:00|88764.4|88267.4|88807.5|88310.5|88807.5|88310.5|88764.4|88267.4|2
1640559900000|2021-12-26 23:05:00|88840.5|88343.5|88823.8|88326.8|88840.5|88343.5|88823.8|88326.8|3
1640560200000|2021-12-26 23:10:00|88798.5|88301.5|88686.1|88323.3|88808.4|88368.8|88661.8|88261.6|636
1640560500000|2021-12-26 23:15:00|88686|88347.9|88797.8|88648.2|88887.6|88694.9|88642.9|88320.5|1123
1640560800000|2021-12-26 23:20:00|88812.7|88636|88854.5|88628.2|88931.2|88690.6|88795.5|88529.6|885
1640561100000|2021-12-26 23:25:00|88853.5|88633.6|88665.6|88403.8|88883.8|88650.1|88632.3|88313.7|856
1640561400000|2021-12-26 23:30:00|88665.7|88411|88679.2|88454.5|88749|88483.8|88631.4|88384.7|607
1640561700000|2021-12-26 23:35:00|88696|88440.3|88658.2|88458|88702.6|88480.4|88642.3|88432.8|640
1640562000000|2021-12-26 23:40:00|88624.5|88438.2|88676.2|88463.7|88690.3|88478.8|88618.6|88430.2|583
1640562300000|2021-12-26 23:45:00|88675.4|88466|88645.6|88475.6|88682.4|88483.8|88632|88451.9|497
1640562600000|2021-12-26 23:50:00|88651.9|88478.2|88660.4|88480.1|88679.2|88483.6|88629.7|88450.1|582
1640562900000|2021-12-26 23:55:00|88660.3|88480|88656.6|88467.9|88695|88483.5|88619.4|88441.7|495
1640563200000|2021-12-27 00:00:00|88656.4|88467.2|88664.2|88469.4|88694.2|88492.5|88621.4|88443|738
1640563500000|2021-12-27 00:05:00|88664.6|88471.1|88680.1|88492.6|88699.6|88503.5|88613.5|88459.4|821
1640563800000|2021-12-27 00:10:00|88683.1|88496.8|88678.6|88535.7|88725.4|88549|88649.4|88491.3|925
1640564100000|2021-12-27 00:15:00|88687.2|88535|88682.3|88538|88739.1|88599.4|88623.3|88517.7|1330
1640564400000|2021-12-27 00:20:00|88679.6|88537.2|88676.4|88525.1|88717.8|88586.9|88596.8|88482.7|1822
1640564700000|2021-12-27 00:25:00|88676.6|88525.3|88699.8|88537.1|88709.4|88593.4|88611.7|88486.4|1267
1640565000000|2021-12-27 00:30:00|88699.3|88537.6|88690.4|88525.1|88703.9|88591.2|88584.1|88484.4|1256
1640565300000|2021-12-27 00:35:00|88676.3|88522.7|88697.8|88552.1|88728.7|88612.5|88611.1|88518|1493
1640565600000|2021-12-27 00:40:00|88699.7|88550.1|88603.5|88465.9|88711.7|88602.1|88602.9|88459.3|1521
1640565900000|2021-12-27 00:45:00|88606.8|88466.3|88591.6|88464.5|88648.6|88544.4|88540.9|88454.6|2196
1640566200000|2021-12-27 00:50:00|88591.7|88463.2|88603.5|88458.9|88611.6|88511.8|88521.3|88439.5|1813
1640566500000|2021-12-27 00:55:00|88603.1|88458.4|88576.4|88436.8|88608.1|88505.3|88514.5|88420.6|1978
1640566800000|2021-12-27 01:00:00|88566.3|88432.5|88476.2|88426.2|88580.3|88471.4|88470.8|88363.2|759
1640567100000|2021-12-27 01:05:00|88516.4|88386.4|88474|88424|88558.5|88426.5|88444.4|88345.1|790
1640567400000|2021-12-27 01:10:00|88474.1|88424.1|88532.7|88400.8|88574.6|88475.7|88473.5|88370.6|631
1640567700000|2021-12-27 01:15:00|88533.6|88400.9|88519.8|88385.8|88573|88472.1|88453.7|88359.5|811
1640568000000|2021-12-27 01:20:00|88523.7|88382.7|88577.2|88430.1|88597|88501.2|88485.3|88378|753
1640568300000|2021-12-27 01:25:00|88577.1|88430|88520.8|88368|88579.5|88438.9|88460.7|88361.2|639
1640568600000|2021-12-27 01:30:00|88521.2|88369|88532.3|88391.6|88533.5|88436.1|88459.1|88365.2|720
1640568900000|2021-12-27 01:35:00|88532|88391.4|88487.4|88437.4|88539.9|88442.5|88473.2|88381.5|599
1640569200000|2021-12-27 01:40:00|88487.3|88437.3|88475.4|88425.4|88534.5|88444.2|88469.3|88387.4|546
1640569500000|2021-12-27 01:45:00|88473|88423|88491.6|88441.6|88535.2|88442.6|88466.1|88379.9|591
1640569800000|2021-12-27 01:50:00|88491.2|88441.2|88481.8|88431.8|88536.7|88448.1|88470.4|88395.9|581
1640570100000|2021-12-27 01:55:00|88482.2|88432.2|88494.3|88444.3|88544.3|88450.1|88479.5|88389.5|515
1640570400000|2021-12-27 02:00:00|88494.1|88444.1|88491.9|88441.9|88539.8|88449.9|88479.1|88396.6|541
1640570700000|2021-12-27 02:05:00|88492|88442|88501.8|88451.8|88542.7|88458.7|88487|88405.5|331
1640571000000|2021-12-27 02:10:00|88502.8|88452.8|88482.5|88432.5|88541.8|88452.8|88478.7|88387|497
1640571300000|2021-12-27 02:15:00|88482.7|88432.7|88496.4|88446.4|88539.7|88449.3|88482.4|88392.1|342
1640571600000|2021-12-27 02:20:00|88536.6|88404.1|88489.7|88439.7|88539.6|88450.4|88482.5|88403.3|344
1640571900000|2021-12-27 02:25:00|88490.4|88440.4|88487.3|88437.3|88534.1|88448.9|88481.2|88401.8|434
1640572200000|2021-12-27 02:30:00|88487.7|88437.7|88484.9|88434.9|88532.7|88446.3|88476.7|88388.7|558
1640572500000|2021-12-27 02:35:00|88485.1|88435.1|88479.5|88429.5|88534.7|88441.3|88475.5|88389.9|349
1640572800000|2021-12-27 02:40:00|88478.6|88428.6|88482.5|88432.5|88525.1|88436.6|88469.9|88379.9|422
1640573100000|2021-12-27 02:45:00|88481.9|88431.9|88471.3|88421.3|88526.7|88435.3|88466.6|88381.9|406
1640573400000|2021-12-27 02:50:00|88471.4|88421.4|88491.2|88441.2|88532.5|88442.8|88471.4|88385.6|434
1640573700000|2021-12-27 02:55:00|88492.5|88442.5|88475.6|88425.6|88532.6|88442.5|88464.1|88384.1|575
1640574000000|2021-12-27 03:00:00|88477.9|88427.9|88487.4|88437.4|88524.7|88439.6|88466.8|88379.6|474
1640574300000|2021-12-27 03:05:00|88486.2|88436.2|88480.6|88430.6|88528|88440.3|88469.4|88388.1|378
1640574600000|2021-12-27 03:10:00|88480.9|88430.9|88480|88430|88530.3|88440.5|88467.6|88385.5|377
1640574900000|2021-12-27 03:15:00|88517.9|88391.6|88485.3|88435.3|88530.3|88438.2|88471|88385.8|317
1640575200000|2021-12-27 03:20:00|88485.5|88435.5|88480.3|88430.3|88533.1|88440|88467.8|88393.3|433
1640575500000|2021-12-27 03:25:00|88480.5|88430.5|88472.5|88422.5|88533.3|88439.7|88461.5|88369.8|500
1640575800000|2021-12-27 03:30:00|88472.9|88422.9|88459.5|88409.5|88517.7|88424|88455.9|88357.7|528
1640576100000|2021-12-27 03:35:00|88457.2|88407.2|88464.1|88414.1|88509.3|88416.9|88454.6|88372.7|441
1640576400000|2021-12-27 03:40:00|88464.7|88414.7|88464.8|88414.8|88515.3|88426.2|88450.5|88365.9|522
1640576700000|2021-12-27 03:45:00|88468.6|88418.6|88506.9|88381|88513.5|88423.5|88459.5|88376.7|472
1640577000000|2021-12-27 03:50:00|88506.5|88380.9|88457.9|88407.9|88508.3|88418.6|88451.9|88359.6|501
1640577300000|2021-12-27 03:55:00|88457.7|88407.7|88492.1|88364.7|88504|88411.8|88445.3|88350.8|500
1640577600000|2021-12-27 04:00:00|88491.8|88365.1|88439.4|88389.4|88492.8|88405.7|88430.9|88341|384
1640577900000|2021-12-27 04:05:00|88440|88390|88450.2|88400.2|88491.2|88401.9|88435.5|88356.4|325
1640578200000|2021-12-27 04:10:00|88449.5|88399.5|88462.9|88412.9|88503.7|88413.4|88437.1|88352.8|523
1640578500000|2021-12-27 04:15:00|88500.3|88374.4|88456.3|88406.3|88507.4|88413.8|88450.5|88352.9|735
1640578800000|2021-12-27 04:20:00|88455.6|88405.6|88464.6|88414.6|88503.2|88414.9|88449.3|88354.5|432
1640579100000|2021-12-27 04:25:00|88464.5|88414.5|88465.9|88415.9|88510.4|88421.4|88453.5|88367.9|444
1640579400000|2021-12-27 04:30:00|88465.8|88415.8|88474.5|88424.5|88517.9|88428.7|88464.4|88354.6|421
1640579700000|2021-12-27 04:35:00|88475|88425|88475.9|88425.9|88519.9|88435.1|88468.8|88376.3|434
1640580000000|2021-12-27 04:40:00|88475.3|88425.3|88484.9|88434.9|88526.1|88440.8|88465.3|88387.7|583
1640580300000|2021-12-27 04:45:00|88484.6|88434.6|88481.1|88431.1|88532|88443.8|88472|88394.8|355
1640580600000|2021-12-27 04:50:00|88481.2|88431.2|88486.5|88436.5|88527.3|88444.3|88468.9|88400|423
1640580900000|2021-12-27 04:55:00|88487.3|88437.3|88479.9|88429.9|88530.3|88441|88470|88396.6|482
1640581200000|2021-12-27 05:00:00|88487.6|88437.6|88490.1|88440.1|88529.8|88442.1|88473.6|88398.6|436
1640581500000|2021-12-27 05:05:00|88489.9|88439.9|88486|88436|88533.4|88441.9|88470.8|88387.8|436
1640581800000|2021-12-27 05:10:00|88486.2|88436.2|88483.5|88433.5|88537.9|88443.9|88463.9|88389.1|434
1640582100000|2021-12-27 05:15:00|88484|88434|88494.4|88444.4|88534.2|88445.1|88467.9|88398.9|451
1640582400000|2021-12-27 05:20:00|88494.5|88444.5|88484|88434|88533.4|88446.6|88475.8|88401|553
1640582700000|2021-12-27 05:25:00|88484.2|88434.2|88492.9|88442.9|88533.6|88446.4|88471.5|88401.1|428
1640583000000|2021-12-27 05:30:00|88493.6|88443.6|88486.4|88436.4|88541.4|88449.6|88477|88408.1|416
1640583300000|2021-12-27 05:35:00|88486.5|88436.5|88556.5|88506.5|88635|88524|88484.8|88414.1|469
1640583600000|2021-12-27 05:40:00|88557.6|88507.6|88573.4|88523.4|88613|88529|88549.3|88440.5|528
1640583900000|2021-12-27 05:45:00|88572.4|88522.4|88562.9|88512.9|88617.3|88528.1|88560|88490.7|428
1640584200000|2021-12-27 05:50:00|88560.3|88510.3|88587|88537|88627.4|88540.5|88557.2|88493.9|477
1640584500000|2021-12-27 05:55:00|88587.7|88537.7|88581.7|88531.7|88628.4|88542.2|88569.9|88495.5|599
1640584800000|2021-12-27 06:00:00|88577.6|88527.6|88589|88539|88589.6|88539.6|88571.9|88521.9|873
1640585100000|2021-12-27 06:05:00|88588.6|88538.6|88613.1|88563.1|88617.1|88567.1|88583.6|88533.6|858
1640585400000|2021-12-27 06:10:00|88613|88563|88685|88635|88696.6|88646.6|88612|88562|878
1640585700000|2021-12-27 06:15:00|88688.6|88638.6|88596.6|88546.6|88706.2|88656.2|88581.8|88522.3|1643
1640586000000|2021-12-27 06:20:00|88596.3|88546.3|88632.3|88582.3|88638.6|88588.6|88575.3|88525.3|1546
1640586300000|2021-12-27 06:25:00|88633.4|88583.4|88617.5|88567.5|88684.9|88634.9|88600.7|88550.7|1067
1640586600000|2021-12-27 06:30:00|88617.2|88567.2|88602|88552|88619.8|88569.8|88601.7|88551.7|799
1640586900000|2021-12-27 06:35:00|88602.7|88552.7|88498.2|88448.2|88612|88562|88475.9|88425.9|904
1640587200000|2021-12-27 06:40:00|88497.4|88447.4|88568.6|88518.6|88611.4|88528.4|88476.3|88426.3|854
1640587500000|2021-12-27 06:45:00|88565.8|88515.8|88578.5|88528.5|88580.3|88530.3|88544.5|88494.5|446
1640587800000|2021-12-27 06:50:00|88577.7|88527.7|88616.9|88566.9|88632.3|88582.3|88568.9|88518.9|759
1640588100000|2021-12-27 06:55:00|88614.7|88564.7|88669|88619|88708.6|88633.5|88614.7|88564.7|776
1640588400000|2021-12-27 07:00:00|88670.1|88620.1|88645.3|88595.3|88670.1|88620.1|88611.2|88561.2|845
1640588700000|2021-12-27 07:05:00|88644.5|88594.5|88663.3|88613.3|88669.2|88619.2|88637.6|88587.6|581
1640589000000|2021-12-27 07:10:00|88663.4|88613.4|88656.9|88606.9|88669.7|88625.9|88639.1|88602.1|600
1640589300000|2021-12-27 07:15:00|88658.3|88608.3|88639.9|88589.9|88658.3|88612.3|88629.3|88585.9|602
1640589600000|2021-12-27 07:20:00|88638.8|88588.8|88665|88615|88669.8|88619.8|88637.5|88587.5|906
1640589900000|2021-12-27 07:25:00|88664.7|88614.7|88671.3|88621.3|88677.9|88627.9|88659|88609|1166
1640590200000|2021-12-27 07:30:00|88671.5|88621.5|88693.6|88643.6|88721.6|88671.7|88671.5|88621.5|1078
1640590500000|2021-12-27 07:35:00|88693.9|88643.9|88698.5|88648.5|88699.4|88654.6|88638.7|88588.7|1123
1640590800000|2021-12-27 07:40:00|88698.7|88648.7|88632.5|88582.5|88702.4|88652.4|88618.5|88581.2|1371
1640591100000|2021-12-27 07:45:00|88634.1|88584.1|88719.1|88669.1|88728.1|88683.2|88632.8|88582.8|1355
1640591400000|2021-12-27 07:50:00|88719.7|88669.7|88715.5|88665.5|88733.1|88685.4|88684.4|88634.4|863
1640591700000|2021-12-27 07:55:00|88716.8|88666.8|88802.3|88752.3|88813.7|88768.9|88677.1|88637|1106
1640592000000|2021-12-27 08:00:00|88802.2|88752.2|88706.6|88656.6|88802.5|88752.5|88675|88625|1347
1640592300000|2021-12-27 08:05:00|88706.1|88656.1|88758.8|88708.8|88763.6|88719|88665.1|88623.7|1212
1640592600000|2021-12-27 08:10:00|88759|88709|88678.9|88628.9|88765.9|88715.9|88674.2|88627.8|1063
1640592900000|2021-12-27 08:15:00|88679.5|88629.5|88757.7|88707.7|88757.7|88718.4|88678.6|88628.6|1138
1640593200000|2021-12-27 08:20:00|88757.6|88707.6|88889.7|88839.7|88893.4|88843.4|88749.1|88699.1|1331
1640593500000|2021-12-27 08:25:00|88889.3|88839.3|88936.3|88886.3|88944.1|88894.1|88865.8|88815.8|1174
1640593800000|2021-12-27 08:30:00|88936.7|88886.7|88979.6|88929.6|88989.4|88951.4|88931.5|88881.5|1150
1640594100000|2021-12-27 08:35:00|88979.5|88929.5|88965.4|88915.4|88980.9|88935.3|88927.9|88890|1025
1640594400000|2021-12-27 08:40:00|88965.5|88915.5|89038.5|88988.5|89043.3|88999.3|88962.8|88912.8|1129
1640594700000|2021-12-27 08:45:00|89037.8|88987.8|89065.8|89015.8|89085.8|89042.2|89037.4|88987.4|1127
1640595000000|2021-12-27 08:50:00|89066|89016|89000.9|88950.9|89067.1|89017.1|88989.1|88948.2|1150
1640595300000|2021-12-27 08:55:00|89000.3|88950.3|88929|88879|89035.9|88987.2|88918.2|88876|1363
1640595600000|2021-12-27 09:00:00|88931.5|88881.5|88975.7|88925.7|88993.8|88959.6|88920.2|88876.9|1216
1640595900000|2021-12-27 09:05:00|88976.1|88926.1|88943.7|88893.7|89018.4|88975.7|88933.4|88886.5|1199
1640596200000|2021-12-27 09:10:00|88943.6|88893.6|88872.3|88822.3|88951|88902.4|88860.1|88820.4|1143
1640596500000|2021-12-27 09:15:00|88872.4|88822.4|88894.4|88844.4|88946.3|88896.3|88871.6|88821.6|1025
1640596800000|2021-12-27 09:20:00|88895.4|88845.4|88875.7|88825.7|88933.2|88890.6|88865.4|88815.4|1282
1640597100000|2021-12-27 09:25:00|88876.7|88826.7|88834.3|88784.3|88889.8|88843.4|88830.2|88782.2|1088
1640597400000|2021-12-27 09:30:00|88834|88784|88866.5|88816.5|88882.8|88839|88823.5|88781.3|1123
1640597700000|2021-12-27 09:35:00|88866.4|88816.4|88855.2|88805.2|88888.1|88850.6|88824.6|88780.6|1099
1640598000000|2021-12-27 09:40:00|88855.5|88805.5|88790.4|88740.4|88855.5|88805.5|88775.9|88738.1|814
1640598300000|2021-12-27 09:45:00|88790.7|88740.7|88804|88754|88823.5|88778.7|88783.6|88735.3|907
1640598600000|2021-12-27 09:50:00|88805.1|88755.1|88810.4|88760.4|88836.8|88786.8|88784.1|88737.8|1029
1640598900000|2021-12-27 09:55:00|88810|88760|88781|88731|88817.2|88767.2|88767.6|88717.6|1095
1640599200000|2021-12-27 10:00:00|88783.5|88733.5|88769.2|88719.2|88793.8|88743.8|88734.7|88695.2|1126
1640599500000|2021-12-27 10:05:00|88769.4|88719.4|88767.6|88717.6|88787.7|88737.7|88734.4|88684.4|1310
1640599800000|2021-12-27 10:10:00|88766.9|88716.9|88818.6|88768.6|88834.4|88784.4|88746.5|88696.5|1525
1640600100000|2021-12-27 10:15:00|88821.2|88771.2|88843.4|88793.4|88854.1|88804.1|88805.6|88755.6|1721
1640600400000|2021-12-27 10:20:00|88842.2|88792.2|88877.3|88827.3|88879.2|88829.2|88813.8|88763.8|1975
1640600700000|2021-12-27 10:25:00|88876.6|88826.6|88860.8|88810.8|88892.5|88842.5|88858.4|88808.4|1865
1640601000000|2021-12-27 10:30:00|88862.3|88812.3|88867.7|88817.7|88880.9|88830.9|88844.2|88794.2|1859
1640601300000|2021-12-27 10:35:00|88867.6|88817.6|88844.9|88794.9|88921|88871|88836.6|88792.2|971
1640601600000|2021-12-27 10:40:00|88844.8|88794.8|88791.2|88741.2|88848.4|88808.9|88785.1|88735.1|967
1640601900000|2021-12-27 10:45:00|88790.8|88740.8|88800.5|88750.5|88834.8|88791.5|88782.7|88732.7|856
1640602200000|2021-12-27 10:50:00|88800.4|88750.4|88857.2|88807.2|88872.9|88822.9|88799.3|88749.3|957
1640602500000|2021-12-27 10:55:00|88857.3|88807.3|88825.3|88775.3|88867.3|88825.1|88824.2|88774.2|1195
1640602800000|2021-12-27 11:00:00|88824.1|88774.1|88869.3|88819.3|88870.4|88820.4|88816|88766.7|1009
1640603100000|2021-12-27 11:05:00|88869.7|88819.7|88851.3|88801.3|88875.9|88825.9|88829.1|88792|1093
1640603400000|2021-12-27 11:10:00|88851.4|88801.4|88898.5|88873.5|88926.8|88876.8|88843.8|88796.8|1037
1640603700000|2021-12-27 11:15:00|88898.2|88873.2|88875.1|88825.1|88917.7|88877.4|88861.9|88818.9|1304
1640604000000|2021-12-27 11:20:00|88873.8|88823.8|88908.5|88858.5|88924.3|88884.4|88851.8|88812.1|1104
1640604300000|2021-12-27 11:25:00|88908.4|88858.4|88907.3|88857.3|88915.9|88877.6|88894.5|88844.5|828
1640604600000|2021-12-27 11:30:00|88908.7|88858.7|88882.7|88832.7|88914.4|88876.6|88876.5|88831.4|922
1640604900000|2021-12-27 11:35:00|88883|88833|88899.3|88849.3|88909.9|88868.2|88854.5|88805.6|967
1640605200000|2021-12-27 11:40:00|88899.1|88849.1|88864.1|88814.1|88904.3|88854.3|88845.6|88804.1|834
1640605500000|2021-12-27 11:45:00|88864.4|88814.4|88886.6|88836.6|88895.8|88853.3|88834.6|88797.8|864
1640605800000|2021-12-27 11:50:00|88885.1|88835.1|88885.1|88835.1|88893.1|88855.1|88866.2|88828.7|714
1640606100000|2021-12-27 11:55:00|88885.6|88835.6|88901|88851|88903.8|88867.5|88868.3|88831.2|725
1640606400000|2021-12-27 12:00:00|88900.4|88850.4|88926.3|88876.3|88931.8|88886.6|88863.8|88831.8|1194
1640606700000|2021-12-27 12:05:00|88926.6|88876.6|88921.4|88871.4|88941.9|88892.9|88911.1|88865.5|1012
1640607000000|2021-12-27 12:10:00|88922|88872|88925.1|88875.1|88928.3|88890.5|88904.7|88857.6|994
1640607300000|2021-12-27 12:15:00|88920.9|88870.9|88870.3|88845.3|88920.9|88870.9|88866.2|88831.4|1024
1640607600000|2021-12-27 12:20:00|88870.1|88845.1|88883.1|88833.1|88892.2|88856.1|88865.9|88825.5|1069
1640607900000|2021-12-27 12:25:00|88883.2|88833.2|88830|88780|88884.5|88834.5|88818.8|88773|1176
1640608200000|2021-12-27 12:30:00|88830.3|88780.3|88801.1|88751.1|88830.3|88787.3|88780.2|88737.4|1097
1640608500000|2021-12-27 12:35:00|88801.2|88751.2|88834.6|88809.6|88847.7|88810.8|88783.8|88747|740
1640608800000|2021-12-27 12:40:00|88835|88810|88809.6|88784.6|88848.1|88810.4|88802.6|88769|825
1640609100000|2021-12-27 12:45:00|88813.2|88788.2|88794.4|88744.4|88823.9|88791.5|88768.6|88723.6|947
1640609400000|2021-12-27 12:50:00|88794.6|88744.6|88719.2|88669.2|88797.9|88758.2|88704.7|88669.2|1098
1640609700000|2021-12-27 12:55:00|88720.8|88670.8|88769.9|88719.9|88782.3|88744.4|88665|88622.5|1394
1640610000000|2021-12-27 13:00:00|88773.6|88723.6|88780.8|88730.8|88823.9|88785.9|88752.2|88718.3|1305
1640610300000|2021-12-27 13:05:00|88780.9|88730.9|88782.4|88757.4|88798.7|88759.3|88752.7|88716|926
1640610600000|2021-12-27 13:10:00|88782.5|88757.5|88781.7|88731.7|88802.4|88764.1|88749.4|88711.6|840
1640610900000|2021-12-27 13:15:00|88780.8|88730.8|88759.8|88709.8|88801.6|88764.1|88749.5|88709.8|997
1640611200000|2021-12-27 13:20:00|88758.1|88708.1|88792.5|88742.5|88808.7|88770.7|88747.2|88707.3|981
1640611500000|2021-12-27 13:25:00|88792.7|88742.7|88802.2|88777.2|88819.5|88782.8|88767.7|88731.5|815
1640611800000|2021-12-27 13:30:00|88801.7|88776.7|88741.2|88691.2|88814.2|88777|88728.5|88690|953
1640612100000|2021-12-27 13:35:00|88741.3|88691.3|88684.3|88634.3|88743.5|88702.1|88660.8|88623.4|1039
1640612400000|2021-12-27 13:40:00|88684.5|88634.5|88655.1|88630.1|88704.8|88666.4|88654.6|88618.4|975
1640612700000|2021-12-27 13:45:00|88653.7|88628.7|88644.5|88619.5|88674|88640.4|88638.9|88604.7|1055
1640613000000|2021-12-27 13:50:00|88644.6|88619.6|88677.9|88627.9|88678.3|88642.3|88642.8|88605.6|988
1640613300000|2021-12-27 13:55:00|88677.3|88627.3|88695.3|88670.3|88722.9|88683.1|88663.1|88626.8|974
1640613600000|2021-12-27 14:00:00|88695.5|88670.5|88618.6|88568.6|88708.7|88670.5|88599|88561.9|1011
1640613900000|2021-12-27 14:05:00|88619.5|88569.5|88573.8|88523.8|88636.8|88597.6|88563.6|88523.1|1026
1640614200000|2021-12-27 14:10:00|88574.4|88524.4|88590.5|88540.5|88606.7|88568.5|88559.7|88522.8|1092
1640614500000|2021-12-27 14:15:00|88590.1|88540.1|88576.2|88526.2|88603.9|88566.8|88558.3|88519.6|974
1640614800000|2021-12-27 14:20:00|88576.5|88526.5|88563.2|88538.2|88602.5|88563.9|88546.8|88512.4|953
1640615100000|2021-12-27 14:25:00|88562.9|88537.9|88615.6|88590.6|88639|88601.3|88562.1|88526.8|1147
1640615400000|2021-12-27 14:30:00|88616.1|88591.1|88563.1|88513.1|88626.1|88592.1|88543.5|88505.8|1338
1640615700000|2021-12-27 14:35:00|88562.8|88512.8|88511.7|88461.7|88612.7|88574.5|88499|88455.3|1328
1640616000000|2021-12-27 14:40:00|88512.4|88462.4|88530.8|88505.8|88545.5|88507.1|88483.5|88449.1|1344
1640616300000|2021-12-27 14:45:00|88544.6|88494.6|88509.8|88484.8|88548|88509|88500.6|88461.7|1086
1640616600000|2021-12-27 14:50:00|88511.5|88486.5|88584.2|88559.2|88594.1|88560.9|88496.4|88464.5|1180
1640616900000|2021-12-27 14:55:00|88575.3|88550.3|88500.4|88475.4|88583.8|88556|88498.8|88465.9|1325
1640617200000|2021-12-27 15:00:00|88501.7|88476.7|88493.5|88468.5|88546.3|88510.9|88484.9|88450.3|1066
1640617500000|2021-12-27 15:05:00|88492.1|88467.1|88517.5|88492.5|88535.1|88498|88485.5|88449.1|952
1640617800000|2021-12-27 15:10:00|88517.4|88492.4|88456|88431|88536.9|88500|88454.6|88418.5|1091
1640618100000|2021-12-27 15:15:00|88455.5|88430.5|88472.1|88422.1|88508|88469.7|88455.5|88421.8|1044
1640618400000|2021-12-27 15:20:00|88471.7|88421.7|88418.4|88393.4|88472|88434.5|88417|88381.3|1226
1640618700000|2021-12-27 15:25:00|88418.5|88393.5|88441.5|88391.5|88453.1|88414.5|88414.3|88376.3|999
1640619000000|2021-12-27 15:30:00|88441.4|88391.4|88418.7|88393.7|88449.2|88419.1|88398.6|88360.1|1109
1640619300000|2021-12-27 15:35:00|88419.2|88394.2|88420.3|88395.3|88452.1|88419.6|88407|88361.3|920
1640619600000|2021-12-27 15:40:00|88420.4|88395.4|88417.8|88367.8|88430.5|88395.4|88390.3|88353.3|1051
1640619900000|2021-12-27 15:45:00|88418|88368|88401|88351|88429.5|88394.1|88375.9|88341.1|1084
1640620200000|2021-12-27 15:50:00|88388.8|88363.8|88554.9|88504.9|88562.7|88517.9|88372.8|88331.5|1504
1640620500000|2021-12-27 15:55:00|88558.1|88508.1|88484.3|88459.3|88568|88529.7|88477.5|88441.2|1386
1640620800000|2021-12-27 16:00:00|88484.4|88459.4|88455.4|88405.4|88502.3|88463.1|88442.6|88404.3|1232
1640621100000|2021-12-27 16:05:00|88455.3|88405.3|88442.3|88417.3|88464|88427.5|88421.8|88386.8|872
1640621400000|2021-12-27 16:10:00|88442.5|88417.5|88421.8|88396.8|88459.8|88420.8|88415.4|88376.9|816
1640621700000|2021-12-27 16:15:00|88421.4|88396.4|88462|88412|88462|88428.9|88415.9|88378.6|866
1640622000000|2021-12-27 16:20:00|88462.3|88412.3|88460.3|88410.3|88476.4|88440.1|88448.3|88407.8|677
1640622300000|2021-12-27 16:25:00|88460.1|88410.1|88442.5|88392.5|88471.6|88432.9|88423.5|88388.3|921
1640622600000|2021-12-27 16:30:00|88442.6|88392.6|88491.2|88466.2|88532.6|88482.6|88442.3|88392.3|988
1640622900000|2021-12-27 16:35:00|88490|88465|88430.4|88380.4|88509|88468.2|88389.8|88339.8|1023
1640623200000|2021-12-27 16:40:00|88431|88381|88415.8|88365.8|88431|88389.1|88402|88361.8|650
1640623500000|2021-12-27 16:45:00|88415.6|88365.6|88416.5|88366.5|88423.4|88384|88393.6|88352.2|515
1640623800000|2021-12-27 16:50:00|88416.3|88366.3|88418.6|88393.6|88439|88399.9|88398.2|88360.7|735
1640624100000|2021-12-27 16:55:00|88419.1|88394.1|88431|88381|88441.9|88403.7|88407.2|88376.7|711
1640624400000|2021-12-27 17:00:00|88430.8|88380.8|88413.7|88363.7|88433.6|88392.2|88410.9|88360.9|729
1640624700000|2021-12-27 17:05:00|88413.8|88363.8|88422.8|88372.8|88434.6|88384.6|88403.4|88353.4|760
1640625000000|2021-12-27 17:10:00|88422.9|88372.9|88430.2|88380.2|88439.2|88389.2|88420.8|88370.8|645
1640625300000|2021-12-27 17:15:00|88429.9|88379.9|88418.2|88368.2|88431.8|88381.8|88398.4|88360.1|583
1640625600000|2021-12-27 17:20:00|88418.3|88368.3|88403|88353|88419.3|88369.3|88386.2|88350.4|610
1640625900000|2021-12-27 17:25:00|88401.5|88351.5|88423.4|88373.4|88427.7|88380.6|88392.2|88347.7|650
1640626200000|2021-12-27 17:30:00|88423.3|88373.3|88436.6|88386.6|88440.1|88398.8|88403.2|88364.4|699
1640626500000|2021-12-27 17:35:00|88437.4|88387.4|88453.9|88403.9|88465.6|88423.9|88436|88386|868
1640626800000|2021-12-27 17:40:00|88454|88404|88475.2|88425.2|88486|88436|88451.5|88401.5|613
1640627100000|2021-12-27 17:45:00|88474.4|88424.4|88451.4|88401.4|88476.6|88426.6|88443.5|88393.5|646
1640627400000|2021-12-27 17:50:00|88451.7|88401.7|88450.6|88400.6|88459.7|88412.8|88434.4|88395.5|724
1640627700000|2021-12-27 17:55:00|88450.8|88400.8|88445.6|88395.6|88461.5|88420.5|88437.9|88393.1|800
1640628000000|2021-12-27 18:00:00|88447.3|88397.3|88452.8|88402.8|88460.2|88410.2|88442.6|88392.6|823
1640628300000|2021-12-27 18:05:00|88452.5|88402.5|88458.4|88408.4|88473|88423|88451.1|88401.1|819
1640628600000|2021-12-27 18:10:00|88458.2|88408.2|88439.6|88389.6|88462.4|88417|88431.7|88385.2|803
1640628900000|2021-12-27 18:15:00|88440.4|88390.4|88434.2|88384.2|88447.5|88397.5|88425.5|88375.5|759
1640629200000|2021-12-27 18:20:00|88434.1|88384.1|88428.7|88378.7|88439.2|88389.2|88416.1|88366.1|824
1640629500000|2021-12-27 18:25:00|88428.1|88378.1|88435.8|88385.8|88438.2|88388.2|88415.4|88365.4|764
1640629800000|2021-12-27 18:30:00|88436|88386|88444|88394|88446.2|88396.2|88434.6|88384.6|863
1640630100000|2021-12-27 18:35:00|88443.2|88393.2|88439|88389|88449.8|88399.8|88436.4|88386.4|596
1640630400000|2021-12-27 18:40:00|88438.8|88388.8|88449.8|88399.8|88453.4|88403.4|88436.9|88386.9|672
1640630700000|2021-12-27 18:45:00|88449.9|88399.9|88450.5|88400.5|88458.4|88416|88439.8|88394.7|568
1640631000000|2021-12-27 18:50:00|88450.4|88400.4|88454.1|88404.1|88459.5|88419.9|88440.2|88397.4|741
1640631300000|2021-12-27 18:55:00|88454|88404|88454.7|88404.7|88462.8|88421.9|88442.8|88399.1|629
1640631600000|2021-12-27 19:00:00|88454.9|88404.9|88449.8|88399.8|88471.8|88421.8|88436.4|88396.6|732
1640631900000|2021-12-27 19:05:00|88449.7|88399.7|88453.1|88403.1|88456.9|88420.8|88440.1|88398.5|402
1640632200000|2021-12-27 19:10:00|88453.4|88403.4|88464.6|88414.6|88468.5|88418.5|88451.9|88401.9|599
1640632500000|2021-12-27 19:15:00|88464.9|88414.9|88459.2|88409.2|88470.8|88431.7|88454.2|88408.4|438
1640632800000|2021-12-27 19:20:00|88459.1|88409.1|88468.5|88418.5|88481.1|88433.3|88456.4|88408.6|625
1640633100000|2021-12-27 19:25:00|88468.7|88418.7|88440.6|88390.6|88471.4|88423.1|88439.9|88389.9|602
1640633400000|2021-12-27 19:30:00|88443.3|88393.3|88433.8|88383.8|88443.3|88404.3|88421.3|88380|396
1640633700000|2021-12-27 19:35:00|88433.6|88383.6|88449.4|88399.4|88455.1|88411|88425.5|88383.4|658
1640634000000|2021-12-27 19:40:00|88450.2|88400.2|88443.8|88393.8|88455.3|88418.1|88435|88393.4|783
1640634300000|2021-12-27 19:45:00|88444.1|88394.1|88451.6|88401.6|88457.6|88407.6|88444|88394|715
1640634600000|2021-12-27 19:50:00|88452.1|88402.1|88451.6|88401.6|88459.2|88409.2|88441.5|88391.5|604
1640634900000|2021-12-27 19:55:00|88451.8|88401.8|88442.2|88392.2|88471.3|88421.3|88437.4|88387.4|1078
1640635200000|2021-12-27 20:00:00|88442.6|88392.6|88467.4|88417.4|88468|88418|88437.1|88387.1|966
1640635500000|2021-12-27 20:05:00|88467.7|88417.7|88450.2|88400.2|88467.7|88417.7|88447.4|88397.4|692
1640635800000|2021-12-27 20:10:00|88450.3|88400.3|88435.6|88385.6|88456.6|88406.6|88433.7|88383.7|643
1640636100000|2021-12-27 20:15:00|88435.4|88385.4|88451.5|88401.5|88453.1|88406.7|88431.1|88382.6|657
1640636400000|2021-12-27 20:20:00|88450.9|88400.9|88454.9|88404.9|88458.5|88408.5|88446|88396|663
1640636700000|2021-12-27 20:25:00|88454.4|88404.4|88443.7|88393.7|88456.6|88406.6|88440.7|88390.7|562
1640637000000|2021-12-27 20:30:00|88444.1|88394.1|88438.1|88388.1|88455.9|88405.9|88422.8|88384.2|546
1640637300000|2021-12-27 20:35:00|88437.8|88387.8|88439.6|88389.6|88444|88399|88421.6|88386.1|303
1640637600000|2021-12-27 20:40:00|88439.5|88389.5|88434.9|88384.9|88451.2|88401.2|88418|88378.2|517
1640637900000|2021-12-27 20:45:00|88434.5|88384.5|88435.3|88385.3|88438.7|88399|88424|88381.2|565
1640638200000|2021-12-27 20:50:00|88435.5|88385.5|88412.1|88362.1|88437.1|88387.1|88404.4|88354.4|769
1640638500000|2021-12-27 20:55:00|88412.3|88362.3|88418.7|88368.7|88432.6|88382.6|88395.4|88352.7|867
1640638800000|2021-12-27 21:00:00|88419.4|88369.4|88401.4|88351.4|88419.8|88369.8|88396.9|88346.9|838
1640639100000|2021-12-27 21:05:00|88401.2|88351.2|88425.2|88375.2|88429.1|88389.2|88398.2|88348.2|798
1640639400000|2021-12-27 21:10:00|88425.5|88375.5|88418.4|88368.4|88425.5|88378.7|88399|88357.5|394
1640639700000|2021-12-27 21:15:00|88418.5|88368.5|88417.2|88367.2|88421|88381.1|88396.1|88362|386
1640640000000|2021-12-27 21:20:00|88416.4|88366.4|88418|88368|88424.1|88385.5|88404.1|88366.4|340
1640640300000|2021-12-27 21:25:00|88417.8|88367.8|88409|88359|88420.8|88380.7|88405.1|88358|494
1640640600000|2021-12-27 21:30:00|88408.5|88358.5|88411|88361|88418.2|88368.2|88407.3|88357.3|270
1640640900000|2021-12-27 21:35:00|88411.3|88361.3|88411.8|88361.8|88423.2|88373.2|88409.7|88359.7|207
1640641200000|2021-12-27 21:40:00|88412.1|88362.1|88402.9|88352.9|88415.5|88365.5|88398|88348|358
1640641500000|2021-12-27 21:45:00|88399.5|88349.5|88403.9|88353.9|88408.5|88358.5|88395.3|88345.3|729
1640641800000|2021-12-27 21:50:00|88403|88353|88401|88351|88459.4|88375|88394.2|88297.3|399
1640642100000|2021-12-27 21:55:00|88406.6|88356.6|88577.8|88317.4|88730.9|88415.8|88403.4|88223.2|738
1640642400000|2021-12-27 22:00:00|88682.3|88283.7|88754.6|88257.6|88783.9|88296.4|88645.1|88220.7|26
1640642700000|2021-12-27 22:05:00|88764.2|88267.2|88769.6|88272.6|88797.9|88300.9|88732.8|88235.8|46
1640643000000|2021-12-27 22:10:00|88758.9|88261.9|88843.8|88346.8|88870.3|88373.3|88736.6|88239.6|153
1640643300000|2021-12-27 22:15:00|88823.2|88326.2|88854.6|88357.6|88866.1|88369.1|88800.1|88303.1|90
1640643600000|2021-12-27 22:20:00|88846.9|88349.9|88862.2|88365.2|88866.1|88369.1|88782.8|88288|69
1640643900000|2021-12-27 22:25:00|88858.4|88361.4|88860.5|88363.5|88866.1|88369.1|88780.9|88283.9|59
1640644200000|2021-12-27 22:30:00|88787.2|88332.6|88822.1|88325.1|88867.3|88370.3|88783.5|88286.5|252
1640644500000|2021-12-27 22:35:00|88818.5|88321.5|88828.7|88331.7|88848.9|88351.9|88771.8|88275.2|180
1640644800000|2021-12-27 22:40:00|88814.1|88320.3|88815.8|88318.8|88848.9|88353.8|88767.4|88307.4|135
1640645100000|2021-12-27 22:45:00|88858.3|88361.3|88824.4|88327.4|88860.4|88363.4|88790.3|88318.9|143
1640645400000|2021-12-27 22:50:00|88806.5|88325.3|88799.7|88326.1|88867|88370|88770.2|88316.6|145
1640645700000|2021-12-27 22:55:00|88813.1|88316.1|88799.3|88315.6|88875.2|88378.2|88768|88308.6|266
1640646000000|2021-12-27 23:00:00|88828.8|88331.8|88819.3|88322.3|88859.9|88383.8|88756.7|88277.8|695
1640646300000|2021-12-27 23:05:00|88817.7|88320.7|88539.3|88315.1|88817.9|88427.8|88519.1|88247.8|502
1640646600000|2021-12-27 23:10:00|88555.4|88295.8|88546.8|88305.4|88562.8|88336.8|88510.4|88295.8|320
1640646900000|2021-12-27 23:15:00|88546.5|88318.4|88514.7|88337.3|88548.3|88337.5|88493.6|88301.5|305
1640647200000|2021-12-27 23:20:00|88518|88320.2|88529.6|88337.8|88550.8|88340.4|88492.6|88307.5|183
1640647500000|2021-12-27 23:25:00|88495.8|88336.4|88553.6|88332.1|88553.6|88342.3|88495.5|88303.1|179
1640647800000|2021-12-27 23:30:00|88544.3|88302.4|88521.1|88317.1|88550.3|88340.2|88492.6|88292.9|251
1640648100000|2021-12-27 23:35:00|88522.5|88319.1|88510.9|88314.9|88545.8|88335|88491.3|88286.1|173
1640648400000|2021-12-27 23:40:00|88519.9|88304.9|88533.5|88319.6|88553.7|88336|88493.1|88287.7|151
1640648700000|2021-12-27 23:45:00|88523.4|88334.9|88514.6|88315.6|88547.5|88336|88491.3|88296|287
1640649000000|2021-12-27 23:50:00|88517.3|88313|88524.1|88324.1|88553.3|88336.9|88505.1|88290.5|298
1640649300000|2021-12-27 23:55:00|88515|88331.5|88516|88338.3|88545.7|88383.9|88496.5|88288.1|462
1640649600000|2021-12-28 00:00:00|88515.2|88339.4|88514.9|88347.4|88531.4|88360|88501.8|88319.5|903
1640649900000|2021-12-28 00:05:00|88515.8|88346.9|88523.5|88338.3|88540.6|88361.2|88498.5|88303.2|607
1640650200000|2021-12-28 00:10:00|88524.9|88340.1|88530.8|88369.3|88542.6|88381.3|88512.9|88318.1|584
1640650500000|2021-12-28 00:15:00|88527.6|88374|88530.6|88371|88542.1|88393.1|88522.9|88341.5|421
1640650800000|2021-12-28 00:20:00|88528.9|88371.1|88519.4|88346.8|88542.4|88399.5|88514.8|88323.3|599
1640651100000|2021-12-28 00:25:00|88519.9|88347|88524.5|88362.7|88539.9|88378|88509.8|88308.4|644
1640651400000|2021-12-28 00:30:00|88524.6|88359.5|88532.2|88375.1|88547.8|88391.2|88519.8|88334.7|660
1640651700000|2021-12-28 00:35:00|88529.4|88377.5|88530.5|88384.6|88544|88393|88515.3|88363.8|627
1640652000000|2021-12-28 00:40:00|88530.4|88384.5|88528.5|88478.5|88595.3|88497|88510.7|88377.3|838
1640652300000|2021-12-28 00:45:00|88528.4|88478.4|88522.5|88472.5|88573.4|88481.4|88510.5|88413.9|509
1640652600000|2021-12-28 00:50:00|88522.2|88472.2|88553.4|88424.8|88563.4|88483.9|88512.5|88417.4|537
1640652900000|2021-12-28 00:55:00|88514.2|88464.2|88499.3|88449.3|88561.5|88479.8|88493.7|88429|538
1640653200000|2021-12-28 01:00:00|88499.6|88449.6|88507.5|88457.5|88512.4|88462.4|88492.3|88442.3|733
1640653500000|2021-12-28 01:05:00|88506|88456|88502.4|88368.7|88543.4|88467.9|88463.8|88359.8|561
1640653800000|2021-12-28 01:10:00|88501.7|88369.1|88524.8|88392.5|88530.7|88434|88460.1|88356.9|587
1640654100000|2021-12-28 01:15:00|88524.3|88394.1|88523.6|88370.3|88534.8|88432.3|88475.1|88347.9|545
1640654400000|2021-12-28 01:20:00|88525|88365.6|88527.5|88394.4|88538.6|88437.9|88474.8|88358.3|547
1640654700000|2021-12-28 01:25:00|88525.1|88396.5|88520.6|88370.6|88540|88396.5|88513.3|88334.8|971
1640655000000|2021-12-28 01:30:00|88520.3|88371.6|88543.9|88384.6|88546.5|88397.7|88500.5|88348.9|619
1640655300000|2021-12-28 01:35:00|88543.7|88377.6|88559.8|88364.7|88580.2|88476.8|88519.9|88353.4|573
1640655600000|2021-12-28 01:40:00|88559.7|88363.9|88572.2|88396.2|88580.1|88408.7|88537.4|88348.8|593
1640655900000|2021-12-28 01:45:00|88571.8|88396.6|88554.6|88389.9|88576.8|88407|88549|88341.3|538
1640656200000|2021-12-28 01:50:00|88555.9|88388|88584.4|88397.2|88594.8|88415.8|88548.2|88356.8|556
1640656500000|2021-12-28 01:55:00|88582.3|88401.4|88584.9|88411.6|88599.2|88419.1|88567.4|88361.7|491
1640656800000|2021-12-28 02:00:00|88579.3|88421.6|88592.4|88407.9|88605.3|88429.2|88568.1|88369.3|582
1640657100000|2021-12-28 02:05:00|88591.6|88408.8|88593.1|88390.4|88606.2|88410.6|88566.8|88363.2|530
1640657400000|2021-12-28 02:10:00|88591.5|88390.5|88579.9|88360.7|88606.5|88407.9|88566.3|88347.3|443
1640657700000|2021-12-28 02:15:00|88577.6|88370|88580.9|88394.2|88590|88406.1|88562|88362.2|402
1640658000000|2021-12-28 02:20:00|88580|88395.8|88588.1|88409.2|88608.1|88423.2|88573.4|88374.3|492
1640658300000|2021-12-28 02:25:00|88586.9|88406.3|88591.4|88419.8|88622.3|88432.8|88570.1|88384.1|323
1640658600000|2021-12-28 02:30:00|88594.1|88420|88589.6|88406.9|88604.4|88432.8|88575|88383.3|360
1640658900000|2021-12-28 02:35:00|88583.5|88417.1|88583.4|88406.6|88599.3|88427.1|88564.9|88383.7|331
1640659200000|2021-12-28 02:40:00|88582.2|88411|88573.2|88406.1|88590.2|88427|88565.6|88386.5|435
1640659500000|2021-12-28 02:45:00|88573.3|88404.9|88575.5|88385.5|88594.8|88421.2|88561.6|88370.5|712
1640659800000|2021-12-28 02:50:00|88579.3|88382.6|88557.8|88403.5|88579.3|88461.9|88511.9|88382.6|417
1640660100000|2021-12-28 02:55:00|88555.5|88411.3|88547.8|88395.1|88562.3|88418.3|88515.4|88340.2|1170
1640660400000|2021-12-28 03:00:00|88546.4|88395|88549.7|88365|88561.3|88400.2|88532.6|88340.5|1154
1640660700000|2021-12-28 03:05:00|88549.6|88366.8|88556.1|88405.3|88568.3|88416.7|88538.1|88354|860
1640661000000|2021-12-28 03:10:00|88555.4|88406|88550.5|88382.8|88575.8|88412.1|88543.4|88352.1|1138
1640661300000|2021-12-28 03:15:00|88550.8|88381.9|88567.6|88401|88584.9|88409|88542.4|88356.1|765
1640661600000|2021-12-28 03:20:00|88568.9|88398.6|88564.7|88394.4|88578.6|88407.6|88551.1|88357|415
1640661900000|2021-12-28 03:25:00|88563.6|88395.2|88564.5|88388.4|88571.3|88411.5|88541.4|88368.6|362
1640662200000|2021-12-28 03:30:00|88565.2|88385.6|88558.4|88395.4|88573.8|88409.8|88549.6|88367.3|414
1640662500000|2021-12-28 03:35:00|88556.8|88398|88515.7|88368.3|88567.1|88419.5|88460.4|88353.4|628
1640662800000|2021-12-28 03:40:00|88515|88368.7|88522.6|88359|88537|88428.9|88459.5|88356.7|553
1640663100000|2021-12-28 03:45:00|88517.6|88368|88522.5|88386.4|88534.5|88430.5|88476.3|88356.5|588
1640663400000|2021-12-28 03:50:00|88523.3|88386.3|88496.4|88368.7|88529.3|88409.1|88459.1|88335.2|484
1640663700000|2021-12-28 03:55:00|88497|88359.9|88482.7|88357.3|88512.8|88365.2|88468|88312.9|615
1640664000000|2021-12-28 04:00:00|88483.9|88357.5|88476.5|88341.1|88488.8|88394.2|88435.1|88318|593
1640664300000|2021-12-28 04:05:00|88476.8|88341.8|88488.8|88355.1|88538.5|88401.9|88400.3|88291.3|745
1640664600000|2021-12-28 04:10:00|88488.4|88355.7|88493.2|88357.3|88503.2|88404|88437.5|88334.3|609
1640664900000|2021-12-28 04:15:00|88492.6|88355.8|88504.1|88358.2|88517.3|88411.6|88447.7|88340.5|646
1640665200000|2021-12-28 04:20:00|88496.8|88351.4|88425.1|88375.1|88512.4|88413.6|88420.2|88327.3|995
1640665500000|2021-12-28 04:25:00|88424.9|88374.9|88424.6|88374.6|88475.4|88394.8|88417.2|88336.5|477
1640665800000|2021-12-28 04:30:00|88423|88373|88427.9|88377.9|88434.9|88384.9|88413.8|88363.8|416
1640666100000|2021-12-28 04:35:00|88428.5|88378.5|88423.4|88373.4|88436|88386|88421.9|88371.9|343
1640666400000|2021-12-28 04:40:00|88423.3|88373.3|88420.5|88370.5|88470.4|88380.1|88415.8|88333.1|383
1640666700000|2021-12-28 04:45:00|88421|88371|88409.3|88359.3|88455.8|88380.2|88409|88327.9|479
1640667000000|2021-12-28 04:50:00|88413|88363|88408.9|88358.9|88420.3|88370.3|88403.2|88353.2|529
1640667300000|2021-12-28 04:55:00|88410.1|88360.1|88400.7|88350.7|88448.8|88370.2|88390|88298.7|462
1640667600000|2021-12-28 05:00:00|88400.3|88350.3|88412|88362|88455|88366.7|88397.9|88310.8|392
1640667900000|2021-12-28 05:05:00|88410.3|88360.3|88405.8|88355.8|88463.7|88368.9|88398.7|88315|322
1640668200000|2021-12-28 05:10:00|88406.8|88356.8|88411.7|88361.7|88465.4|88373.7|88401.3|88322.6|381
1640668500000|2021-12-28 05:15:00|88410.4|88360.4|88403.8|88353.8|88457|88364.6|88387.3|88303.3|519
1640668800000|2021-12-28 05:20:00|88402.8|88352.8|88406.9|88356.9|88453.5|88359.8|88392.6|88310.8|335
1640669100000|2021-12-28 05:25:00|88405.7|88355.7|88412.8|88362.8|88459.5|88368.9|88399.2|88315.7|465
1640669400000|2021-12-28 05:30:00|88413.4|88363.4|88401.6|88351.6|88450.7|88366.8|88389.9|88310.1|395
1640669700000|2021-12-28 05:35:00|88401.9|88351.9|88392.7|88342.7|88435.7|88352.1|88377.2|88297.1|518
1640670000000|2021-12-28 05:40:00|88392.5|88342.5|88388|88338|88436.1|88347.2|88388|88296.9|544
1640670300000|2021-12-28 05:45:00|88387.9|88337.9|88394.4|88344.4|88432|88347.7|88386.7|88295.6|548
1640670600000|2021-12-28 05:50:00|88394.6|88344.6|88396.1|88346.1|88396.2|88346.2|88385.2|88335.2|476
1640670900000|2021-12-28 05:55:00|88396.2|88346.2|88382.4|88332.4|88431.2|88348.2|88376.4|88291.9|726
1640671200000|2021-12-28 06:00:00|88382.2|88332.2|88409.3|88359.3|88446.4|88372.8|88375.6|88318.1|1468
1640671500000|2021-12-28 06:05:00|88409.9|88359.9|88419.1|88369.1|88434.2|88384.2|88397|88347|1437
1640671800000|2021-12-28 06:10:00|88417.7|88367.7|88420.1|88370.1|88432.3|88382.3|88394.5|88344.5|1570
1640672100000|2021-12-28 06:15:00|88420.5|88370.5|88422.2|88372.2|88425|88375|88408.2|88358.2|1259
1640672400000|2021-12-28 06:20:00|88424.2|88374.2|88410.2|88360.2|88424.2|88374.2|88391.1|88341.1|1064
1640672700000|2021-12-28 06:25:00|88412.7|88362.7|88425.9|88375.9|88428.4|88378.4|88382.2|88332.2|1264
1640673000000|2021-12-28 06:30:00|88424.9|88374.9|88390.1|88340.1|88435.3|88385.3|88368.5|88292.8|1087
1640673300000|2021-12-28 06:35:00|88390.3|88340.3|88347.6|88297.6|88410.6|88347.5|88344.5|88272.2|1581
1640673600000|2021-12-28 06:40:00|88347.9|88297.9|88367.6|88317.6|88376.8|88326.8|88337.3|88287.3|1477
1640673900000|2021-12-28 06:45:00|88369.6|88319.6|88372.6|88322.6|88382.3|88332.3|88349|88299|987
1640674200000|2021-12-28 06:50:00|88372.7|88322.7|88369.2|88319.2|88378|88328|88361.2|88311.2|720
1640674500000|2021-12-28 06:55:00|88368.5|88318.5|88309.2|88259.2|88374.9|88324.9|88289|88206.6|849
1640674800000|2021-12-28 07:00:00|88310.7|88260.7|88349.1|88299.1|88349.8|88306.9|88289|88239|833
1640675100000|2021-12-28 07:05:00|88348.3|88298.3|88321.8|88271.8|88351|88316.2|88321.5|88271.5|491
1640675400000|2021-12-28 07:10:00|88322.4|88272.4|88352.8|88302.8|88355.3|88308.5|88295.1|88257.7|576
1640675700000|2021-12-28 07:15:00|88353.7|88303.7|88403.5|88353.5|88412|88362|88346.1|88303.7|831
1640676000000|2021-12-28 07:20:00|88401.8|88351.8|88429.2|88404.2|88447|88405.5|88401.8|88351.8|851
1640676300000|2021-12-28 07:25:00|88428.7|88403.7|88497.5|88447.5|88506|88456|88428.7|88384.7|1167
1640676600000|2021-12-28 07:30:00|88497.2|88447.2|88514.1|88464.1|88515.3|88468.8|88489.7|88439.7|993
1640676900000|2021-12-28 07:35:00|88515.4|88465.4|88515.2|88465.2|88518.5|88480.3|88491.5|88450.7|805
1640677200000|2021-12-28 07:40:00|88515.8|88465.8|88558.9|88508.9|88585|88535.5|88495.1|88458.8|1030
1640677500000|2021-12-28 07:45:00|88555.7|88505.7|88572.6|88522.6|88590.7|88540.7|88547.2|88497.2|1210
1640677800000|2021-12-28 07:50:00|88572.3|88522.3|88619.2|88569.2|88629.6|88579.6|88556.1|88506.1|1261
1640678100000|2021-12-28 07:55:00|88619.4|88569.4|88657.3|88607.3|88667.1|88623.4|88601.3|88561.8|1137
1640678400000|2021-12-28 08:00:00|88657.9|88607.9|88629.3|88579.3|88662.5|88612.5|88570.4|88520.4|1357
1640678700000|2021-12-28 08:05:00|88630.2|88580.2|88575|88550|88646.4|88596.4|88574.3|88532.4|1220
1640679000000|2021-12-28 08:10:00|88575.3|88550.3|88538.6|88488.6|88593.9|88550.5|88535.9|88485.9|1041
1640679300000|2021-12-28 08:15:00|88538.7|88488.7|88492.8|88442.8|88540.2|88500.2|88479.9|88440.8|1192
1640679600000|2021-12-28 08:20:00|88493|88443|88438.1|88413.1|88493.5|88443.5|88428.1|88386.9|1346
1640679900000|2021-12-28 08:25:00|88437.8|88412.8|88387.7|88337.7|88454.5|88413.6|88345.3|88295.3|1560
1640680200000|2021-12-28 08:30:00|88387.6|88337.6|88403.5|88378.5|88427.1|88378.5|88363.1|88313.1|1288
1640680500000|2021-12-28 08:35:00|88405.4|88380.4|88499.1|88449.1|88513.5|88473.5|88384.7|88351.9|1263
1640680800000|2021-12-28 08:40:00|88498.9|88448.9|88496.1|88446.1|88510.8|88474.1|88453.7|88414.3|1273
1640681100000|2021-12-28 08:45:00|88496.2|88446.2|88464.2|88414.2|88507.6|88467.1|88432|88390.6|1173
1640681400000|2021-12-28 08:50:00|88464.5|88414.5|88427|88377|88469.8|88428.6|88412.7|88368.3|1045
1640681700000|2021-12-28 08:55:00|88427.1|88377.1|88374.1|88324.1|88427.1|88383.2|88323.8|88278.6|1078
1640682000000|2021-12-28 09:00:00|88373.4|88323.4|88371.9|88321.9|88407.5|88365.4|88358.7|88313.7|1111
1640682300000|2021-12-28 09:05:00|88372.1|88322.1|88371.1|88321.1|88384.1|88343.8|88337|88292.2|824
1640682600000|2021-12-28 09:10:00|88370.4|88320.4|88438.8|88388.8|88457.6|88409.1|88353.8|88304|1184
1640682900000|2021-12-28 09:15:00|88439.2|88389.2|88413.7|88363.7|88443.2|88402|88400.5|88361|911
1640683200000|2021-12-28 09:20:00|88414.6|88364.6|88354.3|88329.3|88420.6|88370.6|88340.4|88297.4|1021
1640683500000|2021-12-28 09:25:00|88355.2|88330.2|88333.7|88283.7|88383.6|88345.4|88309.3|88279.5|1103
1640683800000|2021-12-28 09:30:00|88333.8|88283.8|88281.2|88231.2|88340.2|88302.5|88261.9|88224.5|1064
1640684100000|2021-12-28 09:35:00|88281.6|88231.6|88267.8|88217.8|88309.8|88267.2|88244.9|88202.3|960
1640684400000|2021-12-28 09:40:00|88268|88218|88300.5|88250.5|88301.5|88263.4|88247.4|88203.6|928
1640684700000|2021-12-28 09:45:00|88300|88250|88307|88257|88336.3|88297.2|88293.4|88246.5|795
1640685000000|2021-12-28 09:50:00|88306.5|88256.5|88314.9|88264.9|88321.4|88283.1|88283.4|88242.2|371
1640685300000|2021-12-28 09:55:00|88282.2|88257.2|88250.5|88200.5|88301.7|88264.6|88242.9|88197.1|904
1640685600000|2021-12-28 10:00:00|88250.8|88200.8|88249.8|88199.8|88273|88234.7|88214.6|88168.3|1057
1640685900000|2021-12-28 10:05:00|88250|88200|88255.1|88205.1|88269.3|88231.7|88218|88180.9|834
1640686200000|2021-12-28 10:10:00|88255.3|88205.3|88250.8|88200.8|88267.6|88225|88236.5|88186.5|737
1640686500000|2021-12-28 10:15:00|88251|88201|88212.2|88162.2|88251.2|88208.5|88204.8|88160.7|813
1640686800000|2021-12-28 10:20:00|88212|88162|88160.7|88135.7|88218.6|88182.3|88159.7|88119.4|676
1640687100000|2021-12-28 10:25:00|88160.5|88135.5|88208.8|88158.8|88219|88176.9|88156.7|88117.8|717
1640687400000|2021-12-28 10:30:00|88210.2|88160.2|88179.5|88129.5|88220|88182.9|88166.2|88126.9|862
1640687700000|2021-12-28 10:35:00|88179.7|88129.7|88137.8|88087.8|88184.3|88144.5|88107.4|88069.9|1135
1640688000000|2021-12-28 10:40:00|88138.2|88088.2|88137.3|88087.3|88153.8|88113.9|88107|88069.3|1048
1640688300000|2021-12-28 10:45:00|88138.1|88088.1|88181.4|88131.4|88191|88151.4|88126.9|88088.1|1250
1640688600000|2021-12-28 10:50:00|88180.9|88130.9|88179.2|88129.2|88186.3|88144.2|88150.3|88109|1108
1640688900000|2021-12-28 10:55:00|88179.7|88129.7|88187.4|88137.4|88211.7|88172.8|88165.9|88124.4|1161
1640689200000|2021-12-28 11:00:00|88185.3|88135.3|88240|88190|88250.5|88208.6|88181|88131|1126
1640689500000|2021-12-28 11:05:00|88239.7|88189.7|88256.3|88206.3|88265.9|88227.2|88224.7|88182.4|1295
1640689800000|2021-12-28 11:10:00|88249.7|88224.7|88206.9|88181.9|88273.9|88224.7|88201.2|88156.2|1285
1640690100000|2021-12-28 11:15:00|88206.7|88181.7|88153.9|88103.9|88232.5|88188.5|88137|88096.3|1568
1640690400000|2021-12-28 11:20:00|88152|88102|88134.7|88109.7|88154.8|88119.2|88120.9|88082.8|1259
1640690700000|2021-12-28 11:25:00|88143.8|88093.8|88171.5|88146.5|88202.4|88162.3|88124.6|88087.1|1125
1640691000000|2021-12-28 11:30:00|88183.7|88133.7|88146.8|88096.8|88206.9|88164.3|88143.1|88096.8|1374
1640691300000|2021-12-28 11:35:00|88146.9|88096.9|88191.4|88141.4|88212.5|88162.5|88132.1|88082.1|1104
1640691600000|2021-12-28 11:40:00|88191.9|88141.9|88132.2|88082.2|88192.2|88148.8|88107.3|88062.6|906
1640691900000|2021-12-28 11:45:00|88132.9|88082.9|88128.7|88078.7|88134.4|88084.4|88065.3|88024.8|882
1640692200000|2021-12-28 11:50:00|88127.8|88077.8|88166.1|88116.1|88175.4|88136.9|88086.3|88047.8|953
1640692500000|2021-12-28 11:55:00|88166.3|88116.3|88141.8|88091.8|88170.4|88131.7|88128|88089.2|796
1640692800000|2021-12-28 12:00:00|88141.1|88091.1|88148.8|88098.8|88172|88133.1|88114.7|88078.1|1069
1640693100000|2021-12-28 12:05:00|88149.2|88099.2|88125.7|88075.7|88160.4|88115.5|88107.7|88068|842
1640693400000|2021-12-28 12:10:00|88124.3|88074.3|88087.7|88062.7|88125.4|88075.4|88068.2|88032.3|722
1640693700000|2021-12-28 12:15:00|88087|88062|88095.9|88045.9|88104.5|88066|88069.3|88030.9|776
1640694000000|2021-12-28 12:20:00|88095.7|88045.7|88100.8|88050.8|88132.8|88096.6|88086|88045.5|728
1640694300000|2021-12-28 12:25:00|88093.3|88068.3|88096.9|88046.9|88107.1|88068.9|88085.4|88044.8|698
1640694600000|2021-12-28 12:30:00|88096.2|88046.2|88041.3|87991.3|88101.8|88065.8|88033.1|87983.1|787
1640694900000|2021-12-28 12:35:00|88041.1|87991.1|88010.3|87960.3|88041.6|88004|87990.8|87952.7|684
1640695200000|2021-12-28 12:40:00|88010.5|87960.5|87976.3|87926.3|88016.4|87979.2|87963.5|87925.8|583
1640695500000|2021-12-28 12:45:00|87976.5|87926.5|88032.9|87982.9|88034.8|87996.7|87956.1|87913.8|718
1640695800000|2021-12-28 12:50:00|88033|87983|87996.5|87971.5|88036|88000.4|87959.9|87915.7|898
1640696100000|2021-12-28 12:55:00|87995.9|87970.9|88034.5|87984.5|88075.1|88034.8|87995.2|87955.8|1430
1640696400000|2021-12-28 13:00:00|88032.4|87982.4|88060.4|88010.4|88060.6|88027.2|88008.4|87962.7|1218
1640696700000|2021-12-28 13:05:00|88060.5|88010.5|88093.6|88043.6|88103.2|88054.1|88031.8|87993|1147
1640697000000|2021-12-28 13:10:00|88093.3|88043.3|88046.3|87996.3|88116.5|88074.5|88012.8|87975.9|1029
1640697300000|2021-12-28 13:15:00|88047|87997|88052.6|88027.6|88075.2|88037.8|88033.2|87991.9|866
1640697600000|2021-12-28 13:20:00|88053|88028|88037.3|87987.3|88075.5|88041|88016.6|87978.7|1074
1640697900000|2021-12-28 13:25:00|88037.6|87987.6|88060|88035|88060.3|88035.3|88014.9|87978.8|956
1640698200000|2021-12-28 13:30:00|88070.9|88020.9|88034|88009|88072.6|88026.1|88018.7|87979.3|1013
1640698500000|2021-12-28 13:35:00|88034.1|88009.1|88005.8|87955.8|88051|88013.6|87978.8|87939.9|868
1640698800000|2021-12-28 13:40:00|88003.2|87953.2|87977.7|87952.7|88025|87981.3|87969.2|87921.9|1080
1640699100000|2021-12-28 13:45:00|87977.6|87952.6|88023.2|87973.2|88033.9|87996.2|87962.7|87924.3|1117
1640699400000|2021-12-28 13:50:00|88023.6|87973.6|88014.8|87964.8|88027.4|87989.9|87981.8|87942.5|1018
1640699700000|2021-12-28 13:55:00|88016.8|87966.8|88054.5|88004.5|88054.5|88004.5|87957.1|87918.9|1113
1640700000000|2021-12-28 14:00:00|88052.9|88002.9|88038.3|87988.3|88084.5|88048.8|88025|87987.2|1273
1640700300000|2021-12-28 14:05:00|88038.5|87988.5|88089.3|88039.3|88148.4|88098.4|88025|87980.2|1543
1640700600000|2021-12-28 14:10:00|88089.2|88039.2|87993.9|87943.9|88102.7|88052.7|87966.7|87916.7|1401
1640700900000|2021-12-28 14:15:00|87993.8|87943.8|88009.5|87959.5|88048.6|87998.6|87993.8|87943.8|1199
1640701200000|2021-12-28 14:20:00|88004.5|87954.5|88082.9|88032.9|88106.3|88056.3|88004.5|87954.5|1239
1640701500000|2021-12-28 14:25:00|88083|88033|88083.3|88058.3|88109.8|88061.7|88068.9|88018.9|1038
1640701800000|2021-12-28 14:30:00|88083.5|88058.5|88049|87999|88105|88063.8|88021.6|87971.6|1494
1640702100000|2021-12-28 14:35:00|88046.9|87996.9|88064.6|88014.6|88090.4|88040.4|88000.3|87950.3|1276
1640702400000|2021-12-28 14:40:00|88064.3|88014.3|88131.2|88081.2|88134.4|88084.4|88030.3|87980.3|1361
1640702700000|2021-12-28 14:45:00|88131.4|88081.4|88148.1|88098.1|88169.3|88119.3|88112|88062|1563
1640703000000|2021-12-28 14:50:00|88146.9|88096.9|88170.6|88120.6|88199.6|88149.6|88128.2|88078.2|1545
1640703300000|2021-12-28 14:55:00|88171.7|88121.7|88094.6|88044.6|88183.9|88133.9|88036|87986|1602
1640703600000|2021-12-28 15:00:00|88095.1|88045.1|88111.9|88061.9|88119|88069|88060.9|88010.9|1385
1640703900000|2021-12-28 15:05:00|88111.7|88061.7|88242.3|88192.3|88269|88219|88109.8|88059.8|1500
1640704200000|2021-12-28 15:10:00|88242.1|88192.1|88229.1|88179.1|88250.8|88200.8|88182.9|88140|1352
1640704500000|2021-12-28 15:15:00|88230.2|88180.2|88292.4|88242.4|88295.5|88245.5|88213.2|88163.2|1281
1640704800000|2021-12-28 15:20:00|88293.5|88243.5|88243.5|88193.5|88296.1|88246.1|88199.4|88149.4|1225
1640705100000|2021-12-28 15:25:00|88244.1|88194.1|88323.5|88273.5|88334.8|88285.5|88243.6|88193.6|1124
1640705400000|2021-12-28 15:30:00|88323.8|88273.8|88286.1|88236.1|88330.9|88280.9|88279.8|88229.8|1163
1640705700000|2021-12-28 15:35:00|88286.2|88236.2|88419.7|88369.7|88428.8|88378.8|88285.2|88235.2|1193
1640706000000|2021-12-28 15:40:00|88418.9|88368.9|88343|88293|88437.1|88387.1|88304.1|88254.1|1419
1640706300000|2021-12-28 15:45:00|88342.9|88292.9|88312.6|88262.6|88404.6|88354.6|88297.8|88247.8|1565
1640706600000|2021-12-28 15:50:00|88311.7|88261.7|88240.3|88190.3|88315.7|88265.7|88239.3|88189.3|1280
1640706900000|2021-12-28 15:55:00|88238.4|88188.4|88262.8|88212.8|88265.1|88229.4|88209.4|88159.4|1373
1640707200000|2021-12-28 16:00:00|88263|88213|88199.3|88149.3|88278.4|88232.7|88191.3|88141.3|1375
1640707500000|2021-12-28 16:05:00|88197.8|88147.8|88168.1|88118.1|88244|88194|88153.2|88103.2|1121
1640707800000|2021-12-28 16:10:00|88167.3|88117.3|88054.3|88029.3|88177|88127|88054.3|88014|981
1640708100000|2021-12-28 16:15:00|88050.5|88025.5|88049.9|87999.9|88101.9|88055|88049.7|87999.9|874
1640708400000|2021-12-28 16:20:00|88049.5|87999.5|87993.6|87943.6|88050.2|88000.2|87986|87936|839
1640708700000|2021-12-28 16:25:00|87994.2|87944.2|87999.4|87949.4|88014|87971|87988.6|87938.6|1126
1640709000000|2021-12-28 16:30:00|87999|87949|88027.8|87977.8|88034.4|87984.4|87989|87939|988
1640709300000|2021-12-28 16:35:00|88026.9|87976.9|88049.7|87999.7|88052.4|88002.4|88022.6|87972.6|689
1640709600000|2021-12-28 16:40:00|88050.4|88000.4|88092.4|88042.4|88098.1|88048.1|88025.5|87975.5|942
1640709900000|2021-12-28 16:45:00|88092.5|88042.5|88070|88020|88110.5|88060.5|88065.1|88015.1|884
1640710200000|2021-12-28 16:50:00|88072.4|88022.4|88004.2|87954.2|88074.3|88024.3|87998.4|87948.4|830
1640710500000|2021-12-28 16:55:00|88004.1|87954.1|88051.4|88001.4|88053.9|88003.9|88004.1|87954.1|782
1640710800000|2021-12-28 17:00:00|88050.4|88000.4|88042.7|87992.7|88061.7|88011.7|88031.7|87981.7|811
1640711100000|2021-12-28 17:05:00|88042.6|87992.6|88062.5|88012.5|88075.9|88025.9|88035.3|87992.1|575
1640711400000|2021-12-28 17:10:00|88062.7|88012.7|88045.9|87995.9|88067.1|88017.1|88044.5|87994.5|599
1640711700000|2021-12-28 17:15:00|88045.5|87995.5|88029.6|87979.6|88047.4|87997.4|88015.6|87965.6|658
1640712000000|2021-12-28 17:20:00|88029.5|87979.5|88021.9|87971.9|88034.3|87984.3|88016.5|87966.5|677
1640712300000|2021-12-28 17:25:00|88022.6|87972.6|88013.7|87963.7|88030.7|87980.7|88000.5|87950.5|831
1640712600000|2021-12-28 17:30:00|88013.6|87963.6|88052.9|88002.9|88055.2|88005.2|88010.9|87960.9|1102
1640712900000|2021-12-28 17:35:00|88053.2|88003.2|88063.5|88013.5|88079.9|88029.9|88050.7|88000.7|857
1640713200000|2021-12-28 17:40:00|88063.8|88013.8|88111.7|88061.7|88114.5|88064.5|88058.6|88008.6|805
1640713500000|2021-12-28 17:45:00|88111.5|88061.5|88139.6|88089.6|88141.5|88091.5|88105.3|88055.3|783
1640713800000|2021-12-28 17:50:00|88139.5|88089.5|88150.4|88100.4|88150.4|88100.4|88129.9|88079.9|852
1640714100000|2021-12-28 17:55:00|88150.9|88100.9|88106.4|88056.4|88162.5|88112.5|88104.9|88054.9|1050
1640714400000|2021-12-28 18:00:00|88106.2|88056.2|88137.3|88087.3|88154.3|88104.3|88106.2|88056.2|1230
1640714700000|2021-12-28 18:05:00|88136.7|88086.7|88141.5|88091.5|88174|88124|88134.4|88084.4|870
1640715000000|2021-12-28 18:10:00|88141.7|88091.7|88114.1|88064.1|88145.2|88095.2|88110.1|88060.1|746
1640715300000|2021-12-28 18:15:00|88113.9|88063.9|88124.6|88074.6|88125.5|88075.5|88110.1|88060.1|508
1640715600000|2021-12-28 18:20:00|88124.3|88074.3|88190.3|88140.3|88196|88146|88124.3|88074.3|751
1640715900000|2021-12-28 18:25:00|88190.9|88140.9|88186.2|88136.2|88193.9|88143.9|88179.9|88129.9|756
1640716200000|2021-12-28 18:30:00|88186.1|88136.1|88185.9|88135.9|88187.4|88137.4|88167.7|88117.7|909
1640716500000|2021-12-28 18:35:00|88186.2|88136.2|88181.1|88131.1|88186.6|88136.6|88167.3|88117.3|972
1640716800000|2021-12-28 18:40:00|88181|88131|88175.5|88125.5|88191.4|88141.4|88174.2|88124.2|766
1640717100000|2021-12-28 18:45:00|88175.6|88125.6|88168.6|88118.6|88182.9|88132.9|88165.2|88115.2|703
1640717400000|2021-12-28 18:50:00|88168.4|88118.4|88160.4|88110.4|88174.8|88124.8|88156.5|88106.5|771
1640717700000|2021-12-28 18:55:00|88160.2|88110.2|88160.4|88110.4|88170.6|88120.6|88155.3|88105.3|667
1640718000000|2021-12-28 19:00:00|88160.5|88110.5|88198.8|88148.8|88200.3|88150.3|88158.3|88108.3|756
1640718300000|2021-12-28 19:05:00|88198.9|88148.9|88204.2|88154.2|88204.9|88154.9|88191.8|88141.8|655
1640718600000|2021-12-28 19:10:00|88204|88154|88190.4|88140.4|88204.7|88154.7|88185.8|88135.8|642
1640718900000|2021-12-28 19:15:00|88191.3|88141.3|88194.6|88144.6|88196.6|88146.6|88183.7|88133.7|710
1640719200000|2021-12-28 19:20:00|88195.5|88145.5|88184.5|88134.5|88196.1|88146.1|88178.1|88128.1|562
1640719500000|2021-12-28 19:25:00|88184.1|88134.1|88188.3|88138.3|88194.7|88144.7|88181|88131|612
1640719800000|2021-12-28 19:30:00|88188.4|88138.4|88188.8|88138.8|88194.7|88144.7|88186.2|88136.2|656
1640720100000|2021-12-28 19:35:00|88188.6|88138.6|88189.1|88139.1|88190.7|88140.7|88182|88132|495
1640720400000|2021-12-28 19:40:00|88188.5|88138.5|88193.1|88143.1|88195|88145|88188.3|88138.3|509
1640720700000|2021-12-28 19:45:00|88192.9|88142.9|88178.2|88128.2|88193.7|88143.7|88175.6|88125.6|590
1640721000000|2021-12-28 19:50:00|88178.3|88128.3|88173.4|88123.4|88180.1|88130.1|88165.6|88115.6|614
1640721300000|2021-12-28 19:55:00|88173.5|88123.5|88167.9|88117.9|88179.8|88129.8|88150.6|88100.6|862
1640721600000|2021-12-28 20:00:00|88164.8|88114.8|88157.1|88107.1|88177.1|88127.1|88151.9|88101.9|1585
1640721900000|2021-12-28 20:05:00|88157|88107|88135.7|88085.7|88157.5|88107.5|88132.4|88082.4|843
1640722200000|2021-12-28 20:10:00|88135.5|88085.5|88134.8|88084.8|88142.2|88092.2|88131.5|88081.5|464
1640722500000|2021-12-28 20:15:00|88134.9|88084.9|88118.6|88068.6|88135.8|88085.8|88115.3|88065.3|590
1640722800000|2021-12-28 20:20:00|88118.4|88068.4|88103.1|88053.1|88120.6|88070.6|88103.1|88053.1|454
1640723100000|2021-12-28 20:25:00|88102.3|88052.3|88112.4|88062.4|88121.9|88071.9|88102.2|88052.2|345
1640723400000|2021-12-28 20:30:00|88112|88062|88104.4|88054.4|88122.1|88072.1|88102.7|88052.7|796
1640723700000|2021-12-28 20:35:00|88104.5|88054.5|88086.3|88036.3|88110.8|88060.8|88085.1|88035.1|308
1640724000000|2021-12-28 20:40:00|88088|88038|88076.2|88026.2|88092.7|88042.7|88071.5|88021.5|521
1640724300000|2021-12-28 20:45:00|88075.7|88025.7|88070.1|88020.1|88081.8|88031.8|88056.6|88006.6|679
1640724600000|2021-12-28 20:50:00|88069.5|88019.5|88080.7|88030.7|88091.4|88041.4|88069.2|88019.2|639
1640724900000|2021-12-28 20:55:00|88080.1|88030.1|88057.5|88007.5|88082.3|88032.3|88055|88005|885
1640725200000|2021-12-28 21:00:00|88057.7|88007.7|88038.6|87988.6|88066.1|88016.1|88034.3|87984.3|846
1640725500000|2021-12-28 21:05:00|88038.5|87988.5|88040.4|87990.4|88044.6|87994.6|88032.7|87982.7|706
1640725800000|2021-12-28 21:10:00|88040.5|87990.5|88060.2|88010.2|88063.4|88013.4|88039.8|87989.8|523
1640726100000|2021-12-28 21:15:00|88061.2|88011.2|88057.9|88007.9|88066|88016|88054|88004|342
1640726400000|2021-12-28 21:20:00|88058.5|88008.5|88018.1|87968.1|88058.5|88008.5|88014|87964|416
1640726700000|2021-12-28 21:25:00|88016.9|87966.9|88021.8|87971.8|88024.6|87974.6|88005.5|87955.5|394
1640727000000|2021-12-28 21:30:00|88019.4|87969.4|88074.3|88024.3|88078.4|88028.4|88015.5|87965.5|1146
1640727300000|2021-12-28 21:35:00|88074.7|88024.7|88077.2|88027.2|88095.9|88045.9|88062.4|88012.4|794
1640727600000|2021-12-28 21:40:00|88076|88026|88066.8|88016.8|88098.5|88036.5|88048.8|87972.2|419
1640727900000|2021-12-28 21:45:00|88067.4|88017.4|88048.7|87998.7|88103.4|88017.4|88036|87946.7|472
1640728200000|2021-12-28 21:50:00|88051.7|88001.7|88049|87999|88062.5|88012.5|88041.3|87991.3|434
1640728500000|2021-12-28 21:55:00|88048.9|87998.9|88112|87936.1|88152.9|88019.5|88048.9|87929.9|287
1640728800000|2021-12-28 22:00:00|88159.5|87802.1|88227.9|87730.9|88227.9|87897.2|88075.6|87626|65
1640729100000|2021-12-28 22:05:00|88240.7|87743.7|88159.9|87776.4|88280.4|87788.5|88142.8|87725.2|72
1640729400000|2021-12-28 22:10:00|88233.6|87736.6|88191.7|87694.7|88234.3|87799.1|88130.8|87634.8|232
1640729700000|2021-12-28 22:15:00|88190|87693|88207.9|87710.9|88213.4|87789.1|88137.5|87663.2|775
1640730000000|2021-12-28 22:20:00|88208|87711|88178.1|87735.6|88215.2|87770.1|88146.3|87668.9|997
1640730300000|2021-12-28 22:25:00|88176.9|87736.6|88198.4|87701.4|88200.1|87765.1|88156.4|87670.1|1412
1640730600000|2021-12-28 22:30:00|88198.2|87701.2|88162.5|87762.2|88201.7|87810.9|88121.2|87679.1|317
1640730900000|2021-12-28 22:35:00|88164.8|87762.7|88187|87825.6|88220|87839.7|88127.2|87728.8|515
1640731200000|2021-12-28 22:40:00|88198|87827.4|88169.3|87817.5|88206|87844.7|88115.1|87773|170
1640731500000|2021-12-28 22:45:00|88179.4|87797.4|88158.1|87824.9|88209.3|87840.2|88131.9|87761.8|203
1640731800000|2021-12-28 22:50:00|88170|87822.8|88192.9|87775.6|88205.7|87844.7|88131.5|87755.5|241
1640732100000|2021-12-28 22:55:00|88193.4|87772.1|88204|87809.3|88255.9|87856.6|88135|87726.7|952
1640732400000|2021-12-28 23:00:00|88198.3|87805.6|88141.4|87869.6|88244.9|87875.6|88100.3|87740.9|610
1640732700000|2021-12-28 23:05:00|88138.1|87875|88137.1|87883.9|88173.6|87911.3|88111.1|87841.1|284
1640733000000|2021-12-28 23:10:00|88135.4|87888|88145.3|87869.9|88186|87916.9|88105.5|87847|267
1640733300000|2021-12-28 23:15:00|88147|87868.4|88134.8|87903.2|88164.4|87944.8|88103.1|87866.6|340
1640733600000|2021-12-28 23:20:00|88134.7|87902.9|88123.9|87905.8|88148.9|87927.5|88091.1|87893.5|392
1640733900000|2021-12-28 23:25:00|88115.2|87911.6|88109.3|87909|88132.2|87937.1|88083|87895.5|221
1640734200000|2021-12-28 23:30:00|88102.7|87914.7|88126|87901.9|88128.9|87933.3|88079.3|87896.6|405
1640734500000|2021-12-28 23:35:00|88129.5|87901.4|88123.2|87909.5|88129.5|87938.8|88094.7|87901.4|414
1640734800000|2021-12-28 23:40:00|88108.1|87926.2|88107.2|87918.5|88122.4|87944.8|88091.8|87909.6|313
1640735100000|2021-12-28 23:45:00|88101.8|87926.7|88100.9|87925.1|88116.6|87946.1|88081.9|87908.7|430
1640735400000|2021-12-28 23:50:00|88100|87925.6|88088.5|87907.5|88121.1|87935.8|88077.8|87892.3|449
1640735700000|2021-12-28 23:55:00|88084.8|87910|88100.8|87917.5|88108.7|87944|88071.1|87894.7|366
1640736000000|2021-12-29 00:00:00|88103.2|87915.6|88115.7|87948.7|88126.5|87957.1|88086.5|87902.7|546
1640736300000|2021-12-29 00:05:00|88116|87945|88093.8|87945.8|88122.4|87964.5|88086.9|87925.7|447
1640736600000|2021-12-29 00:10:00|88088.8|87950.5|88094.1|87941.9|88107|87996|88046|87926|461
1640736900000|2021-12-29 00:15:00|88091.6|87945.2|88105.1|87959.9|88120.9|88004.6|88054.6|87936.7|460
1640737200000|2021-12-29 00:20:00|88101.2|87959.5|88095.2|87944.6|88131.4|88000.9|88050.3|87930|367
1640737500000|2021-12-29 00:25:00|88101.3|87940.1|88103.3|87961.6|88111.7|88007.1|88045.2|87927.8|361
1640737800000|2021-12-29 00:30:00|88054.9|88004.9|88096.4|87956.5|88115.9|88008.5|88050.5|87938.3|313
1640738100000|2021-12-29 00:35:00|88049.4|87999.4|88041|87991|88116.6|88001.7|88037.2|87928.9|326
1640738400000|2021-12-29 00:40:00|88041.6|87991.6|88086.4|87946.4|88113.5|88000.8|88037.1|87933.7|263
1640738700000|2021-12-29 00:45:00|88080.9|87954|88094.6|87965.1|88115.4|88003|88044.6|87943.3|326
1640739000000|2021-12-29 00:50:00|88095.5|87964.1|88121.1|87986.9|88143.1|88028.7|88045|87945.4|568
1640739300000|2021-12-29 00:55:00|88121|87986.7|88091|87964|88142.7|88005.8|88049.7|87950.4|485
1640739600000|2021-12-29 01:00:00|88050.6|87962.5|88099.1|87952.2|88117.9|88001.9|88045.7|87941.5|608
1640739900000|2021-12-29 01:05:00|88099.2|87949|88099.8|87961.3|88115|88004.7|88039.6|87938.7|413
1640740200000|2021-12-29 01:10:00|88091.6|87960.6|88107.8|87974.3|88116.9|88017.6|88044.8|87950.9|476
1640740500000|2021-12-29 01:15:00|88112.2|87971|88160.3|88026.1|88165.6|88066|88060.2|87971|1122
1640740800000|2021-12-29 01:20:00|88163.5|88024.1|88169.2|88038.6|88187.1|88081|88115.6|88017.8|958
1640741100000|2021-12-29 01:25:00|88169.3|88039.8|88177.1|88042.4|88199.6|88086.9|88118.9|88018.9|903
1640741400000|2021-12-29 01:30:00|88133|88083|88236.9|88098.7|88239.3|88115.5|88128.2|88034.6|1119
1640741700000|2021-12-29 01:35:00|88235.8|88100.7|88273.3|88137.5|88281.4|88172.4|88190.8|88085.1|969
1640742000000|2021-12-29 01:40:00|88273.2|88138.8|88227.4|88177.4|88284.7|88191.4|88211.5|88121.5|1072
1640742300000|2021-12-29 01:45:00|88223.6|88173.6|88236.8|88093.3|88281.9|88183.8|88184.9|88087.3|1083
1640742600000|2021-12-29 01:50:00|88231.2|88097.1|88239.8|88103.5|88257.8|88160.1|88187.5|88085.9|1113
1640742900000|2021-12-29 01:55:00|88239.1|88104.3|88240.4|88107.6|88241.7|88149|88180.5|88084.6|668
1640743200000|2021-12-29 02:00:00|88196.9|88146.9|88266.5|88133.2|88268.4|88175.2|88196|88105|1100
1640743500000|2021-12-29 02:05:00|88266.2|88133.5|88218.7|88168.7|88266.8|88170.6|88190.5|88096.3|677
1640743800000|2021-12-29 02:10:00|88262.9|88131.4|88213.6|88163.6|88273.9|88169.5|88209.5|88115.2|679
1640744100000|2021-12-29 02:15:00|88251.9|88125.5|88185.5|88135.5|88264.5|88166.2|88184.3|88095.8|919
1640744400000|2021-12-29 02:20:00|88185.7|88135.7|88177.6|88127.6|88238|88140.9|88172.9|88085.4|794
1640744700000|2021-12-29 02:25:00|88218.7|88091.1|88224.1|88086.8|88238|88133.6|88169.4|88081.2|828
1640745000000|2021-12-29 02:30:00|88176.9|88126.9|88210|88081.3|88220.5|88129.2|88159|88066|646
1640745300000|2021-12-29 02:35:00|88210.7|88082|88201.4|88069.4|88224.2|88125|88148.9|88060.3|567
1640745600000|2021-12-29 02:40:00|88200.7|88069.7|88207.1|88080.5|88215.4|88119.3|88157.3|88065.4|684
1640745900000|2021-12-29 02:45:00|88166.2|88116.2|88213.1|88074.3|88228.3|88131.5|88166.2|88069.7|960
1640746200000|2021-12-29 02:50:00|88214.2|88073.7|88154.3|88104.3|88218.6|88120.7|88145.3|88050.5|614
1640746500000|2021-12-29 02:55:00|88154.1|88104.1|88141.8|88091.8|88199|88111.2|88140.7|88050.5|491
1640746800000|2021-12-29 03:00:00|88140.7|88090.7|88135|88085|88193.9|88099|88122.6|88033.5|568
1640747100000|2021-12-29 03:05:00|88186.6|88043.1|88141.5|88091.5|88194.9|88096.7|88136.9|88041.8|521
1640747400000|2021-12-29 03:10:00|88141.7|88091.7|88102.4|88052.4|88194.7|88094.5|88099.8|88018.1|598
1640747700000|2021-12-29 03:15:00|88097.5|88047.5|88115.9|88065.9|88122.1|88072.1|88097.5|88047.5|489
1640748000000|2021-12-29 03:20:00|88117.1|88067.1|88114.8|88064.8|88123.2|88073.2|88108.6|88058.6|521
1640748300000|2021-12-29 03:25:00|88114.3|88064.3|88109.9|88059.9|88119.6|88069.6|88098.6|88048.6|676
1640748600000|2021-12-29 03:30:00|88113.8|88063.8|88143.1|88009.6|88149.6|88069.3|88093.2|88003.6|658
1640748900000|2021-12-29 03:35:00|88140.3|88011|88091.9|88041.9|88153.3|88053|88083.3|87979|551
1640749200000|2021-12-29 03:40:00|88093.4|88043.4|88099.1|88049.1|88152|88053.7|88087.5|87988|388
1640749500000|2021-12-29 03:45:00|88097|88047|88142.4|87998|88151.4|88054.6|88094.3|87993.3|476
1640749800000|2021-12-29 03:50:00|88137.5|88001.9|88115.8|87985.3|88152|88058.1|88070.5|87977.1|420
1640750100000|2021-12-29 03:55:00|88074.6|88024.6|88081.5|88031.5|88125.5|88037|88073.7|87982.4|468
1640750400000|2021-12-29 04:00:00|88082.8|88032.8|88088.9|88038.9|88121.1|88043.8|88078.9|87992.8|490
1640750700000|2021-12-29 04:05:00|88088.7|88038.7|88097.5|88047.5|88106|88056|88088.6|88038.6|427
1640751000000|2021-12-29 04:10:00|88097|88047|88080.9|88030.9|88100.2|88050.2|88074.8|88024.8|522
1640751300000|2021-12-29 04:15:00|88078.5|88028.5|88078.6|88028.6|88088.9|88038.9|88075.2|88025.2|406
1640751600000|2021-12-29 04:20:00|88083.2|88033.2|88085|88035|88087.6|88037.6|88075.9|88025.9|343
1640751900000|2021-12-29 04:25:00|88084.5|88034.5|88091.6|88041.6|88129.7|88046.1|88082.7|87996.1|396
1640752200000|2021-12-29 04:30:00|88092.3|88042.3|88086|88036|88094.7|88044.7|88079.9|88029.9|466
1640752500000|2021-12-29 04:35:00|88090.8|88040.8|88096.1|88046.1|88102.5|88052.5|88083.7|88033.7|518
1640752800000|2021-12-29 04:40:00|88096.2|88046.2|88098.5|88048.5|88105.6|88055.6|88091.7|88041.7|409
1640753100000|2021-12-29 04:45:00|88099.1|88049.1|88102|88052|88105.9|88055.9|88092.1|88042.1|461
1640753400000|2021-12-29 04:50:00|88101.5|88051.5|88100.6|88050.6|88112|88062|88095|88045|463
1640753700000|2021-12-29 04:55:00|88099.7|88049.7|88131.6|88081.6|88176|88092.7|88097.5|88037|513
1640754000000|2021-12-29 05:00:00|88131.7|88081.7|88137.8|88087.8|88181.3|88101|88128.3|88045|526
1640754300000|2021-12-29 05:05:00|88136.3|88086.3|88138.6|88088.6|88182|88098.3|88133.5|88046.5|432
1640754600000|2021-12-29 05:10:00|88138.5|88088.5|88141.6|88091.6|88190|88096.1|88135.5|88041.9|449
1640754900000|2021-12-29 05:15:00|88142.1|88092.1|88137|88087|88184.6|88100.3|88132.7|88035.2|729
1640755200000|2021-12-29 05:20:00|88136.9|88086.9|88165|88115|88206.9|88125.6|88130.9|88038.4|1214
1640755500000|2021-12-29 05:25:00|88164.5|88114.5|88163.8|88113.8|88172.2|88122.2|88158.2|88108.2|881
1640755800000|2021-12-29 05:30:00|88163.7|88113.7|88159.3|88109.3|88202.9|88127.2|88153.1|88069|570
1640756100000|2021-12-29 05:35:00|88159|88109|88150.5|88100.5|88165.3|88115.3|88144.2|88094.2|432
1640756400000|2021-12-29 05:40:00|88151.4|88101.4|88163.9|88113.9|88170.6|88120.6|88149.7|88099.7|401
1640756700000|2021-12-29 05:45:00|88160.7|88110.7|88164.1|88114.1|88177|88127|88156|88106|453
1640757000000|2021-12-29 05:50:00|88164.7|88114.7|88161.3|88111.3|88176|88126|88157.6|88107.6|489
1640757300000|2021-12-29 05:55:00|88161.1|88111.1|88171.5|88121.5|88178.1|88128.1|88159.4|88109.4|576
1640757600000|2021-12-29 06:00:00|88171.1|88121.1|88152.7|88102.7|88172.9|88122.9|88117.2|88067.2|1654
1640757900000|2021-12-29 06:05:00|88153.3|88103.3|88144.4|88094.4|88153.3|88103.3|88142.2|88092.2|1919
1640758200000|2021-12-29 06:10:00|88145.8|88095.8|88136.9|88086.9|88149.3|88099.3|88128.2|88078.2|1626
1640758500000|2021-12-29 06:15:00|88136.6|88086.6|88171.2|88121.2|88195.4|88145.4|88135|88085|889
1640758800000|2021-12-29 06:20:00|88171.5|88121.5|88173.2|88123.2|88184.2|88134.2|88168.9|88118.9|814
1640759100000|2021-12-29 06:25:00|88173.4|88123.4|88167.4|88117.4|88178.5|88128.5|88164.3|88114.3|655
1640759400000|2021-12-29 06:30:00|88167|88117|88161.4|88111.4|88172|88122|88153.3|88103.3|561
1640759700000|2021-12-29 06:35:00|88161.3|88111.3|88154.1|88104.1|88168.1|88118.1|88142|88092|481
1640760000000|2021-12-29 06:40:00|88153.6|88103.6|88162.1|88112.1|88166.1|88116.1|88134.3|88084.3|671
1640760300000|2021-12-29 06:45:00|88161.7|88111.7|88137.3|88087.3|88172.7|88122.7|88130.1|88080.1|817
1640760600000|2021-12-29 06:50:00|88136.8|88086.8|88150.9|88100.9|88158.1|88108.1|88121.4|88071.4|682
1640760900000|2021-12-29 06:55:00|88151.5|88101.5|88153.7|88103.7|88158.5|88108.5|88143.2|88093.2|505
1640761200000|2021-12-29 07:00:00|88152.8|88102.8|88153|88103|88163.6|88126.7|88126.2|88089.7|640
1640761500000|2021-12-29 07:05:00|88153.6|88103.6|88149.4|88124.4|88163.5|88127.2|88138.4|88098.6|432
1640761800000|2021-12-29 07:10:00|88149.6|88124.6|88170.6|88120.6|88172.9|88134.8|88145.9|88110.6|516
1640762100000|2021-12-29 07:15:00|88170.4|88120.4|88166.6|88116.6|88173.2|88131.3|88143.8|88103.5|608
1640762400000|2021-12-29 07:20:00|88166.5|88116.5|88145|88120|88174|88128.4|88138|88096.8|744
1640762700000|2021-12-29 07:25:00|88144.4|88119.4|88141|88091|88157.2|88123.6|88126.3|88087.9|614
1640763000000|2021-12-29 07:30:00|88141.7|88091.7|88187.8|88137.8|88192.8|88142.8|88130.8|88091.7|678
1640763300000|2021-12-29 07:35:00|88187.6|88137.6|88193.8|88143.8|88208.7|88163.1|88172|88130.8|672
1640763600000|2021-12-29 07:40:00|88195|88145|88161.7|88111.7|88195|88145.8|88152.1|88102.5|808
1640763900000|2021-12-29 07:45:00|88162.3|88112.3|88129.6|88079.6|88179.9|88129.9|88122.6|88072.6|1108
1640764200000|2021-12-29 07:50:00|88129.5|88079.5|88117.2|88067.2|88145|88098.8|88113.7|88063.7|858
1640764500000|2021-12-29 07:55:00|88115.3|88065.3|88067.3|88017.3|88118.4|88068.4|88038.7|87988.7|1250
1640764800000|2021-12-29 08:00:00|88068.5|88018.5|88107|88057|88118.4|88068.5|88042.1|87992.1|1355
1640765100000|2021-12-29 08:05:00|88106.9|88056.9|88064.6|88014.6|88106.9|88056.9|88035.7|87985.7|1038
1640765400000|2021-12-29 08:10:00|88064.5|88014.5|88126|88076|88127.1|88077.1|88057.7|88007.7|1163
1640765700000|2021-12-29 08:15:00|88126.1|88076.1|88169.1|88119.1|88176.6|88128.7|88085|88035|1211
1640766000000|2021-12-29 08:20:00|88168.8|88118.8|88142.6|88092.6|88175.5|88129.1|88119.6|88069.6|1272
1640766300000|2021-12-29 08:25:00|88142|88092|88240.4|88190.4|88260.3|88210.3|88139.1|88089.1|1345
1640766600000|2021-12-29 08:30:00|88240.3|88190.3|88242|88192|88247.2|88197.2|88196.8|88146.8|1323
1640766900000|2021-12-29 08:35:00|88242.6|88192.6|88233.4|88183.4|88254.9|88211|88222|88174.8|1146
1640767200000|2021-12-29 08:40:00|88233.9|88183.9|88233.6|88183.6|88271.9|88230.4|88215.2|88167.4|1090
1640767500000|2021-12-29 08:45:00|88233.2|88183.2|88214.1|88164.1|88260.2|88215.2|88197.6|88147.6|1157
1640767800000|2021-12-29 08:50:00|88214.2|88164.2|88225.7|88175.7|88249.8|88199.8|88207.6|88157.6|1098
1640768100000|2021-12-29 08:55:00|88225.5|88175.5|88239.3|88189.3|88244|88194|88183.6|88141.4|922
1640768400000|2021-12-29 09:00:00|88233.9|88183.9|88301.9|88251.9|88307.6|88266.3|88224.8|88178.6|1271
1640768700000|2021-12-29 09:05:00|88302|88252|88342.2|88292.2|88368.9|88318.9|88293.2|88243.2|1330
1640769000000|2021-12-29 09:10:00|88341.6|88291.6|88328.6|88278.6|88352.3|88302.3|88312.3|88262.3|1080
1640769300000|2021-12-29 09:15:00|88327.8|88277.8|88328.8|88278.8|88351|88316.7|88323.9|88277.6|986
1640769600000|2021-12-29 09:20:00|88328.6|88278.6|88345.4|88295.4|88359.4|88317.7|88315.5|88265.5|923
1640769900000|2021-12-29 09:25:00|88344.9|88294.9|88347.4|88297.4|88371.5|88321.5|88321.4|88271.4|1133
1640770200000|2021-12-29 09:30:00|88347.2|88297.2|88403.3|88353.3|88418.3|88368.3|88332.8|88282.8|1333
1640770500000|2021-12-29 09:35:00|88403.4|88353.4|88458.7|88408.7|88475.3|88436.8|88401.3|88351.3|962
1640770800000|2021-12-29 09:40:00|88458.1|88408.1|88474.8|88424.8|88495.7|88449.5|88436.6|88386.6|1132
1640771100000|2021-12-29 09:45:00|88474.3|88424.3|88510.1|88460.1|88520.7|88470.7|88454.5|88404.5|1210
1640771400000|2021-12-29 09:50:00|88510.3|88460.3|88483.7|88433.7|88529.7|88479.7|88480.3|88430.3|1017
1640771700000|2021-12-29 09:55:00|88482.4|88432.4|88492|88442|88507|88457|88473|88423|1151
1640772000000|2021-12-29 10:00:00|88493|88443|88491.2|88441.2|88551.6|88501.6|88470.5|88426.1|1085
1640772300000|2021-12-29 10:05:00|88490.1|88440.1|88507.1|88457.1|88512|88464.4|88473.2|88423.2|1348
1640772600000|2021-12-29 10:10:00|88506.8|88456.8|88564.7|88514.7|88591.4|88541.4|88494|88453.3|1259
1640772900000|2021-12-29 10:15:00|88565.1|88515.1|88540.4|88490.4|88567.6|88517.6|88521.8|88480.9|965
1640773200000|2021-12-29 10:20:00|88539.9|88489.9|88494.1|88444.1|88549|88510.4|88458.7|88419.5|997
1640773500000|2021-12-29 10:25:00|88494.3|88444.3|88463.5|88413.5|88494.7|88446.7|88456|88408.5|911
1640773800000|2021-12-29 10:30:00|88463.8|88413.8|88415.8|88365.8|88472.8|88434.5|88412.6|88362.6|1153
1640774100000|2021-12-29 10:35:00|88415.9|88365.9|88387.6|88337.6|88416.5|88366.5|88368.1|88320.9|953
1640774400000|2021-12-29 10:40:00|88388.9|88338.9|88310.3|88260.3|88393|88343|88305|88258.6|996
1640774700000|2021-12-29 10:45:00|88310.2|88260.2|88324.9|88274.9|88332.5|88296|88293.6|88249.2|734
1640775000000|2021-12-29 10:50:00|88323.7|88273.7|88335.9|88285.9|88379.7|88329.7|88301|88265|1030
1640775300000|2021-12-29 10:55:00|88337.9|88287.9|88356.1|88306.1|88362.5|88312.5|88317.4|88270.6|1079
1640775600000|2021-12-29 11:00:00|88355.8|88305.8|88518.4|88468.4|88526.2|88476.2|88353|88303|1337
1640775900000|2021-12-29 11:05:00|88517.6|88467.6|88492.3|88442.3|88537.9|88487.9|88467.3|88417.3|1149
1640776200000|2021-12-29 11:10:00|88493.7|88443.7|88456.8|88406.8|88493.7|88451.2|88445.2|88405.4|596
1640776500000|2021-12-29 11:15:00|88456.1|88406.1|88439.1|88389.1|88463.4|88423.9|88422.2|88385.9|654
1640776800000|2021-12-29 11:20:00|88439|88389|88364.7|88314.7|88439.4|88389.4|88358.3|88310.6|917
1640777100000|2021-12-29 11:25:00|88365.1|88315.1|88385.8|88335.8|88391.7|88341.7|88353.9|88309.5|1029
1640777400000|2021-12-29 11:30:00|88385.6|88335.6|88364.2|88314.2|88421.6|88371.6|88353.5|88308.9|1219
1640777700000|2021-12-29 11:35:00|88363.9|88313.9|88407.3|88357.3|88416.5|88366.5|88353|88303|1132
1640778000000|2021-12-29 11:40:00|88407.1|88357.1|88373.6|88323.6|88413|88363|88361|88316.7|1085
1640778300000|2021-12-29 11:45:00|88373.8|88323.8|88392.8|88342.8|88401.6|88353.3|88372|88323.4|932
1640778600000|2021-12-29 11:50:00|88393|88343|88411|88361|88416.1|88366.8|88384.5|88337.6|879
1640778900000|2021-12-29 11:55:00|88409.7|88359.7|88362.4|88312.4|88409.7|88359.7|88317.6|88276.9|1120
1640779200000|2021-12-29 12:00:00|88362.8|88312.8|88349|88299|88371.4|88323.7|88326.9|88285.5|948
1640779500000|2021-12-29 12:05:00|88348.9|88298.9|88438.6|88388.6|88464|88414|88346.2|88296.2|1207
1640779800000|2021-12-29 12:10:00|88439.7|88389.7|88459.5|88409.5|88493.4|88443.4|88435.6|88388.9|1308
1640780100000|2021-12-29 12:15:00|88460.4|88410.4|88421.6|88371.6|88465.2|88416.6|88415.1|88365.1|889
1640780400000|2021-12-29 12:20:00|88422.2|88372.2|88359.6|88309.6|88422.4|88372.4|88356.1|88306.1|1013
1640780700000|2021-12-29 12:25:00|88359.2|88309.2|88306.5|88256.5|88359.9|88309.9|88300.7|88255.4|1041
1640781000000|2021-12-29 12:30:00|88306.4|88256.4|88343.6|88318.6|88359.3|88318.8|88293.6|88254.2|1015
1640781300000|2021-12-29 12:35:00|88343.3|88318.3|88344.2|88319.2|88369.2|88331.4|88335.8|88310.8|811
1640781600000|2021-12-29 12:40:00|88344.3|88319.3|88368.4|88343.4|88396.7|88371.7|88343.9|88318.9|1067
1640781900000|2021-12-29 12:45:00|88368.3|88343.3|88308|88283|88377|88352|88305.6|88280.6|884
1640782200000|2021-12-29 12:50:00|88308.8|88283.8|88295.8|88270.8|88316.8|88289.4|88281.3|88256.3|1051
1640782500000|2021-12-29 12:55:00|88295.2|88270.2|88362.8|88337.8|88366.9|88341.9|88289.4|88264.4|1311
1640782800000|2021-12-29 13:00:00|88363.3|88338.3|88360.7|88335.7|88408.3|88370|88348.7|88319.1|1485
1640783100000|2021-12-29 13:05:00|88360.9|88335.9|88343.9|88318.9|88395|88360.8|88343.9|88309.9|1093
1640783400000|2021-12-29 13:10:00|88344.3|88319.3|88384.8|88359.8|88397.7|88360.5|88340.6|88315.6|982
1640783700000|2021-12-29 13:15:00|88385.4|88360.4|88261.9|88211.9|88401.4|88361.7|88253.5|88209.4|1225
1640784000000|2021-12-29 13:20:00|88257.5|88207.5|88255.2|88230.2|88281.1|88245.7|88246.5|88207.5|1331
1640784300000|2021-12-29 13:25:00|88255.9|88230.9|88288.4|88263.4|88311.7|88267.9|88233|88200|1267
1640784600000|2021-12-29 13:30:00|88300.4|88250.4|88291.6|88266.6|88319.1|88284.3|88253.6|88219.3|1391
1640784900000|2021-12-29 13:35:00|88290.6|88265.6|88315.8|88290.8|88320.1|88294.3|88256.3|88225.6|1329
1640785200000|2021-12-29 13:40:00|88316.1|88291.1|88292|88267|88335.8|88301.3|88269.3|88230.7|1399
1640785500000|2021-12-29 13:45:00|88294.9|88269.9|88249.5|88224.5|88312.6|88281.6|88243.8|88205.9|1303
1640785800000|2021-12-29 13:50:00|88250.1|88225.1|88273.3|88248.3|88285.6|88248.3|88213.6|88188.6|1167
1640786100000|2021-12-29 13:55:00|88273.4|88248.4|88281.5|88256.5|88313.8|88285|88250.9|88217.7|1182
1640786400000|2021-12-29 14:00:00|88282.9|88257.9|88293.1|88268.1|88307.5|88281.3|88237.9|88204.8|1204
1640786700000|2021-12-29 14:05:00|88293.3|88268.3|88277.5|88252.5|88298.9|88271.3|88264|88228.6|1089
1640787000000|2021-12-29 14:10:00|88277.7|88252.7|88288.9|88263.9|88364.9|88330.2|88277.1|88244.8|1197
1640787300000|2021-12-29 14:15:00|88288.7|88263.7|88292.5|88242.5|88327.6|88292.8|88275|88239.9|1149
1640787600000|2021-12-29 14:20:00|88293.5|88243.5|88248.1|88198.1|88329.3|88296.6|88236.8|88197.7|1155
1640787900000|2021-12-29 14:25:00|88248.7|88198.7|88201.4|88176.4|88251.9|88211.5|88195.5|88159.8|1168
1640788200000|2021-12-29 14:30:00|88201.1|88176.1|88129.1|88079.1|88213.8|88181.8|88094.1|88044.1|1613
1640788500000|2021-12-29 14:35:00|88130.6|88080.6|88161.1|88111.1|88181.8|88142.2|88068.4|88031.9|1564
1640788800000|2021-12-29 14:40:00|88161.5|88111.5|88097|88072|88217.7|88175.7|88096.6|88059.5|1291
1640789100000|2021-12-29 14:45:00|88097.6|88072.6|87974.5|87949.5|88105.4|88073.5|87964.5|87922.8|1726
1640789400000|2021-12-29 14:50:00|87974.2|87949.2|87946.6|87896.6|88009|87972.9|87928.7|87888.6|1433
1640789700000|2021-12-29 14:55:00|87946.5|87896.5|87960.6|87910.6|87961.4|87911.4|87915.9|87880.6|1405
1640790000000|2021-12-29 15:00:00|87959.1|87909.1|87988.4|87963.4|88042|87992.3|87930.1|87893|1532
1640790300000|2021-12-29 15:05:00|87988.3|87963.3|87886.4|87861.4|88007.4|87970.2|87865.7|87835.8|1524
1640790600000|2021-12-29 15:10:00|87885.4|87860.4|87907.5|87882.5|87940.7|87904.9|87860.2|87822.6|1645
1640790900000|2021-12-29 15:15:00|87908|87883|87827.8|87802.8|87917.3|87883|87802.1|87761.7|1516
1640791200000|2021-12-29 15:20:00|87829.6|87804.6|87832.8|87807.8|87856.2|87816.3|87806.4|87770.5|1378
1640791500000|2021-12-29 15:25:00|87832.4|87807.4|87846.2|87821.2|87894.3|87856.9|87822.5|87781.8|1448
1640791800000|2021-12-29 15:30:00|87844.5|87819.5|87799.9|87774.9|87863.4|87838.4|87798.5|87767|1482
1640792100000|2021-12-29 15:35:00|87799.7|87774.7|87730.4|87705.4|87841.7|87808.6|87720.7|87695.7|1434
1640792400000|2021-12-29 15:40:00|87726.5|87701.5|87627.5|87577.5|87742.8|87710.8|87616.5|87576.5|1303
1640792700000|2021-12-29 15:45:00|87627.4|87577.4|87664.6|87639.6|87712.5|87668.7|87609.1|87571.2|1590
1640793000000|2021-12-29 15:50:00|87664.8|87639.8|87712.4|87662.4|87757.2|87721|87664.8|87627.9|1580
1640793300000|2021-12-29 15:55:00|87711.7|87661.7|87813.8|87788.8|87848.6|87812.8|87689.2|87647.8|1961
1640793600000|2021-12-29 16:00:00|87814.1|87789.1|87755.9|87730.9|87837.2|87804.6|87738.8|87699.4|1800
1640793900000|2021-12-29 16:05:00|87755.5|87730.5|87807.1|87757.1|87814|87774.9|87723|87687.3|1392
1640794200000|2021-12-29 16:10:00|87807.2|87757.2|87819|87794|87839.2|87801.6|87770.3|87734.3|1074
1640794500000|2021-12-29 16:15:00|87817.1|87792.1|87784.6|87734.6|87828|87792.2|87773|87734.1|1111
1640794800000|2021-12-29 16:20:00|87786|87736|87798.3|87773.3|87811.7|87775.5|87747.1|87710.4|980
1640795100000|2021-12-29 16:25:00|87798.5|87773.5|87901.4|87851.4|87901.4|87851.4|87795|87756.7|1166
1640795400000|2021-12-29 16:30:00|87902.2|87852.2|87880|87830|87979.5|87929.5|87808.2|87758.2|1115
1640795700000|2021-12-29 16:35:00|87881.7|87831.7|87918|87868|87928.3|87878.3|87865.5|87822.1|998
1640796000000|2021-12-29 16:40:00|87916.4|87866.4|87904.5|87854.5|87928.1|87878.1|87892|87847.5|914
1640796300000|2021-12-29 16:45:00|87904|87854|87911.2|87861.2|87912.8|87877.8|87889.1|87844.9|1021
1640796600000|2021-12-29 16:50:00|87911.4|87861.4|87932.8|87907.8|87952|87909.6|87885.5|87848.7|1133
1640796900000|2021-12-29 16:55:00|87933|87908|87984.1|87934.1|87998.1|87958.2|87932.5|87898.4|909
1640797200000|2021-12-29 17:00:00|87983.7|87933.7|87977.5|87927.5|88002.4|87952.4|87973|87923|913
1640797500000|2021-12-29 17:05:00|87977.7|87927.7|87940.9|87890.9|87994.2|87944.2|87887|87837|765
1640797800000|2021-12-29 17:10:00|87940.7|87890.7|87954.6|87904.6|87954.7|87914.5|87936.5|87886.5|613
1640798100000|2021-12-29 17:15:00|87954.4|87904.4|87905.1|87855.1|87955|87905|87893.3|87843.3|858
1640798400000|2021-12-29 17:20:00|87905|87855|87911.6|87861.6|87914.3|87868.8|87890.4|87849.3|690
1640798700000|2021-12-29 17:25:00|87911.7|87861.7|87903.8|87853.8|87911.9|87873.2|87892.5|87842.5|554
1640799000000|2021-12-29 17:30:00|87903.7|87853.7|87919.8|87869.8|87920.5|87870.5|87872.9|87833.1|738
1640799300000|2021-12-29 17:35:00|87921|87871|87914.4|87864.4|87923.7|87873.7|87901|87851|630
1640799600000|2021-12-29 17:40:00|87916.7|87866.7|87927.2|87877.2|87931.3|87886|87910|87860|807
1640799900000|2021-12-29 17:45:00|87927.3|87877.3|87932.8|87882.8|87945.6|87906.5|87914.7|87875.2|684
1640800200000|2021-12-29 17:50:00|87933.1|87883.1|87933.4|87883.4|87941.3|87896.8|87916.3|87878.9|493
1640800500000|2021-12-29 17:55:00|87933|87883|87940.5|87890.5|87945.9|87906.5|87928.4|87881.5|617
1640800800000|2021-12-29 18:00:00|87939.5|87889.5|87891.6|87841.6|87939.5|87889.5|87833.1|87783.1|1231
1640801100000|2021-12-29 18:05:00|87893.3|87843.3|87894.6|87844.6|87908.8|87858.8|87877.2|87833.9|781
1640801400000|2021-12-29 18:10:00|87894|87844|87890.4|87840.4|87908.5|87858.5|87876|87837|787
1640801700000|2021-12-29 18:15:00|87890.3|87840.3|87890.9|87840.9|87898.6|87854.7|87871.8|87829.2|656
1640802000000|2021-12-29 18:20:00|87893.2|87843.2|87897.6|87847.6|87903.1|87858.6|87875.5|87836.8|561
1640802300000|2021-12-29 18:25:00|87900.3|87850.3|87902.4|87852.4|87918.2|87868.2|87884.4|87844.8|585
1640802600000|2021-12-29 18:30:00|87901.9|87851.9|87925.7|87875.7|87933.1|87883.1|87892.2|87850.9|515
1640802900000|2021-12-29 18:35:00|87925.6|87875.6|87905.6|87855.6|87925.6|87875.6|87903.5|87853.5|557
1640803200000|2021-12-29 18:40:00|87906.3|87856.3|87898.6|87848.6|87909|87866.5|87885.8|87848|517
1640803500000|2021-12-29 18:45:00|87898.7|87848.7|87892.3|87842.3|87904.9|87854.9|87871.3|87826.2|556
1640803800000|2021-12-29 18:50:00|87892.6|87842.6|87909|87859|87910.9|87860.9|87890.7|87840.7|515
1640804100000|2021-12-29 18:55:00|87908.9|87858.9|87887.1|87837.1|87926.4|87876.4|87884.5|87834.5|780
1640804400000|2021-12-29 19:00:00|87887.3|87837.3|87888.6|87838.6|87898.1|87848.1|87877.6|87827.6|667
1640804700000|2021-12-29 19:05:00|87889.1|87839.1|87874.1|87824.1|87892.3|87842.3|87860.4|87810.4|468
1640805000000|2021-12-29 19:10:00|87874.7|87824.7|87869.6|87819.6|87880.2|87842.1|87854.2|87813.7|534
1640805300000|2021-12-29 19:15:00|87869.4|87819.4|87869.8|87819.8|87874.1|87833.2|87852.9|87814.7|411
1640805600000|2021-12-29 19:20:00|87870.1|87820.1|87877.6|87827.6|87880.7|87839.1|87859.2|87819.8|438
1640805900000|2021-12-29 19:25:00|87877.2|87827.2|87875.2|87825.2|87883.2|87845.3|87862.1|87819.8|507
1640806200000|2021-12-29 19:30:00|87875.4|87825.4|87894.7|87844.7|87896.5|87858.7|87863.9|87824.2|586
1640806500000|2021-12-29 19:35:00|87893.8|87843.8|87894.6|87844.6|87901.9|87861.7|87881.2|87837.5|520
1640806800000|2021-12-29 19:40:00|87894.9|87844.9|87875.9|87825.9|87899.7|87853.4|87865.7|87815.7|613
1640807100000|2021-12-29 19:45:00|87876.8|87826.8|87870.2|87820.2|87878.9|87828.9|87857.9|87807.9|505
1640807400000|2021-12-29 19:50:00|87869.6|87819.6|87882.5|87832.5|87883.4|87842.4|87867.4|87818.1|625
1640807700000|2021-12-29 19:55:00|87882.4|87832.4|87883.2|87833.2|87900.4|87850.4|87871.6|87826.8|997
1640808000000|2021-12-29 20:00:00|87883.1|87833.1|87892.3|87842.3|87904.7|87866.1|87878.3|87832.3|943
1640808300000|2021-12-29 20:05:00|87892.2|87842.2|87887.9|87837.9|87898.7|87858.7|87873.7|87826.4|575
1640808600000|2021-12-29 20:10:00|87887.5|87837.5|87889|87839|87900.1|87851|87875.4|87832.2|636
1640808900000|2021-12-29 20:15:00|87891.6|87841.6|87881.7|87831.7|87899.1|87852.4|87869.4|87831.4|500
1640809200000|2021-12-29 20:20:00|87881|87831|87886|87836|87898.6|87858.3|87870.9|87831|510
1640809500000|2021-12-29 20:25:00|87885.7|87835.7|87883.1|87833.1|87886.9|87845|87867.8|87826.6|494
1640809800000|2021-12-29 20:30:00|87883.5|87833.5|87885.6|87835.6|87892.2|87856|87869.9|87830.4|593
1640810100000|2021-12-29 20:35:00|87887.2|87837.2|87884.6|87834.6|87890.6|87853.7|87870.5|87830.5|624
1640810400000|2021-12-29 20:40:00|87884.8|87834.8|87878.4|87828.4|87889.2|87854.9|87869.2|87825.8|601
1640810700000|2021-12-29 20:45:00|87878.3|87828.3|87875.5|87850.5|87897.9|87856.6|87868.3|87827.4|650
1640811000000|2021-12-29 20:50:00|87874.8|87849.8|87910.5|87860.5|87991.8|87941.8|87869.6|87834.1|857
1640811300000|2021-12-29 20:55:00|87909.8|87859.8|87875.4|87825.4|87932.3|87882.3|87859.4|87809.4|1613
1640811600000|2021-12-29 21:00:00|87875.6|87825.6|87926.3|87876.3|87926.4|87876.4|87859.8|87809.8|1181
1640811900000|2021-12-29 21:05:00|87926.1|87876.1|87924.1|87874.1|87935|87885|87917.4|87867.4|971
1640812200000|2021-12-29 21:10:00|87924.4|87874.4|87929.6|87879.6|87934.8|87884.8|87922.9|87872.9|858
1640812500000|2021-12-29 21:15:00|87929.5|87879.5|87918.9|87868.9|87929.5|87879.5|87915.9|87865.9|657
1640812800000|2021-12-29 21:20:00|87919.8|87869.8|87925.1|87875.1|87929.8|87887.4|87912.1|87869.8|559
1640813100000|2021-12-29 21:25:00|87926.4|87876.4|87910.4|87860.4|87929.5|87879.5|87904.9|87854.9|366
1640813400000|2021-12-29 21:30:00|87910.1|87860.1|87917.1|87867.1|87921.8|87871.8|87906.2|87856.2|337
1640813700000|2021-12-29 21:35:00|87917.9|87867.9|87926.1|87876.1|87934.3|87884.3|87914.7|87864.7|311
1640814000000|2021-12-29 21:40:00|87926|87876|87918.3|87868.3|87927.2|87877.2|87900.4|87850.4|315
1640814300000|2021-12-29 21:45:00|87919.9|87869.9|87923.5|87873.5|87924.8|87874.8|87908.3|87858.3|374
1640814600000|2021-12-29 21:50:00|87923|87873|87920.8|87870.8|87936|87886|87902.3|87852.3|434
1640814900000|2021-12-29 21:55:00|87885.2|87835.2|88016.7|87641.1|88127.6|87840.2|87885.2|87615.9|417
1640815200000|2021-12-29 22:00:00|88063.5|87566.5|88063.5|87566.5|88063.5|87566.5|88063.5|87566.5|1
1640815500000|2021-12-29 22:05:00|88282.4|87785.4|88270.2|87773.2|88291|87794|88247.7|87750.7|11
1640815800000|2021-12-29 22:10:00|88251.1|87754.1|88271|87774|88304|87807|88251.1|87754.1|6
1640818800000|2021-12-29 23:00:00|88238.6|87741.6|88028.3|87707.7|88238.6|87763|88016.5|87639.7|681
1640819100000|2021-12-29 23:05:00|88032.6|87700.5|87920.5|87725.7|88045.9|87725.9|87915.3|87656.4|584
1640819400000|2021-12-29 23:10:00|87921.4|87723|87920.1|87742.7|87966.1|87750.4|87910.1|87692.1|416
1640819700000|2021-12-29 23:15:00|87924.3|87733|87920.5|87735|87955.4|87751.7|87911|87713.1|397
1640820000000|2021-12-29 23:20:00|87917.1|87738.1|87913.7|87739.5|87925.6|87759.2|87904.8|87712.4|594
1640820300000|2021-12-29 23:25:00|87913.2|87733.7|87917.3|87750.7|87924.3|87762.4|87906|87725.3|417
1640820600000|2021-12-29 23:30:00|87914.2|87754|87912.1|87753.5|87922.7|87761.9|87902.1|87731.9|503
1640820900000|2021-12-29 23:35:00|87907.3|87744|87912.4|87753.3|87920.6|87759.9|87906.2|87729.4|550
1640821200000|2021-12-29 23:40:00|87912.2|87753.7|87915.5|87739.9|87926.4|87760.6|87900.5|87706.8|544
1640821500000|2021-12-29 23:45:00|87914|87739.4|87885.4|87733.4|87925.7|87754.9|87883.7|87709|657
1640821800000|2021-12-29 23:50:00|87884.2|87735.7|87885.4|87713|87895|87751.9|87873.7|87693.2|690
1640822100000|2021-12-29 23:55:00|87889.9|87700|87841.7|87712.9|87889.9|87776|87801.4|87675.1|778
1640822400000|2021-12-30 00:00:00|87839.7|87714.6|87908.2|87766.4|87918.7|87795.6|87800.5|87692.5|1030
1640822700000|2021-12-30 00:05:00|87908.8|87763.5|87941.8|87783.7|87946.7|87790.5|87894.7|87741.3|817
1640823000000|2021-12-30 00:10:00|87934.7|87786.4|87924.7|87783.6|87949.7|87823.7|87873.7|87761.2|715
1640823300000|2021-12-30 00:15:00|87923.9|87783.8|87919.3|87779.8|87948.2|87795.1|87916.9|87774.3|469
1640823600000|2021-12-30 00:20:00|87918.2|87781.6|87902.2|87762.7|87936.8|87805.7|87850|87725.5|653
1640823900000|2021-12-30 00:25:00|87900|87755.9|87903.6|87748.8|87914.1|87801.8|87845|87733.1|424
1640824200000|2021-12-30 00:30:00|87902.5|87748.1|87894.3|87735.4|87921.7|87808|87858|87722.2|333
1640824500000|2021-12-30 00:35:00|87895.9|87737.2|87890.5|87752|87914.8|87799.6|87844.2|87735.8|277
1640824800000|2021-12-30 00:40:00|87890.3|87740.1|87885.7|87751.8|87903.5|87797|87840.8|87732.2|378
1640825100000|2021-12-30 00:45:00|87885.5|87753.8|87893.4|87762.9|87911.7|87796.1|87839.5|87739.2|399
1640825400000|2021-12-30 00:50:00|87893.5|87755.7|87902.9|87770.7|87927.6|87808.3|87852.2|87738.6|682
1640825700000|2021-12-30 00:55:00|87902.7|87770.5|87903.9|87762.3|87945.9|87807.5|87856.5|87743.3|611
1640826000000|2021-12-30 01:00:00|87899.1|87765.8|87925.5|87779|87940|87828.2|87860|87751.8|565
1640826300000|2021-12-30 01:05:00|87924.2|87772.6|87932.5|87769|87940.3|87785.6|87911.2|87756.8|353
1640826600000|2021-12-30 01:10:00|87923.4|87775.3|87928.5|87776.3|87963.5|87791.1|87918.2|87752.6|531
1640826900000|2021-12-30 01:15:00|87923.8|87780|87912|87763.4|87948.3|87787|87901.3|87750.7|543
1640827200000|2021-12-30 01:20:00|87910.8|87766.1|87936|87769.5|87955.5|87800.3|87903.3|87760.1|641
1640827500000|2021-12-30 01:25:00|87931.5|87779.1|87926.1|87789.7|87933.1|87795.9|87921.2|87768.4|447
1640827800000|2021-12-30 01:30:00|87929|87771.5|87965.1|87794.5|87978.9|87838.1|87886.7|87753.7|471
1640828100000|2021-12-30 01:35:00|87964.4|87795.5|87943.1|87795.7|87976.3|87810.9|87939.7|87760.2|629
1640828400000|2021-12-30 01:40:00|87943.6|87792.1|87939.4|87795|87957.4|87848.3|87897.5|87765.4|515
1640828700000|2021-12-30 01:45:00|87939.6|87786.8|87935.9|87777|87953.2|87848.3|87890.1|87767.7|610
1640829000000|2021-12-30 01:50:00|87935.3|87781.6|87887|87746.7|87949.5|87806.5|87820.9|87736.2|653
1640829300000|2021-12-30 01:55:00|87838.5|87788.5|87908.1|87756.1|87920.7|87807.4|87827.9|87739.3|636
1640829600000|2021-12-30 02:00:00|87908.2|87756.5|87892.3|87758.3|87929.5|87804.4|87849.1|87743.2|633
1640829900000|2021-12-30 02:05:00|87895.8|87756.6|87899.2|87761.3|87923.7|87810.3|87851.9|87742.8|501
1640830200000|2021-12-30 02:10:00|87896.5|87763.1|87889.9|87755.2|87925.5|87804.9|87845.1|87730|481
1640830500000|2021-12-30 02:15:00|87890.7|87752.3|87894.3|87753.2|87912.9|87799|87844.1|87732.6|342
1640830800000|2021-12-30 02:20:00|87896.9|87751.8|87851.7|87801.7|87907.1|87802.5|87839.2|87737.6|309
1640831100000|2021-12-30 02:25:00|87852.1|87802.1|87883|87754.7|87904.7|87805.1|87839|87740.6|352
1640831400000|2021-12-30 02:30:00|87884.8|87753.7|87902.2|87770.8|87930.2|87813.1|87844.9|87741.9|437
1640831700000|2021-12-30 02:35:00|87902.6|87769.9|87889|87754.3|87932.5|87824.9|87848.7|87734.4|424
1640832000000|2021-12-30 02:40:00|87851.6|87801.6|87868.7|87818.7|87938.9|87827.5|87851.6|87752.3|408
1640832300000|2021-12-30 02:45:00|87905.9|87779.3|87860.8|87810.8|87933.7|87822.3|87855|87750.7|376
1640832600000|2021-12-30 02:50:00|87860.5|87810.5|87898.1|87762.7|87913.4|87812.5|87854.7|87748.3|386
1640832900000|2021-12-30 02:55:00|87858.9|87761.4|87856.6|87806.6|87905.5|87816.9|87847.8|87739.8|394
1640833200000|2021-12-30 03:00:00|87856|87806|87898.7|87763.1|87908.1|87810.1|87837.1|87750|477
1640833500000|2021-12-30 03:05:00|87897.2|87756.9|87890.5|87752.7|87897.2|87801.6|87840.9|87742.1|284
1640833800000|2021-12-30 03:10:00|87889.9|87751.9|87858.3|87808.3|87915.9|87816.1|87844.3|87747.8|379
1640834100000|2021-12-30 03:15:00|87859.2|87809.2|87893.5|87766.4|87938.6|87815.7|87849.8|87740.7|459
1640834400000|2021-12-30 03:20:00|87855.3|87805.3|87900.7|87774.7|87925.6|87815|87852.8|87754.4|338
1640834700000|2021-12-30 03:25:00|87902.3|87769.5|87932|87793.2|87944.9|87832|87864.1|87761.8|452
1640835000000|2021-12-30 03:30:00|87930.9|87792.6|87933.5|87791.8|87955.1|87837.8|87885.2|87778|518
1640835300000|2021-12-30 03:35:00|87931.7|87792.8|87919.4|87781.3|87966.1|87798.8|87914.7|87759.9|357
1640835600000|2021-12-30 03:40:00|87946.1|87768.8|87928.4|87798.1|87974.1|87841.9|87875.9|87763.5|333
1640835900000|2021-12-30 03:45:00|87928.5|87800.6|87937.8|87798.6|87962.8|87846.3|87894.3|87769|284
1640836200000|2021-12-30 03:50:00|87937.3|87798.4|87968.9|87816.6|87989|87848.3|87898.3|87781.4|332
1640836500000|2021-12-30 03:55:00|87972|87814.1|87960.8|87812.5|87983.8|87863.4|87913.4|87795.4|506
1640836800000|2021-12-30 04:00:00|87961|87815.6|87981.5|87831.5|88017.1|87841.5|87958.4|87799|562
1640837100000|2021-12-30 04:05:00|87979.4|87832.2|87975.2|87829.3|88012.9|87840.7|87969.4|87808|296
1640837400000|2021-12-30 04:10:00|87987.6|87823.5|88012|87805.9|88012.5|87842.4|87969.9|87802.6|338
1640837700000|2021-12-30 04:15:00|87978.1|87834|87986.2|87815.3|88011.3|87841|87968.2|87802.4|283
1640838000000|2021-12-30 04:20:00|87986|87814.1|87995.8|87833.4|88016|87852.5|87972.4|87809.6|419
1640838300000|2021-12-30 04:25:00|87987.1|87839.3|88001.1|87838.7|88004.7|87849.6|87972.1|87819|365
1640838600000|2021-12-30 04:30:00|87997.5|87842.4|88011.3|87859.6|88018.5|87907.7|87957.5|87831|466
1640838900000|2021-12-30 04:35:00|88006.2|87862.7|88007.5|87860.3|88035.8|87925.1|87967.3|87845.4|380
1640839200000|2021-12-30 04:40:00|88006.3|87861.5|88006|87867.3|88030.9|87914.4|87961.8|87838.1|436
1640839500000|2021-12-30 04:45:00|88006.7|87866.2|88019.2|87868.1|88025.1|87918|87960.5|87853.6|445
1640839800000|2021-12-30 04:50:00|88018.1|87869.4|88003.9|87875.2|88037|87916.8|87957.1|87847.5|516
1640840100000|2021-12-30 04:55:00|88007.2|87875.6|88015.3|87875.7|88026.3|87915.9|87963|87858|427
1640840400000|2021-12-30 05:00:00|88011.3|87876.8|88025.4|87882|88045|87889.8|88011.3|87853.4|571
1640840700000|2021-12-30 05:05:00|88039.6|87877|88043.6|87878.4|88060.2|87890|88023.2|87857|421
1640841000000|2021-12-30 05:10:00|88043|87880.4|88045.7|87875.8|88055.2|87902.6|88021.6|87868.1|541
1640841300000|2021-12-30 05:15:00|88038.2|87887.2|88022|87889|88047.6|87898.3|88022|87862.4|410
1640841600000|2021-12-30 05:20:00|88021.9|87879.8|87981.7|87931.7|88059.1|87941.5|87975.6|87874.4|573
1640841900000|2021-12-30 05:25:00|87978.3|87928.3|87999.2|87949.2|88047|87960.8|87975.2|87890.7|704
1640842200000|2021-12-30 05:30:00|87999|87949|88008.5|87958.5|88045.5|87960.1|87992.8|87898|623
1640842500000|2021-12-30 05:35:00|88008.3|87958.3|88037.9|87987.9|88082|87993.3|88002|87939.5|595
1640842800000|2021-12-30 05:40:00|88037.8|87987.8|88021.2|87971.2|88071.1|87995.4|88020.8|87938.5|537
1640843100000|2021-12-30 05:45:00|88022.3|87972.3|88012|87962|88029.8|87979.8|88009.4|87959.4|428
1640843400000|2021-12-30 05:50:00|88016.9|87966.9|88030|87980|88075.9|87987.8|88004.9|87940.1|307
1640843700000|2021-12-30 05:55:00|88030.7|87980.7|88043.8|87993.8|88087.2|87999.6|88013|87943.9|479
1640844000000|2021-12-30 06:00:00|88042.1|87992.1|88144.7|88094.7|88151.6|88101.6|88042.1|87992.1|1152
1640844300000|2021-12-30 06:05:00|88148|88098|88094.4|88044.4|88156.3|88106.3|88085.5|88035.5|859
1640844600000|2021-12-30 06:10:00|88094.7|88044.7|88080.8|88030.8|88098.1|88048.1|88074.4|88024.4|713
1640844900000|2021-12-30 06:15:00|88080|88030|88107.8|88057.8|88119.4|88069.4|88077.2|88027.2|796
1640845200000|2021-12-30 06:20:00|88111|88061|88098.4|88048.4|88112.4|88062.4|88081.2|88031.2|773
1640845500000|2021-12-30 06:25:00|88100.5|88050.5|88095.5|88045.5|88113.9|88063.9|88094.3|88044.3|861
1640845800000|2021-12-30 06:30:00|88104|88054|88109.7|88059.7|88127.8|88077.8|88098.2|88048.2|796
1640846100000|2021-12-30 06:35:00|88110.5|88060.5|88119.9|88069.9|88133.6|88083.6|88110.5|88060.5|793
1640846400000|2021-12-30 06:40:00|88119.3|88069.3|88128.6|88078.6|88137.2|88087.2|88108.3|88058.3|838
1640846700000|2021-12-30 06:45:00|88130.2|88080.2|88134.4|88084.4|88148.2|88098.2|88122.6|88072.6|747
1640847000000|2021-12-30 06:50:00|88135.7|88085.7|88117.9|88067.9|88148.4|88098.4|88078.7|88028.7|944
1640847300000|2021-12-30 06:55:00|88118|88068|88078.6|88028.6|88118.8|88068.8|88078.1|88028.1|815
1640847600000|2021-12-30 07:00:00|88079.1|88029.1|88060.9|88010.9|88099.8|88049.8|88058.8|88008.8|954
1640847900000|2021-12-30 07:05:00|88060.6|88010.6|88115.1|88065.1|88132.5|88082.5|88051.2|88001.2|886
1640848200000|2021-12-30 07:10:00|88114.1|88064.1|88195.3|88145.3|88195.9|88145.9|88114.1|88064.1|928
1640848500000|2021-12-30 07:15:00|88195.1|88145.1|88212.8|88162.8|88220.7|88183.8|88189.2|88139.2|893
1640848800000|2021-12-30 07:20:00|88215.2|88165.2|88204.2|88179.2|88243.9|88196.5|88204.2|88159.1|980
1640849100000|2021-12-30 07:25:00|88204.9|88179.9|88245.2|88195.2|88250|88214|88204.5|88164.1|787
1640849400000|2021-12-30 07:30:00|88245.4|88195.4|88213.8|88188.8|88259.7|88218.9|88203.7|88165.1|941
1640849700000|2021-12-30 07:35:00|88213.6|88188.6|88217.4|88167.4|88240.2|88193.5|88195.8|88161.5|1016
1640850000000|2021-12-30 07:40:00|88218.8|88168.8|88240.8|88190.8|88258.6|88217.2|88195.6|88159.4|1205
1640850300000|2021-12-30 07:45:00|88240.6|88190.6|88280.1|88230.1|88289.2|88247.8|88240|88190|949
1640850600000|2021-12-30 07:50:00|88278.3|88228.3|88274.5|88224.5|88283.8|88244.2|88251.7|88207.6|877
1640850900000|2021-12-30 07:55:00|88274.4|88224.4|88247.1|88197.1|88280.1|88233.9|88199.9|88149.9|1375
1640851200000|2021-12-30 08:00:00|88234.2|88209.2|88166.2|88116.2|88251.4|88209.3|88122|88086.8|1516
1640851500000|2021-12-30 08:05:00|88168.1|88118.1|88206.8|88156.8|88209|88170.8|88163.1|88118.1|1139
1640851800000|2021-12-30 08:10:00|88206.7|88156.7|88225.3|88175.3|88231.8|88193.2|88164.5|88121|1203
1640852100000|2021-12-30 08:15:00|88225.4|88175.4|88207.4|88157.4|88230.4|88190.3|88182.5|88141.4|1121
1640852400000|2021-12-30 08:20:00|88206.7|88156.7|88224.7|88174.7|88227.8|88189.2|88188.9|88151.2|1039
1640852700000|2021-12-30 08:25:00|88225.3|88175.3|88201.9|88151.9|88231.6|88195.6|88185.7|88148.7|1041
1640853000000|2021-12-30 08:30:00|88201.8|88151.8|88238.2|88188.2|88241.3|88191.3|88172.4|88130.7|1235
1640853300000|2021-12-30 08:35:00|88238.5|88188.5|88258.5|88208.5|88268.8|88231.5|88221.5|88171.5|1233
1640853600000|2021-12-30 08:40:00|88258.2|88208.2|88182.7|88157.7|88267.2|88228|88178.7|88142|1145
1640853900000|2021-12-30 08:45:00|88183.1|88158.1|88237.9|88187.9|88239.5|88202.4|88182.3|88144.7|1198
1640854200000|2021-12-30 08:50:00|88237.8|88187.8|88257|88232|88279.7|88242.4|88216.9|88178.8|1242
1640854500000|2021-12-30 08:55:00|88258.7|88233.7|88409.7|88359.7|88415.1|88365.1|88256.7|88215.7|1557
1640854800000|2021-12-30 09:00:00|88411.1|88361.1|88357|88307|88411.1|88361.1|88342.6|88306.2|1244
1640855100000|2021-12-30 09:05:00|88357.1|88307.1|88363|88313|88368.8|88330.6|88312.2|88262.2|1171
1640855400000|2021-12-30 09:10:00|88362.8|88312.8|88349.7|88324.7|88367.8|88329.8|88334.3|88299.9|1195
1640855700000|2021-12-30 09:15:00|88348.8|88323.8|88352.8|88327.8|88371.8|88335.1|88337|88289|942
1640856000000|2021-12-30 09:20:00|88352.5|88327.5|88342.6|88317.6|88366.7|88331.3|88335.6|88302.1|899
1640856300000|2021-12-30 09:25:00|88342.9|88317.9|88359.9|88334.9|88369.2|88337|88339.5|88303|714
1640856600000|2021-12-30 09:30:00|88360.4|88335.4|88332.2|88307.2|88380.8|88345.7|88331|88288.5|937
1640856900000|2021-12-30 09:35:00|88332.3|88307.3|88346.3|88321.3|88371.5|88333.7|88311.8|88271.4|1042
1640857200000|2021-12-30 09:40:00|88343.8|88318.8|88316.9|88291.9|88368.1|88330.7|88310.5|88280|888
1640857500000|2021-12-30 09:45:00|88317|88292|88355|88305|88355.6|88317.1|88311.2|88276.8|737
1640857800000|2021-12-30 09:50:00|88355.1|88305.1|88362.5|88312.5|88369.5|88340.3|88333.7|88298.3|702
1640858100000|2021-12-30 09:55:00|88362.3|88312.3|88396|88346|88401.5|88363.1|88331|88295.4|1094
1640858400000|2021-12-30 10:00:00|88396.7|88346.7|88318.3|88268.3|88414.7|88375|88296.4|88254.9|1096
1640858700000|2021-12-30 10:05:00|88318.4|88268.4|88361.2|88311.2|88362.6|88335|88294.5|88256.8|1065
1640859000000|2021-12-30 10:10:00|88361.5|88311.5|88397.9|88347.9|88404.4|88369.9|88351.7|88311.5|1181
1640859300000|2021-12-30 10:15:00|88398.1|88348.1|88346.2|88296.2|88414.1|88375.2|88326.9|88276.9|1150
1640859600000|2021-12-30 10:20:00|88345.9|88295.9|88344.1|88294.1|88393.8|88355.6|88287.9|88252.7|1329
1640859900000|2021-12-30 10:25:00|88344.5|88294.5|88353.1|88328.1|88403.7|88370.4|88318.4|88281.3|1283
1640860200000|2021-12-30 10:30:00|88352.2|88327.2|88411.9|88361.9|88423.2|88381.3|88348.2|88312.9|1098
1640860500000|2021-12-30 10:35:00|88411.8|88361.8|88404.4|88354.4|88418.8|88381|88373.3|88323.3|961
1640860800000|2021-12-30 10:40:00|88403.8|88353.8|88370|88345|88404.1|88363.9|88352.2|88318.5|978
1640861100000|2021-12-30 10:45:00|88370.3|88345.3|88362.4|88312.4|88393.5|88355.1|88347.2|88311.2|992
1640861400000|2021-12-30 10:50:00|88363|88313|88347.2|88297.2|88371.7|88329.4|88332.6|88286|1188
1640861700000|2021-12-30 10:55:00|88347.3|88297.3|88280.1|88230.1|88359.5|88324.8|88266.2|88221.9|1498
1640862000000|2021-12-30 11:00:00|88282.4|88232.4|88285.4|88235.4|88332.9|88292.6|88278.3|88228.3|1301
1640862300000|2021-12-30 11:05:00|88285|88235|88303.3|88253.3|88305|88259|88264.6|88214.6|963
1640862600000|2021-12-30 11:10:00|88302.7|88252.7|88268.3|88243.3|88310|88274.1|88257.7|88207.7|1198
1640862900000|2021-12-30 11:15:00|88268.4|88243.4|88260.7|88210.7|88335.6|88297.6|88254.4|88210.7|1373
1640863200000|2021-12-30 11:20:00|88261.1|88211.1|88232|88182|88300.7|88257.5|88209.2|88164.6|1491
1640863500000|2021-12-30 11:25:00|88232.3|88182.3|88193.9|88143.9|88237.9|88200.4|88169.9|88131.5|1591
1640863800000|2021-12-30 11:30:00|88193.8|88143.8|88151.7|88126.7|88197|88157.7|88139.6|88104.3|945
1640864100000|2021-12-30 11:35:00|88151.6|88126.6|88169.2|88119.2|88175.7|88139.1|88124.9|88090|872
1640864400000|2021-12-30 11:40:00|88156.9|88131.9|88172.6|88122.6|88177.6|88141.3|88147.4|88112.9|881
1640864700000|2021-12-30 11:45:00|88172.3|88122.3|88201.8|88176.8|88234.8|88194.4|88161.4|88122.1|993
1640865000000|2021-12-30 11:50:00|88203.8|88178.8|88261.8|88211.8|88262.3|88215.4|88201.9|88163.3|947
1640865300000|2021-12-30 11:55:00|88261.9|88211.9|88149|88099|88263.8|88226.1|88135.8|88098.6|1546
1640865600000|2021-12-30 12:00:00|88143.1|88093.1|88134.8|88084.8|88174.2|88131.7|88107.5|88066.2|1424
1640865900000|2021-12-30 12:05:00|88133.5|88083.5|88145.6|88095.6|88153.2|88109.9|88071.7|88022.9|1344
1640866200000|2021-12-30 12:10:00|88145.9|88095.9|88124.6|88099.6|88160.8|88120.7|88108.2|88069.5|1200
1640866500000|2021-12-30 12:15:00|88124.3|88099.3|88129.2|88079.2|88153.6|88106.3|88103.9|88059.8|1166
1640866800000|2021-12-30 12:20:00|88128.9|88078.9|87976.9|87926.9|88129.2|88080|87973.5|87923.5|1462
1640867100000|2021-12-30 12:25:00|87976.6|87926.6|87936.5|87911.5|88005.4|87962.9|87928.1|87887.9|1258
1640867400000|2021-12-30 12:30:00|87938.2|87913.2|87898.9|87848.9|87946.2|87913.2|87889.6|87844.6|1218
1640867700000|2021-12-30 12:35:00|87899.8|87849.8|87855.4|87805.4|87912.2|87868.1|87847|87803.5|1401
1640868000000|2021-12-30 12:40:00|87855.2|87805.2|87872.3|87822.3|87887.4|87844.4|87818|87777.4|1449
1640868300000|2021-12-30 12:45:00|87871.9|87821.9|87814.1|87764.1|87896.1|87854.9|87810.4|87763.6|1276
1640868600000|2021-12-30 12:50:00|87815.2|87765.2|87815.2|87765.2|87844.6|87794.6|87785.3|87737.5|1267
1640868900000|2021-12-30 12:55:00|87815.3|87765.3|87836.6|87786.6|87845.2|87804.9|87791.6|87741.9|1448
1640869200000|2021-12-30 13:00:00|87836.2|87786.2|87979.7|87929.7|87988.3|87942.9|87821.6|87783.3|1676
1640869500000|2021-12-30 13:05:00|87978.8|87928.8|88029.9|87979.9|88037.5|87993.4|87942.2|87896.5|1410
1640869800000|2021-12-30 13:10:00|88033.9|87983.9|88010.4|87960.4|88053.7|88010.8|87985.1|87938.2|1273
1640870100000|2021-12-30 13:15:00|87997.9|87972.9|88010.5|87960.5|88052.4|88002.4|87968.5|87929.4|1226
1640870400000|2021-12-30 13:20:00|88009.8|87959.8|87935.9|87910.9|88026.2|87986.2|87935.5|87900.7|1412
1640870700000|2021-12-30 13:25:00|87935.7|87910.7|88037|87987|88048|88005.8|87935.7|87897.2|1205
1640871000000|2021-12-30 13:30:00|88035.5|87985.5|88059.5|88009.5|88083.8|88047.2|87995.4|87926.8|1437
1640871300000|2021-12-30 13:35:00|88058.4|88008.4|88007.1|87957.1|88086.6|88042.2|87993.2|87952.9|1275
1640871600000|2021-12-30 13:40:00|88006.9|87956.9|88056.3|88006.3|88095.8|88045.8|87993.3|87950.6|1433
1640871900000|2021-12-30 13:45:00|88056.7|88006.7|88046.6|87996.6|88063|88025.5|88006.9|87968.8|1361
1640872200000|2021-12-30 13:50:00|88046.5|87996.5|88118.4|88093.4|88135.7|88099.6|88027.5|87994.6|1513
1640872500000|2021-12-30 13:55:00|88118.2|88093.2|88181.5|88131.5|88206.8|88166.2|88109.1|88073.8|1920
1640872800000|2021-12-30 14:00:00|88180.9|88130.9|88317|88267|88331.6|88281.6|88155.4|88105.4|1893
1640873100000|2021-12-30 14:05:00|88317.2|88267.2|88148.2|88098.2|88319.2|88269.2|88139.5|88089.5|1581
1640873400000|2021-12-30 14:10:00|88147.5|88097.5|88150.7|88100.7|88180.6|88138.1|88114.9|88075.8|1555
1640873700000|2021-12-30 14:15:00|88151.5|88101.5|88112.5|88062.5|88218.1|88174.7|88098.9|88060.6|1461
1640874000000|2021-12-30 14:20:00|88113.3|88063.3|88092.6|88067.6|88143.6|88105.3|88083|88047.2|1441
1640874300000|2021-12-30 14:25:00|88092|88067|88034.4|87984.4|88120.1|88079.8|88023.8|87975|1566
1640874600000|2021-12-30 14:30:00|88034.2|87984.2|88035.9|87985.9|88055.6|88011.3|87977.6|87927.6|1862
1640874900000|2021-12-30 14:35:00|88034.3|87984.3|87988.4|87938.4|88069.9|88029.8|87979.6|87929.6|1428
1640875200000|2021-12-30 14:40:00|87988.3|87938.3|87986|87961|88070.6|88022.5|87985|87936.8|1137
1640875500000|2021-12-30 14:45:00|87986.1|87961.1|88070.2|88020.2|88103.4|88053.4|87969.7|87919.7|1603
1640875800000|2021-12-30 14:50:00|88069.8|88019.8|88033|88008|88078.8|88041.6|88002.1|87962.3|1648
1640876100000|2021-12-30 14:55:00|88034.6|88009.6|88033.5|87983.5|88053|88017.2|87978.6|87944|1861
1640876400000|2021-12-30 15:00:00|88034.5|87984.5|88009.1|87959.1|88046.1|88003.3|87986.3|87951.5|1879
1640876700000|2021-12-30 15:05:00|87989.6|87964.6|87963|87913|88023.6|87984|87942.7|87904.2|1609
1640877000000|2021-12-30 15:10:00|87963.2|87913.2|88014.6|87989.6|88034.4|87999.7|87949.1|87905.8|1575
1640877300000|2021-12-30 15:15:00|88014.7|87989.7|87998.7|87973.7|88018.7|87990.4|87958.3|87921.9|1533
1640877600000|2021-12-30 15:20:00|88000|87975|88049.9|87999.9|88064.2|88034.4|87984.9|87946.5|1600
1640877900000|2021-12-30 15:25:00|88052.6|88002.6|88022.6|87972.6|88071|88032.4|87990.9|87940.9|1673
1640878200000|2021-12-30 15:30:00|88022.7|87972.7|88024.1|87974.1|88041.9|88007.1|87969.9|87931.5|1665
1640878500000|2021-12-30 15:35:00|88023.6|87973.6|87987.3|87937.3|88047|88014.8|87935.3|87895.7|1656
1640878800000|2021-12-30 15:40:00|87985.6|87935.6|88051.9|88001.9|88070.7|88022|87944|87901.8|1631
1640879100000|2021-12-30 15:45:00|88053.8|88003.8|88182.2|88132.2|88188.7|88146.5|88004.7|87966.3|1716
1640879400000|2021-12-30 15:50:00|88182.9|88132.9|88110.9|88060.9|88198.3|88149.6|88078.2|88047.1|1747
1640879700000|2021-12-30 15:55:00|88113.9|88063.9|88076.3|88051.3|88115.1|88083.2|88063.2|88024.8|1731
1640880000000|2021-12-30 16:00:00|88076.7|88051.7|88063.1|88038.1|88101.7|88063.7|88021.1|87971.1|1421
1640880300000|2021-12-30 16:05:00|88063.7|88038.7|88142|88092|88166|88128.7|88044.7|88002.3|1133
1640880600000|2021-12-30 16:10:00|88141.8|88091.8|88071.8|88021.8|88142.9|88092.9|88051.4|88001.4|1078
1640880900000|2021-12-30 16:15:00|88072.1|88022.1|88090.2|88065.2|88102.5|88065.3|88027.5|87994.7|1010
1640881200000|2021-12-30 16:20:00|88090.4|88065.4|88106.4|88081.4|88143.4|88106.6|88090.4|88055.9|1243
1640881500000|2021-12-30 16:25:00|88106.5|88081.5|88118.3|88068.3|88146|88096|88091.4|88057.7|1096
1640881800000|2021-12-30 16:30:00|88119.2|88069.2|88121.9|88071.9|88130.9|88084.9|88101.7|88055.8|1005
1640882100000|2021-12-30 16:35:00|88118|88068|88092.1|88042.1|88118.8|88076.1|88075.4|88030.8|933
1640882400000|2021-12-30 16:40:00|88092.6|88042.6|88121.3|88071.3|88133.4|88088.9|88089.6|88039.6|833
1640882700000|2021-12-30 16:45:00|88121.5|88071.5|88135.7|88085.7|88146.5|88097.7|88110.1|88071.1|954
1640883000000|2021-12-30 16:50:00|88134.1|88084.1|88115.1|88065.1|88142|88101.9|88099.1|88062.1|1029
1640883300000|2021-12-30 16:55:00|88114.9|88064.9|88123.9|88073.9|88134.9|88097.1|88099.2|88061.8|843
1640883600000|2021-12-30 17:00:00|88124.9|88074.9|88104.7|88054.7|88125.5|88084.1|88092.2|88047.2|845
1640883900000|2021-12-30 17:05:00|88104.8|88054.8|88091.5|88041.5|88107.8|88068.3|88076|88036.8|625
1640884200000|2021-12-30 17:10:00|88091.7|88041.7|88092|88042|88100.4|88060.3|88076.8|88028.1|677
1640884500000|2021-12-30 17:15:00|88092.2|88042.2|88120.3|88070.3|88121|88071|88068.9|88018.9|847
1640884800000|2021-12-30 17:20:00|88121.1|88071.1|88135.9|88085.9|88150.6|88100.6|88106|88061.7|768
1640885100000|2021-12-30 17:25:00|88135.6|88085.6|88116.8|88091.8|88139.5|88091.8|88114.5|88064.5|825
1640885400000|2021-12-30 17:30:00|88115.7|88090.7|88111.5|88061.5|88131.2|88092.6|88103.5|88053.6|805
1640885700000|2021-12-30 17:35:00|88112.3|88062.3|88104.4|88054.4|88112.7|88072.6|88096.2|88051.2|618
1640886000000|2021-12-30 17:40:00|88105.6|88055.6|88087.3|88037.3|88106.4|88062.6|88080.6|88036.8|657
1640886300000|2021-12-30 17:45:00|88087.2|88037.2|88091.4|88041.4|88097.1|88058.7|88079.7|88033.2|811
1640886600000|2021-12-30 17:50:00|88091.3|88041.3|88095.4|88045.4|88102.1|88058.9|88076.5|88037.5|748
1640886900000|2021-12-30 17:55:00|88095.6|88045.6|88096.1|88046.1|88102.3|88060|88076.9|88040.6|931
1640887200000|2021-12-30 18:00:00|88096.3|88046.3|88108.2|88058.2|88109|88065.3|88084.7|88044|926
1640887500000|2021-12-30 18:05:00|88107.6|88057.6|88117.6|88067.6|88126.3|88076.3|88106.3|88056.3|490
1640887800000|2021-12-30 18:10:00|88116.7|88066.7|88115|88065|88134.5|88095.4|88102.2|88063|729
1640888100000|2021-12-30 18:15:00|88115.3|88065.3|88148.5|88098.5|88148.5|88098.5|88095.9|88055|1377
1640888400000|2021-12-30 18:20:00|88148.2|88098.2|88158.3|88108.3|88159.8|88119.4|88130.3|88090.3|1074
1640888700000|2021-12-30 18:25:00|88158.6|88108.6|88173.1|88123.1|88174.6|88134.1|88149.6|88099.6|798
1640889000000|2021-12-30 18:30:00|88173.2|88123.2|88175.1|88125.1|88176.8|88135.4|88151.1|88112.1|1139
1640889300000|2021-12-30 18:35:00|88175.3|88125.3|88182.3|88132.3|88184.2|88142|88165.4|88122.3|658
1640889600000|2021-12-30 18:40:00|88181.9|88131.9|88176.7|88151.7|88197|88154.3|88165.3|88125.9|479
1640889900000|2021-12-30 18:45:00|88176.8|88151.8|88186.7|88136.7|88191.3|88153.7|88168|88130.2|585
1640890200000|2021-12-30 18:50:00|88187|88137|88184.7|88134.7|88202.5|88159.2|88176.3|88130.4|797
1640890500000|2021-12-30 18:55:00|88185.3|88135.3|88171.9|88121.9|88189.5|88149.1|88162.4|88118.3|547
1640890800000|2021-12-30 19:00:00|88172.2|88122.2|88161|88136|88177.7|88136|88161|88114.1|609
1640891100000|2021-12-30 19:05:00|88172|88122|88179.4|88129.4|88181.5|88142.5|88158.9|88121.5|596
1640891400000|2021-12-30 19:10:00|88179|88129|88147.2|88097.2|88184|88141.3|88146|88096|576
1640891700000|2021-12-30 19:15:00|88146.9|88096.9|88139.7|88089.7|88150.5|88113.4|88127.3|88086.4|464
1640892000000|2021-12-30 19:20:00|88139.4|88089.4|88130.2|88080.2|88139.4|88096.3|88114.7|88070.4|583
1640892300000|2021-12-30 19:25:00|88129.9|88079.9|88110.2|88060.2|88132.5|88094.8|88092.9|88052.5|726
1640892600000|2021-12-30 19:30:00|88109.7|88059.7|88105.8|88055.8|88114.2|88075.1|88093.1|88054.1|533
1640892900000|2021-12-30 19:35:00|88103.8|88053.8|88104.7|88054.7|88107.1|88071.7|88090.8|88052|440
1640893200000|2021-12-30 19:40:00|88104.8|88054.8|88085.3|88035.3|88105|88067.7|88078|88033.8|505
1640893500000|2021-12-30 19:45:00|88085|88035|88072.3|88022.3|88091.6|88048.8|88068.6|88020.2|616
1640893800000|2021-12-30 19:50:00|88071.9|88021.9|88063.1|88013.1|88075.4|88040.5|88056.7|88007.7|685
1640894100000|2021-12-30 19:55:00|88063|88013|88038.8|87988.8|88065.2|88015.2|88004|87954.2|1192
1640894400000|2021-12-30 20:00:00|88039.3|87989.3|88019.8|87994.8|88047.7|87997.7|88017.4|87969.3|1189
1640894700000|2021-12-30 20:05:00|88019.7|87994.7|88045.9|87995.9|88065|88015|88018.7|87981.9|871
1640895000000|2021-12-30 20:10:00|88046|87996|88058.7|88008.7|88059|88021.2|88042.2|87993.7|615
1640895300000|2021-12-30 20:15:00|88058.4|88008.4|88053.7|88003.7|88067.4|88030.2|88044.1|88003.2|659
1640895600000|2021-12-30 20:20:00|88054.1|88004.1|88058.6|88008.6|88059.8|88022.2|88041.6|87998.3|593
1640895900000|2021-12-30 20:25:00|88058.3|88008.3|88059.8|88009.8|88066.8|88028.1|88048.1|88003.7|797
1640896200000|2021-12-30 20:30:00|88059.9|88009.9|88076.3|88026.3|88076.7|88039.8|88049.7|88008.8|657
1640896500000|2021-12-30 20:35:00|88076.1|88026.1|88071.1|88021.1|88078|88042.4|88054.8|88017.1|833
1640896800000|2021-12-30 20:40:00|88071.3|88021.3|88069.2|88019.2|88074.6|88034.3|88053.7|88011.6|946
1640897100000|2021-12-30 20:45:00|88070.1|88020.1|88061.9|88011.9|88072.5|88026.6|88050.2|88011.5|994
1640897400000|2021-12-30 20:50:00|88063.5|88013.5|88101.4|88051.4|88104.6|88054.6|88061.5|88013.5|850
1640897700000|2021-12-30 20:55:00|88101.7|88051.7|88242.8|88192.8|88292.3|88222.4|88097.5|88047.5|1059
1640898000000|2021-12-30 21:00:00|88242.7|88192.7|88136.5|88086.5|88242.7|88192.7|88113.5|88063.5|1708
1640898300000|2021-12-30 21:05:00|88135.8|88085.8|88135.1|88085.1|88159.1|88109.1|88127.5|88077.5|745
1640898600000|2021-12-30 21:10:00|88134.4|88084.4|88140.3|88090.3|88149.9|88099.9|88130.6|88080.6|608
1640898900000|2021-12-30 21:15:00|88140.7|88090.7|88136.8|88086.8|88144.1|88105.8|88126.9|88082|341
1640899200000|2021-12-30 21:20:00|88136.5|88086.5|88134.7|88084.7|88138.6|88088.6|88129.7|88079.7|379
1640899500000|2021-12-30 21:25:00|88133.1|88083.1|88131.3|88081.3|88147.2|88097.2|88129.7|88079.7|422
1640899800000|2021-12-30 21:30:00|88131.4|88081.4|88131|88081|88139.1|88089.1|88118.1|88068.1|353
1640900100000|2021-12-30 21:35:00|88131.8|88081.8|88156.1|88106.1|88162.7|88112.7|88130.6|88080.6|447
1640900400000|2021-12-30 21:40:00|88155.4|88105.4|88149.9|88099.9|88165|88115|88144|88094|418
1640900700000|2021-12-30 21:45:00|88149.7|88099.7|88158.8|88108.8|88172|88122|88145.8|88095.8|457
1640901000000|2021-12-30 21:50:00|88158.9|88108.9|88158.6|88108.6|88170.9|88120.9|88148.2|88098.2|595
1640901300000|2021-12-30 21:55:00|88158.3|88108.3|88354.3|87977|88404.4|88108.3|88138.5|87900.3|386
1640901600000|2021-12-30 22:00:00|88369.9|87951.7|88455.2|87958.2|88472.9|87975.9|88369.9|87926.1|43
1640901900000|2021-12-30 22:05:00|88455.7|87958.7|88345.5|87942.2|88501.6|88004.6|88343.6|87898.4|116
1640902200000|2021-12-30 22:10:00|88371.6|87888.9|88353.1|87856.1|88581.7|88084.7|88336.7|87839.7|275
1640902500000|2021-12-30 22:15:00|88360.4|87863.4|88476.9|87979.9|88500.9|88009.3|88355.4|87858.4|266
1640902800000|2021-12-30 22:20:00|88478.9|87981.9|88478.1|87981.1|88494|87998.5|88446.6|87961.9|150
1640903100000|2021-12-30 22:25:00|88477.8|87980.8|88474.3|87977.3|88493.5|87999.4|88425.1|87928.1|172
1640903400000|2021-12-30 22:30:00|88416.6|87919.6|88452.8|87955.8|88517.9|88020.9|88366.3|87869.3|574
1640903700000|2021-12-30 22:35:00|88459.2|87962.2|88473.6|87976.6|88489.5|87992.5|88421.7|87924.7|197
1640904000000|2021-12-30 22:40:00|88472.2|87975.2|88466|87969|88492|87995|88463.5|87966.5|186
1640904300000|2021-12-30 22:45:00|88468.9|87971.9|88488|87991|88541.5|88044.5|88468.3|87971.3|263
1640904600000|2021-12-30 22:50:00|88491.3|87994.3|88512.9|88015.9|88564|88067|88466.8|87969.8|164
1640904900000|2021-12-30 22:55:00|88543.3|88046.3|88474.3|87977.3|88543.3|88046.3|88440.5|87943.5|395
1640905200000|2021-12-30 23:00:00|88472|87975|88478.5|87981.5|88534.6|88037.6|88452.5|87955.5|694
1640905500000|2021-12-30 23:05:00|88477.3|87980.3|88454.2|88031.4|88519.8|88037.1|88441.1|87976.4|515
1640905800000|2021-12-30 23:10:00|88448.8|88031.8|88436.7|88039.4|88481|88056.4|88414.8|88001.2|735
1640906100000|2021-12-30 23:15:00|88438|88040.4|88476.9|88050.9|88509.7|88088.2|88414.4|88002.8|892
1640906400000|2021-12-30 23:20:00|88475.4|88053.2|88257.8|88004.6|88495.6|88182.2|88198.6|87980.6|686
1640906700000|2021-12-30 23:25:00|88248.5|88013.5|88203.3|88056|88259.6|88094.2|88144.2|88001|364
1640907000000|2021-12-30 23:30:00|88203.6|88056.1|88240.6|88071.8|88285.2|88090.1|88202.3|88015.8|495
1640907300000|2021-12-30 23:35:00|88239.7|88074.2|88283.4|88070.1|88314.7|88105.3|88236.2|88048.3|1087
1640907600000|2021-12-30 23:40:00|88282.7|88070.7|88282.7|88101.8|88294.3|88123.5|88241|88046.9|602
1640907900000|2021-12-30 23:45:00|88275.2|88096.8|88266|88050.3|88298.7|88109.9|88227.5|88035.9|648
1640908200000|2021-12-30 23:50:00|88265.9|88050.2|88248.9|88081.2|88277.8|88086.4|88218.3|88033.5|1491
1640908500000|2021-12-30 23:55:00|88250.4|88069.5|88235.5|88067.4|88279.3|88091.9|88217.1|88031.4|1067
1640908800000|2021-12-31 00:00:00|88235.4|88067.3|88225.7|88062.9|88273.8|88090.4|88217.3|88034|818
1640909100000|2021-12-31 00:05:00|88224.5|88064.5|88209.2|88031.2|88252.1|88085.5|88189.5|88003.5|1234
1640909400000|2021-12-31 00:10:00|88212.6|88025.7|88243.6|88055.1|88256.2|88099.2|88148.3|88002.2|810
1640909700000|2021-12-31 00:15:00|88220.6|88067.5|88246.1|88080.8|88274.7|88103|88154.8|87970.6|732
1640910000000|2021-12-31 00:20:00|88242|88085.1|88264.5|88127.3|88299.4|88127.3|88236.1|88070|321
1640910300000|2021-12-31 00:25:00|88277.1|88114.5|88254.9|88104.2|88301.3|88119.7|88243.2|88062|516
1640910600000|2021-12-31 00:30:00|88255.3|88103.2|88353.2|88181|88364.7|88238.2|88249|88096.2|515
1640910900000|2021-12-31 00:35:00|88351|88184.6|88298.8|88248.8|88372.8|88262.4|88282.9|88178.3|474
1640911200000|2021-12-31 00:40:00|88298.6|88248.6|88294.1|88244.1|88352.4|88257.6|88291.4|88200.3|392
1640911500000|2021-12-31 00:45:00|88294.5|88244.5|88338.3|88139.4|88374.1|88248|88290.3|88122.2|526
1640911800000|2021-12-31 00:50:00|88343.3|88133.9|88325.2|88146.2|88353.7|88163.8|88304.7|88118.4|391
1640912100000|2021-12-31 00:55:00|88321|88150.1|88327.7|88141.1|88337.7|88163|88305.5|88127.3|253
1640912400000|2021-12-31 01:00:00|88324.5|88145.3|88300.3|88132.9|88371.3|88166.7|88200.4|88082.8|879
1640912700000|2021-12-31 01:05:00|88300.4|88132.7|88331.5|88122.9|88336.6|88154.4|88269.3|88105.6|399
1640913000000|2021-12-31 01:10:00|88327.4|88128.5|88312|88149.9|88341.8|88165.7|88281.5|88119.7|364
1640913300000|2021-12-31 01:15:00|88307.5|88154.4|88294.7|88141.3|88336.2|88162.9|88283|88106.6|341
1640913600000|2021-12-31 01:20:00|88291.1|88144.9|88330.2|88120.9|88331.4|88150|88281.3|88112.3|303
1640913900000|2021-12-31 01:25:00|88308|88143.2|88342.5|88115.6|88342.5|88206.2|88256.2|88115.6|272
1640914200000|2021-12-31 01:30:00|88343|88116.1|88314|88139.3|88343|88164.9|88291.9|88116.1|279
1640914500000|2021-12-31 01:35:00|88320.8|88135.9|88311.2|88148.9|88331.4|88202.4|88252.4|88123.7|277
1640914800000|2021-12-31 01:40:00|88304|88157.2|88302.3|88143.1|88329.6|88197.8|88247.8|88120.6|282
1640915100000|2021-12-31 01:45:00|88293.2|88154.8|88318.1|88162.3|88345.2|88175.7|88286.2|88127.8|338
1640915400000|2021-12-31 01:50:00|88313.3|88167.1|88318.7|88164.9|88349.2|88217.1|88267.1|88126.7|292
1640915700000|2021-12-31 01:55:00|88326.6|88158.6|88331.3|88191.6|88369|88218.1|88267.6|88145.4|401
1640916000000|2021-12-31 02:00:00|88334.3|88189.2|88341.1|88194.6|88372.4|88198.7|88326.1|88163.4|305
1640916300000|2021-12-31 02:05:00|88340.5|88195|88341.3|88183.3|88371.9|88202.9|88329.6|88163.7|229
1640916600000|2021-12-31 02:10:00|88334|88191.4|88363.6|88170.5|88382.8|88204.3|88324.6|88164.9|343
1640916900000|2021-12-31 02:15:00|88361.8|88172.2|88341.7|88188.7|88383.5|88202.9|88334.4|88166.6|233
1640917200000|2021-12-31 02:20:00|88341.8|88188.8|88346.7|88196.4|88367.7|88240.6|88290.6|88160.2|289
1640917500000|2021-12-31 02:25:00|88351.6|88186.5|88359|88179|88375.5|88247.9|88297.9|88167.8|192
1640917800000|2021-12-31 02:30:00|88356.3|88181.3|88364.2|88220.5|88393|88254.6|88267.5|88157.2|568
1640918100000|2021-12-31 02:35:00|88378.3|88201.5|88270.8|88220.8|88394.9|88270.6|88269.8|88177.4|391
1640918400000|2021-12-31 02:40:00|88310.8|88182.1|88261.1|88211.1|88325.8|88225.4|88258.6|88166|363
1640918700000|2021-12-31 02:45:00|88261.8|88211.8|88244.1|88194.1|88306.4|88218.6|88240.4|88154.9|330
1640919000000|2021-12-31 02:50:00|88243.9|88193.9|88239.3|88189.3|88277.8|88196.2|88231.3|88146.6|721
1640919300000|2021-12-31 02:55:00|88239.5|88189.5|88234.7|88184.7|88280.2|88191.1|88223.7|88134|487
1640919600000|2021-12-31 03:00:00|88269.9|88139.1|88227.3|88177.3|88283.6|88193.4|88220.1|88136.1|489
1640919900000|2021-12-31 03:05:00|88227.5|88177.5|88221.4|88171.4|88266.4|88177.8|88218.6|88129.6|341
1640920200000|2021-12-31 03:10:00|88221.3|88171.3|88245.3|88195.3|88281.5|88199.7|88221.3|88140.9|420
1640920500000|2021-12-31 03:15:00|88246.3|88196.3|88233|88183|88249.4|88199.4|88230.3|88180.3|456
1640920800000|2021-12-31 03:20:00|88230.6|88180.6|88235.4|88185.4|88248.1|88198.1|88230.6|88180.6|439
1640921100000|2021-12-31 03:25:00|88239.3|88189.3|88234.9|88184.9|88275.6|88202.5|88229|88149.4|360
1640921400000|2021-12-31 03:30:00|88237.1|88187.1|88236.4|88186.4|88278.9|88199.4|88230.6|88141.9|643
1640921700000|2021-12-31 03:35:00|88236.5|88186.5|88253.4|88203.4|88292.8|88204.6|88236.2|88154.8|845
1640922000000|2021-12-31 03:40:00|88253.3|88203.3|88256.1|88206.1|88322.5|88222.9|88253.1|88159|737
1640922300000|2021-12-31 03:45:00|88256.2|88206.2|88252.8|88202.8|88299.1|88211|88236.6|88152.5|480
1640922600000|2021-12-31 03:50:00|88252.9|88202.9|88249.3|88199.3|88299.8|88208.6|88243.7|88137.9|552
1640922900000|2021-12-31 03:55:00|88250.5|88200.5|88241.9|88191.9|88295.2|88204.2|88237.8|88132.1|448
1640923200000|2021-12-31 04:00:00|88241.4|88191.4|88240.2|88190.2|88287.2|88200.5|88236.6|88135.5|274
1640923500000|2021-12-31 04:05:00|88239.7|88189.7|88188.5|88138.5|88287.5|88195.1|88183.8|88067.8|481
1640923800000|2021-12-31 04:10:00|88186.8|88136.8|88200|88150|88245.5|88151.6|88186.8|88089.9|310
1640924100000|2021-12-31 04:15:00|88200.2|88150.2|88224.4|88090.3|88244.8|88153.7|88175.4|88083.3|558
1640924400000|2021-12-31 04:20:00|88230.1|88088.6|88232.2|88100.6|88247.4|88145.7|88174.8|88071.6|454
1640924700000|2021-12-31 04:25:00|88191.7|88141.7|88241.1|88082|88247.9|88151.1|88181.5|88077.9|504
1640925000000|2021-12-31 04:30:00|88243.1|88081.9|88233.4|88100.5|88247.3|88143.3|88188.7|88075.1|233
1640925300000|2021-12-31 04:35:00|88235.4|88098.9|88184.9|88134.9|88243.9|88143.4|88183.6|88056.6|339
1640925600000|2021-12-31 04:40:00|88184.3|88134.3|88228.8|88085.5|88235.5|88146.5|88177.6|88081.7|307
1640925900000|2021-12-31 04:45:00|88190|88140|88198|88148|88255.2|88150.4|88181.6|88070.2|592
1640926200000|2021-12-31 04:50:00|88198.2|88148.2|88190.8|88140.8|88261.1|88153.7|88188.1|88076.9|366
1640926500000|2021-12-31 04:55:00|88234.9|88091.7|88237.5|88095.7|88238.5|88147.6|88188|88091.2|262
1640926800000|2021-12-31 05:00:00|88193.5|88143.5|88232.4|88080.7|88253.1|88146.5|88184.5|88074.1|689
1640927100000|2021-12-31 05:05:00|88232.2|88080.5|88220.2|88062.3|88246|88130.9|88161|88052.2|761
1640927400000|2021-12-31 05:10:00|88221.9|88060.7|88195.1|88069|88230.6|88121.7|88159.2|88045.3|651
1640927700000|2021-12-31 05:15:00|88158.1|88108.1|88219.4|88067.1|88231.3|88133|88157.3|88059.2|471
1640928000000|2021-12-31 05:20:00|88221.2|88064.5|88150|88100|88232.6|88121.6|88149|88036.9|954
1640928300000|2021-12-31 05:25:00|88190.4|88055.8|88203.1|88039.8|88207.2|88105.1|88145.1|88035|956
1640928600000|2021-12-31 05:30:00|88202.8|88039.9|88118.7|88068.7|88210.8|88093.4|88110.6|88013.6|627
1640928900000|2021-12-31 05:35:00|88117.3|88067.3|88118.6|88068.6|88166.9|88073.7|88105.6|88014.4|340
1640929200000|2021-12-31 05:40:00|88119.3|88069.3|88104.3|88054.3|88155.4|88070.6|88098.9|88012|294
1640929500000|2021-12-31 05:45:00|88105.3|88055.3|88107.2|88057.2|88116.4|88066.4|88099|88049|191
1640929800000|2021-12-31 05:50:00|88113.1|88063.1|88130.2|88080.2|88185.6|88090.1|88101.3|88028.9|452
1640930100000|2021-12-31 05:55:00|88130.4|88080.4|88220|88170|88269.4|88179|88123|88035.2|824
1640930400000|2021-12-31 06:00:00|88220.3|88170.3|88218.6|88168.6|88250.4|88200.4|88215.4|88165.4|1788
1640930700000|2021-12-31 06:05:00|88218.4|88168.4|88185.6|88135.6|88219.3|88169.3|88170.4|88120.4|1653
1640931000000|2021-12-31 06:10:00|88186.5|88136.5|88173.6|88123.6|88198.3|88148.3|88166.6|88116.6|1415
1640931300000|2021-12-31 06:15:00|88173.2|88123.2|88170.9|88120.9|88189.2|88139.2|88162.8|88112.8|1687
1640931600000|2021-12-31 06:20:00|88170.8|88120.8|88184.1|88134.1|88194.9|88144.9|88163|88113|1689
1640931900000|2021-12-31 06:25:00|88183.6|88133.6|88183|88133|88197.4|88147.4|88172.8|88122.8|1782
1640932200000|2021-12-31 06:30:00|88182.6|88132.6|88188|88138|88198.1|88148.1|88177.4|88127.4|1747
1640932500000|2021-12-31 06:35:00|88187.9|88137.9|88185.7|88135.7|88192.8|88142.8|88180.3|88130.3|1759
1640932800000|2021-12-31 06:40:00|88185.2|88135.2|88177.2|88127.2|88187.1|88137.1|88168.9|88118.9|1682
1640933100000|2021-12-31 06:45:00|88176.3|88126.3|88168.9|88118.9|88185.9|88135.9|88160.4|88110.4|1351
1640933400000|2021-12-31 06:50:00|88169.3|88119.3|88141|88091|88184|88134|88131.4|88081.4|1339
1640933700000|2021-12-31 06:55:00|88138.6|88088.6|88108.5|88058.5|88161.2|88091.8|88106|88032.8|1214
1640934000000|2021-12-31 07:00:00|88108.4|88058.4|88131.3|88081.3|88157.4|88107.4|88079.7|88029.7|956
1640934300000|2021-12-31 07:05:00|88130.3|88080.3|88143|88093|88147.5|88108.9|88122.2|88072.2|751
1640934600000|2021-12-31 07:10:00|88138.1|88088.1|88224.1|88174.1|88236.7|88186.7|88123|88087.3|794
1640934900000|2021-12-31 07:15:00|88224|88174|88233|88183|88253.7|88203.7|88218.7|88168.7|749
1640935200000|2021-12-31 07:20:00|88233.1|88183.1|88229.9|88179.9|88242.8|88192.8|88198.7|88148.7|1073
1640935500000|2021-12-31 07:25:00|88227.6|88177.6|88305.6|88255.6|88309.7|88259.7|88227|88177|888
1640935800000|2021-12-31 07:30:00|88306.6|88256.6|88330.3|88280.3|88333.7|88298.1|88295.1|88249.5|968
1640936100000|2021-12-31 07:35:00|88330.4|88280.4|88322.9|88272.9|88349|88302.1|88319.4|88269.4|653
1640936400000|2021-12-31 07:40:00|88321.7|88271.7|88361.2|88311.2|88361.4|88311.4|88312.1|88262.1|961
1640936700000|2021-12-31 07:45:00|88361.5|88311.5|88336.2|88286.2|88370.6|88322.3|88328.9|88278.9|1070
1640937000000|2021-12-31 07:50:00|88336|88286|88365.6|88315.6|88371|88323.4|88324.8|88274.8|1174
1640937300000|2021-12-31 07:55:00|88366.5|88316.5|88361.7|88311.7|88388.9|88338.9|88348.1|88298.1|1239
1640937600000|2021-12-31 08:00:00|88362|88312|88231|88181|88363|88313|88230.2|88180.2|1642
1640937900000|2021-12-31 08:05:00|88231.1|88181.1|88247.5|88197.5|88263.2|88213.2|88197.3|88147.3|1143
1640938200000|2021-12-31 08:10:00|88247.7|88197.7|88227.7|88177.7|88254.8|88204.8|88224.4|88174.4|890
1640938500000|2021-12-31 08:15:00|88227.8|88177.8|88260.1|88210.1|88272.8|88222.8|88227.6|88177.6|818
1640938800000|2021-12-31 08:20:00|88260.2|88210.2|88217.4|88167.4|88269.7|88219.7|88215.8|88165.8|957
1640939100000|2021-12-31 08:25:00|88217.9|88167.9|88210.1|88160.1|88220.3|88170.3|88187.6|88142.2|1015
1640939400000|2021-12-31 08:30:00|88209.7|88159.7|88195|88145|88227.3|88177.3|88187.5|88142.3|910
1640939700000|2021-12-31 08:35:00|88195.3|88145.3|88194.7|88144.7|88207.8|88157.8|88193.5|88143.5|698
1640940000000|2021-12-31 08:40:00|88195|88145|88230.8|88180.8|88258.3|88208.3|88193.3|88143.3|1002
1640940300000|2021-12-31 08:45:00|88232.1|88182.1|88216.5|88166.5|88246.1|88196.1|88203.3|88153.3|814
1640940600000|2021-12-31 08:50:00|88216.8|88166.8|88213.5|88163.5|88240.4|88190.4|88204.7|88162.9|960
1640940900000|2021-12-31 08:55:00|88213.1|88163.1|88241.9|88191.9|88265.7|88215.7|88212.8|88162.8|1187
1640941200000|2021-12-31 09:00:00|88242.2|88192.2|88257.2|88207.2|88269.1|88219.1|88241.8|88191.8|885
1640941500000|2021-12-31 09:05:00|88257|88207|88172.7|88122.7|88258.2|88214.5|88163.9|88113.9|901
1640941800000|2021-12-31 09:10:00|88174.1|88124.1|88111.2|88061.2|88174.1|88124.1|88097|88047|992
1640942100000|2021-12-31 09:15:00|88111.1|88061.1|88052.5|88002.5|88118.1|88068.1|88051.2|88001.2|1330
1640942400000|2021-12-31 09:20:00|88052.2|88002.2|88008.9|87958.9|88063.4|88013.4|88008.5|87958.5|1293
1640942700000|2021-12-31 09:25:00|88008.8|87958.8|88020|87970|88034.5|87989.2|88004.7|87957.6|1153
1640943000000|2021-12-31 09:30:00|88021.5|87971.5|88072.3|88022.3|88110.9|88060.9|88021.5|87971.5|1458
1640943300000|2021-12-31 09:35:00|88073.9|88023.9|88032.6|87982.6|88073.9|88023.9|88005.6|87955.6|1219
1640943600000|2021-12-31 09:40:00|88032.3|87982.3|88006|87956|88041.7|87997|88004.3|87954.3|1017
1640943900000|2021-12-31 09:45:00|88005.9|87955.9|88021.7|87971.7|88025.1|87975.1|87991|87941|1221
1640944200000|2021-12-31 09:50:00|88021.3|87971.3|88086.2|88036.2|88090.6|88040.6|88019.1|87969.1|1224
1640944500000|2021-12-31 09:55:00|88086.3|88036.3|88117.3|88067.3|88129.6|88079.6|88076.9|88026.9|1426
1640944800000|2021-12-31 10:00:00|88117.1|88067.1|88096.2|88046.2|88121.4|88071.4|88060.2|88010.2|1093
1640945100000|2021-12-31 10:05:00|88096|88046|88131.4|88081.4|88133.3|88083.3|88087.5|88037.5|1059
1640945400000|2021-12-31 10:10:00|88132.3|88082.3|88112.6|88062.6|88135.5|88085.5|88110.2|88060.2|935
1640945700000|2021-12-31 10:15:00|88112.7|88062.7|88113.5|88063.5|88114.9|88064.9|88093.3|88043.3|1037
1640946000000|2021-12-31 10:20:00|88113.7|88063.7|88131.7|88081.7|88142.8|88092.8|88089.8|88039.8|1100
1640946300000|2021-12-31 10:25:00|88130.5|88080.5|88092.4|88042.4|88137.4|88087.4|88047.8|88013.8|1329
1640946600000|2021-12-31 10:30:00|88091.7|88041.7|88119.6|88069.6|88121.3|88071.5|88065.2|88015.2|1118
1640946900000|2021-12-31 10:35:00|88119.1|88069.1|88133.8|88083.8|88160|88110|88105.6|88055.6|1127
1640947200000|2021-12-31 10:40:00|88133.5|88083.5|88159|88109|88163.9|88113.9|88117.3|88072|1287
1640947500000|2021-12-31 10:45:00|88159.6|88109.6|88224.4|88174.4|88228.1|88178.1|88149.2|88099.2|1196
1640947800000|2021-12-31 10:50:00|88223.6|88173.6|88206.7|88156.7|88233.9|88183.9|88185.2|88135.2|1181
1640948100000|2021-12-31 10:55:00|88206.8|88156.8|88163|88113|88209.7|88159.7|88158.1|88108.1|1192
1640948400000|2021-12-31 11:00:00|88163.3|88113.3|88180.3|88130.3|88183|88133|88149.5|88099.5|1096
1640948700000|2021-12-31 11:05:00|88179.9|88129.9|88153.8|88103.8|88180.8|88130.8|88144.1|88094.1|1044
1640949000000|2021-12-31 11:10:00|88153.7|88103.7|88098.9|88048.9|88159.7|88109.7|88097.9|88047.9|1300
1640949300000|2021-12-31 11:15:00|88097.9|88047.9|88089.4|88039.4|88109.9|88068.2|88076.6|88031.8|1055
1640949600000|2021-12-31 11:20:00|88088.9|88038.9|88102.8|88052.8|88113.4|88075.6|88070.1|88020.1|1111
1640949900000|2021-12-31 11:25:00|88102.6|88052.6|88192.4|88142.4|88198.1|88148.1|88102.6|88052.6|1163
1640950200000|2021-12-31 11:30:00|88193.3|88143.3|88126.5|88076.5|88193.3|88143.3|88125.4|88075.4|1098
1640950500000|2021-12-31 11:35:00|88126.6|88076.6|88154|88104|88167.5|88117.5|88121.3|88073|1211
1640950800000|2021-12-31 11:40:00|88154.2|88104.2|88217|88167|88221.8|88171.8|88133.3|88085.7|1315
1640951100000|2021-12-31 11:45:00|88216.7|88166.7|88266.8|88216.8|88268|88218|88207.1|88157.1|780
1640951400000|2021-12-31 11:50:00|88284.4|88234.4|88245.1|88195.1|88302.9|88252.9|88245.1|88195.1|1135
1640951700000|2021-12-31 11:55:00|88246.2|88196.2|88275.4|88225.4|88288|88246.4|88225.2|88175.2|1188
1640952000000|2021-12-31 12:00:00|88276.7|88226.7|88286|88261|88306.8|88270.5|88259.8|88221.6|980
1640952300000|2021-12-31 12:05:00|88285.8|88260.8|88339.5|88289.5|88346.4|88296.4|88284.6|88240.7|1297
1640952600000|2021-12-31 12:10:00|88341|88291|88323.1|88273.1|88341.5|88291.5|88296.4|88246.4|1287
1640952900000|2021-12-31 12:15:00|88323|88273|88270.2|88220.2|88323.9|88273.9|88262|88212|1054
1640953200000|2021-12-31 12:20:00|88270.4|88220.4|88255.8|88205.8|88280.2|88230.2|88241.1|88191.1|1154
1640953500000|2021-12-31 12:25:00|88255.9|88205.9|88274.4|88224.4|88298.6|88254.7|88255.2|88205.2|1282
1640953800000|2021-12-31 12:30:00|88274.5|88224.5|88162.5|88112.5|88274.9|88224.9|88146.1|88096.1|1270
1640954100000|2021-12-31 12:35:00|88167.2|88117.2|88125.6|88075.6|88191.9|88141.9|88114.8|88071.1|1394
1640954400000|2021-12-31 12:40:00|88125.9|88075.9|88108.6|88058.6|88137.1|88099.9|88096.2|88053.4|990
1640954700000|2021-12-31 12:45:00|88108.3|88058.3|88092|88042|88121.6|88071.6|88087.2|88037.2|1018
1640955000000|2021-12-31 12:50:00|88092.2|88042.2|88144.5|88094.5|88169.5|88119.5|88080.7|88034.7|998
1640955300000|2021-12-31 12:55:00|88144.7|88094.7|88217.6|88167.6|88222.6|88172.6|88120.1|88070.1|1381
1640955600000|2021-12-31 13:00:00|88217.1|88167.1|88204.6|88154.6|88228.8|88178.8|88161.8|88111.8|1315
1640955900000|2021-12-31 13:05:00|88204.4|88154.4|88231.3|88181.3|88262.8|88212.8|88191.4|88150.4|1124
1640956200000|2021-12-31 13:10:00|88231.5|88181.5|88226|88176|88246.2|88196.2|88179|88136.2|1186
1640956500000|2021-12-31 13:15:00|88226.5|88176.5|88291.3|88241.3|88303.4|88253.4|88220.7|88170.7|1084
1640956800000|2021-12-31 13:20:00|88290.9|88240.9|88286|88236|88315.4|88265.4|88267.8|88217.8|1347
1640957100000|2021-12-31 13:25:00|88285|88235|88258.9|88208.9|88294.8|88244.8|88242.4|88192.4|1099
1640957400000|2021-12-31 13:30:00|88259.4|88209.4|88221.1|88171.1|88288.9|88238.9|88207.8|88162.9|1030
1640957700000|2021-12-31 13:35:00|88220.7|88170.7|88259.9|88209.9|88272.9|88222.9|88196.3|88146.3|1448
1640958000000|2021-12-31 13:40:00|88260|88210|88248.9|88198.9|88265.5|88215.5|88237.7|88187.7|1547
1640958300000|2021-12-31 13:45:00|88251.2|88201.2|88198.9|88148.9|88263.7|88213.7|88176.7|88132.1|1246
1640958600000|2021-12-31 13:50:00|88199.1|88149.1|88122.3|88072.3|88213.3|88163.3|88122.3|88072.3|1421
1640958900000|2021-12-31 13:55:00|88120|88070|88202.9|88152.9|88204|88154|88116.5|88066.5|1392
1640959200000|2021-12-31 14:00:00|88202.1|88152.1|88145.6|88095.6|88227.3|88177.3|88116|88066|1646
1640959500000|2021-12-31 14:05:00|88145.7|88095.7|88144.9|88094.9|88159.9|88109.9|88119.9|88069.9|1203
1640959800000|2021-12-31 14:10:00|88145.2|88095.2|88165.8|88115.8|88178.2|88137.6|88136.6|88086.6|921
1640960100000|2021-12-31 14:15:00|88165.6|88115.6|88157.9|88107.9|88175.9|88125.9|88106|88058|1093
1640960400000|2021-12-31 14:20:00|88157.2|88107.2|88222.2|88172.2|88273.3|88223.3|88143.4|88093.4|1417
1640960700000|2021-12-31 14:25:00|88222|88172|88200.6|88150.6|88231.5|88181.5|88197.1|88147.1|987
1640961000000|2021-12-31 14:30:00|88196.4|88146.4|88196.6|88146.6|88214.4|88164.4|88187.4|88137.4|1383
1640961300000|2021-12-31 14:35:00|88196.5|88146.5|88202.4|88152.4|88213.9|88166.2|88149.8|88099.8|1491
1640961600000|2021-12-31 14:40:00|88201.5|88151.5|88247.9|88197.9|88281.1|88231.1|88200.8|88150.8|1469
1640961900000|2021-12-31 14:45:00|88247.5|88197.5|88280.3|88230.3|88308.3|88258.3|88194.9|88144.9|1452
1640962200000|2021-12-31 14:50:00|88280.8|88230.8|88252.8|88202.8|88289.1|88239.1|88229.3|88190.2|1354
1640962500000|2021-12-31 14:55:00|88253.6|88203.6|88347.9|88297.9|88359.8|88309.8|88221.6|88171.6|1397
1640962800000|2021-12-31 15:00:00|88348|88298|88342.5|88292.5|88392.6|88342.6|88310.6|88260.6|1484
1640963100000|2021-12-31 15:05:00|88342.3|88292.3|88347.3|88297.3|88380.2|88330.2|88329.4|88279.4|1283
1640963400000|2021-12-31 15:10:00|88346.9|88296.9|88336.5|88286.5|88355.1|88305.1|88305.8|88255.8|1374
1640963700000|2021-12-31 15:15:00|88338.1|88288.1|88290|88240|88349.4|88299.4|88279.1|88229.1|1410
1640964000000|2021-12-31 15:20:00|88290.4|88240.4|88375.6|88325.6|88447.5|88397.5|88262.9|88212.9|1475
1640964300000|2021-12-31 15:25:00|88375.3|88325.3|88262.9|88212.9|88399.5|88349.5|88254.3|88204.3|1381
1640964600000|2021-12-31 15:30:00|88263.6|88213.6|88239.9|88189.9|88287|88237|88237.6|88187.6|1391
1640964900000|2021-12-31 15:35:00|88240.1|88190.1|88289.8|88239.8|88299.7|88249.7|88235.1|88185.1|1227
1640965200000|2021-12-31 15:40:00|88287.8|88237.8|88231.4|88181.4|88295.6|88245.6|88225.8|88175.8|1325
1640965500000|2021-12-31 15:45:00|88230.2|88180.2|88266.7|88216.7|88292.6|88242.6|88175.9|88125.9|1573
1640965800000|2021-12-31 15:50:00|88267.2|88217.2|88306|88256|88325.4|88275.4|88210.6|88160.6|1766
1640966100000|2021-12-31 15:55:00|88305.9|88255.9|88188|88138|88305.9|88255.9|88160|88110|1972
1640966400000|2021-12-31 16:00:00|88188.8|88138.8|88116.1|88066.1|88315.7|88265.7|88063.2|88021.4|1898
1640966700000|2021-12-31 16:05:00|88116.5|88066.5|88060.5|88010.5|88161.7|88111.7|88028.2|87978.2|1576
1640967000000|2021-12-31 16:10:00|88060.6|88010.6|88140.8|88090.8|88190|88140|88051.8|88001.8|1466
1640967300000|2021-12-31 16:15:00|88133.2|88083.2|88204.2|88154.2|88214.9|88164.9|88049.7|87999.7|1284
1640967600000|2021-12-31 16:20:00|88203|88153|88183.3|88133.3|88205.6|88155.6|88163.1|88113.1|999
1640967900000|2021-12-31 16:25:00|88184.1|88134.1|88120.7|88070.7|88184.2|88134.2|88100.1|88050.1|1019
1640968200000|2021-12-31 16:30:00|88121.2|88071.2|88105.7|88055.7|88147|88097|88055.4|88005.4|1037
1640968500000|2021-12-31 16:35:00|88106|88056|88101.2|88051.2|88116.4|88066.4|88091.3|88041.3|1034
1640968800000|2021-12-31 16:40:00|88103.8|88053.8|88082.4|88032.4|88109.7|88059.7|88082.3|88032.3|1061
1640969100000|2021-12-31 16:45:00|88085.8|88035.8|88067.4|88017.4|88091.5|88041.5|88050.1|88000.1|1638
1640969400000|2021-12-31 16:50:00|88067.1|88017.1|88181.5|88131.5|88216.5|88166.5|88064.4|88014.4|1507
1640969700000|2021-12-31 16:55:00|88182.1|88132.1|88119.9|88069.9|88185.8|88135.8|88111.4|88061.4|1312
1640970000000|2021-12-31 17:00:00|88120.5|88070.5|88128.1|88078.1|88143.2|88093.2|88115.8|88065.8|878
1640970300000|2021-12-31 17:05:00|88129.6|88079.6|88126.4|88076.4|88141.2|88091.2|88124.6|88074.6|712
1640970600000|2021-12-31 17:10:00|88126.3|88076.3|88181.5|88131.5|88198.1|88148.1|88124.3|88074.3|830
1640970900000|2021-12-31 17:15:00|88181.2|88131.2|88180.6|88130.6|88191.5|88141.5|88159.8|88123.1|643
1640971200000|2021-12-31 17:20:00|88180.4|88130.4|88145.2|88095.2|88180.4|88130.4|88140.2|88090.2|722
1640971500000|2021-12-31 17:25:00|88145.1|88095.1|88142.4|88092.4|88148.8|88098.8|88120.7|88070.7|718
1640971800000|2021-12-31 17:30:00|88142.8|88092.8|88152.9|88102.9|88162.8|88112.8|88135.8|88085.8|748
1640972100000|2021-12-31 17:35:00|88152.7|88102.7|88157.6|88107.6|88166.7|88116.7|88141.5|88091.5|734
1640972400000|2021-12-31 17:40:00|88157.1|88107.1|88152.7|88102.7|88164.6|88114.6|88140.7|88090.7|546
1640972700000|2021-12-31 17:45:00|88150.4|88100.4|88116.3|88066.3|88174.2|88124.2|88115.1|88065.1|681
1640973000000|2021-12-31 17:50:00|88116.4|88066.4|88095.4|88045.4|88117|88067|88081.1|88039.2|537
1640973300000|2021-12-31 17:55:00|88096.1|88046.1|88089.6|88039.6|88097.7|88047.7|88081.2|88031.2|899
1640973600000|2021-12-31 18:00:00|88090|88040|88109.8|88059.8|88119.1|88069.1|88088|88038|728
1640973900000|2021-12-31 18:05:00|88110|88060|88114.8|88064.8|88120.6|88070.6|88104.9|88054.9|550
1640974200000|2021-12-31 18:10:00|88115.3|88065.3|88126|88076|88133.5|88084|88109|88063.2|540
1640974500000|2021-12-31 18:15:00|88127.9|88077.9|88145.1|88095.1|88145.1|88095.1|88124.3|88074.3|653
1640974800000|2021-12-31 18:20:00|88146|88096|88062.2|88012.2|88151|88101|88062.1|88012.1|942
1640975100000|2021-12-31 18:25:00|88061.8|88011.8|88095.5|88045.5|88112.5|88062.5|88017.1|87967.1|1092
1640975400000|2021-12-31 18:30:00|88095.8|88045.8|88100.5|88050.5|88104.5|88054.5|88090|88040|555
1640975700000|2021-12-31 18:35:00|88100.6|88050.6|88086.6|88036.6|88102.5|88052.5|88084.6|88034.6|466
1640976000000|2021-12-31 18:40:00|88086.3|88036.3|88084.5|88034.5|88087.1|88037.1|88074.3|88024.3|496
1640976300000|2021-12-31 18:45:00|88084.6|88034.6|88045.5|87995.5|88091.4|88041.4|88044.8|87994.8|563
1640976600000|2021-12-31 18:50:00|88045.6|87995.6|88026|87976|88054.7|88004.7|88021.9|87971.9|556
1640976900000|2021-12-31 18:55:00|88023.6|87973.6|88037.2|87987.2|88043.7|87993.7|88015.4|87965.4|565
1640977200000|2021-12-31 19:00:00|88038.4|87988.4|88042.9|87992.9|88055.1|88005.1|88029.8|87979.8|509
1640977500000|2021-12-31 19:05:00|88043.5|87993.5|88059.6|88009.6|88061|88011|88034.8|87985.9|660
1640977800000|2021-12-31 19:10:00|88059.7|88009.7|88051.1|88001.1|88065.7|88015.7|88033.9|87983.9|441
1640978100000|2021-12-31 19:15:00|88050.8|88000.8|88048.5|87998.5|88058.5|88008.5|88031.7|87994.2|493
1640978400000|2021-12-31 19:20:00|88048.8|87998.8|88057.3|88007.3|88060.2|88010.2|88038.3|87988.3|497
1640978700000|2021-12-31 19:25:00|88057.2|88007.2|88068.8|88018.8|88071.7|88021.7|88056.3|88006.3|479
1640979000000|2021-12-31 19:30:00|88068.2|88018.2|88058.9|88008.9|88070.1|88020.1|88044.9|87994.9|524
1640979300000|2021-12-31 19:35:00|88056|88006|88067.2|88017.2|88068.4|88018.4|88040.1|88003.4|322
1640979600000|2021-12-31 19:40:00|88068.5|88018.5|88077.5|88027.5|88081.4|88031.4|88061.9|88011.9|364
1640979900000|2021-12-31 19:45:00|88077.1|88027.1|88086.9|88036.9|88093.9|88043.9|88076.9|88026.9|457
1640980200000|2021-12-31 19:50:00|88086.5|88036.5|88060.4|88010.4|88090.6|88040.6|88055.7|88005.7|566
1640980500000|2021-12-31 19:55:00|88060.5|88010.5|88093.9|88043.9|88094.1|88044.1|88047.3|88004.6|691
1640980800000|2021-12-31 20:00:00|88094.6|88044.6|88080.2|88030.2|88094.7|88044.7|88078.5|88028.5|452
1640981100000|2021-12-31 20:05:00|88081.1|88031.1|88095.1|88045.1|88099.8|88049.8|88078.6|88028.6|319
1640981400000|2021-12-31 20:10:00|88094|88044|88077.5|88027.5|88098.3|88048.3|88075.2|88025.2|343
1640981700000|2021-12-31 20:15:00|88078.6|88028.6|88070.4|88020.4|88086.6|88036.6|88065.6|88015.6|377
1640982000000|2021-12-31 20:20:00|88070.9|88020.9|88071|88021|88079.3|88029.3|88068.2|88018.2|407
1640982300000|2021-12-31 20:25:00|88068.5|88018.5|88080.3|88030.3|88085.2|88035.2|88068.5|88018.5|557
1640982600000|2021-12-31 20:30:00|88080.1|88030.1|88094.9|88044.9|88097.6|88047.6|88075.7|88025.7|429
1640982900000|2021-12-31 20:35:00|88096.2|88046.2|88085.3|88035.3|88105.5|88055.5|88071.5|88021.5|639
1640983200000|2021-12-31 20:40:00|88085|88035|88071.2|88021.2|88085|88035|88067.7|88017.7|473
1640983500000|2021-12-31 20:45:00|88071.5|88021.5|88079.9|88029.9|88081.8|88031.8|88068.3|88018.3|413
1640983800000|2021-12-31 20:50:00|88080.1|88030.1|88096|88046|88096.6|88046.6|88074.2|88024.2|532
1640984100000|2021-12-31 20:55:00|88096.4|88046.4|88152|88102|88154.1|88104.1|88094.3|88044.3|955
1640984400000|2021-12-31 21:00:00|88152.7|88102.7|88117.4|88067.4|88152.7|88102.7|88106.5|88056.5|725
1640984700000|2021-12-31 21:05:00|88114.7|88064.7|88116.5|88066.5|88156.7|88083|88091.7|88009.6|641
1640985000000|2021-12-31 21:10:00|88116.2|88066.2|88103.8|88053.8|88185.4|88094.9|88080.3|88012.2|544
1640985300000|2021-12-31 21:15:00|88103.1|88053.1|88154|88104|88164.1|88106.8|88085.6|88033.1|562
1640985600000|2021-12-31 21:20:00|88154.1|88104.1|88162|88112|88163.5|88113.5|88130|88080|298
1640985900000|2021-12-31 21:25:00|88161.6|88111.6|88139.1|88089.1|88176|88126|88135|88085|408
1640986200000|2021-12-31 21:30:00|88143.9|88093.9|88126.9|88076.9|88148.7|88098.7|88119.9|88069.9|293
1640986500000|2021-12-31 21:35:00|88135.6|88085.6|88137.1|88087.1|88143.4|88093.4|88128.7|88078.7|137
1640986800000|2021-12-31 21:40:00|88135.6|88085.6|88136.3|88086.3|88167.8|88117.8|88123.7|88073.7|204
1640987100000|2021-12-31 21:45:00|88143.6|88093.6|88127.4|88077.4|88174|88124|88077.5|88027.5|501
1640987400000|2021-12-31 21:50:00|88126.6|88076.6|88141.8|88091.8|88317|88092.2|88058.7|87857.5|555
1640987700000|2021-12-31 21:55:00|88140.4|88090.4|88191.7|88141.7|88412.5|88150.6|88134.2|87878.8|497
1641157200000|2022-01-02 21:00:00|88404.9|87939.4|88414|87892|88414.5|87939.4|88404.9|87892|3
1641157500000|2022-01-02 21:05:00|88379|87857|88331.8|87926.3|88379.5|87926.3|88331.8|87857|10
1641157800000|2022-01-02 21:10:00|88379.5|87857.5|88331.8|87926.3|88379.5|87926.3|88331.8|87857.5|2
1641159000000|2022-01-02 21:30:00|88299.1|87927|88299.1|87927|88299.1|87927|88299.1|87927|1
1641159300000|2022-01-02 21:35:00|88309.9|87787.9|88299.1|87927|88309.9|87927|88299.1|87787.9|2
1641159600000|2022-01-02 21:40:00|88301.4|87922.2|88309.9|87787.9|88309.9|87927|88299.1|87787.9|4
1641160200000|2022-01-02 21:50:00|88357.4|87835.4|88357.4|87835.4|88357.4|87835.4|88357.4|87835.4|1
1641160500000|2022-01-02 21:55:00|88311.9|87885.3|88357.4|87835.4|88357.4|87885.3|88311.9|87835.4|2
1641160800000|2022-01-02 22:00:00|88332.5|87934|88270.5|87936.1|88337.2|87990.1|88203.8|87884.5|24
1641161100000|2022-01-02 22:05:00|88285.2|87926.2|88292.2|88022.1|88391.8|88042.7|88204|87861.9|129
1641161400000|2022-01-02 22:10:00|88208|88041.6|88233.1|87923|88365|88041.6|88178.6|87834.8|203
1641161700000|2022-01-02 22:15:00|88233.2|87923.2|88274.2|87895.4|88355.9|87953|88218.2|87834.8|171
1641162000000|2022-01-02 22:20:00|88273.9|87895.6|88329.6|87863.2|88361.2|87963.2|88217.4|87828.6|239
1641162300000|2022-01-02 22:25:00|88280.5|87913.2|88257.6|87876.9|88374.6|87983.9|88218.8|87822.4|271
1641162600000|2022-01-02 22:30:00|88329.2|87832.2|88222.1|87916|88337.3|87992.9|88166.6|87816.9|336
1641162900000|2022-01-02 22:35:00|88228.8|87907.3|88256|87898.7|88312|87974.1|88174.6|87846.7|269
1641163200000|2022-01-02 22:40:00|88308.7|87868.5|88255.1|87944.9|88309.9|87968.4|88171.4|87843.2|176
1641163500000|2022-01-02 22:45:00|88253.2|87918.9|88202.3|87955.6|88278.3|87975.9|88156.1|87844.6|166
1641163800000|2022-01-02 22:50:00|88202.6|87955.9|88251.4|87922|88267.3|87980.3|88152.3|87886.6|245
1641164100000|2022-01-02 22:55:00|88174.4|87962.1|88209|87930.5|88263.3|87980.6|88153|87908.9|195
1641164400000|2022-01-02 23:00:00|88244.8|87931.4|88196.4|87885|88334.6|87951.8|88159.3|87830.9|1052
1641164700000|2022-01-02 23:05:00|88204.6|87879.7|87963.4|87913.4|88261.9|87952.3|87955.1|87816.9|751
1641165000000|2022-01-02 23:10:00|87963.9|87913.9|87988.6|87938.6|88057.6|87954.3|87963.5|87861.7|617
1641165300000|2022-01-02 23:15:00|87988.1|87938.1|88003.5|87953.5|88020.2|87959.3|87966.5|87883.2|636
1641165600000|2022-01-02 23:20:00|88002.5|87952.5|88018.5|87968.5|88026.6|87976.6|87995.8|87945.8|457
1641165900000|2022-01-02 23:25:00|88018.7|87968.7|87988.7|87938.7|88019.2|87969.2|87978.7|87928.7|530
1641166200000|2022-01-02 23:30:00|87990.5|87940.5|87988.3|87938.3|88023.9|87973.9|87988.3|87938.3|425
1641166500000|2022-01-02 23:35:00|87995.5|87945.5|87978.5|87928.5|88011.8|87961.8|87978.5|87928.5|549
1641166800000|2022-01-02 23:40:00|87978.6|87928.6|87995|87945|88004.9|87954.9|87978.6|87928.6|656
1641167100000|2022-01-02 23:45:00|87995.1|87945.1|88015.2|87965.2|88019.5|87969.5|87992.3|87942.3|764
1641167400000|2022-01-02 23:50:00|88014.5|87964.5|88009.4|87959.4|88021.7|87971.7|88001.6|87951.6|702
1641167700000|2022-01-02 23:55:00|88009.5|87959.5|87991.2|87941.2|88016.9|87966.9|87989.1|87939.1|688
1641168000000|2022-01-03 00:00:00|87990.5|87940.5|87994.7|87944.7|88003.3|87953.3|87986.2|87936.2|479
1641168300000|2022-01-03 00:05:00|87998.3|87948.3|87982.8|87932.8|88007.1|87957.1|87971.1|87921.1|472
1641168600000|2022-01-03 00:10:00|87982.2|87932.2|88007.3|87957.3|88013.5|87963.5|87973.8|87923.8|454
1641168900000|2022-01-03 00:15:00|88009.4|87959.4|88023.9|87973.9|88074|88002.2|88003.1|87944.8|884
1641169200000|2022-01-03 00:20:00|88024|87974|88074|88024|88079.7|88029.7|88007|87957|1474
1641169500000|2022-01-03 00:25:00|88074.5|88024.5|88064|88014|88084.7|88034.7|88037.8|87987.8|619
1641169800000|2022-01-03 00:30:00|88064.2|88014.2|88093.3|88043.3|88097.5|88047.5|88052.2|88002.2|868
1641170100000|2022-01-03 00:35:00|88094.3|88044.3|88095.3|88045.3|88104.7|88054.7|88083.5|88033.5|578
1641170400000|2022-01-03 00:40:00|88095.5|88045.5|88093.5|88043.5|88102.4|88052.4|88081.6|88031.6|470
1641170700000|2022-01-03 00:45:00|88088.7|88038.7|88092.6|88042.6|88107.4|88057.4|88082.8|88032.8|517
1641171000000|2022-01-03 00:50:00|88092.1|88042.1|88075.2|88025.2|88099.5|88049.5|88075.2|88025.2|654
1641171300000|2022-01-03 00:55:00|88076.5|88026.5|88090|88040|88090.6|88040.6|88073.9|88023.9|615
1641171600000|2022-01-03 01:00:00|88091.3|88041.3|88080.5|88030.5|88098.7|88048.7|88074.5|88024.5|430
1641171900000|2022-01-03 01:05:00|88079.7|88029.7|88082.2|88032.2|88088.5|88038.5|88074.5|88024.5|486
1641172200000|2022-01-03 01:10:00|88081.7|88031.7|88088.2|88038.2|88090|88040|88079.1|88029.1|397
1641172500000|2022-01-03 01:15:00|88088.1|88038.1|88071.5|88021.5|88114|88064|88071.1|88021.1|532
1641172800000|2022-01-03 01:20:00|88071.3|88021.3|88068.3|88018.3|88076.7|88026.7|88063.6|88013.6|464
1641173100000|2022-01-03 01:25:00|88067.4|88017.4|88092.3|88042.3|88095.2|88045.2|88064.2|88014.2|347
1641173400000|2022-01-03 01:30:00|88091.6|88041.6|88102|88052|88110.6|88060.6|88091.3|88041.3|577
1641173700000|2022-01-03 01:35:00|88101.8|88051.8|88116.2|88066.2|88124.6|88074.6|88096.8|88046.8|531
1641174000000|2022-01-03 01:40:00|88116.6|88066.6|88123|88073|88187.4|88137.4|88112.4|88062.4|926
1641174300000|2022-01-03 01:45:00|88122.7|88072.7|88219.8|88169.8|88303.7|88216.1|88122.7|88072.7|904
1641174600000|2022-01-03 01:50:00|88219.2|88169.2|88187.7|88137.7|88222|88172|88179.6|88129.6|703
1641174900000|2022-01-03 01:55:00|88188.5|88138.5|88188.8|88138.8|88197.3|88147.3|88168.6|88118.6|727
1641175200000|2022-01-03 02:00:00|88184.5|88134.5|88251.7|88201.7|88257|88207|88179.1|88129.1|819
1641175500000|2022-01-03 02:05:00|88251.4|88201.4|88326.8|88276.8|88351|88277.7|88249.4|88199.4|890
1641175800000|2022-01-03 02:10:00|88326.7|88276.7|88321.4|88271.4|88359|88279.6|88308.7|88233.5|793
1641176100000|2022-01-03 02:15:00|88320.8|88270.8|88312.3|88262.3|88345.1|88276.2|88300.7|88218.5|517
1641176400000|2022-01-03 02:20:00|88309|88259|88320.8|88270.8|88346.2|88274.9|88300|88214.6|894
1641176700000|2022-01-03 02:25:00|88320.9|88270.9|88319.4|88269.4|88334|88284|88302.1|88252.1|736
1641177000000|2022-01-03 02:30:00|88318.5|88268.5|88310.1|88260.1|88349|88272.9|88302|88222|682
1641177300000|2022-01-03 02:35:00|88302.6|88252.6|88351.4|88301.4|88378|88302.1|88301.1|88191.7|809
1641177600000|2022-01-03 02:40:00|88349.6|88299.6|88315.4|88265.4|88353.6|88303.6|88310.1|88226.7|925
1641177900000|2022-01-03 02:45:00|88313.9|88263.9|88345.8|88295.8|88345.8|88295.8|88309|88259|1060
1641178200000|2022-01-03 02:50:00|88345.5|88295.5|88364.4|88314.4|88406.4|88317.3|88342.1|88277.4|648
1641178500000|2022-01-03 02:55:00|88364.8|88314.8|88380.4|88330.4|88387.1|88337.1|88354.5|88304.5|470
1641178800000|2022-01-03 03:00:00|88377.6|88327.6|88357.5|88307.5|88400.4|88330.6|88354.4|88269|739
1641179100000|2022-01-03 03:05:00|88358.4|88308.4|88344.9|88294.9|88387.1|88313.8|88328.7|88241.7|802
1641179400000|2022-01-03 03:10:00|88344.1|88294.1|88360.7|88310.7|88404.1|88318.1|88344.1|88264.7|1010
1641179700000|2022-01-03 03:15:00|88360.2|88310.2|88383.4|88333.4|88386|88336|88343.4|88293.4|622
1641180000000|2022-01-03 03:20:00|88382.4|88332.4|88368.2|88318.2|88415.8|88338.4|88360.9|88286.1|1074
1641180300000|2022-01-03 03:25:00|88369.1|88319.1|88358.7|88308.7|88414.4|88322.2|88351.2|88266|1275
1641180600000|2022-01-03 03:30:00|88396.5|88268.6|88377.9|88327.9|88418.3|88327.9|88345.8|88256.4|1506
1641180900000|2022-01-03 03:35:00|88377.8|88327.8|88378.2|88328.2|88426.1|88349.6|88373.4|88295.2|1069
1641181200000|2022-01-03 03:40:00|88378.6|88328.6|88352.3|88302.3|88381.8|88331.8|88348.4|88298.4|1080
1641181500000|2022-01-03 03:45:00|88355.1|88305.1|88330.2|88280.2|88395|88315.3|88324.6|88241.6|968
1641181800000|2022-01-03 03:50:00|88330.1|88280.1|88331.6|88281.6|88376|88284.4|88312.1|88199.2|877
1641182100000|2022-01-03 03:55:00|88331.8|88281.8|88335.3|88285.3|88385.6|88295.5|88307.5|88221.6|798
1641182400000|2022-01-03 04:00:00|88336.6|88286.6|88407.9|88277|88422|88328.3|88332.5|88234.9|1027
1641182700000|2022-01-03 04:05:00|88413.2|88277.7|88354.2|88304.2|88416.2|88313.5|88341.7|88248.6|639
1641183000000|2022-01-03 04:10:00|88353.6|88303.6|88350.9|88300.9|88406|88310|88338|88224.1|593
1641183300000|2022-01-03 04:15:00|88350.6|88300.6|88341.8|88291.8|88405|88314|88331.4|88233.4|423
1641183600000|2022-01-03 04:20:00|88340.2|88290.2|88356.2|88306.2|88391.4|88308|88322.2|88251.3|416
1641183900000|2022-01-03 04:25:00|88348.3|88298.3|88337.7|88287.7|88402|88310.3|88328.4|88240.3|578
1641184200000|2022-01-03 04:30:00|88332.9|88282.9|88343.7|88293.7|88401.7|88297.3|88325.9|88235.5|370
1641184500000|2022-01-03 04:35:00|88344.6|88294.6|88334.6|88284.6|88386.3|88301|88330.9|88238.9|325
1641184800000|2022-01-03 04:40:00|88340.7|88290.7|88346.4|88296.4|88385.1|88303.4|88328.8|88259.9|351
1641185100000|2022-01-03 04:45:00|88347.9|88297.9|88366.2|88316.2|88408.9|88323.3|88338.8|88257.4|656
1641185400000|2022-01-03 04:50:00|88366.1|88316.1|88396.5|88346.5|88445.2|88356.1|88352.8|88269|843
1641185700000|2022-01-03 04:55:00|88397.3|88347.3|88388.8|88338.8|88444.7|88363.4|88386.2|88304.1|1028
1641186000000|2022-01-03 05:00:00|88391.1|88341.1|88395.4|88345.4|88439.7|88363.2|88380.9|88277.8|614
1641186300000|2022-01-03 05:05:00|88396.1|88346.1|88401.5|88351.5|88431.9|88352.7|88378.3|88293.8|409
1641186600000|2022-01-03 05:10:00|88400.4|88350.4|88443.3|88393.3|88473|88399.3|88389.1|88308.1|563
1641186900000|2022-01-03 05:15:00|88444|88394|88429.4|88379.4|88490|88395.1|88411.9|88322.8|1579
1641187200000|2022-01-03 05:20:00|88429.3|88379.3|88440.7|88390.7|88491|88408.1|88421|88328.2|1661
1641187500000|2022-01-03 05:25:00|88440.3|88390.3|88454.4|88404.4|88497|88413.6|88428.7|88343.4|1295
1641187800000|2022-01-03 05:30:00|88455|88405|88452.1|88402.1|88500.3|88412.1|88447.5|88363|724
1641188100000|2022-01-03 05:35:00|88453.5|88403.5|88448.6|88398.6|88493|88410.7|88445.9|88356|430
1641188400000|2022-01-03 05:40:00|88449.1|88399.1|88419.4|88369.4|88483.8|88401|88419.4|88357.3|487
1641188700000|2022-01-03 05:45:00|88419.9|88369.9|88422.8|88372.8|88436.7|88386.7|88415.8|88365.8|467
1641189000000|2022-01-03 05:50:00|88423.4|88373.4|88429.1|88379.1|88468|88385.6|88414.7|88336|337
1641189300000|2022-01-03 05:55:00|88428.3|88378.3|88441.7|88391.7|88450|88400|88420.6|88370.6|541
1641189600000|2022-01-03 06:00:00|88441.6|88391.6|88410.6|88360.6|88444.4|88394.4|88396.3|88346.3|2026
1641189900000|2022-01-03 06:05:00|88410.7|88360.7|88412.4|88362.4|88414.7|88364.7|88368.4|88318.4|1183
1641190200000|2022-01-03 06:10:00|88412.3|88362.3|88351.9|88301.9|88418.9|88368.9|88350.4|88300.4|834
1641190500000|2022-01-03 06:15:00|88352.2|88302.2|88337.5|88287.5|88357.5|88307.5|88337.5|88287.5|689
1641190800000|2022-01-03 06:20:00|88335.8|88285.8|88364.3|88314.3|88370.8|88320.8|88329.5|88279.5|1190
1641191100000|2022-01-03 06:25:00|88364|88314|88350.1|88300.1|88390.7|88340.7|88347.6|88297.6|1224
1641191400000|2022-01-03 06:30:00|88348.9|88298.9|88402.5|88352.5|88406|88356|88327.7|88277.7|1304
1641191700000|2022-01-03 06:35:00|88397.2|88347.2|88334.9|88284.9|88397.2|88347.2|88325.4|88275.4|1514
1641192000000|2022-01-03 06:40:00|88335.1|88285.1|88365.8|88315.8|88389.7|88339.7|88333.4|88283.4|1843
1641192300000|2022-01-03 06:45:00|88366.2|88316.2|88385.5|88335.5|88444.9|88394.9|88330.6|88280.6|1591
1641192600000|2022-01-03 06:50:00|88387.6|88337.6|88343.8|88293.8|88404.1|88354.1|88327.8|88277.8|1002
1641192900000|2022-01-03 06:55:00|88344.1|88294.1|88396.3|88346.3|88447.1|88397.1|88340.9|88290.9|1082
1641193200000|2022-01-03 07:00:00|88394.9|88344.9|88326.1|88276.1|88395.3|88345.3|88324.5|88274.5|1178
1641193500000|2022-01-03 07:05:00|88326.2|88276.2|88353.6|88303.6|88380.2|88330.2|88318.3|88268.3|1375
1641193800000|2022-01-03 07:10:00|88352.2|88302.2|88352.7|88302.7|88366.4|88316.4|88336.1|88286.1|942
1641194100000|2022-01-03 07:15:00|88350.4|88300.4|88372|88322|88380.9|88340.6|88347.8|88297.8|709
1641194400000|2022-01-03 07:20:00|88373.4|88323.4|88353.8|88303.8|88416.2|88366.2|88346.2|88296.2|1022
1641194700000|2022-01-03 07:25:00|88355.1|88305.1|88412.6|88362.6|88416.1|88366.1|88352|88302|807
1641195000000|2022-01-03 07:30:00|88412.8|88362.8|88401.1|88376.1|88456.7|88406.7|88385.3|88345|1182
1641195300000|2022-01-03 07:35:00|88400.7|88375.7|88428|88378|88448.7|88411.3|88382.1|88341.3|854
1641195600000|2022-01-03 07:40:00|88427.6|88377.6|88399.7|88374.7|88427.6|88389.1|88391.9|88352.1|875
1641195900000|2022-01-03 07:45:00|88399|88374|88400.5|88375.5|88407.2|88376.7|88375.9|88335.8|754
1641196200000|2022-01-03 07:50:00|88400.2|88375.2|88385.2|88360.2|88422.3|88390.6|88379|88337.9|1178
1641196500000|2022-01-03 07:55:00|88385.5|88360.5|88307.4|88282.4|88402.3|88374.2|88273.9|88248.9|1425
1641196800000|2022-01-03 08:00:00|88319.6|88269.6|88244|88219|88371.1|88330.5|88232.4|88200.8|1415
1641197100000|2022-01-03 08:05:00|88243.6|88218.6|88235.4|88210.4|88261.5|88224.4|88174.9|88143.4|1328
1641197400000|2022-01-03 08:10:00|88236.8|88211.8|88145.7|88095.7|88236.8|88211.8|88123.2|88083.7|1418
1641197700000|2022-01-03 08:15:00|88146|88096|88122.3|88097.3|88181.7|88144.7|88099|88072.6|1332
1641198000000|2022-01-03 08:20:00|88122.7|88097.7|88166.7|88141.7|88174.3|88142.6|88122.7|88092.8|1087
1641198300000|2022-01-03 08:25:00|88166.3|88141.3|88197.3|88172.3|88210.2|88173.7|88141.3|88112|1100
1641198600000|2022-01-03 08:30:00|88196.8|88171.8|88175.8|88125.8|88214.6|88176.8|88109.5|88071.3|1188
1641198900000|2022-01-03 08:35:00|88175.6|88125.6|88176.6|88151.6|88192.6|88157.9|88150.2|88113.5|858
1641199200000|2022-01-03 08:40:00|88176.5|88151.5|88143.4|88093.4|88210.7|88171.3|88100.6|88063.8|1272
1641199500000|2022-01-03 08:45:00|88142.2|88092.2|88142.9|88092.9|88213.7|88175.5|88129.1|88086.3|1379
1641199800000|2022-01-03 08:50:00|88143.5|88093.5|88157|88107|88192.6|88159.5|88118.6|88068.6|1210
1641200100000|2022-01-03 08:55:00|88156.4|88106.4|88172.6|88122.6|88240.2|88192.9|88144.9|88106.4|1396
1641200400000|2022-01-03 09:00:00|88173|88123|88222.6|88172.6|88237.3|88195.8|88142.3|88092.3|1178
1641200700000|2022-01-03 09:05:00|88222.3|88172.3|88177.5|88152.5|88275|88246.5|88170.9|88133.3|1383
1641201000000|2022-01-03 09:10:00|88180.7|88155.7|88106.1|88081.1|88211.6|88173.5|88091.8|88054.2|1336
1641201300000|2022-01-03 09:15:00|88105.9|88080.9|88177.5|88152.5|88194.3|88155.7|88102.3|88071.2|1159
1641201600000|2022-01-03 09:20:00|88177.1|88152.1|88087.3|88062.3|88177.8|88152.8|88077.1|88045.3|1045
1641201900000|2022-01-03 09:25:00|88090.3|88065.3|88222|88197|88235.6|88199.2|88086.5|88051.3|1381
1641202200000|2022-01-03 09:30:00|88221.9|88196.9|88196.6|88146.6|88262.7|88228.9|88172|88141.7|1413
1641202500000|2022-01-03 09:35:00|88184|88159|88143.2|88093.2|88199.9|88170.5|88106|88063.8|1239
1641202800000|2022-01-03 09:40:00|88134.2|88109.2|88133.2|88108.2|88157.4|88116.9|88098.5|88060.3|1213
1641203100000|2022-01-03 09:45:00|88133.3|88108.3|88186.3|88161.3|88211.8|88175.5|88118.6|88080.8|1325
1641203400000|2022-01-03 09:50:00|88185.5|88160.5|88178.4|88153.4|88222.4|88189.9|88165.8|88132.8|1284
1641203700000|2022-01-03 09:55:00|88178.7|88153.7|88171.5|88146.5|88211.4|88177.3|88144.7|88115|1076
1641204000000|2022-01-03 10:00:00|88172.2|88147.2|88167.2|88142.2|88246.8|88209.7|88137.1|88107.5|1379
1641204300000|2022-01-03 10:05:00|88166.5|88141.5|88143.1|88118.1|88215.6|88179|88139.2|88104|1202
1641204600000|2022-01-03 10:10:00|88143.7|88118.7|88108.3|88083.3|88161.5|88133.6|88073.1|88038|1158
1641204900000|2022-01-03 10:15:00|88107.7|88082.7|88158.3|88133.3|88165.2|88140.2|88082.2|88056.2|1281
1641205200000|2022-01-03 10:20:00|88158.2|88133.2|88152.7|88127.7|88189.6|88163.2|88148.8|88119.7|1014
1641205500000|2022-01-03 10:25:00|88153|88128|88121.5|88096.5|88153|88128|88099.1|88071.4|948
1641205800000|2022-01-03 10:30:00|88121.2|88096.2|88117.6|88092.6|88144.4|88113.7|88097.6|88060.9|1212
1641206100000|2022-01-03 10:35:00|88118.3|88093.3|88063.4|88038.4|88123.5|88093.4|88053.5|88028.1|1018
1641206400000|2022-01-03 10:40:00|88063.5|88038.5|88122.3|88097.3|88125.7|88097.3|88057.4|88027.2|967
1641206700000|2022-01-03 10:45:00|88123.6|88098.6|88080.7|88055.7|88137.1|88099.3|88037.4|88001.2|1272
1641207000000|2022-01-03 10:50:00|88080.1|88055.1|88087.8|88062.8|88105.6|88062.9|88055.1|88019.9|1279
1641207300000|2022-01-03 10:55:00|88087.9|88062.9|88181.3|88156.3|88191.2|88156.9|88087|88049.5|1349
1641207600000|2022-01-03 11:00:00|88182|88157|88162.8|88112.8|88208.4|88170.7|88141.6|88103.4|1308
1641207900000|2022-01-03 11:05:00|88163.2|88113.2|88200.3|88175.3|88226.5|88190|88132.5|88082.5|1228
1641208200000|2022-01-03 11:10:00|88200.4|88175.4|88156.3|88131.3|88209.1|88178.1|88150.3|88116.5|1227
1641208500000|2022-01-03 11:15:00|88156.2|88131.2|88077.5|88027.5|88157.9|88132.9|88065.3|88026.7|1231
1641208800000|2022-01-03 11:20:00|88077.4|88027.4|88067.6|88042.6|88102.3|88064.5|88017.6|87979.6|1332
1641209100000|2022-01-03 11:25:00|88067.5|88042.5|88104.9|88079.9|88137.9|88099.4|88066.5|88032.5|1015
1641209400000|2022-01-03 11:30:00|88105.1|88080.1|88089.8|88039.8|88163.4|88125|88077.1|88036.3|1367
1641209700000|2022-01-03 11:35:00|88089.5|88039.5|88105.7|88080.7|88138.1|88101|88067.3|88028.1|1359
1641210000000|2022-01-03 11:40:00|88105.3|88080.3|88113.8|88088.8|88133.2|88095.2|88080.9|88046.3|1174
1641210300000|2022-01-03 11:45:00|88114|88089|88158.4|88133.4|88165.8|88139|88112.1|88079.9|1114
1641210600000|2022-01-03 11:50:00|88158.3|88133.3|88119.6|88094.6|88164.7|88136.1|88103.5|88059.1|1280
1641210900000|2022-01-03 11:55:00|88118.9|88093.9|88084.1|88059.1|88152.1|88127.1|88076.8|88045.4|1330
1641211200000|2022-01-03 12:00:00|88083.8|88058.8|88116.9|88091.9|88130.3|88093.3|88070.9|88044.5|1350
1641211500000|2022-01-03 12:05:00|88117.1|88092.1|88163.1|88138.1|88208.6|88174.3|88116.6|88083.1|1296
1641211800000|2022-01-03 12:10:00|88163|88138|88143.8|88118.8|88170.8|88138.5|88106.7|88077.1|1202
1641212100000|2022-01-03 12:15:00|88143.5|88118.5|88160.8|88135.8|88176|88138.6|88126|88096|1084
1641212400000|2022-01-03 12:20:00|88160.2|88135.2|88176.5|88151.5|88178.6|88153.6|88151.4|88119|1020
1641212700000|2022-01-03 12:25:00|88176.6|88151.6|88166.3|88141.3|88195.9|88159|88162|88131.3|952
1641213000000|2022-01-03 12:30:00|88166.2|88141.2|88173|88148|88215.7|88190.3|88158.9|88127.3|1211
1641213300000|2022-01-03 12:35:00|88170.9|88145.9|88181|88131|88196.2|88152.1|88163.8|88124.1|1119
1641213600000|2022-01-03 12:40:00|88180.6|88130.6|88119|88094|88206.5|88156.5|88104.6|88067.1|1249
1641213900000|2022-01-03 12:45:00|88119.1|88094.1|88117.7|88092.7|88149.8|88113.8|88114.5|88077.1|1025
1641214200000|2022-01-03 12:50:00|88117.3|88092.3|88076|88026|88117.6|88092.3|88045.8|88006.6|1300
1641214500000|2022-01-03 12:55:00|88076.7|88026.7|87971.1|87946.1|88084.7|88038.6|87969|87933.9|1789
1641214800000|2022-01-03 13:00:00|87980.8|87930.8|88001.4|87951.4|88028|87994.7|87961.7|87927.2|1524
1641215100000|2022-01-03 13:05:00|88001.6|87951.6|88101.4|88076.4|88112.4|88077.3|87996.7|87949.5|1533
1641215400000|2022-01-03 13:10:00|88101.9|88076.9|88087.6|88062.6|88137.4|88103.8|88063.3|88031.1|1444
1641215700000|2022-01-03 13:15:00|88086.4|88061.4|88142.6|88117.6|88183.7|88143.9|88080.4|88044.7|1395
1641216000000|2022-01-03 13:20:00|88142.4|88117.4|88092.7|88067.7|88175.9|88136.6|88077.6|88040.9|1387
1641216300000|2022-01-03 13:25:00|88093.1|88068.1|88120.1|88070.1|88155|88118.8|88075.2|88034|1596
1641216600000|2022-01-03 13:30:00|88119.6|88069.6|88192.8|88142.8|88240.5|88190.5|88080|88043.7|1579
1641216900000|2022-01-03 13:35:00|88193.8|88143.8|88199.4|88174.4|88227.1|88179.2|88162.1|88122.2|1516
1641217200000|2022-01-03 13:40:00|88198.8|88173.8|88191|88166|88240.4|88201.3|88175.6|88131.3|1322
1641217500000|2022-01-03 13:45:00|88190.8|88165.8|88196.3|88146.3|88252.4|88211.3|88153.7|88115.5|1445
1641217800000|2022-01-03 13:50:00|88196.1|88146.1|88219.6|88169.6|88250.7|88214.2|88189.9|88146.1|1404
1641218100000|2022-01-03 13:55:00|88219.1|88169.1|88256.6|88206.6|88277|88233.4|88204|88164.5|1451
1641218400000|2022-01-03 14:00:00|88256.9|88206.9|88327.7|88277.7|88330.9|88280.9|88246|88204.7|1498
1641218700000|2022-01-03 14:05:00|88328.1|88278.1|88332.7|88282.7|88385.4|88335.4|88313|88263|1456
1641219000000|2022-01-03 14:10:00|88333.4|88283.4|88395|88345|88443|88396.9|88332.8|88282.8|1615
1641219300000|2022-01-03 14:15:00|88395.4|88345.4|88493.7|88443.7|88522.1|88472.1|88380.9|88343.4|1519
1641219600000|2022-01-03 14:20:00|88494.6|88444.6|88541.8|88491.8|88578.4|88541.3|88474.3|88434.9|1602
1641219900000|2022-01-03 14:25:00|88541.1|88491.1|88556.8|88531.8|88586.7|88539.7|88506.3|88465.9|1398
1641220200000|2022-01-03 14:30:00|88559.4|88534.4|88555.2|88505.2|88600.3|88561.1|88539.7|88498.2|1691
1641220500000|2022-01-03 14:35:00|88555.3|88505.3|88534.1|88509.1|88571.7|88534.5|88501.7|88452|1643
1641220800000|2022-01-03 14:40:00|88535.1|88510.1|88586.8|88561.8|88604.2|88575|88531.5|88506.5|1638
1641221100000|2022-01-03 14:45:00|88584.5|88559.5|88744.4|88719.4|88752.4|88727.4|88578.4|88541.7|1703
1641221400000|2022-01-03 14:50:00|88745.2|88720.2|88754.5|88729.5|88812|88787|88683.1|88658.1|1833
1641221700000|2022-01-03 14:55:00|88752.5|88727.5|88730.6|88705.6|88810.2|88767.1|88698.4|88654.9|1890
1641222000000|2022-01-03 15:00:00|88729.6|88704.6|88715.7|88665.7|88738.6|88704.6|88671.9|88628.2|1863
1641222300000|2022-01-03 15:05:00|88717.3|88667.3|88692.2|88642.2|88752.7|88702.7|88692.2|88642.2|1739
1641222600000|2022-01-03 15:10:00|88691.9|88641.9|88665.9|88615.9|88699.3|88661.3|88646.4|88607.1|1662
1641222900000|2022-01-03 15:15:00|88665.8|88615.8|88688.3|88638.3|88706.6|88666.6|88620.4|88581|1695
1641223200000|2022-01-03 15:20:00|88689.2|88639.2|88713.6|88663.6|88734.2|88693.3|88626|88576|1642
1641223500000|2022-01-03 15:25:00|88713.2|88663.2|88832.5|88782.5|88855.6|88805.6|88674.6|88624.6|1708
1641223800000|2022-01-03 15:30:00|88831.1|88781.1|88821.1|88771.1|88873.4|88828.7|88809.3|88762.6|1746
1641224100000|2022-01-03 15:35:00|88822.2|88772.2|88766.3|88716.3|88846.5|88796.5|88751|88715.2|1563
1641224400000|2022-01-03 15:40:00|88767|88717|88812.1|88762.1|88909.2|88859.2|88762.5|88716.4|1684
1641224700000|2022-01-03 15:45:00|88810.4|88760.4|88812.6|88762.6|88855.4|88805.4|88757.4|88728.8|1674
1641225000000|2022-01-03 15:50:00|88812.2|88762.2|88817.6|88792.6|88844.2|88806.3|88785.3|88745.1|1620
1641225300000|2022-01-03 15:55:00|88817.5|88792.5|88855.5|88830.5|88878.1|88846.3|88812.2|88773.7|1613
1641225600000|2022-01-03 16:00:00|88854.8|88829.8|88793.4|88768.4|88857.5|88830.5|88785.9|88738.6|1400
1641225900000|2022-01-03 16:05:00|88793|88768|88818.7|88793.7|88831.6|88798.5|88779.1|88740.5|1175
1641226200000|2022-01-03 16:10:00|88818.8|88793.8|88772.3|88747.3|88855.5|88815.1|88767.9|88731.2|1378
1641226500000|2022-01-03 16:15:00|88772.4|88747.4|88779.6|88729.6|88810.3|88763.9|88716|88678.9|1459
1641226800000|2022-01-03 16:20:00|88778.9|88728.9|88781.1|88731.1|88788.4|88745.8|88749.4|88708.8|1471
1641227100000|2022-01-03 16:25:00|88780.9|88730.9|88805.9|88755.9|88835.8|88794.9|88780.2|88730.2|1233
1641227400000|2022-01-03 16:30:00|88806.3|88756.3|88806.3|88756.3|88827|88777|88789.8|88747.5|1359
1641227700000|2022-01-03 16:35:00|88806.1|88756.1|88829.3|88779.3|88836|88786|88784|88737.2|1306
1641228000000|2022-01-03 16:40:00|88828.8|88778.8|88861.8|88811.8|88864.2|88817.3|88817.2|88770.5|1358
1641228300000|2022-01-03 16:45:00|88861.5|88811.5|88765|88715|88861.6|88811.6|88752.6|88702.6|1410
1641228600000|2022-01-03 16:50:00|88765.9|88715.9|88817.9|88767.9|88837.1|88793.7|88759|88709|1445
1641228900000|2022-01-03 16:55:00|88816.8|88766.8|88806|88756|88826.8|88790.1|88773.8|88737.4|1204
1641229200000|2022-01-03 17:00:00|88805.8|88755.8|88814.6|88764.6|88831.1|88781.1|88785.9|88735.9|1395
1641229500000|2022-01-03 17:05:00|88814.4|88764.4|88864.5|88814.5|88872.6|88822.6|88799.8|88749.8|1291
1641229800000|2022-01-03 17:10:00|88860.7|88810.7|88896.7|88846.7|88914.5|88869.8|88860.3|88810.3|947
1641230100000|2022-01-03 17:15:00|88896.2|88846.2|88902|88852|88940|88890|88892.1|88842.1|1224
1641230400000|2022-01-03 17:20:00|88901.1|88851.1|88891.8|88841.8|88903.3|88853.3|88875.9|88825.9|1193
1641230700000|2022-01-03 17:25:00|88893|88843|88912.2|88862.2|88917.6|88881.3|88890.7|88840.7|1073
1641231000000|2022-01-03 17:30:00|88912.9|88862.9|88936|88886|88959.6|88909.6|88899.5|88860.5|883
1641231300000|2022-01-03 17:35:00|88937.7|88887.7|88947.1|88897.1|88988|88938|88934|88885|826
1641231600000|2022-01-03 17:40:00|88947.4|88897.4|88907|88857|88951.8|88911.4|88906.9|88856.9|785
1641231900000|2022-01-03 17:45:00|88906.7|88856.7|88862.1|88812.1|88910.7|88860.7|88821.2|88782.4|1209
1641232200000|2022-01-03 17:50:00|88862.2|88812.2|88848.3|88798.3|88867.3|88827.7|88837.7|88787.7|951
1641232500000|2022-01-03 17:55:00|88847.6|88797.6|88846.3|88796.3|88859|88815|88833|88783|820
1641232800000|2022-01-03 18:00:00|88846.4|88796.4|88830.7|88780.7|88852.9|88802.9|88823.7|88773.7|870
1641233100000|2022-01-03 18:05:00|88831|88781|88841.4|88791.4|88844.6|88805.2|88823.5|88774.8|647
1641233400000|2022-01-03 18:10:00|88840.3|88790.3|88808.4|88758.4|88841.4|88802.3|88802.9|88752.9|859
1641233700000|2022-01-03 18:15:00|88808|88758|88808.8|88758.8|88817|88779.3|88795.3|88751.4|717
1641234000000|2022-01-03 18:20:00|88808.4|88758.4|88820.3|88770.3|88828.4|88786.5|88793.5|88751.9|835
1641234300000|2022-01-03 18:25:00|88819.9|88769.9|88817.7|88767.7|88824|88783.4|88802.1|88756.9|655
1641234600000|2022-01-03 18:30:00|88817.8|88767.8|88815.7|88765.7|88819.9|88779|88793.4|88757.7|564
1641234900000|2022-01-03 18:35:00|88811|88761|88787.8|88737.8|88813.6|88772.6|88782.5|88732.5|831
1641235200000|2022-01-03 18:40:00|88788.2|88738.2|88737.1|88687.1|88791.1|88749.7|88736.4|88686.4|1060
1641235500000|2022-01-03 18:45:00|88737.3|88687.3|88743.1|88693.1|88754.7|88706.8|88704.1|88654.1|1012
1641235800000|2022-01-03 18:50:00|88743|88693|88744.4|88719.4|88760.6|88720.4|88726.9|88687.4|701
1641236100000|2022-01-03 18:55:00|88757.1|88707.1|88768.3|88743.3|88782.4|88747.9|88739|88705|775
1641236400000|2022-01-03 19:00:00|88767.9|88742.9|88768.1|88743.1|88772.5|88747.5|88762.2|88737.2|889
1641236700000|2022-01-03 19:05:00|88768|88743|88764.8|88739.8|88780.6|88746.5|88761.5|88730.4|851
1641237000000|2022-01-03 19:10:00|88766.2|88741.2|88765.1|88740.1|88781.4|88743.8|88760.5|88726.2|964
1641237300000|2022-01-03 19:15:00|88764.8|88739.8|88763.5|88738.5|88771.3|88746.3|88760.7|88735.7|1029
1641237600000|2022-01-03 19:20:00|88765.2|88740.2|88763.8|88738.8|88781.9|88746.9|88760.7|88725.2|987
1641237900000|2022-01-03 19:25:00|88763.5|88738.5|88765.5|88740.5|88777.8|88740.8|88761.3|88725.5|564
1641238200000|2022-01-03 19:30:00|88765.1|88740.1|88764.2|88739.2|88780.5|88744.4|88760.8|88727.1|587
1641238500000|2022-01-03 19:35:00|88764.5|88739.5|88764.1|88714.1|88779.1|88741.7|88754.8|88712.5|775
1641238800000|2022-01-03 19:40:00|88764.3|88714.3|88739.2|88689.2|88772|88737.6|88738.4|88688.4|912
1641239100000|2022-01-03 19:45:00|88738.7|88688.7|88725.2|88675.2|88745.1|88695.1|88709.8|88659.8|768
1641239400000|2022-01-03 19:50:00|88725.1|88675.1|88720.2|88670.2|88735.6|88693.6|88708.9|88666.7|939
1641239700000|2022-01-03 19:55:00|88720.3|88670.3|88775.3|88725.3|88781.6|88739.2|88708.9|88667.1|1147
1641240000000|2022-01-03 20:00:00|88774.8|88724.8|88764|88714|88779|88740.8|88757.1|88712.3|1219
1641240300000|2022-01-03 20:05:00|88764.4|88714.4|88771.9|88721.9|88774.8|88736.1|88752.8|88714.4|533
1641240600000|2022-01-03 20:10:00|88772.2|88722.2|88763.5|88738.5|88780.7|88741.2|88758.5|88721.2|682
1641240900000|2022-01-03 20:15:00|88763.8|88738.8|88750.6|88725.6|88780.2|88739.3|88748.2|88712.7|542
1641241200000|2022-01-03 20:20:00|88751.4|88726.4|88807.9|88757.9|88813.1|88763.1|88751|88713|1000
1641241500000|2022-01-03 20:25:00|88807.7|88757.7|88794.2|88744.2|88810.2|88770.2|88777.7|88737.2|892
1641241800000|2022-01-03 20:30:00|88794.5|88744.5|88768.5|88718.5|88795.1|88745.1|88762.5|88712.5|866
1641242100000|2022-01-03 20:35:00|88768.3|88718.3|88762|88712|88773.6|88723.6|88749.1|88699.1|763
1641242400000|2022-01-03 20:40:00|88762.2|88712.2|88827.5|88777.5|88868.6|88818.6|88762|88712|1199
1641242700000|2022-01-03 20:45:00|88828.7|88778.7|88802.5|88752.5|88831.2|88781.2|88795|88745|769
1641243000000|2022-01-03 20:50:00|88802.9|88752.9|88797.8|88747.8|88813.4|88763.4|88795.5|88745.5|721
1641243300000|2022-01-03 20:55:00|88798.5|88748.5|88784.2|88734.2|88806|88756|88766.6|88716.6|974
1641243600000|2022-01-03 21:00:00|88779.6|88729.6|88714.6|88664.6|88786.2|88736.2|88709|88659|1076
1641243900000|2022-01-03 21:05:00|88714.1|88664.1|88696.7|88646.7|88715.8|88669|88681.6|88641.4|1166
1641244200000|2022-01-03 21:10:00|88698.6|88648.6|88715.1|88665.1|88723.3|88679.5|88692.1|88642.1|819
1641244500000|2022-01-03 21:15:00|88717.4|88667.4|88711|88661|88720.8|88682.2|88701.1|88656.7|515
1641244800000|2022-01-03 21:20:00|88710.2|88660.2|88734.7|88684.7|88749|88699|88698.9|88648.9|651
1641245100000|2022-01-03 21:25:00|88735.2|88685.2|88736.7|88686.7|88777.3|88702.5|88724.8|88636.9|685
1641245400000|2022-01-03 21:30:00|88736.4|88686.4|88718.8|88668.8|88776.4|88698|88706|88617|745
1641245700000|2022-01-03 21:35:00|88718.6|88668.6|88712.5|88662.5|88728.4|88678.4|88711.6|88661.6|498
1641246000000|2022-01-03 21:40:00|88712.6|88662.6|88712|88662|88722.4|88672.4|88705|88655|551
1641246300000|2022-01-03 21:45:00|88712.4|88662.4|88715.6|88665.6|88768.2|88669.2|88686.2|88603.4|406
1641246600000|2022-01-03 21:50:00|88718|88668|88716.3|88666.3|88788.5|88674.4|88695|88596.9|406
1641246900000|2022-01-03 21:55:00|88716.2|88666.2|88907|88507.8|88911.6|88684.6|88716.2|88503.9|351
1641247200000|2022-01-03 22:00:00|88908.4|88514|88778.6|88467.5|88982.4|88525.5|88778.6|88467.5|44
1641247500000|2022-01-03 22:05:00|88778|88464.2|88784.6|88519.8|88885.4|88542.9|88778|88443.8|69
1641247800000|2022-01-03 22:10:00|88787.5|88521.4|88860.7|88555.1|88919.3|88555.1|88778|88455.1|74
1641248100000|2022-01-03 22:15:00|88860.4|88555.5|88870.1|88543.7|88896.6|88567.9|88782.7|88493|148
1641248400000|2022-01-03 22:20:00|88866.7|88555.9|88891.3|88530.5|88922.7|88576.1|88770.9|88473.2|116
1641248700000|2022-01-03 22:25:00|88891.2|88531.3|88864.3|88494.4|88927.7|88608|88798.6|88472.9|906
1641249000000|2022-01-03 22:30:00|88887.4|88496.8|88832.4|88529.5|88919.4|88559.8|88812.1|88476.1|985
1641249300000|2022-01-03 22:35:00|88840.4|88524.5|88838|88520.9|88912.4|88569.8|88799.2|88473.8|304
1641249600000|2022-01-03 22:40:00|88853.6|88517.4|88870.8|88544.1|88908.4|88572|88790.2|88502.3|472
1641249900000|2022-01-03 22:45:00|88877.9|88526|88861.9|88509.2|88934|88574.4|88852.8|88477.9|1103
1641250200000|2022-01-03 22:50:00|88870.3|88500|88879.8|88537.6|88927.7|88578.2|88803|88428.2|331
1641250500000|2022-01-03 22:55:00|88830.4|88487.7|88809.5|88556.9|88916.6|88578.1|88809|88445|449
1641250800000|2022-01-03 23:00:00|88809.7|88556.8|88945.9|88645.3|88990.9|88664.3|88805.3|88523.5|783
1641251100000|2022-01-03 23:05:00|88950.9|88642.8|88889|88656.8|88954.7|88664.8|88884.2|88595.2|510
1641251400000|2022-01-03 23:10:00|88888.5|88650.3|88858.1|88619.3|88914|88669.9|88830.3|88593.8|427
1641251700000|2022-01-03 23:15:00|88851|88617.1|88845.1|88626.3|88868|88660|88819.6|88607.5|465
1641252000000|2022-01-03 23:20:00|88844.9|88625.5|88797|88641.1|88864.4|88668.6|88793.2|88587.3|501
1641252300000|2022-01-03 23:25:00|88805.5|88630.3|88796|88641.5|88817.8|88698.4|88744|88607.8|395
1641252600000|2022-01-03 23:30:00|88797.6|88639.7|88778.2|88644.1|88820.1|88699.6|88741.7|88619.4|392
1641252900000|2022-01-03 23:35:00|88778.5|88644.7|88771.1|88721.1|88833.9|88727.7|88725.5|88620.8|888
1641253200000|2022-01-03 23:40:00|88791|88656.9|88812.1|88656.1|88826|88717.2|88745.8|88652.6|503
1641253500000|2022-01-03 23:45:00|88808.3|88651.6|88754.2|88704.2|88810.9|88709.5|88744.6|88641.3|396
1641253800000|2022-01-03 23:50:00|88752.5|88702.5|88785.6|88653.2|88803.2|88716.6|88747.1|88641.1|469
1641254100000|2022-01-03 23:55:00|88748.3|88654.6|88733.5|88683.5|88808|88710.2|88728.4|88635.2|581
1641254400000|2022-01-04 00:00:00|88771.4|88630.4|88713.6|88663.6|88777.7|88690.7|88703.4|88615|972
1641254700000|2022-01-04 00:05:00|88713.7|88663.7|88711.5|88661.5|88763.5|88680.9|88706.1|88617.1|1305
1641255000000|2022-01-04 00:10:00|88711.1|88661.1|88714.6|88664.6|88744.5|88669.5|88701|88613.8|624
1641255300000|2022-01-04 00:15:00|88714.4|88664.4|88700.3|88650.3|88725.8|88675.8|88700.3|88650.3|596
1641255600000|2022-01-04 00:20:00|88701.3|88651.3|88707.4|88657.4|88724|88674|88701.3|88651.3|820
1641255900000|2022-01-04 00:25:00|88705.9|88655.9|88713.8|88663.8|88724.7|88674.7|88700.5|88650.5|725
1641256200000|2022-01-04 00:30:00|88714.5|88664.5|88714.4|88664.4|88728.2|88678.2|88702|88652|839
1641256500000|2022-01-04 00:35:00|88712.6|88662.6|88710.9|88660.9|88717.3|88667.3|88686.5|88636.5|729
1641256800000|2022-01-04 00:40:00|88710.8|88660.8|88718|88668|88724.6|88674.6|88695|88645|659
1641257100000|2022-01-04 00:45:00|88720.3|88670.3|88710.8|88660.8|88720.3|88670.3|88694.8|88644.8|563
1641257400000|2022-01-04 00:50:00|88709.9|88659.9|88702.9|88652.9|88713.6|88663.6|88687.7|88637.7|467
1641257700000|2022-01-04 00:55:00|88698.6|88648.6|88701.3|88651.3|88710.2|88660.2|88690.1|88640.1|573
1641258000000|2022-01-04 01:00:00|88701.4|88651.4|88696.7|88646.7|88707.3|88657.3|88674.6|88624.6|759
1641258300000|2022-01-04 01:05:00|88699.7|88649.7|88681.9|88631.9|88712.4|88662.4|88679.3|88629.3|639
1641258600000|2022-01-04 01:10:00|88682|88632|88661.1|88611.1|88682.5|88632.5|88647.1|88597.1|911
1641258900000|2022-01-04 01:15:00|88661.4|88611.4|88605.6|88555.6|88667.9|88617.9|88588.4|88505.6|885
1641259200000|2022-01-04 01:20:00|88606.1|88556.1|88601.8|88551.8|88656|88573.4|88579.5|88494.7|879
1641259500000|2022-01-04 01:25:00|88604.8|88554.8|88619.4|88569.4|88677.6|88573.7|88600.1|88495.6|711
1641259800000|2022-01-04 01:30:00|88620|88570|88626.2|88576.2|88670.3|88580|88615.5|88520.8|528
1641260100000|2022-01-04 01:35:00|88626.8|88576.8|88640|88590|88683.8|88591.9|88616.7|88501|709
1641260400000|2022-01-04 01:40:00|88639.7|88589.7|88664.5|88530.7|88696.2|88597.4|88625.3|88479|614
1641260700000|2022-01-04 01:45:00|88626|88576|88680.8|88553.3|88695.7|88605|88625.2|88529.2|456
1641261000000|2022-01-04 01:50:00|88642.1|88592.1|88620.3|88570.3|88685.9|88592.1|88603.3|88500.9|533
1641261300000|2022-01-04 01:55:00|88620.4|88570.4|88655.4|88520.2|88676|88582.6|88606.5|88511.4|840
1641261600000|2022-01-04 02:00:00|88653.9|88519.7|88664.3|88534|88686.3|88583.6|88614.3|88513.2|871
1641261900000|2022-01-04 02:05:00|88664.4|88533.6|88673|88538.4|88683.6|88587.7|88617.4|88517.5|810
1641262200000|2022-01-04 02:10:00|88671.1|88539.3|88682.7|88543.1|88695.1|88593.3|88623.8|88522.8|989
1641262500000|2022-01-04 02:15:00|88680.3|88545.7|88687.4|88554.8|88701.7|88598.5|88636.2|88531.2|856
1641262800000|2022-01-04 02:20:00|88689|88544.9|88679.6|88533.7|88699.8|88600|88613.6|88515.5|810
1641263100000|2022-01-04 02:25:00|88679.5|88533.6|88679.5|88538.4|88687.5|88573|88622.6|88517.7|695
1641263400000|2022-01-04 02:30:00|88680|88537.2|88666.5|88534.1|88685.5|88582.1|88603|88513.5|905
1641263700000|2022-01-04 02:35:00|88666.4|88533.9|88660.2|88518.3|88682|88575.6|88608|88503.9|949
1641264000000|2022-01-04 02:40:00|88660|88518.8|88646.9|88516.8|88686.2|88560.6|88605.1|88492.1|813
1641264300000|2022-01-04 02:45:00|88647.1|88516.6|88626.7|88576.7|88676.9|88576.8|88606.2|88503.7|754
1641264600000|2022-01-04 02:50:00|88622.7|88572.7|88679.4|88536.5|88685.4|88583.8|88611.2|88522|1202
1641264900000|2022-01-04 02:55:00|88677.8|88539.2|88737.9|88575.7|88752.9|88593.6|88675.8|88529.3|1307
1641265200000|2022-01-04 03:00:00|88736.3|88576.7|88728.2|88580.7|88742.1|88623.1|88672.3|88556.7|1064
1641265500000|2022-01-04 03:05:00|88733.7|88570.9|88738.7|88594.1|88754.9|88636.5|88686.2|88570.9|1383
1641265800000|2022-01-04 03:10:00|88734.3|88597.8|88744.7|88594.1|88748.4|88632.5|88672.3|88565|1172
1641266100000|2022-01-04 03:15:00|88747.2|88590.5|88750.6|88601.9|88759.5|88647.7|88689.6|88569.7|1193
1641266400000|2022-01-04 03:20:00|88750.3|88602.3|88766.4|88638.5|88773.1|88659.5|88698.9|88587.5|992
1641266700000|2022-01-04 03:25:00|88765.3|88639.3|88743.6|88602.5|88785.6|88678.7|88710.2|88590.3|990
1641267000000|2022-01-04 03:30:00|88743.4|88603.4|88732.2|88581.5|88758.4|88645|88694.4|88571.6|623
1641267300000|2022-01-04 03:35:00|88726.3|88578.5|88738|88581.5|88752.5|88645.4|88686.4|88567.9|555
1641267600000|2022-01-04 03:40:00|88739.4|88578.3|88649.7|88599.7|88752.1|88651|88640.5|88552.5|537
1641267900000|2022-01-04 03:45:00|88650.2|88600.2|88658.1|88608.1|88708.8|88617|88638.2|88557.9|600
1641268200000|2022-01-04 03:50:00|88659.4|88609.4|88673.8|88623.8|88710.5|88633|88659.4|88575.6|650
1641268500000|2022-01-04 03:55:00|88673.2|88623.2|88682.1|88632.1|88689|88639|88666.1|88616.1|688
1641268800000|2022-01-04 04:00:00|88682.4|88632.4|88675.4|88625.4|88717.2|88647|88672|88590.2|753
1641269100000|2022-01-04 04:05:00|88675.6|88625.6|88658.3|88608.3|88676.3|88626.3|88647.6|88597.6|635
1641269400000|2022-01-04 04:10:00|88658.6|88608.6|88653.7|88603.7|88659.8|88609.8|88647|88597|526
1641269700000|2022-01-04 04:15:00|88653|88603|88658.7|88608.7|88662.9|88612.9|88651.2|88601.2|450
1641270000000|2022-01-04 04:20:00|88657.8|88607.8|88654.3|88604.3|88663.4|88613.4|88642.6|88592.6|588
1641270300000|2022-01-04 04:25:00|88653.8|88603.8|88645.7|88595.7|88692.1|88604.5|88635.8|88559.5|471
1641270600000|2022-01-04 04:30:00|88646|88596|88641.9|88591.9|88652.7|88602.7|88635|88585|516
1641270900000|2022-01-04 04:35:00|88642|88592|88607.1|88557.1|88645.1|88595.1|88594.3|88544.3|651
1641271200000|2022-01-04 04:40:00|88606.4|88556.4|88621.5|88571.5|88632.7|88582.7|88599.4|88549.4|564
1641271500000|2022-01-04 04:45:00|88621.2|88571.2|88630.5|88580.5|88636.3|88586.3|88617.2|88567.2|594
1641271800000|2022-01-04 04:50:00|88631.6|88581.6|88633.2|88583.2|88647.3|88597.3|88622|88572|631
1641272100000|2022-01-04 04:55:00|88634.1|88584.1|88646.1|88596.1|88683.3|88597.8|88626.4|88557.1|649
1641272400000|2022-01-04 05:00:00|88639.2|88589.2|88634.1|88584.1|88648.5|88598.5|88623.6|88573.6|614
1641272700000|2022-01-04 05:05:00|88634.3|88584.3|88623|88573|88646.3|88596.3|88610.7|88560.7|574
1641273000000|2022-01-04 05:10:00|88621.1|88571.1|88601.3|88551.3|88624.6|88574.6|88596|88546|618
1641273300000|2022-01-04 05:15:00|88601.2|88551.2|88602.3|88552.3|88613.3|88563.3|88587.9|88537.9|485
1641273600000|2022-01-04 05:20:00|88599.8|88549.8|88611|88561|88615.9|88565.9|88593|88543|699
1641273900000|2022-01-04 05:25:00|88612.2|88562.2|88603.5|88553.5|88618|88568|88590|88540|660
1641274200000|2022-01-04 05:30:00|88599|88549|88589|88539|88611.7|88561.7|88584.9|88534.9|689
1641274500000|2022-01-04 05:35:00|88594.6|88544.6|88584.8|88534.8|88598.9|88548.9|88563|88513|498
1641274800000|2022-01-04 05:40:00|88585.2|88535.2|88586.6|88536.6|88590.5|88550.2|88569.5|88528|479
1641275100000|2022-01-04 05:45:00|88586.2|88536.2|88550.7|88500.7|88589.8|88546.8|88526.3|88454.4|550
1641275400000|2022-01-04 05:50:00|88550.1|88500.1|88550.7|88500.7|88577.7|88527.7|88543.1|88493.1|560
1641275700000|2022-01-04 05:55:00|88550.9|88500.9|88540.9|88490.9|88557.9|88507.9|88538.8|88488.8|648
1641276000000|2022-01-04 06:00:00|88540.8|88490.8|88515.6|88465.6|88545.2|88495.2|88478.8|88428.8|844
1641276300000|2022-01-04 06:05:00|88516.3|88466.3|88548.1|88498.1|88553.8|88503.8|88485.8|88435.8|851
1641276600000|2022-01-04 06:10:00|88548.4|88498.4|88612.2|88562.2|88633|88583|88546.9|88496.9|782
1641276900000|2022-01-04 06:15:00|88611.9|88561.9|88609.4|88559.4|88624.8|88574.8|88602.5|88552.5|502
1641277200000|2022-01-04 06:20:00|88609.2|88559.2|88642.1|88592.1|88643|88593|88609|88559|769
1641277500000|2022-01-04 06:25:00|88639.3|88589.3|88647.4|88597.4|88660.2|88610.2|88625.5|88575.5|726
1641277800000|2022-01-04 06:30:00|88656.6|88606.6|88647.4|88597.4|88662.8|88612.8|88628.6|88587.4|674
1641278100000|2022-01-04 06:35:00|88646.5|88596.5|88629.6|88579.6|88667.9|88617.9|88629.2|88579.2|741
1641278400000|2022-01-04 06:40:00|88630.6|88580.6|88651.6|88601.6|88655.5|88605.5|88626.4|88576.4|626
1641278700000|2022-01-04 06:45:00|88652.2|88602.2|88643.5|88593.5|88666|88616|88641.3|88591.3|812
1641279000000|2022-01-04 06:50:00|88643.2|88593.2|88706.7|88656.7|88709.5|88659.5|88640.8|88590.8|746
1641279300000|2022-01-04 06:55:00|88707.7|88657.7|88744.9|88694.9|88756.2|88706.2|88702.7|88652.7|1001
1641279600000|2022-01-04 07:00:00|88744.7|88694.7|88732|88682|88747|88708.7|88670.6|88627.3|1242
1641279900000|2022-01-04 07:05:00|88731.5|88681.5|88754.6|88729.6|88768.2|88731.4|88705.4|88655.4|1039
1641280200000|2022-01-04 07:10:00|88754.3|88729.3|88735.1|88710.1|88781.7|88748|88731.3|88696.1|1176
1641280500000|2022-01-04 07:15:00|88733.2|88708.2|88788.4|88763.4|88803.7|88768.8|88731.7|88703.2|991
1641280800000|2022-01-04 07:20:00|88788.3|88763.3|88808.7|88783.7|88810|88785|88753.7|88718.9|984
1641281100000|2022-01-04 07:25:00|88810|88785|88764.2|88739.2|88822.6|88786.4|88736.4|88704.4|978
1641281400000|2022-01-04 07:30:00|88764.1|88739.1|88742.2|88717.2|88769.3|88744.3|88717.1|88691.2|1166
1641281700000|2022-01-04 07:35:00|88742.3|88717.3|88729|88704|88759.3|88734.3|88727.2|88702.2|1061
1641282000000|2022-01-04 07:40:00|88728.8|88703.8|88755.9|88730.9|88776.5|88751.5|88725.2|88700.2|1046
1641282300000|2022-01-04 07:45:00|88759.8|88734.8|88760.2|88735.2|88817.4|88792.4|88757.8|88729.3|1094
1641282600000|2022-01-04 07:50:00|88760.3|88735.3|88765.1|88740.1|88788.7|88754.8|88693.5|88655.1|1234
1641282900000|2022-01-04 07:55:00|88765.2|88740.2|88734.2|88709.2|88794.2|88767.7|88708|88658|1327
1641283200000|2022-01-04 08:00:00|88733.5|88708.5|88672.3|88647.3|88744.4|88709.5|88628.5|88590.8|1554
1641283500000|2022-01-04 08:05:00|88672.5|88647.5|88655.6|88630.6|88676.3|88651.3|88604.2|88579.2|1562
1641283800000|2022-01-04 08:10:00|88657|88632|88605.1|88580.1|88657.9|88632.9|88566.7|88541.7|1531
1641284100000|2022-01-04 08:15:00|88604.9|88579.9|88650.4|88600.4|88653.1|88622.1|88570.8|88545.8|1575
1641284400000|2022-01-04 08:20:00|88650.5|88600.5|88635.2|88610.2|88676.4|88641.8|88580.5|88544.4|1457
1641284700000|2022-01-04 08:25:00|88633.9|88608.9|88696.2|88671.2|88706.7|88671.8|88617.7|88592.7|1378
1641285000000|2022-01-04 08:30:00|88695.8|88670.8|88714|88689|88751.7|88726.7|88674.8|88633.2|1389
1641285300000|2022-01-04 08:35:00|88714.5|88689.5|88660.7|88635.7|88720.4|88695.4|88660.6|88632.4|1296
1641285600000|2022-01-04 08:40:00|88661|88636|88681.5|88656.5|88736.3|88711.3|88634.2|88598.5|1151
1641285900000|2022-01-04 08:45:00|88682.3|88657.3|88666|88641|88703.5|88678.5|88651.5|88626.5|1127
1641286200000|2022-01-04 08:50:00|88665.4|88640.4|88654.1|88604.1|88742.8|88692.8|88641.9|88603.7|1260
1641286500000|2022-01-04 08:55:00|88654.4|88604.4|88614.8|88589.8|88672|88638|88586.1|88557|1508
1641286800000|2022-01-04 09:00:00|88614.7|88589.7|88641.6|88616.6|88663.1|88626.9|88600.6|88575.6|1430
1641287100000|2022-01-04 09:05:00|88641.7|88616.7|88629.2|88604.2|88655|88630|88558.5|88523.9|1291
1641287400000|2022-01-04 09:10:00|88628.9|88603.9|88554.9|88529.9|88629.1|88604.1|88544.6|88519.6|1280
1641287700000|2022-01-04 09:15:00|88556.3|88531.3|88539|88514|88599.6|88566.5|88532|88502.7|1197
1641288000000|2022-01-04 09:20:00|88538.6|88513.6|88443.4|88418.4|88551.4|88526.4|88436.7|88411.7|1234
1641288300000|2022-01-04 09:25:00|88443.5|88418.5|88528.4|88503.4|88600.2|88559.5|88432.9|88407.9|1307
1641288600000|2022-01-04 09:30:00|88528.3|88503.3|88518.5|88493.5|88564.4|88529.5|88508.5|88480.7|1113
1641288900000|2022-01-04 09:35:00|88519.6|88494.6|88543.5|88518.5|88554.2|88529.2|88507.8|88482.8|880
1641289200000|2022-01-04 09:40:00|88543.6|88518.6|88553|88528|88583.1|88558.1|88534.4|88509.4|1031
1641289500000|2022-01-04 09:45:00|88553.1|88528.1|88639.3|88614.3|88700.6|88665.2|88553.1|88528.1|1345
1641289800000|2022-01-04 09:50:00|88639.1|88614.1|88679.1|88654.1|88690.4|88665.4|88626|88601|1285
1641290100000|2022-01-04 09:55:00|88679|88654|88652.4|88627.4|88706.7|88681.7|88639.3|88608.9|1178
1641290400000|2022-01-04 10:00:00|88652.3|88627.3|88656.2|88631.2|88676.3|88651.3|88636.9|88608.5|1253
1641290700000|2022-01-04 10:05:00|88656.1|88631.1|88606.3|88581.3|88693.3|88668.3|88596.8|88571.8|1159
1641291000000|2022-01-04 10:10:00|88606.6|88581.6|88640.4|88615.4|88641.2|88616.2|88597|88572|1101
1641291300000|2022-01-04 10:15:00|88641.1|88616.1|88620.1|88595.1|88655.6|88619.5|88613.7|88588.7|908
1641291600000|2022-01-04 10:20:00|88619.3|88594.3|88589.2|88564.2|88620.8|88595.8|88580.1|88555.1|1188
1641291900000|2022-01-04 10:25:00|88589.6|88564.6|88608.6|88583.6|88634.3|88598.8|88587.9|88562.9|1088
1641292200000|2022-01-04 10:30:00|88607.6|88582.6|88644.2|88619.2|88654|88629|88607.6|88582.6|1239
1641292500000|2022-01-04 10:35:00|88643.6|88618.6|88640.4|88615.4|88690.9|88665.9|88616|88591|1065
1641292800000|2022-01-04 10:40:00|88640.1|88615.1|88596.2|88571.2|88659.7|88634.7|88587|88562|1121
1641293100000|2022-01-04 10:45:00|88596.8|88571.8|88589.2|88564.2|88631.6|88601.5|88562.2|88536.5|1228
1641293400000|2022-01-04 10:50:00|88588.7|88563.7|88697.4|88672.4|88698.6|88673.6|88587.7|88562.7|1072
1641293700000|2022-01-04 10:55:00|88697.5|88672.5|88687.2|88662.2|88715.5|88690.5|88658.3|88629.9|1183
1641294000000|2022-01-04 11:00:00|88687.1|88662.1|88710.4|88685.4|88723.8|88698.8|88661.2|88636.2|1417
1641294300000|2022-01-04 11:05:00|88711.9|88686.9|88710.9|88685.9|88743.8|88718.8|88692.4|88667.4|1005
1641294600000|2022-01-04 11:10:00|88710.2|88685.2|88716|88691|88726.6|88701.6|88688.1|88663.1|1092
1641294900000|2022-01-04 11:15:00|88715.7|88690.7|88718|88693|88732.9|88707.9|88686.4|88661.4|998
1641295200000|2022-01-04 11:20:00|88717.9|88692.9|88751.2|88726.2|88763|88726.2|88710.4|88685.4|1040
1641295500000|2022-01-04 11:25:00|88751.3|88726.3|88788.2|88763.2|88808.8|88783.8|88740.9|88715.9|1332
1641295800000|2022-01-04 11:30:00|88788|88763|88797.2|88772.2|88813|88788|88761.1|88736.1|1313
1641296100000|2022-01-04 11:35:00|88795.9|88770.9|88716.7|88691.7|88798.1|88773.1|88665.5|88640.5|1428
1641296400000|2022-01-04 11:40:00|88719.4|88694.4|88742.4|88717.4|88757.2|88725.7|88708.9|88683.9|1344
1641296700000|2022-01-04 11:45:00|88742.3|88717.3|88668.2|88643.2|88749.4|88724.4|88668.2|88643.2|1261
1641297000000|2022-01-04 11:50:00|88666.5|88641.5|88713.9|88688.9|88718.7|88693.7|88659.4|88634.4|1087
1641297300000|2022-01-04 11:55:00|88713.5|88688.5|88768.5|88743.5|88768.5|88743.5|88696.5|88671.5|1306
1641297600000|2022-01-04 12:00:00|88768.4|88743.4|88757.4|88732.4|88773.9|88748.9|88687|88662|1479
1641297900000|2022-01-04 12:05:00|88757.3|88732.3|88725|88700|88776.2|88751.2|88677.9|88652.9|1439
1641298200000|2022-01-04 12:10:00|88723.5|88698.5|88731.5|88706.5|88752.7|88727.7|88714.3|88689.3|1417
1641298500000|2022-01-04 12:15:00|88732.1|88707.1|88714.1|88689.1|88761.2|88736.2|88709|88684|1438
1641298800000|2022-01-04 12:20:00|88713.8|88688.8|88776.3|88751.3|88780.2|88755.2|88686.3|88661.3|1434
1641299100000|2022-01-04 12:25:00|88776.1|88751.1|88807.8|88782.8|88825.6|88800.6|88733.3|88708.3|1512
1641299400000|2022-01-04 12:30:00|88807.6|88782.6|88770.6|88745.6|88836.8|88811.8|88767.3|88742.3|1349
1641299700000|2022-01-04 12:35:00|88770.5|88745.5|88838.5|88813.5|88845.8|88820.8|88755.3|88730.3|1268
1641300000000|2022-01-04 12:40:00|88838.9|88813.9|88828.1|88803.1|88876.5|88851.5|88825.2|88800.2|1368
1641300300000|2022-01-04 12:45:00|88828.3|88803.3|88840.2|88815.2|88857.9|88832.9|88805.8|88780.8|1377
1641300600000|2022-01-04 12:50:00|88840.6|88815.6|88805|88780|88875.2|88850.2|88802.9|88777.9|1110
1641300900000|2022-01-04 12:55:00|88805.3|88780.3|88805.3|88780.3|88827.2|88802.2|88771.2|88746.2|1550
1641301200000|2022-01-04 13:00:00|88805.1|88780.1|88820.5|88795.5|88842.8|88817.8|88796|88771|1452
1641301500000|2022-01-04 13:05:00|88820.2|88795.2|88788.8|88763.8|88831.6|88806.6|88786.9|88761.9|1273
1641301800000|2022-01-04 13:10:00|88789.1|88764.1|88794.6|88769.6|88820.1|88795.1|88783.3|88758.3|1272
1641302100000|2022-01-04 13:15:00|88794.3|88769.3|88792.2|88767.2|88834|88809|88778.2|88753.2|1233
1641302400000|2022-01-04 13:20:00|88792.1|88767.1|88711.2|88686.2|88812.8|88787.8|88711.2|88680.7|1517
1641302700000|2022-01-04 13:25:00|88710.1|88685.1|88648.4|88623.4|88719|88694|88643.7|88618.7|1607
1641303000000|2022-01-04 13:30:00|88648.3|88623.3|88681.1|88656.1|88711.9|88686.9|88639.3|88614.3|1499
1641303300000|2022-01-04 13:35:00|88681|88656|88683|88658|88737.1|88712.1|88680.8|88655.8|1347
1641303600000|2022-01-04 13:40:00|88684.1|88659.1|88663.6|88638.6|88707.4|88682.4|88656.2|88631.2|1098
1641303900000|2022-01-04 13:45:00|88663.9|88638.9|88669.5|88644.5|88692.1|88667.1|88653.9|88628.9|1210
1641304200000|2022-01-04 13:50:00|88669.4|88644.4|88658.2|88633.2|88673.2|88648.2|88632.4|88607.4|1360
1641304500000|2022-01-04 13:55:00|88657.6|88632.6|88604.4|88579.4|88662.7|88637.7|88573|88548|1517
1641304800000|2022-01-04 14:00:00|88604|88579|88665.8|88640.8|88695.9|88656.4|88570.2|88545.2|1467
1641305100000|2022-01-04 14:05:00|88665.3|88640.3|88684.1|88659.1|88684.1|88659.1|88609.2|88584.2|1203
1641305400000|2022-01-04 14:10:00|88684|88659|88631|88606|88703.7|88678.7|88597|88568.4|1404
1641305700000|2022-01-04 14:15:00|88630.8|88605.8|88678.2|88653.2|88695|88670|88630.8|88605.8|1367
1641306000000|2022-01-04 14:20:00|88678.5|88653.5|88666.5|88641.5|88694.1|88669.1|88640.7|88615.7|1402
1641306300000|2022-01-04 14:25:00|88666.1|88641.1|88713.8|88688.8|88713.8|88688.8|88662.8|88637.8|1533
1641306600000|2022-01-04 14:30:00|88713.4|88688.4|88697.7|88672.7|88736.3|88701.9|88649.4|88624.4|1694
1641306900000|2022-01-04 14:35:00|88697.9|88672.9|88654.6|88629.6|88705.5|88680.5|88642.1|88617.1|1529
1641307200000|2022-01-04 14:40:00|88654.4|88629.4|88651.2|88626.2|88688.8|88663.8|88642.1|88617.1|1495
1641307500000|2022-01-04 14:45:00|88651.4|88626.4|88578.3|88553.3|88652.1|88627.1|88558.4|88533.4|1511
1641307800000|2022-01-04 14:50:00|88578.5|88553.5|88538.5|88513.5|88598.7|88573.7|88536.6|88511.6|1315
1641308100000|2022-01-04 14:55:00|88536.3|88511.3|88557.9|88507.9|88573.7|88542.5|88507|88482|1485
1641308400000|2022-01-04 15:00:00|88555.3|88505.3|88507.3|88482.3|88565.1|88526.7|88478.1|88447.9|1823
1641308700000|2022-01-04 15:05:00|88508.7|88483.7|88505.6|88480.6|88549.7|88524.7|88499.9|88474.9|1552
1641309000000|2022-01-04 15:10:00|88506.2|88481.2|88488.6|88463.6|88514.1|88489.1|88475.7|88450.7|1451
1641309300000|2022-01-04 15:15:00|88488.7|88463.7|88493.9|88468.9|88550.6|88516.4|88448.5|88423.5|1610
1641309600000|2022-01-04 15:20:00|88494.4|88469.4|88378.2|88353.2|88494.4|88469.4|88376.4|88341.8|1626
1641309900000|2022-01-04 15:25:00|88377.8|88352.8|88321.5|88296.5|88399|88374|88306.1|88281.1|1651
1641310200000|2022-01-04 15:30:00|88323.2|88298.2|88304|88279|88327.5|88302.5|88264|88237.2|1698
1641310500000|2022-01-04 15:35:00|88305.9|88280.9|88329.4|88304.4|88346.8|88310|88278.1|88243.7|1737
1641310800000|2022-01-04 15:40:00|88329.6|88304.6|88266.1|88241.1|88336.4|88311.4|88260.9|88228.9|1735
1641311100000|2022-01-04 15:45:00|88266|88241|88261|88236|88294.3|88269.3|88250.3|88212.6|1669
1641311400000|2022-01-04 15:50:00|88262.1|88237.1|88316.5|88291.5|88334.7|88304.2|88251.7|88226.7|1727
1641311700000|2022-01-04 15:55:00|88315.6|88290.6|88358.6|88333.6|88401.1|88351.1|88315|88290|1888
1641312000000|2022-01-04 16:00:00|88358.7|88333.7|88439.7|88414.7|88470.8|88420.8|88331.6|88306.6|1876
1641312300000|2022-01-04 16:05:00|88438.6|88413.6|88447.6|88422.6|88506|88473.9|88395.5|88355.7|1791
1641312600000|2022-01-04 16:10:00|88447.4|88422.4|88410.1|88385.1|88498.3|88454.9|88361.7|88336.7|1757
1641312900000|2022-01-04 16:15:00|88409.9|88384.9|88444.5|88394.5|88452.4|88414.1|88388|88351.7|1653
1641313200000|2022-01-04 16:20:00|88445|88395|88497|88472|88551.5|88501.5|88426.9|88389.8|1635
1641313500000|2022-01-04 16:25:00|88497.2|88472.2|88583.4|88533.4|88616.1|88566.1|88475.3|88431.1|1529
1641313800000|2022-01-04 16:30:00|88583.6|88533.6|88530.9|88505.9|88593.7|88543.7|88526.6|88480|1376
1641314100000|2022-01-04 16:35:00|88542.1|88492.1|88550.8|88525.8|88612.4|88567.7|88531.1|88490.5|1483
1641314400000|2022-01-04 16:40:00|88549.7|88524.7|88547.5|88522.5|88574.9|88549.9|88539.4|88501.6|1349
1641314700000|2022-01-04 16:45:00|88547.3|88522.3|88442.1|88392.1|88555.4|88530.4|88433.1|88389.8|1539
1641315000000|2022-01-04 16:50:00|88442.2|88392.2|88430.8|88405.8|88491.2|88441.2|88414.2|88370.7|1653
1641315300000|2022-01-04 16:55:00|88430.3|88405.3|88442.5|88417.5|88519.9|88479.4|88429.5|88403.1|1324
1641315600000|2022-01-04 17:00:00|88441.9|88416.9|88475.7|88450.7|88487.5|88453.3|88426.4|88385.7|1059
1641315900000|2022-01-04 17:05:00|88475.5|88450.5|88492.4|88442.4|88526.8|88488.3|88468.7|88431|872
1641316200000|2022-01-04 17:10:00|88492.6|88442.6|88500.3|88450.3|88504.4|88464.2|88462.1|88423.1|988
1641316500000|2022-01-04 17:15:00|88500.5|88450.5|88443.3|88393.3|88501.6|88451.6|88429|88386.8|1033
1641316800000|2022-01-04 17:20:00|88443|88393|88406.9|88381.9|88451.4|88415.1|88389.2|88352.6|970
1641317100000|2022-01-04 17:25:00|88407.1|88382.1|88456.8|88406.8|88461.9|88411.9|88395.7|88357.4|929
1641317400000|2022-01-04 17:30:00|88457|88407|88472.9|88447.9|88521.3|88471.3|88452.7|88402.7|960
1641317700000|2022-01-04 17:35:00|88472.2|88447.2|88504.9|88479.9|88518.8|88481.7|88467|88429.6|828
1641318000000|2022-01-04 17:40:00|88504.8|88479.8|88523.8|88473.8|88526.4|88485.2|88493.6|88457.5|1178
1641318300000|2022-01-04 17:45:00|88523.4|88473.4|88530.7|88480.7|88576.9|88526.9|88512.2|88473.2|915
1641318600000|2022-01-04 17:50:00|88530.6|88480.6|88521.7|88471.7|88531.2|88492|88505|88462.1|741
1641318900000|2022-01-04 17:55:00|88521.5|88471.5|88529.8|88479.8|88540.1|88498.7|88505|88466.9|1130
1641319200000|2022-01-04 18:00:00|88529.4|88479.4|88573.5|88523.5|88586|88536|88506|88470|1246
1641319500000|2022-01-04 18:05:00|88573.4|88523.4|88535.4|88485.4|88593.3|88556.1|88527.9|88483.7|664
1641319800000|2022-01-04 18:10:00|88535.3|88485.3|88510.2|88460.2|88542.8|88497|88508.3|88458.3|783
1641320100000|2022-01-04 18:15:00|88509.8|88459.8|88508.4|88458.4|88522.9|88473.8|88491.7|88446.8|843
1641320400000|2022-01-04 18:20:00|88508.1|88458.1|88561.8|88511.8|88570.3|88529.6|88493.7|88445.7|902
1641320700000|2022-01-04 18:25:00|88562|88512|88556.6|88506.6|88565.2|88527.6|88537.1|88501.4|820
1641321000000|2022-01-04 18:30:00|88542.2|88517.2|88558.1|88533.1|88573.1|88534.7|88541.9|88507.8|842
1641321300000|2022-01-04 18:35:00|88560.7|88535.7|88623.5|88573.5|88626.8|88584.8|88558.8|88526.6|938
1641321600000|2022-01-04 18:40:00|88624.4|88574.4|88622.5|88597.5|88639.4|88597.5|88606.9|88570.6|833
1641321900000|2022-01-04 18:45:00|88622.4|88597.4|88626.3|88576.3|88648.5|88601|88611|88562.3|932
1641322200000|2022-01-04 18:50:00|88626.6|88576.6|88662|88612|88698.1|88648.1|88608.5|88569.2|992
1641322500000|2022-01-04 18:55:00|88662.7|88612.7|88703.8|88653.8|88705.7|88655.7|88650.9|88605.7|1184
1641322800000|2022-01-04 19:00:00|88705|88655|88719|88669|88730.2|88684.8|88696.5|88646.5|1379
1641323100000|2022-01-04 19:05:00|88718.8|88668.8|88722.7|88672.7|88723.6|88676.2|88698.3|88657.7|871
1641323400000|2022-01-04 19:10:00|88722.8|88672.8|88681.4|88656.4|88723.1|88673.1|88681.3|88643.7|749
1641323700000|2022-01-04 19:15:00|88681|88656|88673|88623|88693.5|88657.6|88656.8|88613.4|683
1641324000000|2022-01-04 19:20:00|88672.5|88622.5|88671.8|88621.8|88678|88638.6|88657.2|88607.2|764
1641324300000|2022-01-04 19:25:00|88671.7|88621.7|88670.6|88645.6|88686.8|88649|88655.2|88613.8|783
1641324600000|2022-01-04 19:30:00|88669.5|88644.5|88645.8|88595.8|88687.3|88648.4|88641.8|88592.7|798
1641324900000|2022-01-04 19:35:00|88645.7|88595.7|88634.5|88609.5|88652.9|88617.5|88622.5|88590.9|645
1641325200000|2022-01-04 19:40:00|88634.2|88609.2|88655.2|88605.2|88662|88624.6|88629.4|88595.1|805
1641325500000|2022-01-04 19:45:00|88655|88605|88645.4|88595.4|88667.5|88624.2|88637.7|88593.5|933
1641325800000|2022-01-04 19:50:00|88646.2|88596.2|88630.7|88580.7|88655|88614.5|88613.3|88575.3|820
1641326100000|2022-01-04 19:55:00|88629.9|88579.9|88620.3|88570.3|88643.1|88593.1|88575.8|88525.8|1226
1641326400000|2022-01-04 20:00:00|88619.5|88569.5|88634.5|88584.5|88647.2|88597.2|88611.7|88568.7|1146
1641326700000|2022-01-04 20:05:00|88634.6|88584.6|88623.6|88573.6|88637.1|88593.9|88605.2|88570.5|603
1641327000000|2022-01-04 20:10:00|88624.3|88574.3|88610.5|88560.5|88629.2|88590.9|88602|88560|521
1641327300000|2022-01-04 20:15:00|88610.4|88560.4|88629.1|88579.1|88633|88594.8|88594|88551.1|595
1641327600000|2022-01-04 20:20:00|88628.7|88578.7|88621.4|88571.4|88632.4|88595.6|88605.7|88568.9|795
1641327900000|2022-01-04 20:25:00|88622.7|88572.7|88636.9|88586.9|88640.2|88600.3|88609.4|88568|913
1641328200000|2022-01-04 20:30:00|88636.5|88586.5|88639.2|88589.2|88648|88608.2|88627.4|88582.2|667
1641328500000|2022-01-04 20:35:00|88642.2|88592.2|88619.1|88569.1|88653.2|88606.5|88605.1|88555.1|713
1641328800000|2022-01-04 20:40:00|88616.2|88566.2|88627.8|88577.8|88628.1|88587.7|88602.5|88564.2|751
1641329100000|2022-01-04 20:45:00|88628.4|88578.4|88639.7|88589.7|88650|88600|88617.3|88576.1|752
1641329400000|2022-01-04 20:50:00|88639.9|88589.9|88642.6|88592.6|88657|88609.5|88626.5|88582.7|947
1641329700000|2022-01-04 20:55:00|88643.1|88593.1|88641.6|88591.6|88675.3|88625.3|88631.4|88581.4|1157
1641330000000|2022-01-04 21:00:00|88641.7|88591.7|88626.3|88576.3|88646.7|88596.7|88615.6|88566.2|890
1641330300000|2022-01-04 21:05:00|88626.5|88576.5|88676.5|88626.5|88679.8|88632.5|88621.3|88576.5|461
1641330600000|2022-01-04 21:10:00|88677.1|88627.1|88665.4|88615.4|88686.8|88648.8|88663.6|88613.6|444
1641330900000|2022-01-04 21:15:00|88672.2|88622.2|88667.1|88617.1|88677.9|88628.8|88653.8|88610.8|314
1641331200000|2022-01-04 21:20:00|88667|88617|88660.4|88610.4|88670.8|88620.8|88644.6|88594.6|453
1641331500000|2022-01-04 21:25:00|88653.1|88603.1|88668|88618|88673.1|88623.1|88650.7|88600.7|733
1641331800000|2022-01-04 21:30:00|88668.8|88618.8|88677.5|88627.5|88694.3|88644.3|88662.2|88612.2|957
1641332100000|2022-01-04 21:35:00|88678.6|88628.6|88683|88633|88691.9|88641.9|88671.3|88621.3|457
1641332400000|2022-01-04 21:40:00|88682.3|88632.3|88683.6|88633.6|88687.6|88637.6|88674.7|88624.7|491
1641332700000|2022-01-04 21:45:00|88682|88632|88645|88595|88682.5|88632.5|88642|88592|623
1641333000000|2022-01-04 21:50:00|88645.4|88595.4|88644.5|88594.5|88716.5|88603.6|88641.1|88538.1|348
1641333300000|2022-01-04 21:55:00|88647.5|88597.5|88693.5|88519.5|88730.6|88601.9|88625.3|88512|558
1641333600000|2022-01-04 22:00:00|88726|88510.9|88946.1|88509.1|88994.8|88556.4|88726|88463.2|110
1641333900000|2022-01-04 22:05:00|88945|88517.8|88910.4|88542.8|89024.1|88563.6|88899.5|88465.7|194
1641334200000|2022-01-04 22:10:00|88963.3|88502.1|88980.7|88483.7|89021|88571.3|88855.8|88358.8|222
1641334500000|2022-01-04 22:15:00|89002|88505|89004|88507|89017.5|88596.7|88891|88410|277
1641334800000|2022-01-04 22:20:00|88956.6|88534.1|89000.7|88503.7|89019|88596.3|88891.5|88408.3|323
1641335100000|2022-01-04 22:25:00|88972.4|88518.6|88933.9|88497.4|89030|88586.6|88890.3|88465.2|339
1641335400000|2022-01-04 22:30:00|88920|88514|88914|88553.4|89015.9|88579.2|88903.7|88495.8|315
1641335700000|2022-01-04 22:35:00|88913.1|88552.7|88963.7|88532.7|89008.5|88593.8|88887.5|88506.1|264
1641336000000|2022-01-04 22:40:00|88959|88530.4|88908.1|88573.6|88985.2|88586.4|88886.5|88517.7|277
1641336300000|2022-01-04 22:45:00|88860.2|88520.7|88876.6|88552.7|89011.5|88587.3|88841.4|88495.9|265
1641336600000|2022-01-04 22:50:00|88875|88541.9|88876.3|88516.5|89010|88582.2|88829.4|88495.5|244
1641336900000|2022-01-04 22:55:00|88900.4|88511.6|88978.7|88528.8|88998|88580.4|88838.4|88489.3|432
1641337200000|2022-01-04 23:00:00|88964.8|88535.3|88790.4|88595.2|88964.8|88603.1|88755.7|88504.5|764
1641337500000|2022-01-04 23:05:00|88790.6|88595.4|88765.2|88585.3|88818.2|88612.4|88746.7|88565.9|731
1641337800000|2022-01-04 23:10:00|88755.2|88586.8|88760.5|88605.3|88811.1|88654.1|88704.1|88571|479
1641338100000|2022-01-04 23:15:00|88760.3|88605|88743.5|88610.2|88782|88653.9|88703.9|88591.1|525
1641338400000|2022-01-04 23:20:00|88743.8|88612.8|88667.1|88617.1|88778|88661.1|88663.8|88581.6|494
1641338700000|2022-01-04 23:25:00|88666.9|88616.9|88678.1|88628.1|88715.1|88632.3|88659.4|88573.8|1126
1641339000000|2022-01-04 23:30:00|88677.7|88627.7|88691.5|88641.5|88698|88648|88669.3|88619.3|1307
1641339300000|2022-01-04 23:35:00|88691.9|88641.9|88660.7|88610.7|88696.6|88646.6|88653.5|88603.5|1258
1641339600000|2022-01-04 23:40:00|88662.3|88612.3|88667.7|88617.7|88685.2|88635.2|88654.9|88604.9|658
1641339900000|2022-01-04 23:45:00|88668.1|88618.1|88682.7|88632.7|88686.2|88636.2|88662.5|88612.5|906
1641340200000|2022-01-04 23:50:00|88683.6|88633.6|88657.9|88607.9|88686.9|88636.9|88650.7|88600.7|368
1641340500000|2022-01-04 23:55:00|88666.6|88616.6|88669.9|88619.9|88675.6|88625.6|88651.2|88601.2|474
1641340800000|2022-01-05 00:00:00|88670.4|88620.4|88667|88617|88728.5|88642.2|88658.5|88594.8|559
1641341100000|2022-01-05 00:05:00|88672.9|88622.9|88644|88594|88682.6|88632.6|88644|88594|759
1641341400000|2022-01-05 00:10:00|88646.3|88596.3|88643.3|88593.3|88656.3|88606.3|88643.3|88593.3|351
1641341700000|2022-01-05 00:15:00|88644|88594|88656.2|88606.2|88662.2|88612.2|88644|88594|466
1641342000000|2022-01-05 00:20:00|88657.6|88607.6|88659.9|88609.9|88671|88621|88657.3|88607.3|473
1641342300000|2022-01-05 00:25:00|88660.9|88610.9|88664.9|88614.9|88674|88624|88656.3|88606.3|526
1641342600000|2022-01-05 00:30:00|88666.9|88616.9|88697.4|88647.4|88705.3|88655.3|88663.6|88613.6|955
1641342900000|2022-01-05 00:35:00|88697.6|88647.6|88700|88650|88732.3|88682.3|88694.6|88644.6|604
1641343200000|2022-01-05 00:40:00|88700.7|88650.7|88698|88648|88709.6|88659.6|88692.7|88642.7|433
1641343500000|2022-01-05 00:45:00|88697.4|88647.4|88701|88651|88704.2|88654.2|88686.1|88636.1|395
1641343800000|2022-01-05 00:50:00|88701.1|88651.1|88699|88649|88709.5|88659.5|88691.4|88641.4|752
1641344100000|2022-01-05 00:55:00|88698.6|88648.6|88731.3|88681.3|88736.5|88686.5|88696.5|88646.5|815
1641344400000|2022-01-05 01:00:00|88731.5|88681.5|88695.8|88645.8|88731.5|88681.5|88694.1|88644.1|787
1641344700000|2022-01-05 01:05:00|88695.1|88645.1|88690.8|88640.8|88707.1|88657.1|88685.7|88635.7|653
1641345000000|2022-01-05 01:10:00|88691|88641|88686.7|88636.7|88694.8|88644.8|88680.7|88630.7|704
1641345300000|2022-01-05 01:15:00|88686.8|88636.8|88658.1|88608.1|88689.8|88639.8|88645.6|88595.6|621
1641345600000|2022-01-05 01:20:00|88657.4|88607.4|88647.8|88597.8|88660.7|88610.7|88637.1|88587.1|675
1641345900000|2022-01-05 01:25:00|88647.6|88597.6|88640.3|88590.3|88657.3|88607.3|88632.7|88582.7|616
1641346200000|2022-01-05 01:30:00|88640.6|88590.6|88715.2|88665.2|88728.6|88668.7|88634.8|88584.8|1036
1641346500000|2022-01-05 01:35:00|88715.8|88665.8|88683.4|88633.4|88722.2|88672.2|88677.9|88627.9|627
1641346800000|2022-01-05 01:40:00|88683.3|88633.3|88669.7|88619.7|88712|88662|88667.8|88617.8|652
1641347100000|2022-01-05 01:45:00|88670.1|88620.1|88682.4|88632.4|88688.9|88638.9|88662.6|88612.6|950
1641347400000|2022-01-05 01:50:00|88681.8|88631.8|88667.5|88617.5|88699.3|88649.3|88666.4|88616.4|1203
1641347700000|2022-01-05 01:55:00|88667.4|88617.4|88691.8|88641.8|88693.2|88643.2|88660.9|88610.9|911
1641348000000|2022-01-05 02:00:00|88691.5|88641.5|88679.2|88629.2|88729.3|88646.5|88674.2|88585.8|793
1641348300000|2022-01-05 02:05:00|88679.8|88629.8|88700.6|88650.6|88749|88654.5|88678.3|88591.7|792
1641348600000|2022-01-05 02:10:00|88698.6|88648.6|88682.6|88632.6|88746|88653.8|88678.1|88600|1011
1641348900000|2022-01-05 02:15:00|88682.3|88632.3|88728.8|88678.8|88762|88690.4|88674.8|88595.5|797
1641349200000|2022-01-05 02:20:00|88729.4|88679.4|88675.5|88625.5|88734.1|88684.1|88671.2|88621.2|962
1641349500000|2022-01-05 02:25:00|88676.1|88626.1|88669|88619|88698.2|88648.2|88666.1|88616.1|922
1641349800000|2022-01-05 02:30:00|88669.3|88619.3|88640.9|88590.9|88678.9|88628.9|88640.5|88590.5|1230
1641350100000|2022-01-05 02:35:00|88641|88591|88685.1|88635.1|88685.7|88635.7|88636.9|88586.9|787
1641350400000|2022-01-05 02:40:00|88679.6|88629.6|88671.3|88621.3|88701.1|88651.1|88663.5|88613.5|1082
1641350700000|2022-01-05 02:45:00|88671.2|88621.2|88656.1|88606.1|88694.2|88621.2|88646.1|88560.2|1020
1641351000000|2022-01-05 02:50:00|88656.3|88606.3|88652|88602|88664.4|88614.4|88636.5|88586.5|943
1641351300000|2022-01-05 02:55:00|88650.4|88600.4|88657.7|88607.7|88659.7|88609.7|88640.6|88590.6|1106
1641351600000|2022-01-05 03:00:00|88652|88602|88639.2|88589.2|88666.1|88616.1|88638.7|88588.7|988
1641351900000|2022-01-05 03:05:00|88639|88589|88638.5|88588.5|88644|88594|88624.5|88574.5|746
1641352200000|2022-01-05 03:10:00|88638.7|88588.7|88673.3|88623.3|88678|88628|88630.1|88580.1|977
1641352500000|2022-01-05 03:15:00|88669.9|88619.9|88782.7|88639.5|88786.1|88683.2|88660.1|88610.1|996
1641352800000|2022-01-05 03:20:00|88783.9|88621.2|88717.4|88667.4|88786.4|88679.7|88711.6|88621.2|1129
1641353100000|2022-01-05 03:25:00|88728|88678|88713.5|88663.5|88762.2|88678|88708.8|88623.3|943
1641353400000|2022-01-05 03:30:00|88713.3|88663.3|88674.8|88624.8|88717.5|88667.5|88674.6|88624.6|931
1641353700000|2022-01-05 03:35:00|88675|88625|88673.7|88623.7|88713.4|88634.5|88661.3|88574.6|859
1641354000000|2022-01-05 03:40:00|88672.9|88622.9|88672.2|88622.2|88676.8|88626.8|88664.8|88614.8|668
1641354300000|2022-01-05 03:45:00|88671.5|88621.5|88667.5|88617.5|88678.4|88628.4|88662.7|88612.7|727
1641354600000|2022-01-05 03:50:00|88669.6|88619.6|88659.3|88609.3|88670.7|88620.7|88655.5|88605.5|796
1641354900000|2022-01-05 03:55:00|88659.6|88609.6|88654.2|88604.2|88662.6|88612.6|88646.6|88596.6|736
1641355200000|2022-01-05 04:00:00|88654.1|88604.1|88677|88627|88678.2|88628.2|88649.8|88599.8|1106
1641355500000|2022-01-05 04:05:00|88677.3|88627.3|88689.6|88639.6|88697.4|88647.4|88673.7|88623.7|1163
1641355800000|2022-01-05 04:10:00|88689.5|88639.5|88706.9|88656.9|88718.6|88668.6|88686.5|88636.5|1085
1641356100000|2022-01-05 04:15:00|88708.6|88658.6|88696.7|88646.7|88728.3|88660.5|88685.8|88598.7|1373
1641356400000|2022-01-05 04:20:00|88696.8|88646.8|88693.3|88643.3|88699.6|88649.6|88685|88635|748
1641356700000|2022-01-05 04:25:00|88693.2|88643.2|88690.7|88640.7|88693.6|88643.6|88665.5|88615.5|630
1641357000000|2022-01-05 04:30:00|88690.6|88640.6|88700|88650|88701.4|88651.4|88684.7|88634.7|687
1641357300000|2022-01-05 04:35:00|88700.2|88650.2|88695.2|88645.2|88705.6|88655.6|88691.7|88641.7|765
1641357600000|2022-01-05 04:40:00|88694.7|88644.7|88685.7|88635.7|88699.5|88649.5|88677.9|88627.9|990
1641357900000|2022-01-05 04:45:00|88682.5|88632.5|88679.2|88629.2|88692|88642|88677.7|88627.7|754
1641358200000|2022-01-05 04:50:00|88679.8|88629.8|88723|88673|88729.8|88679.8|88676.6|88626.6|1011
1641358500000|2022-01-05 04:55:00|88723.1|88673.1|88735.4|88685.4|88741.9|88691.9|88722.9|88672.9|866
1641358800000|2022-01-05 05:00:00|88735.3|88685.3|88704.5|88654.5|88736.4|88686.4|88701.7|88651.7|659
1641359100000|2022-01-05 05:05:00|88703.7|88653.7|88698.9|88648.9|88709.2|88659.2|88698.7|88648.7|518
1641359400000|2022-01-05 05:10:00|88703.3|88653.3|88700|88650|88706.8|88656.8|88693|88643|442
1641359700000|2022-01-05 05:15:00|88700.1|88650.1|88707.2|88657.2|88710.9|88660.9|88695.6|88645.6|414
1641360000000|2022-01-05 05:20:00|88707.3|88657.3|88715.7|88665.7|88798|88709.2|88700.7|88650.7|907
1641360300000|2022-01-05 05:25:00|88715.8|88665.8|88707.6|88657.6|88717.5|88667.5|88703.3|88653.3|812
1641360600000|2022-01-05 05:30:00|88707.9|88657.9|88735.3|88685.3|88737.3|88687.3|88697.2|88647.2|728
1641360900000|2022-01-05 05:35:00|88736.9|88686.9|88753.1|88703.1|88757.8|88707.8|88724.2|88674.2|877
1641361200000|2022-01-05 05:40:00|88753.3|88703.3|88766|88716|88766.5|88716.5|88746.6|88696.6|676
1641361500000|2022-01-05 05:45:00|88765.8|88715.8|88734.7|88684.7|88768.7|88718.7|88731.9|88681.9|665
1641361800000|2022-01-05 05:50:00|88734.9|88684.9|88723.7|88673.7|88736.6|88686.6|88715.8|88665.8|754
1641362100000|2022-01-05 05:55:00|88727|88677|88711.1|88661.1|88731.9|88681.9|88706.1|88656.1|884
1641362400000|2022-01-05 06:00:00|88711.8|88661.8|88744.7|88694.7|88749.1|88699.1|88711.8|88661.8|1057
1641362700000|2022-01-05 06:05:00|88744.3|88694.3|88726.2|88676.2|88748.6|88698.6|88725.1|88675.1|766
1641363000000|2022-01-05 06:10:00|88725.5|88675.5|88723|88673|88728.3|88678.3|88706.4|88656.4|912
1641363300000|2022-01-05 06:15:00|88722.9|88672.9|88725.8|88675.8|88734.1|88684.1|88718.2|88668.2|740
1641363600000|2022-01-05 06:20:00|88724.9|88674.9|88702.5|88652.5|88730.6|88680.6|88696.6|88646.6|716
1641363900000|2022-01-05 06:25:00|88702.8|88652.8|88688.8|88638.8|88706.2|88656.2|88686.5|88636.5|666
1641364200000|2022-01-05 06:30:00|88687.9|88637.9|88711|88661|88721.1|88671.1|88682.5|88632.5|789
1641364500000|2022-01-05 06:35:00|88711.7|88661.7|88629|88579|88712.4|88662.4|88610.9|88560.9|780
1641364800000|2022-01-05 06:40:00|88628.9|88578.9|88650.8|88600.8|88662.1|88612.1|88624.4|88574.4|777
1641365100000|2022-01-05 06:45:00|88650|88600|88660.5|88610.5|88667.8|88617.8|88650|88600|669
1641365400000|2022-01-05 06:50:00|88660.9|88610.9|88677.3|88627.3|88682.3|88632.3|88660.9|88610.9|569
1641365700000|2022-01-05 06:55:00|88678.1|88628.1|88661.4|88611.4|88682|88632|88642|88592|662
1641366000000|2022-01-05 07:00:00|88661.6|88611.6|88674.1|88624.1|88705|88667.2|88597.1|88549.6|1164
1641366300000|2022-01-05 07:05:00|88674.4|88624.4|88589.9|88539.9|88675.1|88625.1|88580.1|88530.1|955
1641366600000|2022-01-05 07:10:00|88589.7|88539.7|88559.4|88509.4|88605.3|88568.4|88544.2|88500.9|978
1641366900000|2022-01-05 07:15:00|88558.3|88508.3|88588.3|88538.3|88589.3|88548.6|88544|88506.7|1093
1641367200000|2022-01-05 07:20:00|88588|88538|88605.3|88555.3|88664.4|88614.4|88586|88536|1001
1641367500000|2022-01-05 07:25:00|88606|88556|88665.9|88615.9|88671.8|88621.8|88590.2|88553.7|969
1641367800000|2022-01-05 07:30:00|88665.6|88615.6|88574|88549|88675.1|88638.6|88573.8|88538.5|1186
1641368100000|2022-01-05 07:35:00|88574.5|88549.5|88571.5|88546.5|88594.5|88567.4|88538.3|88500.7|1159
1641368400000|2022-01-05 07:40:00|88571.3|88546.3|88591.4|88541.4|88593.1|88554.7|88556|88527.2|1128
1641368700000|2022-01-05 07:45:00|88592.9|88542.9|88570.6|88545.6|88594.7|88554.9|88534|88502.5|1042
1641369000000|2022-01-05 07:50:00|88569.9|88544.9|88559.2|88534.2|88591.3|88562.2|88537|88512|1107
1641369300000|2022-01-05 07:55:00|88559.8|88534.8|88590.9|88565.9|88595.3|88566.5|88548.8|88523.8|1158
1641369600000|2022-01-05 08:00:00|88590.8|88565.8|88549.5|88524.5|88591|88566|88532.3|88507.3|1399
1641369900000|2022-01-05 08:05:00|88549.1|88524.1|88495.2|88470.2|88569|88544|88483.9|88456.9|1209
1641370200000|2022-01-05 08:10:00|88494.3|88469.3|88485.3|88460.3|88539.9|88514.9|88467|88442|1242
1641370500000|2022-01-05 08:15:00|88485.5|88460.5|88511.2|88486.2|88517.1|88492.1|88464|88439|1211
1641370800000|2022-01-05 08:20:00|88511.4|88486.4|88503.8|88478.8|88539.6|88514.6|88476.8|88450.7|1474
1641371100000|2022-01-05 08:25:00|88505|88480|88486.6|88461.6|88513.2|88482.5|88457.7|88424.5|1232
1641371400000|2022-01-05 08:30:00|88486.8|88461.8|88513.7|88488.7|88524.2|88494.4|88445.4|88420.4|1185
1641371700000|2022-01-05 08:35:00|88515.3|88490.3|88545.8|88520.8|88563.5|88538.5|88514.1|88489.1|1411
1641372000000|2022-01-05 08:40:00|88546.2|88521.2|88601.7|88576.7|88616.8|88577.7|88523.5|88498.5|1305
1641372300000|2022-01-05 08:45:00|88601.8|88576.8|88588.7|88538.7|88613.5|88576.8|88531.5|88497.2|1189
1641372600000|2022-01-05 08:50:00|88575.6|88550.6|88566.7|88516.7|88590.7|88553.4|88490.6|88465.6|1297
1641372900000|2022-01-05 08:55:00|88566.9|88516.9|88528.4|88478.4|88578|88549.2|88489.8|88464.8|1341
1641373200000|2022-01-05 09:00:00|88515.5|88490.5|88479.7|88454.7|88547.6|88510.2|88463.6|88438.6|1230
1641373500000|2022-01-05 09:05:00|88479.8|88454.8|88405.3|88380.3|88488.4|88463.4|88399.8|88374.8|1189
1641373800000|2022-01-05 09:10:00|88405.4|88380.4|88395.8|88370.8|88427.9|88402.9|88384.4|88359.4|1203
1641374100000|2022-01-05 09:15:00|88397.9|88372.9|88398.5|88373.5|88458.1|88423.5|88348.8|88314.1|1356
1641374400000|2022-01-05 09:20:00|88398.3|88373.3|88380|88355|88440.2|88415.2|88378.4|88353.4|1241
1641374700000|2022-01-05 09:25:00|88379.4|88354.4|88351|88326|88405.1|88373.3|88322.7|88292.2|1322
1641375000000|2022-01-05 09:30:00|88352.5|88327.5|88327.1|88302.1|88355.2|88330.2|88315.3|88290.3|1124
1641375300000|2022-01-05 09:35:00|88327.4|88302.4|88418.7|88393.7|88436|88408.3|88326.6|88301.6|1244
1641375600000|2022-01-05 09:40:00|88419|88394|88392.1|88367.1|88427.1|88402.1|88391.8|88366.8|1069
1641375900000|2022-01-05 09:45:00|88392.5|88367.5|88393.6|88368.6|88411.1|88386.1|88384.3|88357.7|1016
1641376200000|2022-01-05 09:50:00|88393.5|88368.5|88427.1|88402.1|88432|88407|88377.8|88352.8|1033
1641376500000|2022-01-05 09:55:00|88426.1|88401.1|88426.2|88401.2|88437.3|88409.7|88418.7|88381.6|1118
1641376800000|2022-01-05 10:00:00|88426|88401|88400.1|88375.1|88430.6|88405.6|88388.5|88363.5|1120
1641377100000|2022-01-05 10:05:00|88399.9|88374.9|88377.8|88352.8|88414.9|88389.9|88363.5|88338.5|1360
1641377400000|2022-01-05 10:10:00|88377.3|88352.3|88433.2|88408.2|88450.7|88413.4|88376.6|88351.6|1287
1641377700000|2022-01-05 10:15:00|88433|88408|88419.5|88394.5|88455|88430|88418.9|88393.9|1246
1641378000000|2022-01-05 10:20:00|88419.3|88394.3|88473.1|88448.1|88482.7|88457.7|88396.4|88359.5|1216
1641378300000|2022-01-05 10:25:00|88473.4|88448.4|88435.2|88410.2|88473.4|88448.4|88413.8|88388.8|1238
1641378600000|2022-01-05 10:30:00|88435.5|88410.5|88412.7|88387.7|88440.2|88415.2|88380.3|88355.3|1371
1641378900000|2022-01-05 10:35:00|88412.6|88387.6|88438.1|88413.1|88448.4|88413.6|88408|88383|1051
1641379200000|2022-01-05 10:40:00|88436.9|88411.9|88437.6|88412.6|88485.7|88460.7|88420.5|88395.5|1103
1641379500000|2022-01-05 10:45:00|88437.7|88412.7|88370.9|88345.9|88437.8|88412.8|88329.5|88304.5|1207
1641379800000|2022-01-05 10:50:00|88371.2|88346.2|88405.8|88380.8|88410.6|88385.6|88370.5|88345.5|999
1641380100000|2022-01-05 10:55:00|88404.6|88379.6|88413.1|88388.1|88420.5|88395.5|88373.9|88348.9|1086
1641380400000|2022-01-05 11:00:00|88413.2|88388.2|88417.4|88392.4|88421.7|88396.7|88388.2|88363.2|1352
1641380700000|2022-01-05 11:05:00|88418.1|88393.1|88409.7|88384.7|88448.2|88423.2|88397.5|88372.5|1133
1641381000000|2022-01-05 11:10:00|88409.6|88384.6|88364.7|88339.7|88416.4|88391.4|88315.6|88290.6|1296
1641381300000|2022-01-05 11:15:00|88365.1|88340.1|88333|88308|88372.5|88341.8|88321.2|88285.4|1156
1641381600000|2022-01-05 11:20:00|88332.7|88307.7|88349.8|88324.8|88363.4|88338.4|88313.2|88288.2|1062
1641381900000|2022-01-05 11:25:00|88350.7|88325.7|88365.5|88315.5|88368.9|88332.6|88307.5|88282.5|1016
1641382200000|2022-01-05 11:30:00|88355|88330|88321.9|88296.9|88357|88332|88312.2|88287.2|1103
1641382500000|2022-01-05 11:35:00|88322|88297|88310.2|88285.2|88333.6|88308.6|88292.7|88267.7|1231
1641382800000|2022-01-05 11:40:00|88311.5|88286.5|88315.2|88290.2|88327.3|88302.3|88286.9|88261.9|1205
1641383100000|2022-01-05 11:45:00|88315.5|88290.5|88291.6|88266.6|88315.9|88290.9|88277.5|88252.5|1185
1641383400000|2022-01-05 11:50:00|88291.3|88266.3|88305.1|88280.1|88322.6|88297.6|88270.1|88245.1|1012
1641383700000|2022-01-05 11:55:00|88305.5|88280.5|88299.8|88274.8|88333.5|88308.5|88279.2|88254.2|1052
1641384000000|2022-01-05 12:00:00|88300.7|88275.7|88314.9|88289.9|88319.1|88294.1|88285.6|88260.6|1269
1641384300000|2022-01-05 12:05:00|88314.7|88289.7|88332.2|88307.2|88346.8|88321.8|88309.2|88284.2|1263
1641384600000|2022-01-05 12:10:00|88332.9|88307.9|88310.6|88285.6|88335.6|88310.6|88292.2|88267.2|1047
1641384900000|2022-01-05 12:15:00|88310.3|88285.3|88357.9|88332.9|88377.7|88352.7|88292|88242|1564
1641385200000|2022-01-05 12:20:00|88358.1|88333.1|88370.1|88345.1|88400.3|88362.6|88309.7|88284.7|1163
1641385500000|2022-01-05 12:25:00|88369.8|88344.8|88345.3|88320.3|88383.8|88358.8|88298.7|88273.7|1227
1641385800000|2022-01-05 12:30:00|88344.8|88319.8|88359.8|88334.8|88366.1|88341.1|88338.5|88313.5|987
1641386100000|2022-01-05 12:35:00|88357.8|88332.8|88355.6|88330.6|88364.3|88339.3|88339.5|88314.5|1308
1641386400000|2022-01-05 12:40:00|88355.7|88330.7|88327.5|88302.5|88359.5|88334.5|88309.5|88284.5|1176
1641386700000|2022-01-05 12:45:00|88327.8|88302.8|88354.2|88329.2|88359.7|88334.7|88325.6|88300.6|1076
1641387000000|2022-01-05 12:50:00|88354.7|88329.7|88330.6|88305.6|88358.4|88333.4|88304.3|88279.3|1248
1641387300000|2022-01-05 12:55:00|88328.9|88303.9|88243|88218|88333.3|88308.3|88239.4|88214.4|1351
1641387600000|2022-01-05 13:00:00|88243.5|88218.5|88271.6|88246.6|88290.4|88265.4|88233.6|88208.6|1530
1641387900000|2022-01-05 13:05:00|88271.4|88246.4|88245.7|88220.7|88307.4|88282.4|88221.3|88196.3|1316
1641388200000|2022-01-05 13:10:00|88246.3|88221.3|88133.2|87959.6|88251|88226|88070.6|87959.6|1626
1641388500000|2022-01-05 13:15:00|88131.2|87972|88186.2|88161.2|88289.5|88205|88130.3|87966.7|1968
1641388800000|2022-01-05 13:20:00|88189.8|88164.8|88187|88162|88213.5|88188.5|88175.5|88138.4|1562
1641389100000|2022-01-05 13:25:00|88185|88160|88179.8|88154.8|88225.2|88196.6|88151.2|88126.2|1611
1641389400000|2022-01-05 13:30:00|88179.5|88154.5|88180.3|88155.3|88196|88160.1|88129.6|88104.6|1641
1641389700000|2022-01-05 13:35:00|88181.3|88156.3|88160|88135|88208.2|88183.2|88151|88116.5|1663
1641390000000|2022-01-05 13:40:00|88159.7|88134.7|88165.5|88140.5|88210.8|88172|88121.1|88096.1|1546
1641390300000|2022-01-05 13:45:00|88168.4|88143.4|88131.3|88106.3|88187.3|88160.8|88127|88102|1523
1641390600000|2022-01-05 13:50:00|88133.4|88108.4|88107.6|88082.6|88156.1|88129.7|88091.8|88062.4|1300
1641390900000|2022-01-05 13:55:00|88107.5|88082.5|88121.6|88096.6|88153|88128|88107.5|88082.5|1223
1641391200000|2022-01-05 14:00:00|88122.2|88097.2|88072.2|88047.2|88144|88114.3|88054.5|88005.3|1659
1641391500000|2022-01-05 14:05:00|88070.9|88045.9|88095.3|88045.3|88119.9|88088|88069.5|88033|1415
1641391800000|2022-01-05 14:10:00|88096.2|88046.2|88056|88031|88096.2|88055.5|88018.4|87987.7|1484
1641392100000|2022-01-05 14:15:00|88056.6|88031.6|88007.4|87982.4|88057.2|88032.2|87999.1|87974.1|1324
1641392400000|2022-01-05 14:20:00|88008.3|87983.3|88015.3|87990.3|88023.1|87996.2|87978.3|87953.3|1422
1641392700000|2022-01-05 14:25:00|88014.9|87989.9|88091.4|88041.4|88111.9|88077|88007.3|87982.3|1358
1641393000000|2022-01-05 14:30:00|88091.5|88041.5|88085.6|88035.6|88116.4|88079.5|88014.6|87977.8|1896
1641393300000|2022-01-05 14:35:00|88085.3|88035.3|88071.1|88046.1|88122.6|88083.7|88047.9|87998.2|1581
1641393600000|2022-01-05 14:40:00|88070.5|88045.5|88018.6|87968.6|88072.9|88047.9|87993|87960.7|1518
1641393900000|2022-01-05 14:45:00|88018.4|87968.4|87965.2|87940.2|88020.2|87976.5|87949.6|87911|1321
1641394200000|2022-01-05 14:50:00|87965.1|87940.1|87958.3|87933.3|87977.3|87952.3|87917.2|87880.5|1372
1641394500000|2022-01-05 14:55:00|87958.4|87933.4|87952.4|87927.4|87987.7|87962.7|87932.1|87907.1|1684
1641394800000|2022-01-05 15:00:00|87953|87928|87912.5|87887.5|87954.4|87929.4|87878.6|87850.1|1719
1641395100000|2022-01-05 15:05:00|87911.8|87886.8|87927.2|87902.2|87945.8|87920.8|87894.8|87869.8|1228
1641395400000|2022-01-05 15:10:00|87926.9|87901.9|87906.1|87881.1|87930.1|87905.1|87870.2|87845.2|1306
1641395700000|2022-01-05 15:15:00|87905.7|87880.7|87943|87918|87949|87918|87888.8|87863.8|1182
1641396000000|2022-01-05 15:20:00|87937.1|87912.1|87946.1|87921.1|87973.8|87943.1|87897.3|87872.3|1492
1641396300000|2022-01-05 15:25:00|87945.4|87920.4|87954.7|87929.7|87959.2|87934.2|87932.8|87906.9|1353
1641396600000|2022-01-05 15:30:00|87955|87930|88028|88003|88036.8|88011.8|87955|87927.4|1526
1641396900000|2022-01-05 15:35:00|88028.2|88003.2|88025.6|88000.6|88049.6|88024.6|87963.3|87938.3|1587
1641397200000|2022-01-05 15:40:00|88025.5|88000.5|87953.3|87928.3|88030.3|88005.3|87951.4|87926.4|1493
1641397500000|2022-01-05 15:45:00|87952.1|87927.1|87974.7|87949.7|87991.7|87966.7|87929|87904|1535
1641397800000|2022-01-05 15:50:00|87975.1|87950.1|87949|87924|88011.5|87986.5|87931.7|87906.7|1643
1641398100000|2022-01-05 15:55:00|87949.3|87924.3|87984.5|87959.5|87994.2|87969.2|87937.4|87912.4|1694
1641398400000|2022-01-05 16:00:00|87986.8|87961.8|88025.6|88000.6|88034.9|88009.9|87958|87933|1383
1641398700000|2022-01-05 16:05:00|88025.4|88000.4|87966.6|87941.6|88025.4|88000.4|87959.9|87934.9|1199
1641399000000|2022-01-05 16:10:00|87967.4|87942.4|88007.7|87982.7|88009.4|87984.4|87951.6|87926.6|1215
1641399300000|2022-01-05 16:15:00|88007.2|87982.2|88099.7|88074.7|88102.2|88077.2|87995.1|87970.1|1384
1641399600000|2022-01-05 16:20:00|88101.1|88076.1|88093.4|88068.4|88117.7|88092.7|88064|88033.6|1405
1641399900000|2022-01-05 16:25:00|88093.3|88068.3|88080.3|88055.3|88106.7|88081.7|88063.9|88038.9|1376
1641400200000|2022-01-05 16:30:00|88080.7|88055.7|88073.4|88048.4|88104.7|88079.7|88044.7|88019.7|1236
1641400500000|2022-01-05 16:35:00|88073.3|88048.3|88049.3|88024.3|88080.1|88048.7|88032.4|88007.4|1151
1641400800000|2022-01-05 16:40:00|88049.5|88024.5|88021.8|87996.8|88053.3|88028.3|88019.5|87994.5|1215
1641401100000|2022-01-05 16:45:00|88022.3|87997.3|88042.5|88017.5|88056.6|88031.6|88018.7|87993.7|1173
1641401400000|2022-01-05 16:50:00|88042.2|88017.2|88052.9|88027.9|88057.6|88032.6|88036.6|88011.6|1045
1641401700000|2022-01-05 16:55:00|88053.2|88028.2|88033.6|88008.6|88053.9|88028.9|88017.3|87992.3|1225
1641402000000|2022-01-05 17:00:00|88034.1|88009.1|87988|87938|88054.9|88015.5|87987.2|87937.2|1419
1641402300000|2022-01-05 17:05:00|87988.4|87938.4|87970.9|87945.9|87999.5|87953.7|87956.1|87917.8|1453
1641402600000|2022-01-05 17:10:00|87972.2|87947.2|87963.6|87938.6|87985.5|87951.1|87947.7|87920.7|1265
1641402900000|2022-01-05 17:15:00|87964.3|87939.3|87953.8|87928.8|87975.1|87942.7|87949.1|87919.3|1114
1641403200000|2022-01-05 17:20:00|87955.8|87930.8|87974.3|87924.3|87975.2|87933.7|87915.5|87871.6|1310
1641403500000|2022-01-05 17:25:00|87973.9|87923.9|87951.6|87926.6|87979.2|87943.1|87937.8|87899.9|1061
1641403800000|2022-01-05 17:30:00|87952.3|87927.3|87946.1|87921.1|87985.2|87936.4|87937.6|87894.4|1252
1641404100000|2022-01-05 17:35:00|87945.4|87920.4|87974.4|87949.4|87983.7|87951.2|87944.6|87916.7|952
1641404400000|2022-01-05 17:40:00|87974.2|87949.2|87973.4|87948.4|87975.5|87950.5|87965.5|87940.5|965
1641404700000|2022-01-05 17:45:00|87973.5|87948.5|87974|87949|87981.6|87956.6|87963.3|87938.3|943
1641405000000|2022-01-05 17:50:00|87974.3|87949.3|87999.9|87974.9|88026.9|88000.9|87968.4|87943.4|1177
1641405300000|2022-01-05 17:55:00|88000.5|87975.5|88024.5|87999.5|88034|88002.5|87992.7|87967.7|1108
1641405600000|2022-01-05 18:00:00|88024.8|87999.8|88048.9|87998.9|88060.4|88023.5|87984.3|87943.2|1221
1641405900000|2022-01-05 18:05:00|88049.1|87999.1|88047.1|88022.1|88060.3|88022.9|88034|87989.5|884
1641406200000|2022-01-05 18:10:00|88047.3|88022.3|88055.2|88005.2|88071.2|88032.5|88038.2|87998.5|993
1641406500000|2022-01-05 18:15:00|88055.7|88005.7|88064.6|88014.6|88071.6|88031.8|88028.9|87989.1|1068
1641406800000|2022-01-05 18:20:00|88064.5|88014.5|88049.6|88024.6|88070.1|88033.1|88046.8|88009.3|977
1641407100000|2022-01-05 18:25:00|88049.1|88024.1|88037.9|88012.9|88054.2|88029.2|88032.9|87997.2|786
1641407400000|2022-01-05 18:30:00|88038.2|88013.2|88025.5|88000.5|88047.9|88018|88024.8|87987.7|851
1641407700000|2022-01-05 18:35:00|88026.1|88001.1|88021.2|87971.2|88038.7|88002.6|88004.1|87959.6|1082
1641408000000|2022-01-05 18:40:00|88020.9|87970.9|88016.5|87966.5|88021.3|87983.2|87994.6|87959.7|782
1641408300000|2022-01-05 18:45:00|88016.6|87966.6|88010|87985|88021.4|87989.8|88000.3|87960.6|892
1641408600000|2022-01-05 18:50:00|88008.9|87983.9|88024.2|87999.2|88043.9|88006.7|88007.5|87975.7|772
1641408900000|2022-01-05 18:55:00|88022.3|87997.3|88093.5|88043.5|88099.5|88049.5|87986.9|87936.9|1413
1641409200000|2022-01-05 19:00:00|88093.6|88043.6|88077.6|88027.6|88132.6|88082.6|87997.3|87947.3|2073
1641409500000|2022-01-05 19:05:00|88077.8|88027.8|88300.8|88250.8|88319.2|88269.2|88039.1|87989.1|2219
1641409800000|2022-01-05 19:10:00|88299|88249|88314.6|88264.6|88352.4|88302.4|88268.7|88218.7|2066
1641410100000|2022-01-05 19:15:00|88314.8|88264.8|88309.8|88259.8|88333.9|88283.9|88246.7|88196.7|1890
1641410400000|2022-01-05 19:20:00|88309.7|88259.7|88303.1|88253.1|88313.9|88263.9|88239.2|88189.2|1727
1641410700000|2022-01-05 19:25:00|88304|88254|88261.5|88211.5|88351|88301|88213.9|88163.9|1838
1641411000000|2022-01-05 19:30:00|88260.8|88210.8|88369.3|88319.3|88370.6|88320.6|88260.8|88210.8|1722
1641411300000|2022-01-05 19:35:00|88368.1|88318.1|88416.5|88366.5|88423.8|88375.2|88367.2|88317.2|1564
1641411600000|2022-01-05 19:40:00|88415.8|88365.8|88425.4|88375.4|88438.7|88392.9|88394.5|88344.5|1401
1641411900000|2022-01-05 19:45:00|88425.2|88375.2|88414.3|88364.3|88435.3|88397.3|88384|88347.5|1415
1641412200000|2022-01-05 19:50:00|88412.2|88362.2|88397.2|88347.2|88416.6|88371.1|88374|88324|1551
1641412500000|2022-01-05 19:55:00|88396.7|88346.7|88456.1|88431.1|88465.2|88437.5|88393.6|88346.4|1606
1641412800000|2022-01-05 20:00:00|88456|88431|88450.8|88425.8|88503.3|88466.9|88445.9|88408|1509
1641413100000|2022-01-05 20:05:00|88450.7|88425.7|88567.6|88517.6|88600.8|88550.8|88450|88419.6|1334
1641413400000|2022-01-05 20:10:00|88567.5|88517.5|88531.5|88481.5|88574.4|88524.4|88481.8|88431.8|1275
1641413700000|2022-01-05 20:15:00|88531.3|88481.3|88558.2|88508.2|88563.9|88513.9|88530.1|88480.1|1275
1641414000000|2022-01-05 20:20:00|88558.3|88508.3|88561.1|88511.1|88586|88536|88545.5|88502.3|1419
1641414300000|2022-01-05 20:25:00|88560.8|88510.8|88538.5|88488.5|88570|88520|88524.5|88474.5|1187
1641414600000|2022-01-05 20:30:00|88538.3|88488.3|88523.8|88473.8|88552|88508.2|88520.5|88472.8|1213
1641414900000|2022-01-05 20:35:00|88523.7|88473.7|88535.1|88485.1|88592.8|88542.8|88512.6|88462.6|1352
1641415200000|2022-01-05 20:40:00|88534.9|88484.9|88512.9|88462.9|88561.6|88511.6|88509.7|88459.7|1144
1641415500000|2022-01-05 20:45:00|88512.8|88462.8|88502.2|88452.2|88519.5|88469.5|88495.7|88445.7|1079
1641415800000|2022-01-05 20:50:00|88502.6|88452.6|88541.2|88491.2|88547.7|88497.7|88502.6|88452.6|1091
1641416100000|2022-01-05 20:55:00|88541|88491|88579.6|88529.6|88583.5|88533.5|88539.7|88489.7|1116
1641416400000|2022-01-05 21:00:00|88579.5|88529.5|88541.6|88491.6|88582.4|88532.4|88529.4|88488.5|995
1641416700000|2022-01-05 21:05:00|88541.3|88491.3|88576.5|88526.5|88578.1|88528.1|88526.3|88484.5|723
1641417000000|2022-01-05 21:10:00|88577.2|88527.2|88592.6|88542.6|88613.4|88571.8|88571.9|88521.9|703
1641417300000|2022-01-05 21:15:00|88592.8|88542.8|88591|88541|88608.6|88567|88575.5|88535.9|509
1641417600000|2022-01-05 21:20:00|88590.5|88540.5|88567|88517|88605.5|88555.5|88566.7|88516.7|807
1641417900000|2022-01-05 21:25:00|88566.7|88516.7|88558.3|88508.3|88571.9|88521.9|88551.2|88501.2|858
1641418200000|2022-01-05 21:30:00|88557.9|88507.9|88565.6|88515.6|88567.5|88517.5|88551.8|88501.8|733
1641418500000|2022-01-05 21:35:00|88563.8|88513.8|88554.3|88504.3|88570.1|88520.1|88553.1|88503.1|397
1641418800000|2022-01-05 21:40:00|88553.9|88503.9|88559.1|88509.1|88576.1|88526.1|88553.5|88503.5|471
1641419100000|2022-01-05 21:45:00|88558.9|88508.9|88591.6|88541.6|88591.6|88541.6|88555.8|88505.8|425
1641419400000|2022-01-05 21:50:00|88588.6|88538.6|88573.9|88523.9|88650.5|88545.6|88569.3|88465.8|449
1641419700000|2022-01-05 21:55:00|88574.3|88524.3|88621.6|88457.9|88685.9|88534.6|88568|88407.6|540
1641420000000|2022-01-05 22:00:00|88600.8|88466.5|88581|88084|88650.1|88512.8|88562.8|88069.7|59
1641420300000|2022-01-05 22:05:00|88526|88029|88554.1|88057.1|88576.7|88079.7|88525.8|88028.8|30
1641420600000|2022-01-05 22:10:00|88517.5|88020.5|88580.2|88083.2|88671.8|88174.8|88517.4|88020.4|158
1641420900000|2022-01-05 22:15:00|88592.7|88095.7|88775|88278|88801|88304|88512.9|88015.9|170
1641421200000|2022-01-05 22:20:00|88775.1|88278.1|88687.4|88335.9|88822.1|88401.6|88674.6|88241.8|489
1641421500000|2022-01-05 22:25:00|88762.3|88308.9|88667.9|88421.3|88765.3|88443.1|88667.9|88261.9|312
1641421800000|2022-01-05 22:30:00|88670.4|88413.1|88661.6|88415|88716|88451.8|88657.3|88353.7|773
1641422100000|2022-01-05 22:35:00|88661.5|88415.1|88682|88414.9|88723.8|88463.7|88654.6|88381.8|1064
1641422400000|2022-01-05 22:40:00|88682.5|88414.1|88645.3|88435.1|88714.1|88456.5|88640.4|88306.2|1397
1641422700000|2022-01-05 22:45:00|88671.2|88399.4|88709.3|88391.5|88755.1|88448.6|88653.8|88353.7|1600
1641423000000|2022-01-05 22:50:00|88709.1|88391.7|88666.3|88418.1|88737|88424.3|88665.4|88374|1447
1641423300000|2022-01-05 22:55:00|88666.1|88418.7|88688.3|88406.1|88730.9|88474.9|88638.5|88372.1|1400
1641423600000|2022-01-05 23:00:00|88682.5|88426.7|88633.9|88459.1|88710.2|88471.9|88612.5|88395.5|668
1641423900000|2022-01-05 23:05:00|88636.5|88457.5|88635.6|88475.8|88698.7|88487|88616.9|88455.8|451
1641424200000|2022-01-05 23:10:00|88637.5|88478|88637.4|88484.4|88664.4|88494.5|88619.1|88464.6|507
1641424500000|2022-01-05 23:15:00|88647.4|88490.4|88637.8|88483.7|88665.6|88533.2|88577.1|88454.1|417
1641424800000|2022-01-05 23:20:00|88642.1|88485.9|88643.5|88486.5|88662.6|88529.8|88569.6|88468.7|434
1641425100000|2022-01-05 23:25:00|88637.8|88486.4|88608.2|88474.7|88656.6|88523.2|88561.5|88446.5|403
1641425400000|2022-01-05 23:30:00|88606.4|88474.1|88601.2|88451.1|88650.7|88518.2|88537|88428|521
1641425700000|2022-01-05 23:35:00|88592.1|88452.5|88572.4|88444.3|88597.1|88483.1|88518|88420.1|852
1641426000000|2022-01-05 23:40:00|88574.9|88444|88536.9|88486.9|88601.8|88498.4|88523.2|88432|578
1641426300000|2022-01-05 23:45:00|88535.8|88485.8|88550.2|88500.2|88589.6|88504|88532.6|88459|626
1641426600000|2022-01-05 23:50:00|88546.4|88496.4|88546.7|88496.7|88606.8|88504.3|88538.3|88451.5|575
1641426900000|2022-01-05 23:55:00|88548.4|88498.4|88596.3|88448.3|88615.9|88500|88534.6|88441.8|659
1641427200000|2022-01-06 00:00:00|88588.8|88452.3|88553.2|88503.2|88634.4|88519.6|88543.1|88446.7|940
1641427500000|2022-01-06 00:05:00|88552.9|88502.9|88608.4|88473.9|88608.4|88514.8|88551.8|88457.2|592
1641427800000|2022-01-06 00:10:00|88563|88513|88573.2|88523.2|88626.9|88542.9|88550.7|88461.7|857
1641428100000|2022-01-06 00:15:00|88573.3|88523.3|88573.4|88523.4|88610.6|88537.7|88564.2|88483.3|570
1641428400000|2022-01-06 00:20:00|88573.7|88523.7|88594.7|88544.7|88595.9|88545.9|88570|88520|698
1641428700000|2022-01-06 00:25:00|88594.3|88544.3|88593.7|88543.7|88602.3|88547.5|88556.7|88470.6|824
1641429000000|2022-01-06 00:30:00|88587.8|88537.8|88603.5|88553.5|88606.4|88556.4|88581.4|88531.4|693
1641429300000|2022-01-06 00:35:00|88603.3|88553.3|88623.3|88573.3|88630.9|88580.9|88599.8|88549.8|619
1641429600000|2022-01-06 00:40:00|88623.1|88573.1|88571.5|88521.5|88626.2|88576.2|88571.5|88521.5|616
1641429900000|2022-01-06 00:45:00|88574.2|88524.2|88575.4|88525.4|88587.5|88537.5|88568.7|88518.7|625
1641430200000|2022-01-06 00:50:00|88575|88525|88581.2|88531.2|88583.4|88533.4|88565.3|88515.3|801
1641430500000|2022-01-06 00:55:00|88583.5|88533.5|88586.8|88536.8|88590.2|88540.2|88575.6|88525.6|703
1641430800000|2022-01-06 01:00:00|88586.1|88536.1|88584.8|88534.8|88592|88542|88582|88532|637
1641431100000|2022-01-06 01:05:00|88584.9|88534.9|88606.6|88556.6|88609.4|88559.4|88583.6|88533.6|657
1641431400000|2022-01-06 01:10:00|88606.5|88556.5|88646|88596|88678.4|88625.3|88598.3|88529.1|986
1641431700000|2022-01-06 01:15:00|88646.3|88596.3|88631.1|88581.1|88656.3|88606.3|88629.7|88579.7|804
1641432000000|2022-01-06 01:20:00|88631.5|88581.5|88607.1|88557.1|88658.8|88608.8|88606.7|88556.7|820
1641432300000|2022-01-06 01:25:00|88606.6|88556.6|88633.1|88583.1|88674.4|88593.6|88603.8|88540.5|795
1641432600000|2022-01-06 01:30:00|88631.6|88581.6|88609.3|88559.3|88637.8|88587.8|88597.6|88547.6|1001
1641432900000|2022-01-06 01:35:00|88608.3|88558.3|88626.7|88576.7|88633.3|88583.3|88590|88501.3|986
1641433200000|2022-01-06 01:40:00|88626.5|88576.5|88586.7|88536.7|88627.6|88577.6|88583.7|88533.7|947
1641433500000|2022-01-06 01:45:00|88585.5|88535.5|88546.8|88496.8|88591.6|88541.6|88546.8|88496.8|1104
1641433800000|2022-01-06 01:50:00|88547|88497|88537.6|88487.6|88562.9|88512.9|88535.6|88485.6|821
1641434100000|2022-01-06 01:55:00|88537.8|88487.8|88552.4|88502.4|88561.6|88511.6|88536.7|88486.7|676
1641434400000|2022-01-06 02:00:00|88552.3|88502.3|88572.1|88522.1|88581.2|88531.2|88551.5|88501.5|895
1641434700000|2022-01-06 02:05:00|88572.2|88522.2|88585.6|88535.6|88591.1|88541.1|88562.7|88512.7|837
1641435000000|2022-01-06 02:10:00|88585|88535|88586.3|88536.3|88600.7|88550.7|88579.7|88529.7|716
1641435300000|2022-01-06 02:15:00|88586|88536|88603.4|88553.4|88609.3|88559.3|88585.7|88535.7|741
1641435600000|2022-01-06 02:20:00|88603.5|88553.5|88608.8|88558.8|88616.1|88566.1|88597|88547|701
1641435900000|2022-01-06 02:25:00|88608.4|88558.4|88603.4|88553.4|88620.2|88570.2|88587.8|88537.8|656
1641436200000|2022-01-06 02:30:00|88602.8|88552.8|88599.9|88549.9|88616.9|88566.9|88594.5|88544.5|593
1641436500000|2022-01-06 02:35:00|88599.7|88549.7|88570.7|88520.7|88610.8|88560.8|88565.2|88515.2|711
1641436800000|2022-01-06 02:40:00|88570.9|88520.9|88592.3|88542.3|88593.2|88543.2|88570.7|88520.7|663
1641437100000|2022-01-06 02:45:00|88583.4|88533.4|88598.3|88548.3|88603.3|88553.3|88579|88529|633
1641437400000|2022-01-06 02:50:00|88598.2|88548.2|88596.7|88546.7|88607.1|88557.1|88587.7|88537.7|596
1641437700000|2022-01-06 02:55:00|88596.8|88546.8|88551.1|88501.1|88607.4|88557.4|88534.9|88484.9|1256
1641438000000|2022-01-06 03:00:00|88551.4|88501.4|88571.4|88521.4|88577.5|88527.5|88550.6|88500.6|866
1641438300000|2022-01-06 03:05:00|88571.5|88521.5|88572.1|88522.1|88580.4|88530.4|88561.7|88511.7|578
1641438600000|2022-01-06 03:10:00|88567.8|88517.8|88574.9|88524.9|88591.3|88541.3|88567.8|88517.8|721
1641438900000|2022-01-06 03:15:00|88572.9|88522.9|88581.3|88531.3|88598.5|88548.5|88570.1|88520.1|593
1641439200000|2022-01-06 03:20:00|88581.4|88531.4|88576.7|88526.7|88583|88533|88567.6|88517.6|664
1641439500000|2022-01-06 03:25:00|88577.1|88527.1|88605.5|88555.5|88610.3|88560.3|88573.3|88523.3|722
1641439800000|2022-01-06 03:30:00|88605.6|88555.6|88610.7|88560.7|88618.5|88568.5|88598.3|88548.3|590
1641440100000|2022-01-06 03:35:00|88610.1|88560.1|88619|88569|88622.3|88572.3|88603.7|88553.7|570
1641440400000|2022-01-06 03:40:00|88619.2|88569.2|88636.2|88586.2|88637.8|88587.8|88610.9|88560.9|839
1641440700000|2022-01-06 03:45:00|88636.4|88586.4|88691.5|88641.5|88708.2|88658.2|88620.1|88570.1|1203
1641441000000|2022-01-06 03:50:00|88689.7|88639.7|88686.9|88636.9|88706.9|88656.8|88665.8|88580.7|1185
1641441300000|2022-01-06 03:55:00|88686.4|88636.4|88679.2|88629.2|88734.5|88645.3|88663.4|88581.1|1010
1641441600000|2022-01-06 04:00:00|88678.5|88628.5|88668.9|88618.9|88687.7|88637.7|88656.4|88606.4|1169
1641441900000|2022-01-06 04:05:00|88668.1|88618.1|88685.2|88635.2|88727.9|88648.2|88668.1|88597.1|1175
1641442200000|2022-01-06 04:10:00|88685|88635|88698.8|88648.8|88755.1|88652.3|88668.3|88586.6|1337
1641442500000|2022-01-06 04:15:00|88700.6|88650.6|88813.5|88683.9|88838.9|88724|88693.5|88600.8|768
1641442800000|2022-01-06 04:20:00|88814.4|88686|88726.4|88676.4|88831.7|88725.6|88726.4|88638.4|904
1641443100000|2022-01-06 04:25:00|88726.6|88676.6|88731|88681|88781.9|88695.1|88721.7|88635.7|831
1641443400000|2022-01-06 04:30:00|88734.3|88684.3|88821.8|88771.8|88861|88783|88731.3|88639.7|811
1641443700000|2022-01-06 04:35:00|88821.9|88771.9|88823.6|88773.6|88834.1|88784.1|88813.7|88763.7|807
1641444000000|2022-01-06 04:40:00|88823.7|88773.7|88810.4|88760.4|88844.7|88794.7|88804.1|88754.1|794
1641444300000|2022-01-06 04:45:00|88812.4|88762.4|88807|88757|88834|88784|88800.7|88750.7|758
1641444600000|2022-01-06 04:50:00|88806.9|88756.9|88811|88761|88834.6|88784.6|88801.6|88751.6|650
1641444900000|2022-01-06 04:55:00|88810.5|88760.5|88837.6|88787.6|88847.8|88797.8|88809.6|88759.6|663
1641445200000|2022-01-06 05:00:00|88835.7|88785.7|89089.7|88932|89111|88993.5|88824.9|88774.9|1017
1641445500000|2022-01-06 05:05:00|89098.3|88937.6|88938|88888|89108.4|88989.5|88933.6|88842.5|1232
1641445800000|2022-01-06 05:10:00|88938.2|88888.2|88918.3|88868.3|88980.2|88903.2|88911.8|88848.7|1100
1641446100000|2022-01-06 05:15:00|88919.3|88869.3|88863.2|88813.2|88946.9|88877|88860.4|88779.5|1125
1641446400000|2022-01-06 05:20:00|88861.1|88811.1|88891.9|88841.9|88960.7|88895.9|88858.4|88808.4|1063
1641446700000|2022-01-06 05:25:00|88893|88843|88861.6|88811.6|88935.3|88849.6|88854.5|88766.4|1103
1641447000000|2022-01-06 05:30:00|88861.4|88811.4|88860.8|88810.8|88865.4|88815.4|88847.3|88797.3|1083
1641447300000|2022-01-06 05:35:00|88861.8|88811.8|88867.1|88817.1|88871.1|88821.1|88854.4|88804.4|779
1641447600000|2022-01-06 05:40:00|88865.6|88815.6|88874.5|88824.5|88879.2|88829.2|88859.8|88809.8|701
1641447900000|2022-01-06 05:45:00|88877.7|88827.7|88877.6|88827.6|88879.4|88829.4|88854.3|88804.3|574
1641448200000|2022-01-06 05:50:00|88876.5|88826.5|88858|88808|88878.4|88828.4|88841.5|88791.5|591
1641448500000|2022-01-06 05:55:00|88850.3|88800.3|88859.2|88809.2|88865.4|88815.4|88831.8|88781.8|678
1641448800000|2022-01-06 06:00:00|88859.4|88809.4|88897.2|88847.2|88898.7|88848.7|88847.6|88797.6|1125
1641449100000|2022-01-06 06:05:00|88896.7|88846.7|88921.6|88871.6|88923.1|88873.1|88891.8|88841.8|724
1641449400000|2022-01-06 06:10:00|88921.4|88871.4|88940.9|88890.9|88941.2|88891.2|88914.4|88864.4|707
1641449700000|2022-01-06 06:15:00|88940.5|88890.5|88928.8|88878.8|88948.9|88898.9|88928.3|88878.3|727
1641450000000|2022-01-06 06:20:00|88928.5|88878.5|88956.2|88906.2|88960.4|88910.4|88927.8|88877.8|784
1641450300000|2022-01-06 06:25:00|88956.1|88906.1|88957|88907|88957.7|88907.7|88941.9|88891.9|697
1641450600000|2022-01-06 06:30:00|88956.4|88906.4|88997.2|88947.2|89004.3|88954.3|88956|88906|916
1641450900000|2022-01-06 06:35:00|88997.9|88947.9|88980|88930|88999.1|88949.1|88979|88929|661
1641451200000|2022-01-06 06:40:00|88981.3|88931.3|88960|88910|88982.2|88932.2|88958.4|88908.4|632
1641451500000|2022-01-06 06:45:00|88960.2|88910.2|88981.2|88931.2|88984.5|88934.5|88949.1|88899.1|773
1641451800000|2022-01-06 06:50:00|88981.3|88931.3|89043.5|88993.5|89052.5|89002.5|88978.9|88928.9|862
1641452100000|2022-01-06 06:55:00|89042.7|88992.7|89015.3|88965.3|89048.8|89011.2|88981.8|88931.8|1354
1641452400000|2022-01-06 07:00:00|89016.4|88966.4|89015.3|88965.3|89034.4|88984.4|88979.8|88929.8|1252
1641452700000|2022-01-06 07:05:00|89015.1|88965.1|89039.2|88989.2|89049.6|89003.2|89001.6|88951.6|1290
1641453000000|2022-01-06 07:10:00|89039.1|88989.1|89068.8|89018.8|89080.7|89041.8|89031.8|88981.8|1360
1641453300000|2022-01-06 07:15:00|89068.1|89018.1|89057.7|89007.7|89116.9|89076.9|89045.1|89002.3|1187
1641453600000|2022-01-06 07:20:00|89057.3|89007.3|89035.8|88985.8|89060.6|89026.6|88998.2|88955.6|1392
1641453900000|2022-01-06 07:25:00|89035.9|88985.9|89016.7|88966.7|89050.1|89013.1|88991.4|88952.8|1119
1641454200000|2022-01-06 07:30:00|89017.5|88967.5|89037.4|89012.4|89049|89015.7|88984.5|88959.5|1313
1641454500000|2022-01-06 07:35:00|89038|89013|88981.7|88956.7|89083.6|89043.5|88979.1|88941.7|1340
1641454800000|2022-01-06 07:40:00|88980.1|88955.1|88991.6|88966.6|89011.4|88980.6|88948.8|88923.4|1221
1641455100000|2022-01-06 07:45:00|88991.7|88966.7|88987.6|88962.6|89046|89021|88978.4|88947.2|1237
1641455400000|2022-01-06 07:50:00|88987|88962|89048.2|89023.2|89065.1|89035.3|88987|88962|1174
1641455700000|2022-01-06 07:55:00|89048.3|89023.3|89011.9|88986.9|89083.5|89054.7|88973.3|88937.5|1165
1641456000000|2022-01-06 08:00:00|89011.4|88986.4|88930.7|88905.7|89052.1|89014.4|88913.3|88876.9|1448
1641456300000|2022-01-06 08:05:00|88930.3|88905.3|88903.2|88878.2|88954.4|88928.7|88895.3|88858.4|1498
1641456600000|2022-01-06 08:10:00|88902|88877|89005.3|88980.3|89017.7|88985.5|88902|88877|1450
1641456900000|2022-01-06 08:15:00|89006|88981|88952.1|88927.1|89010.9|88985.9|88947.6|88922.6|1464
1641457200000|2022-01-06 08:20:00|88951.6|88926.6|89040.8|88990.8|89040.8|88990.8|88951.3|88926.3|1219
1641457500000|2022-01-06 08:25:00|89040.5|88990.5|89010.9|88985.9|89101.1|89051.1|89009.7|88984.7|1548
1641457800000|2022-01-06 08:30:00|89012.9|88987.9|88973.3|88948.3|89038.4|89013.4|88936.3|88911.3|1539
1641458100000|2022-01-06 08:35:00|88974.2|88949.2|89060.1|89035.1|89068.7|89043.7|88968.8|88941.5|1365
1641458400000|2022-01-06 08:40:00|89059.1|89034.1|89158.1|89133.1|89173.6|89133.8|89051.9|89026.9|1294
1641458700000|2022-01-06 08:45:00|89157|89132|89227.2|89202.2|89246.6|89211.8|89156.4|89121.8|1504
1641459000000|2022-01-06 08:50:00|89226.4|89201.4|89202.5|89152.5|89265.3|89231|89184.2|89149.8|1353
1641459300000|2022-01-06 08:55:00|89191.6|89166.6|89162|89112|89198.8|89173.8|89147.1|89112|1141
1641459600000|2022-01-06 09:00:00|89161.8|89111.8|89175|89150|89196.8|89169.2|89145.6|89107.8|1360
1641459900000|2022-01-06 09:05:00|89175.2|89150.2|89134.9|89109.9|89219.6|89194.6|89129.1|89096.4|1330
1641460200000|2022-01-06 09:10:00|89133.9|89108.9|89104.3|89079.3|89191.9|89166.9|89100.1|89061|1414
1641460500000|2022-01-06 09:15:00|89104|89079|89007.8|88982.8|89115.6|89090.6|88985.4|88947.1|1465
1641460800000|2022-01-06 09:20:00|89008|88983|88952.6|88927.6|89008.3|88983.3|88925.5|88896.1|1329
1641461100000|2022-01-06 09:25:00|88952.9|88927.9|88898.2|88873.2|88999.6|88965.6|88896.3|88861.6|1266
1641461400000|2022-01-06 09:30:00|88898.3|88873.3|88919.4|88894.4|88942.3|88903.5|88886.8|88855.1|1137
1641461700000|2022-01-06 09:35:00|88919.2|88894.2|88962.5|88937.5|88982.1|88943.4|88886.1|88861.1|1209
1641462000000|2022-01-06 09:40:00|88963.3|88938.3|88985.7|88960.7|89010|88981.8|88960.3|88935.3|1347
1641462300000|2022-01-06 09:45:00|88985.8|88960.8|89015.7|88990.7|89025.2|89000.2|88977.6|88952.6|1131
1641462600000|2022-01-06 09:50:00|89015|88990|88896.5|88871.5|89025.5|89000.5|88872.8|88832.9|1324
1641462900000|2022-01-06 09:55:00|88898.1|88873.1|88881.7|88856.7|88964.5|88939.5|88881.2|88847|1344
1641463200000|2022-01-06 10:00:00|88884.5|88859.5|88841.5|88816.5|88930.2|88891.1|88819.9|88783.2|1304
1641463500000|2022-01-06 10:05:00|88841.9|88816.9|88756.8|88731.8|88878.3|88838.7|88742.9|88706.8|1451
1641463800000|2022-01-06 10:10:00|88757.2|88732.2|88710.9|88685.9|88757.2|88732.2|88683.9|88655.8|1477
1641464100000|2022-01-06 10:15:00|88710.4|88685.4|88623.2|88598.2|88722.7|88697.7|88619.1|88594.1|1515
1641464400000|2022-01-06 10:20:00|88622.4|88597.4|88556.5|88531.5|88640.7|88602.9|88545.8|88520.8|1429
1641464700000|2022-01-06 10:25:00|88558|88533|88583.5|88558.5|88632.6|88596.9|88543.6|88518.6|1277
1641465000000|2022-01-06 10:30:00|88582.7|88557.7|88584.1|88559.1|88635.8|88603.2|88574.8|88549.8|1336
1641465300000|2022-01-06 10:35:00|88584.9|88559.9|88562.8|88537.8|88615.5|88585.6|88557.7|88530.9|1228
1641465600000|2022-01-06 10:40:00|88562.4|88537.4|88648|88623|88690.9|88652.4|88549.7|88512.9|1605
1641465900000|2022-01-06 10:45:00|88648.2|88623.2|88605.1|88580.1|88651.1|88626.1|88586.3|88548|1304
1641466200000|2022-01-06 10:50:00|88604.9|88579.9|88724.5|88699.5|88741.2|88708|88578.7|88536.1|1659
1641466500000|2022-01-06 10:55:00|88725|88700|88672.5|88622.5|88738.7|88704.9|88629.7|88582.2|1439
1641466800000|2022-01-06 11:00:00|88671.3|88621.3|88669.7|88619.7|88691.2|88655.9|88627.1|88584.6|1220
1641467100000|2022-01-06 11:05:00|88669|88619|88680.7|88630.7|88698.4|88660.1|88610.3|88573.2|1342
1641467400000|2022-01-06 11:10:00|88681|88631|88672.7|88622.7|88728.9|88693.3|88616.7|88580.6|1493
1641467700000|2022-01-06 11:15:00|88671.6|88621.6|88670.8|88620.8|88752.2|88713.5|88637.2|88600.1|1521
1641468000000|2022-01-06 11:20:00|88671.3|88621.3|88667.5|88642.5|88703.5|88666.5|88613.8|88577.4|1323
1641468300000|2022-01-06 11:25:00|88667.4|88642.4|88718.9|88668.9|88737.4|88699.9|88654.3|88615.8|1185
1641468600000|2022-01-06 11:30:00|88721.3|88671.3|88729.6|88679.6|88771.4|88729.8|88717.6|88670.9|1349
1641468900000|2022-01-06 11:35:00|88729.9|88679.9|88746.2|88696.2|88790.6|88753.3|88711.8|88672.8|1299
1641469200000|2022-01-06 11:40:00|88745.7|88695.7|88725|88700|88746.4|88702.1|88644.2|88607.5|1576
1641469500000|2022-01-06 11:45:00|88724.8|88699.8|88770|88720|88794.1|88758.7|88711|88675|1459
1641469800000|2022-01-06 11:50:00|88769.6|88719.6|88733.2|88683.2|88774.6|88737.5|88707.9|88672.4|1296
1641470100000|2022-01-06 11:55:00|88732.3|88682.3|88840.8|88790.8|88847.4|88811|88717.7|88681.2|1340
1641470400000|2022-01-06 12:00:00|88839.7|88789.7|88774.4|88749.4|88843|88808.3|88767.4|88733.2|1350
1641470700000|2022-01-06 12:05:00|88774.2|88749.2|88849.8|88799.8|88904.1|88867.4|88758.3|88720.2|1456
1641471000000|2022-01-06 12:10:00|88848.7|88798.7|88845.3|88820.3|88884.9|88850.9|88841.5|88795.6|1301
1641471300000|2022-01-06 12:15:00|88845.1|88820.1|88883.8|88858.8|88890|88859.6|88832.2|88798.8|1198
1641471600000|2022-01-06 12:20:00|88883.9|88858.9|88835.3|88810.3|88897.7|88862|88835.2|88797.5|1307
1641471900000|2022-01-06 12:25:00|88834.3|88809.3|88794.2|88744.2|88899.8|88867.3|88779.8|88743.3|1441
1641472200000|2022-01-06 12:30:00|88793.4|88743.4|88758.8|88733.8|88795.6|88758.9|88732.9|88699.6|1135
1641472500000|2022-01-06 12:35:00|88771.6|88721.6|88753.6|88728.6|88793.8|88757.9|88722.6|88681.8|1187
1641472800000|2022-01-06 12:40:00|88753.7|88728.7|88745.4|88720.4|88794.1|88762.7|88726.2|88690|1316
1641473100000|2022-01-06 12:45:00|88745.6|88720.6|88745.5|88720.5|88778|88740.6|88732.9|88695.9|1404
1641473400000|2022-01-06 12:50:00|88745|88720|88719.2|88694.2|88764.6|88727.9|88716.8|88683.7|1436
1641473700000|2022-01-06 12:55:00|88720.1|88695.1|88769.4|88719.4|88820.3|88770.3|88692.2|88664.6|1658
1641474000000|2022-01-06 13:00:00|88766.8|88716.8|88724.7|88674.7|88773.5|88723.5|88691.5|88663.7|1528
1641474300000|2022-01-06 13:05:00|88725.7|88675.7|88697.6|88647.6|88789.3|88739.3|88674.4|88633.2|1565
1641474600000|2022-01-06 13:10:00|88693.2|88643.2|88703.9|88678.9|88753.7|88717.4|88668.3|88626.7|1448
1641474900000|2022-01-06 13:15:00|88703.5|88678.5|88720.4|88670.4|88753.1|88716.1|88693.9|88653.5|1497
1641475200000|2022-01-06 13:20:00|88722.2|88672.2|88741.7|88691.7|88784.8|88734.8|88713.6|88666.3|1666
1641475500000|2022-01-06 13:25:00|88743.7|88693.7|88816.4|88663.9|88879|88752|88727.6|88663.9|1343
1641475800000|2022-01-06 13:30:00|88819.8|88667.5|88817.5|88767.5|88833.7|88783.7|88747.1|88648.8|1565
1641476100000|2022-01-06 13:35:00|88813.2|88763.2|88860.9|88810.9|88889.3|88851.5|88796.4|88746.4|1679
1641476400000|2022-01-06 13:40:00|88861|88811|88859.8|88834.8|88919.7|88887.7|88815.2|88771.2|1640
1641476700000|2022-01-06 13:45:00|88859.9|88834.9|88858.2|88833.2|88881.4|88856.4|88819.9|88781.4|1637
1641477000000|2022-01-06 13:50:00|88858.1|88833.1|88809.3|88784.3|88883.2|88858.2|88800.1|88772.1|1463
1641477300000|2022-01-06 13:55:00|88809.5|88784.5|88815.6|88790.6|88841.2|88816.2|88788.5|88763.5|1436
1641477600000|2022-01-06 14:00:00|88815.8|88790.8|88825.2|88800.2|88846.8|88821.8|88761.7|88732.7|1531
1641477900000|2022-01-06 14:05:00|88826.1|88801.1|88857.5|88832.5|88872.8|88834.7|88765.9|88739.1|1338
1641478200000|2022-01-06 14:10:00|88857.4|88832.4|88852.7|88827.7|88867.8|88842.8|88806.9|88772.8|1534
1641478500000|2022-01-06 14:15:00|88852.8|88827.8|88899.4|88874.4|88943.7|88913.6|88844.4|88815.6|1405
1641478800000|2022-01-06 14:20:00|88900.6|88875.6|88898.8|88873.8|88946|88921|88876.8|88843.2|1409
1641479100000|2022-01-06 14:25:00|88899.2|88874.2|88904.9|88879.9|88977.7|88938.1|88885.1|88856.1|1471
1641479400000|2022-01-06 14:30:00|88904.5|88879.5|88696.1|88671.1|88925.9|88892.2|88688.8|88650.4|1924
1641479700000|2022-01-06 14:35:00|88697.5|88672.5|88677.2|88652.2|88755.1|88718.2|88625.6|88587.5|1902
1641480000000|2022-01-06 14:40:00|88678.8|88653.8|88658.7|88633.7|88717.8|88685.8|88603.5|88562.8|1814
1641480300000|2022-01-06 14:45:00|88668.3|88618.3|88720.5|88695.5|88748.5|88704.9|88642.7|88602.6|1726
1641480600000|2022-01-06 14:50:00|88721|88696|88771.6|88746.6|88783.1|88747|88686.8|88648.8|1780
1641480900000|2022-01-06 14:55:00|88771.8|88746.8|88889.8|88839.8|88906.7|88856.7|88760.3|88717.8|1872
1641481200000|2022-01-06 15:00:00|88862.9|88812.9|88978.9|88928.9|88991.4|88941.4|88828.9|88778.9|1983
1641481500000|2022-01-06 15:05:00|88979.7|88929.7|89043.1|89018.1|89055.4|89028.3|88961.6|88925.5|2069
1641481800000|2022-01-06 15:10:00|89042.8|89017.8|89025.4|89000.4|89075|89050|89002.5|88972.3|1844
1641482100000|2022-01-06 15:15:00|89025.1|89000.1|89037.7|88987.7|89057.7|89020.4|88956.5|88931.5|1922
1641482400000|2022-01-06 15:20:00|89038.4|88988.4|88970.9|88920.9|89044.7|89007.1|88941.5|88908.7|1752
1641482700000|2022-01-06 15:25:00|88969.8|88919.8|88939.5|88914.5|88992.9|88953.5|88917.5|88873.4|1790
1641483000000|2022-01-06 15:30:00|88938.2|88913.2|88797.4|88772.4|88942.7|88916.1|88778.8|88738.5|1697
1641483300000|2022-01-06 15:35:00|88797.5|88772.5|88812.6|88787.6|88844.8|88806.7|88786.6|88747.3|1694
1641483600000|2022-01-06 15:40:00|88812.5|88787.5|88876.4|88851.4|88893.3|88868.3|88804.6|88768.2|1773
1641483900000|2022-01-06 15:45:00|88876.3|88851.3|88805|88780|88876.6|88851.6|88803|88778|1534
1641484200000|2022-01-06 15:50:00|88805.1|88780.1|88967|88942|88970.7|88945.7|88800.8|88775.8|1802
1641484500000|2022-01-06 15:55:00|88968.3|88943.3|89018|88993|89022.3|88997.3|88901.5|88876.5|1857
1641484800000|2022-01-06 16:00:00|89019.2|88994.2|89091.9|89066.9|89092.4|89067.4|88979.5|88944.7|1824
1641485100000|2022-01-06 16:05:00|89089.8|89064.8|89009.5|88984.5|89095.8|89070.8|89003.9|88978.9|1428
1641485400000|2022-01-06 16:10:00|89009.7|88984.7|88974.2|88949.2|89010.4|88985.4|88936.5|88911.5|1236
1641485700000|2022-01-06 16:15:00|88973.7|88948.7|89051.1|89026.1|89052.9|89027.9|88964.8|88939.8|1371
1641486000000|2022-01-06 16:20:00|89053.3|89028.3|88981.8|88956.8|89053.3|89028.3|88959|88934|1242
1641486300000|2022-01-06 16:25:00|88981.7|88956.7|88975.9|88950.9|89028.1|89003.1|88962.2|88937.2|1405
1641486600000|2022-01-06 16:30:00|88987.8|88937.8|89027.5|88977.5|89032|89001.7|88939.9|88889.9|1358
1641486900000|2022-01-06 16:35:00|89024|88974|88999.9|88949.9|89026.5|88976.5|88936.5|88886.5|1088
1641487200000|2022-01-06 16:40:00|89000.3|88950.3|89001.4|88951.4|89040.4|88990.4|88983.3|88941|1113
1641487500000|2022-01-06 16:45:00|89001.9|88951.9|89024.6|88974.6|89046.1|89002.6|88990|88946.6|1200
1641487800000|2022-01-06 16:50:00|89013.6|88988.6|88905.7|88880.7|89013.9|88988.9|88905.7|88868.1|1007
1641488100000|2022-01-06 16:55:00|88904.7|88879.7|88875.4|88850.4|88917.5|88881.7|88867.2|88832.9|1218
1641488400000|2022-01-06 17:00:00|88875|88850|88940.4|88890.4|88956.3|88908.2|88866.1|88833|1278
1641488700000|2022-01-06 17:05:00|88939.7|88889.7|88879.7|88854.7|88948|88900.2|88861|88822.7|1254
1641489000000|2022-01-06 17:10:00|88879.4|88854.4|88902.9|88877.9|88921|88881.5|88878.3|88840.2|1002
1641489300000|2022-01-06 17:15:00|88902.8|88877.8|88905.2|88880.2|88924.6|88888|88891.3|88855.6|945
1641489600000|2022-01-06 17:20:00|88905|88880|88915.6|88865.6|88915.8|88884|88891.2|88855.5|887
1641489900000|2022-01-06 17:25:00|88915.5|88865.5|88883.5|88833.5|88922.3|88881.1|88868.4|88823.2|1150
1641490200000|2022-01-06 17:30:00|88883.8|88833.8|88878|88828|88889.8|88856.4|88853.6|88813.1|1186
1641490500000|2022-01-06 17:35:00|88876.3|88826.3|88893.6|88843.6|88894.7|88858.3|88862.1|88825|1049
1641490800000|2022-01-06 17:40:00|88893.7|88843.7|88872.2|88822.2|88939.1|88897.6|88861.1|88822.2|1000
1641491100000|2022-01-06 17:45:00|88869.6|88819.6|88875.3|88850.3|88893.2|88856.8|88854.8|88819.6|858
1641491400000|2022-01-06 17:50:00|88875.5|88850.5|88931.9|88881.9|88935.7|88899.5|88875|88840.1|989
1641491700000|2022-01-06 17:55:00|88931.8|88881.8|88974|88924|88992|88949|88916|88881.7|1299
1641492000000|2022-01-06 18:00:00|88975.3|88925.3|88972.3|88922.3|88999|88959.9|88949.1|88912.4|1139
1641492300000|2022-01-06 18:05:00|88971.2|88921.2|88992.1|88942.1|89003|88965.9|88959.4|88919.8|930
1641492600000|2022-01-06 18:10:00|88992|88942|88984.5|88959.5|89006|88962.2|88979.2|88941.3|741
1641492900000|2022-01-06 18:15:00|88984.3|88959.3|89035|88985|89049.6|89011.9|88982.9|88948.6|935
1641493200000|2022-01-06 18:20:00|89034.7|88984.7|89038.4|88988.4|89040.4|89005.3|89013.1|88977.6|833
1641493500000|2022-01-06 18:25:00|89025.8|89000.8|89069.2|89019.2|89125.9|89075.9|89025.8|88986.3|1156
1641493800000|2022-01-06 18:30:00|89069.3|89019.3|89070.1|89020.1|89076.7|89026.7|89055.5|89005.5|711
1641494100000|2022-01-06 18:35:00|89070.2|89020.2|89106.8|89056.8|89108.3|89058.3|89064.4|89014.4|747
1641494400000|2022-01-06 18:40:00|89106.4|89056.4|89124.3|89074.3|89128.1|89078.1|89103.5|89053.5|814
1641494700000|2022-01-06 18:45:00|89123.3|89073.3|89081.8|89031.8|89128.8|89078.8|89053.6|89011.9|937
1641495000000|2022-01-06 18:50:00|89082.5|89032.5|89061.6|89011.6|89088.1|89038.1|89050.9|89004.9|793
1641495300000|2022-01-06 18:55:00|89061.4|89011.4|89049.7|88999.7|89068|89018|89024.1|88986|1189
1641495600000|2022-01-06 19:00:00|89049.6|88999.6|89027.6|88977.6|89051.9|89007.9|89000.9|88970.9|1061
1641495900000|2022-01-06 19:05:00|89027.4|88977.4|89014.9|88989.9|89035.6|88998.2|89006.6|88971.3|854
1641496200000|2022-01-06 19:10:00|89014.7|88989.7|89004.9|88979.9|89030.5|88990.1|88995.3|88951.7|1053
1641496500000|2022-01-06 19:15:00|89004.8|88979.8|88991.7|88966.7|89017.3|88980.3|88989.5|88951.9|786
1641496800000|2022-01-06 19:20:00|88991.8|88966.8|89001.7|88976.7|89009.7|88980.3|88989.2|88954|604
1641497100000|2022-01-06 19:25:00|89001.4|88976.4|89011.6|88961.6|89017.9|88980.9|88986.3|88949.9|775
1641497400000|2022-01-06 19:30:00|89011.5|88961.5|88982.8|88932.8|89013.9|88963.9|88970.3|88921.2|909
1641497700000|2022-01-06 19:35:00|88982.9|88932.9|88988|88938|88996.6|88958|88966|88922.5|835
1641498000000|2022-01-06 19:40:00|88987.5|88937.5|89004.6|88954.6|89009.9|88972.6|88971.7|88934.4|679
1641498300000|2022-01-06 19:45:00|89005.6|88955.6|89036.6|88986.6|89036.9|88986.9|88983|88941.8|854
1641498600000|2022-01-06 19:50:00|89037.2|88987.2|89057.2|89007.2|89058.1|89020.2|89020.2|88981.9|961
1641498900000|2022-01-06 19:55:00|89057.3|89007.3|89052.3|89002.3|89069.9|89032.5|89011.3|88961.3|1427
1641499200000|2022-01-06 20:00:00|89052.5|89002.5|89045.5|88995.5|89054.2|89005.2|89016.6|88966.6|1314
1641499500000|2022-01-06 20:05:00|89046.4|88996.4|89038.6|88988.6|89050.5|89013.9|89026.6|88987.4|861
1641499800000|2022-01-06 20:10:00|89038.4|88988.4|89068.3|89018.3|89093.2|89043.2|89026|88980.8|1035
1641500100000|2022-01-06 20:15:00|89068|89018|89102.3|89077.3|89115.3|89077.3|89056.6|89011.5|986
1641500400000|2022-01-06 20:20:00|89102.2|89077.2|89119.4|89069.4|89129.4|89090.2|89091.4|89052|791
1641500700000|2022-01-06 20:25:00|89119.2|89069.2|89118|89068|89129.9|89091.3|89102.1|89063.6|622
1641501000000|2022-01-06 20:30:00|89117.8|89067.8|89128.6|89078.6|89141.6|89100.5|89109.6|89059.6|844
1641501300000|2022-01-06 20:35:00|89128.4|89078.4|89140.3|89115.3|89154|89116|89109.8|89072.1|637
1641501600000|2022-01-06 20:40:00|89139.4|89114.4|89143.6|89093.6|89148.1|89114.4|89113|89070.5|812
1641501900000|2022-01-06 20:45:00|89143.4|89093.4|89159.8|89109.8|89165|89124.3|89143.4|89093.4|677
1641502200000|2022-01-06 20:50:00|89159.9|89109.9|89154.5|89104.5|89164|89118.7|89138.5|89101.2|530
1641502500000|2022-01-06 20:55:00|89154.4|89104.4|89070.6|89020.6|89165.4|89115.4|89025.9|88975.9|1180
1641502800000|2022-01-06 21:00:00|89071.4|89021.4|89074.2|89024.2|89089.6|89049.2|89013.9|88963.9|1038
1641503100000|2022-01-06 21:05:00|89074|89024|89067.1|89017.1|89078.8|89035.1|89051.9|89013|356
1641503400000|2022-01-06 21:10:00|89066.9|89016.9|89041.2|88991.2|89070.5|89020.5|89027.6|88977.6|603
1641503700000|2022-01-06 21:15:00|89040.1|88990.1|89003.7|88953.7|89042.7|88992.7|88996.4|88946.4|623
1641504000000|2022-01-06 21:20:00|89003.6|88953.6|89005.7|88955.7|89009.4|88959.4|88968.7|88918.7|1192
1641504300000|2022-01-06 21:25:00|89005.2|88955.2|89039.8|88989.8|89050.1|89000.1|88999.2|88949.2|1233
1641504600000|2022-01-06 21:30:00|89040.5|88990.5|89028.1|88978.1|89101|89010.9|89014.5|88964.5|1261
1641504900000|2022-01-06 21:35:00|89028.5|88978.5|89022.6|88972.6|89057.7|89007.7|89008.8|88958.8|932
1641505200000|2022-01-06 21:40:00|89022.5|88972.5|89000.4|88950.4|89023.5|88973.5|88995|88945|614
1641505500000|2022-01-06 21:45:00|88999.1|88949.1|88999.8|88949.8|89008.4|88958.4|88997|88947|565
1641505800000|2022-01-06 21:50:00|89000.8|88950.8|88989.6|88939.6|89028.4|88950.8|88971|88888|726
1641506100000|2022-01-06 21:55:00|88989.8|88939.8|89052.9|88873.8|89076.7|88942|88973.1|88852.2|454
1641506400000|2022-01-06 22:00:00|89156.3|88791.2|89247.6|88885.3|89306|88888.9|89156.3|88775.9|222
1641506700000|2022-01-06 22:05:00|89247.8|88885.5|89210.5|88917.4|89373.4|88938.8|89195.1|88787.9|144
1641507000000|2022-01-06 22:10:00|89194.6|88934.4|89303.9|88816|89345.1|88943|89191.2|88762|283
1641507300000|2022-01-06 22:15:00|89307.3|88821.5|89224.3|88898.2|89352|88946.5|89210.5|88786|312
1641507600000|2022-01-06 22:20:00|89252|88896.2|89250.1|88753.1|89333.5|88920.3|89106.3|88609.3|126
1641507900000|2022-01-06 22:25:00|89227.9|88730.9|89209.8|88712.8|89326.3|88829.3|89152.8|88655.8|379
1641508200000|2022-01-06 22:30:00|89209.3|88712.3|89234.9|88747|89274.8|88777.9|89162.8|88665.8|468
1641508500000|2022-01-06 22:35:00|89239.3|88742.3|89199.2|88702.2|89294.2|88797.2|89188.4|88691.4|250
1641508800000|2022-01-06 22:40:00|89202.8|88705.8|89234.5|88737.5|89312.5|88815.5|89194.8|88697.8|236
1641509100000|2022-01-06 22:45:00|89158.5|88685.3|89218.1|88721.1|89307.3|88810.3|89127.8|88684.4|267
1641509400000|2022-01-06 22:50:00|89201.6|88728.7|89213.3|88763.3|89304.5|88807.5|89156.7|88693.6|245
1641509700000|2022-01-06 22:55:00|89234.3|88741.5|89198.6|88748.9|89284.3|88794.2|89172.6|88691.7|329
1641510000000|2022-01-06 23:00:00|89200.2|88741.7|89134.9|88767.7|89278.1|88804.4|89103.1|88689.2|576
1641510300000|2022-01-06 23:05:00|89137|88766.7|89057.4|88814.9|89188.7|88827.2|89026.3|88742.4|683
1641510600000|2022-01-06 23:10:00|89056.2|88815.5|89013.8|88804.9|89064.2|88842.7|88998.5|88774|436
1641510900000|2022-01-06 23:15:00|89026|88793.3|89022.6|88822.2|89057|88857.3|88985.9|88793.3|515
1641511200000|2022-01-06 23:20:00|89041.3|88822|89003.4|88844.6|89041.5|88848|88975.4|88808.2|440
1641511500000|2022-01-06 23:25:00|89009.4|88843|89001.2|88853.3|89033.7|88859.6|88985.5|88821.6|466
1641511800000|2022-01-06 23:30:00|89012|88836|88981.7|88848.6|89033.8|88861|88973.2|88806.5|444
1641512100000|2022-01-06 23:35:00|89003.5|88839|89010.1|88845.1|89032.2|88902.5|88949.4|88820.9|361
1641512400000|2022-01-06 23:40:00|89012.8|88842.2|89015.8|88865.5|89037.7|88873.2|88993.4|88839.1|673
1641512700000|2022-01-06 23:45:00|89017.2|88863.7|89014.9|88850.5|89040.9|88920.7|88958.7|88841.2|510
1641513000000|2022-01-06 23:50:00|89008.5|88864|88994.3|88859.9|89022.6|88901.4|88951.2|88840.1|405
1641513300000|2022-01-06 23:55:00|88995.3|88859.1|89013.4|88865.6|89085.4|88991.7|88950.2|88837.9|589
1641513600000|2022-01-07 00:00:00|89016.6|88866.3|88990.1|88846|89037.1|88921.1|88934.9|88841.6|1112
1641513900000|2022-01-07 00:05:00|88990|88846.1|88932.2|88882.2|89001.5|88900.8|88930.2|88837.9|676
1641514200000|2022-01-07 00:10:00|88932.4|88882.4|88943.9|88893.9|88976.7|88899.3|88928.9|88841.3|724
1641514500000|2022-01-07 00:15:00|88992.1|88865.6|88946|88896|88996.6|88911.1|88938.6|88854.7|681
1641514800000|2022-01-07 00:20:00|88946.5|88896.5|88964.2|88914.2|89008.5|88919.6|88940.1|88860|651
1641515100000|2022-01-07 00:25:00|88964.4|88914.4|88993.9|88857.2|89070.8|88951.2|88953.7|88852.8|643
1641515400000|2022-01-07 00:30:00|88992.5|88858.7|88948|88898|89006.4|88906.3|88942.1|88851.5|523
1641515700000|2022-01-07 00:35:00|88949.5|88899.5|88950.5|88900.5|88996.3|88906.3|88946|88856.8|684
1641516000000|2022-01-07 00:40:00|88951|88901|88958.1|88908.1|89003.9|88912.8|88944.1|88857.9|828
1641516300000|2022-01-07 00:45:00|88958.3|88908.3|88961.6|88911.6|89015.1|88920.1|88947.6|88860.3|643
1641516600000|2022-01-07 00:50:00|88962|88912|89000.6|88950.6|89036.5|88950.6|88954.5|88861.1|894
1641516900000|2022-01-07 00:55:00|89002|88952|88932.3|88882.3|89037.5|88952|88921.6|88828.2|1110
1641517200000|2022-01-07 01:00:00|88931|88881|88957.7|88814.2|88984.1|88882.7|88847.4|88742.4|1138
1641517500000|2022-01-07 01:05:00|88964.3|88810.6|88922.8|88872.8|88976.8|88877.8|88897.8|88805.1|789
1641517800000|2022-01-07 01:10:00|88923|88873|88923.8|88873.8|88967.2|88877.9|88912.8|88829.1|685
1641518100000|2022-01-07 01:15:00|88923.6|88873.6|88906.4|88856.4|88965.3|88874|88893.9|88813.6|773
1641518400000|2022-01-07 01:20:00|88906.2|88856.2|88901.6|88851.6|88957.8|88864.4|88898.7|88819|842
1641518700000|2022-01-07 01:25:00|88900.9|88850.9|88916.1|88778.5|88940.7|88878|88862|88763.4|826
1641519000000|2022-01-07 01:30:00|88869.7|88819.7|88829.1|88779.1|88912.3|88819.7|88819.2|88727.5|973
1641519300000|2022-01-07 01:35:00|88867.4|88740.9|88897.6|88847.6|88950.3|88863.5|88824.4|88732|891
1641519600000|2022-01-07 01:40:00|88897.9|88847.9|88918.2|88868.2|88923.1|88873.1|88896.3|88846.3|806
1641519900000|2022-01-07 01:45:00|88919.1|88869.1|88895.1|88845.1|88922.3|88872.3|88892.1|88842.1|590
1641520200000|2022-01-07 01:50:00|88895.6|88845.6|88889.5|88839.5|88900.5|88850.5|88880.7|88830.7|736
1641520500000|2022-01-07 01:55:00|88889.6|88839.6|88867.3|88817.3|88899.6|88849.6|88841.4|88759.7|990
1641520800000|2022-01-07 02:00:00|88869.6|88819.6|88889.4|88839.4|88930.1|88840.4|88864|88801.4|728
1641521100000|2022-01-07 02:05:00|88889.2|88839.2|88898.1|88848.1|88934.5|88850.9|88886.9|88807.5|617
1641521400000|2022-01-07 02:10:00|88898.3|88848.3|88897.9|88847.9|88900.5|88850.5|88887|88837|817
1641521700000|2022-01-07 02:15:00|88897.3|88847.3|88902.5|88852.5|88910.4|88860.4|88893.3|88843.3|577
1641522000000|2022-01-07 02:20:00|88901.7|88851.7|88890.8|88840.8|88904.7|88854.7|88886.8|88836.8|504
1641522300000|2022-01-07 02:25:00|88890.5|88840.5|88895.9|88845.9|88897.7|88847.7|88889.4|88839.4|445
1641522600000|2022-01-07 02:30:00|88896|88846|88915.2|88865.2|88921.1|88871.1|88896|88846|616
1641522900000|2022-01-07 02:35:00|88914.8|88864.8|88925.3|88875.3|88928.8|88878.8|88912.6|88862.6|607
1641523200000|2022-01-07 02:40:00|88926|88876|88922|88872|88934.1|88884.1|88919.1|88869.1|569
1641523500000|2022-01-07 02:45:00|88921.9|88871.9|88906.3|88856.3|88930.7|88880.7|88905.9|88855.9|565
1641523800000|2022-01-07 02:50:00|88905.9|88855.9|88888.7|88838.7|88906.9|88856.9|88880.7|88830.7|543
1641524100000|2022-01-07 02:55:00|88888.3|88838.3|88908.9|88858.9|88908.9|88858.9|88882.5|88832.5|651
1641524400000|2022-01-07 03:00:00|88910.3|88860.3|88902.2|88852.2|88913.6|88863.6|88890|88840|568
1641524700000|2022-01-07 03:05:00|88902.8|88852.8|88907.1|88857.1|88913.2|88863.2|88897.1|88847.1|483
1641525000000|2022-01-07 03:10:00|88907.4|88857.4|88910.5|88860.5|88919.8|88869.8|88906.9|88856.9|379
1641525300000|2022-01-07 03:15:00|88910|88860|88893.3|88843.3|88911.8|88861.8|88893.2|88843.2|385
1641525600000|2022-01-07 03:20:00|88893.9|88843.9|88856.8|88806.8|88896.9|88846.9|88856.1|88806.1|545
1641525900000|2022-01-07 03:25:00|88856.6|88806.6|88864|88814|88867.4|88817.4|88855.5|88805.5|572
1641526200000|2022-01-07 03:30:00|88864.1|88814.1|88872.7|88822.7|88878.3|88828.3|88863.1|88813.1|423
1641526500000|2022-01-07 03:35:00|88872.6|88822.6|88889.5|88839.5|88890.9|88840.9|88869.9|88819.9|472
1641526800000|2022-01-07 03:40:00|88889.7|88839.7|88877.2|88827.2|88891.6|88841.6|88872.9|88822.9|331
1641527100000|2022-01-07 03:45:00|88877|88827|88877.7|88827.7|88886.8|88836.8|88874.1|88824.1|364
1641527400000|2022-01-07 03:50:00|88877.4|88827.4|88878.9|88828.9|88887.5|88837.5|88875|88825|324
1641527700000|2022-01-07 03:55:00|88880.2|88830.2|88872|88822|88882.2|88832.2|88871.5|88821.5|393
1641528000000|2022-01-07 04:00:00|88872.2|88822.2|88874.5|88824.5|88888.2|88838.2|88870.9|88820.9|417
1641528300000|2022-01-07 04:05:00|88874.6|88824.6|88878.8|88828.8|88885.6|88835.6|88872.7|88822.7|424
1641528600000|2022-01-07 04:10:00|88879.5|88829.5|88872|88822|88887.4|88837.4|88870.6|88820.6|366
1641528900000|2022-01-07 04:15:00|88874.9|88824.9|88871.6|88821.6|88884.3|88834.3|88869.3|88819.3|292
1641529200000|2022-01-07 04:20:00|88871.9|88821.9|88873.9|88823.9|88881.1|88831.1|88867.9|88817.9|347
1641529500000|2022-01-07 04:25:00|88873.5|88823.5|88864.1|88814.1|88873.9|88823.9|88863.5|88813.5|408
1641529800000|2022-01-07 04:30:00|88865.3|88815.3|88878.4|88828.4|88880.7|88830.7|88862.1|88812.1|405
1641530100000|2022-01-07 04:35:00|88878.2|88828.2|88875.3|88825.3|88888.2|88838.2|88873|88823|416
1641530400000|2022-01-07 04:40:00|88875.6|88825.6|88875.1|88825.1|88890.8|88840.8|88871.6|88821.6|446
1641530700000|2022-01-07 04:45:00|88874.2|88824.2|88869.2|88819.2|88876.3|88826.3|88864.8|88814.8|396
1641531000000|2022-01-07 04:50:00|88869.3|88819.3|88867.7|88817.7|88872.8|88822.8|88866.2|88816.2|328
1641531300000|2022-01-07 04:55:00|88867.9|88817.9|88874.4|88824.4|88878|88828|88866.4|88816.4|522
1641531600000|2022-01-07 05:00:00|88874.6|88824.6|88867.5|88817.5|88876.9|88826.9|88861.7|88811.7|434
1641531900000|2022-01-07 05:05:00|88867.7|88817.7|88866.8|88816.8|88874.2|88824.2|88864.6|88814.6|414
1641532200000|2022-01-07 05:10:00|88867|88817|88871.8|88821.8|88880.1|88830.1|88866.9|88816.9|456
1641532500000|2022-01-07 05:15:00|88871.7|88821.7|88864.4|88814.4|88881.6|88831.6|88863.5|88813.5|561
1641532800000|2022-01-07 05:20:00|88865.5|88815.5|88862.1|88812.1|88866.2|88816.2|88859|88809|436
1641533100000|2022-01-07 05:25:00|88861.8|88811.8|88864.4|88814.4|88868.5|88818.5|88859.4|88809.4|533
1641533400000|2022-01-07 05:30:00|88864.6|88814.6|88866.1|88816.1|88874.5|88824.5|88861.7|88811.7|502
1641533700000|2022-01-07 05:35:00|88866.2|88816.2|88867.2|88817.2|88872.6|88822.6|88863.2|88813.2|445
1641534000000|2022-01-07 05:40:00|88868.7|88818.7|88862.9|88812.9|88875.9|88825.9|88860.7|88810.7|446
1641534300000|2022-01-07 05:45:00|88862.7|88812.7|88855.4|88805.4|88865.5|88815.5|88850|88800|754
1641534600000|2022-01-07 05:50:00|88855.6|88805.6|88855.2|88805.2|88859.3|88809.3|88849.9|88799.9|855
1641534900000|2022-01-07 05:55:00|88855.1|88805.1|88849|88799|88858.5|88808.5|88842|88792|647
1641535200000|2022-01-07 06:00:00|88848.7|88798.7|88822.1|88772.1|88854.9|88804.9|88818.8|88768.8|639
1641535500000|2022-01-07 06:05:00|88822.2|88772.2|88810.6|88760.6|88830|88780|88807.1|88757.1|554
1641535800000|2022-01-07 06:10:00|88814.7|88764.7|88804.8|88754.8|88815.7|88765.7|88800.5|88750.5|548
1641536100000|2022-01-07 06:15:00|88804.7|88754.7|88805.8|88755.8|88811.6|88761.6|88802.5|88752.5|619
1641536400000|2022-01-07 06:20:00|88805.4|88755.4|88843.2|88793.2|88853|88803|88800.3|88750.3|566
1641536700000|2022-01-07 06:25:00|88843.3|88793.3|88833.3|88783.3|88843.6|88793.6|88831.2|88781.2|515
1641537000000|2022-01-07 06:30:00|88833.5|88783.5|88834.7|88784.7|88839.7|88789.7|88830.4|88780.4|485
1641537300000|2022-01-07 06:35:00|88834.5|88784.5|88861.9|88811.9|88867|88817|88832.1|88782.1|544
1641537600000|2022-01-07 06:40:00|88862|88812|88840|88790|88881.5|88831.5|88837.4|88787.4|806
1641537900000|2022-01-07 06:45:00|88842|88792|88842.4|88792.4|88856|88806|88834.6|88784.6|630
1641538200000|2022-01-07 06:50:00|88842.5|88792.5|88858|88808|88860.2|88810.2|88837.4|88787.4|657
1641538500000|2022-01-07 06:55:00|88857.4|88807.4|88867.7|88817.7|88919.3|88825.2|88833.8|88768|739
1641538800000|2022-01-07 07:00:00|88866.6|88816.6|88894.7|88844.7|88918.7|88868.7|88854.5|88804.5|1109
1641539100000|2022-01-07 07:05:00|88897.4|88847.4|88892.2|88867.2|88932.2|88885.3|88874.2|88842.2|1062
1641539400000|2022-01-07 07:10:00|88892.1|88867.1|88884.3|88834.3|88923.8|88886.3|88872.2|88832.8|806
1641539700000|2022-01-07 07:15:00|88884.6|88834.6|88871.3|88846.3|88886.5|88848.2|88831.3|88793|943
1641540000000|2022-01-07 07:20:00|88871.6|88846.6|88860.3|88835.3|88882.5|88846.6|88848.7|88811|856
1641540300000|2022-01-07 07:25:00|88860.5|88835.5|88916.9|88866.9|88985.4|88935.4|88860.2|88829.3|965
1641540600000|2022-01-07 07:30:00|88917.3|88867.3|88881.6|88856.6|88922.8|88886.6|88866.2|88822.1|979
1641540900000|2022-01-07 07:35:00|88881.7|88856.7|88912.1|88862.1|88955.8|88918.3|88876.7|88844.3|1123
1641541200000|2022-01-07 07:40:00|88912.2|88862.2|88885.2|88835.2|88912.5|88871.1|88829.8|88797|1201
1641541500000|2022-01-07 07:45:00|88885.4|88835.4|88892.5|88867.5|88928.4|88891.6|88873.5|88834.6|997
1641541800000|2022-01-07 07:50:00|88892.6|88867.6|88898.2|88873.2|88933.8|88895|88877.8|88844|1012
1641542100000|2022-01-07 07:55:00|88898.5|88873.5|88809.7|88759.7|88902.3|88875.9|88785|88749.4|1297
1641542400000|2022-01-07 08:00:00|88809|88759|88910.4|88860.4|88911.7|88872.7|88773.5|88738|1572
1641542700000|2022-01-07 08:05:00|88910.1|88860.1|88923.2|88873.2|88949.4|88912.8|88857|88820.6|1657
1641543000000|2022-01-07 08:10:00|88923.7|88873.7|88836.5|88811.5|88924|88886.5|88836.5|88801|1402
1641543300000|2022-01-07 08:15:00|88836.4|88811.4|88807.8|88782.8|88860.6|88829.2|88785.4|88760.4|1237
1641543600000|2022-01-07 08:20:00|88807.6|88782.6|88763.4|88713.4|88825.4|88800.4|88749.2|88713.4|1220
1641543900000|2022-01-07 08:25:00|88763.2|88713.2|88807.3|88782.3|88833.7|88799.7|88753.4|88713.2|1351
1641544200000|2022-01-07 08:30:00|88805.9|88780.9|88889.1|88864.1|88941.5|88904.3|88803.9|88778.9|1502
1641544500000|2022-01-07 08:35:00|88888.1|88863.1|88855.4|88830.4|88936.6|88899.1|88851|88814.7|1466
1641544800000|2022-01-07 08:40:00|88854.4|88829.4|88786.4|88736.4|88878.8|88846.3|88777.5|88734.4|1499
1641545100000|2022-01-07 08:45:00|88772.5|88747.5|88739.5|88714.5|88808.3|88773|88728.6|88701|1364
1641545400000|2022-01-07 08:50:00|88739.2|88714.2|88729|88704|88748.4|88718.3|88685.4|88645.6|1327
1641545700000|2022-01-07 08:55:00|88729.3|88704.3|88755.2|88730.2|88772.7|88744|88700.6|88663.6|1357
1641546000000|2022-01-07 09:00:00|88755|88730|88770|88745|88822.2|88790.6|88738|88710|1454
1641546300000|2022-01-07 09:05:00|88770.6|88745.6|88775.4|88725.4|88779|88746.1|88707.3|88678.2|1332
1641546600000|2022-01-07 09:10:00|88776.5|88726.5|88720.6|88695.6|88777.1|88739.7|88717.5|88690.4|1073
1641546900000|2022-01-07 09:15:00|88718.3|88693.3|88662.2|88637.2|88742.7|88717.7|88656|88616.7|1296
1641547200000|2022-01-07 09:20:00|88661.7|88636.7|88660.8|88610.8|88729.4|88687.2|88633.7|88596.1|1429
1641547500000|2022-01-07 09:25:00|88660.6|88610.6|88637.6|88612.6|88661.7|88627.5|88613.3|88568.9|1360
1641547800000|2022-01-07 09:30:00|88637.2|88612.2|88585.7|88560.7|88650.5|88616.2|88577.4|88538.5|1233
1641548100000|2022-01-07 09:35:00|88584.9|88559.9|88595.1|88570.1|88617.2|88576.5|88560.6|88522.1|1241
1641548400000|2022-01-07 09:40:00|88594.2|88569.2|88580.5|88530.5|88621.4|88583.4|88558.5|88520|1254
1641548700000|2022-01-07 09:45:00|88580.9|88530.9|88546.6|88521.6|88587.1|88551|88517.5|88483.8|1281
1641549000000|2022-01-07 09:50:00|88546.5|88521.5|88592.4|88567.4|88604.3|88568.9|88536.3|88511.3|1057
1641549300000|2022-01-07 09:55:00|88594.7|88569.7|88594.4|88544.4|88632.2|88600.3|88583.6|88533.6|1078
1641549600000|2022-01-07 10:00:00|88594.7|88544.7|88594.3|88569.3|88618.4|88581.2|88532.1|88496.9|1348
1641549900000|2022-01-07 10:05:00|88594.6|88569.6|88555.8|88530.8|88619.5|88594.5|88547.3|88513.5|1182
1641550200000|2022-01-07 10:10:00|88555.4|88530.4|88582.2|88557.2|88607.7|88567.8|88550.6|88525.6|1139
1641550500000|2022-01-07 10:15:00|88582.3|88557.3|88587.6|88562.6|88632.9|88603.7|88573.7|88542.1|1116
1641550800000|2022-01-07 10:20:00|88587|88562|88595.3|88570.3|88633.5|88598.7|88587|88552.7|1063
1641551100000|2022-01-07 10:25:00|88594.1|88569.1|88618.2|88593.2|88618.6|88593.6|88587.4|88562.4|921
1641551400000|2022-01-07 10:30:00|88618.1|88593.1|88620.6|88595.6|88656.1|88631.1|88610.1|88585.1|902
1641551700000|2022-01-07 10:35:00|88620.9|88595.9|88625.1|88600.1|88652.9|88627.9|88615.4|88590.4|1027
1641552000000|2022-01-07 10:40:00|88623.8|88598.8|88633.7|88608.7|88651.4|88615.1|88614.2|88583.2|952
1641552300000|2022-01-07 10:45:00|88632.8|88607.8|88632.5|88607.5|88642.3|88617.3|88619.1|88594.1|855
1641552600000|2022-01-07 10:50:00|88628.5|88603.5|88691.2|88666.2|88703.8|88666.3|88624.5|88599.5|952
1641552900000|2022-01-07 10:55:00|88689.5|88664.5|88690.7|88665.7|88739.1|88714.1|88680.3|88649.9|1074
1641553200000|2022-01-07 11:00:00|88690.8|88665.8|88688.1|88663.1|88727.2|88702.2|88687.6|88658.9|943
1641553500000|2022-01-07 11:05:00|88688|88663|88665.8|88640.8|88703.5|88678.5|88657.7|88632.7|1087
1641553800000|2022-01-07 11:10:00|88666.2|88641.2|88699.1|88674.1|88707|88677.7|88635.5|88600.8|1162
1641554100000|2022-01-07 11:15:00|88698.9|88673.9|88591.2|88566.2|88700.3|88675.3|88588.2|88563.2|988
1641554400000|2022-01-07 11:20:00|88591.3|88566.3|88654.3|88629.3|88666.7|88640.7|88585.5|88560.5|1082
1641554700000|2022-01-07 11:25:00|88654.4|88629.4|88647.7|88622.7|88675.4|88650.4|88638.1|88613.1|791
1641555000000|2022-01-07 11:30:00|88647.4|88622.4|88670.1|88645.1|88677.6|88652.6|88641.6|88607.8|1029
1641555300000|2022-01-07 11:35:00|88669.4|88644.4|88671|88646|88686.5|88661.5|88653.2|88627.7|1028
1641555600000|2022-01-07 11:40:00|88670.9|88645.9|88670|88645|88683.2|88658.2|88640|88604.3|907
1641555900000|2022-01-07 11:45:00|88667.8|88642.8|88678.3|88653.3|88707.4|88679.4|88657.4|88626.8|989
1641556200000|2022-01-07 11:50:00|88678.5|88653.5|88662|88637|88700.7|88675.7|88656.8|88623.5|1064
1641556500000|2022-01-07 11:55:00|88662.2|88637.2|88706.6|88681.6|88708.7|88683.7|88637|88612|1095
1641556800000|2022-01-07 12:00:00|88707.5|88682.5|88695.5|88670.5|88713|88688|88676.1|88651.1|1279
1641557100000|2022-01-07 12:05:00|88695.1|88670.1|88702.7|88677.7|88722.6|88697.6|88681.3|88656.3|702
1641557400000|2022-01-07 12:10:00|88703.5|88678.5|88723.8|88698.8|88735.7|88710.7|88691.9|88666.9|852
1641557700000|2022-01-07 12:15:00|88725|88700|88738.9|88713.9|88744.6|88719.6|88681.6|88656.6|1018
1641558000000|2022-01-07 12:20:00|88739|88714|88752.8|88727.8|88785.1|88760.1|88733.4|88707.8|1028
1641558300000|2022-01-07 12:25:00|88753.1|88728.1|88731.3|88706.3|88790.2|88755.9|88729.8|88697.7|1265
1641558600000|2022-01-07 12:30:00|88732.4|88707.4|88769.3|88744.3|88781.4|88756.4|88731.5|88697.7|1132
1641558900000|2022-01-07 12:35:00|88769.5|88744.5|88722.9|88697.9|88790.1|88765.1|88717.2|88692.2|1157
1641559200000|2022-01-07 12:40:00|88722.6|88697.6|88731.3|88706.3|88755.4|88730.4|88713.4|88680.9|1108
1641559500000|2022-01-07 12:45:00|88730.7|88705.7|88725.3|88700.3|88742.4|88707|88698.2|88672|1033
1641559800000|2022-01-07 12:50:00|88725.1|88700.1|88696|88671|88738.5|88713.5|88684.8|88659.8|1159
1641560100000|2022-01-07 12:55:00|88696.1|88671.1|88723.8|88698.8|88731.3|88706.3|88678.1|88653.1|1425
1641560400000|2022-01-07 13:00:00|88720.8|88695.8|88718.5|88693.5|88747.9|88722.9|88685.6|88660.6|1440
1641560700000|2022-01-07 13:05:00|88718.3|88693.3|88741.9|88716.9|88771.9|88740.1|88701|88676|1408
1641561000000|2022-01-07 13:10:00|88742.9|88717.9|88774.3|88749.3|88814.6|88768.3|88728.3|88686.1|1332
1641561300000|2022-01-07 13:15:00|88773.9|88748.9|88692.2|88667.2|88775.8|88750.8|88672|88639.3|1549
1641561600000|2022-01-07 13:20:00|88692.7|88667.7|88672.7|88647.7|88722.6|88697.6|88654.5|88622.2|1469
1641561900000|2022-01-07 13:25:00|88674.1|88649.1|88812.9|88522.7|88830.9|88708|88640.9|88513.2|1608
1641562200000|2022-01-07 13:30:00|88821.1|88515|88652.2|88602.2|88826|88702.6|88490|88365|2291
1641562500000|2022-01-07 13:35:00|88654.4|88604.4|88903.1|88853.1|88927.5|88877.5|88653.4|88603.4|2206
1641562800000|2022-01-07 13:40:00|88902.5|88852.5|88865.6|88840.6|88943.3|88894.1|88838.7|88801.6|2118
1641563100000|2022-01-07 13:45:00|88866.2|88841.2|88709.1|88684.1|88890.3|88853.8|88666.2|88623.6|2131
1641563400000|2022-01-07 13:50:00|88708.8|88683.8|88847.9|88797.9|88858.6|88808.6|88682|88643.4|2075
1641563700000|2022-01-07 13:55:00|88847|88797|88879.7|88829.7|88897|88859.3|88809.1|88770.5|1999
1641564000000|2022-01-07 14:00:00|88879.3|88829.3|88837|88787|88899.5|88862.9|88785.5|88752.4|1803
1641564300000|2022-01-07 14:05:00|88836.3|88786.3|88699.4|88674.4|88841.8|88800.7|88680.3|88640.5|1826
1641564600000|2022-01-07 14:10:00|88696.9|88671.9|88748.3|88698.3|88821.9|88778.8|88671.7|88636.9|1866
1641564900000|2022-01-07 14:15:00|88748.1|88698.1|88636|88611|88760|88721.1|88623.8|88587.4|1775
1641565200000|2022-01-07 14:20:00|88636.3|88611.3|88625.1|88600.1|88690.4|88653.8|88611.2|88572.8|1781
1641565500000|2022-01-07 14:25:00|88624.4|88599.4|88607.4|88582.4|88661.1|88625.7|88587.6|88549.9|1667
1641565800000|2022-01-07 14:30:00|88608.1|88583.1|88742.5|88717.5|88754.8|88717.5|88550.5|88512|1858
1641566100000|2022-01-07 14:35:00|88742.9|88717.9|88700.2|88675.2|88803.9|88766.3|88678.9|88640.7|1963
1641566400000|2022-01-07 14:40:00|88699.8|88674.8|88549.8|88524.8|88726.5|88693.3|88549.8|88516.1|1898
1641566700000|2022-01-07 14:45:00|88549.6|88524.6|88561.7|88536.7|88613.1|88574.1|88503.5|88457|1932
1641567000000|2022-01-07 14:50:00|88562.7|88537.7|88536.7|88511.7|88590.1|88550.9|88491.9|88452.1|1875
1641567300000|2022-01-07 14:55:00|88538.1|88513.1|88524.3|88499.3|88567.3|88529.3|88487.4|88458|1611
1641567600000|2022-01-07 15:00:00|88524.4|88499.4|88595.8|88570.8|88623.7|88591.8|88493.1|88467.7|1858
1641567900000|2022-01-07 15:05:00|88596.4|88571.4|88590.1|88565.1|88619.3|88594.3|88555.4|88520.9|1818
1641568200000|2022-01-07 15:10:00|88589.8|88564.8|88557.3|88532.3|88607.8|88576|88531.9|88502.8|1844
1641568500000|2022-01-07 15:15:00|88557.4|88532.4|88515.1|88490.1|88598.8|88563.9|88502.6|88477.6|1604
1641568800000|2022-01-07 15:20:00|88516.6|88491.6|88516.8|88491.8|88548.6|88523.6|88452.8|88427.8|1785
1641569100000|2022-01-07 15:25:00|88516.6|88491.6|88474.7|88449.7|88541.8|88512.6|88460.3|88435.3|1768
1641569400000|2022-01-07 15:30:00|88475.2|88450.2|88558.2|88533.2|88573.3|88540.4|88457.9|88421.1|1733
1641569700000|2022-01-07 15:35:00|88558.4|88533.4|88629.5|88604.5|88653.8|88618.3|88538.8|88500.6|1605
1641570000000|2022-01-07 15:40:00|88630|88605|88660.6|88635.6|88732|88694.2|88610.2|88576.5|1792
1641570300000|2022-01-07 15:45:00|88660.3|88635.3|88708.5|88683.5|88716.4|88684|88632.7|88598.8|1645
1641570600000|2022-01-07 15:50:00|88707.9|88682.9|88690.5|88665.5|88800.9|88774.9|88683.7|88644.7|1897
1641570900000|2022-01-07 15:55:00|88692.4|88667.4|88639|88614|88707.3|88682.3|88626.8|88601.8|1746
1641571200000|2022-01-07 16:00:00|88639.2|88614.2|88616.5|88591.5|88659.4|88634.4|88580.8|88555.8|1758
1641571500000|2022-01-07 16:05:00|88616.6|88591.6|88607.1|88582.1|88672.1|88647.1|88572.8|88536.7|1693
1641571800000|2022-01-07 16:10:00|88608.4|88583.4|88640.6|88615.6|88668.9|88627.2|88591.9|88563.9|1521
1641572100000|2022-01-07 16:15:00|88637.8|88612.8|88695.8|88670.8|88710.8|88681.2|88610.2|88577.2|1522
1641572400000|2022-01-07 16:20:00|88695.4|88670.4|88623.1|88598.1|88698.5|88671.2|88620.1|88580.1|1635
1641572700000|2022-01-07 16:25:00|88622.4|88597.4|88564.1|88514.1|88638.2|88613.2|88561.4|88511.4|1240
1641573000000|2022-01-07 16:30:00|88564.2|88514.2|88544.3|88494.3|88590.8|88547.4|88524.1|88486.6|1253
1641573300000|2022-01-07 16:35:00|88544.6|88494.6|88537.1|88512.1|88565.7|88528.3|88524|88483.1|1174
1641573600000|2022-01-07 16:40:00|88535.4|88510.4|88528.9|88478.9|88550.6|88514.8|88509.9|88467.4|985
1641573900000|2022-01-07 16:45:00|88528.7|88478.7|88522.8|88472.8|88545.5|88508.1|88509.7|88469.3|855
1641574200000|2022-01-07 16:50:00|88512.9|88487.9|88464.5|88439.5|88520.4|88487.9|88453.1|88420.5|1229
1641574500000|2022-01-07 16:55:00|88463.9|88438.9|88421.7|88396.7|88474.7|88440.2|88399.7|88366.9|1449
1641574800000|2022-01-07 17:00:00|88421.6|88396.6|88506.9|88456.9|88513.9|88468.8|88412.7|88377.5|1647
1641575100000|2022-01-07 17:05:00|88507.2|88457.2|88523.7|88473.7|88526.5|88479.8|88470.3|88432.9|1336
1641575400000|2022-01-07 17:10:00|88523.6|88473.6|88463.8|88438.8|88523.6|88479.4|88456.6|88417.1|1101
1641575700000|2022-01-07 17:15:00|88465.1|88440.1|88447.5|88422.5|88470.4|88445.4|88444|88414.6|906
1641576000000|2022-01-07 17:20:00|88448.2|88423.2|88481.8|88456.8|88491.6|88456.8|88444.2|88419.2|1104
1641576300000|2022-01-07 17:25:00|88481.7|88456.7|88473.7|88448.7|88494.2|88462.4|88470.7|88436.6|918
1641576600000|2022-01-07 17:30:00|88473.9|88448.9|88512.3|88462.3|88519.1|88481.8|88472.8|88444|863
1641576900000|2022-01-07 17:35:00|88512.6|88462.6|88530.7|88505.7|88542.2|88508.7|88494|88460.1|1043
1641577200000|2022-01-07 17:40:00|88530.8|88505.8|88506.1|88481.1|88539.3|88508.3|88501.6|88463.5|948
1641577500000|2022-01-07 17:45:00|88505.8|88480.8|88523|88498|88524.5|88499.5|88491.5|88466.5|954
1641577800000|2022-01-07 17:50:00|88521.7|88496.7|88479.7|88454.7|88523.9|88498.9|88476.7|88451.7|951
1641578100000|2022-01-07 17:55:00|88480|88455|88482.4|88457.4|88497.7|88460.5|88468.9|88432.9|789
1641578400000|2022-01-07 18:00:00|88482.2|88457.2|88495.8|88470.8|88508.9|88472.1|88479.1|88443|1101
1641578700000|2022-01-07 18:05:00|88496.1|88471.1|88485.7|88460.7|88506.8|88475.5|88485.7|88452.6|1025
1641579000000|2022-01-07 18:10:00|88486|88461|88466.4|88416.4|88500.2|88461.8|88464.1|88414.1|903
1641579300000|2022-01-07 18:15:00|88467.3|88417.3|88461.8|88411.8|88475.6|88435.1|88447.5|88410.5|684
1641579600000|2022-01-07 18:20:00|88462.1|88412.1|88450.1|88400.1|88462.1|88417.6|88429.4|88382|872
1641579900000|2022-01-07 18:25:00|88450.4|88400.4|88453.2|88428.2|88467.2|88430.3|88434.2|88397.2|681
1641580200000|2022-01-07 18:30:00|88453.3|88428.3|88438.8|88413.8|88468.3|88428.9|88436.4|88399.1|663
1641580500000|2022-01-07 18:35:00|88438|88413|88411.3|88386.3|88454.6|88417.6|88410.2|88368.9|765
1641580800000|2022-01-07 18:40:00|88410.9|88385.9|88398|88373|88425.4|88387.7|88391.8|88342.5|753
1641581100000|2022-01-07 18:45:00|88398.3|88373.3|88394.7|88369.7|88455.3|88405.3|88391.5|88355.1|934
1641581400000|2022-01-07 18:50:00|88394.3|88369.3|88433.2|88383.2|88490.3|88440.3|88393.7|88352|997
1641581700000|2022-01-07 18:55:00|88432.8|88382.8|88450.6|88400.6|88452.3|88410.5|88413.8|88363.8|1006
1641582000000|2022-01-07 19:00:00|88450.4|88400.4|88430.2|88380.2|88454.2|88408.7|88405.5|88362|942
1641582300000|2022-01-07 19:05:00|88430.6|88380.6|88446.6|88396.6|88470|88428.8|88420.7|88380.5|794
1641582600000|2022-01-07 19:10:00|88446.8|88396.8|88425.3|88375.3|88452.2|88413.9|88418.9|88368.9|696
1641582900000|2022-01-07 19:15:00|88425.2|88375.2|88425.3|88400.3|88440.3|88401.1|88401.2|88363.6|764
1641583200000|2022-01-07 19:20:00|88425.4|88400.4|88422.2|88372.2|88439.4|88401.6|88410.2|88368.7|657
1641583500000|2022-01-07 19:25:00|88422|88372|88384|88334|88428.4|88388.9|88370.9|88331.2|768
1641583800000|2022-01-07 19:30:00|88384.2|88334.2|88334.4|88284.4|88386.7|88336.7|88329.5|88279.5|1053
1641584100000|2022-01-07 19:35:00|88334.3|88284.3|88318.3|88268.3|88340.1|88290.1|88293.1|88251.7|1220
1641584400000|2022-01-07 19:40:00|88318.5|88268.5|88317.8|88267.8|88326.8|88278.4|88299.4|88261|775
1641584700000|2022-01-07 19:45:00|88301|88276|88315.5|88290.5|88337.1|88301.3|88300.2|88265.9|889
1641585000000|2022-01-07 19:50:00|88315.9|88290.9|88328.4|88278.4|88338.6|88297.6|88309.1|88271.9|802
1641585300000|2022-01-07 19:55:00|88328.5|88278.5|88337|88312|88348.8|88312.1|88305.2|88269.3|1034
1641585600000|2022-01-07 20:00:00|88337.7|88312.7|88328.6|88303.6|88358.3|88315.6|88327.2|88290.9|951
1641585900000|2022-01-07 20:05:00|88329.1|88304.1|88365.6|88315.6|88367.3|88324.9|88325.6|88288.7|617
1641586200000|2022-01-07 20:10:00|88365.5|88315.5|88372.5|88322.5|88382.3|88341.4|88346.5|88312.9|646
1641586500000|2022-01-07 20:15:00|88372.6|88322.6|88354.3|88304.3|88377.2|88327.2|88345|88303.5|626
1641586800000|2022-01-07 20:20:00|88354.2|88304.2|88359.9|88309.9|88364|88322.5|88339.3|88299|708
1641587100000|2022-01-07 20:25:00|88359.8|88309.8|88355.3|88305.3|88364.8|88314.8|88353|88303|706
1641587400000|2022-01-07 20:30:00|88355.1|88305.1|88376.3|88326.3|88378.2|88328.2|88355.1|88305.1|712
1641587700000|2022-01-07 20:35:00|88377|88327|88372.3|88322.3|88383.3|88337.9|88356.9|88319.1|525
1641588000000|2022-01-07 20:40:00|88375.7|88325.7|88369.8|88319.8|88382.4|88339.6|88359|88314.1|577
1641588300000|2022-01-07 20:45:00|88370|88320|88374.4|88324.4|88379.4|88339.7|88359|88314|533
1641588600000|2022-01-07 20:50:00|88375.6|88325.6|88368.5|88318.5|88382|88336.5|88342.2|88306.9|636
1641588900000|2022-01-07 20:55:00|88368.7|88318.7|88359.1|88309.1|88384.9|88334.9|88343|88293|970
1641589200000|2022-01-07 21:00:00|88358.5|88308.5|88385.3|88335.3|88388.1|88338.1|88347.8|88297.8|794
1641589500000|2022-01-07 21:05:00|88383.6|88333.6|88392.9|88342.9|88393.6|88343.6|88382|88332|444
1641589800000|2022-01-07 21:10:00|88391.4|88341.4|88378.1|88328.1|88397.1|88347.1|88363.5|88313.5|416
1641590100000|2022-01-07 21:15:00|88378.8|88328.8|88370.5|88320.5|88379.2|88329.2|88364.8|88314.8|370
1641590400000|2022-01-07 21:20:00|88369.6|88319.6|88392.6|88342.6|88393.7|88353.9|88366.3|88316.3|300
1641590700000|2022-01-07 21:25:00|88393.5|88343.5|88413.7|88363.7|88432|88382|88381.3|88331.3|676
1641591000000|2022-01-07 21:30:00|88415.5|88365.5|88371.9|88321.9|88454.6|88381.6|88367.6|88301.4|653
1641591300000|2022-01-07 21:35:00|88369.9|88319.9|88375|88325|88406.2|88356.2|88356.4|88306.4|522
1641591600000|2022-01-07 21:40:00|88381.2|88331.2|88392.3|88342.3|88421.3|88371.3|88333.7|88283.7|916
1641591900000|2022-01-07 21:45:00|88391.5|88341.5|88362.1|88312.1|88394.5|88344.5|88336.1|88286.1|486
1641592200000|2022-01-07 21:50:00|88361.7|88311.7|88386.9|88336.9|88404.5|88354.5|88339.8|88289.8|624
1641592500000|2022-01-07 21:55:00|88387.3|88337.3|88380.2|88330.2|88614.4|88363.2|88349.4|88117|443
1641762000000|2022-01-09 21:00:00|88439.8|88369.8|88439.8|88369.8|88439.8|88369.8|88439.8|88369.8|1
1641762300000|2022-01-09 21:05:00|88784|88262|88763.5|88241.5|88784|88369.8|88439.8|88241.5|3
1641762600000|2022-01-09 21:10:00|88439.8|88369.8|88439.8|88369.8|88439.8|88369.8|88439.8|88369.8|1
1641762900000|2022-01-09 21:15:00|88763.5|88241.5|88439.8|88369.8|88763.5|88369.8|88439.8|88237.6|4
1641763200000|2022-01-09 21:20:00|88763.5|88241.5|88763.5|88241.5|88763.5|88241.5|88763.5|88241.5|1
1641763500000|2022-01-09 21:25:00|88672|88150|88672|88150|88672|88150|88672|88150|1
1641763800000|2022-01-09 21:30:00|88763.5|88241.5|88439.8|88369.8|88763.5|88369.8|88439.8|88153|3
1641764400000|2022-01-09 21:40:00|88675|88153|88763.5|88241.5|88763.5|88241.5|88675|88153|2
1641764700000|2022-01-09 21:45:00|88741.5|88219.5|88439.8|88369.8|88741.5|88369.8|88439.8|88219.5|2
1641765000000|2022-01-09 21:50:00|88751.6|88229.6|88702.4|88180.4|88751.6|88431.9|88501.9|88125.5|6
1641765300000|2022-01-09 21:55:00|88558|88196.3|88600.4|88214.7|88700.4|88366.3|88427.7|88196.3|7
1641765600000|2022-01-09 22:00:00|88427.7|88357.7|88385.4|88335.4|88541.6|88357.7|88385.4|88197.1|4
1641765900000|2022-01-09 22:05:00|88387|88337|88403.4|88353.4|88622.8|88382.2|88357.4|88180.7|92
1641766200000|2022-01-09 22:10:00|88431.7|88381.7|88392.8|88342.8|88431.7|88381.7|88384.6|88334.6|58
1641766500000|2022-01-09 22:15:00|88427.5|88377.5|88385|88335|88551.4|88380.5|88385|88228.4|48
1641766800000|2022-01-09 22:20:00|88430.2|88380.2|88385|88335|88615.2|88381.3|88385|88225.7|15
1641767100000|2022-01-09 22:25:00|88428.5|88378.5|88430.6|88380.6|88431.4|88381.4|88385|88335|66
1641767400000|2022-01-09 22:30:00|88429|88379|88431.9|88381.9|88436.7|88386.7|88418.8|88368.8|705
1641767700000|2022-01-09 22:35:00|88432.3|88382.3|88424|88374|88432.3|88382.3|88392.8|88342.8|608
1641768000000|2022-01-09 22:40:00|88425.1|88375.1|88424.4|88374.4|88431.4|88381.4|88421.7|88371.7|697
1641768300000|2022-01-09 22:45:00|88423.5|88373.5|88420.1|88370.1|88575.8|88373.8|88399|88224.8|312
1641768600000|2022-01-09 22:50:00|88416.2|88366.2|88419.3|88369.3|88423.9|88373.9|88414.8|88364.8|520
1641768900000|2022-01-09 22:55:00|88418.6|88368.6|88540.1|88247.8|88580.6|88372.9|88414.5|88220.1|447
1641769200000|2022-01-09 23:00:00|88531|88256.9|88472.9|88274.3|88567.9|88292.1|88460.4|88203.3|815
1641769500000|2022-01-09 23:05:00|88472.1|88273.5|88365.7|88315.7|88511.9|88315.7|88353.5|88218.9|899
1641769800000|2022-01-09 23:10:00|88415.7|88265.3|88477|88318.8|88498.1|88370.9|88373.4|88259.4|964
1641770100000|2022-01-09 23:15:00|88477.1|88318.9|88456.4|88321.1|88507.5|88383.6|88391.5|88296|845
1641770400000|2022-01-09 23:20:00|88449|88320.1|88422.8|88372.8|88488.3|88386.6|88403.8|88306|655
1641770700000|2022-01-09 23:25:00|88422.9|88372.9|88469|88333|88487.8|88398.7|88415.6|88320.9|605
1641771000000|2022-01-09 23:30:00|88432.2|88382.2|88409.9|88359.9|88490.5|88389.9|88398.8|88301.6|650
1641771300000|2022-01-09 23:35:00|88411.9|88361.9|88435.7|88303.9|88463.3|88368|88389.3|88290.9|625
1641771600000|2022-01-09 23:40:00|88439.1|88299|88414.1|88364.1|88464.1|88378.6|88397|88298.9|575
1641771900000|2022-01-09 23:45:00|88410.7|88360.7|88402.5|88352.5|88470.3|88384.6|88395.4|88294.7|591
1641772200000|2022-01-09 23:50:00|88403.5|88353.5|88472|88327.5|88479.6|88390.6|88385.1|88290.7|740
1641772500000|2022-01-09 23:55:00|88473.3|88322.9|88412.3|88362.3|88482|88384.5|88403.3|88298.6|736
1641772800000|2022-01-10 00:00:00|88411.9|88361.9|88424.4|88374.4|88473.7|88393.2|88406.6|88311.4|747
1641773100000|2022-01-10 00:05:00|88432.2|88382.2|88382.7|88332.7|88441.8|88391.8|88366.3|88282|761
1641773400000|2022-01-10 00:10:00|88383|88333|88395.3|88345.3|88441.3|88361.5|88379.5|88314.8|646
1641773700000|2022-01-10 00:15:00|88395.4|88345.4|88408.6|88358.6|88412.3|88362.3|88375.3|88325.3|728
1641774000000|2022-01-10 00:20:00|88408.3|88358.3|88427.4|88377.4|88449.7|88378.7|88366.9|88316.9|839
1641774300000|2022-01-10 00:25:00|88426.8|88376.8|88442.2|88392.2|88460|88410|88426.1|88376.1|609
1641774600000|2022-01-10 00:30:00|88443.9|88393.9|88439.6|88389.6|88462.2|88412.2|88429.5|88379.5|743
1641774900000|2022-01-10 00:35:00|88439.3|88389.3|88427.6|88377.6|88483.2|88393.8|88415.8|88349.6|605
1641775200000|2022-01-10 00:40:00|88426|88376|88395.7|88345.7|88428|88378|88388|88338|645
1641775500000|2022-01-10 00:45:00|88390.9|88340.9|88413.2|88363.2|88417|88367|88388.2|88338.2|511
1641775800000|2022-01-10 00:50:00|88413.1|88363.1|88420.5|88370.5|88421.2|88371.2|88397.6|88347.6|558
1641776100000|2022-01-10 00:55:00|88420.3|88370.3|88426.7|88376.7|88459.4|88384.4|88400.9|88320.2|618
1641776400000|2022-01-10 01:00:00|88433.4|88383.4|88458.6|88408.6|88500.7|88424.9|88413.1|88363.1|706
1641776700000|2022-01-10 01:05:00|88458.8|88408.8|88454|88404|88467.1|88417.1|88446.2|88396.2|437
1641777000000|2022-01-10 01:10:00|88450.9|88400.9|88440.4|88390.4|88497.3|88410.3|88432.8|88355|557
1641777300000|2022-01-10 01:15:00|88440.8|88390.8|88433|88383|88485|88394.2|88420.3|88352.4|490
1641777600000|2022-01-10 01:20:00|88432.7|88382.7|88426.6|88376.6|88467|88388.7|88421.5|88339.9|501
1641777900000|2022-01-10 01:25:00|88427.7|88377.7|88429.7|88379.7|88438.3|88388.3|88420.7|88370.7|495
1641778200000|2022-01-10 01:30:00|88429.1|88379.1|88428.6|88378.6|88440.7|88390.7|88425.3|88375.3|609
1641778500000|2022-01-10 01:35:00|88428.9|88378.9|88422.6|88372.6|88438|88388|88413.9|88363.9|784
1641778800000|2022-01-10 01:40:00|88422.2|88372.2|88427.4|88377.4|88430.2|88380.2|88416.1|88366.1|629
1641779100000|2022-01-10 01:45:00|88428.3|88378.3|88448.3|88398.3|88448.3|88398.3|88422.6|88372.6|697
1641779400000|2022-01-10 01:50:00|88448.8|88398.8|88446.4|88396.4|88464.3|88414.3|88434.7|88384.7|886
1641779700000|2022-01-10 01:55:00|88446.3|88396.3|88417.7|88367.7|88448.1|88398.1|88413.4|88363.4|778
1641780000000|2022-01-10 02:00:00|88417|88367|88398|88348|88420.8|88370.8|88393.6|88343.6|609
1641780300000|2022-01-10 02:05:00|88400.2|88350.2|88396.1|88346.1|88406.1|88356.1|88385.6|88335.6|500
1641780600000|2022-01-10 02:10:00|88395.9|88345.9|88408.8|88358.8|88419.5|88369.5|88395.9|88345.9|789
1641780900000|2022-01-10 02:15:00|88408.7|88358.7|88415.5|88365.5|88420.7|88370.7|88400.7|88350.7|508
1641781200000|2022-01-10 02:20:00|88419.1|88369.1|88464.3|88414.3|88495.2|88424|88413.8|88363.8|805
1641781500000|2022-01-10 02:25:00|88462.4|88412.4|88447.7|88397.7|88468.2|88418.2|88446|88396|632
1641781800000|2022-01-10 02:30:00|88447.9|88397.9|88458.4|88408.4|88466.4|88416.4|88439.8|88389.8|776
1641782100000|2022-01-10 02:35:00|88454.3|88404.3|88449.2|88399.2|88461.6|88411.6|88434.8|88384.8|529
1641782400000|2022-01-10 02:40:00|88449.6|88399.6|88439.6|88389.6|88453.4|88403.4|88433.3|88383.3|750
1641782700000|2022-01-10 02:45:00|88439.3|88389.3|88453.9|88403.9|88455.5|88405.5|88432.7|88382.7|492
1641783000000|2022-01-10 02:50:00|88455.2|88405.2|88489.4|88439.4|88528.9|88445.4|88441.5|88391.5|721
1641783300000|2022-01-10 02:55:00|88485.9|88435.9|88506.2|88456.2|88566.8|88474.3|88474.5|88392.6|1100
1641783600000|2022-01-10 03:00:00|88506|88456|88504.5|88454.5|88521|88471|88497.1|88447.1|906
1641783900000|2022-01-10 03:05:00|88504|88454|88513.1|88463.1|88514.6|88464.6|88494.8|88444.8|550
1641784200000|2022-01-10 03:10:00|88512.2|88462.2|88509.8|88459.8|88515.4|88465.4|88500.3|88450.3|463
1641784500000|2022-01-10 03:15:00|88510.2|88460.2|88514|88464|88515.2|88465.2|88503.3|88453.3|453
1641784800000|2022-01-10 03:20:00|88513.9|88463.9|88513.3|88463.3|88515.9|88465.9|88502.6|88452.6|376
1641785100000|2022-01-10 03:25:00|88513.7|88463.7|88514|88464|88529.8|88479.8|88508.2|88458.2|387
1641785400000|2022-01-10 03:30:00|88512.6|88462.6|88533.5|88483.5|88536.5|88486.5|88506.7|88456.7|641
1641785700000|2022-01-10 03:35:00|88533.9|88483.9|88549.8|88499.8|88560.8|88510.8|88529.7|88479.7|646
1641786000000|2022-01-10 03:40:00|88550.7|88500.7|88540.3|88490.3|88551.6|88501.6|88534.6|88484.6|568
1641786300000|2022-01-10 03:45:00|88541.9|88491.9|88547.5|88497.5|88553.6|88503.6|88536.8|88486.8|426
1641786600000|2022-01-10 03:50:00|88546.8|88496.8|88528.7|88478.7|88550.6|88500.6|88527.5|88477.5|686
1641786900000|2022-01-10 03:55:00|88529|88479|88520.5|88470.5|88536.2|88486.2|88515.1|88465.1|593
1641787200000|2022-01-10 04:00:00|88520.6|88470.6|88509.2|88459.2|88527.5|88477.5|88507.7|88457.7|581
1641787500000|2022-01-10 04:05:00|88508.9|88458.9|88500.1|88450.1|88513|88463|88487.8|88437.8|575
1641787800000|2022-01-10 04:10:00|88498.4|88448.4|88500.5|88450.5|88506.2|88456.2|88493.6|88443.6|395
1641788100000|2022-01-10 04:15:00|88501|88451|88466.1|88416.1|88501.2|88451.2|88452.7|88402.7|566
1641788400000|2022-01-10 04:20:00|88466.8|88416.8|88464.5|88414.5|88470.3|88426.4|88439.9|88397.5|551
1641788700000|2022-01-10 04:25:00|88465.2|88415.2|88473.8|88423.8|88477.5|88430.3|88452|88412.3|275
1641789000000|2022-01-10 04:30:00|88473.9|88423.9|88465.4|88415.4|88477.2|88437.5|88450.3|88410.5|347
1641789300000|2022-01-10 04:35:00|88464.7|88414.7|88445.8|88420.8|88467.2|88430.3|88443.6|88407.2|286
1641789600000|2022-01-10 04:40:00|88445.9|88420.9|88459.9|88409.9|88464.3|88427.4|88443|88406.3|307
1641789900000|2022-01-10 04:45:00|88461|88411|88452.1|88427.1|88464.1|88427.8|88446.7|88409.6|351
1641790200000|2022-01-10 04:50:00|88452.5|88427.5|88473.7|88448.7|88487.1|88449.2|88452.5|88417.6|471
1641790500000|2022-01-10 04:55:00|88473.9|88448.9|88482.5|88432.5|88489.2|88453.9|88467.4|88421|340
1641790800000|2022-01-10 05:00:00|88482.3|88432.3|88479.6|88429.6|88488.1|88444.4|88466.1|88428.3|372
1641791100000|2022-01-10 05:05:00|88479.5|88429.5|88461.7|88436.7|88480.1|88442.3|88461.2|88423.8|230
1641791400000|2022-01-10 05:10:00|88461.8|88436.8|88479.5|88429.5|88480.8|88443.1|88461.8|88425.7|269
1641791700000|2022-01-10 05:15:00|88479.2|88429.2|88478.7|88428.7|88483.5|88445.7|88461.1|88423.6|294
1641792000000|2022-01-10 05:20:00|88478.6|88428.6|88482.1|88432.1|88485.1|88446.8|88462.9|88425.8|336
1641792300000|2022-01-10 05:25:00|88482.3|88432.3|88489.9|88439.9|88493.4|88446.1|88470.3|88425.1|470
1641792600000|2022-01-10 05:30:00|88490|88440|88497.8|88447.8|88503.8|88453.8|88487.6|88437.6|455
1641792900000|2022-01-10 05:35:00|88495.4|88445.4|88496.6|88446.6|88502.7|88452.7|88491.9|88441.9|339
1641793200000|2022-01-10 05:40:00|88496.2|88446.2|88495.7|88445.7|88504|88454|88495|88445|275
1641793500000|2022-01-10 05:45:00|88496.1|88446.1|88512.9|88462.9|88515.9|88465.9|88493.6|88443.6|442
1641793800000|2022-01-10 05:50:00|88512.8|88462.8|88488.4|88438.4|88512.8|88462.8|88479.8|88429.8|571
1641794100000|2022-01-10 05:55:00|88488.6|88438.6|88486.7|88436.7|88499.3|88449.3|88483.7|88433.7|490
1641794400000|2022-01-10 06:00:00|88486.5|88436.5|88495.6|88445.6|88503|88453|88481.6|88431.6|456
1641794700000|2022-01-10 06:05:00|88495.8|88445.8|88529.6|88479.6|88533.6|88497.5|88494.9|88444.9|612
1641795000000|2022-01-10 06:10:00|88529.7|88479.7|88525.2|88475.2|88530.7|88487.4|88504.7|88469.6|476
1641795300000|2022-01-10 06:15:00|88525.9|88475.9|88521.8|88471.8|88528.9|88478.9|88512|88462|496
1641795600000|2022-01-10 06:20:00|88521.9|88471.9|88531.2|88481.2|88537.5|88487.5|88507|88462.5|664
1641795900000|2022-01-10 06:25:00|88529.4|88479.4|88532.1|88482.1|88550.7|88500.7|88527.9|88477.9|533
1641796200000|2022-01-10 06:30:00|88531.9|88481.9|88524.4|88474.4|88532|88482|88518.5|88468.5|699
1641796500000|2022-01-10 06:35:00|88524.5|88474.5|88494.4|88444.4|88526.4|88476.4|88472.4|88422.4|702
1641796800000|2022-01-10 06:40:00|88494.2|88444.2|88505.8|88455.8|88515.7|88465.7|88493.5|88443.5|688
1641797100000|2022-01-10 06:45:00|88506.4|88456.4|88500.1|88450.1|88507|88457|88482.6|88432.6|591
1641797400000|2022-01-10 06:50:00|88499.8|88449.8|88464.8|88414.8|88500.5|88450.5|88459.4|88409.4|689
1641797700000|2022-01-10 06:55:00|88464.7|88414.7|88437.4|88254.8|88520.7|88427.8|88394.7|88144.4|1092
1641798000000|2022-01-10 07:00:00|88484.6|88232.8|88376|88326|88536.4|88351.6|88266.5|88098|1344
1641798300000|2022-01-10 07:05:00|88376.1|88326.1|88335.5|88310.5|88376.8|88342|88322.1|88287.6|838
1641798600000|2022-01-10 07:10:00|88335.3|88310.3|88334.3|88309.3|88378.9|88341.9|88319.5|88280.5|962
1641798900000|2022-01-10 07:15:00|88334.4|88309.4|88327.4|88302.4|88354|88313.8|88315|88275.3|1096
1641799200000|2022-01-10 07:20:00|88327.2|88302.2|88324|88299|88335.2|88305.9|88304.9|88269.7|1164
1641799500000|2022-01-10 07:25:00|88322.5|88297.5|88338.7|88313.7|88383.3|88347.4|88322.4|88297.4|1148
1641799800000|2022-01-10 07:30:00|88338.8|88313.8|88292.4|88267.4|88340|88315|88277.6|88240.2|1186
1641800100000|2022-01-10 07:35:00|88292.3|88267.3|88294.4|88269.4|88317.5|88292.5|88274.9|88245.4|1041
1641800400000|2022-01-10 07:40:00|88292.6|88267.6|88307|88282|88308.2|88283.2|88272.9|88247.9|1234
1641800700000|2022-01-10 07:45:00|88306.7|88281.7|88256.4|88231.4|88318.8|88287.8|88238.8|88213.8|1174
1641801000000|2022-01-10 07:50:00|88252.4|88227.4|88224.3|88199.3|88270.7|88245.7|88217.6|88182.2|1139
1641801300000|2022-01-10 07:55:00|88226.5|88201.5|88279.1|88254.1|88308|88263|88195.1|88157.5|1465
1641801600000|2022-01-10 08:00:00|88279.7|88254.7|88260.5|88235.5|88304.6|88279.6|88255.5|88230.5|1509
1641801900000|2022-01-10 08:05:00|88259.1|88234.1|88343.6|88318.6|88366.2|88335.8|88259.1|88234.1|1669
1641802200000|2022-01-10 08:10:00|88344.1|88319.1|88366.1|88341.1|88411.5|88375.8|88297.6|88272.6|1646
1641802500000|2022-01-10 08:15:00|88365.2|88340.2|88432.6|88407.6|88461.1|88436.1|88353.2|88328.2|1695
1641802800000|2022-01-10 08:20:00|88432.7|88407.7|88378.9|88353.9|88456.3|88431.3|88378.9|88351.2|1537
1641803100000|2022-01-10 08:25:00|88378.6|88353.6|88456.7|88431.7|88491.4|88453.4|88370.2|88334.9|1843
1641803400000|2022-01-10 08:30:00|88456.9|88431.9|88464.3|88439.3|88509.3|88484.3|88410.7|88385.7|1697
1641803700000|2022-01-10 08:35:00|88462.2|88437.2|88570.9|88545.9|88579|88554|88448.7|88423.7|1678
1641804000000|2022-01-10 08:40:00|88571.2|88546.2|88481|88456|88583.9|88558.7|88475.9|88450.9|1596
1641804300000|2022-01-10 08:45:00|88481.2|88456.2|88447.6|88422.6|88528.2|88502.2|88440.3|88407.9|1508
1641804600000|2022-01-10 08:50:00|88448.2|88423.2|88401.6|88376.6|88489.4|88457.5|88397|88360.6|1558
1641804900000|2022-01-10 08:55:00|88408.2|88383.2|88350.5|88300.5|88418.6|88393.6|88292.5|88267.5|1737
1641805200000|2022-01-10 09:00:00|88351.6|88301.6|88370.8|88345.8|88411.4|88372.6|88330.9|88296.6|1564
1641805500000|2022-01-10 09:05:00|88370.5|88345.5|88307.8|88282.8|88372.3|88347.3|88277.9|88252.9|1627
1641805800000|2022-01-10 09:10:00|88306.6|88281.6|88271.5|88246.5|88316.1|88291.1|88241.9|88216.9|1522
1641806100000|2022-01-10 09:15:00|88271.2|88246.2|88146.6|88121.6|88275.2|88250.2|88146.6|88121.6|1392
1641806400000|2022-01-10 09:20:00|88143.2|88118.2|88220.2|88195.2|88235.2|88210.2|88141.9|88116.9|1519
1641806700000|2022-01-10 09:25:00|88220.1|88195.1|88234.7|88209.7|88269.5|88244.5|88199.9|88174.9|1456
1641807000000|2022-01-10 09:30:00|88233.7|88208.7|88255.6|88230.6|88267.7|88231.7|88194.5|88168.8|1469
1641807300000|2022-01-10 09:35:00|88255.8|88230.8|88278.2|88253.2|88282.9|88257.9|88214.5|88189.5|1551
1641807600000|2022-01-10 09:40:00|88278.3|88253.3|88211.3|88186.3|88281.3|88256.3|88204.5|88179.5|1438
1641807900000|2022-01-10 09:45:00|88209.7|88184.7|88219.4|88194.4|88242|88217|88175.7|88150.7|1373
1641808200000|2022-01-10 09:50:00|88220.9|88195.9|88201.9|88176.9|88223|88198|88181.5|88156.5|1337
1641808500000|2022-01-10 09:55:00|88202|88177|88237.6|88212.6|88252.2|88214.9|88199.1|88169.6|1357
1641808800000|2022-01-10 10:00:00|88238|88213|88265|88240|88266.8|88241.8|88236.3|88211.3|1336
1641809100000|2022-01-10 10:05:00|88264.7|88239.7|88264.3|88239.3|88273.4|88248.4|88231.9|88206.9|1341
1641809400000|2022-01-10 10:10:00|88267.2|88242.2|88171.1|88146.1|88271.2|88246.2|88157.9|88132.9|1403
1641809700000|2022-01-10 10:15:00|88171|88146|88161.4|88136.4|88179.2|88154.2|88149.9|88124.9|1271
1641810000000|2022-01-10 10:20:00|88161|88136|88208.2|88183.2|88222|88197|88145.7|88120.7|1313
1641810300000|2022-01-10 10:25:00|88210|88185|88178.8|88153.8|88217.2|88192.2|88158.5|88133.5|1097
1641810600000|2022-01-10 10:30:00|88178|88153|88196|88171|88211.5|88186.5|88170.3|88145.3|1153
1641810900000|2022-01-10 10:35:00|88196.2|88171.2|88252.9|88227.9|88257.2|88232.2|88194.2|88169.2|1301
1641811200000|2022-01-10 10:40:00|88254.6|88229.6|88251.7|88226.7|88314.5|88275.5|88239.1|88209.3|1290
1641811500000|2022-01-10 10:45:00|88251.4|88226.4|88235.1|88210.1|88275.5|88250.5|88235|88210|1019
1641811800000|2022-01-10 10:50:00|88234.9|88209.9|88236.6|88211.6|88252.6|88218.2|88192.9|88161.2|1294
1641812100000|2022-01-10 10:55:00|88237.2|88212.2|88205.3|88180.3|88254.7|88229|88189.9|88164.9|1331
1641812400000|2022-01-10 11:00:00|88205.8|88180.8|88253.9|88228.9|88260.5|88235.5|88168.1|88141.5|1297
1641812700000|2022-01-10 11:05:00|88254.1|88229.1|88278.4|88253.4|88296.6|88265.7|88224.5|88199.5|1268
1641813000000|2022-01-10 11:10:00|88278.3|88253.3|88259.8|88234.8|88286.3|88261.3|88235.9|88210.9|1414
1641813300000|2022-01-10 11:15:00|88259.6|88234.6|88206.5|88181.5|88266.8|88241.8|88187.3|88160.5|1558
1641813600000|2022-01-10 11:20:00|88208.1|88183.1|88257.6|88232.6|88278.6|88247|88188.3|88163.3|1509
1641813900000|2022-01-10 11:25:00|88257|88232|88293.9|88268.9|88297.8|88272.8|88253.5|88221.6|1465
1641814200000|2022-01-10 11:30:00|88294.8|88269.8|88308.6|88283.6|88342.7|88298.9|88267.5|88228.1|1315
1641814500000|2022-01-10 11:35:00|88308.8|88283.8|88343.4|88318.4|88375.3|88343.1|88305.7|88280.7|1351
1641814800000|2022-01-10 11:40:00|88343.2|88318.2|88307.2|88282.2|88344.7|88319.7|88299.2|88274.2|1142
1641815100000|2022-01-10 11:45:00|88307.7|88282.7|88316.5|88291.5|88328|88303|88301.3|88276.3|906
1641815400000|2022-01-10 11:50:00|88316.6|88291.6|88312.2|88287.2|88316.6|88291.6|88290.6|88265.6|919
1641815700000|2022-01-10 11:55:00|88312|88287|88329.8|88304.8|88343.3|88318.3|88301.5|88276.5|1465
1641816000000|2022-01-10 12:00:00|88328.9|88303.9|88322.6|88297.6|88332|88306.7|88269.8|88231.6|1271
1641816300000|2022-01-10 12:05:00|88322.1|88297.1|88321.5|88296.5|88348.3|88323.3|88293|88268|969
1641816600000|2022-01-10 12:10:00|88322|88297|88344.7|88319.7|88368.2|88343.2|88302.6|88277.6|1263
1641816900000|2022-01-10 12:15:00|88345|88320|88436.4|88411.4|88485.8|88439.5|88344.5|88319.5|1571
1641817200000|2022-01-10 12:20:00|88437.1|88412.1|88425.8|88400.8|88452.4|88427.4|88411.9|88386.9|1458
1641817500000|2022-01-10 12:25:00|88425.1|88400.1|88418.6|88393.6|88444.2|88419.2|88408.6|88379.8|1196
1641817800000|2022-01-10 12:30:00|88418.8|88393.8|88491.7|88466.7|88500.1|88475.1|88414.9|88389.9|1480
1641818100000|2022-01-10 12:35:00|88493.3|88468.3|88464.8|88439.8|88505.2|88480.2|88451.5|88426.5|1335
1641818400000|2022-01-10 12:40:00|88464.7|88439.7|88531|88506|88542.3|88510.3|88453.5|88428.5|1350
1641818700000|2022-01-10 12:45:00|88529.9|88504.9|88500.5|88475.5|88529.9|88504.9|88491.1|88466.1|1257
1641819000000|2022-01-10 12:50:00|88500|88475|88495.9|88470.9|88505|88480|88470.7|88445.7|1369
1641819300000|2022-01-10 12:55:00|88493.4|88468.4|88580.7|88555.7|88592.1|88567.1|88476.9|88449.9|1771
1641819600000|2022-01-10 13:00:00|88582.2|88557.2|88595.8|88570.8|88662.2|88627.9|88577.8|88552.8|1872
1641819900000|2022-01-10 13:05:00|88594.3|88569.3|88614.4|88589.4|88651.2|88616.5|88588.4|88563.4|1671
1641820200000|2022-01-10 13:10:00|88615|88590|88594.7|88569.7|88661.4|88636.4|88592.7|88567.7|1562
1641820500000|2022-01-10 13:15:00|88594.1|88569.1|88562.9|88537.9|88598|88573|88554.5|88529.5|1680
1641820800000|2022-01-10 13:20:00|88562.1|88537.1|88573.6|88548.6|88581.1|88556.1|88518.3|88493.3|1507
1641821100000|2022-01-10 13:25:00|88572.7|88547.7|88677.1|88652.1|88694.2|88669.2|88560.7|88535.7|1573
1641821400000|2022-01-10 13:30:00|88677.2|88652.2|88637.5|88612.5|88710.6|88685.6|88608.9|88573.9|1697
1641821700000|2022-01-10 13:35:00|88637.2|88612.2|88610.4|88585.4|88674.1|88643.3|88610|88574.9|1565
1641822000000|2022-01-10 13:40:00|88609.8|88584.8|88732.1|88707.1|88732.2|88707.2|88594|88562.5|1839
1641822300000|2022-01-10 13:45:00|88732.3|88707.3|88715.5|88690.5|88738.1|88713.1|88674.1|88638.3|1842
1641822600000|2022-01-10 13:50:00|88715.9|88690.9|88768.7|88743.7|88794|88763.2|88703.4|88678.4|1989
1641822900000|2022-01-10 13:55:00|88769.2|88744.2|88768.7|88743.7|88801.4|88776.4|88736.2|88703.7|1916
1641823200000|2022-01-10 14:00:00|88768.1|88743.1|88727.6|88702.6|88774.2|88749.2|88720.3|88695.3|1743
1641823500000|2022-01-10 14:05:00|88728.6|88703.6|88813.1|88788.1|88818.9|88793.9|88728|88703|1759
1641823800000|2022-01-10 14:10:00|88812.9|88787.9|88896.3|88871.3|88898.3|88873.3|88794.6|88767.6|1563
1641824100000|2022-01-10 14:15:00|88895.9|88870.9|88925.1|88900.1|88949.5|88921.6|88871.2|88841.5|1897
1641824400000|2022-01-10 14:20:00|88925.3|88900.3|88867.9|88842.9|88928.4|88903.4|88838.5|88811.5|1738
1641824700000|2022-01-10 14:25:00|88868|88843|88956.8|88906.8|88961.1|88911.1|88858.9|88821.5|1343
1641825000000|2022-01-10 14:30:00|88965.6|88915.6|88922.5|88897.5|88985.7|88959.7|88842.2|88799.7|1246
1641825300000|2022-01-10 14:35:00|88921.8|88896.8|88875.9|88850.9|88975.4|88939.7|88867.5|88834.2|1622
1641825600000|2022-01-10 14:40:00|88875.8|88850.8|88998.9|88973.9|89035.1|88996.8|88856.5|88831.5|2143
1641825900000|2022-01-10 14:45:00|88998.7|88973.7|89077|89052|89106.1|89081.1|88990.3|88954.1|1960
1641826200000|2022-01-10 14:50:00|89077.1|89052.1|89080.2|89055.2|89101.1|89076.1|89023.4|88980.6|1952
1641826500000|2022-01-10 14:55:00|89082.1|89057.1|89020.9|88995.9|89144.6|89113|89013.8|88976.4|1911
1641826800000|2022-01-10 15:00:00|89022.8|88997.8|89084.8|89059.8|89126.6|89101.1|89022.8|88997.8|1976
1641827100000|2022-01-10 15:05:00|89085.5|89060.5|88985.4|88960.4|89093.4|89068.4|88938.9|88906.6|2018
1641827400000|2022-01-10 15:10:00|88983.7|88958.7|89061.7|89036.7|89100.7|89065|88983.7|88949.6|2021
1641827700000|2022-01-10 15:15:00|89061.9|89036.9|89082.5|89057.5|89095.2|89070.2|88999.2|88962.3|1720
1641828000000|2022-01-10 15:20:00|89082.9|89057.9|88941.7|88916.7|89084.5|89059.5|88916.3|88889.6|1910
1641828300000|2022-01-10 15:25:00|88939.7|88914.7|89002.2|88977.2|89030.7|89000.3|88895.3|88870.3|1926
1641828600000|2022-01-10 15:30:00|89002.4|88977.4|88905|88880|89024.2|88999.2|88848|88809.7|1953
1641828900000|2022-01-10 15:35:00|88906.4|88881.4|88949.9|88924.9|89003.8|88971.6|88891.1|88859.1|1935
1641829200000|2022-01-10 15:40:00|88949.7|88924.7|88962.4|88937.4|89037.8|89012.8|88909.4|88884.4|1980
1641829500000|2022-01-10 15:45:00|88962.6|88937.6|88913.1|88888.1|88969.5|88944.5|88907.1|88872.2|1922
1641829800000|2022-01-10 15:50:00|88913.8|88888.8|88854.5|88804.5|88946.1|88913.4|88839.4|88803.5|2020
1641830100000|2022-01-10 15:55:00|88856.3|88806.3|88851.1|88826.1|88931.9|88898.9|88809.3|88771.8|1854
1641830400000|2022-01-10 16:00:00|88850.4|88825.4|88939.2|88914.2|88968.9|88924.3|88814.5|88779.7|1841
1641830700000|2022-01-10 16:05:00|88939.5|88914.5|88872.9|88847.9|88947.6|88922.6|88835.3|88810.3|1751
1641831000000|2022-01-10 16:10:00|88873|88848|88804.9|88779.9|88894.6|88861.7|88755.4|88717.6|1670
1641831300000|2022-01-10 16:15:00|88804.7|88779.7|88698.4|88673.4|88811.9|88786.9|88683.9|88645.3|1759
1641831600000|2022-01-10 16:20:00|88693.7|88668.7|88736.7|88711.7|88775.9|88725.9|88693.7|88665.2|1800
1641831900000|2022-01-10 16:25:00|88737.6|88712.6|88711.9|88661.9|88784.4|88757.2|88667.9|88641.4|1571
1641832200000|2022-01-10 16:30:00|88711.1|88661.1|88720.2|88670.2|88732.8|88682.8|88707.6|88657.6|1261
1641832500000|2022-01-10 16:35:00|88721|88671|88777.9|88727.9|88781.7|88731.7|88706.9|88663.6|1113
1641832800000|2022-01-10 16:40:00|88778.6|88728.6|88855.4|88805.4|88862.7|88812.7|88774.7|88724.7|1278
1641833100000|2022-01-10 16:45:00|88855.6|88805.6|88856.4|88806.4|88880.5|88830.5|88814.7|88766.8|1336
1641833400000|2022-01-10 16:50:00|88856.7|88806.7|88802.9|88752.9|88886.8|88848.6|88792.5|88742.5|1289
1641833700000|2022-01-10 16:55:00|88802.7|88752.7|88722.9|88697.9|88814|88764|88701.9|88657.1|1652
1641834000000|2022-01-10 17:00:00|88722.6|88697.6|88707.4|88682.4|88741.5|88707.1|88696.5|88646.5|1330
1641834300000|2022-01-10 17:05:00|88707.3|88682.3|88741.9|88691.9|88743.4|88705.3|88682|88632|1532
1641834600000|2022-01-10 17:10:00|88742.3|88692.3|88699.3|88649.3|88748.1|88704.4|88684|88645.3|1232
1641834900000|2022-01-10 17:15:00|88696.7|88646.7|88741|88691|88741|88697.5|88683.1|88644.8|1360
1641835200000|2022-01-10 17:20:00|88740.5|88690.5|88752.7|88702.7|88764.2|88723.7|88710.2|88674.5|1250
1641835500000|2022-01-10 17:25:00|88753.4|88703.4|88787.4|88762.4|88803.1|88765.6|88730.4|88692.2|1393
1641835800000|2022-01-10 17:30:00|88787.3|88762.3|88815.1|88790.1|88829.9|88791.6|88779.6|88744.1|1161
1641836100000|2022-01-10 17:35:00|88814.7|88789.7|88812.5|88762.5|88829|88793.2|88799.8|88761.9|1069
1641836400000|2022-01-10 17:40:00|88812.7|88762.7|88789.2|88764.2|88813.3|88774|88763.1|88727.9|1228
1641836700000|2022-01-10 17:45:00|88789|88764|88770.7|88745.7|88805|88771.8|88736.4|88697.4|1378
1641837000000|2022-01-10 17:50:00|88770.6|88745.6|88708.8|88683.8|88781.7|88750.8|88697.8|88651.7|1397
1641837300000|2022-01-10 17:55:00|88708.6|88683.6|88788.1|88763.1|88806.9|88770.9|88708.5|88683.5|1248
1641837600000|2022-01-10 18:00:00|88789.8|88764.8|88830.7|88780.7|88843.9|88803.7|88771.5|88721.5|1522
1641837900000|2022-01-10 18:05:00|88830.5|88780.5|88814.9|88764.9|88840.4|88792.7|88799.6|88750.4|1257
1641838200000|2022-01-10 18:10:00|88815|88765|88787.4|88737.4|88844.8|88796.9|88773.8|88733.7|1240
1641838500000|2022-01-10 18:15:00|88787.5|88737.5|88766.3|88741.3|88814.7|88769.1|88761.5|88715.9|1397
1641838800000|2022-01-10 18:20:00|88766.2|88741.2|88802.1|88752.1|88873.4|88823.4|88754.6|88718.6|1505
1641839100000|2022-01-10 18:25:00|88802.2|88752.2|88822|88772|88823.9|88782|88791|88745.5|1064
1641839400000|2022-01-10 18:30:00|88822.1|88772.1|88810.8|88760.8|88832.8|88798.1|88783.8|88739.3|1439
1641839700000|2022-01-10 18:35:00|88811.5|88761.5|88820.8|88770.8|88845.1|88801.2|88806.7|88756.7|1286
1641840000000|2022-01-10 18:40:00|88819.8|88769.8|88799.7|88749.7|88821.4|88778.4|88769.7|88727|1207
1641840300000|2022-01-10 18:45:00|88799.6|88749.6|88769.9|88719.9|88825.6|88787.1|88754.2|88719.5|1092
1641840600000|2022-01-10 18:50:00|88770.1|88720.1|88741.3|88716.3|88770.6|88732|88732|88691.1|967
1641840900000|2022-01-10 18:55:00|88741.4|88716.4|88751.8|88726.8|88769.3|88729.9|88718.3|88679.9|1201
1641841200000|2022-01-10 19:00:00|88751.9|88726.9|88716.5|88691.5|88769.7|88732|88698.5|88651.7|1294
1641841500000|2022-01-10 19:05:00|88718.1|88693.1|88689.8|88664.8|88728.7|88703.7|88685.5|88640.4|1005
1641841800000|2022-01-10 19:10:00|88690|88665|88717.2|88692.2|88739.3|88695.8|88690|88655.9|804
1641842100000|2022-01-10 19:15:00|88717.4|88692.4|88719.6|88669.6|88722.3|88692.5|88689.3|88658.5|825
1641842400000|2022-01-10 19:20:00|88719|88669|88717.7|88667.7|88725.4|88686.9|88697.3|88664.3|712
1641842700000|2022-01-10 19:25:00|88717.4|88667.4|88703.8|88678.8|88720.2|88683.5|88689.8|88656.3|705
1641843000000|2022-01-10 19:30:00|88704|88679|88697.3|88672.3|88718.1|88684.3|88694.4|88665.6|839
1641843300000|2022-01-10 19:35:00|88697.6|88672.6|88713.9|88688.9|88731.6|88694.6|88697.6|88658.9|790
1641843600000|2022-01-10 19:40:00|88713|88688|88744.8|88694.8|88745.3|88709.1|88690.5|88661.6|792
1641843900000|2022-01-10 19:45:00|88745.7|88695.7|88708.1|88683.1|88751|88712.2|88706.2|88668.9|779
1641844200000|2022-01-10 19:50:00|88707.9|88682.9|88828.1|88778.1|88846.3|88796.3|88707.7|88682.7|1393
1641844500000|2022-01-10 19:55:00|88828|88778|88762.6|88712.6|88828.4|88778.4|88761.8|88711.8|1313
1641844800000|2022-01-10 20:00:00|88762.8|88712.8|88770.3|88720.3|88783.3|88740.9|88737.7|88688.8|1457
1641845100000|2022-01-10 20:05:00|88770.2|88720.2|88779.3|88729.3|88797.7|88747.7|88762|88712|1241
1641845400000|2022-01-10 20:10:00|88779.4|88729.4|88803.7|88753.7|88809.3|88759.3|88754.1|88715.8|1048
1641845700000|2022-01-10 20:15:00|88803.4|88753.4|88776.8|88726.8|88816.1|88769.6|88760.6|88710.6|1121
1641846000000|2022-01-10 20:20:00|88777|88727|88770.7|88745.7|88785.8|88749.4|88760.7|88724.1|1000
1641846300000|2022-01-10 20:25:00|88770.1|88745.1|88747.9|88697.9|88776.3|88745.6|88744.7|88695.8|989
1641846600000|2022-01-10 20:30:00|88748|88698|88749.2|88699.2|88773.4|88726|88737.5|88696.7|1041
1641846900000|2022-01-10 20:35:00|88748.7|88698.7|88709.2|88659.2|88756.4|88706.4|88694.4|88656.6|943
1641847200000|2022-01-10 20:40:00|88709.7|88659.7|88679.3|88629.3|88710.2|88660.2|88660.7|88620.7|866
1641847500000|2022-01-10 20:45:00|88680|88630|88666.1|88616.1|88682.1|88642.9|88632.2|88582.2|912
1641847800000|2022-01-10 20:50:00|88665.9|88615.9|88673|88623|88676.2|88637.7|88654.2|88609.9|894
1641848100000|2022-01-10 20:55:00|88673.6|88623.6|88653.9|88603.9|88675.4|88636.9|88627.9|88586|1154
1641848400000|2022-01-10 21:00:00|88658|88608|88671.1|88621.1|88681.9|88631.9|88650.3|88600.3|1120
1641848700000|2022-01-10 21:05:00|88671.6|88621.6|88670.8|88620.8|88687|88637|88655.5|88613.6|736
1641849000000|2022-01-10 21:10:00|88670.6|88620.6|88682.5|88632.5|88686.6|88643.3|88659.7|88616.2|601
1641849300000|2022-01-10 21:15:00|88682.4|88632.4|88681.5|88631.5|88694.1|88657.8|88669.8|88626.7|567
1641849600000|2022-01-10 21:20:00|88682.1|88632.1|88680.1|88630.1|88685.9|88635.9|88661|88611|1325
1641849900000|2022-01-10 21:25:00|88680.9|88630.9|88654.4|88604.4|88691.5|88641.5|88649.6|88602.3|1071
1641850200000|2022-01-10 21:30:00|88655.7|88605.7|88658.8|88608.8|88660.8|88610.8|88626.6|88576.6|1072
1641850500000|2022-01-10 21:35:00|88658.7|88608.7|88650.2|88600.2|88660.9|88610.9|88632.9|88582.9|1151
1641850800000|2022-01-10 21:40:00|88650.5|88600.5|88631.9|88581.9|88650.5|88600.5|88629|88579|692
1641851100000|2022-01-10 21:45:00|88634.2|88584.2|88623.9|88573.9|88641.7|88591.7|88611.7|88561.7|506
1641851400000|2022-01-10 21:50:00|88623|88573|88617.5|88567.5|88628.5|88578.5|88609.4|88559.4|557
1641851700000|2022-01-10 21:55:00|88618.3|88568.3|88834.2|88494|88834.2|88597.5|88605.5|88494|560
1641852000000|2022-01-10 22:00:00|88916.2|88512.2|88912.8|88523.8|89002.9|88526.1|88900.4|88456.5|117
1641852300000|2022-01-10 22:05:00|88912.6|88523.7|88891.6|88535.7|88984.5|88618.4|88865.2|88450.9|233
1641852600000|2022-01-10 22:10:00|88947.9|88492.8|88899.7|88472.4|88974.9|88597.5|88877.9|88420.1|118
1641852900000|2022-01-10 22:15:00|88916.3|88496.8|88883.7|88573.1|88966.5|88583.1|88856.6|88433.9|73
1641853200000|2022-01-10 22:20:00|88878.8|88577.9|88879|88577.8|89009.1|88578.5|88856.6|88466.9|217
1641853500000|2022-01-10 22:25:00|88878.9|88577.7|88930|88546.3|88967.6|88581.9|88856.6|88484.5|273
1641853800000|2022-01-10 22:30:00|88918|88553.4|88920|88554.3|88994.5|88582.3|88856.6|88400.6|280
1641854100000|2022-01-10 22:35:00|88923.8|88554.4|88895.8|88484.7|88976.5|88578.6|88870.7|88440.2|463
1641854400000|2022-01-10 22:40:00|88894.9|88515.8|88910.3|88512.2|88970|88516.3|88860.1|88426|394
1641854700000|2022-01-10 22:45:00|88899.3|88454.5|88914.4|88511.1|88955.1|88523.7|88878.5|88425.1|373
1641855000000|2022-01-10 22:50:00|88916.2|88510.1|88948.6|88506.8|88963.2|88522.2|88902.8|88430|462
1641855300000|2022-01-10 22:55:00|88953.2|88507.3|88944.8|88498.6|88965.6|88527.7|88903.3|88420.9|607
1641855600000|2022-01-10 23:00:00|88941.4|88499.7|88750.7|88537|88945|88563.6|88744.5|88481.8|741
1641855900000|2022-01-10 23:05:00|88750.6|88536.9|88734.8|88555.9|88783.9|88577.6|88724.8|88509.2|656
1641856200000|2022-01-10 23:10:00|88732.3|88556.6|88716.3|88554.8|88752.8|88578.7|88700|88497.8|489
1641856500000|2022-01-10 23:15:00|88714.7|88555.5|88699.6|88551.4|88721.9|88579.5|88692.7|88543.3|511
1641856800000|2022-01-10 23:20:00|88699.2|88550.8|88665.5|88523.5|88701.4|88556.2|88665.5|88518.9|599
1641857100000|2022-01-10 23:25:00|88664|88524|88668.1|88530.7|88682.5|88584.1|88624.2|88516.3|419
1641857400000|2022-01-10 23:30:00|88668.6|88528.5|88640|88590|88690.4|88595.1|88623.6|88524.7|499
1641857700000|2022-01-10 23:35:00|88640.3|88590.3|88639|88589|88683.6|88596.1|88634.7|88528.4|395
1641858000000|2022-01-10 23:40:00|88639.2|88589.2|88666.9|88536.6|88678.7|88590.2|88619.5|88512.2|434
1641858300000|2022-01-10 23:45:00|88627.6|88577.6|88629.5|88579.5|88694.7|88584.9|88615.1|88497.4|456
1641858600000|2022-01-10 23:50:00|88630.5|88580.5|88628.8|88578.8|88678.4|88585.7|88618.6|88530.3|458
1641858900000|2022-01-10 23:55:00|88627.4|88577.4|88620|88570|88690.8|88582.6|88610.5|88513.4|367
1641859200000|2022-01-11 00:00:00|88620.2|88570.2|88608.7|88558.7|88677.7|88581.4|88601.1|88515.6|868
1641859500000|2022-01-11 00:05:00|88609.1|88559.1|88650.8|88600.8|88654.9|88604.9|88593.9|88543.9|1057
1641859800000|2022-01-11 00:10:00|88650.3|88600.3|88635.4|88585.4|88654|88604|88625.5|88575.5|846
1641860100000|2022-01-11 00:15:00|88632.4|88582.4|88629.2|88579.2|88641|88591|88616.6|88566.6|706
1641860400000|2022-01-11 00:20:00|88629.1|88579.1|88623.5|88573.5|88658.5|88583|88595.5|88516.5|791
1641860700000|2022-01-11 00:25:00|88623.2|88573.2|88618.1|88568.1|88664|88577.5|88603|88516.7|727
1641861000000|2022-01-11 00:30:00|88618.5|88568.5|88626.3|88576.3|88666|88576.3|88602.8|88501.4|575
1641861300000|2022-01-11 00:35:00|88626.9|88576.9|88618.8|88568.8|88668.8|88580.8|88612.4|88530.1|487
1641861600000|2022-01-11 00:40:00|88618.7|88568.7|88618.1|88568.1|88630.1|88580.1|88608.3|88558.3|841
1641861900000|2022-01-11 00:45:00|88618.4|88568.4|88621.4|88571.4|88626.4|88576.4|88606.2|88556.2|709
1641862200000|2022-01-11 00:50:00|88621.9|88571.9|88612.1|88562.1|88624.6|88574.6|88603.2|88553.2|820
1641862500000|2022-01-11 00:55:00|88613.6|88563.6|88615.6|88565.6|88622.8|88572.8|88596.6|88546.6|798
1641862800000|2022-01-11 01:00:00|88615.7|88565.7|88599.4|88549.4|88624.1|88574.1|88586|88536|784
1641863100000|2022-01-11 01:05:00|88598.4|88548.4|88603.6|88553.6|88649|88569|88590.9|88523.4|565
1641863400000|2022-01-11 01:10:00|88603.8|88553.8|88611|88561|88616.2|88566.2|88596|88546|713
1641863700000|2022-01-11 01:15:00|88612.1|88562.1|88604.9|88554.9|88668.3|88574.8|88600.5|88529|616
1641864000000|2022-01-11 01:20:00|88604.7|88554.7|88625.3|88575.3|88633.2|88583.2|88598.9|88548.9|598
1641864300000|2022-01-11 01:25:00|88624.7|88574.7|88577.9|88527.9|88627.6|88577.6|88577.8|88527.8|866
1641864600000|2022-01-11 01:30:00|88578.1|88528.1|88575|88525|88591.9|88541.9|88571.9|88521.9|694
1641864900000|2022-01-11 01:35:00|88574.8|88524.8|88521|88471|88577.2|88527.2|88518.6|88468.6|741
1641865200000|2022-01-11 01:40:00|88520.7|88470.7|88536.5|88486.5|88544.7|88494.7|88513.1|88463.1|964
1641865500000|2022-01-11 01:45:00|88535.4|88485.4|88568.9|88518.9|88576.4|88526.4|88534.3|88484.3|724
1641865800000|2022-01-11 01:50:00|88566.8|88516.8|88584.3|88534.3|88595.1|88545.1|88565.7|88515.7|799
1641866100000|2022-01-11 01:55:00|88581.9|88531.9|88577|88527|88582.9|88532.9|88569.4|88519.4|563
1641866400000|2022-01-11 02:00:00|88577.1|88527.1|88590.9|88540.9|88592|88542|88574.9|88524.9|588
1641866700000|2022-01-11 02:05:00|88590.5|88540.5|88571.6|88521.6|88594.5|88544.5|88567.5|88517.5|604
1641867000000|2022-01-11 02:10:00|88570.8|88520.8|88539.3|88489.3|88573.8|88523.8|88534.5|88484.5|771
1641867300000|2022-01-11 02:15:00|88539.2|88489.2|88528.2|88478.2|88544.3|88494.3|88523.5|88473.5|650
1641867600000|2022-01-11 02:20:00|88527.8|88477.8|88520|88470|88529.4|88479.4|88518.2|88468.2|515
1641867900000|2022-01-11 02:25:00|88519.6|88469.6|88484.6|88434.6|88519.6|88469.6|88479.8|88429.8|680
1641868200000|2022-01-11 02:30:00|88484.8|88434.8|88485.1|88435.1|88491.4|88441.4|88464.6|88414.6|647
1641868500000|2022-01-11 02:35:00|88479.8|88429.8|88499.4|88449.4|88500.6|88453.8|88470.3|88420.3|807
1641868800000|2022-01-11 02:40:00|88499.2|88449.2|88491|88441|88503.7|88453.7|88481.9|88431.9|582
1641869100000|2022-01-11 02:45:00|88490.9|88440.9|88486.7|88436.7|88503.7|88453.7|88462.9|88412.9|600
1641869400000|2022-01-11 02:50:00|88484.5|88434.5|88468.8|88418.8|88515.5|88465.5|88460.1|88410.1|780
1641869700000|2022-01-11 02:55:00|88466.2|88416.2|88478.4|88428.4|88479|88429|88452.3|88402.3|1005
1641870000000|2022-01-11 03:00:00|88477.6|88427.6|88479.2|88429.2|88484.3|88434.3|88467.7|88417.7|710
1641870300000|2022-01-11 03:05:00|88479.6|88429.6|88480.2|88430.2|88480.7|88430.7|88470.5|88420.5|558
1641870600000|2022-01-11 03:10:00|88480.4|88430.4|88477.7|88427.7|88482.2|88432.2|88470.1|88420.1|442
1641870900000|2022-01-11 03:15:00|88477.8|88427.8|88470.5|88420.5|88505.1|88455.1|88461|88411|681
1641871200000|2022-01-11 03:20:00|88471.4|88421.4|88449.7|88399.7|88474|88424|88446.2|88396.2|600
1641871500000|2022-01-11 03:25:00|88449.1|88399.1|88461.2|88411.2|88466.3|88416.3|88448.6|88398.6|539
1641871800000|2022-01-11 03:30:00|88461.3|88411.3|88449.5|88399.5|88461.5|88411.5|88443.6|88393.6|624
1641872100000|2022-01-11 03:35:00|88447.8|88397.8|88443.3|88393.3|88453.8|88403.8|88436.8|88386.8|774
1641872400000|2022-01-11 03:40:00|88441.2|88391.2|88450.6|88400.6|88455.2|88405.2|88439.9|88389.9|726
1641872700000|2022-01-11 03:45:00|88449.5|88399.5|88452.5|88402.5|88465.8|88415.8|88439.8|88389.8|666
1641873000000|2022-01-11 03:50:00|88453|88403|88456.6|88406.6|88461.4|88411.4|88443.6|88393.6|410
1641873300000|2022-01-11 03:55:00|88453.8|88403.8|88447.2|88397.2|88469.2|88419.2|88421.7|88371.7|895
1641873600000|2022-01-11 04:00:00|88445.8|88395.8|88449.7|88399.7|88475.5|88425.5|88426.5|88376.5|815
1641873900000|2022-01-11 04:05:00|88447.7|88397.7|88462.1|88412.1|88471.9|88421.9|88438.3|88388.3|580
1641874200000|2022-01-11 04:10:00|88464.2|88414.2|88469.4|88419.4|88482.4|88432.4|88458.4|88408.4|655
1641874500000|2022-01-11 04:15:00|88471|88421|88471.2|88421.2|88484.1|88434.1|88452.4|88402.4|489
1641874800000|2022-01-11 04:20:00|88472.8|88422.8|88467.5|88417.5|88481.2|88431.2|88453.8|88403.8|506
1641875100000|2022-01-11 04:25:00|88467.1|88417.1|88473.6|88423.6|88478.5|88428.5|88453.2|88403.2|448
1641875400000|2022-01-11 04:30:00|88470.1|88420.1|88464.4|88414.4|88477|88427|88452.8|88402.8|533
1641875700000|2022-01-11 04:35:00|88463.8|88413.8|88472.1|88422.1|88479.6|88429.6|88453.2|88403.2|513
1641876000000|2022-01-11 04:40:00|88471.5|88421.5|88457.4|88407.4|88473.4|88423.4|88450|88400|518
1641876300000|2022-01-11 04:45:00|88460.2|88410.2|88465.9|88415.9|88469|88419|88447.8|88397.8|630
1641876600000|2022-01-11 04:50:00|88466.4|88416.4|88454.5|88404.5|88471.2|88421.2|88441.1|88391.1|403
1641876900000|2022-01-11 04:55:00|88454.7|88404.7|88453.4|88403.4|88467.7|88417.7|88446.9|88396.9|659
1641877200000|2022-01-11 05:00:00|88454.8|88404.8|88442.9|88392.9|88459|88409|88435.9|88385.9|625
1641877500000|2022-01-11 05:05:00|88441.8|88391.8|88447.6|88397.6|88454.5|88404.5|88431|88381|669
1641877800000|2022-01-11 05:10:00|88451.2|88401.2|88451.5|88401.5|88470.1|88420.1|88442.6|88392.6|634
1641878100000|2022-01-11 05:15:00|88451.3|88401.3|88453.1|88403.1|88476.4|88426.4|88446.5|88396.5|612
1641878400000|2022-01-11 05:20:00|88452.9|88402.9|88467.6|88417.6|88472.9|88422.9|88452.9|88402.9|576
1641878700000|2022-01-11 05:25:00|88464.5|88414.5|88461.9|88411.9|88478.2|88428.2|88452.2|88402.2|398
1641879000000|2022-01-11 05:30:00|88464.1|88414.1|88455.8|88405.8|88468.7|88418.7|88445.2|88395.2|611
1641879300000|2022-01-11 05:35:00|88460|88410|88458.6|88408.6|88468.7|88418.7|88446.7|88396.7|466
1641879600000|2022-01-11 05:40:00|88459.7|88409.7|88451.9|88401.9|88469.9|88419.9|88438.7|88388.7|451
1641879900000|2022-01-11 05:45:00|88450.4|88400.4|88443.9|88393.9|88459.1|88409.1|88433.8|88383.8|427
1641880200000|2022-01-11 05:50:00|88440.9|88390.9|88456.2|88406.2|88460|88410|88437.1|88387.1|843
1641880500000|2022-01-11 05:55:00|88456.4|88406.4|88477.3|88427.3|88479|88429|88453.1|88403.1|934
1641880800000|2022-01-11 06:00:00|88476.1|88426.1|88431.8|88381.8|88476.1|88426.1|88429|88379|749
1641881100000|2022-01-11 06:05:00|88431.5|88381.5|88439.8|88389.8|88457|88407|88424.8|88374.8|806
1641881400000|2022-01-11 06:10:00|88439.5|88389.5|88430.1|88380.1|88441|88391|88428.6|88378.6|507
1641881700000|2022-01-11 06:15:00|88429.7|88379.7|88429.9|88379.9|88431.7|88381.7|88418.5|88368.5|555
1641882000000|2022-01-11 06:20:00|88430.1|88380.1|88430.8|88380.8|88434.2|88384.2|88422.9|88372.9|643
1641882300000|2022-01-11 06:25:00|88430.6|88380.6|88448.8|88398.8|88452.4|88402.4|88427.9|88377.9|602
1641882600000|2022-01-11 06:30:00|88448.9|88398.9|88435.1|88385.1|88448.9|88398.9|88426|88376|710
1641882900000|2022-01-11 06:35:00|88435.2|88385.2|88452.7|88402.7|88456.4|88406.4|88428.1|88378.1|685
1641883200000|2022-01-11 06:40:00|88452.8|88402.8|88514.7|88464.7|88516.5|88469.5|88439|88389|924
1641883500000|2022-01-11 06:45:00|88514|88464|88529.7|88479.7|88535.4|88485.4|88494.2|88444.2|924
1641883800000|2022-01-11 06:50:00|88529.4|88479.4|88539.7|88489.7|88578.9|88528.9|88499.6|88449.6|1208
1641884100000|2022-01-11 06:55:00|88539.8|88489.8|88500.3|88450.3|88541.6|88491.6|88487.4|88437.4|849
1641884400000|2022-01-11 07:00:00|88498.9|88448.9|88538.3|88513.3|88568.4|88531.6|88478.7|88441.8|1382
1641884700000|2022-01-11 07:05:00|88540.3|88515.3|88533.3|88483.3|88566.2|88528.5|88500|88470.5|1260
1641885000000|2022-01-11 07:10:00|88533|88483|88499.7|88474.7|88551.6|88516.6|88497.8|88460.4|1101
1641885300000|2022-01-11 07:15:00|88500.3|88475.3|88483.3|88458.3|88510.3|88481.2|88478.9|88444.6|937
1641885600000|2022-01-11 07:20:00|88483.4|88458.4|88462.5|88437.5|88511|88478.2|88461.1|88431.1|981
1641885900000|2022-01-11 07:25:00|88462.6|88437.6|88450.7|88425.7|88469.1|88444.1|88417.3|88380.1|1011
1641886200000|2022-01-11 07:30:00|88450.6|88425.6|88438.3|88413.3|88455.9|88430.9|88420.2|88395.2|1081
1641886500000|2022-01-11 07:35:00|88438.2|88413.2|88528.4|88503.4|88543.3|88506.4|88437.7|88412.7|1157
1641886800000|2022-01-11 07:40:00|88528.5|88503.5|88471.4|88446.4|88532.2|88507.2|88468|88443|1147
1641887100000|2022-01-11 07:45:00|88471.3|88446.3|88448|88423|88476.5|88451.5|88433|88398.8|1028
1641887400000|2022-01-11 07:50:00|88448.2|88423.2|88471.3|88446.3|88488.5|88463.5|88439.6|88414.6|998
1641887700000|2022-01-11 07:55:00|88471.1|88446.1|88425|88400|88481.9|88456.9|88408.4|88383.4|1325
1641888000000|2022-01-11 08:00:00|88427|88402|88335.4|88310.4|88427|88402|88325.4|88300.4|1585
1641888300000|2022-01-11 08:05:00|88335.5|88310.5|88385.3|88360.3|88419.2|88380.8|88278.7|88253.7|1826
1641888600000|2022-01-11 08:10:00|88386.6|88361.6|88328.4|88303.4|88419.6|88384.2|88328.3|88302.9|1680
1641888900000|2022-01-11 08:15:00|88325.6|88300.6|88292.4|88267.4|88371|88346|88249.8|88213.8|1541
1641889200000|2022-01-11 08:20:00|88293.3|88268.3|88314.6|88289.6|88319.8|88294.8|88247.8|88218.4|1416
1641889500000|2022-01-11 08:25:00|88314.7|88289.7|88278.1|88253.1|88345.5|88320.5|88248.8|88223.8|1477
1641889800000|2022-01-11 08:30:00|88277.9|88252.9|88328.4|88303.4|88337.9|88306.7|88249.2|88224.2|1579
1641890100000|2022-01-11 08:35:00|88329.9|88304.9|88366|88341|88399.1|88363.3|88295.3|88270.3|1397
1641890400000|2022-01-11 08:40:00|88366.6|88341.6|88310.7|88285.7|88369.8|88344.8|88300.8|88275.8|1371
1641890700000|2022-01-11 08:45:00|88309.6|88284.6|88353.2|88328.2|88354.9|88329.9|88306|88281|1269
1641891000000|2022-01-11 08:50:00|88353.1|88328.1|88276.4|88251.4|88353.1|88328.1|88251.6|88226.6|1384
1641891300000|2022-01-11 08:55:00|88278.6|88253.6|88312|88287|88322.9|88297.9|88271.6|88246.6|1305
1641891600000|2022-01-11 09:00:00|88311.2|88286.2|88284.2|88259.2|88338|88313|88267.1|88242.1|1341
1641891900000|2022-01-11 09:05:00|88284.3|88259.3|88228.2|88203.2|88289.2|88264.2|88224.7|88199.7|1250
1641892200000|2022-01-11 09:10:00|88230.5|88205.5|88246.8|88221.8|88279.3|88251.6|88215|88187.1|1408
1641892500000|2022-01-11 09:15:00|88249.1|88224.1|88263.1|88238.1|88306.2|88274.6|88249.1|88221.9|1356
1641892800000|2022-01-11 09:20:00|88263.4|88238.4|88238.7|88213.7|88282.3|88257.3|88228.5|88203.5|1206
1641893100000|2022-01-11 09:25:00|88238.1|88213.1|88242.4|88217.4|88268.8|88243.8|88228|88203|1261
1641893400000|2022-01-11 09:30:00|88242.5|88217.5|88209.1|88184.1|88247.9|88222.9|88205.4|88180.4|1287
1641893700000|2022-01-11 09:35:00|88208.1|88183.1|88212.4|88187.4|88242.8|88209.3|88188.9|88163.9|1260
1641894000000|2022-01-11 09:40:00|88213|88188|88261.9|88236.9|88297.3|88271.1|88202|88177|1239
1641894300000|2022-01-11 09:45:00|88261.6|88236.6|88359.1|88334.1|88372.5|88341.2|88261.6|88236.6|1513
1641894600000|2022-01-11 09:50:00|88356|88331|88371.5|88346.5|88389.8|88364.8|88315.1|88280.4|1358
1641894900000|2022-01-11 09:55:00|88370.7|88345.7|88394.1|88369.1|88449.4|88410.5|88363.9|88338.9|1384
1641895200000|2022-01-11 10:00:00|88393.3|88368.3|88274.1|88249.1|88401.5|88376.5|88268.2|88227|1694
1641895500000|2022-01-11 10:05:00|88273.6|88248.6|88316.1|88291.1|88336.9|88310.8|88267.8|88242.8|1243
1641895800000|2022-01-11 10:10:00|88317.3|88292.3|88340.3|88315.3|88347.2|88322.2|88305.2|88280.2|1245
1641896100000|2022-01-11 10:15:00|88341.9|88316.9|88378.6|88353.6|88381.6|88356.6|88310.6|88285.6|1314
1641896400000|2022-01-11 10:20:00|88379.2|88354.2|88419|88394|88424.3|88399.3|88365.5|88340.5|1352
1641896700000|2022-01-11 10:25:00|88418.8|88393.8|88482.1|88457.1|88487.7|88462.7|88408.3|88383.3|1344
1641897000000|2022-01-11 10:30:00|88484.4|88459.4|88444|88419|88495.2|88470.2|88426.3|88401.3|1361
1641897300000|2022-01-11 10:35:00|88443.9|88418.9|88410.9|88385.9|88444.5|88419.5|88385.9|88356.1|1234
1641897600000|2022-01-11 10:40:00|88411.1|88386.1|88420.7|88395.7|88422.5|88397.5|88384.6|88359.6|1190
1641897900000|2022-01-11 10:45:00|88421.8|88396.8|88380.9|88355.9|88423.4|88398.4|88365.2|88330.5|1269
1641898200000|2022-01-11 10:50:00|88380.8|88355.8|88354.8|88329.8|88380.8|88355.8|88323.3|88293.2|1209
1641898500000|2022-01-11 10:55:00|88351.5|88326.5|88375.5|88350.5|88393.5|88368.5|88317.4|88282.4|1256
1641898800000|2022-01-11 11:00:00|88376.3|88351.3|88430.5|88405.5|88440.6|88415.6|88362.8|88325.6|1529
1641899100000|2022-01-11 11:05:00|88430.8|88405.8|88463.4|88438.4|88465.1|88440.1|88420.8|88395.8|865
1641899400000|2022-01-11 11:10:00|88461.6|88436.6|88414.2|88389.2|88462.4|88437.4|88378.9|88353.9|1226
1641899700000|2022-01-11 11:15:00|88413.5|88388.5|88356.5|88331.5|88424.8|88399.8|88336.2|88311.2|1210
1641900000000|2022-01-11 11:20:00|88356.3|88331.3|88364.1|88339.1|88384.6|88348.6|88333.6|88308.6|1097
1641900300000|2022-01-11 11:25:00|88363.1|88338.1|88336.1|88311.1|88377.4|88352.4|88331.9|88290.3|1132
1641900600000|2022-01-11 11:30:00|88336.6|88311.6|88344.5|88319.5|88354.4|88329.4|88299.3|88274.3|1045
1641900900000|2022-01-11 11:35:00|88344.7|88319.7|88323.8|88298.8|88344.7|88319.7|88284.1|88239.9|1075
1641901200000|2022-01-11 11:40:00|88322.1|88297.1|88282|88257|88329.2|88304.2|88281.4|88256.4|807
1641901500000|2022-01-11 11:45:00|88281.5|88256.5|88249.8|88224.8|88286.6|88261.6|88249.8|88224.8|797
1641901800000|2022-01-11 11:50:00|88249.7|88224.7|88240.6|88215.6|88271.2|88246.2|88231.8|88206.8|1236
1641902100000|2022-01-11 11:55:00|88240.8|88215.8|88288.5|88263.5|88288.5|88263.5|88230.3|88205.3|1317
1641902400000|2022-01-11 12:00:00|88287.2|88262.2|88256.3|88231.3|88289.4|88264.4|88212.5|88187.5|1582
1641902700000|2022-01-11 12:05:00|88256.1|88231.1|88289.9|88264.9|88289.9|88264.9|88223.6|88198.6|1371
1641903000000|2022-01-11 12:10:00|88290.3|88265.3|88285.4|88260.4|88303.6|88278.6|88270.9|88245.9|1303
1641903300000|2022-01-11 12:15:00|88285.3|88260.3|88327.8|88302.8|88341.6|88316.6|88282.6|88257.6|1108
1641903600000|2022-01-11 12:20:00|88328.4|88303.4|88317.9|88292.9|88350.4|88325.4|88316.3|88291.3|1077
1641903900000|2022-01-11 12:25:00|88318.7|88293.7|88304|88279|88327.4|88302.4|88300.7|88275.7|1087
1641904200000|2022-01-11 12:30:00|88303.8|88278.8|88311.4|88286.4|88338.4|88313.4|88287.4|88262.4|1268
1641904500000|2022-01-11 12:35:00|88311.6|88286.6|88350.4|88325.4|88353|88328|88300|88266.4|992
1641904800000|2022-01-11 12:40:00|88350.7|88325.7|88324.7|88299.7|88354|88329|88310|88285|1098
1641905100000|2022-01-11 12:45:00|88324.8|88299.8|88305.1|88280.1|88339.4|88314.4|88292.4|88267.4|1033
1641905400000|2022-01-11 12:50:00|88306.2|88281.2|88356.9|88331.9|88357.3|88332.3|88293.5|88268.5|865
1641905700000|2022-01-11 12:55:00|88354.2|88329.2|88349.2|88324.2|88388.8|88358.1|88285.5|88260.5|1569
1641906000000|2022-01-11 13:00:00|88349.5|88324.5|88333.2|88308.2|88387.5|88362.5|88310.5|88285.5|1363
1641906300000|2022-01-11 13:05:00|88333.1|88308.1|88334.2|88309.2|88346.3|88321.3|88287.4|88262.4|1226
1641906600000|2022-01-11 13:10:00|88334.3|88309.3|88371.1|88346.1|88389.8|88360.8|88330.3|88305.3|1258
1641906900000|2022-01-11 13:15:00|88372.2|88347.2|88317.6|88292.6|88404.5|88379.5|88316.1|88291.1|1252
1641907200000|2022-01-11 13:20:00|88317.8|88292.8|88318.4|88293.4|88365|88332.8|88305.6|88273.9|1515
1641907500000|2022-01-11 13:25:00|88318.1|88293.1|88333.6|88308.6|88338.1|88313.1|88301.1|88276.1|1396
1641907800000|2022-01-11 13:30:00|88333.5|88308.5|88294.9|88269.9|88351.8|88320.3|88286.2|88256.2|1218
1641908100000|2022-01-11 13:35:00|88294.8|88269.8|88378.4|88353.4|88383.9|88358.9|88288.1|88263.1|1434
1641908400000|2022-01-11 13:40:00|88378.3|88353.3|88443.5|88418.5|88454.7|88429.7|88368.3|88343.3|1671
1641908700000|2022-01-11 13:45:00|88445.8|88420.8|88389.9|88364.9|88448.7|88423.7|88370.5|88340.3|1517
1641909000000|2022-01-11 13:50:00|88389.4|88364.4|88353|88328|88415.2|88390.2|88347.4|88316.8|1464
1641909300000|2022-01-11 13:55:00|88352.6|88327.6|88364.8|88339.8|88395.9|88363.7|88319.5|88294.5|1533
1641909600000|2022-01-11 14:00:00|88364.7|88339.7|88345|88320|88382.3|88357.3|88275.8|88246.7|1584
1641909900000|2022-01-11 14:05:00|88344.3|88319.3|88409.1|88384.1|88413.5|88388.5|88343.2|88318.2|1560
1641910200000|2022-01-11 14:10:00|88409.6|88384.6|88425|88400|88431.4|88406.4|88357.6|88332.6|1662
1641910500000|2022-01-11 14:15:00|88424.6|88399.6|88455.3|88430.3|88476.5|88451.5|88424.1|88399.1|1340
1641910800000|2022-01-11 14:20:00|88455.2|88430.2|88463.7|88438.7|88482.6|88457.6|88415.4|88390.4|1401
1641911100000|2022-01-11 14:25:00|88463.8|88438.8|88381.2|88356.2|88463.8|88438.8|88367|88328.3|1330
1641911400000|2022-01-11 14:30:00|88381.4|88356.4|88411.2|88386.2|88444.8|88417.9|88352.1|88317.3|1786
1641911700000|2022-01-11 14:35:00|88410.9|88385.9|88432|88407|88460.5|88424.1|88388.3|88352.2|1705
1641912000000|2022-01-11 14:40:00|88431.4|88406.4|88574.7|88549.7|88627.2|88602.2|88431.4|88406.4|1820
1641912300000|2022-01-11 14:45:00|88574.8|88549.8|88578.9|88553.9|88639.1|88614.1|88574.8|88549.8|1770
1641912600000|2022-01-11 14:50:00|88579.6|88554.6|88577.1|88552.1|88596.1|88571.1|88450.4|88404.9|1843
1641912900000|2022-01-11 14:55:00|88576.2|88551.2|88539.9|88514.9|88626|88588.9|88500.9|88467.1|1509
1641913200000|2022-01-11 15:00:00|88539.4|88514.4|88395.6|88370.6|88591.9|88553.7|88381.9|88356.9|1817
1641913500000|2022-01-11 15:05:00|88396|88371|88337|88312|88398|88373|88287.9|88262.9|1752
1641913800000|2022-01-11 15:10:00|88338.7|88313.7|88358.3|88333.3|88391.3|88366.3|88309.1|88284.1|1853
1641914100000|2022-01-11 15:15:00|88359.2|88334.2|88385.2|88335.2|88397.8|88364.3|88326.4|88294|1829
1641914400000|2022-01-11 15:20:00|88385.3|88335.3|88350.5|88325.5|88387.5|88355|88307.7|88282.6|1550
1641914700000|2022-01-11 15:25:00|88349.5|88324.5|88355.8|88330.8|88373.1|88344.1|88309.9|88281|1620
1641915000000|2022-01-11 15:30:00|88355.6|88330.6|88313.4|88288.4|88359.2|88331|88275|88247.7|1908
1641915300000|2022-01-11 15:35:00|88312.9|88287.9|88311.2|88286.2|88341.3|88307.1|88258.2|88229.1|1869
1641915600000|2022-01-11 15:40:00|88310.7|88285.7|88345.1|88320.1|88420.5|88382.2|88282.4|88257.4|1617
1641915900000|2022-01-11 15:45:00|88345|88320|88354.2|88329.2|88356.6|88331.6|88274.5|88249.5|1896
1641916200000|2022-01-11 15:50:00|88354|88329|88346.4|88321.4|88384.7|88353.4|88308|88283|1784
1641916500000|2022-01-11 15:55:00|88346.5|88321.5|88286.3|88261.3|88346.5|88321.5|88263.7|88235.2|1918
1641916800000|2022-01-11 16:00:00|88284.8|88259.8|88183.5|88158.5|88287|88262|88142.6|88117.6|1769
1641917100000|2022-01-11 16:05:00|88183|88158|88100.2|88075.2|88183.9|88158.9|88087|88057.2|1677
1641917400000|2022-01-11 16:10:00|88100.8|88075.8|87991.4|87966.4|88100.8|88075.8|87991.1|87966.1|1776
1641917700000|2022-01-11 16:15:00|87991.9|87966.9|87963.9|87938.9|88017.5|87992.5|87930.7|87900.1|1508
1641918000000|2022-01-11 16:20:00|87963.6|87938.6|87936.6|87911.6|88021.1|87983|87901.1|87875.9|1614
1641918300000|2022-01-11 16:25:00|87936.8|87911.8|87920.6|87895.6|87936.8|87911.8|87898.4|87873.4|1465
1641918600000|2022-01-11 16:30:00|87921.9|87896.9|87897.5|87872.5|87930.9|87905.9|87881.3|87856.3|1290
1641918900000|2022-01-11 16:35:00|87898.7|87873.7|87837.1|87812.1|87899.7|87874.7|87788.7|87738.7|1198
1641919200000|2022-01-11 16:40:00|87838.5|87813.5|87878.3|87853.3|87897.5|87858|87827.4|87802.4|1273
1641919500000|2022-01-11 16:45:00|87877.2|87852.2|87934.3|87909.3|87950.6|87925.6|87877.2|87838.3|1311
1641919800000|2022-01-11 16:50:00|87931.5|87906.5|87938.5|87913.5|87950.7|87925.7|87910.7|87885.7|1402
1641920100000|2022-01-11 16:55:00|87935.7|87910.7|87936.4|87911.4|87948.2|87923.2|87909.2|87884.2|1127
1641920400000|2022-01-11 17:00:00|87936|87911|87962.3|87912.3|87991.5|87954.8|87924.4|87882.6|1587
1641920700000|2022-01-11 17:05:00|87962.8|87912.8|87891.4|87841.4|87962.8|87912.8|87845.5|87803.9|1361
1641921000000|2022-01-11 17:10:00|87890.4|87840.4|87863.1|87838.1|87896|87857.9|87836.8|87805.9|1260
1641921300000|2022-01-11 17:15:00|87862.5|87837.5|87898.4|87848.4|87902.8|87859|87846.2|87820.6|1158
1641921600000|2022-01-11 17:20:00|87898.1|87848.1|87862.1|87837.1|87911.7|87875.5|87846.2|87821.2|1264
1641921900000|2022-01-11 17:25:00|87862|87837|87898.6|87873.6|87920.6|87883.9|87855|87823|1110
1641922200000|2022-01-11 17:30:00|87898.9|87873.9|87887.1|87862.1|87904.4|87876.5|87871.7|87846.7|1064
1641922500000|2022-01-11 17:35:00|87887.6|87862.6|87897.4|87872.4|87920.5|87883.1|87876.4|87850.5|1029
1641922800000|2022-01-11 17:40:00|87896.8|87871.8|87919.4|87869.4|87923.7|87874.4|87886.8|87852.9|869
1641923100000|2022-01-11 17:45:00|87919.6|87869.6|87933.9|87883.9|87935.8|87889.4|87889|87849.3|913
1641923400000|2022-01-11 17:50:00|87933.4|87883.4|87900.5|87850.5|87933.4|87892.9|87894.8|87844.8|1107
1641923700000|2022-01-11 17:55:00|87900.6|87850.6|87933.1|87883.1|87942.9|87904.9|87886.4|87849.6|1057
1641924000000|2022-01-11 18:00:00|87931.3|87881.3|87924.7|87874.7|87934.5|87895.7|87897.7|87861.8|1016
1641924300000|2022-01-11 18:05:00|87924.8|87874.8|87928.3|87878.3|87944.2|87906.9|87906.4|87868.8|905
1641924600000|2022-01-11 18:10:00|87928.4|87878.4|87871.8|87846.8|87931|87893.2|87870.8|87838.2|720
1641924900000|2022-01-11 18:15:00|87882.5|87832.5|87858.5|87808.5|87890.4|87855|87848.7|87798.7|927
1641925200000|2022-01-11 18:20:00|87858.3|87808.3|87794.8|87769.8|87866|87816|87793.2|87757|954
1641925500000|2022-01-11 18:25:00|87794.7|87769.7|87840.9|87790.9|87841.3|87804.4|87793.1|87758.9|856
1641925800000|2022-01-11 18:30:00|87840.4|87790.4|87805.3|87780.3|87842.1|87803.1|87798.3|87760.6|758
1641926100000|2022-01-11 18:35:00|87804.8|87779.8|87800.4|87775.4|87813.8|87781.9|87792.6|87760.7|704
1641926400000|2022-01-11 18:40:00|87800.2|87775.2|87801.5|87751.5|87803.1|87777.2|87764.8|87728.6|976
1641926700000|2022-01-11 18:45:00|87801.7|87751.7|87771|87746|87804.1|87764.6|87770.9|87736.9|816
1641927000000|2022-01-11 18:50:00|87772.3|87747.3|87794.3|87769.3|87805.3|87769.9|87771.4|87734.4|913
1641927300000|2022-01-11 18:55:00|87793.9|87768.9|87791.9|87766.9|87815.5|87780|87790|87754.9|856
1641927600000|2022-01-11 19:00:00|87791.8|87766.8|87773.4|87748.4|87815.1|87778|87770.4|87732.4|1141
1641927900000|2022-01-11 19:05:00|87773.3|87748.3|87771.4|87746.4|87785.5|87751.4|87767.7|87734.7|1030
1641928200000|2022-01-11 19:10:00|87771.5|87746.5|87719.7|87669.7|87782.1|87757.1|87710.1|87660.1|1064
1641928500000|2022-01-11 19:15:00|87722|87672|87727.6|87677.6|87728|87681.8|87682.9|87645.5|1002
1641928800000|2022-01-11 19:20:00|87727.2|87677.2|87764|87714|87765.5|87730|87717.1|87675.8|926
1641929100000|2022-01-11 19:25:00|87763.9|87713.9|87783.8|87758.8|87802.7|87764.5|87761|87713.9|978
1641929400000|2022-01-11 19:30:00|87783.6|87758.6|87807.7|87782.7|87846.8|87809|87783.2|87758.2|1017
1641929700000|2022-01-11 19:35:00|87807.6|87782.6|87755.8|87705.8|87814.2|87789.2|87752.1|87702.1|659
1641930000000|2022-01-11 19:40:00|87755.1|87705.1|87780.3|87730.3|87798.6|87755.9|87755.1|87705.1|690
1641930300000|2022-01-11 19:45:00|87780.4|87730.4|87746.8|87721.8|87780.4|87738|87744.8|87710.3|576
1641930600000|2022-01-11 19:50:00|87745.5|87720.5|87738.9|87713.9|87759.9|87725.4|87730.8|87693.4|602
1641930900000|2022-01-11 19:55:00|87739.1|87714.1|87785.6|87735.6|87785.6|87741.2|87735.7|87702.4|1067
1641931200000|2022-01-11 20:00:00|87785.8|87735.8|87747.5|87722.5|87794.9|87754.4|87713.3|87663.3|1051
1641931500000|2022-01-11 20:05:00|87746.9|87721.9|87737.7|87712.7|87761.3|87726.1|87727.7|87685.7|775
1641931800000|2022-01-11 20:10:00|87739.5|87714.5|87748.3|87698.3|87755.8|87721.5|87725.5|87687.9|814
1641932100000|2022-01-11 20:15:00|87748.4|87698.4|87751.1|87701.1|87760|87722.2|87731|87689.7|689
1641932400000|2022-01-11 20:20:00|87751.2|87701.2|87732.9|87707.9|87758.4|87722.1|87724.2|87686.3|719
1641932700000|2022-01-11 20:25:00|87732.7|87707.7|87729|87679|87746.3|87708.4|87714.1|87676.6|789
1641933000000|2022-01-11 20:30:00|87729.3|87679.3|87747.3|87697.3|87747.8|87702|87716.1|87673.6|791
1641933300000|2022-01-11 20:35:00|87745.4|87695.4|87760.1|87710.1|87760.1|87721.3|87736.5|87693.8|578
1641933600000|2022-01-11 20:40:00|87758.5|87708.5|87748.8|87698.8|87763.5|87721.7|87734.2|87684.2|841
1641933900000|2022-01-11 20:45:00|87749.4|87699.4|87774.3|87724.3|87774.9|87724.9|87749|87699|708
1641934200000|2022-01-11 20:50:00|87774.9|87724.9|87796.4|87746.4|87823.5|87773.5|87773.2|87723.2|902
1641934500000|2022-01-11 20:55:00|87796.7|87746.7|87803.9|87753.9|87814|87764|87762.8|87712.8|1202
1641934800000|2022-01-11 21:00:00|87805.7|87755.7|87743.1|87693.1|87814.5|87764.5|87728.8|87678.8|925
1641935100000|2022-01-11 21:05:00|87743.5|87693.5|87736.9|87686.9|87749|87709.2|87731.1|87684.6|382
1641935400000|2022-01-11 21:10:00|87736.8|87686.8|87746.6|87696.6|87748.9|87710.6|87729.8|87685.2|244
1641935700000|2022-01-11 21:15:00|87746.2|87696.2|87744.9|87694.9|87765.4|87715.4|87732.5|87692.3|360
1641936000000|2022-01-11 21:20:00|87744.2|87694.2|87733.7|87683.7|87747|87705.1|87719.3|87680.7|537
1641936300000|2022-01-11 21:25:00|87733.4|87683.4|87750.1|87700.1|87842.8|87746.7|87730.7|87658.9|715
1641936600000|2022-01-11 21:30:00|87751.9|87701.9|87748.4|87698.4|87837.4|87725.1|87739.5|87653.5|1479
1641936900000|2022-01-11 21:35:00|87744.5|87694.5|87734.5|87684.5|87764.6|87714.6|87723.2|87673.2|2221
1641937200000|2022-01-11 21:40:00|87732.6|87682.6|87785.9|87647|87806.7|87707.2|87724.6|87636.4|996
1641937500000|2022-01-11 21:45:00|87785.8|87646.8|87802.9|87654.8|87848.8|87700.8|87692.9|87587.5|725
1641937800000|2022-01-11 21:50:00|87797.8|87667.7|87786.4|87636.4|87839.6|87704.1|87744|87606.6|463
1641938100000|2022-01-11 21:55:00|87785.9|87636.6|88074.8|87577.8|88115.5|87641.2|87779.9|87472|469
1641938400000|2022-01-11 22:00:00|88077.1|87580.1|88167.7|87670.7|88167.7|87670.7|88077.1|87580.1|5
1641938700000|2022-01-11 22:05:00|88150.8|87653.8|88068.7|87645.9|88150.8|87663.8|88068.4|87580.7|122
1641939000000|2022-01-11 22:10:00|88058.1|87676.7|88145.3|87648.3|88217.9|87720.9|88028|87531|259
1641939300000|2022-01-11 22:15:00|88082.5|87669|88131.9|87634.9|88163.7|87691.5|88044.6|87593.8|152
1641939600000|2022-01-11 22:20:00|88117.5|87631.9|88069.1|87678.8|88163.8|87692|88042.5|87559.9|109
1641939900000|2022-01-11 22:25:00|88069|87679.4|88111.2|87614.2|88163.1|87691.9|88044.8|87595|141
1641940200000|2022-01-11 22:30:00|88090.8|87643.4|88082.8|87585.8|88125|87677.2|88032|87535|265
1641940500000|2022-01-11 22:35:00|88083.2|87586.2|88080.7|87653.4|88110.2|87679|88049.2|87570.6|241
1641940800000|2022-01-11 22:40:00|88071.3|87661.3|88105.2|87608.2|88121.2|87679.5|88041|87570.8|192
1641941100000|2022-01-11 22:45:00|88101|87604|88045|87690.7|88118.8|87690.7|88043.2|87568.5|206
1641941400000|2022-01-11 22:50:00|88045.5|87691|88124.1|87647.9|88171.9|87691|88042.3|87570.7|347
1641941700000|2022-01-11 22:55:00|88141.5|87649.7|88134.1|87637.1|88164.1|87667.1|88074.4|87608.2|538
1641942000000|2022-01-11 23:00:00|88133.5|87636.5|87813.8|87602.5|88143.2|87651.4|87801.9|87545|743
1641942300000|2022-01-11 23:05:00|87812.3|87604.2|87784.1|87630.6|87846.9|87648.4|87778.5|87566.9|414
1641942600000|2022-01-11 23:10:00|87782.8|87633.3|87784.2|87613.9|87808.7|87688.5|87738.5|87576.4|350
1641942900000|2022-01-11 23:15:00|87780.4|87618.5|87769.1|87621.6|87793.8|87647.4|87766.7|87603.1|392
1641943200000|2022-01-11 23:20:00|87773.9|87616.8|87782.2|87631.1|87793.1|87686.1|87736.1|87609.8|325
1641943500000|2022-01-11 23:25:00|87781.4|87624.9|87787.5|87659.1|87799.5|87700.2|87744.6|87618.1|408
1641943800000|2022-01-11 23:30:00|87748.9|87698.9|87784.2|87616.7|87793.4|87699|87725.5|87612.5|489
1641944100000|2022-01-11 23:35:00|87774.2|87621.7|87759.2|87709.2|87784.8|87711.3|87703|87612.2|602
1641944400000|2022-01-11 23:40:00|87758.9|87708.9|87774.8|87724.8|87777.5|87727.5|87756.7|87706.7|843
1641944700000|2022-01-11 23:45:00|87775.5|87725.5|87779.8|87729.8|87782.1|87732.1|87771.7|87721.7|533
1641945000000|2022-01-11 23:50:00|87779.5|87729.5|87787.1|87737.1|87788.7|87738.7|87770.8|87720.8|583
1641945300000|2022-01-11 23:55:00|87781.8|87731.8|87753.3|87703.3|87793|87735|87742.8|87665.9|423
1641945600000|2022-01-12 00:00:00|87755.6|87705.6|87710.1|87660.1|87791.2|87713.6|87708.6|87611.3|906
1641945900000|2022-01-12 00:05:00|87710.5|87660.5|87708.5|87658.5|87778.5|87668.7|87691.8|87592.5|895
1641946200000|2022-01-12 00:10:00|87708.9|87658.9|87714.9|87664.9|87802.9|87706|87694.6|87597.8|1217
1641946500000|2022-01-12 00:15:00|87714.8|87664.8|87717|87667|87770|87688.1|87707|87623.7|1021
1641946800000|2022-01-12 00:20:00|87716.6|87666.6|87712.6|87662.6|87769.3|87683.5|87703.5|87628.3|851
1641947100000|2022-01-12 00:25:00|87713.3|87663.3|87716.6|87666.6|87755.6|87679.3|87707|87627|761
1641947400000|2022-01-12 00:30:00|87716|87666|87704.3|87654.3|87726.3|87676.3|87694.8|87644.8|804
1641947700000|2022-01-12 00:35:00|87704.6|87654.6|87706.9|87656.9|87746.1|87658.4|87696.7|87611|367
1641948000000|2022-01-12 00:40:00|87707.7|87657.7|87704.1|87654.1|87742|87659.5|87698.9|87608.1|441
1641948300000|2022-01-12 00:45:00|87704.7|87654.7|87690.5|87640.5|87737|87656.1|87686.2|87591.8|613
1641948600000|2022-01-12 00:50:00|87690.2|87640.2|87708|87658|87715.5|87665.5|87684.6|87634.6|944
1641948900000|2022-01-12 00:55:00|87700|87650|87713.7|87663.7|87715.7|87665.7|87696.7|87646.7|627
1641949200000|2022-01-12 01:00:00|87714.3|87664.3|87702.3|87652.3|87755.7|87672.9|87700.8|87623.6|642
1641949500000|2022-01-12 01:05:00|87703.2|87653.2|87695.9|87645.9|87739.1|87656.9|87695.5|87609.4|364
1641949800000|2022-01-12 01:10:00|87696|87646|87719.1|87669.1|87719.1|87669.1|87695.7|87645.7|357
1641950100000|2022-01-12 01:15:00|87717.5|87667.5|87743.3|87693.3|87752.2|87702.2|87717.5|87667.5|720
1641950400000|2022-01-12 01:20:00|87746.1|87696.1|87786.4|87658.8|87804.7|87712.4|87745.6|87653.7|1202
1641950700000|2022-01-12 01:25:00|87789|87656.5|87761|87711|87801.7|87712.6|87737.5|87641.6|1653
1641951000000|2022-01-12 01:30:00|87762.1|87712.1|87786|87658.5|87807.9|87715|87742.3|87642.7|1107
1641951300000|2022-01-12 01:35:00|87784.3|87658.4|87738.6|87688.6|87790.1|87696.1|87723.6|87630.4|968
1641951600000|2022-01-12 01:40:00|87738.8|87688.8|87773|87645.4|87781|87689|87716.6|87633.1|751
1641951900000|2022-01-12 01:45:00|87773.2|87645.6|87737.5|87687.5|87788.6|87688.7|87727.3|87633.9|667
1641952200000|2022-01-12 01:50:00|87737.7|87687.7|87724.5|87674.5|87784.9|87690.8|87722.5|87630.1|775
1641952500000|2022-01-12 01:55:00|87724.8|87674.8|87714.4|87664.4|87771.9|87680.3|87713.7|87621.8|897
1641952800000|2022-01-12 02:00:00|87714.5|87664.5|87692.5|87642.5|87757.6|87677.9|87689.5|87602.3|802
1641953100000|2022-01-12 02:05:00|87691.6|87641.6|87690.9|87640.9|87729.3|87642.8|87677.8|87600.2|592
1641953400000|2022-01-12 02:10:00|87690.5|87640.5|87682.6|87632.6|87696.4|87646.4|87672.2|87622.2|604
1641953700000|2022-01-12 02:15:00|87683.2|87633.2|87684.1|87634.1|87691.2|87641.2|87677.2|87627.2|744
1641954000000|2022-01-12 02:20:00|87684|87634|87687.2|87637.2|87692|87642|87672.2|87622.2|722
1641954300000|2022-01-12 02:25:00|87687.1|87637.1|87688|87638|87695.8|87645.8|87679.4|87629.4|625
1641954600000|2022-01-12 02:30:00|87688.1|87638.1|87704.9|87654.9|87707.6|87657.6|87686.1|87636.1|858
1641954900000|2022-01-12 02:35:00|87704.6|87654.6|87718.8|87668.8|87730.8|87680.8|87697.8|87647.8|710
1641955200000|2022-01-12 02:40:00|87718.7|87668.7|87712.9|87662.9|87721|87671|87710.6|87660.6|518
1641955500000|2022-01-12 02:45:00|87713.2|87663.2|87703.9|87653.9|87717.5|87667.5|87693.8|87643.8|674
1641955800000|2022-01-12 02:50:00|87704.2|87654.2|87698.4|87648.4|87710.7|87660.7|87691.2|87641.2|686
1641956100000|2022-01-12 02:55:00|87698.3|87648.3|87690|87640|87698.6|87648.6|87680.5|87630.5|501
1641956400000|2022-01-12 03:00:00|87689.9|87639.9|87685.9|87635.9|87697.6|87647.6|87679.5|87629.5|696
1641956700000|2022-01-12 03:05:00|87685.7|87635.7|87691.8|87641.8|87693.8|87643.8|87679.7|87629.7|689
1641957000000|2022-01-12 03:10:00|87691.3|87641.3|87683.7|87633.7|87693|87643|87678.5|87628.5|553
1641957300000|2022-01-12 03:15:00|87683.6|87633.6|87685.5|87635.5|87688.5|87638.5|87678|87628|581
1641957600000|2022-01-12 03:20:00|87685.9|87635.9|87677|87627|87691|87641|87671.2|87621.2|1205
1641957900000|2022-01-12 03:25:00|87677.6|87627.6|87684.1|87634.1|87687.3|87637.3|87668.4|87618.4|685
1641958200000|2022-01-12 03:30:00|87684.2|87634.2|87688.3|87638.3|87688.3|87638.3|87672.6|87622.6|813
1641958500000|2022-01-12 03:35:00|87687|87637|87685.6|87635.6|87690.6|87640.6|87682.1|87632.1|371
1641958800000|2022-01-12 03:40:00|87685.7|87635.7|87694|87644|87694.6|87644.6|87677.3|87627.3|442
1641959100000|2022-01-12 03:45:00|87693.9|87643.9|87684.5|87634.5|87694.3|87644.3|87674|87624|558
1641959400000|2022-01-12 03:50:00|87684.4|87634.4|87678.7|87628.7|87685.6|87635.6|87671.1|87621.1|585
1641959700000|2022-01-12 03:55:00|87679|87629|87684.4|87634.4|87685.6|87635.6|87674|87624|523
1641960000000|2022-01-12 04:00:00|87684.1|87634.1|87685.4|87635.4|87691.4|87641.4|87676.7|87626.7|512
1641960300000|2022-01-12 04:05:00|87685.3|87635.3|87679.4|87629.4|87689|87639|87668.7|87618.7|420
1641960600000|2022-01-12 04:10:00|87681.8|87631.8|87683.7|87633.7|87688.1|87638.1|87666.4|87616.4|536
1641960900000|2022-01-12 04:15:00|87677.5|87627.5|87681.2|87631.2|87688.6|87638.6|87668.3|87618.3|496
1641961200000|2022-01-12 04:20:00|87680.7|87630.7|87691.2|87641.2|87695.6|87645.6|87668.6|87618.6|824
1641961500000|2022-01-12 04:25:00|87691.5|87641.5|87699.3|87649.3|87732.4|87650.7|87676.7|87605.8|1014
1641961800000|2022-01-12 04:30:00|87697|87647|87697.7|87647.7|87704.6|87654.6|87681.4|87631.4|840
1641962100000|2022-01-12 04:35:00|87698|87648|87681.1|87631.1|87743.5|87655.1|87681.1|87592.9|1393
1641962400000|2022-01-12 04:40:00|87683.1|87633.1|87690.5|87640.5|87741|87652.4|87672|87583|1275
1641962700000|2022-01-12 04:45:00|87685.8|87635.8|87734.4|87602.3|87738.9|87650.8|87678.1|87591.8|1552
1641963000000|2022-01-12 04:50:00|87734.6|87602.5|87687.5|87637.5|87745|87647.9|87670.1|87587.2|1207
1641963300000|2022-01-12 04:55:00|87684.5|87634.5|87704.1|87654.1|87745.9|87654.1|87672|87589.6|1485
1641963600000|2022-01-12 05:00:00|87701.7|87651.7|87678.9|87628.9|87745.1|87652.9|87657.3|87573.1|1013
1641963900000|2022-01-12 05:05:00|87679.8|87629.8|87670.9|87620.9|87726|87636.9|87651.1|87568|1084
1641964200000|2022-01-12 05:10:00|87711.3|87577.8|87712|87576.7|87723|87633.3|87655.4|87569.4|1090
1641964500000|2022-01-12 05:15:00|87670.5|87620.5|87681|87631|87732.2|87645.4|87654.3|87569.9|849
1641964800000|2022-01-12 05:20:00|87683.5|87633.5|87670.2|87620.2|87726.6|87642.7|87659.8|87574|940
1641965100000|2022-01-12 05:25:00|87670|87620|87662.7|87612.7|87716.1|87629|87649.1|87543.7|746
1641965400000|2022-01-12 05:30:00|87662.8|87612.8|87670.5|87620.5|87690.2|87625.9|87651.4|87564.5|667
1641965700000|2022-01-12 05:35:00|87670.9|87620.9|87650.2|87600.2|87679.5|87629.5|87614.6|87564.6|866
1641966000000|2022-01-12 05:40:00|87650|87600|87653.9|87603.9|87701.6|87651.6|87631.3|87581.3|457
1641966300000|2022-01-12 05:45:00|87653.7|87603.7|87643.8|87593.8|87681.3|87631.3|87631.4|87581.4|617
1641966600000|2022-01-12 05:50:00|87643.6|87593.6|87647.1|87597.1|87655.5|87605.5|87626.7|87576.7|849
1641966900000|2022-01-12 05:55:00|87648.1|87598.1|87658.8|87608.8|87663.8|87613.8|87636|87586|1101
1641967200000|2022-01-12 06:00:00|87659.2|87609.2|87631.1|87581.1|87700|87650|87625.3|87575.3|825
1641967500000|2022-01-12 06:05:00|87632.6|87582.6|87603|87553|87644.2|87594.2|87570|87520|849
1641967800000|2022-01-12 06:10:00|87602.8|87552.8|87597.3|87547.3|87608|87558|87591.2|87541.2|564
1641968100000|2022-01-12 06:15:00|87598.4|87548.4|87608|87558|87612.2|87562.2|87588.6|87538.6|591
1641968400000|2022-01-12 06:20:00|87607.7|87557.7|87604.8|87554.8|87615.8|87565.8|87596.6|87546.6|507
1641968700000|2022-01-12 06:25:00|87604.9|87554.9|87623.7|87573.7|87631.5|87581.5|87598|87548|719
1641969000000|2022-01-12 06:30:00|87623.1|87573.1|87629.9|87579.9|87629.9|87579.9|87616.5|87566.5|492
1641969300000|2022-01-12 06:35:00|87630.4|87580.4|87625.8|87575.8|87641|87591|87616.6|87566.6|677
1641969600000|2022-01-12 06:40:00|87625.1|87575.1|87614.8|87564.8|87627.3|87577.3|87612.5|87562.5|409
1641969900000|2022-01-12 06:45:00|87615.4|87565.4|87663.9|87613.9|87682.5|87632.5|87614.6|87564.6|899
1641970200000|2022-01-12 06:50:00|87664.1|87614.1|87651.2|87601.2|87717.1|87667.1|87647.9|87597.9|1081
1641970500000|2022-01-12 06:55:00|87651.8|87601.8|87777.8|87631.6|87797|87747|87649.9|87599.9|1436
1641970800000|2022-01-12 07:00:00|87778|87631.8|87714.6|87664.6|87810.8|87711.7|87700.1|87628.8|1002
1641971100000|2022-01-12 07:05:00|87714.8|87664.8|87713.9|87663.9|87736.1|87700.2|87696.2|87659.9|1009
1641971400000|2022-01-12 07:10:00|87714|87664|87678.5|87653.5|87720.5|87680.8|87665.5|87627.8|1004
1641971700000|2022-01-12 07:15:00|87678.4|87653.4|87680.8|87655.8|87707.2|87674|87670.3|87635.7|836
1641972000000|2022-01-12 07:20:00|87680.9|87655.9|87712.2|87687.2|87721|87687.9|87680.9|87646.6|663
1641972300000|2022-01-12 07:25:00|87711.7|87686.7|87789.4|87739.4|87801|87756.6|87707|87670.1|1067
1641972600000|2022-01-12 07:30:00|87788.9|87738.9|87770.9|87745.9|87790|87761|87757.9|87728.3|876
1641972900000|2022-01-12 07:35:00|87772.9|87747.9|87726|87701|87788.1|87763.1|87720.8|87695.8|871
1641973200000|2022-01-12 07:40:00|87726.7|87701.7|87734.8|87709.8|87746.4|87719.1|87718.1|87693.1|859
1641973500000|2022-01-12 07:45:00|87734.9|87709.9|87785.3|87760.3|87797|87772|87734.1|87709.1|882
1641973800000|2022-01-12 07:50:00|87785.5|87760.5|87812.8|87787.8|87817.2|87788.6|87755.6|87723.4|981
1641974100000|2022-01-12 07:55:00|87817.3|87792.3|87768.3|87743.3|87819.6|87794.6|87761.4|87736.4|1265
1641974400000|2022-01-12 08:00:00|87767.7|87742.7|87664.6|87639.6|87768|87743|87653.7|87628.7|1553
1641974700000|2022-01-12 08:05:00|87664.2|87639.2|87619.2|87594.2|87667.8|87642.8|87607.2|87582.2|1388
1641975000000|2022-01-12 08:10:00|87619.1|87594.1|87568.2|87543.2|87630.5|87605.5|87552.2|87515.6|1306
1641975300000|2022-01-12 08:15:00|87568.6|87543.6|87570.1|87545.1|87587.9|87562.9|87534.9|87509.9|1266
1641975600000|2022-01-12 08:20:00|87569.5|87544.5|87561.3|87536.3|87614.6|87577.8|87530.8|87487.1|1369
1641975900000|2022-01-12 08:25:00|87561.4|87536.4|87697.6|87647.6|87700.6|87659.9|87552.6|87527.6|1498
1641976200000|2022-01-12 08:30:00|87697.8|87647.8|87643|87618|87702.9|87665.5|87580.4|87548.7|1467
1641976500000|2022-01-12 08:35:00|87646|87621|87643.7|87618.7|87706.1|87666.2|87632.7|87596.5|1270
1641976800000|2022-01-12 08:40:00|87643.6|87618.6|87652.1|87627.1|87675.5|87634.8|87586.9|87561.9|1119
1641977100000|2022-01-12 08:45:00|87652.9|87627.9|87622.4|87597.4|87652.9|87627.9|87601.2|87576.2|1236
1641977400000|2022-01-12 08:50:00|87621.6|87596.6|87547.8|87522.8|87650.3|87625.3|87538.4|87505|1256
1641977700000|2022-01-12 08:55:00|87548.3|87523.3|87526.1|87501.1|87560.9|87535.9|87467.5|87442.5|1387
1641978000000|2022-01-12 09:00:00|87525.5|87500.5|87472.3|87447.3|87548.3|87523.3|87461.9|87436.9|1197
1641978300000|2022-01-12 09:05:00|87472.4|87447.4|87484.4|87459.4|87527.1|87488.7|87472.2|87447.2|1167
1641978600000|2022-01-12 09:10:00|87483.7|87458.7|87512.5|87487.5|87530.6|87492.7|87442.7|87416.4|1224
1641978900000|2022-01-12 09:15:00|87512.3|87487.3|87417.4|87392.4|87531.3|87506.3|87407|87371.4|1413
1641979200000|2022-01-12 09:20:00|87418.4|87393.4|87364.3|87339.3|87421.7|87396.7|87349.2|87312|1373
1641979500000|2022-01-12 09:25:00|87365.2|87340.2|87456.3|87431.3|87499.1|87459.1|87355.8|87330.8|1187
1641979800000|2022-01-12 09:30:00|87459.1|87434.1|87444.5|87419.5|87499|87463.2|87425.4|87400.4|1093
1641980100000|2022-01-12 09:35:00|87445.4|87420.4|87478.5|87453.5|87482|87457|87411.7|87386.7|1170
1641980400000|2022-01-12 09:40:00|87478.6|87453.6|87431|87406|87492.6|87467.6|87420.3|87395.3|1173
1641980700000|2022-01-12 09:45:00|87430.5|87405.5|87411.6|87386.6|87436.1|87411.1|87397.2|87372.2|1175
1641981000000|2022-01-12 09:50:00|87411.8|87386.8|87398.7|87373.7|87422.9|87397.9|87384|87359|1020
1641981300000|2022-01-12 09:55:00|87400.4|87375.4|87318.7|87293.7|87405.7|87380.7|87314|87282.9|1327
1641981600000|2022-01-12 10:00:00|87319.4|87294.4|87396.9|87371.9|87451.6|87401.6|87319.4|87287.6|1247
1641981900000|2022-01-12 10:05:00|87396.8|87371.8|87449.1|87424.1|87456.5|87431.5|87394|87369|1199
1641982200000|2022-01-12 10:10:00|87448.5|87423.5|87427.5|87402.5|87467.4|87442.4|87426.8|87394.5|1173
1641982500000|2022-01-12 10:15:00|87426.9|87401.9|87504.8|87479.8|87504.8|87479.8|87417.8|87388.9|1156
1641982800000|2022-01-12 10:20:00|87504.7|87479.7|87468.8|87443.8|87506.3|87481.3|87450.4|87425.4|1329
1641983100000|2022-01-12 10:25:00|87469|87444|87510.4|87485.4|87517.6|87492.6|87465.7|87440.7|1129
1641983400000|2022-01-12 10:30:00|87510.7|87485.7|87407.8|87382.8|87513.7|87488.7|87391.8|87353.2|1337
1641983700000|2022-01-12 10:35:00|87407.6|87382.6|87482.5|87457.5|87497.3|87463.5|87396.8|87371.8|1179
1641984000000|2022-01-12 10:40:00|87482|87457|87479|87454|87503.4|87478.4|87458.2|87433.2|1045
1641984300000|2022-01-12 10:45:00|87480.9|87455.9|87465.4|87440.4|87507.5|87482.5|87465.4|87440.4|1376
1641984600000|2022-01-12 10:50:00|87464.7|87439.7|87421.2|87396.2|87480.6|87455.6|87405.1|87364.6|1329
1641984900000|2022-01-12 10:55:00|87420|87395|87442.4|87417.4|87465.5|87440.5|87391.2|87366.2|1211
1641985200000|2022-01-12 11:00:00|87442.8|87417.8|87453.6|87428.6|87460.5|87435.5|87422.6|87396|1219
1641985500000|2022-01-12 11:05:00|87453.5|87428.5|87377|87352|87459.5|87434.5|87375.8|87350.8|1252
1641985800000|2022-01-12 11:10:00|87377.5|87352.5|87394.4|87369.4|87400.5|87375.5|87347|87322|1313
1641986100000|2022-01-12 11:15:00|87395.6|87370.6|87398.9|87373.9|87416.9|87391.9|87383.6|87353.7|1113
1641986400000|2022-01-12 11:20:00|87398.8|87373.8|87377.3|87352.3|87410.1|87385.1|87370.3|87345.3|1070
1641986700000|2022-01-12 11:25:00|87377|87352|87370.1|87345.1|87384.4|87359.4|87362.7|87337.7|835
1641987000000|2022-01-12 11:30:00|87373.5|87348.5|87400.9|87375.9|87417|87392|87363.5|87338.5|1248
1641987300000|2022-01-12 11:35:00|87400.6|87375.6|87390|87365|87413.2|87388.2|87388.8|87363.8|1030
1641987600000|2022-01-12 11:40:00|87389.8|87364.8|87363.8|87338.8|87405.9|87380.9|87360.6|87335.6|1297
1641987900000|2022-01-12 11:45:00|87364.1|87339.1|87369.7|87344.7|87396.2|87371.2|87354.5|87329.5|1081
1641988200000|2022-01-12 11:50:00|87369.9|87344.9|87408|87383|87416|87391|87353.9|87328.9|964
1641988500000|2022-01-12 11:55:00|87408.6|87383.6|87386.3|87361.3|87411.2|87386.2|87378|87353|1107
1641988800000|2022-01-12 12:00:00|87386.1|87361.1|87378.8|87353.8|87386.3|87361.3|87364.7|87330.4|977
1641989100000|2022-01-12 12:05:00|87379.1|87354.1|87401.9|87376.9|87402.3|87377.3|87358.3|87333.3|1225
1641989400000|2022-01-12 12:10:00|87401.8|87376.8|87417.6|87392.6|87435.3|87410.3|87392.4|87361.2|1315
1641989700000|2022-01-12 12:15:00|87417.9|87392.9|87438.9|87413.9|87441.8|87416.8|87414.9|87389.9|996
1641990000000|2022-01-12 12:20:00|87439.1|87414.1|87374|87349|87440.8|87415.8|87374|87349|1121
1641990300000|2022-01-12 12:25:00|87367|87342|87358.6|87333.6|87393.7|87368.7|87356.5|87331.5|1122
1641990600000|2022-01-12 12:30:00|87358.8|87333.8|87389.6|87364.6|87400.7|87375.7|87349|87324|1038
1641990900000|2022-01-12 12:35:00|87389.9|87364.9|87424|87399|87433.4|87408.4|87358.8|87333.8|1284
1641991200000|2022-01-12 12:40:00|87424.4|87399.4|87446.8|87421.8|87459.2|87434.2|87375.9|87350.9|1295
1641991500000|2022-01-12 12:45:00|87446.9|87421.9|87445.6|87420.6|87461.3|87436.3|87418.7|87393.7|1288
1641991800000|2022-01-12 12:50:00|87445.4|87420.4|87407.9|87382.9|87458.3|87433.3|87406.7|87381.7|1247
1641992100000|2022-01-12 12:55:00|87407.8|87382.8|87360.7|87335.7|87408.8|87383.8|87348.7|87323.7|1613
1641992400000|2022-01-12 13:00:00|87360.4|87335.4|87332.8|87307.8|87408.7|87383.7|87326.9|87301.9|1445
1641992700000|2022-01-12 13:05:00|87334|87309|87343.9|87318.9|87366.9|87341.9|87299|87274|1390
1641993000000|2022-01-12 13:10:00|87344.1|87319.1|87324.3|87299.3|87353.5|87328.5|87318.6|87293.6|1133
1641993300000|2022-01-12 13:15:00|87324.8|87299.8|87222.9|87197.9|87325|87300|87208.5|87168.4|1178
1641993600000|2022-01-12 13:20:00|87222.5|87197.5|87292.1|87267.1|87304.9|87269.6|87222.1|87197.1|1528
1641993900000|2022-01-12 13:25:00|87293.1|87268.1|87339.5|87289.5|87347.1|87297.1|87258.9|87233.9|1292
1641994200000|2022-01-12 13:30:00|87338|87288|87176.5|87126.5|87389.1|87339.1|87155.9|87121.5|2066
1641994500000|2022-01-12 13:35:00|87174.3|87124.3|87005.2|86955.2|87191.7|87158.7|86990.7|86953.9|2166
1641994800000|2022-01-12 13:40:00|87004.6|86954.6|87029.4|86979.4|87047|87004.5|86865.5|86827.4|2161
1641995100000|2022-01-12 13:45:00|87030.1|86980.1|86986|86961|87085.1|87051.9|86986|86949.8|1931
1641995400000|2022-01-12 13:50:00|86978.5|86953.5|86947.7|86922.7|87035.1|87010.1|86947.4|86922.4|1846
1641995700000|2022-01-12 13:55:00|86948|86923|86987.6|86962.6|87062.3|87023.2|86943.5|86908.7|1867
1641996000000|2022-01-12 14:00:00|86986|86961|87040.5|87015.5|87074.7|87047.3|86974.3|86949.3|1896
1641996300000|2022-01-12 14:05:00|87040.7|87015.7|87046.6|87021.6|87072.9|87047.9|87027.7|86994.2|1601
1641996600000|2022-01-12 14:10:00|87046.9|87021.9|87086.3|87061.3|87091.4|87066.4|87027.6|87002.6|1592
1641996900000|2022-01-12 14:15:00|87086|87061|87091.3|87066.3|87119|87094|87074.2|87049.2|1755
1641997200000|2022-01-12 14:20:00|87091.6|87066.6|87046.7|87021.7|87092.2|87067.2|87012.9|86987.9|1579
1641997500000|2022-01-12 14:25:00|87046.3|87021.3|86976.8|86951.8|87054.1|87029.1|86974|86946.4|1648
1641997800000|2022-01-12 14:30:00|86977.2|86952.2|86950.8|86925.8|86977.5|86952.5|86898.8|86873.8|1783
1641998100000|2022-01-12 14:35:00|86950.3|86925.3|86961.4|86936.4|87028|86989.8|86940.5|86915.5|1784
1641998400000|2022-01-12 14:40:00|86960.2|86935.2|86965.2|86940.2|87026.6|87001.6|86935|86910|1780
1641998700000|2022-01-12 14:45:00|86964.3|86939.3|86939.3|86914.3|86986|86961|86919.6|86894.6|1736
1641999000000|2022-01-12 14:50:00|86939.1|86914.1|86942.1|86917.1|86954.4|86929.4|86887.5|86862.5|1722
1641999300000|2022-01-12 14:55:00|86938.6|86913.6|86921.9|86896.9|86957.7|86932.7|86908.5|86883.5|1875
1641999600000|2022-01-12 15:00:00|86920.9|86895.9|86923.2|86898.2|86960.5|86935.5|86865.6|86840.6|1886
1641999900000|2022-01-12 15:05:00|86923.5|86898.5|86924.5|86899.5|86969|86944|86912.5|86887.5|1695
1642000200000|2022-01-12 15:10:00|86924.4|86899.4|86958.1|86933.1|86973.4|86948.4|86879.9|86854.9|1688
1642000500000|2022-01-12 15:15:00|86957.4|86932.4|86965.7|86940.7|86981.5|86956.5|86927.4|86902.4|1670
1642000800000|2022-01-12 15:20:00|86965.5|86940.5|86910.4|86885.4|86968.2|86943.2|86897.9|86872.9|1841
1642001100000|2022-01-12 15:25:00|86908.9|86883.9|86920.5|86895.5|86943|86918|86860|86835|1727
1642001400000|2022-01-12 15:30:00|86917.3|86892.3|86974.5|86949.5|86991.9|86966.9|86906|86877.4|1873
1642001700000|2022-01-12 15:35:00|86974.7|86949.7|87010.4|86985.4|87024.2|86999.2|86967.8|86942.8|1709
1642002000000|2022-01-12 15:40:00|87010.5|86985.5|87037.1|87012.1|87056.2|87030.5|86957.8|86922.1|1748
1642002300000|2022-01-12 15:45:00|87036.5|87011.5|87030.9|87005.9|87066.5|87041.5|86968.7|86943.7|1780
1642002600000|2022-01-12 15:50:00|87028|87003|87031.2|87006.2|87078.8|87041.1|86996.2|86971.2|1588
1642002900000|2022-01-12 15:55:00|87032.3|87007.3|86996|86971|87081.7|87056.7|86988.6|86963.6|1640
1642003200000|2022-01-12 16:00:00|86997.6|86972.6|86922.1|86897.1|87006.7|86981.7|86893.1|86868.1|1754
1642003500000|2022-01-12 16:05:00|86922.3|86897.3|86982.8|86957.8|87032.8|86996.3|86907.7|86882.7|1746
1642003800000|2022-01-12 16:10:00|86982.5|86957.5|86995.5|86970.5|87017.8|86977.1|86946.4|86918.3|1548
1642004100000|2022-01-12 16:15:00|86994.2|86969.2|86962.9|86937.9|87052|87027|86944.5|86919.5|1550
1642004400000|2022-01-12 16:20:00|86963.8|86938.8|86950.4|86925.4|87011.4|86986.4|86904.3|86867.3|1759
1642004700000|2022-01-12 16:25:00|86950.5|86925.5|86909.5|86859.5|86964.7|86939.7|86869.6|86828.1|1432
1642005000000|2022-01-12 16:30:00|86911.4|86861.4|86872.5|86847.5|86929|86886.9|86869.2|86830.9|1469
1642005300000|2022-01-12 16:35:00|86873.3|86848.3|86872|86847|86902.3|86877.3|86864.3|86827.3|1228
1642005600000|2022-01-12 16:40:00|86872.1|86847.1|86823.6|86798.6|86879.5|86854.5|86803.5|86768.4|1408
1642005900000|2022-01-12 16:45:00|86823.8|86798.8|86845.7|86795.7|86859.6|86829.7|86804.9|86770.2|1223
1642006200000|2022-01-12 16:50:00|86845.2|86795.2|86837.1|86812.1|86851.9|86826.9|86829.1|86795.2|1117
1642006500000|2022-01-12 16:55:00|86836.3|86811.3|86838.4|86813.4|86862.1|86837.1|86827.4|86802.4|1150
1642006800000|2022-01-12 17:00:00|86837.4|86812.4|86822.7|86797.7|86866.1|86828.7|86811.1|86786.1|1375
1642007100000|2022-01-12 17:05:00|86822.2|86797.2|86866.8|86816.8|86906.9|86870|86819.6|86794.6|1406
1642007400000|2022-01-12 17:10:00|86866.7|86816.7|86812.5|86787.5|86867.7|86825.2|86810.8|86773.3|1070
1642007700000|2022-01-12 17:15:00|86812.6|86787.6|86797.9|86772.9|86846.8|86810.1|86794.1|86769.1|1161
1642008000000|2022-01-12 17:20:00|86798|86773|86769.6|86744.6|86804.1|86779.1|86766.5|86727.9|1260
1642008300000|2022-01-12 17:25:00|86769.4|86744.4|86813.6|86788.6|86817.7|86792.7|86768.6|86743.6|1090
1642008600000|2022-01-12 17:30:00|86813.8|86788.8|86814.1|86789.1|86824.3|86799.3|86801.3|86776.3|930
1642008900000|2022-01-12 17:35:00|86814.2|86789.2|86771.8|86746.8|86817|86792|86763.4|86729.5|1152
1642009200000|2022-01-12 17:40:00|86771.5|86746.5|86772.3|86747.3|86779.8|86754.8|86764.4|86739.4|1098
1642009500000|2022-01-12 17:45:00|86772.4|86747.4|86767.2|86742.2|86785|86760|86763.4|86738.4|738
1642009800000|2022-01-12 17:50:00|86767.4|86742.4|86762.8|86737.8|86773.1|86748.1|86755.9|86730.9|888
1642010100000|2022-01-12 17:55:00|86762.3|86737.3|86773.2|86748.2|86783.5|86758.5|86754.2|86729.2|1036
1642010400000|2022-01-12 18:00:00|86772.8|86747.8|86764.2|86739.2|86790.7|86765.7|86762.1|86737.1|1167
1642010700000|2022-01-12 18:05:00|86766.3|86741.3|86769.6|86744.6|86784.8|86752.2|86763.7|86728.3|1287
1642011000000|2022-01-12 18:10:00|86769.7|86744.7|86773|86748|86790.4|86750.1|86766.5|86727.6|1262
1642011300000|2022-01-12 18:15:00|86773.2|86748.2|86759.2|86709.2|86783.2|86758.2|86743.4|86694.5|1085
1642011600000|2022-01-12 18:20:00|86758.6|86708.6|86763.1|86738.1|86792.1|86742.6|86737.5|86708.1|1088
1642011900000|2022-01-12 18:25:00|86763.2|86738.2|86768.2|86718.2|86781.2|86743|86751|86716.3|970
1642012200000|2022-01-12 18:30:00|86768|86718|86756.4|86706.4|86784.5|86759.5|86739.6|86701|959
1642012500000|2022-01-12 18:35:00|86756.3|86706.3|86754|86704|86763.5|86725.6|86728.5|86690.8|870
1642012800000|2022-01-12 18:40:00|86755.2|86705.2|86773.9|86723.9|86777.5|86741.3|86743|86702.2|758
1642013100000|2022-01-12 18:45:00|86774.4|86724.4|86745.3|86720.3|86778.2|86737.8|86737.2|86704.8|745
1642013400000|2022-01-12 18:50:00|86745.4|86720.4|86781.1|86756.1|86783|86758|86740.6|86703.1|1027
1642013700000|2022-01-12 18:55:00|86781.7|86756.7|86799.1|86749.1|86799.1|86759.9|86756|86731|966
1642014000000|2022-01-12 19:00:00|86798.8|86748.8|86744|86719|86802.5|86759.7|86743.3|86718.3|1034
1642014300000|2022-01-12 19:05:00|86744.8|86719.8|86747.8|86697.8|86751.1|86726.1|86726.2|86695.2|872
1642014600000|2022-01-12 19:10:00|86748.1|86698.1|86715.9|86665.9|86749.2|86710.1|86710.6|86664.9|1059
1642014900000|2022-01-12 19:15:00|86713.7|86663.7|86717.1|86667.1|86717.8|86679|86696.3|86654.6|947
1642015200000|2022-01-12 19:20:00|86717|86667|86668.2|86643.2|86717.6|86672.1|86668.2|86633.1|911
1642015500000|2022-01-12 19:25:00|86667.9|86642.9|86660.9|86635.9|86694.4|86656.3|86658.4|86617|1056
1642015800000|2022-01-12 19:30:00|86660.8|86635.8|86678|86653|86703.6|86665.8|86658|86616.9|872
1642016100000|2022-01-12 19:35:00|86677.8|86652.8|86667|86642|86683.3|86656.5|86653.5|86628.5|771
1642016400000|2022-01-12 19:40:00|86666.6|86641.6|86685.5|86635.5|86694.5|86648.5|86657|86612.2|1125
1642016700000|2022-01-12 19:45:00|86686|86636|86642.6|86617.6|86686|86637.7|86640.8|86611.3|927
1642017000000|2022-01-12 19:50:00|86642.3|86617.3|86638.3|86613.3|86658.4|86627.3|86634.8|86593.7|1073
1642017300000|2022-01-12 19:55:00|86637.9|86612.9|86626.1|86601.1|86665.3|86623.4|86624.5|86576.6|1592
1642017600000|2022-01-12 20:00:00|86626.5|86601.5|86680.2|86630.2|86694.6|86644.6|86617.9|86580.8|1402
1642017900000|2022-01-12 20:05:00|86679.9|86629.9|86660.3|86635.3|86683|86637.2|86637.3|86590.2|994
1642018200000|2022-01-12 20:10:00|86659.9|86634.9|86616|86566|86672.2|86635.3|86613.3|86563.3|866
1642018500000|2022-01-12 20:15:00|86617.8|86567.8|86612.4|86562.4|86620.5|86578|86590.1|86543.3|978
1642018800000|2022-01-12 20:20:00|86612.3|86562.3|86613.6|86563.6|86617.1|86579.6|86584.4|86546.2|817
1642019100000|2022-01-12 20:25:00|86614|86564|86614|86564|86624.6|86585|86592.2|86552.2|805
1642019400000|2022-01-12 20:30:00|86614.1|86564.1|86602.9|86552.9|86629.3|86579.3|86588.7|86538.7|864
1642019700000|2022-01-12 20:35:00|86603.5|86553.5|86592.3|86567.3|86612.2|86572.2|86586.2|86547.9|773
1642020000000|2022-01-12 20:40:00|86592.2|86567.2|86601|86551|86613.6|86576|86588.9|86541.1|851
1642020300000|2022-01-12 20:45:00|86600.9|86550.9|86565.8|86515.8|86604.2|86562.6|86561.2|86511.2|1002
1642020600000|2022-01-12 20:50:00|86565.6|86515.6|86561.9|86536.9|86574.2|86538.9|86551.6|86513.4|763
1642020900000|2022-01-12 20:55:00|86561.3|86536.3|86576.6|86526.6|86586.9|86545.3|86558.5|86518.1|1260
1642021200000|2022-01-12 21:00:00|86575.9|86525.9|86578.3|86528.3|86583.4|86545.2|86547.1|86510.7|937
1642021500000|2022-01-12 21:05:00|86577.6|86527.6|86586.2|86536.2|86590|86544|86564.9|86523.5|517
1642021800000|2022-01-12 21:10:00|86586.4|86536.4|86589.5|86539.5|86598.2|86548.2|86582.4|86532.4|519
1642022100000|2022-01-12 21:15:00|86589.8|86539.8|86589.4|86539.4|86592.8|86542.8|86582.5|86532.5|425
1642022400000|2022-01-12 21:20:00|86587.9|86537.9|86584.2|86534.2|86589.7|86552.4|86574.6|86531.3|358
1642022700000|2022-01-12 21:25:00|86583.8|86533.8|86606.8|86556.8|86610.3|86560.3|86561.2|86523.9|762
1642023000000|2022-01-12 21:30:00|86605.6|86555.6|86604.1|86554.1|86608.8|86558.8|86582.9|86532.9|469
1642023300000|2022-01-12 21:35:00|86602.1|86552.1|86620.7|86570.7|86622.4|86572.4|86597|86547|613
1642023600000|2022-01-12 21:40:00|86620.2|86570.2|86600.6|86550.6|86621.4|86571.4|86594|86544|1029
1642023900000|2022-01-12 21:45:00|86600.3|86550.3|86612.4|86562.4|86666.4|86565.7|86595.5|86522|815
1642024200000|2022-01-12 21:50:00|86611.5|86561.5|86630.3|86580.3|86704.9|86583.3|86603.7|86533.2|785
1642024500000|2022-01-12 21:55:00|86630.8|86580.8|86703.5|86507.3|86833.6|86582.1|86630.7|86491.8|679
1642024800000|2022-01-12 22:00:00|86705.1|86498.5|86915.4|86463.4|86915.4|86542.9|86671.6|86463.4|62
1642025100000|2022-01-12 22:05:00|86952|86455|86924.7|86532.8|86953.1|86564.6|86908.5|86452.7|175
1642025400000|2022-01-12 22:10:00|86976.2|86491.6|86995.5|86498.5|86999.6|86556.5|86920|86471.9|294
1642025700000|2022-01-12 22:15:00|86995.4|86498.4|86939|86520.8|87003.9|86559.7|86921.6|86488.6|261
1642026000000|2022-01-12 22:20:00|86960.6|86522.1|86962.1|86535.8|86995.3|86562.3|86912.1|86491.4|195
1642026300000|2022-01-12 22:25:00|86965|86534.2|86964.2|86535.1|87012.2|86562.6|86923.5|86508.7|132
1642026600000|2022-01-12 22:30:00|86999|86551.3|86983.5|86535.9|87011.8|86564.1|86916.2|86485.3|222
1642026900000|2022-01-12 22:35:00|86988.3|86533.5|86976.1|86514.9|87018.3|86572.8|86910.1|86491.3|109
1642027200000|2022-01-12 22:40:00|86975.9|86514.7|86950.6|86547|87002.9|86574.1|86910.1|86513.9|92
1642027500000|2022-01-12 22:45:00|86913.7|86505.3|86994.3|86497.3|87002.5|86565.1|86878.9|86452.4|132
1642027800000|2022-01-12 22:50:00|86944.6|86462.1|86935.9|86490.2|87002.8|86572.4|86889.5|86453.4|162
1642028100000|2022-01-12 22:55:00|86925.7|86502.4|86951|86523.6|86997.1|86582.5|86830.5|86471.4|309
1642028400000|2022-01-12 23:00:00|86911.4|86524.8|86776.7|86572.9|86994.9|86575.9|86776.7|86466|770
1642028700000|2022-01-12 23:05:00|86792.7|86558.4|86764.8|86556.5|86824.9|86591.2|86736.2|86533.4|482
1642029000000|2022-01-12 23:10:00|86764.2|86554.4|86768.4|86579.5|86779.6|86606|86742.3|86539.4|414
1642029300000|2022-01-12 23:15:00|86760.9|86593|86753.5|86588.5|86764.7|86605.6|86732.6|86551.4|287
1642029600000|2022-01-12 23:20:00|86759.6|86582.4|86729|86580.7|86760.9|86629.4|86679.4|86566.8|391
1642029900000|2022-01-12 23:25:00|86731.9|86578.5|86735.2|86583.9|86751.3|86637.8|86681.1|86568.4|501
1642030200000|2022-01-12 23:30:00|86731.5|86579.2|86724.7|86575.2|86741.9|86588.9|86705|86560.9|483
1642030500000|2022-01-12 23:35:00|86725|86575.5|86735.4|86596.6|86742.2|86640.1|86678.8|86569.1|499
1642030800000|2022-01-12 23:40:00|86735.6|86593.8|86667.9|86617.9|86748.9|86635.6|86657|86569.6|424
1642031100000|2022-01-12 23:45:00|86667.4|86617.4|86670.3|86620.3|86709.2|86627.4|86657.1|86576.1|456
1642031400000|2022-01-12 23:50:00|86670.9|86620.9|86675.3|86625.3|86725.6|86637.7|86665.6|86580.3|493
1642031700000|2022-01-12 23:55:00|86674.5|86624.5|86687.4|86637.4|86724.2|86642.5|86671.9|86588.3|636
1642032000000|2022-01-13 00:00:00|86686.2|86636.2|86658.1|86608.1|86708.7|86645.8|86653.3|86560.9|807
1642032300000|2022-01-13 00:05:00|86656.2|86606.2|86628.6|86578.6|86692.5|86610.8|86624.7|86555.2|725
1642032600000|2022-01-13 00:10:00|86628.9|86578.9|86662.8|86612.8|86695.6|86621|86620|86542|530
1642032900000|2022-01-13 00:15:00|86663.1|86613.1|86663.5|86613.5|86700.1|86619.1|86650.8|86574.7|626
1642033200000|2022-01-13 00:20:00|86661.7|86611.7|86673.1|86623.1|86681.9|86631.9|86655|86605|594
1642033500000|2022-01-13 00:25:00|86673.6|86623.6|86685|86635|86721|86637.3|86670.2|86586|436
1642033800000|2022-01-13 00:30:00|86684.8|86634.8|86669.6|86619.6|86685.7|86635.7|86660.4|86610.4|451
1642034100000|2022-01-13 00:35:00|86669.5|86619.5|86665.1|86615.1|86675.7|86625.7|86654.4|86604.4|396
1642034400000|2022-01-13 00:40:00|86665.3|86615.3|86664.4|86614.4|86674.2|86624.2|86660.3|86610.3|450
1642034700000|2022-01-13 00:45:00|86664.8|86614.8|86653.2|86603.2|86668|86618|86639|86589|597
1642035000000|2022-01-13 00:50:00|86655.4|86605.4|86688.2|86638.2|86689.3|86639.3|86646.3|86596.3|772
1642035300000|2022-01-13 00:55:00|86687.5|86637.5|86689.3|86639.3|86729.9|86650.7|86683.5|86603.7|683
1642035600000|2022-01-13 01:00:00|86687.2|86637.2|86669.5|86619.5|86691.4|86641.4|86660.8|86610.8|728
1642035900000|2022-01-13 01:05:00|86670.1|86620.1|86679.9|86629.9|86685.7|86635.7|86660.3|86610.3|495
1642036200000|2022-01-13 01:10:00|86679.6|86629.6|86675.8|86625.8|86690.4|86640.4|86661.6|86611.6|586
1642036500000|2022-01-13 01:15:00|86675.2|86625.2|86692.6|86642.6|86700.8|86650.8|86670|86620|742
1642036800000|2022-01-13 01:20:00|86690.9|86640.9|86676.4|86626.4|86722.6|86642.8|86672.1|86595.4|584
1642037100000|2022-01-13 01:25:00|86676.8|86626.8|86689|86639|86693.6|86643.6|86673.5|86623.5|578
1642037400000|2022-01-13 01:30:00|86687.1|86637.1|86688.6|86638.6|86696.6|86646.6|86678.3|86628.3|669
1642037700000|2022-01-13 01:35:00|86688.5|86638.5|86691.1|86641.1|86695|86645|86681.1|86631.1|588
1642038000000|2022-01-13 01:40:00|86691.3|86641.3|86678.3|86628.3|86693.6|86643.6|86676.7|86626.7|770
1642038300000|2022-01-13 01:45:00|86678.1|86628.1|86687.4|86637.4|86689.8|86639.8|86672.4|86622.4|832
1642038600000|2022-01-13 01:50:00|86687.5|86637.5|86723.2|86673.2|86723.2|86673.2|86676.9|86626.9|740
1642038900000|2022-01-13 01:55:00|86723.5|86673.5|86712.9|86662.9|86736.5|86686.5|86712.3|86662.3|1039
1642039200000|2022-01-13 02:00:00|86713|86663|86705.3|86655.3|86718.7|86668.7|86699.3|86649.3|750
1642039500000|2022-01-13 02:05:00|86705.6|86655.6|86698.7|86648.7|86709.1|86659.1|86687.5|86637.5|651
1642039800000|2022-01-13 02:10:00|86697|86647|86688.4|86638.4|86701.1|86651.1|86686.2|86636.2|602
1642040100000|2022-01-13 02:15:00|86688.2|86638.2|86679.3|86629.3|86691.6|86641.6|86669.9|86619.9|847
1642040400000|2022-01-13 02:20:00|86679.2|86629.2|86680|86630|86692.4|86642.4|86671.1|86621.1|747
1642040700000|2022-01-13 02:25:00|86679.8|86629.8|86683.6|86633.6|86687.9|86637.9|86673.7|86623.7|556
1642041000000|2022-01-13 02:30:00|86683.4|86633.4|86679.5|86629.5|86690.7|86640.7|86677.7|86627.7|517
1642041300000|2022-01-13 02:35:00|86678.5|86628.5|86675.9|86625.9|86692.7|86642.7|86674.2|86624.2|557
1642041600000|2022-01-13 02:40:00|86676.1|86626.1|86673.1|86623.1|86682.5|86632.5|86661.1|86611.1|582
1642041900000|2022-01-13 02:45:00|86672.8|86622.8|86670.9|86620.9|86676.2|86626.2|86664.3|86614.3|577
1642042200000|2022-01-13 02:50:00|86669.9|86619.9|86680.7|86630.7|86682.4|86632.4|86655.8|86605.8|482
1642042500000|2022-01-13 02:55:00|86678.8|86628.8|86678.5|86628.5|86682|86632|86670.8|86620.8|557
1642042800000|2022-01-13 03:00:00|86678.2|86628.2|86693.4|86643.4|86706.3|86656.3|86674.4|86624.4|724
1642043100000|2022-01-13 03:05:00|86693.8|86643.8|86695.4|86645.4|86707.1|86657.1|86686.8|86636.8|699
1642043400000|2022-01-13 03:10:00|86695.8|86645.8|86710.4|86660.4|86736.8|86686.8|86689.8|86639.8|936
1642043700000|2022-01-13 03:15:00|86710.3|86660.3|86701.4|86651.4|86713.5|86663.5|86690.1|86640.1|597
1642044000000|2022-01-13 03:20:00|86699.2|86649.2|86704|86654|86708|86658|86684.7|86634.7|702
1642044300000|2022-01-13 03:25:00|86704.3|86654.3|86710.9|86660.9|86715.4|86665.4|86699.1|86649.1|530
1642044600000|2022-01-13 03:30:00|86710.7|86660.7|86708.8|86658.8|86715.8|86665.8|86705.4|86655.4|569
1642044900000|2022-01-13 03:35:00|86709.8|86659.8|86714|86664|86720.6|86670.6|86703.5|86653.5|601
1642045200000|2022-01-13 03:40:00|86713.5|86663.5|86699.6|86649.6|86716.2|86666.2|86684.3|86634.3|623
1642045500000|2022-01-13 03:45:00|86699.4|86649.4|86696.7|86646.7|86702.2|86652.2|86690|86640|558
1642045800000|2022-01-13 03:50:00|86697.1|86647.1|86684.4|86634.4|86701.4|86651.4|86676.9|86626.9|645
1642046100000|2022-01-13 03:55:00|86679.1|86629.1|86683.7|86633.7|86688.3|86638.3|86673.7|86623.7|860
1642046400000|2022-01-13 04:00:00|86682.2|86632.2|86676.9|86626.9|86686.8|86636.8|86668.8|86618.8|883
1642046700000|2022-01-13 04:05:00|86674.1|86624.1|86675.5|86625.5|86687.2|86637.2|86666.5|86616.5|667
1642047000000|2022-01-13 04:10:00|86674.7|86624.7|86676.3|86626.3|86688.4|86638.4|86669.3|86619.3|653
1642047300000|2022-01-13 04:15:00|86676.7|86626.7|86672.2|86622.2|86679.4|86629.4|86660.2|86610.2|448
1642047600000|2022-01-13 04:20:00|86672.3|86622.3|86659.5|86609.5|86674.8|86624.8|86640.6|86590.6|560
1642047900000|2022-01-13 04:25:00|86659.7|86609.7|86643.1|86593.1|86659.7|86609.7|86638.8|86588.8|557
1642048200000|2022-01-13 04:30:00|86639.4|86589.4|86670.2|86620.2|86672.3|86622.3|86639.4|86589.4|547
1642048500000|2022-01-13 04:35:00|86669.5|86619.5|86665.2|86615.2|86676.3|86626.3|86655|86605|606
1642048800000|2022-01-13 04:40:00|86666.4|86616.4|86663.5|86613.5|86675.9|86625.9|86649.9|86599.9|630
1642049100000|2022-01-13 04:45:00|86663.8|86613.8|86664|86614|86670.4|86620.4|86650|86600|590
1642049400000|2022-01-13 04:50:00|86665.6|86615.6|86659.6|86609.6|86677.8|86627.8|86629.2|86579.2|566
1642049700000|2022-01-13 04:55:00|86660.4|86610.4|86677.8|86627.8|86680.4|86630.4|86645.6|86595.6|599
1642050000000|2022-01-13 05:00:00|86677.6|86627.6|86669.1|86619.1|86683.3|86633.3|86662.2|86612.2|495
1642050300000|2022-01-13 05:05:00|86669|86619|86676.1|86626.1|86676.6|86626.6|86660.7|86610.7|346
1642050600000|2022-01-13 05:10:00|86667.1|86617.1|86672.2|86622.2|86681.9|86631.9|86661.9|86611.9|409
1642050900000|2022-01-13 05:15:00|86674.1|86624.1|86670.8|86620.8|86679.3|86629.3|86658.3|86608.3|584
1642051200000|2022-01-13 05:20:00|86674.3|86624.3|86680.6|86630.6|86719.2|86634.1|86667.4|86592.5|595
1642051500000|2022-01-13 05:25:00|86680.2|86630.2|86680.6|86630.6|86725|86640.6|86673.3|86593.3|494
1642051800000|2022-01-13 05:30:00|86680.5|86630.5|86684.5|86634.5|86692.3|86642.3|86679.3|86629.3|576
1642052100000|2022-01-13 05:35:00|86685.6|86635.6|86674.6|86624.6|86689.1|86639.1|86670.4|86620.4|400
1642052400000|2022-01-13 05:40:00|86673.6|86623.6|86675.1|86625.1|86684|86634|86666.7|86616.7|378
1642052700000|2022-01-13 05:45:00|86678.1|86628.1|86679.8|86629.8|86688.8|86638.8|86671.5|86621.5|406
1642053000000|2022-01-13 05:50:00|86679.9|86629.9|86661.8|86611.8|86684.5|86634.5|86653.9|86603.9|510
1642053300000|2022-01-13 05:55:00|86663.1|86613.1|86704.9|86654.9|86708.5|86658.5|86656.7|86606.7|743
1642053600000|2022-01-13 06:00:00|86704.6|86654.6|86723.5|86673.5|86726.4|86676.4|86683|86633|1022
1642053900000|2022-01-13 06:05:00|86722.9|86672.9|86714.3|86664.3|86726.4|86676.4|86711.4|86661.4|768
1642054200000|2022-01-13 06:10:00|86714.9|86664.9|86707.2|86657.2|86731.9|86681.9|86680.9|86630.9|778
1642054500000|2022-01-13 06:15:00|86704.8|86654.8|86699.6|86649.6|86719.3|86669.3|86691.7|86641.7|769
1642054800000|2022-01-13 06:20:00|86703.6|86653.6|86701.7|86651.7|86717.8|86667.8|86689.2|86639.2|713
1642055100000|2022-01-13 06:25:00|86702.5|86652.5|86702.5|86652.5|86711.5|86661.5|86690.5|86640.5|626
1642055400000|2022-01-13 06:30:00|86700.2|86650.2|86698|86648|86708.8|86658.8|86690.9|86640.9|590
1642055700000|2022-01-13 06:35:00|86698.5|86648.5|86700.7|86650.7|86707.7|86657.7|86688.6|86638.6|515
1642056000000|2022-01-13 06:40:00|86699.7|86649.7|86693.1|86643.1|86713.5|86663.5|86693.1|86643.1|577
1642056300000|2022-01-13 06:45:00|86691.4|86641.4|86696.7|86646.7|86705.7|86655.7|86672.6|86622.6|734
1642056600000|2022-01-13 06:50:00|86697.6|86647.6|86681.6|86631.6|86701.8|86651.8|86674.7|86624.7|987
1642056900000|2022-01-13 06:55:00|86683.4|86633.4|86693.9|86643.9|86698.3|86648.3|86679.3|86629.3|664
1642057200000|2022-01-13 07:00:00|86693.8|86643.8|86684.5|86659.5|86697.6|86660.3|86635.9|86594.3|1083
1642057500000|2022-01-13 07:05:00|86684.4|86659.4|86677.4|86652.4|86721.6|86685.1|86674.9|86639.1|953
1642057800000|2022-01-13 07:10:00|86676.2|86651.2|86677.4|86652.4|86709|86675.4|86668.2|86634.8|988
1642058100000|2022-01-13 07:15:00|86677.5|86652.5|86658.2|86633.2|86685.1|86654.2|86654.3|86621.7|1028
1642058400000|2022-01-13 07:20:00|86659|86634|86625.2|86600.2|86668.3|86635|86623.8|86585.9|1045
1642058700000|2022-01-13 07:25:00|86625.5|86600.5|86642.2|86617.2|86660.7|86635.7|86624.9|86599.9|1095
1642059000000|2022-01-13 07:30:00|86642.6|86617.6|86547.4|86522.4|86651|86626|86544.4|86519.4|1510
1642059300000|2022-01-13 07:35:00|86548.5|86523.5|86511.7|86486.7|86572.6|86547.6|86510.7|86485.7|1272
1642059600000|2022-01-13 07:40:00|86513.5|86488.5|86525|86500|86531|86506|86485.7|86460.7|1357
1642059900000|2022-01-13 07:45:00|86525.3|86500.3|86507.5|86482.5|86543.5|86518.5|86505.1|86480.1|1291
1642060200000|2022-01-13 07:50:00|86507.4|86482.4|86533.5|86508.5|86565.3|86534.6|86493|86468|1203
1642060500000|2022-01-13 07:55:00|86534|86509|86455.1|86430.1|86535.8|86510.8|86449.9|86409.4|1306
1642060800000|2022-01-13 08:00:00|86467.5|86417.5|86429.4|86404.4|86482.7|86448.8|86394.4|86369.4|1776
1642061100000|2022-01-13 08:05:00|86428.8|86403.8|86425.9|86400.9|86493.5|86455.4|86404.2|86379.2|1706
1642061400000|2022-01-13 08:10:00|86425.8|86400.8|86378.5|86353.5|86429.7|86404.7|86377.1|86352.1|1451
1642061700000|2022-01-13 08:15:00|86379.2|86354.2|86347.2|86322.2|86392.1|86367.1|86302.7|86277.7|1502
1642062000000|2022-01-13 08:20:00|86346.8|86321.8|86344.9|86319.9|86356.2|86331.2|86303.4|86278.4|1465
1642062300000|2022-01-13 08:25:00|86343.3|86318.3|86384.5|86359.5|86423.3|86389.3|86329.3|86304.3|1567
1642062600000|2022-01-13 08:30:00|86384.6|86359.6|86432|86407|86444.3|86407.8|86382.4|86357.4|1552
1642062900000|2022-01-13 08:35:00|86432.2|86407.2|86489.8|86464.8|86495.4|86470.4|86432.2|86407.2|1539
1642063200000|2022-01-13 08:40:00|86490.8|86465.8|86481.8|86456.8|86531.3|86506.3|86453.1|86428.1|1425
1642063500000|2022-01-13 08:45:00|86483.4|86458.4|86450.2|86425.2|86485.2|86460.2|86423.4|86398.4|1364
1642063800000|2022-01-13 08:50:00|86449.5|86424.5|86436.4|86411.4|86468.7|86443.7|86429|86404|1486
1642064100000|2022-01-13 08:55:00|86437.3|86412.3|86459|86434|86469.5|86444.5|86433.4|86408.4|1199
1642064400000|2022-01-13 09:00:00|86455.5|86430.5|86499.7|86474.7|86543.9|86497|86446.7|86413.7|1586
1642064700000|2022-01-13 09:05:00|86499.5|86474.5|86490.8|86465.8|86568.9|86543.9|86490.3|86465.3|1542
1642065000000|2022-01-13 09:10:00|86491.6|86466.6|86456|86431|86500.3|86475.3|86451.3|86426.3|1278
1642065300000|2022-01-13 09:15:00|86456.2|86431.2|86353.6|86328.6|86458.5|86433.5|86352.3|86327.3|1337
1642065600000|2022-01-13 09:20:00|86354.2|86329.2|86404.4|86379.4|86409.9|86384.9|86352.8|86327.8|1167
1642065900000|2022-01-13 09:25:00|86404.3|86379.3|86347.7|86322.7|86429.5|86404.5|86338.9|86313.9|1289
1642066200000|2022-01-13 09:30:00|86347.3|86322.3|86435.6|86410.6|86437.4|86412.4|86347.3|86322.3|1360
1642066500000|2022-01-13 09:35:00|86436.2|86411.2|86410|86385|86436.2|86411.2|86396|86371|1139
1642066800000|2022-01-13 09:40:00|86409.6|86384.6|86379.7|86354.7|86414.8|86389.8|86362.2|86337.2|1327
1642067100000|2022-01-13 09:45:00|86380|86355|86411.7|86386.7|86426.6|86401.6|86370.6|86345.6|1377
1642067400000|2022-01-13 09:50:00|86412.3|86387.3|86403.8|86378.8|86425.2|86400.2|86395.5|86370.5|1287
1642067700000|2022-01-13 09:55:00|86403.9|86378.9|86459.3|86434.3|86486.4|86449.9|86399.1|86374.1|1309
1642068000000|2022-01-13 10:00:00|86459.8|86434.8|86505.8|86480.8|86512.1|86487.1|86458.4|86432.1|1252
1642068300000|2022-01-13 10:05:00|86503.4|86478.4|86453|86428|86509|86484|86428.9|86403.9|1504
1642068600000|2022-01-13 10:10:00|86453.2|86428.2|86447.8|86422.8|86480.1|86455.1|86418.2|86393.2|1290
1642068900000|2022-01-13 10:15:00|86448|86423|86428.4|86403.4|86455.8|86430.8|86418|86393|1237
1642069200000|2022-01-13 10:20:00|86429.3|86404.3|86482.3|86457.3|86487.6|86462.6|86420|86395|1372
1642069500000|2022-01-13 10:25:00|86482.5|86457.5|86569|86544|86593.2|86568.2|86475.5|86450.5|1376
1642069800000|2022-01-13 10:30:00|86567.7|86542.7|86572|86547|86583.2|86558.2|86521.1|86496.1|1280
1642070100000|2022-01-13 10:35:00|86571.8|86546.8|86538.9|86513.9|86572.7|86547.7|86508.9|86483.9|1230
1642070400000|2022-01-13 10:40:00|86538.8|86513.8|86550.2|86525.2|86565.5|86540.5|86527.2|86492.9|1246
1642070700000|2022-01-13 10:45:00|86550.3|86525.3|86558.1|86533.1|86577|86552|86535.8|86510.8|1405
1642071000000|2022-01-13 10:50:00|86557.7|86532.7|86613.8|86588.8|86614.4|86589.4|86557.3|86532.3|1178
1642071300000|2022-01-13 10:55:00|86612.6|86587.6|86613.1|86588.1|86622.8|86597.8|86607.5|86582.5|1101
1642071600000|2022-01-13 11:00:00|86612.4|86587.4|86601.9|86576.9|86612.4|86587.4|86573.4|86548.4|1037
1642071900000|2022-01-13 11:05:00|86602.1|86577.1|86618.9|86593.9|86623.2|86598.2|86562.4|86537.4|963
1642072200000|2022-01-13 11:10:00|86619.2|86594.2|86651.1|86626.1|86713.8|86688.8|86613.5|86588.5|1232
1642072500000|2022-01-13 11:15:00|86651|86626|86558.6|86533.6|86651.1|86626.1|86557.2|86532.2|1446
1642072800000|2022-01-13 11:20:00|86558.1|86533.1|86564.8|86539.8|86587.1|86562.1|86548.4|86523.4|1274
1642073100000|2022-01-13 11:25:00|86566|86541|86643.2|86618.2|86650.3|86625.3|86562.3|86537.3|1236
1642073400000|2022-01-13 11:30:00|86642.7|86617.7|86657.8|86632.8|86692.9|86667.9|86642.7|86617.7|1241
1642073700000|2022-01-13 11:35:00|86658|86633|86663.6|86638.6|86671.7|86646.7|86656.2|86631.2|944
1642074000000|2022-01-13 11:40:00|86663.9|86638.9|86672.9|86647.9|86684|86659|86662.7|86637.7|990
1642074300000|2022-01-13 11:45:00|86673.1|86648.1|86692.7|86667.7|86700.7|86675.7|86665|86640|935
1642074600000|2022-01-13 11:50:00|86692|86667|86670.6|86645.6|86694.2|86669.2|86667.5|86642.5|874
1642074900000|2022-01-13 11:55:00|86670.5|86645.5|86710.7|86685.7|86720.7|86695.7|86656.5|86631.5|1295
1642075200000|2022-01-13 12:00:00|86710.8|86685.8|86743.3|86718.3|86765.8|86740.8|86686.5|86661.5|1544
1642075500000|2022-01-13 12:05:00|86743.4|86718.4|86775.7|86750.7|86783.5|86758.5|86743.1|86718.1|1076
1642075800000|2022-01-13 12:10:00|86775.6|86750.6|86740|86715|86794.3|86769.3|86732.2|86707.2|1203
1642076100000|2022-01-13 12:15:00|86740.1|86715.1|86711|86686|86743|86718|86708.5|86683.5|1211
1642076400000|2022-01-13 12:20:00|86710.4|86685.4|86633.4|86608.4|86712.8|86687.8|86626.7|86601.7|1214
1642076700000|2022-01-13 12:25:00|86631.8|86606.8|86586.9|86561.9|86633|86608|86584.1|86559.1|1144
1642077000000|2022-01-13 12:30:00|86586.8|86561.8|86615.1|86590.1|86620.5|86595.5|86586.8|86561.8|984
1642077300000|2022-01-13 12:35:00|86615.3|86590.3|86616.2|86591.2|86623.9|86598.9|86597.2|86572.2|958
1642077600000|2022-01-13 12:40:00|86614.2|86589.2|86593.1|86568.1|86630.7|86605.7|86589.7|86564.7|994
1642077900000|2022-01-13 12:45:00|86593.2|86568.2|86621.8|86596.8|86625.3|86600.3|86588.1|86563.1|1145
1642078200000|2022-01-13 12:50:00|86621.3|86596.3|86665.2|86640.2|86669.1|86644.1|86616.3|86591.3|1164
1642078500000|2022-01-13 12:55:00|86664.4|86639.4|86698.6|86673.6|86734.5|86709.5|86653.1|86628.1|1621
1642078800000|2022-01-13 13:00:00|86699.6|86674.6|86654.5|86629.5|86699.6|86674.6|86653.1|86628.1|1381
1642079100000|2022-01-13 13:05:00|86654.8|86629.8|86682.8|86657.8|86702.4|86677.4|86647|86622|1277
1642079400000|2022-01-13 13:10:00|86682.5|86657.5|86676.7|86651.7|86700.9|86675.9|86667.9|86642.9|1091
1642079700000|2022-01-13 13:15:00|86677.3|86652.3|86664.6|86639.6|86697.7|86672.7|86662.2|86637.2|1530
1642080000000|2022-01-13 13:20:00|86660.7|86635.7|86682.3|86657.3|86705.5|86680.5|86658.6|86633.6|1459
1642080300000|2022-01-13 13:25:00|86682.4|86657.4|86687.5|86637.5|86688.1|86660.6|86654.5|86629.5|1317
1642080600000|2022-01-13 13:30:00|86687|86637|86648.3|86623.3|86689|86659.4|86631.7|86586.6|1740
1642080900000|2022-01-13 13:35:00|86648.7|86623.7|86568.1|86543.1|86660|86635|86563.1|86538.1|1713
1642081200000|2022-01-13 13:40:00|86567.6|86542.6|86599.5|86574.5|86631.9|86606.9|86566.9|86541.9|1535
1642081500000|2022-01-13 13:45:00|86599.1|86574.1|86533.4|86508.4|86600|86575|86531.4|86506.4|1550
1642081800000|2022-01-13 13:50:00|86533.5|86508.5|86549.7|86524.7|86591|86566|86514.1|86489.1|1612
1642082100000|2022-01-13 13:55:00|86550.5|86525.5|86501.1|86476.1|86562.3|86537.3|86497.6|86472.6|1565
1642082400000|2022-01-13 14:00:00|86500.4|86475.4|86525.4|86500.4|86541.3|86516.3|86493|86468|1390
1642082700000|2022-01-13 14:05:00|86525.5|86500.5|86490|86465|86553.1|86528.1|86484.7|86459.7|1589
1642083000000|2022-01-13 14:10:00|86490.6|86465.6|86530.6|86505.6|86542|86517|86489.9|86464.9|1437
1642083300000|2022-01-13 14:15:00|86530.7|86505.7|86566.4|86541.4|86567.6|86542.6|86495.4|86470.4|1353
1642083600000|2022-01-13 14:20:00|86565.9|86540.9|86538.2|86513.2|86576.9|86551.9|86536|86511|1421
1642083900000|2022-01-13 14:25:00|86537.6|86512.6|86542.4|86517.4|86551.1|86526.1|86521|86496|1243
1642084200000|2022-01-13 14:30:00|86541.4|86516.4|86533.2|86508.2|86559.9|86534.9|86498.9|86473.9|1664
1642084500000|2022-01-13 14:35:00|86532.9|86507.9|86528.5|86503.5|86574.1|86549.1|86522.4|86497.4|1499
1642084800000|2022-01-13 14:40:00|86528.3|86503.3|86537.5|86512.5|86563.3|86538.3|86518.8|86493.8|1472
1642085100000|2022-01-13 14:45:00|86537|86512|86562.4|86537.4|86624.1|86599.1|86531|86506|1614
1642085400000|2022-01-13 14:50:00|86563.6|86538.6|86542.7|86517.7|86572.7|86547.7|86517.2|86492.2|1721
1642085700000|2022-01-13 14:55:00|86542.3|86517.3|86599.9|86574.9|86603.7|86578.7|86539.5|86514.5|1595
1642086000000|2022-01-13 15:00:00|86599.5|86574.5|86633.9|86608.9|86654.1|86629.1|86585|86560|1717
1642086300000|2022-01-13 15:05:00|86634.4|86609.4|86605.8|86580.8|86650.6|86615|86589.4|86564.4|1605
1642086600000|2022-01-13 15:10:00|86603.5|86578.5|86639.8|86614.8|86665.9|86631.6|86596.7|86571.7|1658
1642086900000|2022-01-13 15:15:00|86640|86615|86699.1|86674.1|86708.4|86683.4|86631|86606|1718
1642087200000|2022-01-13 15:20:00|86698.4|86673.4|86710.5|86685.5|86733.6|86708.6|86670.4|86645.4|1805
1642087500000|2022-01-13 15:25:00|86710.2|86685.2|86781.7|86756.7|86785.9|86760.9|86703.9|86678.9|1756
1642087800000|2022-01-13 15:30:00|86780.6|86755.6|86875.8|86850.8|86882.8|86853.3|86770.6|86745.6|1862
1642088100000|2022-01-13 15:35:00|86875.9|86850.9|86831.3|86806.3|86879.8|86854.8|86804|86777.8|1769
1642088400000|2022-01-13 15:40:00|86830|86805|86833|86808|86857|86832|86799|86774|1797
1642088700000|2022-01-13 15:45:00|86833.1|86808.1|86837.7|86812.7|86842.6|86817.6|86799.3|86774.3|1812
1642089000000|2022-01-13 15:50:00|86838.2|86813.2|86814.4|86789.4|86904.6|86879.6|86806.6|86781.6|1953
1642089300000|2022-01-13 15:55:00|86814.3|86789.3|86764.9|86739.9|86840.1|86815.1|86747.7|86722.7|1915
1642089600000|2022-01-13 16:00:00|86764.2|86739.2|86842|86817|86887.1|86862.1|86717.3|86692.3|1893
1642089900000|2022-01-13 16:05:00|86843|86818|86809.9|86784.9|86846.7|86821.7|86780.8|86745.7|1730
1642090200000|2022-01-13 16:10:00|86809.8|86784.8|86814.2|86789.2|86849.8|86824.8|86795.7|86770.7|1537
1642090500000|2022-01-13 16:15:00|86814.1|86789.1|86787|86762|86842.6|86817.6|86768.9|86743.9|1356
1642090800000|2022-01-13 16:20:00|86785.8|86760.8|86744.9|86719.9|86801.5|86776.5|86740.1|86704.9|1403
1642091100000|2022-01-13 16:25:00|86745.6|86720.6|86728.9|86703.9|86745.6|86720.6|86694.9|86662.9|1260
1642091400000|2022-01-13 16:30:00|86729.1|86704.1|86691.8|86641.8|86731.8|86706.8|86676.5|86632.4|1248
1642091700000|2022-01-13 16:35:00|86692.2|86642.2|86671.6|86646.6|86705.3|86668.5|86668.7|86626.5|965
1642092000000|2022-01-13 16:40:00|86673.4|86648.4|86726.8|86701.8|86732.1|86703.4|86660.7|86635.7|1032
1642092300000|2022-01-13 16:45:00|86726.9|86701.9|86765.1|86740.1|86773.6|86748.6|86725.9|86700.9|1070
1642092600000|2022-01-13 16:50:00|86765.6|86740.6|86728.7|86703.7|86792.6|86767.6|86726|86693.3|1172
1642092900000|2022-01-13 16:55:00|86728.9|86703.9|86812|86762|86830.6|86792.6|86725.1|86700.1|1464
1642093200000|2022-01-13 17:00:00|86812.5|86762.5|86862|86812|86864.2|86823.2|86802.4|86759.7|1283
1642093500000|2022-01-13 17:05:00|86861.6|86811.6|86838.7|86788.7|86866.6|86829.5|86823|86780.1|1084
1642093800000|2022-01-13 17:10:00|86837.5|86787.5|86839.1|86814.1|86858.3|86820.5|86809.9|86759.9|1035
1642094100000|2022-01-13 17:15:00|86839.4|86814.4|86983.8|86933.8|87002|86952|86836.8|86799.9|1543
1642094400000|2022-01-13 17:20:00|86980.2|86930.2|87040.1|86990.1|87058.4|87013|86969.4|86929.8|1487
1642094700000|2022-01-13 17:25:00|87040.2|86990.2|86991.4|86941.4|87048.5|87000.5|86975|86934.8|1463
1642095000000|2022-01-13 17:30:00|86993.7|86943.7|86982.6|86932.6|87011.1|86973.9|86976.7|86926.7|1390
1642095300000|2022-01-13 17:35:00|86982.7|86932.7|86945.1|86895.1|86989.2|86939.2|86939.4|86889.4|1266
1642095600000|2022-01-13 17:40:00|86945|86895|86948.3|86898.3|86955.4|86915|86932.2|86894.1|848
1642095900000|2022-01-13 17:45:00|86948.2|86898.2|86970.3|86945.3|86986.9|86946.7|86939.7|86889.7|1169
1642096200000|2022-01-13 17:50:00|86968.7|86943.7|86969.8|86919.8|86981.6|86949.8|86958.6|86912.5|1091
1642096500000|2022-01-13 17:55:00|86970|86920|86952.1|86902.1|87013.2|86972.1|86949.8|86899.8|1111
1642096800000|2022-01-13 18:00:00|86952.4|86902.4|86936.2|86886.2|86960.8|86913.6|86918.9|86878.9|1293
1642097100000|2022-01-13 18:05:00|86935.1|86885.1|86924.6|86874.6|86946.5|86909.7|86909.8|86868.3|1199
1642097400000|2022-01-13 18:10:00|86924.5|86874.5|86915.5|86865.5|86992.9|86954.5|86909.9|86859.9|1487
1642097700000|2022-01-13 18:15:00|86910.7|86860.7|86866.2|86841.2|86922.2|86886.3|86863.8|86814.3|1154
1642098000000|2022-01-13 18:20:00|86866.7|86841.7|86945.5|86895.5|86947.6|86907.5|86861.2|86820.1|1004
1642098300000|2022-01-13 18:25:00|86945|86895|86972.5|86922.5|86974.8|86939.4|86927.2|86888.3|860
1642098600000|2022-01-13 18:30:00|86973.1|86923.1|86978.8|86928.8|86978.8|86938.7|86948.2|86910.5|844
1642098900000|2022-01-13 18:35:00|86978.2|86928.2|86978|86928|86988.2|86948.1|86953.1|86912.8|1076
1642099200000|2022-01-13 18:40:00|86978.6|86928.6|86981.8|86931.8|86987.2|86945.9|86960.1|86923.5|728
1642099500000|2022-01-13 18:45:00|86981.9|86931.9|86974.2|86924.2|86996.6|86946.6|86971.2|86921.2|1007
1642099800000|2022-01-13 18:50:00|86974.1|86924.1|86944.4|86894.4|86981.9|86940.6|86931.8|86887.2|891
1642100100000|2022-01-13 18:55:00|86943.7|86893.7|86920.3|86895.3|86948.8|86911.6|86916.1|86881.8|976
1642100400000|2022-01-13 19:00:00|86920.2|86895.2|86903.4|86878.4|86945.1|86906.1|86902|86864.4|963
1642100700000|2022-01-13 19:05:00|86903.1|86878.1|86877.4|86852.4|86912.2|86882|86876|86837.7|622
1642101000000|2022-01-13 19:10:00|86877.2|86852.2|86882.5|86857.5|86892.6|86858|86869.7|86830.2|653
1642101300000|2022-01-13 19:15:00|86882.2|86857.2|86918.3|86868.3|86950.1|86907.7|86877.5|86844.8|1079
1642101600000|2022-01-13 19:20:00|86917.9|86867.9|86934.9|86909.9|86954.8|86917.6|86910.3|86860.3|988
1642101900000|2022-01-13 19:25:00|86935.1|86910.1|86953.6|86928.6|86968.7|86930.9|86933.7|86905.6|931
1642102200000|2022-01-13 19:30:00|86953.5|86928.5|86964.3|86939.3|86994.3|86954.1|86943.6|86904.3|1047
1642102500000|2022-01-13 19:35:00|86963.5|86938.5|86987.7|86937.7|86989.1|86952.7|86958.9|86920.4|932
1642102800000|2022-01-13 19:40:00|86988|86938|86978.9|86928.9|87004.7|86960.8|86975.4|86927.1|1054
1642103100000|2022-01-13 19:45:00|86978.8|86928.8|86996.4|86946.4|86996.5|86946.5|86956|86912.6|955
1642103400000|2022-01-13 19:50:00|86996.5|86946.5|86985.6|86935.6|86996.7|86946.7|86961.8|86922.3|932
1642103700000|2022-01-13 19:55:00|86985.5|86935.5|86941.9|86916.9|86985.6|86939.8|86933.5|86896.7|1394
1642104000000|2022-01-13 20:00:00|86941.7|86916.7|87043|86993|87048.4|86998.4|86939.4|86905.3|1246
1642104300000|2022-01-13 20:05:00|87043.3|86993.3|87022.5|86997.5|87049.7|87000|87016.8|86979.4|959
1642104600000|2022-01-13 20:10:00|87022.6|86997.6|87089.9|87039.9|87089.9|87042|87022|86990.6|841
1642104900000|2022-01-13 20:15:00|87089.8|87039.8|87103.6|87053.6|87104.9|87056.1|87069.3|87027.8|1166
1642105200000|2022-01-13 20:20:00|87103.7|87053.7|87117.4|87067.4|87122.6|87079.6|87101|87051.6|1037
1642105500000|2022-01-13 20:25:00|87118|87068|87117.4|87067.4|87135.6|87090.8|87114.1|87065.8|874
1642105800000|2022-01-13 20:30:00|87116.3|87066.3|87088.4|87038.4|87119.3|87083.5|87087.2|87037.2|1065
1642106100000|2022-01-13 20:35:00|87088.5|87038.5|87124.4|87074.4|87138.9|87088.9|87088.5|87038.5|956
1642106400000|2022-01-13 20:40:00|87124.2|87074.2|87107.5|87057.5|87125.7|87075.7|87099.8|87049.8|793
1642106700000|2022-01-13 20:45:00|87107.3|87057.3|87138.2|87088.2|87142.3|87092.3|87103.9|87053.9|630
1642107000000|2022-01-13 20:50:00|87138.7|87088.7|87156.8|87106.8|87163.3|87113.3|87129.4|87079.4|993
1642107300000|2022-01-13 20:55:00|87155.3|87105.3|87159.2|87109.2|87186|87136|87147.9|87097.9|1537
1642107600000|2022-01-13 21:00:00|87162|87112|87128.4|87078.4|87162|87112|87111.3|87061.3|903
1642107900000|2022-01-13 21:05:00|87128.2|87078.2|87131|87081|87136.7|87086.7|87127|87077|528
1642108200000|2022-01-13 21:10:00|87129.7|87079.7|87146.7|87096.7|87149.3|87099.3|87127.4|87077.4|642
1642108500000|2022-01-13 21:15:00|87148.3|87098.3|87156.9|87106.9|87158.5|87108.5|87145|87095|550
1642108800000|2022-01-13 21:20:00|87156.5|87106.5|87133.7|87083.7|87168.6|87106.5|87110.1|86978|546
1642109100000|2022-01-13 21:25:00|87134.3|87084.3|87147.8|87097.8|87315.3|87161.2|87127.5|86947.6|1041
1642109400000|2022-01-13 21:30:00|87148|87098|87128.7|87078.7|87158.2|87108.2|87092.1|86986.1|569
1642109700000|2022-01-13 21:35:00|87134.6|87084.6|87147.1|87097.1|87261.1|87101.5|87097.5|86954.1|943
1642110000000|2022-01-13 21:40:00|87146.5|87096.5|87148.7|87098.7|87299.3|87123.4|87130.5|86945.2|765
1642110300000|2022-01-13 21:45:00|87147.6|87097.6|87140.5|87090.5|87172.2|87106.1|87122.9|87020.9|589
1642110600000|2022-01-13 21:50:00|87140.2|87090.2|87170.7|87120.7|87339.5|87164.5|87125.4|87003.5|805
1642110900000|2022-01-13 21:55:00|87195.9|87067.1|87239.3|87104.5|87742.2|87245.2|87153.5|86794.5|789
1642111200000|2022-01-13 22:00:00|87233.9|87104.8|87256.6|87091.4|87484.9|87104.8|87233.9|87045.8|113
1642111500000|2022-01-13 22:05:00|87263.7|87080.3|87130.6|86633.6|87299.9|87147|87108.8|86611.8|76
1642111800000|2022-01-13 22:10:00|87189.8|86692.8|87309.3|86893.3|87425.5|87143|87189.8|86692.8|405
1642112100000|2022-01-13 22:15:00|87243|86962.5|87284.6|86950.9|87347|86989.5|87211.5|86848.2|210
1642112400000|2022-01-13 22:20:00|87289|86960.1|87299.3|86909.6|87329.5|86990.8|87211.7|86861.9|172
1642112700000|2022-01-13 22:25:00|87282|86922.1|87289.3|86915|87336.8|87002.4|87202.8|86871.2|178
1642113000000|2022-01-13 22:30:00|87256.2|86948.3|87226.2|86956.9|87334.2|86987.7|87214.4|86871|282
1642113300000|2022-01-13 22:35:00|87226.3|86957|87280.1|86930.5|87321.7|86985.9|87202.7|86882.1|279
1642113600000|2022-01-13 22:40:00|87279.4|86928.1|87289.2|86932.5|87360.6|86973.4|87230.8|86865.3|416
1642113900000|2022-01-13 22:45:00|87311.7|86914|87231.9|86972.1|87339.4|86994.2|87206.3|86889.4|236
1642114200000|2022-01-13 22:50:00|87310.1|86893.1|87302.3|86911.9|87311.8|87003.5|87202.1|86893.1|220
1642114500000|2022-01-13 22:55:00|87251.9|86987.6|87264.7|86931.3|87311.6|87002.5|87205.5|86901.5|549
1642114800000|2022-01-13 23:00:00|87278.6|86915.9|87232.1|86995.7|87281.1|87023.3|87204.6|86915.9|768
1642115100000|2022-01-13 23:05:00|87229.7|86998.7|87205.8|87049.1|87246.4|87053.6|87200.7|86984.9|595
1642115400000|2022-01-13 23:10:00|87219.7|87049|87203.7|87040|87234.6|87054|87196.9|87019.5|487
1642115700000|2022-01-13 23:15:00|87201.5|87041.4|87200.2|87070.8|87221.9|87111.7|87161.4|87033.2|620
1642116000000|2022-01-13 23:20:00|87198.3|87071.9|87135.8|87085.8|87216|87111.4|87131.8|87037.9|536
1642116300000|2022-01-13 23:25:00|87136.3|87086.3|87101.5|87051.5|87186.8|87099.6|87098.2|87048.2|734
1642116600000|2022-01-13 23:30:00|87101.8|87051.8|87111.2|87061.2|87116.2|87066.2|87100.3|87050.3|546
1642116900000|2022-01-13 23:35:00|87112.1|87062.1|87092.1|87042.1|87116.4|87066.4|87088.8|87038.8|576
1642117200000|2022-01-13 23:40:00|87092.8|87042.8|87085.5|87035.5|87104.7|87054.7|87080.1|87030.1|646
1642117500000|2022-01-13 23:45:00|87083.7|87033.7|87084.1|87034.1|87087.7|87037.7|87080.1|87030.1|847
1642117800000|2022-01-13 23:50:00|87084.4|87034.4|87093.5|87043.5|87142.7|87050.5|87080|87004.2|436
1642118100000|2022-01-13 23:55:00|87094.9|87044.9|87102.5|87052.5|87170.7|87064.3|87094.8|87039.6|626
1642118400000|2022-01-14 00:00:00|87102.6|87052.6|87153.5|87103.5|87245.6|87106.2|87102.6|87041.1|904
1642118700000|2022-01-14 00:05:00|87153.7|87103.7|87173.3|87044.1|87184.2|87104.4|87122.9|87033.3|590
1642119000000|2022-01-14 00:10:00|87173.5|87043.5|87186|87054.1|87194.6|87097.5|87132|87037|461
1642119300000|2022-01-14 00:15:00|87188.3|87049.7|87139.7|87089.7|87188.3|87096.9|87133.7|87047.1|520
1642119600000|2022-01-14 00:20:00|87140|87090|87085.3|87035.3|87195.2|87094.3|87079.9|87029.9|682
1642119900000|2022-01-14 00:25:00|87084.4|87034.4|87087.9|87037.9|87134.5|87084.5|87076.8|87026.8|754
1642120200000|2022-01-14 00:30:00|87087.8|87037.8|87091.2|87041.2|87224.9|87065.7|87075|87025.3|678
1642120500000|2022-01-14 00:35:00|87090.8|87040.8|87085.9|87035.9|87095.7|87047.5|87072.5|87032.5|554
1642120800000|2022-01-14 00:40:00|87085.8|87035.8|87093|87043|87118.4|87068.4|87077.4|87035.8|408
1642121100000|2022-01-14 00:45:00|87093.1|87043.1|87134.1|87084.1|87223.4|87088.2|87085.8|87035.8|662
1642121400000|2022-01-14 00:50:00|87134.3|87084.3|87104.7|87054.7|87147|87097|87096.8|87046.8|928
1642121700000|2022-01-14 00:55:00|87105.2|87055.2|87129.2|87079.2|87136.4|87086.4|87096.2|87046.2|814
1642122000000|2022-01-14 01:00:00|87129.3|87079.3|87099.7|87049.7|87150.5|87082.2|87084.5|87025.3|988
1642122300000|2022-01-14 01:05:00|87100.2|87050.2|87059|87009|87155.8|87068.9|87056.8|87006.8|1007
1642122600000|2022-01-14 01:10:00|87059.2|87009.2|87043.3|86993.3|87064.1|87014.1|87036.4|86986.4|1085
1642122900000|2022-01-14 01:15:00|87043.5|86993.5|87061.6|87011.6|87069.7|87019.7|87030.7|86980.7|1109
1642123200000|2022-01-14 01:20:00|87064.1|87014.1|87055.9|87005.9|87071.7|87021.7|87045.7|86995.7|981
1642123500000|2022-01-14 01:25:00|87055.6|87005.6|87030.7|86980.7|87058|87008|87030.7|86980.7|940
1642123800000|2022-01-14 01:30:00|87030.9|86980.9|87025.9|86975.9|87048.2|86998.2|87023.7|86973.7|861
1642124100000|2022-01-14 01:35:00|87025.5|86975.5|87022.2|86972.2|87035.8|86985.8|87010.6|86960.6|737
1642124400000|2022-01-14 01:40:00|87022|86972|87040.8|86990.8|87051.9|87001.9|86992.8|86942.8|901
1642124700000|2022-01-14 01:45:00|87040.6|86990.6|87051.1|87001.1|87061.5|87011.5|87039.7|86989.7|1073
1642125000000|2022-01-14 01:50:00|87050.7|87000.7|87055.8|87005.8|87061.4|87011.4|87046.6|86996.6|778
1642125300000|2022-01-14 01:55:00|87055.9|87005.9|87055.9|87005.9|87092.6|87042.6|87050.7|87000.7|899
1642125600000|2022-01-14 02:00:00|87056.1|87006.1|87048.3|86998.3|87058|87008|87046.6|86996.6|848
1642125900000|2022-01-14 02:05:00|87048.2|86998.2|87045.8|86995.8|87050.4|87000.4|87028.1|86978.1|748
1642126200000|2022-01-14 02:10:00|87046.2|86996.2|87047.4|86997.4|87065.9|87015.9|87044.6|86994.6|919
1642126500000|2022-01-14 02:15:00|87047.6|86997.6|87055.4|87005.4|87067.7|87017.7|87040.8|86990.8|1071
1642126800000|2022-01-14 02:20:00|87055.3|87005.3|87067.8|87017.8|87071.5|87021.5|87055.3|87005.3|801
1642127100000|2022-01-14 02:25:00|87067.4|87017.4|87067.8|87017.8|87071.5|87021.5|87061.6|87011.6|727
1642127400000|2022-01-14 02:30:00|87067.6|87017.6|87066.3|87016.3|87075.7|87025.7|87060.4|87010.4|1049
1642127700000|2022-01-14 02:35:00|87066.7|87016.7|87066.9|87016.9|87072.3|87022.3|87061.4|87011.4|720
1642128000000|2022-01-14 02:40:00|87065.6|87015.6|87060.5|87010.5|87073|87023|87056.9|87006.9|656
1642128300000|2022-01-14 02:45:00|87060.6|87010.6|87053.4|87003.4|87061.7|87011.7|87049.6|86999.6|641
1642128600000|2022-01-14 02:50:00|87055|87005|87040.4|86990.4|87056.1|87006.1|87039.9|86989.9|585
1642128900000|2022-01-14 02:55:00|87040.7|86990.7|87033.4|86983.4|87094|86992.4|87008.9|86954.5|1237
1642129200000|2022-01-14 03:00:00|87033.5|86983.5|87040.6|86990.6|87048.6|86998.6|87029.8|86979.8|691
1642129500000|2022-01-14 03:05:00|87040|86990|87043.7|86993.7|87050.9|87000.9|87035.1|86985.1|554
1642129800000|2022-01-14 03:10:00|87044.1|86994.1|87036.9|86986.9|87045.3|86995.3|87032.8|86982.8|632
1642130100000|2022-01-14 03:15:00|87032.4|86982.4|87000.9|86950.9|87037.3|86987.3|86999.6|86949.6|1141
1642130400000|2022-01-14 03:20:00|87001|86951|86989.7|86939.7|87004|86954|86982.1|86932.1|947
1642130700000|2022-01-14 03:25:00|86989|86939|87000.4|86950.4|87003.3|86953.3|86981.3|86931.3|956
1642131000000|2022-01-14 03:30:00|86999.4|86949.4|87001.4|86951.4|87024|86974|86999.4|86949.4|1198
1642131300000|2022-01-14 03:35:00|87001.2|86951.2|86997.2|86947.2|87015.3|86965.3|86993.9|86943.9|865
1642131600000|2022-01-14 03:40:00|86997.3|86947.3|86992.8|86942.8|87006.5|86956.5|86990.2|86940.2|889
1642131900000|2022-01-14 03:45:00|86993.8|86943.8|86996.1|86946.1|87001.4|86951.4|86987.5|86937.5|849
1642132200000|2022-01-14 03:50:00|86995.2|86945.2|86997.3|86947.3|87003|86953|86992|86942|818
1642132500000|2022-01-14 03:55:00|86997.6|86947.6|86998.8|86948.8|87003.7|86953.7|86992.5|86942.5|765
1642132800000|2022-01-14 04:00:00|86998.7|86948.7|86981.1|86931.1|87003.5|86953.5|86979|86929|688
1642133100000|2022-01-14 04:05:00|86980.7|86930.7|86975.1|86925.1|86987|86937|86969|86919|1069
1642133400000|2022-01-14 04:10:00|86974.8|86924.8|86942|86892|86981.5|86931.5|86925.4|86875.4|865
1642133700000|2022-01-14 04:15:00|86942.3|86892.3|86905.6|86855.6|86942.8|86892.8|86903.4|86853.4|761
1642134000000|2022-01-14 04:20:00|86905.1|86855.1|86857.6|86807.6|86912.7|86862.7|86853.9|86803.9|855
1642134300000|2022-01-14 04:25:00|86856.6|86806.6|86830.6|86780.6|86866.2|86816.2|86825.8|86775.8|652
1642134600000|2022-01-14 04:30:00|86830.4|86780.4|86845.4|86795.4|86860.8|86810.8|86827.8|86777.8|634
1642134900000|2022-01-14 04:35:00|86842.9|86792.9|86837.1|86787.1|86853.1|86803.8|86828.8|86785|486
1642135200000|2022-01-14 04:40:00|86837|86787|86835|86785|86851.1|86801.1|86833.6|86783.6|363
1642135500000|2022-01-14 04:45:00|86835.2|86785.2|86843.1|86793.1|86866.4|86816.4|86835.2|86785.2|678
1642135800000|2022-01-14 04:50:00|86842.9|86792.9|86848.3|86798.3|86858.8|86808.8|86841.2|86791.2|602
1642136100000|2022-01-14 04:55:00|86847.4|86797.4|86851.4|86801.4|86870.6|86820.6|86844.6|86794.6|621
1642136400000|2022-01-14 05:00:00|86851.5|86801.5|86850.8|86800.8|86856.7|86806.7|86841|86791|614
1642136700000|2022-01-14 05:05:00|86849.9|86799.9|86843.5|86793.5|86886.4|86836.4|86834.6|86784.6|679
1642137000000|2022-01-14 05:10:00|86842.9|86792.9|86837.9|86787.9|86848.1|86798.1|86832.3|86782.3|535
1642137300000|2022-01-14 05:15:00|86840.1|86790.1|86794.8|86744.8|86847|86797|86786.8|86736.8|510
1642137600000|2022-01-14 05:20:00|86792.9|86742.9|86786.7|86736.7|86819.8|86769.8|86784.6|86734.6|1030
1642137900000|2022-01-14 05:25:00|86787|86737|86796.3|86746.3|86825|86775|86784.5|86734.9|1242
1642138200000|2022-01-14 05:30:00|86796.2|86746.2|86786|86736|86798.3|86748.3|86785.6|86735.6|642
1642138500000|2022-01-14 05:35:00|86784.7|86734.7|86774.1|86724.1|86793.8|86743.8|86768.3|86718.3|750
1642138800000|2022-01-14 05:40:00|86774.2|86724.2|86762.2|86712.2|86778.5|86728.5|86748.1|86698.1|800
1642139100000|2022-01-14 05:45:00|86759.6|86709.6|86733|86683|86765.3|86715.3|86693.9|86643.9|883
1642139400000|2022-01-14 05:50:00|86733.1|86683.1|86693.4|86643.4|86736.4|86686.4|86675|86625|686
1642139700000|2022-01-14 05:55:00|86693|86643|86691.5|86641.5|86708.9|86658.9|86689.5|86639.5|746
1642140000000|2022-01-14 06:00:00|86688.7|86638.7|86703.5|86653.5|86707.5|86657.5|86670.9|86620.9|1021
1642140300000|2022-01-14 06:05:00|86703.9|86653.9|86729.8|86679.8|86761.3|86711.3|86697.5|86647.5|796
1642140600000|2022-01-14 06:10:00|86729.3|86679.3|86738.2|86688.2|86745.4|86695.4|86706.7|86656.7|973
1642140900000|2022-01-14 06:15:00|86738.4|86688.4|86735.4|86685.4|86746.8|86696.8|86729.1|86679.1|809
1642141200000|2022-01-14 06:20:00|86734.9|86684.9|86741.6|86691.6|86772.3|86722.3|86714.3|86664.3|945
1642141500000|2022-01-14 06:25:00|86741.8|86691.8|86739|86689|86743.8|86693.8|86720.4|86670.4|727
1642141800000|2022-01-14 06:30:00|86741.5|86691.5|86747.1|86697.1|86751.1|86701.1|86722.9|86672.9|625
1642142100000|2022-01-14 06:35:00|86747|86697|86733.6|86683.6|86747|86697|86732.1|86682.1|561
1642142400000|2022-01-14 06:40:00|86733.8|86683.8|86731.8|86681.8|86745|86695|86728.1|86678.1|628
1642142700000|2022-01-14 06:45:00|86731|86681|86748.9|86698.9|86753.1|86703.1|86727.9|86677.9|733
1642143000000|2022-01-14 06:50:00|86749.3|86699.3|86653.4|86603.4|86752.9|86702.9|86652.2|86602.2|873
1642143300000|2022-01-14 06:55:00|86653.6|86603.6|86713.2|86663.2|86718.8|86668.8|86651.9|86601.9|1112
1642143600000|2022-01-14 07:00:00|86714.5|86664.5|86749.2|86699.2|86749.3|86699.3|86701.3|86651.3|1190
1642143900000|2022-01-14 07:05:00|86749.5|86699.5|86766.7|86716.7|86771.4|86721.4|86735.7|86685.7|1075
1642144200000|2022-01-14 07:10:00|86766.8|86716.8|86764.4|86714.4|86793.3|86753.5|86751.4|86705.9|1138
1642144500000|2022-01-14 07:15:00|86764.2|86714.2|86766.1|86716.1|86785.7|86735.7|86746|86696|1049
1642144800000|2022-01-14 07:20:00|86767.3|86717.3|86776.2|86726.2|86817.8|86767.8|86764.2|86716.6|1318
1642145100000|2022-01-14 07:25:00|86776|86726|86847.3|86797.3|86862.1|86812.1|86775.6|86725.6|1215
1642145400000|2022-01-14 07:30:00|86848.3|86798.3|86870.8|86845.8|86933.8|86885.7|86838.8|86795.7|1358
1642145700000|2022-01-14 07:35:00|86870.9|86845.9|86826.6|86801.6|86873.9|86848.9|86822.1|86795.3|1289
1642146000000|2022-01-14 07:40:00|86826.8|86801.8|86824.3|86774.3|86852.8|86827.8|86815.1|86774.1|1219
1642146300000|2022-01-14 07:45:00|86824.6|86774.6|86775|86750|86837.2|86808.8|86775|86750|1152
1642146600000|2022-01-14 07:50:00|86774.9|86749.9|86764.2|86739.2|86792.8|86758|86753.9|86719.9|1191
1642146900000|2022-01-14 07:55:00|86764.4|86739.4|86871.1|86846.1|86889.5|86853.5|86762.6|86737.6|1323
1642147200000|2022-01-14 08:00:00|86871.2|86846.2|86854.6|86829.6|86901|86876|86852.8|86823.7|1507
1642147500000|2022-01-14 08:05:00|86854.8|86829.8|86777.2|86727.2|86869|86844|86748|86708.8|1474
1642147800000|2022-01-14 08:10:00|86777.9|86727.9|86697.3|86672.3|86777.9|86742|86690.5|86665.3|1423
1642148100000|2022-01-14 08:15:00|86696.8|86671.8|86672|86647|86699.6|86674.6|86652.6|86616.8|1247
1642148400000|2022-01-14 08:20:00|86673.1|86648.1|86676|86651|86717.7|86678.5|86660|86635|1133
1642148700000|2022-01-14 08:25:00|86676.8|86651.8|86771|86721|86788.4|86738.4|86668.1|86643.1|1557
1642149000000|2022-01-14 08:30:00|86770.2|86720.2|86745.4|86695.4|86770.2|86723.7|86710.3|86669.2|1349
1642149300000|2022-01-14 08:35:00|86733|86708|86730.6|86705.6|86740.3|86715.3|86660.8|86635.8|1465
1642149600000|2022-01-14 08:40:00|86730.7|86705.7|86747.3|86722.3|86771.9|86732.7|86719.7|86693.7|1453
1642149900000|2022-01-14 08:45:00|86746.5|86721.5|86751.4|86726.4|86755|86730|86691|86665.9|1617
1642150200000|2022-01-14 08:50:00|86752.3|86727.3|86798.6|86773.6|86804|86779|86733.7|86708.7|1323
1642150500000|2022-01-14 08:55:00|86799.2|86774.2|86825.4|86800.4|86874.5|86841.1|86754|86729|1525
1642150800000|2022-01-14 09:00:00|86825|86800|86792.3|86767.3|86835.1|86810.1|86771.6|86746.6|1408
1642151100000|2022-01-14 09:05:00|86790.3|86765.3|86802.1|86777.1|86804.2|86779.2|86766.7|86741.7|1253
1642151400000|2022-01-14 09:10:00|86799.7|86774.7|86789.2|86764.2|86835.6|86810.6|86788.3|86750.9|1312
1642151700000|2022-01-14 09:15:00|86790|86765|86776.9|86751.9|86802.9|86777.9|86758.5|86723.5|1391
1642152000000|2022-01-14 09:20:00|86776.6|86751.6|86782.4|86757.4|86793.3|86768.3|86736.8|86711.8|1175
1642152300000|2022-01-14 09:25:00|86782.2|86757.2|86782.8|86757.8|86859.2|86834.2|86779.8|86741.6|1434
1642152600000|2022-01-14 09:30:00|86781.9|86756.9|86720.4|86695.4|86783.6|86758.6|86718.6|86693.6|1455
1642152900000|2022-01-14 09:35:00|86720|86695|86779.5|86754.5|86822.9|86788|86705.9|86680.9|1197
1642153200000|2022-01-14 09:40:00|86779.9|86754.9|86835.5|86810.5|86845.1|86814.3|86778.4|86750.1|1563
1642153500000|2022-01-14 09:45:00|86835.3|86810.3|86918.4|86893.4|86933.5|86908.5|86835.3|86810.3|1327
1642153800000|2022-01-14 09:50:00|86919.3|86894.3|86948.8|86923.8|86982.2|86949|86904.9|86879.9|1465
1642154100000|2022-01-14 09:55:00|86948.9|86923.9|86930.6|86905.6|86953.9|86928.9|86906.2|86881|1359
1642154400000|2022-01-14 10:00:00|86930.5|86905.5|86929.4|86904.4|86970.4|86934.3|86922.9|86897.9|1403
1642154700000|2022-01-14 10:05:00|86929.5|86904.5|86895.9|86870.9|86940.7|86915.7|86883.7|86858.7|1154
1642155000000|2022-01-14 10:10:00|86895|86870|86873.3|86848.3|86915.8|86890.8|86856.3|86828.4|1496
1642155300000|2022-01-14 10:15:00|86872.9|86847.9|86912.9|86887.9|86914.9|86889.9|86845.1|86820.1|1394
1642155600000|2022-01-14 10:20:00|86912.8|86887.8|86929.1|86904.1|86959.3|86932.9|86907.2|86882.2|1166
1642155900000|2022-01-14 10:25:00|86929.7|86904.7|86940.2|86915.2|86945.5|86920.5|86924.5|86899.5|1148
1642156200000|2022-01-14 10:30:00|86939.7|86914.7|86927.7|86902.7|86966.3|86941.3|86910.4|86885.4|1252
1642156500000|2022-01-14 10:35:00|86927.3|86902.3|86920.1|86895.1|86951.5|86926.5|86917.5|86892.5|1247
1642156800000|2022-01-14 10:40:00|86921.2|86896.2|86917.4|86892.4|86931.8|86906.8|86909.7|86884.7|1066
1642157100000|2022-01-14 10:45:00|86917.3|86892.3|86873.6|86848.6|86921.9|86896.9|86843.9|86816.9|1117
1642157400000|2022-01-14 10:50:00|86873.8|86848.8|86883.8|86858.8|86892.6|86867.6|86856.9|86831.9|1207
1642157700000|2022-01-14 10:55:00|86883.7|86858.7|86853.7|86828.7|86887.1|86860.2|86843.4|86812.4|1350
1642158000000|2022-01-14 11:00:00|86857|86832|86848.4|86823.4|86867.2|86842.2|86795.9|86770.9|1293
1642158300000|2022-01-14 11:05:00|86847.5|86822.5|86828.8|86803.8|86872.8|86847.8|86827.5|86802.5|1435
1642158600000|2022-01-14 11:10:00|86828.6|86803.6|86826|86801|86844.9|86819.9|86805.6|86780.6|1310
1642158900000|2022-01-14 11:15:00|86826.2|86801.2|86835.4|86810.4|86860|86835|86825.3|86800.3|1288
1642159200000|2022-01-14 11:20:00|86835.5|86810.5|86841|86816|86851.1|86820.4|86802.4|86777.4|1390
1642159500000|2022-01-14 11:25:00|86840.2|86815.2|86879.3|86854.3|86884.9|86859.9|86839.8|86807.3|1293
1642159800000|2022-01-14 11:30:00|86880.3|86855.3|86870.1|86845.1|86897.6|86867.9|86864.9|86839.9|1028
1642160100000|2022-01-14 11:35:00|86869.6|86844.6|86901.7|86876.7|86910.7|86885.7|86863.9|86838.9|1237
1642160400000|2022-01-14 11:40:00|86902.7|86877.7|86903.2|86878.2|86922.9|86897.9|86901.2|86876.2|933
1642160700000|2022-01-14 11:45:00|86895.1|86870.1|86895.5|86870.5|86918.4|86893.4|86894.2|86869.2|1079
1642161000000|2022-01-14 11:50:00|86895.7|86870.7|86903|86878|86909.5|86884.5|86887|86862|1134
1642161300000|2022-01-14 11:55:00|86903.7|86878.7|86952.4|86927.4|86999.9|86961.4|86896.2|86871.2|1418
1642161600000|2022-01-14 12:00:00|86952.3|86927.3|86985.4|86960.4|86996.4|86964.6|86946.8|86921.8|1509
1642161900000|2022-01-14 12:05:00|86986.2|86961.2|87057.4|87032.4|87080.2|87055.2|86984.3|86959.3|1367
1642162200000|2022-01-14 12:10:00|87057.5|87032.5|87079.1|87054.1|87083.8|87058.8|87033.8|87008.8|1364
1642162500000|2022-01-14 12:15:00|87077.7|87052.7|87063.2|87038.2|87091.4|87066.4|87053.9|87028.9|1338
1642162800000|2022-01-14 12:20:00|87063.1|87038.1|87090.7|87065.7|87101.9|87076.9|87060|87035|1112
1642163100000|2022-01-14 12:25:00|87090.6|87065.6|87148.3|87123.3|87156.9|87131.9|87049.7|87013.4|1546
1642163400000|2022-01-14 12:30:00|87148.6|87123.6|87146|87121|87214.6|87173.7|87128.7|87103.7|1599
1642163700000|2022-01-14 12:35:00|87146.7|87121.7|87187.3|87162.3|87195.1|87170.1|87144.6|87119.6|1305
1642164000000|2022-01-14 12:40:00|87187.4|87162.4|87187.4|87162.4|87207.5|87182.5|87179.7|87154.7|1207
1642164300000|2022-01-14 12:45:00|87187.8|87162.8|87129.1|87104.1|87240.3|87212.5|87129.1|87104.1|1305
1642164600000|2022-01-14 12:50:00|87128|87103|87165|87140|87168.1|87143.1|87120.5|87095.5|1182
1642164900000|2022-01-14 12:55:00|87165.3|87140.3|87190.8|87165.8|87210.9|87172.2|87114.4|87089.4|1741
1642165200000|2022-01-14 13:00:00|87192.7|87167.7|87138.3|87113.3|87216.6|87186.3|87138.3|87111.4|1718
1642165500000|2022-01-14 13:05:00|87139|87114|87167.1|87142.1|87171|87146|87126.5|87083|1446
1642165800000|2022-01-14 13:10:00|87167.3|87142.3|87264.4|87239.4|87280.8|87250.1|87153.3|87120.9|1701
1642166100000|2022-01-14 13:15:00|87264.3|87239.3|87219.8|87194.8|87297.8|87263|87176|87144.1|1734
1642166400000|2022-01-14 13:20:00|87216.7|87191.7|87184.3|87159.3|87224.3|87199.3|87184.2|87154|1414
1642166700000|2022-01-14 13:25:00|87183.4|87158.4|87319.1|87128.1|87470.4|87191.2|87177.5|86911.1|1425
1642167000000|2022-01-14 13:30:00|87477.6|86980.6|87213.3|87188.3|87477.6|87256.4|87145.6|86941.9|2107
1642167300000|2022-01-14 13:35:00|87214.4|87189.4|87189.2|87164.2|87267.6|87236|87159|87122.3|1903
1642167600000|2022-01-14 13:40:00|87188.5|87163.5|87164.7|87139.7|87191.2|87166.2|87074.5|87049.5|1783
1642167900000|2022-01-14 13:45:00|87164.9|87139.9|87296.5|87271.5|87311.6|87272.5|87136.6|87105.6|1851
1642168200000|2022-01-14 13:50:00|87296.7|87271.7|87246.7|87221.7|87315.8|87281.1|87243.9|87203.3|1933
1642168500000|2022-01-14 13:55:00|87244.7|87219.7|87247.4|87222.4|87252.7|87226.9|87213.8|87188.8|1665
1642168800000|2022-01-14 14:00:00|87249.5|87224.5|87173.4|87148.4|87290.2|87265.2|87165.2|87140.2|1766
1642169100000|2022-01-14 14:05:00|87172.7|87147.7|87153.8|87128.8|87173.7|87148.7|87121|87096|1672
1642169400000|2022-01-14 14:10:00|87153|87128|87125.9|87100.9|87154.3|87129.3|87097.8|87072.8|1607
1642169700000|2022-01-14 14:15:00|87125.4|87100.4|87151.9|87126.9|87199.3|87174.3|87103.6|87068.4|1695
1642170000000|2022-01-14 14:20:00|87151.3|87126.3|87201.8|87176.8|87208.3|87183.3|87147.5|87122.5|1602
1642170300000|2022-01-14 14:25:00|87201.7|87176.7|87225.1|87200.1|87287.2|87256.2|87201.4|87176.4|1583
1642170600000|2022-01-14 14:30:00|87242.6|87192.6|87196.9|87171.9|87279.2|87249.7|87184|87138.1|1922
1642170900000|2022-01-14 14:35:00|87194.5|87169.5|87117.7|87092.7|87218|87184|87100.7|87064.2|1856
1642171200000|2022-01-14 14:40:00|87117|87092|87109.9|87084.9|87165.8|87136.8|87091.8|87055.1|1805
1642171500000|2022-01-14 14:45:00|87109.4|87084.4|87193.3|87168.3|87198|87173|87106.2|87081.2|1695
1642171800000|2022-01-14 14:50:00|87202|87152|87183.7|87158.7|87208.9|87175.9|87162.7|87137.7|1863
1642172100000|2022-01-14 14:55:00|87183.6|87158.6|87125.8|87075.8|87200.2|87175.2|87081.5|87050.6|1638
1642172400000|2022-01-14 15:00:00|87130.1|87080.1|87264.8|87239.8|87308.8|87280.9|87107.3|87070.4|1948
1642172700000|2022-01-14 15:05:00|87263.8|87238.8|87184.8|87159.8|87263.9|87238.9|87182.5|87154.1|1886
1642173000000|2022-01-14 15:10:00|87183.2|87158.2|87192.6|87167.6|87203.2|87178.2|87123.4|87098.4|1726
1642173300000|2022-01-14 15:15:00|87193.9|87168.9|87215.8|87190.8|87235|87210|87178.4|87153.4|1514
1642173600000|2022-01-14 15:20:00|87215.9|87190.9|87291.6|87266.6|87302.7|87267.6|87215.5|87190.5|1557
1642173900000|2022-01-14 15:25:00|87290.9|87265.9|87356.5|87331.5|87400.9|87375.9|87290.9|87265.9|1733
1642174200000|2022-01-14 15:30:00|87354.6|87329.6|87348.1|87323.1|87413.2|87379.3|87328.5|87292|1826
1642174500000|2022-01-14 15:35:00|87347.8|87322.8|87423.1|87398.1|87432.4|87398.1|87336.9|87308.4|1696
1642174800000|2022-01-14 15:40:00|87422.7|87397.7|87478|87453|87502|87461.5|87413.8|87382.4|1586
1642175100000|2022-01-14 15:45:00|87478.1|87453.1|87435.9|87410.9|87483.1|87458.1|87433.7|87399.8|1610
1642175400000|2022-01-14 15:50:00|87435.8|87410.8|87460.5|87435.5|87478.5|87453.5|87421.2|87383.4|1564
1642175700000|2022-01-14 15:55:00|87460.1|87435.1|87452.5|87427.5|87536.5|87502.5|87422.8|87397.8|1892
1642176000000|2022-01-14 16:00:00|87453.1|87428.1|87423.5|87373.5|87483.5|87449.1|87393.9|87356.3|1778
1642176300000|2022-01-14 16:05:00|87423|87373|87401.2|87376.2|87437.7|87401.9|87378.6|87353.6|1506
1642176600000|2022-01-14 16:10:00|87399.2|87374.2|87425.6|87400.6|87448.8|87411.8|87379.7|87342.3|1431
1642176900000|2022-01-14 16:15:00|87425.9|87400.9|87517.5|87492.5|87524.9|87499.9|87425.2|87400.2|1706
1642177200000|2022-01-14 16:20:00|87517.3|87492.3|87505.1|87480.1|87529.5|87504.5|87494|87462.5|1370
1642177500000|2022-01-14 16:25:00|87504.4|87479.4|87501.5|87451.5|87506.1|87479.4|87454|87419.6|1548
1642177800000|2022-01-14 16:30:00|87489.2|87464.2|87523.6|87498.6|87541.2|87505.4|87487.4|87447.9|1863
1642178100000|2022-01-14 16:35:00|87523.3|87498.3|87534.8|87484.8|87548.4|87513.4|87517.8|87480.3|1585
1642178400000|2022-01-14 16:40:00|87533.7|87483.7|87535.8|87510.8|87563.6|87526.7|87533.1|87483.1|1239
1642178700000|2022-01-14 16:45:00|87536.3|87511.3|87546.2|87496.2|87549.7|87513.7|87485.7|87447.9|1316
1642179000000|2022-01-14 16:50:00|87545.6|87495.6|87533.8|87508.8|87559.6|87527.3|87533.2|87493.5|1344
1642179300000|2022-01-14 16:55:00|87534.2|87509.2|87535.2|87510.2|87541|87516|87510.1|87485.1|1272
1642179600000|2022-01-14 17:00:00|87534.4|87509.4|87607.3|87557.3|87611|87561|87534.3|87502.1|1265
1642179900000|2022-01-14 17:05:00|87606.8|87556.8|87558|87533|87607.1|87559.8|87556.3|87521|1246
1642180200000|2022-01-14 17:10:00|87557.6|87532.6|87556.6|87531.6|87577.1|87552.1|87555.4|87530.4|1124
1642180500000|2022-01-14 17:15:00|87555.8|87530.8|87557.5|87507.5|87557.7|87530.8|87535.4|87485.4|1498
1642180800000|2022-01-14 17:20:00|87558.6|87508.6|87587.7|87537.7|87615.1|87575.3|87557.3|87507.3|1610
1642181100000|2022-01-14 17:25:00|87587.4|87537.4|87634.6|87584.6|87642.8|87592.8|87586.9|87537.1|1350
1642181400000|2022-01-14 17:30:00|87634.8|87584.8|87677|87627|87690.1|87640.1|87612.9|87574.2|1212
1642181700000|2022-01-14 17:35:00|87677.7|87627.7|87725.7|87675.7|87745.7|87695.7|87662|87612|1292
1642182000000|2022-01-14 17:40:00|87726.2|87676.2|87737.3|87687.3|87758.1|87708.1|87723.1|87673.1|1328
1642182300000|2022-01-14 17:45:00|87737.4|87687.4|87703.3|87653.3|87737.5|87694.4|87689.8|87639.8|1188
1642182600000|2022-01-14 17:50:00|87702.9|87652.9|87767.3|87717.3|87825.1|87775.1|87700.8|87650.8|1421
1642182900000|2022-01-14 17:55:00|87767.5|87717.5|87763.3|87713.3|87853.2|87803.2|87752.1|87702.1|1681
1642183200000|2022-01-14 18:00:00|87761.6|87711.6|87788.9|87738.9|87802.1|87764.5|87758.8|87711.5|1425
1642183500000|2022-01-14 18:05:00|87775.7|87750.7|87768.6|87718.6|87786.4|87751|87755.9|87715.6|1038
1642183800000|2022-01-14 18:10:00|87768.5|87718.5|87817.8|87767.8|87932.2|87882.2|87757|87715.5|1317
1642184100000|2022-01-14 18:15:00|87817.9|87767.9|87782.6|87732.6|87817.9|87779.8|87759.7|87719.3|1270
1642184400000|2022-01-14 18:20:00|87782.3|87732.3|87786.1|87736.1|87790.5|87750.8|87764.4|87714.4|1161
1642184700000|2022-01-14 18:25:00|87787|87737|87776.9|87726.9|87787.7|87737.7|87766|87716|1010
1642185000000|2022-01-14 18:30:00|87777.3|87727.3|87760.7|87710.7|87778.4|87728.4|87744.6|87700.2|859
1642185300000|2022-01-14 18:35:00|87761.1|87711.1|87806.1|87756.1|87810.3|87760.3|87742.7|87706.4|854
1642185600000|2022-01-14 18:40:00|87806.3|87756.3|87804.6|87754.6|87822.9|87774.1|87790.2|87747.3|946
1642185900000|2022-01-14 18:45:00|87790.5|87765.5|87806|87756|87815.7|87775.5|87781.7|87744.3|1017
1642186200000|2022-01-14 18:50:00|87805.9|87755.9|87810.3|87760.3|87817.2|87769.7|87789|87744.6|883
1642186500000|2022-01-14 18:55:00|87810.8|87760.8|87761.5|87711.5|87815.1|87776.6|87748.2|87706.8|969
1642186800000|2022-01-14 19:00:00|87760.9|87710.9|87806.6|87756.6|87807|87762.8|87745.8|87709|1182
1642187100000|2022-01-14 19:05:00|87806.3|87756.3|87795.3|87745.3|87812|87767.7|87789.3|87742|817
1642187400000|2022-01-14 19:10:00|87796.5|87746.5|87789.4|87739.4|87826.9|87782.3|87776.3|87734.8|902
1642187700000|2022-01-14 19:15:00|87789.6|87739.6|87795.3|87745.3|87807.9|87757.9|87771.9|87731.9|850
1642188000000|2022-01-14 19:20:00|87793.6|87743.6|87800.1|87750.1|87804.6|87764.4|87783.8|87741.8|667
1642188300000|2022-01-14 19:25:00|87799.8|87749.8|87798.1|87748.1|87803.6|87766.2|87781.6|87741.6|728
1642188600000|2022-01-14 19:30:00|87797.5|87747.5|87779.9|87729.9|87801.6|87765.6|87770.2|87724.9|919
1642188900000|2022-01-14 19:35:00|87780|87730|87734|87684|87780.2|87730.2|87711.6|87674.3|1026
1642189200000|2022-01-14 19:40:00|87734.3|87684.3|87726.2|87676.2|87741.9|87703.9|87717.4|87667.9|909
1642189500000|2022-01-14 19:45:00|87726.5|87676.5|87745.1|87695.1|87745.4|87695.4|87702.6|87660.8|810
1642189800000|2022-01-14 19:50:00|87744.3|87694.3|87761.3|87711.3|87766.2|87729.2|87737.8|87687.8|788
1642190100000|2022-01-14 19:55:00|87761|87711|87798.9|87748.9|87818.7|87768.7|87747.4|87706.4|1289
1642190400000|2022-01-14 20:00:00|87798.8|87748.8|87755.9|87705.9|87806.9|87758.7|87743.1|87693.1|1269
1642190700000|2022-01-14 20:05:00|87755.3|87705.3|87768.5|87718.5|87781.9|87731.9|87753.2|87703.2|918
1642191000000|2022-01-14 20:10:00|87769.6|87719.6|87760|87710|87773.7|87723.7|87749.2|87699.2|823
1642191300000|2022-01-14 20:15:00|87759.9|87709.9|87759.9|87709.9|87767.6|87717.6|87749.7|87699.7|891
1642191600000|2022-01-14 20:20:00|87760.2|87710.2|87739.9|87689.9|87762.3|87717.1|87728.4|87688.7|709
1642191900000|2022-01-14 20:25:00|87740|87690|87748.8|87698.8|87750.1|87700.1|87728.3|87678.3|650
1642192200000|2022-01-14 20:30:00|87747|87697|87726.2|87676.2|87747|87697|87721.3|87671.3|809
1642192500000|2022-01-14 20:35:00|87724.9|87674.9|87716.1|87666.1|87728.6|87678.6|87708.7|87658.7|694
1642192800000|2022-01-14 20:40:00|87719|87669|87729.9|87679.9|87732.2|87686.4|87703.5|87653.5|760
1642193100000|2022-01-14 20:45:00|87729.5|87679.5|87720.3|87670.3|87733.4|87683.4|87717.5|87667.5|837
1642193400000|2022-01-14 20:50:00|87720.4|87670.4|87658.8|87608.8|87727|87677|87657.4|87607.4|916
1642193700000|2022-01-14 20:55:00|87659.3|87609.3|87666.2|87616.2|87687|87637|87651.5|87601.5|1263
1642194000000|2022-01-14 21:00:00|87666.5|87616.5|87687.4|87637.4|87701.4|87651.4|87660.1|87610.1|1347
1642194300000|2022-01-14 21:05:00|87691.3|87641.3|87799.2|87590.3|88216.5|87767.2|87691.3|87448.8|1623
1642194600000|2022-01-14 21:10:00|87803|87602.4|87822.2|87604|87978.3|87661.2|87749.2|87276.9|1463
1642194900000|2022-01-14 21:15:00|87820.5|87606.9|87793.2|87599.2|88110.2|87699.1|87699.7|87331.6|1827
1642195200000|2022-01-14 21:20:00|87779.6|87608.4|87808.6|87660.6|88136.1|87675.3|87696.5|87433.1|879
1642195500000|2022-01-14 21:25:00|87808.5|87660.5|87807.5|87627.6|87827.1|87692.9|87742.8|87569|648
1642195800000|2022-01-14 21:30:00|87799.1|87626.1|87799.9|87595.4|87860.4|87731.2|87762.6|87499|509
1642196100000|2022-01-14 21:35:00|87804.3|87598.8|87834.4|87544|87875.5|87636.1|87770|87530.3|454
1642196400000|2022-01-14 21:40:00|87818|87577.2|87797.7|87554|87846.3|87635.6|87762.6|87460.4|481
1642196700000|2022-01-14 21:45:00|87797.6|87553.9|87835.6|87400.7|87867.6|87623.8|87760.2|87263.2|827
1642197000000|2022-01-14 21:50:00|87840.5|87397|87665.1|87168.1|87840.5|87415.5|87624.2|87127.2|712
1642197300000|2022-01-14 21:55:00|87665.2|87168.2|87847.5|87502.9|87929.2|87568|87619.8|87122.8|585
1642366800000|2022-01-16 21:00:00|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|1
1642370400000|2022-01-16 22:00:00|87876.2|87354.2|87780.1|87387.9|87876.2|87566.7|87613.2|87313.1|57
1642370700000|2022-01-16 22:05:00|87730.1|87452.3|87945.8|87448.8|87945.8|87465.2|87713.2|87325.4|88
1642371000000|2022-01-16 22:10:00|87822.4|87325.4|87881.5|87384.5|87940.9|87462.6|87705.5|87314.5|33
1642371300000|2022-01-16 22:15:00|87877.6|87380.6|87907.7|87410.7|87912.8|87415.8|87853.7|87356.7|53
1642371600000|2022-01-16 22:20:00|87897.7|87400.7|87906.9|87409.9|87920.2|87423.2|87885.2|87388.2|59
1642371900000|2022-01-16 22:25:00|87894.3|87397.3|87903.5|87406.5|87947.8|87450.8|87885.2|87388.2|87
1642372200000|2022-01-16 22:30:00|87905.6|87408.6|87901.9|87404.9|87917.7|87420.7|87885.2|87388.2|77
1642372500000|2022-01-16 22:35:00|87917.4|87420.4|87893|87396|87917.4|87420.4|87885.2|87388.2|54
1642372800000|2022-01-16 22:40:00|87905|87408|87910.9|87413.9|87913.7|87416.7|87885.2|87388.2|61
1642373100000|2022-01-16 22:45:00|87909|87412|87901.3|87404.3|87939.6|87442.6|87886.1|87389.1|59
1642373400000|2022-01-16 22:50:00|87885|87388|87879.6|87382.6|87926|87429|87858.4|87361.4|46
1642373700000|2022-01-16 22:55:00|87881.2|87384.2|87907.9|87410.9|87926.4|87429.4|87822.3|87325.3|74
1642374000000|2022-01-16 23:00:00|87885.2|87388.2|87951.8|87454.8|87953.4|87490|87851.3|87388.2|505
1642374300000|2022-01-16 23:05:00|87950.6|87453.6|87804.4|87445.3|87961.5|87492.2|87702.5|87336.6|912
1642374600000|2022-01-16 23:10:00|87808.7|87443.1|87723|87462.3|87814.5|87487.6|87704.4|87402|578
1642374900000|2022-01-16 23:15:00|87740.7|87462.6|87661|87450.6|87761.9|87509.8|87630.6|87423.5|961
1642375200000|2022-01-16 23:20:00|87653.6|87458.9|87639.9|87443.7|87694.1|87542.9|87590.4|87424.1|719
1642375500000|2022-01-16 23:25:00|87633.4|87455.1|87633.3|87458.7|87672.8|87536.7|87569.5|87426.3|413
1642375800000|2022-01-16 23:30:00|87631.2|87459.2|87634.9|87431.4|87683.3|87516.8|87553.7|87406.4|424
1642376100000|2022-01-16 23:35:00|87638.8|87430.7|87598.8|87458.1|87696.7|87513|87545.4|87400.8|361
1642376400000|2022-01-16 23:40:00|87609.8|87451.7|87545.8|87495.8|87656.9|87517.1|87535.5|87404.7|450
1642376700000|2022-01-16 23:45:00|87545.5|87495.5|87845.8|87660.1|87881.4|87721.3|87534.3|87411|725
1642377000000|2022-01-16 23:50:00|87833|87680.4|87920.4|87700.7|87936.4|87735.6|87782|87602.8|554
1642377300000|2022-01-16 23:55:00|87918.8|87701.3|87895.7|87657.6|87937|87741.2|87854.1|87655.8|533
1642377600000|2022-01-17 00:00:00|87896|87657.1|87876.5|87726.2|88028.8|87772|87723.2|87504.6|1102
1642377900000|2022-01-17 00:05:00|87876.9|87726.7|87796|87648.5|87923.2|87773.2|87750.7|87564|948
1642378200000|2022-01-17 00:10:00|87796.3|87648.4|87856|87673.9|87934.9|87789.7|87752.4|87622.4|966
1642378500000|2022-01-17 00:15:00|87850.8|87676.2|87827.2|87777.2|87898.9|87801.1|87810.8|87675.8|740
1642378800000|2022-01-17 00:20:00|87827.4|87777.4|87846.1|87796.1|87885.2|87804.3|87819.1|87749.1|532
1642379100000|2022-01-17 00:25:00|87846.5|87796.5|87849|87722.9|87881.5|87796.7|87806.5|87708.9|504
1642379400000|2022-01-17 00:30:00|87850.2|87721.5|87844.3|87703.7|87873|87721.5|87829.1|87670.1|626
1642379700000|2022-01-17 00:35:00|87844.1|87703.5|87817.3|87683.2|87856.7|87729|87779|87674.7|489
1642380000000|2022-01-17 00:40:00|87817.6|87683.6|87817.4|87767.4|87940.7|87799.8|87786.1|87661.2|795
1642380300000|2022-01-17 00:45:00|87817.1|87767.1|87847.1|87797.1|87922.3|87819|87806.9|87714.6|566
1642380600000|2022-01-17 00:50:00|87844.4|87794.4|87822|87772|87889.4|87802.3|87816.6|87732.8|672
1642380900000|2022-01-17 00:55:00|87822.4|87772.4|87794.5|87669.1|87874.5|87785.3|87747.4|87663|754
1642381200000|2022-01-17 01:00:00|87795.6|87668.8|87880.3|87722.8|87899.6|87746.8|87754.5|87668.8|922
1642381500000|2022-01-17 01:05:00|87879.1|87723.6|87893.6|87717.2|87902.5|87736.5|87853.2|87695|696
1642381800000|2022-01-17 01:10:00|87888.2|87718.8|87883|87703.4|87892.1|87722.4|87850|87692.3|657
1642382100000|2022-01-17 01:15:00|87882.6|87704.3|87882.2|87721.4|87903.8|87731.7|87871.1|87700.4|724
1642382400000|2022-01-17 01:20:00|87882.4|87722.3|87883.1|87726.9|87908.6|87738.1|87871.5|87706.7|765
1642382700000|2022-01-17 01:25:00|87881.9|87727.1|87903|87731.2|87927|87750.2|87879.5|87712.5|872
1642383000000|2022-01-17 01:30:00|87902.6|87737.1|87911.5|87753|87929.6|87763.5|87894.7|87735.8|763
1642383300000|2022-01-17 01:35:00|87913.3|87746.9|87913.6|87747.6|87918.3|87756.8|87888.9|87730.8|841
1642383600000|2022-01-17 01:40:00|87910.2|87750.6|87873.5|87714.1|87913.4|87751.1|87856.3|87698.5|703
1642383900000|2022-01-17 01:45:00|87875|87708.9|87878.4|87723.2|87893.7|87733.9|87866.7|87708.3|699
1642384200000|2022-01-17 01:50:00|87878.3|87720.6|87871.7|87712.5|87887.3|87730.8|87860.9|87701|725
1642384500000|2022-01-17 01:55:00|87872.4|87712.2|87879.3|87722.9|87902|87736.3|87866.6|87694.9|731
1642384800000|2022-01-17 02:00:00|87879.4|87722.8|87890.1|87729.2|87907.5|87739.5|87859.3|87700.1|762
1642385100000|2022-01-17 02:05:00|87891.4|87729|87880.7|87744.1|87902.1|87793.6|87831.1|87718.7|615
1642385400000|2022-01-17 02:10:00|87876.3|87729.6|87861.8|87721.3|87881.5|87780.2|87828.6|87699.8|531
1642385700000|2022-01-17 02:15:00|87861.4|87720.9|87877.1|87736|87883.2|87775.2|87825.2|87705.7|608
1642386000000|2022-01-17 02:20:00|87874.5|87732.4|87867.4|87716.1|87881.3|87787.9|87817.2|87700.2|516
1642386300000|2022-01-17 02:25:00|87866.5|87716|87861.6|87708.3|87877.7|87780.1|87794.4|87690.2|507
1642386600000|2022-01-17 02:30:00|87860.7|87708.2|87837.5|87685.7|87873|87769.4|87819.4|87671.9|583
1642386900000|2022-01-17 02:35:00|87837.1|87685.6|87830.2|87673.8|87856.6|87712.2|87814.7|87658|488
1642387200000|2022-01-17 02:40:00|87829.2|87674.6|87822.7|87693.1|87845.5|87702|87815.7|87658.6|424
1642387500000|2022-01-17 02:45:00|87822.5|87687.3|87816.7|87671.8|87844.1|87719.8|87767.6|87654.8|562
1642387800000|2022-01-17 02:50:00|87816.1|87670.9|87806.8|87659.9|87824.1|87704.8|87749.9|87631.9|609
1642388100000|2022-01-17 02:55:00|87806.7|87658.7|87807.4|87658.5|87821.5|87675.3|87785.7|87628.6|689
1642388400000|2022-01-17 03:00:00|87806.8|87658.1|87807.2|87667.2|87821.3|87710.4|87760.4|87641.1|608
1642388700000|2022-01-17 03:05:00|87801.7|87671.9|87802.7|87674.6|87812.9|87716.8|87749|87636|449
1642389000000|2022-01-17 03:10:00|87802.5|87661.9|87783.4|87650.8|87822.5|87722.5|87744.2|87646.3|523
1642389300000|2022-01-17 03:15:00|87785.9|87650.3|87789.3|87650.1|87813.4|87710.3|87743.6|87631.5|461
1642389600000|2022-01-17 03:20:00|87796.1|87645|87790.5|87655.9|87804.6|87702|87729.7|87627.6|522
1642389900000|2022-01-17 03:25:00|87790.2|87655.6|87783.5|87647.7|87804.1|87706.3|87730.8|87624.6|490
1642390200000|2022-01-17 03:30:00|87783.4|87647.6|87770.1|87640.7|87788.9|87689.1|87722.3|87612.8|529
1642390500000|2022-01-17 03:35:00|87772.9|87638.9|87763|87626.8|87793|87687.9|87718.8|87612.6|519
1642390800000|2022-01-17 03:40:00|87766.1|87637.5|87772.5|87641.5|87790.9|87682.5|87717|87616.7|602
1642391100000|2022-01-17 03:45:00|87769.7|87641.7|87758.4|87627.9|87785.3|87684.7|87712.6|87617.9|430
1642391400000|2022-01-17 03:50:00|87757.5|87624.8|87776.2|87641|87790.5|87694.1|87713.7|87617.1|442
1642391700000|2022-01-17 03:55:00|87773.9|87644.1|87731|87681|87787.5|87692.1|87715.4|87619.9|589
1642392000000|2022-01-17 04:00:00|87731.2|87681.2|87772|87647|87787|87701.9|87726|87628.8|489
1642392300000|2022-01-17 04:05:00|87734|87684|87769.6|87639.2|87781.7|87692.1|87729.1|87629.6|346
1642392600000|2022-01-17 04:10:00|87739.4|87689.4|87728.9|87678.9|87783.1|87694.3|87723|87621.7|273
1642392900000|2022-01-17 04:15:00|87728.7|87678.7|87754.2|87619.6|87791|87695.8|87688.8|87593.8|464
1642393200000|2022-01-17 04:20:00|87703.9|87653.9|87762.6|87613.3|87773.9|87680|87688.6|87584.7|516
1642393500000|2022-01-17 04:25:00|87744.9|87610.3|87735.4|87685.4|87802.6|87685.8|87691.1|87587.9|544
1642393800000|2022-01-17 04:30:00|87775.7|87636.4|87760.5|87633.5|87791.3|87686.7|87720.9|87613.3|409
1642394100000|2022-01-17 04:35:00|87757.4|87626.5|87764.4|87613.1|87788.5|87677.4|87719.6|87601.8|390
1642394400000|2022-01-17 04:40:00|87758.8|87620.5|87746.3|87600.1|87780.4|87671.4|87694.5|87589.5|429
1642394700000|2022-01-17 04:45:00|87757|87593.3|87740.9|87608.2|87765.8|87661|87695.8|87581.4|394
1642395000000|2022-01-17 04:50:00|87754.3|87592.1|87766.5|87609.7|87781.1|87666|87703.8|87592|343
1642395300000|2022-01-17 04:55:00|87763.4|87617.1|87763.4|87625.9|87778.9|87674.3|87706|87592|470
1642395600000|2022-01-17 05:00:00|87771.8|87624.3|87755|87613.5|87777.4|87678.4|87702.6|87602.7|1186
1642395900000|2022-01-17 05:05:00|87753.1|87621.5|87791.1|87624.6|87802|87682.4|87716.3|87605.1|614
1642396200000|2022-01-17 05:10:00|87779|87620.4|87762|87635.5|87791.9|87690.1|87718.7|87616.3|480
1642396500000|2022-01-17 05:15:00|87724.3|87674.3|87755.4|87628.5|87785.6|87674.4|87718|87611.1|422
1642396800000|2022-01-17 05:20:00|87718.6|87668.6|87766.7|87627.9|87779|87674.9|87700.8|87614.3|490
1642397100000|2022-01-17 05:25:00|87768.5|87626.4|87752.9|87611.6|87773.8|87658.6|87696.8|87594.4|633
1642397400000|2022-01-17 05:30:00|87751.9|87614.7|87722.8|87672.8|87777.5|87676.3|87691.2|87588.7|451
1642397700000|2022-01-17 05:35:00|87720.5|87670.5|87724|87674|87770.1|87688.2|87712.9|87637.8|491
1642398000000|2022-01-17 05:40:00|87724.4|87674.4|87719|87669|87735.3|87685.3|87711.1|87661.1|383
1642398300000|2022-01-17 05:45:00|87719.1|87669.1|87659.9|87609.9|87722.8|87672.8|87647.5|87552|443
1642398600000|2022-01-17 05:50:00|87654.9|87604.9|87664.4|87614.4|87692.9|87642.9|87652.5|87602.5|539
1642398900000|2022-01-17 05:55:00|87666|87616|87694|87644|87705.6|87655.6|87655.1|87605.1|593
1642399200000|2022-01-17 06:00:00|87693.2|87643.2|87728.2|87678.2|87739.4|87689.4|87692.7|87642.7|1094
1642399500000|2022-01-17 06:05:00|87729.2|87679.2|87734.5|87684.5|87737.7|87687.7|87714.5|87664.5|757
1642399800000|2022-01-17 06:10:00|87734.3|87684.3|87729.1|87679.1|87741.5|87691.5|87707.2|87657.2|949
1642400100000|2022-01-17 06:15:00|87728.6|87678.6|87745.1|87695.1|87747.4|87697.4|87727.7|87677.7|422
1642400400000|2022-01-17 06:20:00|87746.3|87696.3|87708.5|87658.5|87757.5|87707.5|87707.9|87657.9|531
1642400700000|2022-01-17 06:25:00|87708.6|87658.6|87706.2|87656.2|87710.8|87660.8|87697.1|87647.1|526
1642401000000|2022-01-17 06:30:00|87707|87657|87705.9|87655.9|87712.8|87662.8|87691.5|87641.5|547
1642401300000|2022-01-17 06:35:00|87705.8|87655.8|87692.9|87642.9|87713.6|87663.6|87688.1|87638.1|472
1642401600000|2022-01-17 06:40:00|87691.6|87641.6|87701.6|87651.6|87703.8|87653.8|87681.8|87631.8|421
1642401900000|2022-01-17 06:45:00|87701.4|87651.4|87707.1|87657.1|87713.5|87663.5|87696.7|87646.7|550
1642402200000|2022-01-17 06:50:00|87706.4|87656.4|87683.6|87633.6|87716.4|87666.4|87680.9|87630.9|1092
1642402500000|2022-01-17 06:55:00|87683.9|87633.9|87712.6|87662.6|87717.4|87667.4|87683.9|87633.9|726
1642402800000|2022-01-17 07:00:00|87712.1|87662.1|87695.6|87645.6|87720|87670|87680.9|87634.8|888
1642403100000|2022-01-17 07:05:00|87695.7|87645.7|87620.8|87570.8|87696.3|87652.8|87603.6|87564.9|979
1642403400000|2022-01-17 07:10:00|87620.5|87570.5|87604.4|87579.4|87627|87589.9|87598.8|87548.8|669
1642403700000|2022-01-17 07:15:00|87616.3|87566.3|87629.8|87579.8|87638|87599.5|87611.7|87561.7|831
1642404000000|2022-01-17 07:20:00|87629.9|87579.9|87593.2|87568.2|87637.1|87593.9|87590.5|87554.1|811
1642404300000|2022-01-17 07:25:00|87592.9|87567.9|87622.4|87572.4|87630.1|87589.8|87590.1|87553.3|904
1642404600000|2022-01-17 07:30:00|87621.5|87571.5|87558.6|87533.6|87624.6|87591.8|87551.3|87514.7|1169
1642404900000|2022-01-17 07:35:00|87558.7|87533.7|87523.8|87498.8|87562.7|87537.7|87520.3|87482.5|819
1642405200000|2022-01-17 07:40:00|87526.6|87501.6|87519.3|87494.3|87538.1|87513.1|87514.3|87485.7|792
1642405500000|2022-01-17 07:45:00|87521.6|87496.6|87525.7|87500.7|87548.7|87513.4|87517.5|87482.4|938
1642405800000|2022-01-17 07:50:00|87525.5|87500.5|87550.3|87525.3|87556.6|87531.6|87517.8|87492.8|785
1642406100000|2022-01-17 07:55:00|87550.4|87525.4|87543.5|87518.5|87571.7|87542.5|87509.1|87478.4|1048
1642406400000|2022-01-17 08:00:00|87543.8|87518.8|87464.4|87439.4|87574.8|87540.4|87445.2|87402.8|1424
1642406700000|2022-01-17 08:05:00|87464.1|87439.1|87501.6|87476.6|87515.5|87480.4|87451.1|87412.4|1205
1642407000000|2022-01-17 08:10:00|87501.7|87476.7|87547.2|87522.2|87564.3|87539.3|87496.8|87471.8|1164
1642407300000|2022-01-17 08:15:00|87546.3|87521.3|87516.3|87491.3|87553.2|87528.2|87508.4|87483.4|921
1642407600000|2022-01-17 08:20:00|87516.7|87491.7|87506.2|87481.2|87518.6|87493.6|87502.3|87477.3|1033
1642407900000|2022-01-17 08:25:00|87506.4|87481.4|87489.3|87464.3|87512.1|87487.1|87465.2|87440.2|942
1642408200000|2022-01-17 08:30:00|87488.2|87463.2|87422.8|87397.8|87491.2|87466.2|87415.7|87390.7|981
1642408500000|2022-01-17 08:35:00|87422.7|87397.7|87383.2|87358.2|87428.3|87403.3|87341|87311.6|1128
1642408800000|2022-01-17 08:40:00|87383.8|87358.8|87338.3|87313.3|87404.9|87368.2|87334.4|87306.6|851
1642409100000|2022-01-17 08:45:00|87338.4|87313.4|87372.8|87347.8|87387.2|87362.2|87338.4|87313.4|1007
1642409400000|2022-01-17 08:50:00|87372.6|87347.6|87450.2|87425.2|87464|87436|87363.5|87337.5|1014
1642409700000|2022-01-17 08:55:00|87449.6|87424.6|87405|87380|87451.5|87426.5|87389.5|87356|1141
1642410000000|2022-01-17 09:00:00|87404.1|87379.1|87388.9|87363.9|87429.7|87397.3|87383.4|87350.3|1094
1642410300000|2022-01-17 09:05:00|87389.4|87364.4|87463.5|87438.5|87474.6|87442.7|87382.7|87357.7|1025
1642410600000|2022-01-17 09:10:00|87463.7|87438.7|87424.8|87399.8|87479.5|87442.4|87414.6|87380.9|1135
1642410900000|2022-01-17 09:15:00|87424.4|87399.4|87425.9|87400.9|87440.8|87415.8|87397.3|87368.8|1130
1642411200000|2022-01-17 09:20:00|87426.7|87401.7|87434.1|87409.1|87451.8|87412.5|87416.4|87391.4|1063
1642411500000|2022-01-17 09:25:00|87429.3|87404.3|87456.9|87431.9|87474.5|87441|87418.7|87393.7|885
1642411800000|2022-01-17 09:30:00|87455.3|87430.3|87424.1|87399.1|87458.8|87433.8|87414.2|87376.1|1276
1642412100000|2022-01-17 09:35:00|87424.3|87399.3|87369.2|87344.2|87438.7|87413|87365.8|87329.8|1212
1642412400000|2022-01-17 09:40:00|87369.6|87344.6|87383.3|87358.3|87426.6|87401.6|87366.6|87339.4|1286
1642412700000|2022-01-17 09:45:00|87383.4|87358.4|87429|87404|87436.7|87410.7|87383.1|87358.1|1030
1642413000000|2022-01-17 09:50:00|87429.6|87404.6|87367.9|87342.9|87439.2|87414.2|87347.3|87309.3|1323
1642413300000|2022-01-17 09:55:00|87367.7|87342.7|87371.7|87346.7|87387|87361.6|87363.1|87337|1194
1642413600000|2022-01-17 10:00:00|87371.3|87346.3|87353.2|87328.2|87378.3|87353.3|87328.6|87290.5|1218
1642413900000|2022-01-17 10:05:00|87353.3|87328.3|87301.6|87276.6|87377.7|87342|87301.2|87264.5|1079
1642414200000|2022-01-17 10:10:00|87301.5|87276.5|87312.3|87287.3|87313|87287.3|87272.3|87247.3|992
1642414500000|2022-01-17 10:15:00|87311.9|87286.9|87299.9|87274.9|87315.3|87290.3|87285.4|87248.3|728
1642414800000|2022-01-17 10:20:00|87300|87275|87344.1|87319.1|87351.2|87326.2|87300|87275|816
1642415100000|2022-01-17 10:25:00|87344.5|87319.5|87346.4|87321.4|87348.5|87323.5|87330.2|87305.2|680
1642415400000|2022-01-17 10:30:00|87346.1|87321.1|87313|87288|87349.3|87324.3|87306.7|87281.7|846
1642415700000|2022-01-17 10:35:00|87312.6|87287.6|87327.3|87302.3|87337.9|87312.9|87308.1|87283.1|776
1642416000000|2022-01-17 10:40:00|87327.1|87302.1|87349.5|87324.5|87383.3|87338.4|87326.8|87301.8|757
1642416300000|2022-01-17 10:45:00|87349.2|87324.2|87322.7|87297.7|87349.7|87324.7|87314.7|87289.7|745
1642416600000|2022-01-17 10:50:00|87324|87299|87308|87283|87326.9|87301.9|87302.3|87277.3|778
1642416900000|2022-01-17 10:55:00|87308.1|87283.1|87283.9|87258.9|87330|87305|87282.8|87245.8|1059
1642417200000|2022-01-17 11:00:00|87284.1|87259.1|87254.4|87229.4|87287.9|87262.9|87227.1|87202.1|1085
1642417500000|2022-01-17 11:05:00|87252.9|87227.9|87273.5|87248.5|87284.6|87249.8|87230.5|87200.4|1040
1642417800000|2022-01-17 11:10:00|87272.6|87247.6|87274.8|87249.8|87298.3|87264.2|87260.8|87235.8|959
1642418100000|2022-01-17 11:15:00|87274|87249|87236.2|87211.2|87278.5|87251.5|87222.3|87186.8|1317
1642418400000|2022-01-17 11:20:00|87236.8|87211.8|87269.1|87244.1|87270.1|87245.1|87224.1|87199.1|984
1642418700000|2022-01-17 11:25:00|87268.3|87243.3|87260.2|87235.2|87276.7|87246.2|87249.3|87212.2|848
1642419000000|2022-01-17 11:30:00|87259.7|87234.7|87251|87226|87288.6|87259.3|87247.2|87202.1|1143
1642419300000|2022-01-17 11:35:00|87250.1|87225.1|87258.6|87233.6|87289.3|87252.3|87239.1|87205.9|1303
1642419600000|2022-01-17 11:40:00|87258.3|87233.3|87297.9|87272.9|87328.5|87294.5|87257.6|87232.6|1305
1642419900000|2022-01-17 11:45:00|87295.2|87270.2|87321|87271|87331.2|87303.8|87294.4|87261.9|1316
1642420200000|2022-01-17 11:50:00|87322.6|87272.6|87238.7|87213.7|87324.4|87281.8|87228.1|87199.8|1291
1642420500000|2022-01-17 11:55:00|87236.2|87211.2|87292.1|87242.1|87300.4|87255.6|87218.7|87193.7|1223
1642420800000|2022-01-17 12:00:00|87292.2|87242.2|87274.7|87249.7|87313.8|87281|87267.6|87242|1067
1642421100000|2022-01-17 12:05:00|87275|87250|87321.9|87296.9|87324.5|87298.1|87269.3|87244.3|976
1642421400000|2022-01-17 12:10:00|87323.1|87298.1|87332.4|87307.4|87338.8|87313.8|87310.5|87285.5|1114
1642421700000|2022-01-17 12:15:00|87332.8|87307.8|87367.2|87342.2|87379.1|87350.1|87311.3|87286.3|1197
1642422000000|2022-01-17 12:20:00|87367.3|87342.3|87353|87328|87403.7|87378.7|87342.8|87310.4|1183
1642422300000|2022-01-17 12:25:00|87353.1|87328.1|87313.7|87288.7|87353.8|87328.8|87280.6|87240.3|1465
1642422600000|2022-01-17 12:30:00|87314.4|87289.4|87358.3|87333.3|87371.9|87342.1|87314.4|87284|1146
1642422900000|2022-01-17 12:35:00|87358.7|87333.7|87314.6|87289.6|87364.2|87336.3|87306.3|87281.3|1275
1642423200000|2022-01-17 12:40:00|87315|87290|87335.9|87310.9|87346.4|87321.4|87313|87288|1106
1642423500000|2022-01-17 12:45:00|87336.5|87311.5|87311.5|87286.5|87342.8|87317.8|87269.9|87244.9|887
1642423800000|2022-01-17 12:50:00|87311.6|87286.6|87295.2|87270.2|87328.7|87303.7|87290.2|87265.2|986
1642424100000|2022-01-17 12:55:00|87295.9|87270.9|87329.7|87304.7|87331.3|87306.3|87275.9|87250.9|1633
1642424400000|2022-01-17 13:00:00|87332.4|87307.4|87333.9|87308.9|87387.8|87358.7|87317.7|87292.7|1346
1642424700000|2022-01-17 13:05:00|87333|87308|87383.2|87358.2|87401.7|87374.4|87330.2|87305.2|1292
1642425000000|2022-01-17 13:10:00|87383.7|87358.7|87373.8|87348.8|87406|87371.1|87354.2|87319.6|1094
1642425300000|2022-01-17 13:15:00|87374.6|87349.6|87405.6|87380.6|87432.4|87404.5|87374.2|87349.2|1008
1642425600000|2022-01-17 13:20:00|87403.8|87378.8|87451.7|87426.7|87499.2|87461.6|87403.7|87373.8|1181
1642425900000|2022-01-17 13:25:00|87452|87427|87400.4|87375.4|87478|87442|87397.8|87359.7|1202
1642426200000|2022-01-17 13:30:00|87401.4|87376.4|87410.6|87385.6|87420.1|87395.1|87375.9|87343.9|1171
1642426500000|2022-01-17 13:35:00|87411.3|87386.3|87404.9|87379.9|87432.2|87407.2|87392.2|87361.4|1028
1642426800000|2022-01-17 13:40:00|87404.5|87379.5|87390.8|87365.8|87421.6|87385.5|87347.5|87308.2|1219
1642427100000|2022-01-17 13:45:00|87391|87366|87391|87366|87403.6|87375.3|87373.8|87337.2|975
1642427400000|2022-01-17 13:50:00|87391.1|87366.1|87372|87347|87397.6|87367.9|87364.7|87322|1025
1642427700000|2022-01-17 13:55:00|87372.7|87347.7|87342|87317|87374.7|87349.7|87318.7|87287|1204
1642428000000|2022-01-17 14:00:00|87342.2|87317.2|87362.1|87337.1|87410.2|87373.8|87341.3|87313.3|1167
1642428300000|2022-01-17 14:05:00|87360.9|87335.9|87345.1|87320.1|87444.8|87412|87340.5|87305.4|1298
1642428600000|2022-01-17 14:10:00|87357|87307|87372|87347|87381.3|87356.3|87315.4|87282.9|1316
1642428900000|2022-01-17 14:15:00|87367.6|87342.6|87325.1|87275.1|87369.7|87344.7|87307.8|87271.5|1226
1642429200000|2022-01-17 14:20:00|87325.2|87275.2|87357.1|87332.1|87371.5|87339|87312|87274.3|1101
1642429500000|2022-01-17 14:25:00|87356|87331|87373.5|87323.5|87456.5|87406.5|87356|87319.9|989
1642429800000|2022-01-17 14:30:00|87373.3|87323.3|87340.9|87290.9|87389.7|87345.8|87340.8|87290.8|1112
1642430100000|2022-01-17 14:35:00|87341.9|87291.9|87335.9|87285.9|87351.7|87314.3|87313.3|87274.5|1218
1642430400000|2022-01-17 14:40:00|87336|87286|87287.5|87262.5|87371.4|87336.2|87284|87246.2|1211
1642430700000|2022-01-17 14:45:00|87287.8|87262.8|87363.1|87313.1|87387.1|87352.4|87287.8|87255.7|1175
1642431000000|2022-01-17 14:50:00|87363|87313|87363.4|87313.4|87378.5|87341.5|87330.6|87297.5|1246
1642431300000|2022-01-17 14:55:00|87363.5|87313.5|87268.4|87243.4|87370.7|87335.9|87263.3|87224.8|1381
1642431600000|2022-01-17 15:00:00|87268.8|87243.8|87378.1|87328.1|87382.6|87346.2|87260.3|87220|1186
1642431900000|2022-01-17 15:05:00|87378.2|87328.2|87362.8|87337.8|87403.9|87367.2|87329.4|87298|1111
1642432200000|2022-01-17 15:10:00|87363.4|87338.4|87319.8|87294.8|87376.1|87341.4|87308.3|87280.5|1161
1642432500000|2022-01-17 15:15:00|87319.5|87294.5|87328|87303|87350.8|87309.7|87312.8|87283.8|1121
1642432800000|2022-01-17 15:20:00|87327.4|87302.4|87365.2|87315.2|87367.1|87328.3|87321.6|87274|1049
1642433100000|2022-01-17 15:25:00|87346.8|87321.8|87341.2|87291.2|87376.2|87339.8|87336.6|87287.7|1206
1642433400000|2022-01-17 15:30:00|87340.4|87290.4|87272.7|87247.7|87343.2|87293.2|87263.2|87229.6|1272
1642433700000|2022-01-17 15:35:00|87273.1|87248.1|87258.1|87233.1|87310.7|87274|87252.9|87217.7|1105
1642434000000|2022-01-17 15:40:00|87259.7|87234.7|87316|87291|87364.5|87316.7|87254.8|87216.6|1161
1642434300000|2022-01-17 15:45:00|87315.8|87290.8|87296.6|87271.6|87319.1|87294.1|87274.4|87237|1151
1642434600000|2022-01-17 15:50:00|87297|87272|87269.2|87244.2|87337.8|87296.5|87242.8|87201.9|1236
1642434900000|2022-01-17 15:55:00|87268.8|87243.8|87240.3|87215.3|87286.2|87248.3|87228.1|87190.3|1527
1642435200000|2022-01-17 16:00:00|87241.4|87216.4|87193.7|87168.7|87273.5|87236.8|87191.5|87154.9|1334
1642435500000|2022-01-17 16:05:00|87194.3|87169.3|87257.8|87207.8|87271.1|87234.5|87194.3|87169.3|1024
1642435800000|2022-01-17 16:10:00|87255.5|87205.5|87233.4|87208.4|87255.7|87222.3|87208.8|87172.1|742
1642436100000|2022-01-17 16:15:00|87233.6|87208.6|87247.5|87197.5|87276.2|87239.7|87216.6|87179.6|826
1642436400000|2022-01-17 16:20:00|87247.2|87197.2|87173.5|87148.5|87250.2|87213|87170.8|87133.7|835
1642436700000|2022-01-17 16:25:00|87175.6|87150.6|87203|87153|87209.8|87167.5|87168.4|87130.6|1002
1642437000000|2022-01-17 16:30:00|87202.2|87152.2|87236.7|87186.7|87251.8|87206.4|87186.3|87146.7|939
1642437300000|2022-01-17 16:35:00|87236.2|87186.2|87233.5|87183.5|87244.3|87208|87223.7|87174.1|854
1642437600000|2022-01-17 16:40:00|87233.8|87183.8|87230.2|87205.2|87259.6|87214.3|87223.9|87183.2|675
1642437900000|2022-01-17 16:45:00|87230.6|87205.6|87234|87209|87247.2|87215.5|87227|87191.6|612
1642438200000|2022-01-17 16:50:00|87235.8|87210.8|87225.5|87200.5|87255.7|87230.4|87224.6|87193.4|637
1642438500000|2022-01-17 16:55:00|87226|87201|87204.1|87179.1|87243.9|87208.1|87202|87165.2|656
1642438800000|2022-01-17 17:00:00|87203.8|87178.8|87194.9|87144.9|87228.8|87186.9|87179.7|87137.8|900
1642439100000|2022-01-17 17:05:00|87197.9|87147.9|87178.1|87128.1|87211|87161|87171.3|87121.3|833
1642439400000|2022-01-17 17:10:00|87178|87128|87203.3|87153.3|87204.5|87160.7|87176.3|87126.3|778
1642439700000|2022-01-17 17:15:00|87204.1|87154.1|87199.4|87149.4|87214.6|87169.3|87186|87144.1|615
1642440000000|2022-01-17 17:20:00|87200.2|87150.2|87201.6|87151.6|87206.5|87165.6|87185.6|87141.8|670
1642440300000|2022-01-17 17:25:00|87201.7|87151.7|87209.1|87159.1|87217.3|87176.9|87152.1|87114.9|579
1642440600000|2022-01-17 17:30:00|87208.6|87158.6|87192.6|87142.6|87223.4|87173.4|87187.6|87137.6|968
1642440900000|2022-01-17 17:35:00|87192.3|87142.3|87189.8|87139.8|87206.2|87156.2|87163.2|87113.2|863
1642441200000|2022-01-17 17:40:00|87189.9|87139.9|87185.5|87135.5|87196.7|87146.7|87164|87114|797
1642441500000|2022-01-17 17:45:00|87185.6|87135.6|87172.7|87122.7|87189.6|87139.6|87171.6|87121.6|769
1642441800000|2022-01-17 17:50:00|87173|87123|87190.5|87140.5|87190.5|87140.5|87156|87116.7|720
1642442100000|2022-01-17 17:55:00|87190.1|87140.1|87194.1|87144.1|87200|87162|87184.4|87134.4|486
1642442400000|2022-01-17 18:00:00|87194.8|87144.8|87190.7|87140.7|87194.8|87154.7|87171.5|87130.1|536
1642442700000|2022-01-17 18:05:00|87177.6|87152.6|87195.9|87145.9|87201.3|87154.3|87177.6|87138|329
1642443000000|2022-01-17 18:10:00|87199.1|87149.1|87200.9|87150.9|87205.4|87167.4|87190.6|87142.5|276
1642443300000|2022-01-17 18:15:00|87200.6|87150.6|87195.6|87145.6|87209.6|87172.2|87190.5|87143|278
1642443600000|2022-01-17 18:20:00|87194.1|87144.1|87197|87147|87201.1|87151.1|87184.7|87134.7|469
1642443900000|2022-01-17 18:25:00|87191.5|87141.5|87191.4|87166.4|87201.5|87168.6|87179.5|87138.6|276
1642444200000|2022-01-17 18:30:00|87191.9|87166.9|87206|87156|87215|87167.6|87183.3|87139|462
1642444500000|2022-01-17 18:35:00|87206.5|87156.5|87219.3|87169.3|87226.6|87188.9|87205.4|87155.4|431
1642444800000|2022-01-17 18:40:00|87219.8|87169.8|87220.2|87170.2|87224.1|87174.1|87211.7|87161.7|336
1642445100000|2022-01-17 18:45:00|87221.1|87171.1|87230.1|87180.1|87231.5|87181.5|87211.1|87161.1|268
1642445400000|2022-01-17 18:50:00|87230.3|87180.3|87221.6|87171.6|87239.2|87200.9|87218.6|87168.6|340
1642445700000|2022-01-17 18:55:00|87220.4|87170.4|87234.1|87184.1|87243.3|87193.3|87220.4|87170.4|423
1642446000000|2022-01-17 19:00:00|87234.3|87184.3|87232.7|87182.7|87246.2|87196.2|87229.5|87179.5|278
1642446300000|2022-01-17 19:05:00|87232.8|87182.8|87241.1|87191.1|87247.4|87197.4|87221.3|87179.9|244
1642446600000|2022-01-17 19:10:00|87244|87194|87246.7|87196.7|87247.2|87209.4|87229.9|87181.9|172
1642446900000|2022-01-17 19:15:00|87246.6|87196.6|87232.1|87182.1|87248.1|87207.1|87224.5|87174.5|342
1642447200000|2022-01-17 19:20:00|87234|87184|87233.4|87183.4|87246.4|87198.7|87223.7|87178.4|288
1642447500000|2022-01-17 19:25:00|87233.1|87183.1|87233.8|87183.8|87248.8|87198.8|87231.5|87181.5|297
1642447800000|2022-01-17 19:30:00|87233.3|87183.3|87226.5|87176.5|87242.9|87192.9|87223.8|87173.8|312
1642448100000|2022-01-17 19:35:00|87226.4|87176.4|87240.2|87190.2|87240.7|87190.7|87222.9|87172.9|304
1642448400000|2022-01-17 19:40:00|87224.3|87174.3|87227.6|87177.6|87241.2|87191.2|87223.8|87173.8|376
1642448700000|2022-01-17 19:45:00|87227.7|87177.7|87219.7|87169.7|87234.3|87184.3|87209.5|87159.5|497
1642449000000|2022-01-17 19:50:00|87219.8|87169.8|87228.3|87178.3|87235.2|87185.2|87219.7|87169.7|369
1642449300000|2022-01-17 19:55:00|87228.6|87178.6|87248.6|87198.6|87252.6|87202.6|87223.6|87173.6|546
1642449600000|2022-01-17 20:00:00|87248.7|87198.7|87242.9|87192.9|87297.2|87213.7|87227.1|87164.7|496
1642449900000|2022-01-17 20:05:00|87243.1|87193.1|87221|87171|87250.7|87202.5|87196.5|87156.8|475
1642450200000|2022-01-17 20:10:00|87220.6|87170.6|87217.6|87167.6|87224.8|87184.2|87205.6|87163.4|213
1642450500000|2022-01-17 20:15:00|87217.5|87167.5|87226.6|87176.6|87239.3|87189.3|87217.1|87167.1|273
1642450800000|2022-01-17 20:20:00|87224.2|87174.2|87238.3|87188.3|87338.5|87247.5|87220.9|87170.9|502
1642451100000|2022-01-17 20:25:00|87238|87188|87214.7|87164.7|87241.8|87191.8|87193.6|87149.5|537
1642451400000|2022-01-17 20:30:00|87215.1|87165.1|87218.4|87168.4|87229.9|87179.9|87198.9|87163.4|308
1642451700000|2022-01-17 20:35:00|87218.1|87168.1|87215.6|87165.6|87228.3|87178.3|87211.6|87161.6|254
1642452000000|2022-01-17 20:40:00|87215.7|87165.7|87209.1|87159.1|87233.7|87183.7|87206.1|87156.1|265
1642452300000|2022-01-17 20:45:00|87208.4|87158.4|87213|87163|87227.5|87177.5|87205|87155|319
1642452600000|2022-01-17 20:50:00|87212.9|87162.9|87222.2|87172.2|87235.1|87185.1|87208.5|87158.5|287
1642452900000|2022-01-17 20:55:00|87222.1|87172.1|87215.2|87165.2|87233.3|87183.3|87201.6|87151.6|577
1642453200000|2022-01-17 21:00:00|87217.1|87167.1|87225.6|87175.6|87235.2|87185.2|87206.4|87156.4|598
1642453500000|2022-01-17 21:05:00|87225.7|87175.7|87230.3|87180.3|87286|87196.1|87222.3|87146.8|356
1642453800000|2022-01-17 21:10:00|87231.4|87181.4|87238|87188|87276.4|87190.8|87210.9|87150|343
1642454100000|2022-01-17 21:15:00|87237.1|87187.1|87237.4|87187.4|87299|87198.3|87224.8|87145.4|567
1642454400000|2022-01-17 21:20:00|87231|87181|87221.5|87171.5|87232.7|87182.7|87217.9|87167.9|329
1642454700000|2022-01-17 21:25:00|87220|87170|87218.9|87168.9|87263.6|87184.2|87206.1|87133.9|296
1642455000000|2022-01-17 21:30:00|87218.1|87168.1|87223|87173|87270.3|87203.6|87210.2|87139.4|412
1642455300000|2022-01-17 21:35:00|87224|87174|87230.7|87180.7|87288.9|87195.4|87211.6|87136.4|296
1642455600000|2022-01-17 21:40:00|87226.1|87176.1|87225.2|87175.2|87367.9|87214.5|87210.7|87103.9|452
1642455900000|2022-01-17 21:45:00|87275.6|87112.4|87273.2|87100.5|87308.4|87183.7|87214|87090.5|263
1642456200000|2022-01-17 21:50:00|87275.6|87099.4|87547.8|87128.2|87625.3|87250.9|87246.9|87026.3|619
1642456500000|2022-01-17 21:55:00|87544.1|87135.5|87593.6|87104.5|87653.1|87190.7|87504.2|87078.1|402
1642456800000|2022-01-17 22:00:00|87600|87103|87613.7|87116.7|87645.4|87148.4|87535.6|87058.2|118
1642457100000|2022-01-17 22:05:00|87632.6|87135.6|87646.5|87149.5|87676.3|87179.3|87531.7|87044.8|139
1642457400000|2022-01-17 22:10:00|87651.5|87154.5|87667.5|87170.5|87719|87222|87563.3|87081|272
1642457700000|2022-01-17 22:15:00|87663.5|87166.5|87540.8|87043.8|87676.7|87179.7|87514.6|87017.6|251
1642458000000|2022-01-17 22:20:00|87540.9|87043.9|87471.5|87122.1|87563.9|87146.1|87443.4|87020.7|663
1642458300000|2022-01-17 22:25:00|87468|87125.7|87485|87102|87525.7|87132|87455.2|87010|328
1642458600000|2022-01-17 22:30:00|87484.8|87103.2|87468.6|87134.8|87509.9|87149.9|87437.9|87064.4|403
1642458900000|2022-01-17 22:35:00|87483.8|87113.8|87455.4|87102.6|87595.1|87169.3|87391.4|87020.2|398
1642459200000|2022-01-17 22:40:00|87448.5|87109.7|87405.3|87140.6|87519.3|87150.6|87384.2|87048.9|312
1642459500000|2022-01-17 22:45:00|87382.2|87150.6|87443.6|87154.9|87468.8|87179.7|87371.8|87119.7|508
1642459800000|2022-01-17 22:50:00|87416.9|87184|87400.3|87177.4|87433.9|87189|87350.2|87167.1|386
1642460100000|2022-01-17 22:55:00|87394.1|87179.9|87439.1|87123.4|87460.3|87183.3|87377.3|87090|640
1642460400000|2022-01-17 23:00:00|87428.8|87113.5|87326.9|87140.4|87472.8|87184.2|87299.7|87103.6|632
1642460700000|2022-01-17 23:05:00|87314.4|87153.3|87319.3|87140.7|87341.4|87163.5|87299.4|87125.1|365
1642461000000|2022-01-17 23:10:00|87323.9|87136.2|87320|87158.3|87334|87166|87288.3|87116.8|325
1642461300000|2022-01-17 23:15:00|87313.4|87158.4|87294.4|87139.2|87323.3|87208.6|87258.6|87132.4|367
1642461600000|2022-01-17 23:20:00|87293.1|87142|87292.5|87156.4|87314.7|87204.3|87245.5|87122.5|292
1642461900000|2022-01-17 23:25:00|87291.4|87156.8|87301.1|87161.4|87323.1|87216.5|87234.4|87144.5|372
1642462200000|2022-01-17 23:30:00|87301.9|87162.8|87292.5|87161.3|87317.7|87215.2|87253.7|87143.5|347
1642462500000|2022-01-17 23:35:00|87253.4|87203.4|87293.9|87149.1|87313.8|87213.1|87249.9|87143.3|418
1642462800000|2022-01-17 23:40:00|87293.4|87149.3|87278.6|87148.5|87310|87199.9|87243.2|87130.4|339
1642463100000|2022-01-17 23:45:00|87280|87146.2|87279.4|87134.7|87294.5|87188.5|87229.4|87120.5|298
1642463400000|2022-01-17 23:50:00|87280.1|87132.4|87287.7|87130.7|87297.5|87150.4|87269|87120.1|254
1642463700000|2022-01-17 23:55:00|87288.2|87130.5|87202.6|87152.6|87295.6|87159.2|87179.4|87095.3|426
1642464000000|2022-01-18 00:00:00|87202.9|87152.9|87198.1|87148.1|87228.4|87160.6|87176.2|87101.2|943
1642464300000|2022-01-18 00:05:00|87197.7|87147.7|87187.8|87137.8|87207.8|87157.8|87181.5|87131.5|661
1642464600000|2022-01-18 00:10:00|87187.9|87137.9|87186.9|87136.9|87203.3|87153.3|87178|87128|694
1642464900000|2022-01-18 00:15:00|87186.6|87136.6|87153.4|87103.4|87187|87137|87132.8|87082.8|1216
1642465200000|2022-01-18 00:20:00|87151.5|87101.5|87149.8|87099.8|87159.5|87109.5|87140.5|87090.5|976
1642465500000|2022-01-18 00:25:00|87150.4|87100.4|87161.9|87111.9|87164.3|87114.3|87141.2|87091.2|875
1642465800000|2022-01-18 00:30:00|87160.2|87110.2|87161.6|87111.6|87168.4|87118.4|87144.5|87094.5|975
1642466100000|2022-01-18 00:35:00|87160.9|87110.9|87154.1|87104.1|87172.4|87122.4|87154.1|87104.1|675
1642466400000|2022-01-18 00:40:00|87152.8|87102.8|87146.9|87096.9|87160.8|87110.8|87146.1|87096.1|489
1642466700000|2022-01-18 00:45:00|87147.4|87097.4|87134.7|87084.7|87147.4|87097.4|87121|87071|893
1642467000000|2022-01-18 00:50:00|87134.5|87084.5|87116.1|87066.1|87138.6|87088.6|87114.2|87064.2|733
1642467300000|2022-01-18 00:55:00|87116.2|87066.2|87102.2|87052.2|87122.1|87072.1|87099.7|87049.7|742
1642467600000|2022-01-18 01:00:00|87102.9|87052.9|87125|87075|87133.7|87083.7|87098.8|87048.8|1634
1642467900000|2022-01-18 01:05:00|87125.1|87075.1|87137.1|87087.1|87138.8|87088.8|87117.9|87067.9|1339
1642468200000|2022-01-18 01:10:00|87136.6|87086.6|87126.4|87076.4|87137.3|87087.3|87121.8|87071.8|562
1642468500000|2022-01-18 01:15:00|87125.8|87075.8|87114.6|87064.6|87128.7|87078.7|87106.6|87056.6|847
1642468800000|2022-01-18 01:20:00|87114.2|87064.2|87111.5|87061.5|87116.4|87066.4|87094.7|87044.7|586
1642469100000|2022-01-18 01:25:00|87111.6|87061.6|87125.1|87075.1|87129.5|87079.5|87102.7|87052.7|620
1642469400000|2022-01-18 01:30:00|87124.8|87074.8|87106.8|87056.8|87143.9|87093.9|87104.2|87054.2|598
1642469700000|2022-01-18 01:35:00|87106.7|87056.7|87101.6|87051.6|87111.8|87061.8|87083.7|87033.7|712
1642470000000|2022-01-18 01:40:00|87101.8|87051.8|87065.8|87015.8|87104.3|87054.3|87060.5|87010.5|682
1642470300000|2022-01-18 01:45:00|87066.5|87016.5|87070.3|87020.3|87077.6|87027.6|87064|87014|512
1642470600000|2022-01-18 01:50:00|87070.1|87020.1|87032|86982|87097.6|87047.6|87020.9|86936|1081
1642470900000|2022-01-18 01:55:00|87031.3|86981.3|87070|87020|87107.3|87028.1|87009|86927.3|1216
1642471200000|2022-01-18 02:00:00|87069.7|87019.7|87077.3|87027.3|87081.9|87031.9|87055.7|87005.7|859
1642471500000|2022-01-18 02:05:00|87077.4|87027.4|87068.4|87018.4|87080.2|87030.2|87053.2|87003.2|728
1642471800000|2022-01-18 02:10:00|87070.1|87020.1|87027|86977|87075.6|87025.6|87007.5|86957.5|1429
1642472100000|2022-01-18 02:15:00|87027.4|86977.4|87028.6|86978.6|87078.2|87011.6|86991.5|86933.2|1566
1642472400000|2022-01-18 02:20:00|87027.8|86977.8|87026.3|86976.3|87030.2|86980.2|86993|86943|1272
1642472700000|2022-01-18 02:25:00|87026.8|86976.8|87017.7|86967.7|87041.1|86991.1|87016.2|86966.2|1145
1642473000000|2022-01-18 02:30:00|87017.3|86967.3|87017.9|86967.9|87032.1|86982.1|87012.7|86962.7|1241
1642473300000|2022-01-18 02:35:00|87018|86968|87010.3|86960.3|87026.7|86976.7|87002.8|86952.8|806
1642473600000|2022-01-18 02:40:00|87009|86959|87002.4|86952.4|87014|86964|86990.6|86940.6|607
1642473900000|2022-01-18 02:45:00|87002.6|86952.6|87020.6|86970.6|87032.9|86982.9|87000.8|86950.8|1027
1642474200000|2022-01-18 02:50:00|87019.7|86969.7|87027.1|86977.1|87055.2|87005.2|87017.7|86967.7|1043
1642474500000|2022-01-18 02:55:00|87027.4|86977.4|87029.9|86979.9|87047|86997|87015.2|86965.2|1040
1642474800000|2022-01-18 03:00:00|87029.8|86979.8|87015.8|86965.8|87034.9|86984.9|87009.6|86959.6|833
1642475100000|2022-01-18 03:05:00|87015.3|86965.3|87007|86957|87016.2|86966.2|87000.2|86950.2|669
1642475400000|2022-01-18 03:10:00|87006.7|86956.7|87005.8|86955.8|87011.6|86961.6|86986.5|86936.5|815
1642475700000|2022-01-18 03:15:00|87006.2|86956.2|87028.4|86978.4|87035.8|86985.8|87001.3|86951.3|948
1642476000000|2022-01-18 03:20:00|87023.1|86973.1|87041.6|86991.6|87060|87010|87008.6|86958.6|1136
1642476300000|2022-01-18 03:25:00|87042.6|86992.6|87048.2|86998.2|87057.3|87007.3|87035.5|86985.5|1026
1642476600000|2022-01-18 03:30:00|87048.6|86998.6|87077.2|87027.2|87082.4|87032.4|87036.4|86986.4|1100
1642476900000|2022-01-18 03:35:00|87076.9|87026.9|87191.3|87141.3|87194.5|87144.5|87076.9|87026.9|1598
1642477200000|2022-01-18 03:40:00|87191.5|87141.5|87267.1|87217.1|87303.9|87237.6|87191.2|87122.6|1680
1642477500000|2022-01-18 03:45:00|87267.5|87217.5|87327.4|87277.4|87356.7|87281.7|87266.7|87175.6|1684
1642477800000|2022-01-18 03:50:00|87324|87274|87389.2|87339.2|87398.6|87348.6|87301.7|87218.2|1542
1642478100000|2022-01-18 03:55:00|87389.6|87339.6|87349|87299|87434.4|87366.1|87343.9|87263.7|1425
1642478400000|2022-01-18 04:00:00|87350.8|87300.8|87316.6|87266.6|87401.3|87310.9|87312.4|87228.1|1270
1642478700000|2022-01-18 04:05:00|87316.9|87266.9|87410.2|87360.2|87481.6|87392.8|87301.4|87228.3|1434
1642479000000|2022-01-18 04:10:00|87425.7|87375.7|87435.8|87385.8|87517.1|87413.2|87362.9|87263.9|1083
1642479300000|2022-01-18 04:15:00|87472.8|87346.2|87433.4|87383.4|87510.8|87405|87417.6|87330.3|900
1642479600000|2022-01-18 04:20:00|87433|87383|87464.2|87335.8|87487.8|87395|87418.6|87317.4|881
1642479900000|2022-01-18 04:25:00|87467.3|87331.4|87552.5|87423.5|87583.1|87489.8|87405.7|87307|1090
1642480200000|2022-01-18 04:30:00|87559.2|87421.9|87481.4|87431.4|87559.8|87464.8|87436.4|87308.8|1047
1642480500000|2022-01-18 04:35:00|87481.3|87431.3|87520.2|87391.3|87557.3|87473.2|87461.7|87361.5|1181
1642480800000|2022-01-18 04:40:00|87481|87431|87409.2|87359.2|87549.2|87455.7|87402.9|87281.6|1073
1642481100000|2022-01-18 04:45:00|87447.7|87321.9|87457.6|87326|87472.9|87373.5|87402.7|87300.1|687
1642481400000|2022-01-18 04:50:00|87463.7|87322.6|87444.3|87314.4|87469.5|87369.5|87398.1|87296.6|684
1642481700000|2022-01-18 04:55:00|87445.6|87314.3|87429.3|87296.6|87454.7|87356.6|87390.1|87283.5|659
1642482000000|2022-01-18 05:00:00|87421.6|87294.3|87439|87295.1|87443.1|87340.3|87377.7|87284|1294
1642482300000|2022-01-18 05:05:00|87438.9|87297.4|87495.8|87361.3|87500.5|87405.8|87386|87275.5|1169
1642482600000|2022-01-18 05:10:00|87492.6|87364.5|87452.3|87402.3|87495.2|87407.6|87438.8|87348.9|1153
1642482900000|2022-01-18 05:15:00|87451.3|87401.3|87434.6|87384.6|87525.4|87430.9|87425.4|87331.6|1237
1642483200000|2022-01-18 05:20:00|87434.9|87384.9|87438.6|87388.6|87498.2|87399.2|87432.5|87323.1|1383
1642483500000|2022-01-18 05:25:00|87438.7|87388.7|87461.8|87411.8|87497.9|87414.3|87438.7|87365.1|1236
1642483800000|2022-01-18 05:30:00|87461.5|87411.5|87459.7|87409.7|87551.7|87458.8|87450.4|87371.1|925
1642484100000|2022-01-18 05:35:00|87460|87410|87444.9|87394.9|87462.4|87412.4|87444.4|87394.4|599
1642484400000|2022-01-18 05:40:00|87445.9|87395.9|87448.4|87398.4|87459.5|87409.5|87441.5|87391.5|535
1642484700000|2022-01-18 05:45:00|87447.7|87397.7|87447|87397|87452.4|87402.4|87437.2|87387.2|602
1642485000000|2022-01-18 05:50:00|87447.8|87397.8|87449.3|87399.3|87462.3|87412.3|87442.5|87392.5|635
1642485300000|2022-01-18 05:55:00|87449.2|87399.2|87448.5|87398.5|87478.9|87418.9|87430.2|87336.2|755
1642485600000|2022-01-18 06:00:00|87448.6|87398.6|87465.9|87415.9|87473.6|87423.6|87448.6|87398.6|953
1642485900000|2022-01-18 06:05:00|87465.7|87415.7|87463.7|87413.7|87483.7|87433.7|87449.6|87399.6|912
1642486200000|2022-01-18 06:10:00|87463.9|87413.9|87419.6|87369.6|87466.5|87416.5|87398.2|87348.2|884
1642486500000|2022-01-18 06:15:00|87419.8|87369.8|87433.7|87383.7|87439.9|87389.9|87418.3|87368.3|956
1642486800000|2022-01-18 06:20:00|87433.4|87383.4|87430.1|87380.1|87449.6|87399.6|87414|87364|890
1642487100000|2022-01-18 06:25:00|87430|87380|87422.7|87372.7|87437.3|87387.3|87419.7|87369.7|752
1642487400000|2022-01-18 06:30:00|87421.4|87371.4|87421.7|87371.7|87443.3|87393.3|87416.7|87366.7|826
1642487700000|2022-01-18 06:35:00|87422.3|87372.3|87427|87377|87432.5|87382.5|87416.3|87366.3|615
1642488000000|2022-01-18 06:40:00|87426.3|87376.3|87429.5|87379.5|87440|87390|87421.2|87371.2|910
1642488300000|2022-01-18 06:45:00|87429.7|87379.7|87423.9|87373.9|87432.7|87382.7|87406.2|87356.2|1009
1642488600000|2022-01-18 06:50:00|87424.9|87374.9|87367.3|87317.3|87425.4|87375.4|87328.3|87278.3|1251
1642488900000|2022-01-18 06:55:00|87366.8|87316.8|87404.1|87354.1|87412.2|87362.2|87363.5|87313.5|1193
1642489200000|2022-01-18 07:00:00|87404.8|87354.8|87415.9|87365.9|87471.1|87421.1|87364|87314|1535
1642489500000|2022-01-18 07:05:00|87412.5|87362.5|87434.3|87409.3|87474.7|87437.3|87377|87330.4|1483
1642489800000|2022-01-18 07:10:00|87434.2|87409.2|87579.3|87529.3|87579.3|87537.4|87429.1|87391.5|1645
1642490100000|2022-01-18 07:15:00|87579.6|87529.6|87533.9|87508.9|87593.4|87549.5|87533.8|87493.5|1451
1642490400000|2022-01-18 07:20:00|87544.1|87494.1|87562.1|87537.1|87595.9|87561|87516.2|87476.2|1479
1642490700000|2022-01-18 07:25:00|87561.8|87536.8|87538|87513|87567.5|87537.4|87498.3|87457.5|1455
1642491000000|2022-01-18 07:30:00|87540.7|87515.7|87517|87492|87565.7|87540.7|87510.6|87485.6|1284
1642491300000|2022-01-18 07:35:00|87518|87493|87484.1|87459.1|87521.2|87496.2|87468.7|87432.5|1327
1642491600000|2022-01-18 07:40:00|87480.8|87455.8|87455.8|87430.8|87485.3|87460.3|87430.8|87390.1|1403
1642491900000|2022-01-18 07:45:00|87456.2|87431.2|87472.7|87447.7|87507.1|87482.1|87446|87421|1214
1642492200000|2022-01-18 07:50:00|87472.8|87447.8|87465.7|87440.7|87483.2|87456.9|87440.6|87415.6|1204
1642492500000|2022-01-18 07:55:00|87463.3|87438.3|87493.9|87468.9|87512.1|87487.1|87462|87437|1456
1642492800000|2022-01-18 08:00:00|87494|87469|87473.5|87448.5|87528.9|87503.9|87462.1|87437.1|1655
1642493100000|2022-01-18 08:05:00|87473.6|87448.6|87523.7|87498.7|87542.3|87517.3|87470.9|87445.9|1368
1642493400000|2022-01-18 08:10:00|87523.9|87498.9|87606.8|87581.8|87634.7|87609.7|87523.6|87498.6|1600
1642493700000|2022-01-18 08:15:00|87606.6|87581.6|87716.1|87691.1|87719.6|87694.6|87598.4|87560.1|1658
1642494000000|2022-01-18 08:20:00|87716.6|87691.6|87658.7|87633.7|87723.8|87698.8|87644.4|87619.4|1561
1642494300000|2022-01-18 08:25:00|87659.1|87634.1|87643|87618|87663.2|87638.2|87612.1|87586.7|1729
1642494600000|2022-01-18 08:30:00|87644.2|87619.2|87684.5|87659.5|87714.3|87688.1|87643.4|87607.6|1619
1642494900000|2022-01-18 08:35:00|87685.5|87660.5|87697.2|87672.2|87738.6|87713.6|87677.4|87642.1|1604
1642495200000|2022-01-18 08:40:00|87698.9|87673.9|87883.7|87858.7|87911|87871.6|87696.1|87671.1|1727
1642495500000|2022-01-18 08:45:00|87884.9|87859.9|87842.4|87817.4|87938.3|87897.6|87839.4|87814.4|1430
1642495800000|2022-01-18 08:50:00|87843.4|87818.4|87828.7|87803.7|87863.2|87838.2|87801.2|87763.3|1594
1642496100000|2022-01-18 08:55:00|87830.1|87805.1|87818.9|87793.9|87860.4|87828.1|87790.8|87765.8|1588
1642496400000|2022-01-18 09:00:00|87818.4|87793.4|87859.8|87834.8|87895.6|87858.6|87813|87788|1640
1642496700000|2022-01-18 09:05:00|87857.3|87832.3|87747.1|87722.1|87863.5|87838.5|87745.1|87720.1|1482
1642497000000|2022-01-18 09:10:00|87747.2|87722.2|87710|87685|87764.2|87739.2|87700.3|87675.3|1425
1642497300000|2022-01-18 09:15:00|87710.5|87685.5|87752.4|87727.4|87841|87801.4|87710.2|87685.2|1542
1642497600000|2022-01-18 09:20:00|87752.1|87727.1|87791.4|87766.4|87814.3|87775.5|87698|87664.8|1669
1642497900000|2022-01-18 09:25:00|87784.8|87759.8|87861.4|87836.4|87902.1|87865.3|87782.6|87757.6|1480
1642498200000|2022-01-18 09:30:00|87860.1|87835.1|87864.8|87839.8|87891.4|87859.9|87826.6|87801.6|1551
1642498500000|2022-01-18 09:35:00|87863.8|87838.8|87833.8|87808.8|87912.3|87887.3|87829.4|87736.4|1396
1642498800000|2022-01-18 09:40:00|87833.4|87808.4|87893.1|87868.1|87908.9|87875.8|87820.9|87795.9|1477
1642499100000|2022-01-18 09:45:00|87893.2|87868.2|87887.3|87862.3|87899.4|87874.4|87859.1|87829.4|1203
1642499400000|2022-01-18 09:50:00|87887.8|87862.8|87831.8|87806.8|87888|87863|87802.9|87777.9|1262
1642499700000|2022-01-18 09:55:00|87833.5|87808.5|87854.4|87804.4|87864.5|87819.2|87787.4|87743.6|1509
1642500000000|2022-01-18 10:00:00|87855.8|87805.8|87733.8|87708.8|87855.8|87807.1|87707|87670.2|1568
1642500300000|2022-01-18 10:05:00|87735.6|87710.6|87762.8|87737.8|87786|87761|87715.5|87690.5|1251
1642500600000|2022-01-18 10:10:00|87764.2|87739.2|87731.6|87706.6|87774.8|87749.8|87712.8|87687.8|1234
1642500900000|2022-01-18 10:15:00|87732.3|87707.3|87664.2|87639.2|87733.2|87708.2|87647.9|87622.9|1350
1642501200000|2022-01-18 10:20:00|87666|87641|87674.9|87649.9|87685.3|87660.3|87644.8|87619.8|1449
1642501500000|2022-01-18 10:25:00|87675.1|87650.1|87637.3|87612.3|87682.2|87657.2|87617.1|87592.1|1244
1642501800000|2022-01-18 10:30:00|87637.4|87612.4|87653.1|87628.1|87658.9|87633.9|87615.3|87584.1|1454
1642502100000|2022-01-18 10:35:00|87653|87628|87706.3|87681.3|87721.4|87696.4|87645.4|87620.4|1471
1642502400000|2022-01-18 10:40:00|87706.1|87681.1|87667.9|87642.9|87723.9|87698.9|87662.2|87637.2|1273
1642502700000|2022-01-18 10:45:00|87668.3|87643.3|87680.2|87655.2|87686.8|87661.8|87639.7|87614.7|1325
1642503000000|2022-01-18 10:50:00|87680|87655|87651.9|87626.9|87682|87657|87651.9|87626.9|959
1642503300000|2022-01-18 10:55:00|87651.2|87626.2|87616.9|87591.9|87653.3|87628.3|87595.1|87570.1|1286
1642503600000|2022-01-18 11:00:00|87617.3|87592.3|87680.3|87655.3|87680.6|87655.6|87616.2|87591.2|1318
1642503900000|2022-01-18 11:05:00|87679.5|87654.5|87605.6|87580.6|87688.6|87663.6|87600.9|87575.9|1302
1642504200000|2022-01-18 11:10:00|87605.4|87580.4|87634.8|87609.8|87645.5|87620.5|87594.1|87569.1|1083
1642504500000|2022-01-18 11:15:00|87634.2|87609.2|87552.1|87527.1|87638.2|87613.2|87534.2|87509.2|1129
1642504800000|2022-01-18 11:20:00|87552.8|87527.8|87598.8|87573.8|87622.4|87597.4|87551.2|87526.2|1201
1642505100000|2022-01-18 11:25:00|87598.4|87573.4|87595.2|87570.2|87624.5|87599.5|87578.3|87553.3|1237
1642505400000|2022-01-18 11:30:00|87594.9|87569.9|87603.7|87578.7|87615.2|87581.3|87553.1|87528.1|1163
1642505700000|2022-01-18 11:35:00|87603.8|87578.8|87607.4|87582.4|87634.9|87609.9|87573.4|87548.4|1421
1642506000000|2022-01-18 11:40:00|87608|87583|87611.4|87586.4|87651.5|87626.5|87599.2|87574.2|1348
1642506300000|2022-01-18 11:45:00|87611.7|87586.7|87563.3|87538.3|87636.2|87611.2|87557.1|87532.1|1456
1642506600000|2022-01-18 11:50:00|87562.9|87537.9|87611.8|87586.8|87616.4|87589.1|87554.6|87529.6|1459
1642506900000|2022-01-18 11:55:00|87611.1|87586.1|87611.3|87586.3|87626.7|87601.7|87590.2|87565.2|1390
1642507200000|2022-01-18 12:00:00|87611.5|87586.5|87586|87561|87621.2|87596.2|87581.5|87556.5|1394
1642507500000|2022-01-18 12:05:00|87585.7|87560.7|87634.5|87609.5|87634.9|87609.9|87579.5|87554.5|1144
1642507800000|2022-01-18 12:10:00|87634.7|87609.7|87632.5|87607.5|87639|87614|87597.3|87572.3|1283
1642508100000|2022-01-18 12:15:00|87632.2|87607.2|87624.7|87599.7|87644.1|87619.1|87605.4|87580.4|1307
1642508400000|2022-01-18 12:20:00|87625.4|87600.4|87638.7|87613.7|87652.8|87627.8|87604.2|87579.2|1315
1642508700000|2022-01-18 12:25:00|87639.1|87614.1|87508.6|87483.6|87643.4|87618.4|87506|87481|1544
1642509000000|2022-01-18 12:30:00|87508.5|87483.5|87553.2|87528.2|87578.7|87553.7|87489.6|87464.6|1513
1642509300000|2022-01-18 12:35:00|87553|87528|87571.6|87546.6|87587.5|87562.5|87539.1|87514.1|1504
1642509600000|2022-01-18 12:40:00|87570.5|87545.5|87567.7|87542.7|87618.6|87593.6|87556|87531|1306
1642509900000|2022-01-18 12:45:00|87568|87543|87536.5|87511.5|87569.9|87544.9|87510.9|87485.9|1564
1642510200000|2022-01-18 12:50:00|87536.6|87511.6|87556.1|87531.1|87569.4|87544.4|87509.2|87484.2|1279
1642510500000|2022-01-18 12:55:00|87555.7|87530.7|87515|87490|87563.7|87538.7|87467.6|87442.6|1645
1642510800000|2022-01-18 13:00:00|87516.2|87491.2|87536.8|87511.8|87549.9|87524.9|87492.2|87467.2|1470
1642511100000|2022-01-18 13:05:00|87537|87512|87608.5|87583.5|87615.1|87590.1|87537|87512|1506
1642511400000|2022-01-18 13:10:00|87608.3|87583.3|87666|87641|87696.8|87671.8|87602.5|87577.5|1595
1642511700000|2022-01-18 13:15:00|87665.9|87640.9|87696.9|87671.9|87698.2|87673.2|87640.7|87615.7|1583
1642512000000|2022-01-18 13:20:00|87696.2|87671.2|87670.4|87645.4|87715.8|87690.8|87646.2|87621.2|1582
1642512300000|2022-01-18 13:25:00|87670.6|87645.6|87672.7|87647.7|87686.7|87661.7|87652.1|87624.1|1306
1642512600000|2022-01-18 13:30:00|87683.4|87633.4|87479|87454|87683.4|87641.8|87474.1|87449.1|1838
1642512900000|2022-01-18 13:35:00|87478.5|87453.5|87491.1|87466.1|87520.2|87495.2|87460.7|87435.7|1739
1642513200000|2022-01-18 13:40:00|87490.6|87465.6|87505.1|87480.1|87540.6|87515.6|87479.3|87454.3|1682
1642513500000|2022-01-18 13:45:00|87505|87480|87515.7|87490.7|87524|87499|87480.1|87455.1|1442
1642513800000|2022-01-18 13:50:00|87515.4|87490.4|87520.4|87495.4|87524.9|87499.9|87478.1|87453.1|1552
1642514100000|2022-01-18 13:55:00|87520.8|87495.8|87471.1|87446.1|87531.8|87506.8|87465.8|87440.8|1373
1642514400000|2022-01-18 14:00:00|87470.1|87445.1|87486.8|87461.8|87499.9|87474.9|87463.6|87438.6|1211
1642514700000|2022-01-18 14:05:00|87486.7|87461.7|87552.2|87527.2|87571.2|87546.2|87481.7|87456.7|1595
1642515000000|2022-01-18 14:10:00|87552.3|87527.3|87580|87555|87582.1|87557.1|87531.6|87506.6|1422
1642515300000|2022-01-18 14:15:00|87579.3|87554.3|87622.2|87597.2|87642.8|87617.8|87577.5|87552.5|1592
1642515600000|2022-01-18 14:20:00|87620.3|87595.3|87609.2|87584.2|87642.9|87617.9|87579.6|87554.6|1551
1642515900000|2022-01-18 14:25:00|87609.3|87584.3|87702.7|87677.7|87703.2|87678.2|87606.6|87581.6|1670
1642516200000|2022-01-18 14:30:00|87703.7|87678.7|87746.9|87721.9|87776.3|87748.5|87699.4|87674.4|1382
1642516500000|2022-01-18 14:35:00|87746.1|87721.1|87774|87749|87838.9|87813.9|87746.1|87721.1|1720
1642516800000|2022-01-18 14:40:00|87774.2|87749.2|87773.1|87748.1|87818.3|87793.3|87727.4|87679|1765
1642517100000|2022-01-18 14:45:00|87772.7|87747.7|87834.8|87809.8|87858.7|87822.1|87751.8|87726.8|1698
1642517400000|2022-01-18 14:50:00|87835.1|87810.1|87854.9|87829.9|87887.6|87856.6|87825.8|87800.8|1684
1642517700000|2022-01-18 14:55:00|87857.5|87832.5|87844.3|87819.3|87874.9|87849.9|87826|87801|1746
1642518000000|2022-01-18 15:00:00|87844|87819|87955.8|87930.8|87969.4|87944.4|87842.7|87817.7|1681
1642518300000|2022-01-18 15:05:00|87956|87931|87904|87879|87970.8|87945.8|87896.8|87871.8|1624
1642518600000|2022-01-18 15:10:00|87904.2|87879.2|87918.8|87893.8|87918.8|87893.8|87846.8|87821.8|1653
1642518900000|2022-01-18 15:15:00|87919.4|87894.4|87874.9|87849.9|87926|87901|87844.7|87816.9|1731
1642519200000|2022-01-18 15:20:00|87875.2|87850.2|87845.2|87820.2|87908.4|87883.4|87844.7|87819.7|1629
1642519500000|2022-01-18 15:25:00|87846.9|87821.9|87809.9|87784.9|87850.4|87825.4|87794.9|87769.9|1504
1642519800000|2022-01-18 15:30:00|87810|87785|87855|87830|87877.5|87852.5|87800.8|87775.8|1603
1642520100000|2022-01-18 15:35:00|87854.6|87829.6|87877.5|87852.5|87948.1|87923.1|87854.6|87829.6|1704
1642520400000|2022-01-18 15:40:00|87878|87853|87886.5|87861.5|87913.5|87888.5|87861.4|87836.4|1439
1642520700000|2022-01-18 15:45:00|87888|87863|87887.9|87862.9|87898.4|87873.4|87845.3|87820.3|1637
1642521000000|2022-01-18 15:50:00|87888.4|87863.4|87936.2|87911.2|87936.2|87911.2|87838.9|87813.9|1735
1642521300000|2022-01-18 15:55:00|87937.4|87912.4|87980.6|87955.6|87988.2|87963.2|87922.6|87897.6|1737
1642521600000|2022-01-18 16:00:00|87979.2|87954.2|87954.2|87929.2|88024.8|87999.8|87929.2|87904.2|1566
1642521900000|2022-01-18 16:05:00|87954.7|87929.7|87944.3|87919.3|87963.3|87937.2|87927.9|87902.9|1559
1642522200000|2022-01-18 16:10:00|87944.5|87919.5|87987.5|87962.5|88017.5|87992.5|87936.4|87911.4|1619
1642522500000|2022-01-18 16:15:00|87987.4|87962.4|87972.9|87947.9|88002.7|87977.7|87945.5|87920.5|1581
1642522800000|2022-01-18 16:20:00|87973|87948|87989.8|87964.8|87998.9|87973.9|87965.2|87940.2|1435
1642523100000|2022-01-18 16:25:00|87989.7|87964.7|88048.1|88023.1|88087.8|88047.1|87976.6|87938.8|1705
1642523400000|2022-01-18 16:30:00|88048.8|88023.8|88110.4|88085.4|88113.7|88088.7|88040.2|88015.2|1525
1642523700000|2022-01-18 16:35:00|88109.3|88084.3|88047.2|87997.2|88126.1|88100.8|88046.1|87996.1|1232
1642524000000|2022-01-18 16:40:00|88047|87997|88034.6|87984.6|88062.2|88012.2|88020.6|87972.7|1145
1642524300000|2022-01-18 16:45:00|88035|87985|87978|87928|88038.9|88013.9|87958.8|87908.8|1169
1642524600000|2022-01-18 16:50:00|87974.1|87924.1|87957.8|87932.8|87974.1|87939.1|87935.8|87910.8|1252
1642524900000|2022-01-18 16:55:00|87958|87933|88015.1|87990.1|88018.4|87993.4|87953.9|87928.9|1228
1642525200000|2022-01-18 17:00:00|88014.8|87989.8|88054.2|88004.2|88055.8|88013.9|88008.5|87970.6|1335
1642525500000|2022-01-18 17:05:00|88053.9|88003.9|88083.7|88058.7|88101.2|88068.2|88045.5|88002.7|1511
1642525800000|2022-01-18 17:10:00|88083.5|88058.5|88097.7|88072.7|88118.1|88082.2|88066.6|88025.4|1395
1642526100000|2022-01-18 17:15:00|88097.1|88072.1|88076.6|88051.6|88104.7|88073|88060.7|88034.5|952
1642526400000|2022-01-18 17:20:00|88076.2|88051.2|88065|88015|88082.9|88051.2|88003.7|87953.7|1414
1642526700000|2022-01-18 17:25:00|88064.5|88014.5|88115.8|88090.8|88186.7|88136.7|88030|87995.3|1395
1642527000000|2022-01-18 17:30:00|88115.6|88090.6|88148.9|88098.9|88179.9|88135.4|87999.8|87949.8|1429
1642527300000|2022-01-18 17:35:00|88148.8|88098.8|88207|88182|88213.7|88183.9|88141.3|88091.3|1204
1642527600000|2022-01-18 17:40:00|88206.2|88181.2|88205.9|88180.9|88210.2|88185.2|88189.8|88153.4|1059
1642527900000|2022-01-18 17:45:00|88205.7|88180.7|88221.3|88196.3|88239.5|88205.5|88204.7|88179.7|1222
1642528200000|2022-01-18 17:50:00|88222.3|88197.3|88219.9|88169.9|88234.3|88209.3|88184.8|88150.7|1447
1642528500000|2022-01-18 17:55:00|88220.3|88170.3|88198.2|88173.2|88225|88200|88191.9|88160.4|1233
1642528800000|2022-01-18 18:00:00|88198.7|88173.7|88239|88214|88243.2|88218.2|88194.5|88169.5|1064
1642529100000|2022-01-18 18:05:00|88238.5|88213.5|88243.5|88218.5|88267.1|88229.3|88228.9|88194.4|1060
1642529400000|2022-01-18 18:10:00|88243.8|88218.8|88240.8|88215.8|88256.2|88224.2|88235.9|88205.5|994
1642529700000|2022-01-18 18:15:00|88242.4|88217.4|88208.3|88183.3|88243.6|88218.6|88205.2|88173.3|1198
1642530000000|2022-01-18 18:20:00|88208.4|88183.4|88229|88204|88233.4|88208.4|88207.8|88182.8|1059
1642530300000|2022-01-18 18:25:00|88228.4|88203.4|88281.1|88256.1|88299.4|88267.9|88228.3|88203.3|980
1642530600000|2022-01-18 18:30:00|88280.8|88255.8|88287.5|88262.5|88305.2|88264.8|88250.3|88220.4|1286
1642530900000|2022-01-18 18:35:00|88286.4|88261.4|88263.5|88238.5|88292.6|88267.6|88259.6|88234.6|1241
1642531200000|2022-01-18 18:40:00|88264.6|88239.6|88202|88177|88265.6|88240.6|88190.3|88143.3|1149
1642531500000|2022-01-18 18:45:00|88201.7|88176.7|88145.9|88120.9|88206.4|88181.4|88144.5|88105|1218
1642531800000|2022-01-18 18:50:00|88146.6|88121.6|88132.2|88082.2|88170.3|88129.1|88098.2|88048.2|1379
1642532100000|2022-01-18 18:55:00|88132.5|88082.5|88163.1|88113.1|88164.4|88114.4|88083.4|88033.4|1320
1642532400000|2022-01-18 19:00:00|88163.5|88113.5|88145.8|88095.8|88166|88128.8|88127.4|88088.2|1207
1642532700000|2022-01-18 19:05:00|88145.6|88095.6|88139.5|88089.5|88155.5|88118.5|88128.2|88082.1|1036
1642533000000|2022-01-18 19:10:00|88139.9|88089.9|88123.5|88073.5|88142.3|88101.9|88114.6|88072.6|923
1642533300000|2022-01-18 19:15:00|88125.4|88075.4|88064.5|88014.5|88135.8|88085.8|88063.6|88013.6|1104
1642533600000|2022-01-18 19:20:00|88064.7|88014.7|88067|88017|88067.6|88017.6|88033|87983|1133
1642533900000|2022-01-18 19:25:00|88066.9|88016.9|88112.3|88062.3|88116.3|88066.3|88065.3|88015.3|1046
1642534200000|2022-01-18 19:30:00|88112.2|88062.2|88056.9|88006.9|88117.9|88078.3|88038.6|88003.7|1203
1642534500000|2022-01-18 19:35:00|88057.2|88007.2|88001.9|87951.9|88057.4|88019.5|87988.9|87938.9|963
1642534800000|2022-01-18 19:40:00|88002.8|87952.8|87986|87961|88010.6|87968.6|87979.8|87945.6|932
1642535100000|2022-01-18 19:45:00|87986.1|87961.1|87990|87965|88004.8|87971.2|87983.8|87947|777
1642535400000|2022-01-18 19:50:00|87990.3|87965.3|87968.4|87943.4|88013.3|87975.8|87960.9|87917.9|1136
1642535700000|2022-01-18 19:55:00|87968.2|87943.2|88030.3|88005.3|88054.6|88012.3|87965.9|87930.8|1684
1642536000000|2022-01-18 20:00:00|88029.8|88004.8|88034.3|87984.3|88043.2|88005.9|88004.5|87964.1|1431
1642536300000|2022-01-18 20:05:00|88032.9|87982.9|88041.4|87991.4|88050.6|88005.2|88013.1|87974.1|1219
1642536600000|2022-01-18 20:10:00|88041.3|87991.3|88049.8|87999.8|88054.4|88016.4|88030.7|87990.9|1073
1642536900000|2022-01-18 20:15:00|88049.7|87999.7|88115|88065|88118.5|88076.5|88041.2|87999.6|1238
1642537200000|2022-01-18 20:20:00|88115.1|88065.1|88124.1|88099.1|88139.8|88101.3|88101.7|88063.8|959
1642537500000|2022-01-18 20:25:00|88123.6|88098.6|88134.7|88084.7|88150.1|88110.5|88120.5|88082|935
1642537800000|2022-01-18 20:30:00|88134.2|88084.2|88194.2|88144.2|88197.9|88147.9|88122.9|88076.8|1082
1642538100000|2022-01-18 20:35:00|88194.3|88144.3|88198.3|88148.3|88203.2|88153.2|88184.6|88134.6|956
1642538400000|2022-01-18 20:40:00|88197.9|88147.9|88200.9|88150.9|88238|88188|88193|88143|887
1642538700000|2022-01-18 20:45:00|88201.1|88151.1|88140.2|88090.2|88260.4|88151.1|88093|88017.1|1330
1642539000000|2022-01-18 20:50:00|88140.3|88090.3|88183.3|88133.3|88185.7|88135.7|88132.3|88082.3|1075
1642539300000|2022-01-18 20:55:00|88184.4|88134.4|88221.6|88171.6|88231.8|88181.8|88182.5|88132.5|1235
1642539600000|2022-01-18 21:00:00|88222.1|88172.1|88209.2|88159.2|88228.4|88181.5|88170.5|88124.7|1140
1642539900000|2022-01-18 21:05:00|88207|88157|88189.2|88139.2|88217.3|88167.3|88186.3|88136.3|856
1642540200000|2022-01-18 21:10:00|88187.9|88137.9|88184.2|88134.2|88199.5|88159.2|88168.9|88118.9|774
1642540500000|2022-01-18 21:15:00|88177.9|88127.9|88168.7|88118.7|88187.6|88137.6|88163.8|88113.8|784
1642540800000|2022-01-18 21:20:00|88168.2|88118.2|88172.1|88122.1|88183.3|88133.3|88148.6|88098.6|825
1642541100000|2022-01-18 21:25:00|88173.3|88123.3|88187.7|88004.4|88406.2|88136.3|88138.9|87840.5|1133
1642541400000|2022-01-18 21:30:00|88192.3|88049.9|88182.6|88132.6|88406.1|88149.9|88152.4|87834.2|1537
1642541700000|2022-01-18 21:35:00|88183.5|88133.5|88189.9|88139.9|88314.8|88146|88167.6|87976.1|861
1642542000000|2022-01-18 21:40:00|88183.8|88133.8|88226.1|87932.3|88346.6|88140.1|88092.8|87689.4|1313
1642542300000|2022-01-18 21:45:00|88221.4|87940.4|88187.9|87965.4|88331.9|88076.9|88079|87834.9|742
1642542600000|2022-01-18 21:50:00|88219.7|87951.2|88071|88021|88245.8|88061.6|88053.2|87921.6|633
1642542900000|2022-01-18 21:55:00|88059.5|88009.5|88193.7|87971.5|88598.4|88101.4|88059.5|87720.6|794
1642543200000|2022-01-18 22:00:00|88264.4|87902.9|88325.9|87828.9|88352.5|87902.9|88227.3|87730.3|65
1642543500000|2022-01-18 22:05:00|88331.1|87834.1|88329.7|87832.7|88356.9|87890.6|88304.1|87812|179
1642543800000|2022-01-18 22:10:00|88314.3|87817.3|88263|87766|88360|87901.8|88258.7|87761.7|258
1642544100000|2022-01-18 22:15:00|88258.9|87761.9|88289.4|87792.4|88412.1|87915.1|88175.1|87678.1|287
1642544400000|2022-01-18 22:20:00|88277.4|87780.4|88276.6|87779.6|88421.4|87924.4|88160.6|87663.6|475
1642544700000|2022-01-18 22:25:00|88309.7|87812.7|88331|87834|88418.5|87921.5|88227.5|87730.5|353
1642545000000|2022-01-18 22:30:00|88322.2|87825.2|88331.8|87841.9|88343|87869.4|88249.3|87752.3|617
1642545300000|2022-01-18 22:35:00|88329.1|87849.9|88330.3|87848.7|88345.5|87864.3|88227.5|87730.5|543
1642545600000|2022-01-18 22:40:00|88330.2|87839.8|88306.8|87850|88352.1|87881.4|88270.9|87773.9|315
1642545900000|2022-01-18 22:45:00|88295|87852.2|88336.2|87906.7|88380.6|87919.7|88265|87768|566
1642546200000|2022-01-18 22:50:00|88334.1|87899.9|88319.6|87955.4|88362.8|87998.2|88281.1|87883.6|687
1642546500000|2022-01-18 22:55:00|88324.3|87953.1|88277.7|87922|88338.5|87992.6|88261.1|87908.6|605
1642546800000|2022-01-18 23:00:00|88269.9|87968.4|88287.3|88038.6|88367|88064.2|88247.8|87953.8|863
1642547100000|2022-01-18 23:05:00|88303.5|88029.1|88291.7|88034.2|88373.8|88083.4|88262.8|87986.2|910
1642547400000|2022-01-18 23:10:00|88302.3|88024.4|88297.5|88038.9|88329|88060.2|88255.6|88007|631
1642547700000|2022-01-18 23:15:00|88293.3|88039.6|88121.9|88071.9|88314.2|88091.9|88109.6|87998.1|707
1642548000000|2022-01-18 23:20:00|88122.4|88072.4|88176.3|87990.1|88200.7|88085.2|88089.1|87867.6|624
1642548300000|2022-01-18 23:25:00|88177.2|87990.6|88107.1|88057.1|88179.2|88057.8|88098|87980.4|423
1642548600000|2022-01-18 23:30:00|88107.3|88057.3|88129.3|88079.3|88191.7|88082.1|88105.9|88012.1|684
1642548900000|2022-01-18 23:35:00|88129.2|88079.2|88164|88035.5|88177.9|88087.1|88120.4|88025|438
1642549200000|2022-01-18 23:40:00|88167.8|88030.2|88304.1|88030|88334.1|88079.3|88121.8|87977.9|578
1642549500000|2022-01-18 23:45:00|88307.2|88028.1|88176.8|88005.3|88323.6|88063.2|88168|87980.6|652
1642549800000|2022-01-18 23:50:00|88174.7|88007.1|88132.5|88082.5|88184|88085.1|88099.1|87988.6|605
1642550100000|2022-01-18 23:55:00|88133.3|88083.3|88133.2|88083.2|88175.2|88086.7|88117.4|88027.7|593
1642550400000|2022-01-19 00:00:00|88131.4|88081.4|88155.7|88105.7|88198|88131.6|88116.7|88066.7|992
1642550700000|2022-01-19 00:05:00|88155.9|88105.9|88165.3|88115.3|88230.4|88143.5|88133.5|88073.1|900
1642551000000|2022-01-19 00:10:00|88164.1|88114.1|88162.3|88112.3|88207.4|88122.9|88149|88064.3|998
1642551300000|2022-01-19 00:15:00|88162.2|88112.2|88147.7|88097.7|88217|88124.2|88137.9|88055.3|1431
1642551600000|2022-01-19 00:20:00|88147.1|88097.1|88174.9|88044.9|88202.5|88108.5|88129.1|88040.4|1086
1642551900000|2022-01-19 00:25:00|88134|88084|88193.4|88067.7|88211.7|88104.5|88128.8|88040.3|987
1642552200000|2022-01-19 00:30:00|88192.7|88062.5|88262.6|88212.6|88311.9|88223.9|88152.3|88060.7|883
1642552500000|2022-01-19 00:35:00|88263.2|88213.2|88257.6|88207.6|88282.6|88232.6|88249.4|88199.4|725
1642552800000|2022-01-19 00:40:00|88258|88208|88229.5|88179.5|88258.4|88208.4|88213.3|88163.3|766
1642553100000|2022-01-19 00:45:00|88229.3|88179.3|88261.9|88211.9|88269|88219|88229|88179|1020
1642553400000|2022-01-19 00:50:00|88258.8|88208.8|88258.6|88208.6|88271.4|88221.4|88240.8|88196.2|889
1642553700000|2022-01-19 00:55:00|88258.8|88208.8|88154|88104|88264.1|88214.1|88152|88102|1136
1642554000000|2022-01-19 01:00:00|88153.9|88103.9|88167.2|88117.2|88195.2|88145.2|88145.5|88095.5|1263
1642554300000|2022-01-19 01:05:00|88167|88117|88170|88120|88182.7|88132.7|88163.1|88113.1|748
1642554600000|2022-01-19 01:10:00|88170.5|88120.5|88178.7|88128.7|88183.6|88133.6|88167.4|88117.4|576
1642554900000|2022-01-19 01:15:00|88179.2|88129.2|88182.5|88132.5|88189.8|88139.8|88168.4|88118.4|736
1642555200000|2022-01-19 01:20:00|88183.2|88133.2|88203.7|88153.7|88204.2|88154.2|88178.6|88128.6|664
1642555500000|2022-01-19 01:25:00|88203.5|88153.5|88144.8|88094.8|88211|88156.7|88131.1|88043.5|1274
1642555800000|2022-01-19 01:30:00|88145|88095|88100.7|88050.7|88194.8|88099.5|88075.2|87974.8|1146
1642556100000|2022-01-19 01:35:00|88100.5|88050.5|88063.2|88013.2|88114.1|88064.1|88055.6|88005.6|935
1642556400000|2022-01-19 01:40:00|88063.3|88013.3|88064.3|88014.3|88109.8|88018.8|88044.1|87969.2|803
1642556700000|2022-01-19 01:45:00|88063|88013|88077.4|88027.4|88102.1|88032.3|88046.8|87977|827
1642557000000|2022-01-19 01:50:00|88077.3|88027.3|88063.7|88013.7|88112|88030|88060.1|87975|929
1642557300000|2022-01-19 01:55:00|88063.9|88013.9|88045.8|87995.8|88065.2|88015.2|88041.7|87991.7|896
1642557600000|2022-01-19 02:00:00|88045.6|87995.6|88046.3|87996.3|88055.9|88005.9|88039|87989|874
1642557900000|2022-01-19 02:05:00|88045.9|87995.9|88033.9|87983.9|88051.3|88001.3|88020.9|87970.9|860
1642558200000|2022-01-19 02:10:00|88033.6|87983.6|88042.4|87992.4|88047.4|87997.4|88021.2|87971.2|791
1642558500000|2022-01-19 02:15:00|88045.1|87995.1|88031.7|87981.7|88046.4|87996.4|88025.3|87975.3|800
1642558800000|2022-01-19 02:20:00|88032|87982|88020.9|87970.9|88045.1|87995.1|87992.4|87942.4|910
1642559100000|2022-01-19 02:25:00|88023.7|87973.7|88011.6|87961.6|88024|87974|87997.5|87947.5|692
1642559400000|2022-01-19 02:30:00|88011.5|87961.5|88015.7|87965.7|88029.8|87979.8|88011.5|87961.5|777
1642559700000|2022-01-19 02:35:00|88015|87965|88015.2|87965.2|88025.8|87975.8|88002.5|87952.5|814
1642560000000|2022-01-19 02:40:00|88015.7|87965.7|88042.7|87992.7|88053.2|88003.2|88012|87962|823
1642560300000|2022-01-19 02:45:00|88043.6|87993.6|88055.3|88005.3|88063.1|88013.1|88034.5|87984.5|755
1642560600000|2022-01-19 02:50:00|88055.6|88005.6|88072|88022|88075.7|88025.7|88046|87996|843
1642560900000|2022-01-19 02:55:00|88072.6|88022.6|88080.6|88030.6|88097.6|88047.6|88071.9|88021.9|849
1642561200000|2022-01-19 03:00:00|88084.6|88034.6|88087.1|88037.1|88095.3|88045.3|88076.9|88026.9|885
1642561500000|2022-01-19 03:05:00|88089.2|88039.2|88085.3|88035.3|88105.6|88055.6|88082.4|88032.4|940
1642561800000|2022-01-19 03:10:00|88085.4|88035.4|88046.8|87996.8|88094.6|88044.6|88039.7|87960.6|741
1642562100000|2022-01-19 03:15:00|88048|87998|88080.4|88030.4|88089.8|88039.8|88043.1|87993.1|906
1642562400000|2022-01-19 03:20:00|88080.6|88030.6|88083.6|88033.6|88128|88042.5|88075.1|87998.5|460
1642562700000|2022-01-19 03:25:00|88083.8|88033.8|88088.9|88038.9|88093.6|88043.6|88076.4|88026.4|662
1642563000000|2022-01-19 03:30:00|88088.7|88038.7|88082.7|88032.7|88092.5|88042.5|88080.1|88030.1|634
1642563300000|2022-01-19 03:35:00|88082.5|88032.5|88065.3|88015.3|88085.9|88035.9|88062.7|88012.7|787
1642563600000|2022-01-19 03:40:00|88065.7|88015.7|88052.8|88002.8|88076.9|88026.9|88036.9|87986.9|857
1642563900000|2022-01-19 03:45:00|88052.7|88002.7|88061.3|88011.3|88067.1|88017.1|88037.8|87987.8|859
1642564200000|2022-01-19 03:50:00|88061.7|88011.7|88063.6|88013.6|88068.4|88018.4|88050.5|88000.5|625
1642564500000|2022-01-19 03:55:00|88064.1|88014.1|88064|88014|88072.7|88022.7|88055.1|88005.1|687
1642564800000|2022-01-19 04:00:00|88067.3|88017.3|88079.6|88029.6|88082.5|88032.5|88059.5|88009.5|764
1642565100000|2022-01-19 04:05:00|88075.5|88025.5|88074.9|88024.9|88081.9|88031.9|88071.5|88021.5|492
1642565400000|2022-01-19 04:10:00|88075.1|88025.1|88065.3|88015.3|88084|88034|88063.6|88013.6|587
1642565700000|2022-01-19 04:15:00|88068.7|88018.7|88054|88004|88072|88022|88054|88004|639
1642566000000|2022-01-19 04:20:00|88056|88006|88051.7|88001.7|88068.1|88018.1|88048.4|87998.4|625
1642566300000|2022-01-19 04:25:00|88051.8|88001.8|88035|87985|88054.5|88004.5|88026.1|87976.1|645
1642566600000|2022-01-19 04:30:00|88034.4|87984.4|88027|87977|88038.4|87988.4|88020|87970|716
1642566900000|2022-01-19 04:35:00|88027.1|87977.1|88017.4|87967.4|88030.4|87980.4|88014.8|87964.8|621
1642567200000|2022-01-19 04:40:00|88016.7|87966.7|88037.5|87987.5|88037.7|87987.7|88016.6|87966.6|610
1642567500000|2022-01-19 04:45:00|88037.9|87987.9|88036.5|87986.5|88040.8|87990.8|88024.2|87974.2|510
1642567800000|2022-01-19 04:50:00|88035|87985|88041|87991|88074.1|87994.3|88032.1|87947.4|549
1642568100000|2022-01-19 04:55:00|88040.8|87990.8|88032.4|87982.4|88065.7|87995|88021.4|87935.8|698
1642568400000|2022-01-19 05:00:00|88031.9|87981.9|88038.2|87988.2|88050.3|88000.3|88028.2|87978.2|558
1642568700000|2022-01-19 05:05:00|88038.8|87988.8|88040|87990|88045.2|87995.2|88026.6|87976.6|545
1642569000000|2022-01-19 05:10:00|88040.1|87990.1|88058|88008|88062.7|88012.7|88034.7|87984.7|663
1642569300000|2022-01-19 05:15:00|88058.1|88008.1|88045.7|87995.7|88061.2|88011.2|88039.8|87989.8|633
1642569600000|2022-01-19 05:20:00|88045.8|87995.8|88042.6|87992.6|88050.7|88000.7|88038.3|87988.3|518
1642569900000|2022-01-19 05:25:00|88042.8|87992.8|88053.7|88003.7|88062.5|88012.5|88040.4|87990.4|616
1642570200000|2022-01-19 05:30:00|88053.8|88003.8|88040.1|87990.1|88061.8|88011.8|88029.2|87979.2|603
1642570500000|2022-01-19 05:35:00|88040.9|87990.9|88030.6|87980.6|88043.5|87993.5|88015.9|87965.9|633
1642570800000|2022-01-19 05:40:00|88029.6|87979.6|88032.4|87982.4|88039.8|87989.8|88019.2|87969.2|531
1642571100000|2022-01-19 05:45:00|88032.1|87982.1|88062.3|88012.3|88068.3|88018.3|88030.8|87980.8|815
1642571400000|2022-01-19 05:50:00|88063.1|88013.1|88053|88003|88070.3|88020.3|88048.1|87998.1|740
1642571700000|2022-01-19 05:55:00|88052.4|88002.4|88046|87996|88071.6|88021.6|88042.9|87992.9|666
1642572000000|2022-01-19 06:00:00|88046.7|87996.7|88071.6|88021.6|88078.2|88028.2|88044.9|87994.9|770
1642572300000|2022-01-19 06:05:00|88071.9|88021.9|88089.6|88039.6|88099.5|88049.5|88071.1|88021.1|830
1642572600000|2022-01-19 06:10:00|88091.7|88041.7|88080.6|88030.6|88093.7|88043.7|88076.5|88026.5|542
1642572900000|2022-01-19 06:15:00|88081.4|88031.4|88079.2|88029.2|88089.5|88039.5|88069.8|88019.8|537
1642573200000|2022-01-19 06:20:00|88078.8|88028.8|88044.5|87994.5|88097.8|88047.8|88042|87992|712
1642573500000|2022-01-19 06:25:00|88042.9|87992.9|88030.8|87980.8|88053.6|88003.6|88024|87980.8|570
1642573800000|2022-01-19 06:30:00|88031|87981|88052.5|88002.5|88052.5|88002.5|88028|87978|745
1642574100000|2022-01-19 06:35:00|88052.7|88002.7|88045.7|87995.7|88057.4|88007.4|88043.6|87993.6|618
1642574400000|2022-01-19 06:40:00|88045.5|87995.5|88041.4|87991.4|88049.5|87999.5|88032.9|87982.9|750
1642574700000|2022-01-19 06:45:00|88041.6|87991.6|88038.7|87988.7|88045.4|87995.4|88031.3|87981.3|550
1642575000000|2022-01-19 06:50:00|88036.6|87986.6|88049.6|87999.6|88050|88000|88036|87986|714
1642575300000|2022-01-19 06:55:00|88049.5|87999.5|88060.1|88010.1|88065.5|88015.5|88044.6|87994.6|776
1642575600000|2022-01-19 07:00:00|88059.2|88009.2|88046|87996|88084.3|88034.3|88032.2|87982.6|1240
1642575900000|2022-01-19 07:05:00|88033.4|88008.4|88082.1|88032.1|88099.3|88062.8|88033.3|87993.2|1143
1642576200000|2022-01-19 07:10:00|88081.8|88031.8|88121.7|88071.7|88133.2|88083.2|88066.2|88026.1|1340
1642576500000|2022-01-19 07:15:00|88120.4|88070.4|88130.1|88080.1|88165.2|88115.2|88099.7|88049.7|1610
1642576800000|2022-01-19 07:20:00|88130.3|88080.3|88153.9|88103.9|88177.8|88127.8|88108.6|88068|1416
1642577100000|2022-01-19 07:25:00|88154.1|88104.1|88120.7|88095.7|88158.1|88119|88112|88074.4|1111
1642577400000|2022-01-19 07:30:00|88119.8|88094.8|88058.5|88033.5|88157.9|88122.3|88039.5|88007.7|1380
1642577700000|2022-01-19 07:35:00|88059|88034|88029.4|88004.4|88100.2|88050.7|87993.7|87960.4|1533
1642578000000|2022-01-19 07:40:00|88030.2|88005.2|88088.9|88063.9|88104|88079|88021|87984|1528
1642578300000|2022-01-19 07:45:00|88089.1|88064.1|88075.1|88050.1|88116.6|88091.6|88074.2|88040.4|1278
1642578600000|2022-01-19 07:50:00|88075|88050|88035.4|88010.4|88107|88078.1|88031.4|88006.4|1371
1642578900000|2022-01-19 07:55:00|88035.8|88010.8|88084.4|88059.4|88122.5|88088.5|88035.8|88010.8|1118
1642579200000|2022-01-19 08:00:00|88082.9|88057.9|88127.6|88102.6|88129.3|88104.3|88018.8|87993.8|1258
1642579500000|2022-01-19 08:05:00|88127.3|88102.3|88023.7|87998.7|88130.6|88105.6|88022.2|87997.2|1781
1642579800000|2022-01-19 08:10:00|88023.3|87998.3|87959.7|87934.7|88024.7|87999.7|87916.4|87891.4|1462
1642580100000|2022-01-19 08:15:00|87959.6|87934.6|87955.8|87930.8|87978.9|87953.9|87926.1|87901.1|1240
1642580400000|2022-01-19 08:20:00|87955.9|87930.9|88008|87983|88010.6|87985.6|87954.2|87929.2|1417
1642580700000|2022-01-19 08:25:00|88006.6|87981.6|87978.6|87953.6|88013.2|87988.2|87961.2|87936.2|1555
1642581000000|2022-01-19 08:30:00|87979.6|87954.6|87918|87893|87988.1|87963.1|87890.1|87855.1|1792
1642581300000|2022-01-19 08:35:00|87919|87894|87905.7|87880.7|87923.4|87898.4|87884.4|87859.4|1402
1642581600000|2022-01-19 08:40:00|87905.8|87880.8|87893.1|87868.1|87957.9|87932.9|87887.7|87862.7|1385
1642581900000|2022-01-19 08:45:00|87892|87867|87896.1|87871.1|87915.1|87880.2|87871.1|87846.1|1410
1642582200000|2022-01-19 08:50:00|87897.2|87872.2|87846.2|87821.2|87908.5|87883.5|87836.5|87797.1|1433
1642582500000|2022-01-19 08:55:00|87846.1|87821.1|87909.4|87884.4|87959|87934|87826.9|87801.9|1520
1642582800000|2022-01-19 09:00:00|87909.3|87884.3|87894.5|87869.5|87946.6|87921.6|87884.3|87859.3|1438
1642583100000|2022-01-19 09:05:00|87895|87870|87782|87757|87895|87870|87775.3|87750.3|1269
1642583400000|2022-01-19 09:10:00|87781.5|87756.5|87750.2|87725.2|87787.6|87757.3|87728.5|87703.5|1333
1642583700000|2022-01-19 09:15:00|87751.9|87726.9|87741.5|87716.5|87771.7|87742.8|87728.4|87703.4|1275
1642584000000|2022-01-19 09:20:00|87741.7|87716.7|87792|87767|87803.7|87778.7|87723.2|87698.2|1338
1642584300000|2022-01-19 09:25:00|87793.9|87768.9|87829|87804|87841.5|87816.5|87773.3|87748.3|1293
1642584600000|2022-01-19 09:30:00|87828.8|87803.8|87741.1|87716.1|87830.5|87805.5|87724.7|87699.7|1300
1642584900000|2022-01-19 09:35:00|87741.2|87716.2|87771.3|87746.3|87772.8|87747.8|87734.5|87709.5|1065
1642585200000|2022-01-19 09:40:00|87771.1|87746.1|87707.9|87682.9|87784.1|87759.1|87677.9|87652.9|1384
1642585500000|2022-01-19 09:45:00|87707.6|87682.6|87762.6|87737.6|87803.8|87778.8|87695.2|87670.2|1425
1642585800000|2022-01-19 09:50:00|87763.1|87738.1|87821.8|87796.8|87826.9|87801.9|87745.9|87720.9|1145
1642586100000|2022-01-19 09:55:00|87821.9|87796.9|87660.6|87635.6|87822.4|87797.4|87642.2|87617.2|1735
1642586400000|2022-01-19 10:00:00|87661.8|87636.8|87755|87730|87783.4|87758.4|87653.2|87628.2|1626
1642586700000|2022-01-19 10:05:00|87755.9|87730.9|87800.3|87775.3|87817.3|87782.6|87698.5|87673.5|1441
1642587000000|2022-01-19 10:10:00|87799.6|87774.6|87826.6|87801.6|87832.8|87807.8|87764.4|87739.4|1282
1642587300000|2022-01-19 10:15:00|87826.8|87801.8|87787.9|87762.9|87828.7|87803.7|87763.8|87738.8|1229
1642587600000|2022-01-19 10:20:00|87786|87761|87704.3|87679.3|87791|87766|87690.8|87665.8|1217
1642587900000|2022-01-19 10:25:00|87703.7|87678.7|87685.5|87660.5|87712.3|87687.3|87657|87632|1102
1642588200000|2022-01-19 10:30:00|87685.6|87660.6|87533.9|87508.9|87698.3|87673.3|87533.9|87508.9|1404
1642588500000|2022-01-19 10:35:00|87538.5|87513.5|87591.6|87566.6|87597.8|87572.8|87536.3|87511.3|1348
1642588800000|2022-01-19 10:40:00|87590.6|87565.6|87570|87545|87597.5|87572.5|87553.7|87521.8|1222
1642589100000|2022-01-19 10:45:00|87569.9|87544.9|87570.4|87545.4|87592.3|87567.3|87562.7|87537.7|1065
1642589400000|2022-01-19 10:50:00|87569.9|87544.9|87585.5|87560.5|87588.2|87563.2|87557.8|87532.8|1108
1642589700000|2022-01-19 10:55:00|87585.6|87560.6|87538|87513|87593.7|87568.7|87529.4|87504.4|1173
1642590000000|2022-01-19 11:00:00|87538.2|87513.2|87539|87514|87565|87540|87528.2|87503.2|1042
1642590300000|2022-01-19 11:05:00|87540.5|87515.5|87631.2|87606.2|87648.7|87623.7|87529.4|87504.4|1450
1642590600000|2022-01-19 11:10:00|87631.5|87606.5|87662.4|87637.4|87679.5|87654.5|87607.1|87582.1|1242
1642590900000|2022-01-19 11:15:00|87662.9|87637.9|87667.1|87642.1|87689.8|87664.8|87646|87621|1118
1642591200000|2022-01-19 11:20:00|87666.7|87641.7|87707.6|87682.6|87712.7|87687.7|87665.9|87640.9|1132
1642591500000|2022-01-19 11:25:00|87707.9|87682.9|87743.4|87718.4|87749.4|87724.4|87699.1|87674.1|1262
1642591800000|2022-01-19 11:30:00|87743|87718|87756.7|87731.7|87767.6|87742.6|87720|87695|1200
1642592100000|2022-01-19 11:35:00|87756.1|87731.1|87739.5|87714.5|87756.1|87731.1|87727.2|87702.2|1108
1642592400000|2022-01-19 11:40:00|87739.6|87714.6|87763.1|87738.1|87774.6|87749.6|87737.1|87712.1|896
1642592700000|2022-01-19 11:45:00|87762.9|87737.9|87734.8|87709.8|87792.7|87767.7|87733|87708|864
1642593000000|2022-01-19 11:50:00|87735|87710|87709.3|87684.3|87746|87721|87695.1|87670.1|1003
1642593300000|2022-01-19 11:55:00|87708.9|87683.9|87696.7|87671.7|87715.7|87690.7|87684|87659|1168
1642593600000|2022-01-19 12:00:00|87696.5|87671.5|87710.4|87685.4|87730.6|87705.6|87664.5|87631.1|1142
1642593900000|2022-01-19 12:05:00|87712|87687|87722|87697|87733.1|87708.1|87702.1|87677.1|963
1642594200000|2022-01-19 12:10:00|87721.7|87696.7|87765.3|87740.3|87782.4|87746|87714.2|87689.2|1045
1642594500000|2022-01-19 12:15:00|87763.2|87738.2|87729|87704|87772.6|87747.6|87710.5|87685.5|1109
1642594800000|2022-01-19 12:20:00|87729.1|87704.1|87761.2|87736.2|87770.7|87745.7|87726.9|87701.9|1011
1642595100000|2022-01-19 12:25:00|87760.4|87735.4|87809.2|87784.2|87811.5|87786.5|87759.6|87734.6|1092
1642595400000|2022-01-19 12:30:00|87809.3|87784.3|87752.6|87727.6|87810|87785|87737.3|87712.3|914
1642595700000|2022-01-19 12:35:00|87753.1|87728.1|87792.5|87767.5|87792.5|87767.5|87737.3|87712.3|856
1642596000000|2022-01-19 12:40:00|87791|87766|87792.2|87767.2|87818.1|87793.1|87780.2|87755.2|931
1642596300000|2022-01-19 12:45:00|87792|87767|87707.6|87682.6|87792|87767|87701.9|87676.9|948
1642596600000|2022-01-19 12:50:00|87707.1|87682.1|87716.3|87691.3|87728.5|87703.5|87687|87662|1021
1642596900000|2022-01-19 12:55:00|87715.2|87690.2|87763.7|87738.7|87769|87744|87689.1|87664.1|1345
1642597200000|2022-01-19 13:00:00|87761|87736|87660.6|87635.6|87762.6|87737.6|87657.6|87632.6|1374
1642597500000|2022-01-19 13:05:00|87660.7|87635.7|87609|87584|87665.1|87640.1|87599|87574|1367
1642597800000|2022-01-19 13:10:00|87608.9|87583.9|87590.6|87565.6|87609.9|87584.9|87562.9|87537.9|1343
1642598100000|2022-01-19 13:15:00|87592.8|87567.8|87548.2|87523.2|87606.6|87581.6|87536|87511|1362
1642598400000|2022-01-19 13:20:00|87548.8|87523.8|87537.4|87512.4|87556.9|87531.9|87518.4|87493.4|1292
1642598700000|2022-01-19 13:25:00|87537.5|87512.5|87499.2|87449.2|87545.5|87520.5|87471.4|87429.6|1212
1642599000000|2022-01-19 13:30:00|87498.6|87448.6|87532.3|87507.3|87542.3|87517.3|87492.3|87448.2|1641
1642599300000|2022-01-19 13:35:00|87533.6|87508.6|87552.2|87527.2|87579.4|87554.4|87511.9|87486.9|1418
1642599600000|2022-01-19 13:40:00|87552.7|87527.7|87603.4|87578.4|87609.6|87584.6|87513.8|87488.8|1557
1642599900000|2022-01-19 13:45:00|87604|87579|87570.3|87545.3|87632.7|87607.7|87560.3|87535.3|1431
1642600200000|2022-01-19 13:50:00|87570.2|87545.2|87596.1|87571.1|87602.1|87577.1|87495.7|87470.7|1427
1642600500000|2022-01-19 13:55:00|87596.4|87571.4|87537.3|87512.3|87598.6|87573.6|87519.4|87494.4|1597
1642600800000|2022-01-19 14:00:00|87538.8|87513.8|87564|87539|87600.6|87575.6|87502.1|87477.1|1405
1642601100000|2022-01-19 14:05:00|87563|87538|87687.4|87662.4|87687.4|87662.4|87561.4|87536.4|1418
1642601400000|2022-01-19 14:10:00|87686.9|87661.9|87715.8|87690.8|87726.9|87701.9|87681.2|87656.2|1432
1642601700000|2022-01-19 14:15:00|87715.5|87690.5|87694.6|87669.6|87719.4|87694.4|87645.3|87620.3|1554
1642602000000|2022-01-19 14:20:00|87695|87670|87597.2|87572.2|87695|87670|87577.5|87552.5|1517
1642602300000|2022-01-19 14:25:00|87596.5|87571.5|87513.4|87488.4|87601.9|87576.9|87511.4|87486.4|1511
1642602600000|2022-01-19 14:30:00|87514.2|87489.2|87553.8|87528.8|87581.9|87556.9|87504.9|87479.9|1153
1642602900000|2022-01-19 14:35:00|87555.1|87530.1|87482.4|87457.4|87558|87533|87437.1|87412.1|1438
1642603200000|2022-01-19 14:40:00|87480.9|87455.9|87493.4|87468.4|87533.6|87508.6|87455.2|87430.2|1765
1642603500000|2022-01-19 14:45:00|87493.2|87468.2|87528.9|87503.9|87535.2|87510.2|87427.8|87402.8|1750
1642603800000|2022-01-19 14:50:00|87528.5|87503.5|87537.1|87512.1|87552.9|87527.9|87466|87441|1614
1642604100000|2022-01-19 14:55:00|87536.8|87511.8|87514.9|87489.9|87562.2|87537.2|87492.5|87467.5|1726
1642604400000|2022-01-19 15:00:00|87514.7|87489.7|87516.2|87491.2|87586.1|87554|87507.3|87482.3|1644
1642604700000|2022-01-19 15:05:00|87516.5|87491.5|87561|87536|87576.8|87551.8|87497.7|87472.7|1580
1642605000000|2022-01-19 15:10:00|87560.9|87535.9|87506.9|87481.9|87579.3|87554.3|87506.9|87473.4|1485
1642605300000|2022-01-19 15:15:00|87505.5|87480.5|87618.1|87593.1|87633|87604.9|87500.7|87475.7|1574
1642605600000|2022-01-19 15:20:00|87617.6|87592.6|87634.3|87609.3|87651.2|87626.2|87590.5|87556.8|1567
1642605900000|2022-01-19 15:25:00|87633.7|87608.7|87709.9|87684.9|87719.2|87694.2|87619.8|87594.8|1725
1642606200000|2022-01-19 15:30:00|87708.5|87683.5|87748.5|87723.5|87748.5|87723.5|87679.4|87641.3|1752
1642606500000|2022-01-19 15:35:00|87748.2|87723.2|87836.4|87811.4|87853.4|87828.4|87737.7|87712.7|1656
1642606800000|2022-01-19 15:40:00|87838|87813|87846|87821|87854.2|87827|87807.4|87782.4|1797
1642607100000|2022-01-19 15:45:00|87848.6|87823.6|87820.5|87795.5|87881.9|87856.9|87799.4|87774.4|1637
1642607400000|2022-01-19 15:50:00|87819.2|87794.2|87804.7|87779.7|87832.9|87807.9|87694.9|87669.9|1661
1642607700000|2022-01-19 15:55:00|87805|87780|87786.7|87761.7|87821.5|87796.5|87737.3|87712.3|1929
1642608000000|2022-01-19 16:00:00|87786.8|87761.8|87734.4|87709.4|87788.5|87763.5|87694.7|87669.7|1783
1642608300000|2022-01-19 16:05:00|87734.9|87709.9|87757.7|87732.7|87799.5|87774.5|87732.9|87707.9|1506
1642608600000|2022-01-19 16:10:00|87756.8|87731.8|87761.7|87736.7|87799.9|87774.9|87756.6|87731.6|1131
1642608900000|2022-01-19 16:15:00|87761.5|87736.5|87748|87723|87783.3|87743.3|87719.5|87694.5|1382
1642609200000|2022-01-19 16:20:00|87747.7|87722.7|87750.1|87725.1|87787.2|87762.2|87741.4|87716.4|1301
1642609500000|2022-01-19 16:25:00|87750.6|87725.6|87639.6|87589.6|87750.6|87725.6|87601.4|87574.6|1668
1642609800000|2022-01-19 16:30:00|87639.9|87589.9|87653.1|87603.1|87659.2|87632.8|87622.6|87586.4|1632
1642610100000|2022-01-19 16:35:00|87652.8|87602.8|87694.5|87669.5|87748.1|87698.3|87621.4|87581.1|1456
1642610400000|2022-01-19 16:40:00|87694.7|87669.7|87728.9|87703.9|87742.3|87708.2|87691.3|87653|1477
1642610700000|2022-01-19 16:45:00|87728.6|87703.6|87682.3|87632.3|87730.8|87704.8|87625.6|87575.6|1459
1642611000000|2022-01-19 16:50:00|87682.1|87632.1|87666.1|87641.1|87682.1|87653|87622.2|87597.2|1638
1642611300000|2022-01-19 16:55:00|87665.8|87640.8|87685.8|87660.8|87702.5|87662.1|87637.1|87610.7|1532
1642611600000|2022-01-19 17:00:00|87683.9|87658.9|87668.9|87643.9|87706.5|87668.3|87668.9|87632.2|1295
1642611900000|2022-01-19 17:05:00|87667.9|87642.9|87691.5|87641.5|87691.5|87655.4|87651.3|87618.7|1065
1642612200000|2022-01-19 17:10:00|87693|87643|87620.9|87595.9|87693|87656.1|87611.5|87571.4|1165
1642612500000|2022-01-19 17:15:00|87621.1|87596.1|87640.3|87615.3|87655.9|87619.6|87617.9|87580.1|999
1642612800000|2022-01-19 17:20:00|87640.7|87615.7|87620.7|87570.7|87674.2|87639.7|87618.5|87568.5|949
1642613100000|2022-01-19 17:25:00|87621|87571|87571.3|87546.3|87621|87574.7|87563.5|87526.9|1032
1642613400000|2022-01-19 17:30:00|87571.5|87546.5|87598.7|87573.7|87613|87576|87568.9|87543.9|1061
1642613700000|2022-01-19 17:35:00|87598.5|87573.5|87604.1|87579.1|87605.9|87580.9|87579.8|87549.6|927
1642614000000|2022-01-19 17:40:00|87603.6|87578.6|87617.4|87592.4|87652.8|87613.5|87597.6|87572.6|1090
1642614300000|2022-01-19 17:45:00|87617.5|87592.5|87652.4|87602.4|87653.1|87615|87599.5|87559.1|993
1642614600000|2022-01-19 17:50:00|87652.3|87602.3|87633|87608|87652.7|87615.4|87618.5|87576.1|966
1642614900000|2022-01-19 17:55:00|87633.1|87608.1|87647.5|87622.5|87672.7|87637.4|87625.4|87597.7|1061
1642615200000|2022-01-19 18:00:00|87648.1|87623.1|87654.5|87629.5|87691.2|87649.5|87643.5|87607.8|1293
1642615500000|2022-01-19 18:05:00|87655.6|87630.6|87683.4|87658.4|87701.9|87662.9|87645.3|87604.5|1154
1642615800000|2022-01-19 18:10:00|87683.3|87658.3|87680.6|87655.6|87713.7|87676.2|87669|87638.4|999
1642616100000|2022-01-19 18:15:00|87680.3|87655.3|87678.4|87628.4|87689.2|87658.5|87655.2|87608|1070
1642616400000|2022-01-19 18:20:00|87678.5|87628.5|87669|87644|87692.5|87657.1|87648.9|87619.2|1028
1642616700000|2022-01-19 18:25:00|87669.8|87644.8|87690.6|87665.6|87700.5|87675.5|87656.4|87621.2|914
1642617000000|2022-01-19 18:30:00|87690.3|87665.3|87663.7|87638.7|87703|87669.1|87660.1|87614.1|830
1642617300000|2022-01-19 18:35:00|87663.5|87638.5|87675.6|87625.6|87692.5|87652|87649.5|87599.5|1109
1642617600000|2022-01-19 18:40:00|87674.5|87624.5|87656|87606|87687.9|87651.7|87644.3|87605.3|1136
1642617900000|2022-01-19 18:45:00|87656.2|87606.2|87640.7|87615.7|87662|87637|87640.7|87605.9|766
1642618200000|2022-01-19 18:50:00|87640.9|87615.9|87631.7|87606.7|87660|87626.4|87613.1|87588.1|1122
1642618500000|2022-01-19 18:55:00|87632.9|87607.9|87677.9|87652.9|87692.2|87654|87628.2|87603.2|1090
1642618800000|2022-01-19 19:00:00|87678.1|87653.1|87648.6|87623.6|87680.3|87655.3|87615.6|87565.6|1141
1642619100000|2022-01-19 19:05:00|87648.5|87623.5|87686.6|87661.6|87704.1|87668.7|87629.8|87589.6|1109
1642619400000|2022-01-19 19:10:00|87687.3|87662.3|87696|87671|87706.4|87672.8|87678.3|87653.3|850
1642619700000|2022-01-19 19:15:00|87696.1|87671.1|87701.6|87676.6|87714.2|87678.6|87687.2|87654.1|654
1642620000000|2022-01-19 19:20:00|87701.9|87676.9|87703.1|87678.1|87710|87685|87696.4|87671.4|728
1642620300000|2022-01-19 19:25:00|87702.6|87677.6|87688.7|87663.7|87703.8|87678.8|87676.1|87651.1|825
1642620600000|2022-01-19 19:30:00|87688.6|87663.6|87707.7|87682.7|87712.2|87687.2|87688.1|87663.1|816
1642620900000|2022-01-19 19:35:00|87707.6|87682.6|87682|87657|87708|87683|87676.9|87651.9|804
1642621200000|2022-01-19 19:40:00|87681.3|87656.3|87657.9|87607.9|87687.1|87662.1|87636.8|87595.9|846
1642621500000|2022-01-19 19:45:00|87654.4|87604.4|87675.2|87650.2|87691.7|87660.4|87651.2|87604.4|877
1642621800000|2022-01-19 19:50:00|87675.1|87650.1|87670.1|87645.1|87682.4|87657.4|87668.4|87643.4|705
1642622100000|2022-01-19 19:55:00|87669.9|87644.9|87646.4|87621.4|87669.9|87644.9|87633.4|87598.4|1159
1642622400000|2022-01-19 20:00:00|87646.7|87621.7|87653.5|87628.5|87655|87630|87644.5|87619.5|1059
1642622700000|2022-01-19 20:05:00|87653.4|87628.4|87644.6|87619.6|87657.2|87628.7|87638.7|87605.9|567
1642623000000|2022-01-19 20:10:00|87644.4|87619.4|87618.7|87593.7|87645.1|87620.1|87615.2|87576.7|823
1642623300000|2022-01-19 20:15:00|87618.6|87593.6|87674|87624|87681.6|87631.6|87611.9|87574.6|1086
1642623600000|2022-01-19 20:20:00|87672.8|87622.8|87670.3|87645.3|87685.1|87647.1|87658.4|87613.5|1003
1642623900000|2022-01-19 20:25:00|87670.2|87645.2|87688|87638|87699.7|87649.7|87654.1|87611.8|882
1642624200000|2022-01-19 20:30:00|87687.7|87637.7|87666.2|87641.2|87697.8|87657.9|87662.4|87625|766
1642624500000|2022-01-19 20:35:00|87666.3|87641.3|87684.6|87659.6|87704.5|87659.9|87666.3|87630.4|689
1642624800000|2022-01-19 20:40:00|87684.7|87659.7|87683.5|87658.5|87698.6|87672.3|87676.9|87643.4|770
1642625100000|2022-01-19 20:45:00|87681.7|87656.7|87696|87671|87706.8|87674.4|87678|87640.7|689
1642625400000|2022-01-19 20:50:00|87696.1|87671.1|87740.1|87690.1|87746.3|87696.3|87696.1|87663.1|1014
1642625700000|2022-01-19 20:55:00|87740.4|87690.4|87815.3|87765.3|87836.8|87786.8|87729.9|87679.9|1127
1642626000000|2022-01-19 21:00:00|87815.1|87765.1|87819.1|87769.1|87869.1|87808.8|87753.2|87703.2|1279
1642626300000|2022-01-19 21:05:00|87818.9|87768.9|87844.1|87794.1|87883.5|87833.5|87797.9|87747.9|856
1642626600000|2022-01-19 21:10:00|87843.9|87793.9|87869.9|87819.9|87893.3|87843.3|87828.6|87778.6|788
1642626900000|2022-01-19 21:15:00|87871.2|87821.2|87880.8|87830.8|87898|87848|87866.5|87816.5|685
1642627200000|2022-01-19 21:20:00|87875.1|87825.1|87893.6|87843.6|87909.3|87859.3|87871.8|87821.8|684
1642627500000|2022-01-19 21:25:00|87893.2|87843.2|87809.8|87759.8|87897.4|87847.4|87781.8|87683.1|952
1642627800000|2022-01-19 21:30:00|87809.7|87759.7|87843.5|87793.5|87914.4|87803.9|87791.3|87678.5|1538
1642628100000|2022-01-19 21:35:00|87843.8|87793.8|87924.4|87787.7|87932.1|87846.9|87838.2|87722.2|1086
1642628400000|2022-01-19 21:40:00|87882.9|87832.9|87882.2|87832.2|87934.8|87849.4|87851.2|87713.9|921
1642628700000|2022-01-19 21:45:00|87883.1|87833.1|87877.5|87827.5|87954.2|87835.2|87876.8|87777.8|792
1642629000000|2022-01-19 21:50:00|87877.6|87827.6|87926.5|87783.9|87966.5|87834.8|87866.3|87726.8|495
1642629300000|2022-01-19 21:55:00|87931.5|87786.1|87946.4|87785.6|88038.2|87801.4|87917.1|87691.8|406
1642629600000|2022-01-19 22:00:00|87977.6|87757.7|87951.3|87575.5|88078.2|87757.7|87951.3|87492.8|62
1642629900000|2022-01-19 22:05:00|87982|87534.2|88011.7|87552.5|88125.3|87628.3|87953.7|87490.5|140
1642630200000|2022-01-19 22:10:00|88012.5|87614.5|87985.6|87549.3|88046.6|87738|87968.9|87505.9|165
1642630500000|2022-01-19 22:15:00|87995.1|87547.4|88017.2|87580.5|88059.5|87738|87928.2|87504.3|110
1642630800000|2022-01-19 22:20:00|87994.1|87679.5|88036.3|87539.3|88043.9|87695.1|87910|87512.5|220
1642631100000|2022-01-19 22:25:00|88024.3|87527.3|87965.6|87595.9|88043.3|87725|87916.1|87500.9|196
1642631400000|2022-01-19 22:30:00|87956.9|87584.6|87979.3|87627.2|88017.6|87679.4|87940|87539.3|578
1642631700000|2022-01-19 22:35:00|87985.3|87626.4|88003.3|87652.5|88029.5|87717.7|87961.6|87546.4|263
1642632000000|2022-01-19 22:40:00|88001.7|87648.2|87995.8|87621.1|88025.7|87743|87961.2|87566.8|280
1642632300000|2022-01-19 22:45:00|87988.7|87635.6|87988|87609|88008.8|87699|87967.2|87500.8|300
1642632600000|2022-01-19 22:50:00|87988.3|87595.8|87969.7|87581.5|88001.9|87679.5|87949.9|87493.7|251
1642632900000|2022-01-19 22:55:00|87967.8|87592.8|87991.7|87645.6|88044.1|87706.3|87966.2|87495.6|215
1642633200000|2022-01-19 23:00:00|88010.8|87636.6|87947.1|87712.1|88021.9|87743|87930.6|87545|598
1642633500000|2022-01-19 23:05:00|87949.7|87701.7|87943.8|87703.3|87997|87743|87913.1|87667.9|355
1642633800000|2022-01-19 23:10:00|87933.8|87714.5|87928.7|87689.5|87969|87717.9|87896.3|87654.3|345
1642634100000|2022-01-19 23:15:00|87934.3|87692.3|87917.2|87688.6|87940.5|87719.5|87899.3|87657.8|344
1642634400000|2022-01-19 23:20:00|87924.2|87700.7|87936.6|87705.7|87960.9|87735.5|87895.6|87687.8|530
1642634700000|2022-01-19 23:25:00|87928.6|87711.3|87941.6|87729.1|87965|87736.8|87908.6|87686.5|445
1642635000000|2022-01-19 23:30:00|87926.3|87726.2|87937.2|87722.5|87972|87738.4|87922.4|87697.1|390
1642635300000|2022-01-19 23:35:00|87931.7|87724.2|87909.5|87721.7|87979.6|87730.7|87909.5|87689.1|437
1642635600000|2022-01-19 23:40:00|87926.6|87717.3|87920|87708.7|87949.2|87729|87911.5|87681|352
1642635900000|2022-01-19 23:45:00|87916.9|87710.9|87926|87708.4|87953.2|87733.7|87891.3|87670.6|324
1642636200000|2022-01-19 23:50:00|87910.9|87713.3|87933.3|87724.2|87946.2|87753.3|87904.8|87683.6|421
1642636500000|2022-01-19 23:55:00|87941|87715.1|87909.8|87737.8|87946.9|87749|87900|87715.1|297
1642636800000|2022-01-20 00:00:00|87906.6|87743.8|87902.3|87759.2|87941.6|87833.9|87878.8|87718.2|1047
1642637100000|2022-01-20 00:05:00|87901.7|87758.5|87898.4|87753.5|87920.6|87812.7|87847|87736.9|833
1642637400000|2022-01-20 00:10:00|87892.7|87758.4|87897.9|87755.8|87918.6|87806|87840.3|87732.3|647
1642637700000|2022-01-20 00:15:00|87896.3|87758.1|87905.7|87759.2|87911.9|87809.7|87846.5|87747.6|604
1642638000000|2022-01-20 00:20:00|87908|87757.1|87856.7|87806.7|87908.2|87806.7|87845.6|87741.4|470
1642638300000|2022-01-20 00:25:00|87891.8|87765.3|87888|87744.9|87918.6|87810.6|87842.6|87731.5|598
1642638600000|2022-01-20 00:30:00|87892.1|87745.1|87798.5|87667|87904.7|87793.2|87759.2|87590.4|1483
1642638900000|2022-01-20 00:35:00|87799.5|87668|87809.3|87675.3|87830.6|87729.9|87754.6|87659.6|2017
1642639200000|2022-01-20 00:40:00|87808.7|87674.7|87766.6|87716.6|87829.5|87735.6|87761.3|87671|2154
1642639500000|2022-01-20 00:45:00|87766.1|87716.1|87780.3|87730.3|87817.3|87734.7|87753.3|87663.9|1670
1642639800000|2022-01-20 00:50:00|87779.9|87729.9|87754.4|87704.4|87819.7|87735.3|87752.2|87689|812
1642640100000|2022-01-20 00:55:00|87754.5|87704.5|87716|87666|87767|87717|87708.1|87628.5|657
1642640400000|2022-01-20 01:00:00|87715.8|87665.8|87708.4|87658.4|87739.3|87671.8|87694.1|87610.8|1045
1642640700000|2022-01-20 01:05:00|87708.3|87658.3|87685.2|87635.2|87711.2|87661.2|87679|87629|1030
1642641000000|2022-01-20 01:10:00|87684.2|87634.2|87703.3|87653.3|87711.2|87661.2|87679.6|87629.6|887
1642641300000|2022-01-20 01:15:00|87703.1|87653.1|87687.6|87637.6|87716.6|87666.6|87670|87620|1337
1642641600000|2022-01-20 01:20:00|87687.3|87637.3|87680.2|87630.2|87697.9|87647.9|87667.5|87617.5|963
1642641900000|2022-01-20 01:25:00|87680.3|87630.3|87660.7|87610.7|87690.1|87640.1|87655.7|87605.7|710
1642642200000|2022-01-20 01:30:00|87660.9|87610.9|87657.2|87607.2|87670.5|87620.5|87635.4|87585.4|1032
1642642500000|2022-01-20 01:35:00|87656.9|87606.9|87705|87655|87756.1|87669.1|87654.4|87604.4|1253
1642642800000|2022-01-20 01:40:00|87706.6|87656.6|87669.4|87619.4|87714.4|87664.4|87660.1|87610.1|1078
1642643100000|2022-01-20 01:45:00|87668.3|87618.3|87639.8|87589.8|87709|87659|87630.5|87545.7|1821
1642643400000|2022-01-20 01:50:00|87640.2|87590.2|87648.6|87598.6|87685.7|87612.7|87634.2|87557.9|1425
1642643700000|2022-01-20 01:55:00|87648.9|87598.9|87666.6|87616.6|87703.1|87618.8|87643|87557.8|955
1642644000000|2022-01-20 02:00:00|87664.9|87614.9|87666.5|87616.5|87691.9|87620.8|87650.3|87566.1|955
1642644300000|2022-01-20 02:05:00|87666.3|87616.3|87691.9|87641.9|87721.5|87643.2|87664.5|87579.4|1274
1642644600000|2022-01-20 02:10:00|87692.2|87642.2|87690.2|87640.2|87718.5|87642.2|87663|87593.5|923
1642644900000|2022-01-20 02:15:00|87690.1|87640.1|87696.5|87646.5|87714.3|87664.3|87689.7|87639.7|935
1642645200000|2022-01-20 02:20:00|87696.3|87646.3|87702.5|87652.5|87707.5|87657.5|87679.7|87629.7|682
1642645500000|2022-01-20 02:25:00|87702.4|87652.4|87709.1|87659.1|87717.1|87667.1|87692.7|87642.7|787
1642645800000|2022-01-20 02:30:00|87708|87658|87709.2|87659.2|87713.2|87663.2|87688.5|87638.5|831
1642646100000|2022-01-20 02:35:00|87709.3|87659.3|87701|87651|87710.8|87660.8|87686.2|87636.2|672
1642646400000|2022-01-20 02:40:00|87701.2|87651.2|87709.2|87659.2|87716.1|87666.1|87691.2|87641.2|664
1642646700000|2022-01-20 02:45:00|87709.1|87659.1|87713.8|87663.8|87721.3|87671.3|87698.4|87648.4|628
1642647000000|2022-01-20 02:50:00|87714.1|87664.1|87696|87646|87714.1|87664.1|87692.9|87642.9|735
1642647300000|2022-01-20 02:55:00|87696.2|87646.2|87673.5|87623.5|87698.6|87648.6|87650.8|87600.8|879
1642647600000|2022-01-20 03:00:00|87677|87627|87678.1|87628.1|87682.6|87632.6|87661.3|87611.3|678
1642647900000|2022-01-20 03:05:00|87678.4|87628.4|87681.5|87631.5|87685.8|87635.8|87658.8|87608.8|647
1642648200000|2022-01-20 03:10:00|87681.6|87631.6|87687.9|87637.9|87699.4|87649.4|87671.9|87621.9|886
1642648500000|2022-01-20 03:15:00|87687.7|87637.7|87694.5|87644.5|87712.9|87662.9|87685.1|87635.1|776
1642648800000|2022-01-20 03:20:00|87698.5|87648.5|87697.6|87647.6|87704.8|87654.8|87678|87628|994
1642649100000|2022-01-20 03:25:00|87698.1|87648.1|87696.4|87646.4|87711.7|87661.7|87686.4|87636.4|679
1642649400000|2022-01-20 03:30:00|87699.6|87649.6|87706.3|87656.3|87715.6|87665.6|87683.1|87633.1|829
1642649700000|2022-01-20 03:35:00|87712.9|87662.9|87710.3|87660.3|87745.5|87695.5|87694.2|87644.2|808
1642650000000|2022-01-20 03:40:00|87707.7|87657.7|87703.4|87653.4|87717.5|87667.5|87698.2|87648.2|993
1642650300000|2022-01-20 03:45:00|87703.3|87653.3|87693.7|87643.7|87714|87664|87683.1|87633.1|1016
1642650600000|2022-01-20 03:50:00|87697.1|87647.1|87686.5|87636.5|87707.4|87657.4|87678.1|87628.1|877
1642650900000|2022-01-20 03:55:00|87686.4|87636.4|87680|87630|87700.3|87650.3|87676.1|87626.1|863
1642651200000|2022-01-20 04:00:00|87679.9|87629.9|87705|87655|87706.8|87656.8|87677.3|87627.3|833
1642651500000|2022-01-20 04:05:00|87695.8|87645.8|87715.4|87665.4|87719.7|87669.7|87690.5|87640.5|649
1642651800000|2022-01-20 04:10:00|87715.3|87665.3|87705.4|87655.4|87722.6|87672.6|87695.5|87645.5|503
1642652100000|2022-01-20 04:15:00|87706.3|87656.3|87707.8|87657.8|87725.6|87675.6|87700.6|87650.6|403
1642652400000|2022-01-20 04:20:00|87707.9|87657.9|87710.8|87660.8|87721.8|87671.8|87695.2|87645.2|425
1642652700000|2022-01-20 04:25:00|87711.2|87661.2|87699|87649|87717.9|87667.9|87686.7|87636.7|800
1642653000000|2022-01-20 04:30:00|87700.2|87650.2|87669.6|87619.6|87706|87656|87663.3|87613.3|902
1642653300000|2022-01-20 04:35:00|87669.7|87619.7|87664.5|87614.5|87682|87632|87653.6|87603.6|1731
1642653600000|2022-01-20 04:40:00|87663.7|87613.7|87681.6|87631.6|87695.1|87645.1|87654.4|87604.4|1710
1642653900000|2022-01-20 04:45:00|87680.8|87630.8|87673.5|87623.5|87689.5|87639.5|87661.5|87611.5|1273
1642654200000|2022-01-20 04:50:00|87674.4|87624.4|87681.5|87631.5|87684.6|87634.6|87662.4|87612.4|952
1642654500000|2022-01-20 04:55:00|87680.8|87630.8|87683.2|87633.2|87685|87635|87666.7|87616.7|868
1642654800000|2022-01-20 05:00:00|87682.9|87632.9|87674.1|87624.1|87685.2|87635.2|87664.6|87614.6|1504
1642655100000|2022-01-20 05:05:00|87673.5|87623.5|87701|87651|87703.6|87653.6|87666.6|87616.6|1316
1642655400000|2022-01-20 05:10:00|87701.1|87651.1|87723.7|87673.7|87727|87677|87692.6|87642.6|961
1642655700000|2022-01-20 05:15:00|87723.5|87673.5|87707.6|87657.6|87725.6|87675.6|87706.3|87656.3|1393
1642656000000|2022-01-20 05:20:00|87709.2|87659.2|87708.8|87658.8|87735.2|87685.2|87698.1|87648.1|1160
1642656300000|2022-01-20 05:25:00|87707.9|87657.9|87693.9|87643.9|87714.7|87664.7|87687.4|87637.4|1114
1642656600000|2022-01-20 05:30:00|87693.8|87643.8|87702.4|87652.4|87705.1|87655.1|87672.4|87622.4|835
1642656900000|2022-01-20 05:35:00|87702.5|87652.5|87714.6|87664.6|87718.8|87668.8|87689.5|87639.5|675
1642657200000|2022-01-20 05:40:00|87714.5|87664.5|87703.2|87653.2|87722.4|87672.4|87693.1|87643.1|564
1642657500000|2022-01-20 05:45:00|87703.6|87653.6|87631.6|87581.6|87703.6|87653.6|87630.8|87580.8|558
1642657800000|2022-01-20 05:50:00|87631|87581|87626.9|87576.9|87653.1|87603.1|87621.9|87571.9|580
1642658100000|2022-01-20 05:55:00|87628.2|87578.2|87658.1|87608.1|87661|87611|87627|87577|631
1642658400000|2022-01-20 06:00:00|87657.5|87607.5|87684.7|87634.7|87709.5|87659.5|87650.2|87600.2|1153
1642658700000|2022-01-20 06:05:00|87683.5|87633.5|87699.1|87649.1|87713.7|87673.7|87676.3|87626.3|700
1642659000000|2022-01-20 06:10:00|87698.8|87648.8|87704|87654|87710.3|87666.6|87691.6|87645.6|606
1642659300000|2022-01-20 06:15:00|87703.4|87653.4|87678.2|87628.2|87706.7|87656.7|87676.2|87626.2|691
1642659600000|2022-01-20 06:20:00|87677.9|87627.9|87690|87640|87695.5|87667.8|87670.4|87620.4|492
1642659900000|2022-01-20 06:25:00|87689.9|87639.9|87699.1|87649.1|87704|87654|87687.5|87637.5|507
1642660200000|2022-01-20 06:30:00|87698.9|87648.9|87696.9|87646.9|87702.7|87652.7|87690.4|87640.4|489
1642660500000|2022-01-20 06:35:00|87696.8|87646.8|87644.4|87594.4|87698.9|87648.9|87642.1|87592.1|701
1642660800000|2022-01-20 06:40:00|87645.4|87595.4|87636.3|87586.3|87648.6|87598.6|87635.7|87585.7|590
1642661100000|2022-01-20 06:45:00|87637.1|87587.1|87615|87565|87637.2|87587.2|87595.1|87545.1|740
1642661400000|2022-01-20 06:50:00|87613.2|87563.2|87601.9|87551.9|87616.2|87566.2|87576.1|87526.1|705
1642661700000|2022-01-20 06:55:00|87602.1|87552.1|87539.7|87489.7|87618.3|87568.3|87539|87489|758
1642662000000|2022-01-20 07:00:00|87539.3|87489.3|87578.8|87528.8|87585.4|87544.7|87539.1|87489.1|1010
1642662300000|2022-01-20 07:05:00|87578.3|87528.3|87538.5|87513.5|87590.3|87545.6|87531.8|87495.1|984
1642662600000|2022-01-20 07:10:00|87538.7|87513.7|87578.2|87553.2|87597.5|87563.7|87538.6|87508.9|845
1642662900000|2022-01-20 07:15:00|87578.3|87553.3|87599.4|87574.4|87635.7|87588.4|87578.3|87540.6|1038
1642663200000|2022-01-20 07:20:00|87599.2|87574.2|87605.8|87555.8|87637.3|87600.5|87582.4|87544.8|924
1642663500000|2022-01-20 07:25:00|87606.2|87556.2|87586.3|87561.3|87625.7|87599.1|87577.9|87541.2|1064
1642663800000|2022-01-20 07:30:00|87586|87561|87571.3|87546.3|87600|87575|87559.2|87534.2|1148
1642664100000|2022-01-20 07:35:00|87571.4|87546.4|87557|87532|87591.7|87566.7|87552.5|87527.5|989
1642664400000|2022-01-20 07:40:00|87557.3|87532.3|87524.1|87499.1|87568.2|87543.2|87521.1|87496.1|1045
1642664700000|2022-01-20 07:45:00|87523.4|87498.4|87546.2|87521.2|87561|87536|87522.5|87497.5|1062
1642665000000|2022-01-20 07:50:00|87547.6|87522.6|87583.5|87558.5|87587.9|87562.9|87543.9|87518.9|1120
1642665300000|2022-01-20 07:55:00|87583.1|87558.1|87594.6|87569.6|87646.6|87600.8|87562.4|87531.8|1370
1642665600000|2022-01-20 08:00:00|87593.5|87568.5|87583|87558|87604.3|87572|87526.6|87496.9|1775
1642665900000|2022-01-20 08:05:00|87583.1|87558.1|87572|87547|87589.8|87563.5|87525.5|87500.5|1607
1642666200000|2022-01-20 08:10:00|87571.7|87546.7|87637.7|87612.7|87650.5|87625.5|87567.7|87542.7|1316
1642666500000|2022-01-20 08:15:00|87637|87612|87644.9|87619.9|87674.6|87649.6|87622.3|87597.3|1344
1642666800000|2022-01-20 08:20:00|87644.7|87619.7|87678.8|87653.8|87681.5|87656.5|87644.5|87619.5|1125
1642667100000|2022-01-20 08:25:00|87678.9|87653.9|87648.5|87623.5|87717.9|87684.6|87629.6|87604.6|1379
1642667400000|2022-01-20 08:30:00|87649|87624|87676.7|87651.7|87724.9|87699.9|87642.5|87606.5|1501
1642667700000|2022-01-20 08:35:00|87675.7|87650.7|87703.6|87678.6|87723.4|87698.4|87675|87650|1188
1642668000000|2022-01-20 08:40:00|87704|87679|87706.2|87681.2|87727.5|87702.5|87670.4|87645.4|1263
1642668300000|2022-01-20 08:45:00|87706.8|87681.8|87753.9|87728.9|87758.9|87733.9|87683.5|87658.5|1162
1642668600000|2022-01-20 08:50:00|87754.2|87729.2|87742.5|87717.5|87785.4|87760.4|87732.3|87707.3|1250
1642668900000|2022-01-20 08:55:00|87741.6|87716.6|87877.6|87567.6|87877.8|87745.4|87703.6|87561.8|1559
1642669200000|2022-01-20 09:00:00|87862.7|87580.7|87844.6|87794.6|87862.7|87796.9|87704.8|87580.7|1486
1642669500000|2022-01-20 09:05:00|87844.7|87794.7|87863.9|87838.9|87905.8|87868.7|87816|87777.9|1510
1642669800000|2022-01-20 09:10:00|87864.2|87839.2|87829.9|87804.9|87879.2|87848.4|87802.8|87770.4|1682
1642670100000|2022-01-20 09:15:00|87830.4|87805.4|87874.7|87849.7|87888.5|87863.5|87817.8|87783.8|1549
1642670400000|2022-01-20 09:20:00|87873.6|87848.6|87877.7|87852.7|87905.1|87878.1|87846|87821|1331
1642670700000|2022-01-20 09:25:00|87877.9|87852.9|87895.8|87870.8|87925|87892.2|87841.1|87816.1|1586
1642671000000|2022-01-20 09:30:00|87896.8|87871.8|87849.3|87824.3|87900|87875|87826|87801|1341
1642671300000|2022-01-20 09:35:00|87849.1|87824.1|87839.7|87814.7|87857.7|87832.7|87814.2|87789.2|1432
1642671600000|2022-01-20 09:40:00|87838.8|87813.8|87917.3|87892.3|87922.2|87897.2|87827.7|87802.7|1341
1642671900000|2022-01-20 09:45:00|87916.9|87891.9|87944.2|87919.2|87950.7|87925.7|87914|87889|1346
1642672200000|2022-01-20 09:50:00|87944.1|87919.1|87933.9|87908.9|87958.2|87933.2|87908.4|87883.4|1253
1642672500000|2022-01-20 09:55:00|87933.2|87908.2|87937.3|87912.3|87939.6|87914.6|87901.1|87876.1|1243
1642672800000|2022-01-20 10:00:00|87937|87912|87903.9|87878.9|87948.9|87923.9|87897|87872|1255
1642673100000|2022-01-20 10:05:00|87902|87877|87907.8|87882.8|87913.1|87888.1|87882.6|87857.6|992
1642673400000|2022-01-20 10:10:00|87907.7|87882.7|87948.4|87923.4|87950.2|87925.2|87902.5|87877.5|1065
1642673700000|2022-01-20 10:15:00|87948.1|87923.1|87910.8|87885.8|87970.8|87945.8|87908.7|87883.7|1363
1642674000000|2022-01-20 10:20:00|87910.5|87885.5|87955.6|87930.6|87963|87938|87881.7|87856.7|1286
1642674300000|2022-01-20 10:25:00|87953.8|87928.8|87962.7|87937.7|87972.2|87947.2|87922.3|87897.3|1384
1642674600000|2022-01-20 10:30:00|87964.5|87939.5|87889.6|87864.6|87978.4|87953.4|87882.6|87857.6|1282
1642674900000|2022-01-20 10:35:00|87891.8|87866.8|87946.4|87921.4|87947.7|87922.7|87861.9|87836.9|1303
1642675200000|2022-01-20 10:40:00|87946.1|87921.1|87964.2|87939.2|87979.2|87954.2|87935.2|87910.2|1275
1642675500000|2022-01-20 10:45:00|87963.9|87938.9|87982.1|87957.1|88007.8|87982.8|87951.2|87926.2|1079
1642675800000|2022-01-20 10:50:00|87982.3|87957.3|87955.3|87930.3|88008.4|87983.4|87955.3|87930.3|1112
1642676100000|2022-01-20 10:55:00|87955.4|87930.4|88008.5|87983.5|88012.5|87987.5|87953.4|87928.4|1199
1642676400000|2022-01-20 11:00:00|88008.2|87983.2|88020|87995|88030.2|88005.2|88000.1|87975.1|1157
1642676700000|2022-01-20 11:05:00|88020.4|87995.4|88043.2|88018.2|88080.4|88055.4|88018.9|87993.9|1156
1642677000000|2022-01-20 11:10:00|88043.5|88018.5|88067.7|88042.7|88099.6|88074.6|88015.9|87990.9|1340
1642677300000|2022-01-20 11:15:00|88067.3|88042.3|88080.9|88055.9|88084.6|88059.6|88036.9|88011.9|1324
1642677600000|2022-01-20 11:20:00|88080.7|88055.7|88031.4|88006.4|88124.3|88099.3|88021.4|87988.8|1669
1642677900000|2022-01-20 11:25:00|88031.8|88006.8|87976.9|87951.9|88035.9|88009.1|87963.7|87938.7|1492
1642678200000|2022-01-20 11:30:00|87977.4|87952.4|87936.7|87911.7|87985|87960|87913.5|87888.5|1364
1642678500000|2022-01-20 11:35:00|87936.8|87911.8|87917.4|87892.4|87952.3|87927.3|87915.7|87890.7|1079
1642678800000|2022-01-20 11:40:00|87917.7|87892.7|87944.8|87919.8|87956.5|87931.5|87909.1|87884.1|947
1642679100000|2022-01-20 11:45:00|87945.2|87920.2|87961.1|87936.1|87998.2|87973.2|87940.3|87914.5|1321
1642679400000|2022-01-20 11:50:00|87961.2|87936.2|87895.1|87870.1|87961.2|87936.2|87882.4|87857.4|1188
1642679700000|2022-01-20 11:55:00|87894.8|87869.8|87877.3|87852.3|87920.9|87895.9|87856.9|87831.9|1213
1642680000000|2022-01-20 12:00:00|87877.8|87852.8|87871.7|87846.7|87897.1|87872.1|87842.1|87817.1|1275
1642680300000|2022-01-20 12:05:00|87872|87847|87862.9|87837.9|87895.9|87870.9|87859|87834|1271
1642680600000|2022-01-20 12:10:00|87862.5|87837.5|87907.5|87882.5|87909.5|87884.5|87858.4|87833.4|1167
1642680900000|2022-01-20 12:15:00|87906.6|87881.6|87914|87889|87924.9|87899.9|87896.2|87871.2|1044
1642681200000|2022-01-20 12:20:00|87913.9|87888.9|87953.9|87928.9|87963.5|87938.5|87902.5|87877.5|995
1642681500000|2022-01-20 12:25:00|87953.8|87928.8|87879.5|87829.5|87960.7|87935.7|87878.6|87828.6|1198
1642681800000|2022-01-20 12:30:00|87882.4|87832.4|87860.1|87835.1|87884.2|87845.2|87837.6|87812.6|1171
1642682100000|2022-01-20 12:35:00|87860|87835|87890.2|87865.2|87895|87870|87848.6|87823.6|1292
1642682400000|2022-01-20 12:40:00|87891.6|87866.6|87872.5|87847.5|87915.6|87890.6|87866.2|87841.2|1068
1642682700000|2022-01-20 12:45:00|87868.4|87843.4|87839.9|87814.9|87868.4|87843.4|87838.6|87813.6|892
1642683000000|2022-01-20 12:50:00|87840.2|87815.2|87801|87776|87876.7|87851.7|87801|87776|1019
1642683300000|2022-01-20 12:55:00|87802|87777|87822.7|87797.7|87836.2|87811.2|87793|87768|1393
1642683600000|2022-01-20 13:00:00|87826.1|87801.1|87846.8|87821.8|87860|87835|87825.9|87800.9|1383
1642683900000|2022-01-20 13:05:00|87847|87822|87828.6|87803.6|87852.8|87827.8|87814|87789|1375
1642684200000|2022-01-20 13:10:00|87823.7|87798.7|87838.7|87813.7|87852|87827|87812.8|87787.8|1029
1642684500000|2022-01-20 13:15:00|87838.3|87813.3|87840.3|87815.3|87848.7|87823.7|87813.5|87788.5|1063
1642684800000|2022-01-20 13:20:00|87839.4|87814.4|87768.7|87743.7|87853.4|87828.4|87752.6|87727.6|1307
1642685100000|2022-01-20 13:25:00|87766.5|87741.5|87818.1|87768.1|87821.9|87789.8|87766.5|87741.5|1479
1642685400000|2022-01-20 13:30:00|87813.7|87763.7|87734.7|87709.7|87827.3|87777.3|87686.5|87649.4|1809
1642685700000|2022-01-20 13:35:00|87737|87712|87695.6|87670.6|87741|87716|87666|87641|1698
1642686000000|2022-01-20 13:40:00|87696.8|87671.8|87658.5|87633.5|87704.1|87679.1|87611.3|87586.3|1823
1642686300000|2022-01-20 13:45:00|87659.9|87634.9|87624.3|87599.3|87663.3|87638.3|87624.3|87599.3|1466
1642686600000|2022-01-20 13:50:00|87624.6|87599.6|87592.6|87567.6|87635.2|87610.2|87564.3|87539.3|1668
1642686900000|2022-01-20 13:55:00|87591.3|87566.3|87622.1|87597.1|87635.2|87610.2|87586.7|87561.7|1645
1642687200000|2022-01-20 14:00:00|87622|87597|87586|87561|87629.5|87604.5|87581.4|87556.4|1664
1642687500000|2022-01-20 14:05:00|87585.5|87560.5|87576.5|87551.5|87627.7|87599.4|87575.5|87550.5|1612
1642687800000|2022-01-20 14:10:00|87576.8|87551.8|87647.5|87622.5|87668.1|87643.1|87573.6|87548.6|1577
1642688100000|2022-01-20 14:15:00|87647|87622|87677.6|87652.6|87677.9|87652.9|87623|87598|1398
1642688400000|2022-01-20 14:20:00|87677.5|87652.5|87640.9|87615.9|87704.7|87679.7|87638.8|87613.8|1618
1642688700000|2022-01-20 14:25:00|87641.1|87616.1|87664.8|87639.8|87693.5|87660.5|87638.4|87613.4|1163
1642689000000|2022-01-20 14:30:00|87663.8|87638.8|87625.9|87600.9|87663.8|87638.8|87596.1|87571.1|1139
1642689300000|2022-01-20 14:35:00|87625.6|87600.6|87681.8|87656.8|87697.8|87672.8|87611.9|87586.9|1073
1642689600000|2022-01-20 14:40:00|87683.2|87658.2|87692.9|87667.9|87708.6|87683.6|87667.8|87642.8|1199
1642689900000|2022-01-20 14:45:00|87692.5|87667.5|87758.4|87733.4|87763.6|87738.6|87682|87657|1314
1642690200000|2022-01-20 14:50:00|87759.2|87734.2|87685.2|87660.2|87776.6|87751.6|87664.4|87639.4|1796
1642690500000|2022-01-20 14:55:00|87686.1|87661.1|87623.3|87573.3|87688|87663|87590.9|87540.9|1818
1642690800000|2022-01-20 15:00:00|87625.6|87575.6|87586.7|87561.7|87651.2|87612.5|87572|87547|1821
1642691100000|2022-01-20 15:05:00|87586.5|87561.5|87610.6|87585.6|87624.8|87589|87553.9|87528.9|1652
1642691400000|2022-01-20 15:10:00|87609.8|87584.8|87670.3|87645.3|87682.3|87657.3|87601.2|87576.2|1811
1642691700000|2022-01-20 15:15:00|87671|87646|87793.7|87768.7|87803.5|87778.5|87669.1|87644.1|1911
1642692000000|2022-01-20 15:20:00|87795|87770|87663.5|87638.5|87795.2|87770.2|87657.3|87632.3|1846
1642692300000|2022-01-20 15:25:00|87665.4|87640.4|87666.9|87641.9|87724|87699|87657.1|87632.1|1869
1642692600000|2022-01-20 15:30:00|87666.8|87641.8|87605.1|87580.1|87684.7|87659.7|87570.5|87545.5|1801
1642692900000|2022-01-20 15:35:00|87604.8|87579.8|87621.2|87596.2|87638|87613|87597.7|87572.7|1548
1642693200000|2022-01-20 15:40:00|87622.3|87597.3|87559.4|87534.4|87622.8|87597.8|87556.7|87531.7|1666
1642693500000|2022-01-20 15:45:00|87558.1|87533.1|87477.5|87452.5|87563.5|87538.5|87460|87435|1729
1642693800000|2022-01-20 15:50:00|87477.1|87452.1|87512.7|87487.7|87545.8|87520.8|87466.2|87441.2|1637
1642694100000|2022-01-20 15:55:00|87512.6|87487.6|87558.9|87533.9|87596.4|87571.4|87510.7|87485.7|1796
1642694400000|2022-01-20 16:00:00|87557.7|87532.7|87466.3|87441.3|87568|87543|87448.4|87423.4|1767
1642694700000|2022-01-20 16:05:00|87466.8|87441.8|87441.8|87416.8|87466.9|87441.9|87405.8|87380.8|1599
1642695000000|2022-01-20 16:10:00|87444|87419|87461.5|87436.5|87503.5|87478.5|87435.3|87410.3|1675
1642695300000|2022-01-20 16:15:00|87461.8|87436.8|87480.7|87455.7|87486.9|87461.9|87440.9|87415.9|1138
1642695600000|2022-01-20 16:20:00|87480.9|87455.9|87540.4|87515.4|87569.5|87544.5|87479.9|87454.9|1502
1642695900000|2022-01-20 16:25:00|87541.4|87516.4|87542.1|87517.1|87576.3|87541.5|87510.9|87485.9|1353
1642696200000|2022-01-20 16:30:00|87543.7|87518.7|87569.3|87544.3|87588.3|87554.4|87541.7|87514.5|1215
1642696500000|2022-01-20 16:35:00|87569.5|87544.5|87556.9|87531.9|87589.1|87554.5|87549.1|87512.1|1181
1642696800000|2022-01-20 16:40:00|87556.4|87531.4|87622.1|87597.1|87625.5|87600.5|87554.4|87529.4|1161
1642697100000|2022-01-20 16:45:00|87621.9|87596.9|87589.7|87564.7|87628.5|87603.5|87569.7|87544.7|1250
1642697400000|2022-01-20 16:50:00|87590.3|87565.3|87603.1|87578.1|87614.3|87589.3|87532.6|87507.6|1228
1642697700000|2022-01-20 16:55:00|87602.3|87577.3|87591|87566|87608.6|87583.6|87550.7|87525.7|1357
1642698000000|2022-01-20 17:00:00|87591.5|87566.5|87578.1|87553.1|87592.7|87567.7|87569.3|87544.3|1348
1642698300000|2022-01-20 17:05:00|87578.5|87553.5|87555.4|87530.4|87586.4|87561.4|87553.2|87528.2|980
1642698600000|2022-01-20 17:10:00|87555.3|87530.3|87531.3|87506.3|87562.9|87537.9|87526.4|87501.4|1191
1642698900000|2022-01-20 17:15:00|87531.2|87506.2|87562.4|87537.4|87565.8|87540.8|87530.5|87505.5|1007
1642699200000|2022-01-20 17:20:00|87562.9|87537.9|87557.3|87532.3|87581.5|87556.5|87544.8|87519.8|1149
1642699500000|2022-01-20 17:25:00|87556.6|87531.6|87611.5|87561.5|87613.6|87588.6|87539.7|87514.7|1498
1642699800000|2022-01-20 17:30:00|87611.2|87561.2|87591.7|87566.7|87617.5|87592.5|87582.9|87557.9|1024
1642700100000|2022-01-20 17:35:00|87591.4|87566.4|87617.3|87592.3|87631|87599.7|87576.5|87551.5|1046
1642700400000|2022-01-20 17:40:00|87616.7|87591.7|87638.2|87613.2|87639.6|87614.6|87616.5|87591.5|847
1642700700000|2022-01-20 17:45:00|87638.3|87613.3|87635.6|87610.6|87642.5|87617.5|87618.8|87593.8|981
1642701000000|2022-01-20 17:50:00|87635.4|87610.4|87672.1|87647.1|87673.5|87648.5|87634.4|87609.4|1177
1642701300000|2022-01-20 17:55:00|87672|87647|87695|87670|87701.2|87676.2|87671.9|87646.9|1206
1642701600000|2022-01-20 18:00:00|87695.2|87670.2|87768|87718|87816.7|87766.7|87659.3|87634.3|1173
1642701900000|2022-01-20 18:05:00|87768.1|87718.1|87785.5|87760.5|87803|87764.5|87756.5|87717.9|1031
1642702200000|2022-01-20 18:10:00|87785.4|87760.4|87777|87752|87794.9|87761.8|87761.3|87723.6|1048
1642702500000|2022-01-20 18:15:00|87776.3|87751.3|87792|87767|87830.2|87780.2|87759.9|87722.8|1321
1642702800000|2022-01-20 18:20:00|87792.3|87767.3|87811.1|87786.1|87812.1|87787.1|87783.5|87758.5|900
1642703100000|2022-01-20 18:25:00|87810.7|87785.7|87787.9|87762.9|87829.6|87792.1|87784.7|87752.8|1009
1642703400000|2022-01-20 18:30:00|87788|87763|87832.8|87807.8|87842.2|87808|87784.9|87759.9|1128
1642703700000|2022-01-20 18:35:00|87832.7|87807.7|87886.6|87861.6|87956.5|87919.7|87832.3|87802.1|1641
1642704000000|2022-01-20 18:40:00|87887.1|87862.1|87836.3|87811.3|87897.7|87862.8|87827.9|87802.9|1154
1642704300000|2022-01-20 18:45:00|87836.6|87811.6|87826.2|87801.2|87861.4|87836.4|87822.6|87786.5|1040
1642704600000|2022-01-20 18:50:00|87824.8|87799.8|87779.3|87754.3|87828.9|87801.5|87774.9|87749.9|955
1642704900000|2022-01-20 18:55:00|87779.9|87754.9|87827.6|87802.6|87838.7|87806.1|87779.6|87754.6|1275
1642705200000|2022-01-20 19:00:00|87827.5|87802.5|87799.2|87749.2|87829.2|87804.2|87789.1|87745.9|1282
1642705500000|2022-01-20 19:05:00|87798.7|87748.7|87787.4|87762.4|87802.6|87769.8|87779.4|87747.4|817
1642705800000|2022-01-20 19:10:00|87787.3|87762.3|87893.4|87843.4|87896|87846|87781.8|87751.2|1272
1642706100000|2022-01-20 19:15:00|87894|87844|87934.4|87909.4|87943.3|87910.2|87882|87840.7|1067
1642706400000|2022-01-20 19:20:00|87934.1|87909.1|87924.9|87899.9|87941.2|87913.6|87915|87889.8|983
1642706700000|2022-01-20 19:25:00|87925|87900|87937|87912|87953.8|87916.1|87924.3|87894.1|783
1642707000000|2022-01-20 19:30:00|87937.7|87912.7|87976.9|87926.9|87977.4|87943.9|87933.6|87898.4|958
1642707300000|2022-01-20 19:35:00|87975.9|87925.9|87994.9|87969.9|88013.3|87978.2|87960.1|87925.9|1042
1642707600000|2022-01-20 19:40:00|87994.6|87969.6|88026.1|88001.1|88027.5|88002.5|87994.6|87969.3|1119
1642707900000|2022-01-20 19:45:00|88026.2|88001.2|88026.3|88001.3|88046.8|88012.2|88018.2|87982.5|1016
1642708200000|2022-01-20 19:50:00|88026.6|88001.6|88042.7|87992.7|88044.1|88005.5|87962.1|87912.1|1375
1642708500000|2022-01-20 19:55:00|88043.2|87993.2|88087.4|88037.4|88101|88071.1|88023.1|87986.8|1614
1642708800000|2022-01-20 20:00:00|88087.1|88037.1|88064.6|88014.6|88087.8|88037.8|88030.2|87980.2|1476
1642709100000|2022-01-20 20:05:00|88064.3|88014.3|88120.5|88070.5|88128.8|88082.5|88043|88007.3|1316
1642709400000|2022-01-20 20:10:00|88120.8|88070.8|88157.6|88132.6|88165.5|88140.5|88107|88064.1|1130
1642709700000|2022-01-20 20:15:00|88157.7|88132.7|88100.8|88075.8|88177.7|88140.6|88098.1|88061.4|1394
1642710000000|2022-01-20 20:20:00|88101|88076|88098.6|88073.6|88117.7|88092.2|88084.1|88042.6|1224
1642710300000|2022-01-20 20:25:00|88099.2|88074.2|88135.6|88110.6|88140.4|88115.4|88099.2|88074.2|1161
1642710600000|2022-01-20 20:30:00|88135.2|88110.2|88237.3|88187.3|88250|88200|88134.9|88102.1|1372
1642710900000|2022-01-20 20:35:00|88239.5|88189.5|88287.4|88237.4|88332.9|88282.9|88226.9|88185.9|1495
1642711200000|2022-01-20 20:40:00|88287.9|88237.9|88339.9|88289.9|88340.5|88290.5|88264.5|88214.5|1318
1642711500000|2022-01-20 20:45:00|88339.8|88289.8|88366|88316|88386.9|88336.9|88314.6|88274.1|1341
1642711800000|2022-01-20 20:50:00|88366.5|88316.5|88468.8|88418.8|88535.2|88485.2|88356.6|88306.6|1394
1642712100000|2022-01-20 20:55:00|88468.9|88418.9|88412.6|88362.6|88511.4|88461.4|88391|88341|1428
1642712400000|2022-01-20 21:00:00|88414.9|88364.9|88402.9|88352.9|88426.1|88376.1|88399.6|88349.6|1223
1642712700000|2022-01-20 21:05:00|88403|88353|88371.1|88321.1|88405.5|88355.5|88366.3|88316.3|1292
1642713000000|2022-01-20 21:10:00|88372.7|88322.7|88361.1|88311.1|88377.4|88327.4|88344.2|88294.2|1252
1642713300000|2022-01-20 21:15:00|88361.3|88311.3|88352.2|88302.2|88378.8|88328.8|88348.5|88298.5|934
1642713600000|2022-01-20 21:20:00|88352|88302|88359|88309|88369.1|88319.1|88340.5|88298.6|806
1642713900000|2022-01-20 21:25:00|88358.1|88308.1|88366.5|88316.5|88373.4|88323.4|88346.6|88296.6|803
1642714200000|2022-01-20 21:30:00|88368.4|88318.4|88404|88354|88406.9|88356.9|88367.4|88317.4|967
1642714500000|2022-01-20 21:35:00|88403.7|88353.7|88427.5|88377.5|88433.8|88383.8|88399.4|88349.4|745
1642714800000|2022-01-20 21:40:00|88427.6|88377.6|88436|88386|88449|88399|88411.7|88361.7|732
1642715100000|2022-01-20 21:45:00|88435.8|88385.8|88422.8|88372.8|88443.8|88393.8|88410.2|88360.2|561
1642715400000|2022-01-20 21:50:00|88416|88366|88435.4|88305.1|88466.5|88387.7|88386.8|88295.3|532
1642715700000|2022-01-20 21:55:00|88437|88303.5|88427.8|88274.9|88458.2|88341.1|88365.8|88249.7|535
1642716000000|2022-01-20 22:00:00|88505.1|88239|88473.4|88143.2|88641|88321.7|88368.4|88043.8|143
1642716300000|2022-01-20 22:05:00|88494.5|88130.2|88397.2|88257|88547.4|88297.8|88322.2|88117.8|216
1642716600000|2022-01-20 22:10:00|88434|88200.3|88422.4|88238.7|88459.3|88306.8|88350.6|88146.1|172
1642716900000|2022-01-20 22:15:00|88420.3|88240.6|88343.3|88293.3|88452.8|88304.2|88335.8|88194.7|236
1642717200000|2022-01-20 22:20:00|88343.8|88293.8|88410.1|88228.4|88492.2|88305.9|88335.3|88168.9|310
1642717500000|2022-01-20 22:25:00|88404.6|88234.8|88344.2|88294.2|88440.6|88305.1|88344.1|88192.8|274
1642717800000|2022-01-20 22:30:00|88379.6|88240.9|88365.4|88237.9|88412.4|88281.6|88319.3|88200|596
1642718100000|2022-01-20 22:35:00|88365.2|88238.1|88472.6|88243.5|88600.1|88291.9|88319.7|88201.5|377
1642718400000|2022-01-20 22:40:00|88521.8|88214.1|88480.4|88253.3|88524.6|88278.8|88473.7|88214.1|246
1642718700000|2022-01-20 22:45:00|88485.9|88253.5|88519.1|88237.1|88522.6|88259.4|88477|88199.7|237
1642719000000|2022-01-20 22:50:00|88512.8|88223.7|88502.9|88228.3|88559.2|88249.2|88485.9|88190.8|297
1642719300000|2022-01-20 22:55:00|88505.5|88227.3|88498.9|88231.4|88516.1|88252.1|88485.5|88220|392
1642719600000|2022-01-20 23:00:00|88498.4|88232|88447.4|88288.8|88518.2|88312.2|88443.7|88222.9|616
1642719900000|2022-01-20 23:05:00|88447.7|88289.1|88447.2|88299.9|88462.5|88307.2|88431.8|88268.9|579
1642720200000|2022-01-20 23:10:00|88445.7|88301.8|88453.6|88293.9|88477.4|88302.6|88433|88258.1|508
1642720500000|2022-01-20 23:15:00|88446.5|88301.2|88482.5|88328.4|88498.5|88351.6|88392.1|88286.4|806
1642720800000|2022-01-20 23:20:00|88481.1|88329.6|88461.8|88307.1|88499.4|88372.6|88408.5|88288.5|737
1642721100000|2022-01-20 23:25:00|88461.1|88309.3|88454.3|88311.9|88477|88320.8|88430.7|88280.8|718
1642721400000|2022-01-20 23:30:00|88457|88311.6|88439.9|88389.9|88493.8|88397.8|88405.5|88304.2|758
1642721700000|2022-01-20 23:35:00|88439.8|88389.8|88417.4|88367.4|88490.1|88389.8|88413.6|88321.5|506
1642722000000|2022-01-20 23:40:00|88462.2|88328.9|88464|88337.6|88487.1|88391.2|88407|88322.7|530
1642722300000|2022-01-20 23:45:00|88463.9|88337.4|88448.7|88398.7|88498.9|88413.5|88419.9|88335.1|632
1642722600000|2022-01-20 23:50:00|88445.6|88395.6|88439.4|88389.4|88455.5|88405.5|88427.2|88377.2|466
1642722900000|2022-01-20 23:55:00|88441.6|88391.6|88428|88378|88448.3|88398.3|88422|88372|499
1642723200000|2022-01-21 00:00:00|88425.8|88375.8|88419.1|88369.1|88427|88377|88393.1|88343.1|992
1642723500000|2022-01-21 00:05:00|88419.3|88369.3|88417.4|88367.4|88433.9|88383.9|88407.5|88357.5|761
1642723800000|2022-01-21 00:10:00|88416.6|88366.6|88406.5|88356.5|88435.9|88385.9|88403.9|88353.9|853
1642724100000|2022-01-21 00:15:00|88406.3|88356.3|88463.3|88413.3|88464.4|88414.4|88382.5|88332.5|890
1642724400000|2022-01-21 00:20:00|88464.1|88414.1|88474.2|88424.2|88487.3|88437.3|88453.5|88403.5|1015
1642724700000|2022-01-21 00:25:00|88474.1|88424.1|88482.8|88432.8|88487.2|88437.2|88462.2|88412.2|743
1642725000000|2022-01-21 00:30:00|88482.7|88432.7|88481.6|88431.6|88501.7|88451.7|88476.9|88426.9|927
1642725300000|2022-01-21 00:35:00|88481.7|88431.7|88461.9|88411.9|88495.2|88445.2|88455.8|88405.8|831
1642725600000|2022-01-21 00:40:00|88461|88411|88491.8|88441.8|88497.5|88447.5|88453.5|88403.5|963
1642725900000|2022-01-21 00:45:00|88492|88442|88497.8|88447.8|88506.6|88456.6|88482|88432|706
1642726200000|2022-01-21 00:50:00|88497.7|88447.7|88496.3|88446.3|88509.3|88459.3|88486.2|88436.2|780
1642726500000|2022-01-21 00:55:00|88496.4|88446.4|88497.6|88447.6|88510.2|88460.2|88482.6|88432.6|844
1642726800000|2022-01-21 01:00:00|88492.7|88442.7|88512.3|88462.3|88519.4|88469.4|88485.9|88435.9|1125
1642727100000|2022-01-21 01:05:00|88512|88462|88521.5|88471.5|88535.7|88485.7|88497.5|88447.5|1119
1642727400000|2022-01-21 01:10:00|88521.2|88471.2|88573|88523|88593.7|88543.7|88520.4|88471.2|1119
1642727700000|2022-01-21 01:15:00|88572.8|88522.8|88547.4|88497.4|88579.3|88529.3|88525|88475|1057
1642728000000|2022-01-21 01:20:00|88547.6|88497.6|88516.9|88466.9|88561.4|88511.4|88510.5|88460.5|880
1642728300000|2022-01-21 01:25:00|88517.2|88467.2|88513.3|88463.3|88519.7|88469.7|88502.2|88452.2|950
1642728600000|2022-01-21 01:30:00|88512.7|88462.7|88483.2|88433.2|88526.9|88476.9|88481.7|88431.7|1301
1642728900000|2022-01-21 01:35:00|88482.1|88432.1|88468.4|88418.4|88488.6|88438.6|88457.6|88407.6|890
1642729200000|2022-01-21 01:40:00|88468.1|88418.1|88461.8|88411.8|88469.7|88419.7|88445.1|88395.1|897
1642729500000|2022-01-21 01:45:00|88461.1|88411.1|88494|88444|88500.5|88450.5|88452.3|88402.3|1462
1642729800000|2022-01-21 01:50:00|88493.2|88443.2|88493.7|88443.7|88503.8|88453.8|88482.3|88432.3|1203
1642730100000|2022-01-21 01:55:00|88494|88444|88465.4|88415.4|88502.5|88452.5|88446.6|88396.6|1321
1642730400000|2022-01-21 02:00:00|88467.3|88417.3|88407.1|88357.1|88481.3|88431.3|88381.6|88331.6|1455
1642730700000|2022-01-21 02:05:00|88405.5|88355.5|88385.9|88335.9|88414.1|88364.1|88382.4|88332.4|1204
1642731000000|2022-01-21 02:10:00|88383.4|88333.4|88380.6|88330.6|88393.5|88343.5|88372.5|88322.5|1183
1642731300000|2022-01-21 02:15:00|88380.1|88330.1|88382.5|88332.5|88398.7|88348.7|88365.7|88315.7|1341
1642731600000|2022-01-21 02:20:00|88382.6|88332.6|88380.1|88330.1|88394.6|88344.6|88377.5|88327.5|1034
1642731900000|2022-01-21 02:25:00|88380.2|88330.2|88378.9|88328.9|88390|88340|88366.2|88316.2|977
1642732200000|2022-01-21 02:30:00|88380.5|88330.5|88375.3|88325.3|88397.9|88347.9|88368.4|88318.4|1154
1642732500000|2022-01-21 02:35:00|88375.9|88325.9|88365.6|88315.6|88382.7|88332.7|88355.9|88305.9|1317
1642732800000|2022-01-21 02:40:00|88365.7|88315.7|88357.4|88307.4|88372.6|88322.6|88341|88291|1185
1642733100000|2022-01-21 02:45:00|88356.7|88306.7|88367.9|88317.9|88392.1|88342.1|88343.9|88293.9|1242
1642733400000|2022-01-21 02:50:00|88368.5|88318.5|88358.9|88308.9|88381.3|88331.3|88358.5|88308.5|1397
1642733700000|2022-01-21 02:55:00|88359.4|88309.4|88284.3|88234.3|88360.5|88310.5|88279.9|88229.9|1488
1642734000000|2022-01-21 03:00:00|88284.8|88234.8|88348.6|88298.6|88356.4|88306.4|88284.7|88234.7|1192
1642734300000|2022-01-21 03:05:00|88348.2|88298.2|88361|88311|88372.2|88322.2|88340.8|88290.8|977
1642734600000|2022-01-21 03:10:00|88361.8|88311.8|88332.1|88282.1|88364.1|88314.1|88325.8|88275.8|1014
1642734900000|2022-01-21 03:15:00|88332.3|88282.3|88353.8|88303.8|88356.9|88306.9|88322.3|88272.3|908
1642735200000|2022-01-21 03:20:00|88354.1|88304.1|88341|88291|88354.1|88304.1|88331.5|88281.5|1018
1642735500000|2022-01-21 03:25:00|88340.8|88290.8|88343.1|88293.1|88347.2|88297.2|88323.2|88273.2|786
1642735800000|2022-01-21 03:30:00|88343.8|88293.8|88337.2|88287.2|88348.4|88298.4|88335.3|88285.3|668
1642736100000|2022-01-21 03:35:00|88337.6|88287.6|88351.8|88301.8|88354.8|88304.8|88337.4|88287.4|757
1642736400000|2022-01-21 03:40:00|88352.2|88302.2|88345.9|88295.9|88354.6|88304.6|88335.5|88285.5|723
1642736700000|2022-01-21 03:45:00|88345.4|88295.4|88358|88308|88363.5|88313.5|88339.9|88289.9|931
1642737000000|2022-01-21 03:50:00|88361|88311|88342.8|88292.8|88365.9|88315.9|88340.3|88290.3|786
1642737300000|2022-01-21 03:55:00|88342.5|88292.5|88350.7|88300.7|88358|88308|88342.5|88292.5|622
1642737600000|2022-01-21 04:00:00|88350.4|88300.4|88343|88293|88352.1|88302.1|88325.4|88275.4|795
1642737900000|2022-01-21 04:05:00|88343.4|88293.4|88338.1|88288.1|88356.2|88306.2|88334|88284|617
1642738200000|2022-01-21 04:10:00|88337.9|88287.9|88341.5|88291.5|88357.2|88307.2|88335.7|88285.7|645
1642738500000|2022-01-21 04:15:00|88340.7|88290.7|88365.1|88315.1|88371|88321|88333.2|88283.2|968
1642738800000|2022-01-21 04:20:00|88365.2|88315.2|88363.7|88313.7|88372.8|88322.8|88362.8|88312.8|1030
1642739100000|2022-01-21 04:25:00|88363.9|88313.9|88370.5|88320.5|88373|88323|88359.9|88309.9|1172
1642739400000|2022-01-21 04:30:00|88371.6|88321.6|88372.7|88322.7|88379.7|88329.7|88366.9|88316.9|1256
1642739700000|2022-01-21 04:35:00|88373.7|88323.7|88378|88328|88383.9|88333.9|88367.9|88317.9|1450
1642740000000|2022-01-21 04:40:00|88377.9|88327.9|88378.6|88328.6|88386.7|88336.7|88369.6|88319.6|1418
1642740300000|2022-01-21 04:45:00|88378.4|88328.4|88376.1|88326.1|88383|88333|88369.3|88319.3|1724
1642740600000|2022-01-21 04:50:00|88376.4|88326.4|88380.5|88330.5|88384.5|88334.5|88372.1|88322.1|1712
1642740900000|2022-01-21 04:55:00|88380.9|88330.9|88382.5|88332.5|88390.1|88340.1|88376.3|88326.3|1605
1642741200000|2022-01-21 05:00:00|88381.3|88331.3|88390.9|88340.9|88392.6|88342.6|88376|88326|1092
1642741500000|2022-01-21 05:05:00|88388.8|88338.8|88391.5|88341.5|88394.6|88344.6|88381.3|88331.3|1498
1642741800000|2022-01-21 05:10:00|88388.2|88338.2|88392.6|88342.6|88401.4|88351.4|88385.7|88335.7|1203
1642742100000|2022-01-21 05:15:00|88392.1|88342.1|88394.2|88344.2|88406.7|88356.7|88380|88330|1552
1642742400000|2022-01-21 05:20:00|88394.1|88344.1|88395.3|88345.3|88403.4|88353.4|88389.9|88339.9|1095
1642742700000|2022-01-21 05:25:00|88395|88345|88392.2|88342.2|88400.6|88350.6|88382.8|88332.8|622
1642743000000|2022-01-21 05:30:00|88392.6|88342.6|88392.6|88342.6|88398.4|88348.4|88373.9|88323.9|718
1642743300000|2022-01-21 05:35:00|88392.5|88342.5|88382.9|88332.9|88396.8|88346.8|88382.8|88332.8|585
1642743600000|2022-01-21 05:40:00|88382.8|88332.8|88328.3|88278.3|88390.7|88340.7|88326.1|88276.1|1106
1642743900000|2022-01-21 05:45:00|88328.1|88278.1|88335.1|88285.1|88341.4|88291.4|88322|88272|872
1642744200000|2022-01-21 05:50:00|88335.2|88285.2|88345.9|88295.9|88350.5|88300.5|88333.6|88283.6|564
1642744500000|2022-01-21 05:55:00|88345.8|88295.8|88330.6|88280.6|88371.3|88295.8|88326.7|88246.1|680
1642744800000|2022-01-21 06:00:00|88330.9|88280.9|88336.9|88286.9|88348.9|88298.9|88308.6|88258.6|1019
1642745100000|2022-01-21 06:05:00|88337.2|88287.2|88345.1|88295.1|88361.2|88311.2|88337.2|88287.2|870
1642745400000|2022-01-21 06:10:00|88345.3|88295.3|88330.1|88280.1|88350.8|88300.8|88319.5|88269.5|939
1642745700000|2022-01-21 06:15:00|88327|88277|88330.1|88280.1|88333.3|88283.3|88313.2|88263.2|892
1642746000000|2022-01-21 06:20:00|88330.8|88280.8|88318.2|88268.2|88339|88289|88318.2|88268.2|827
1642746300000|2022-01-21 06:25:00|88321.7|88271.7|88268|88218|88321.7|88271.7|88265.5|88215.5|942
1642746600000|2022-01-21 06:30:00|88267.1|88217.1|88284.7|88234.7|88287.9|88237.9|88256.9|88206.9|921
1642746900000|2022-01-21 06:35:00|88284.5|88234.5|88276.3|88226.3|88288.4|88238.4|88274.1|88224.1|892
1642747200000|2022-01-21 06:40:00|88276.7|88226.7|88280.4|88230.4|88288.9|88238.9|88272.4|88222.4|864
1642747500000|2022-01-21 06:45:00|88280.9|88230.9|88246.7|88196.7|88280.9|88230.9|88242.9|88192.9|953
1642747800000|2022-01-21 06:50:00|88246.3|88196.3|88268.2|88218.2|88284.9|88234.9|88244.3|88194.3|921
1642748100000|2022-01-21 06:55:00|88267.9|88217.9|88266.8|88216.8|88279|88229|88237.2|88198.2|852
1642748400000|2022-01-21 07:00:00|88266.5|88216.5|88323.7|88298.7|88333.4|88299.8|88254.1|88216.5|1362
1642748700000|2022-01-21 07:05:00|88323.8|88298.8|88243|88218|88339.4|88302.4|88239.5|88204.7|1224
1642749000000|2022-01-21 07:10:00|88243.2|88218.2|88210.9|88185.9|88276.1|88238.7|88207.6|88174.4|1260
1642749300000|2022-01-21 07:15:00|88211.1|88186.1|88241.8|88216.8|88267.4|88231.8|88197.9|88164.4|1224
1642749600000|2022-01-21 07:20:00|88241.5|88216.5|88186.3|88161.3|88246.6|88217|88183.7|88146.5|1360
1642749900000|2022-01-21 07:25:00|88187.3|88162.3|88098.3|88073.3|88200.4|88175.4|88084.5|88050.6|1367
1642750200000|2022-01-21 07:30:00|88098.4|88073.4|88106.6|88081.6|88144.5|88106.4|88065|88039.3|1022
1642750500000|2022-01-21 07:35:00|88105.7|88080.7|88196|88171|88207.5|88173.5|88105.7|88080.7|1241
1642750800000|2022-01-21 07:40:00|88195.3|88170.3|88175|88150|88221.7|88196.7|88150.8|88105.8|1252
1642751100000|2022-01-21 07:45:00|88174.7|88149.7|88201.1|88176.1|88227.9|88202.9|88170|88145|1130
1642751400000|2022-01-21 07:50:00|88200.5|88175.5|88258.2|88233.2|88271.2|88233.5|88182|88157|1259
1642751700000|2022-01-21 07:55:00|88258.6|88233.6|88219.7|88194.7|88317.2|88281.7|88187.2|88162.2|1655
1642752000000|2022-01-21 08:00:00|88223.5|88198.5|88266.1|88241.1|88277.1|88252.1|88138.2|88113.2|1957
1642752300000|2022-01-21 08:05:00|88266.6|88241.6|88237.4|88212.4|88270.5|88245.5|88163.3|88138.3|1610
1642752600000|2022-01-21 08:10:00|88237.2|88212.2|88342.1|88317.1|88357.2|88321.3|88235.3|88210.3|1590
1642752900000|2022-01-21 08:15:00|88342|88317|88388.9|88363.9|88403.8|88378.8|88311.7|88284.9|1531
1642753200000|2022-01-21 08:20:00|88388.2|88363.2|88421.2|88396.2|88442.6|88417.6|88375.9|88350.9|1459
1642753500000|2022-01-21 08:25:00|88421|88396|88365.5|88340.5|88421|88396|88355.1|88329|1460
1642753800000|2022-01-21 08:30:00|88364.8|88339.8|88347.2|88322.2|88390.5|88365.5|88334.7|88309.7|1613
1642754100000|2022-01-21 08:35:00|88348.2|88323.2|88361.3|88336.3|88367.2|88342.2|88267.9|88240.4|1589
1642754400000|2022-01-21 08:40:00|88360.9|88335.9|88404.6|88379.6|88415.4|88390.4|88359|88334|1367
1642754700000|2022-01-21 08:45:00|88404.3|88379.3|88392.6|88367.6|88418.8|88393.8|88378.7|88353.7|1335
1642755000000|2022-01-21 08:50:00|88390.5|88365.5|88398.7|88373.7|88407|88382|88368.4|88343.4|1368
1642755300000|2022-01-21 08:55:00|88398|88373|88405|88380|88418.9|88393.9|88356.5|88331.5|1438
1642755600000|2022-01-21 09:00:00|88406.5|88381.5|88468.4|88443.4|88522.6|88497.6|88406.5|88381.5|1465
1642755900000|2022-01-21 09:05:00|88468.9|88443.9|88464.5|88439.5|88468.9|88443.9|88404.6|88379.6|1467
1642756200000|2022-01-21 09:10:00|88464.4|88439.4|88464.1|88439.1|88500.8|88475.8|88417.7|88386|1505
1642756500000|2022-01-21 09:15:00|88463.8|88438.8|88413.6|88388.6|88511.9|88480|88411|88386|1437
1642756800000|2022-01-21 09:20:00|88414.1|88389.1|88492.3|88467.3|88497.5|88472.5|88405.5|88380.5|1287
1642757100000|2022-01-21 09:25:00|88491.3|88466.3|88463.1|88438.1|88494.5|88469.5|88424.4|88399.4|1369
1642757400000|2022-01-21 09:30:00|88463.3|88438.3|88419.1|88394.1|88483.3|88450.1|88409.7|88380.1|1330
1642757700000|2022-01-21 09:35:00|88420.1|88395.1|88425.3|88400.3|88443.4|88418.4|88379.6|88354.6|1448
1642758000000|2022-01-21 09:40:00|88425.2|88400.2|88450.1|88425.1|88455.8|88430.8|88393.1|88368.1|1231
1642758300000|2022-01-21 09:45:00|88448.6|88423.6|88407.8|88382.8|88476.4|88451.4|88406.5|88381.5|1222
1642758600000|2022-01-21 09:50:00|88408|88383|88314|88289|88420.1|88395.1|88311.5|88286.5|1482
1642758900000|2022-01-21 09:55:00|88315.7|88290.7|88417.5|88392.5|88430.9|88405.9|88311|88286|1519
1642759200000|2022-01-21 10:00:00|88417.4|88392.4|88526.8|88501.8|88528.1|88503.1|88416.9|88391.9|1526
1642759500000|2022-01-21 10:05:00|88527.3|88502.3|88527.6|88502.6|88531.1|88506.1|88505.8|88480.8|1244
1642759800000|2022-01-21 10:10:00|88527.5|88502.5|88563.5|88538.5|88567.1|88542.1|88518|88493|1177
1642760100000|2022-01-21 10:15:00|88564.1|88539.1|88531.6|88506.6|88565.4|88540.4|88490.8|88465.8|1311
1642760400000|2022-01-21 10:20:00|88531|88506|88555|88530|88589.5|88564.5|88526.5|88501.5|1241
1642760700000|2022-01-21 10:25:00|88555.5|88530.5|88559.1|88534.1|88585.6|88560.6|88536.8|88507|1175
1642761000000|2022-01-21 10:30:00|88559.3|88534.3|88540.5|88515.5|88577.6|88552.6|88540.4|88496.7|1192
1642761300000|2022-01-21 10:35:00|88541.2|88516.2|88588.8|88563.8|88590.8|88565.8|88537.6|88512.6|1304
1642761600000|2022-01-21 10:40:00|88588.7|88563.7|88438.1|88413.1|88598.2|88573.2|88429.4|88404.4|1268
1642761900000|2022-01-21 10:45:00|88438.3|88413.3|88479|88454|88517.5|88483.4|88438.3|88413.3|1131
1642762200000|2022-01-21 10:50:00|88479.3|88454.3|88452.3|88427.3|88479.5|88454.5|88426.5|88401.5|1049
1642762500000|2022-01-21 10:55:00|88452.4|88427.4|88433.2|88408.2|88462.1|88437.1|88411.2|88386.2|1084
1642762800000|2022-01-21 11:00:00|88433.9|88408.9|88495.7|88470.7|88510.6|88485.6|88430.4|88405.4|1287
1642763100000|2022-01-21 11:05:00|88495.8|88470.8|88535.3|88510.3|88537.5|88512.5|88488.5|88463.5|1251
1642763400000|2022-01-21 11:10:00|88535.2|88510.2|88584.2|88559.2|88590.4|88561.9|88517.6|88492.6|1433
1642763700000|2022-01-21 11:15:00|88583.9|88558.9|88648.2|88623.2|88683.4|88646|88580.9|88555.9|1218
1642764000000|2022-01-21 11:20:00|88647|88622|88650.2|88625.2|88663.9|88638.9|88618.6|88593.6|1066
1642764300000|2022-01-21 11:25:00|88650.5|88625.5|88636.5|88611.5|88655.4|88630.4|88606.7|88581.7|1190
1642764600000|2022-01-21 11:30:00|88636.3|88611.3|88619.3|88594.3|88692|88667|88616|88591|1332
1642764900000|2022-01-21 11:35:00|88621.3|88596.3|88524.8|88499.8|88621.3|88596.3|88507|88482|1456
1642765200000|2022-01-21 11:40:00|88524.7|88499.7|88610.7|88585.7|88616.7|88591.7|88522.3|88495|1234
1642765500000|2022-01-21 11:45:00|88610.4|88585.4|88598.8|88573.8|88668.1|88643.1|88573.5|88541.6|1239
1642765800000|2022-01-21 11:50:00|88599.5|88574.5|88649.9|88624.9|88699.2|88674.2|88595.2|88570.2|1322
1642766100000|2022-01-21 11:55:00|88648.2|88623.2|88589.6|88564.6|88649.7|88624.7|88573|88545.7|1622
1642766400000|2022-01-21 12:00:00|88591|88566|88701.7|88676.7|88712.7|88687.7|88587|88562|1624
1642766700000|2022-01-21 12:05:00|88701.9|88676.9|88722.9|88697.9|88764.6|88739.6|88696.1|88671.1|1664
1642767000000|2022-01-21 12:10:00|88722.6|88697.6|88742.3|88717.3|88748.1|88723.1|88710.9|88685.9|1399
1642767300000|2022-01-21 12:15:00|88743.1|88718.1|88701.2|88676.2|88745.7|88720.7|88668.5|88643.5|1508
1642767600000|2022-01-21 12:20:00|88701.3|88676.3|88703.3|88678.3|88726.8|88701.8|88663|88638|1465
1642767900000|2022-01-21 12:25:00|88704.1|88679.1|88702.5|88677.5|88736.3|88711.3|88670.2|88645.2|1415
1642768200000|2022-01-21 12:30:00|88702.6|88677.6|88733.2|88708.2|88758.7|88733.7|88684.4|88659.4|1512
1642768500000|2022-01-21 12:35:00|88733.7|88708.7|88640.5|88615.5|88765.8|88740.8|88640.5|88615.5|1511
1642768800000|2022-01-21 12:40:00|88640.6|88615.6|88661.9|88636.9|88689.1|88660.9|88640.6|88615.6|1071
1642769100000|2022-01-21 12:45:00|88663.1|88638.1|88602.4|88577.4|88671.3|88646.3|88598.8|88573.8|1283
1642769400000|2022-01-21 12:50:00|88601.6|88576.6|88646|88621|88646|88621|88562.6|88537.6|1371
1642769700000|2022-01-21 12:55:00|88647.3|88622.3|88617.1|88592.1|88648.5|88623.5|88585.9|88560.9|1698
1642770000000|2022-01-21 13:00:00|88618.8|88593.8|88661.5|88636.5|88705.8|88680.8|88608.6|88583.6|1695
1642770300000|2022-01-21 13:05:00|88659.8|88634.8|88588.9|88563.9|88663.7|88638.7|88567.1|88542.1|1688
1642770600000|2022-01-21 13:10:00|88588.8|88563.8|88591.7|88566.7|88619.4|88594.4|88555.6|88530.6|1616
1642770900000|2022-01-21 13:15:00|88591.4|88566.4|88604.8|88579.8|88639.9|88613.9|88587.7|88562.7|1446
1642771200000|2022-01-21 13:20:00|88604.7|88579.7|88595.1|88570.1|88614.4|88589.4|88560.2|88535.2|1481
1642771500000|2022-01-21 13:25:00|88596.1|88571.1|88541.1|88516.1|88602.5|88577.5|88539.7|88514.7|1439
1642771800000|2022-01-21 13:30:00|88540.3|88515.3|88560.8|88535.8|88576.1|88551.1|88478|88452.7|1530
1642772100000|2022-01-21 13:35:00|88560.1|88535.1|88478.9|88453.9|88563.8|88538.8|88477.9|88452.9|1298
1642772400000|2022-01-21 13:40:00|88478.8|88453.8|88556.9|88531.9|88558.4|88533.4|88477.7|88452.7|1630
1642772700000|2022-01-21 13:45:00|88557.2|88532.2|88497|88472|88557.3|88532.3|88477.7|88452.7|1400
1642773000000|2022-01-21 13:50:00|88496.5|88471.5|88540.7|88515.7|88558.3|88533.3|88476.4|88451.4|1587
1642773300000|2022-01-21 13:55:00|88542.8|88517.8|88508.1|88483.1|88583.3|88558.3|88482.9|88457.9|1556
1642773600000|2022-01-21 14:00:00|88508.4|88483.4|88564.1|88539.1|88565.8|88540.8|88490.7|88465.7|1548
1642773900000|2022-01-21 14:05:00|88563.4|88538.4|88628.8|88603.8|88650.3|88625.2|88562.9|88537.9|1546
1642774200000|2022-01-21 14:10:00|88628.6|88603.6|88702|88677|88790.8|88752.7|88613.7|88588.7|1647
1642774500000|2022-01-21 14:15:00|88702.3|88677.3|88677.3|88652.3|88722.3|88697.3|88633.9|88608.9|1580
1642774800000|2022-01-21 14:20:00|88677.9|88652.9|88662.5|88637.5|88705.8|88680.8|88658.8|88633.8|1440
1642775100000|2022-01-21 14:25:00|88662|88637|88580.1|88555.1|88683.3|88658.3|88580.1|88555.1|1197
1642775400000|2022-01-21 14:30:00|88583.7|88558.7|88624.9|88599.9|88696.1|88659.8|88576.6|88551.6|1197
1642775700000|2022-01-21 14:35:00|88624.2|88599.2|88696.3|88671.3|88709.4|88684.4|88615.2|88590.2|1174
1642776000000|2022-01-21 14:40:00|88695.7|88670.7|88842.8|88817.8|88891.4|88866.4|88690.4|88665.4|1136
1642776300000|2022-01-21 14:45:00|88843|88818|88815|88790|88876.6|88841.5|88762.8|88737.8|1185
1642776600000|2022-01-21 14:50:00|88809.7|88784.7|88879.4|88854.4|88892.2|88867.2|88779.1|88753.6|1086
1642776900000|2022-01-21 14:55:00|88877.5|88852.5|88787.3|88762.3|88897.9|88872.9|88780.3|88755.3|1117
1642777200000|2022-01-21 15:00:00|88787|88762|88904.8|88879.8|88965.6|88932.4|88778.4|88753.4|1218
1642777500000|2022-01-21 15:05:00|88905.3|88880.3|88968.3|88943.3|88976.3|88951.3|88876.8|88851.8|1164
1642777800000|2022-01-21 15:10:00|88968.4|88943.4|88997.8|88972.8|89039.5|89014.5|88967.1|88942.1|1187
1642778100000|2022-01-21 15:15:00|88998.1|88973.1|89026.6|89001.6|89057.3|89032.3|88974.6|88949.6|1145
1642778400000|2022-01-21 15:20:00|89026.5|89001.5|89065.4|89040.4|89160.9|89134|89018.1|88993.1|1139
1642778700000|2022-01-21 15:25:00|89067|89042|89040.1|89015.1|89117.3|89092.3|88984.4|88959.4|1193
1642779000000|2022-01-21 15:30:00|89041|89016|88948.2|88898.2|89066.9|89032.3|88904.4|88879.4|1197
1642779300000|2022-01-21 15:35:00|88949.1|88899.1|88976|88951|89000.3|88975.3|88916.9|88891.9|1180
1642779600000|2022-01-21 15:40:00|88975.2|88950.2|88895.4|88870.4|88987.3|88959.9|88894.4|88869.4|1201
1642779900000|2022-01-21 15:45:00|88897.8|88872.8|88802|88777|88944.8|88919.8|88798.4|88773.4|1137
1642780200000|2022-01-21 15:50:00|88801.5|88776.5|88825.9|88800.9|88848.8|88823.8|88770.8|88745.8|1133
1642780500000|2022-01-21 15:55:00|88825.7|88800.7|88951|88926|88964.3|88939.3|88824.3|88799.3|1176
1642780800000|2022-01-21 16:00:00|88951.1|88926.1|88803.9|88778.9|88964.8|88939.8|88803.3|88767.8|1182
1642781100000|2022-01-21 16:05:00|88803.4|88778.4|88747.4|88697.4|88808.9|88783.9|88707.3|88682.3|1146
1642781400000|2022-01-21 16:10:00|88743.9|88693.9|88767.4|88742.4|88788.7|88750.5|88712.3|88676.5|1133
1642781700000|2022-01-21 16:15:00|88767.6|88742.6|88729.6|88704.6|88777.6|88744.5|88716|88679.5|1054
1642782000000|2022-01-21 16:20:00|88728.5|88703.5|88692.4|88667.4|88763.7|88720|88675.5|88650.5|1121
1642782300000|2022-01-21 16:25:00|88694.1|88669.1|88688.4|88663.4|88736.5|88704.2|88676.5|88651.5|1073
1642782600000|2022-01-21 16:30:00|88700.4|88650.4|88749.4|88724.4|88812.4|88762.4|88683.6|88645.5|989
1642782900000|2022-01-21 16:35:00|88749.5|88724.5|88892.8|88842.8|88893.4|88856.3|88730|88690.6|1079
1642783200000|2022-01-21 16:40:00|88879.9|88854.9|88873.5|88823.5|88900.5|88854.9|88834.7|88801.5|858
1642783500000|2022-01-21 16:45:00|88872.7|88822.7|88938.4|88913.4|89031.3|88981.3|88836.7|88800.3|1102
1642783800000|2022-01-21 16:50:00|88938.3|88913.3|88913.4|88888.4|88983.2|88933.4|88865.6|88833.4|1120
1642784100000|2022-01-21 16:55:00|88913.6|88888.6|88882.3|88857.3|88923.5|88898.5|88860.2|88831.3|944
1642784400000|2022-01-21 17:00:00|88883|88858|88886.3|88861.3|88911|88872.5|88817.2|88767.2|1051
1642784700000|2022-01-21 17:05:00|88886.4|88861.4|88868.8|88818.8|88933.5|88895|88813.3|88772.6|1134
1642785000000|2022-01-21 17:10:00|88868.9|88818.9|88862.3|88837.3|88903.1|88865.3|88848.7|88811.4|1106
1642785300000|2022-01-21 17:15:00|88861.8|88836.8|88917.9|88867.9|88945.1|88904.3|88861.8|88830.4|1039
1642785600000|2022-01-21 17:20:00|88917.3|88867.3|88935.8|88885.8|88960.4|88910.4|88882|88848|1023
1642785900000|2022-01-21 17:25:00|88935.6|88885.6|88904.4|88854.4|88937.9|88887.9|88877.6|88844|1053
1642786200000|2022-01-21 17:30:00|88903.9|88853.9|88897.2|88872.2|88922.7|88897.7|88860|88822.4|1021
1642786500000|2022-01-21 17:35:00|88896.5|88871.5|88901.2|88876.2|88932.8|88896.8|88856.1|88816.5|1011
1642786800000|2022-01-21 17:40:00|88900.8|88875.8|88917.2|88892.2|88930.8|88896.7|88886.4|88848.2|976
1642787100000|2022-01-21 17:45:00|88917.7|88892.7|88975.7|88950.7|88989.6|88953.2|88894.3|88857.4|1083
1642787400000|2022-01-21 17:50:00|88976.6|88951.6|89001.8|88951.8|89003.6|88964.5|88962.1|88933.3|888
1642787700000|2022-01-21 17:55:00|89003.1|88953.1|88951.8|88901.8|89003.8|88970|88941|88895.7|1057
1642788000000|2022-01-21 18:00:00|88951.1|88901.1|89009.5|88984.5|89027.1|88995.2|88913.4|88874.4|995
1642788300000|2022-01-21 18:05:00|89014.1|88989.1|88989.5|88939.5|89033.3|89001.8|88980.7|88939.4|999
1642788600000|2022-01-21 18:10:00|88989.7|88939.7|88919|88894|88992.4|88956.7|88916.7|88872|912
1642788900000|2022-01-21 18:15:00|88918.8|88893.8|88886.8|88861.8|88919.3|88894.3|88868.1|88842.5|1141
1642789200000|2022-01-21 18:20:00|88887|88862|88962|88912|88991.5|88954.5|88885.7|88860.7|1203
1642789500000|2022-01-21 18:25:00|88961.4|88911.4|88949.6|88899.6|88967.2|88922.4|88946.1|88898.7|1188
1642789800000|2022-01-21 18:30:00|88949.7|88899.7|88925.4|88875.4|88954.4|88916.3|88869.4|88833.1|1333
1642790100000|2022-01-21 18:35:00|88925.3|88875.3|88925|88875|88978.2|88928.2|88908.2|88868.5|1291
1642790400000|2022-01-21 18:40:00|88925.2|88875.2|88890.8|88865.8|88927|88888.1|88888|88848.4|846
1642790700000|2022-01-21 18:45:00|88890.9|88865.9|88940.3|88890.3|88961.3|88919.7|88885.9|88847.6|1105
1642791000000|2022-01-21 18:50:00|88941.5|88891.5|88901.7|88851.7|88969.8|88923.6|88870.2|88826.7|1569
1642791300000|2022-01-21 18:55:00|88897.4|88847.4|88934.7|88884.7|88957.4|88918|88892.7|88843|1614
1642791600000|2022-01-21 19:00:00|88934.9|88884.9|88924.3|88874.3|88956.2|88921|88907.5|88868.1|1558
1642791900000|2022-01-21 19:05:00|88924.2|88874.2|88906.7|88881.7|88937.4|88892.8|88877|88836.6|1217
1642792200000|2022-01-21 19:10:00|88907.3|88882.3|88895.5|88845.5|88935.6|88897.1|88867.2|88830.1|1388
1642792500000|2022-01-21 19:15:00|88894.1|88844.1|88876.7|88851.7|88908.3|88875.6|88869.9|88828.9|1078
1642792800000|2022-01-21 19:20:00|88875|88850|88867.5|88817.5|88896.1|88858.9|88844.6|88794.6|932
1642793100000|2022-01-21 19:25:00|88866.9|88816.9|88935.9|88885.9|88936.3|88893.1|88856.6|88815.2|1113
1642793400000|2022-01-21 19:30:00|88935.3|88885.3|88928.5|88903.5|88950.9|88913.7|88921.3|88880|825
1642793700000|2022-01-21 19:35:00|88928.6|88903.6|88923|88898|88948.9|88918.6|88919.8|88881.1|874
1642794000000|2022-01-21 19:40:00|88921.8|88896.8|88911.4|88886.4|88937.6|88903.3|88908.1|88873.9|688
1642794300000|2022-01-21 19:45:00|88911.7|88886.7|88876.4|88851.4|88915.2|88890.2|88867.8|88830|864
1642794600000|2022-01-21 19:50:00|88876.3|88851.3|88914.4|88889.4|88944|88907.1|88873.9|88848.9|1125
1642794900000|2022-01-21 19:55:00|88914.8|88889.8|89050.3|89000.3|89052.6|89002.6|88913.1|88888.1|1546
1642795200000|2022-01-21 20:00:00|89049.9|88999.9|89046.9|88996.9|89126.9|89076.9|89001|88951|1640
1642795500000|2022-01-21 20:05:00|89046.6|88996.6|89171.4|89121.4|89175.5|89125.5|89044.8|88994.8|1392
1642795800000|2022-01-21 20:10:00|89170.9|89120.9|89118|89068|89180.4|89130.4|89082.9|88977|1380
1642796100000|2022-01-21 20:15:00|89118.1|89068.1|89118.5|89068.5|89130.2|89080.2|89074.2|89024.2|1186
1642796400000|2022-01-21 20:20:00|89119.7|89069.7|89096.7|89046.7|89128.4|89078.4|89081.1|89031.1|1348
1642796700000|2022-01-21 20:25:00|89096.9|89046.9|89093.2|89043.2|89106|89056|89061.3|89023.5|1183
1642797000000|2022-01-21 20:30:00|89093.3|89043.3|89079.7|89029.7|89116.5|89066.5|89066.2|89026.7|949
1642797300000|2022-01-21 20:35:00|89080.5|89030.5|89088.6|89038.6|89099|89049|89072.9|89022.9|1065
1642797600000|2022-01-21 20:40:00|89089.1|89039.1|89031.4|88981.4|89093.7|89043.7|89011.2|88931.2|1271
1642797900000|2022-01-21 20:45:00|89031.5|88981.5|89050.3|89000.3|89059.7|89020.1|89014.3|88971.7|1022
1642798200000|2022-01-21 20:50:00|89049.9|88999.9|89064|89014|89072.3|89022.3|89025.6|88976.2|1009
1642798500000|2022-01-21 20:55:00|89064.3|89014.3|89028.1|88978.1|89068.5|89018.5|88994.5|88944.5|1162
1642798800000|2022-01-21 21:00:00|89022.5|88972.5|89033.8|88983.8|89051|89001|88990.6|88940.6|1035
1642799100000|2022-01-21 21:05:00|89032.3|88982.3|89035|88985|89056.4|89006.4|89010|88960|407
1642799400000|2022-01-21 21:10:00|89029.5|88979.5|89032.7|88982.7|89049.1|88999.1|89014.8|88964.8|350
1642799700000|2022-01-21 21:15:00|89031.4|88981.4|89049.4|88999.4|89055.5|89005.5|89019.5|88969.5|344
1642800000000|2022-01-21 21:20:00|89048.8|88998.8|89038.3|88988.3|89048.8|88998.8|89021|88971|255
1642800300000|2022-01-21 21:25:00|89037.9|88987.9|89052.5|89002.5|89064.6|89014.6|89017.2|88967.2|476
1642800600000|2022-01-21 21:30:00|89059.5|89009.5|89061.3|89011.3|89112.6|89062.6|89048.9|88998.9|542
1642800900000|2022-01-21 21:35:00|89060.5|89010.5|89087.8|89037.8|89126.2|89076.2|89058.6|89008.6|501
1642801200000|2022-01-21 21:40:00|89083.6|89033.6|89092.1|89042.1|89123.7|89073.7|89076.4|89026.4|451
1642801500000|2022-01-21 21:45:00|89092.6|89042.6|89077.6|89027.6|89130.5|89080.5|89071.4|89021.4|277
1642801800000|2022-01-21 21:50:00|89077.7|89027.7|89105.7|89055.7|89349|89089.5|89061.7|88851|473
1642802100000|2022-01-21 21:55:00|89105.6|89055.6|89071.4|89021.4|89313.3|89065.7|89069.7|88814.3|519
1642971600000|2022-01-23 21:00:00|89101.8|88579.8|89102.7|88580.7|89102.7|88580.7|89101.8|88579.8|2
1642972800000|2022-01-23 21:20:00|89100|88578|89100.2|88578.2|89100.2|88578.2|89100|88578|2
1642973100000|2022-01-23 21:25:00|89105.1|88583.1|89104.9|88582.9|89105.1|88583.1|89104.9|88582.9|2
1642974300000|2022-01-23 21:45:00|89105.1|88583.1|89105.1|88583.1|89105.1|88583.1|89105.1|88583.1|1
1642975200000|2022-01-23 22:00:00|89095.1|88593.1|89156.4|88659.4|89156.4|88659.4|89095.1|88593.1|3
1642978800000|2022-01-23 23:00:00|89234.1|88737.1|89294.3|88797.3|89294.3|88797.3|89219.9|88722.9|61
1642979100000|2022-01-23 23:05:00|89274.6|88777.6|89281.6|88784.6|89327.5|88830.5|89138.4|88641.4|288
1642979400000|2022-01-23 23:10:00|89274.2|88777.2|89194|88884.7|89323|88938.4|89120.9|88745.5|638
1642979700000|2022-01-23 23:15:00|89183|88892.4|89095.4|88859|89240.1|88931.4|89008.6|88714.8|685
1642980000000|2022-01-23 23:20:00|89188.4|88809.6|89025.5|88811.9|89188.4|88910.6|88998.2|88764.7|639
1642980300000|2022-01-23 23:25:00|89052.1|88850|89044.9|88870.7|89092.3|88894|88993.9|88801.2|551
1642980600000|2022-01-23 23:30:00|89040.7|88873.2|89060.9|88904.3|89081.3|88915.5|89038.7|88859|634
1642980900000|2022-01-23 23:35:00|89060.5|88906.1|89042.7|88890.2|89092.7|88972.6|89022.6|88884.4|400
1642981200000|2022-01-23 23:40:00|89044.1|88889.3|89056|88909.9|89076|88922.2|89042.1|88868|350
1642981500000|2022-01-23 23:45:00|89053.8|88907.4|89017.8|88967.8|89137.4|88977.7|89007.5|88876.2|649
1642981800000|2022-01-23 23:50:00|89018.8|88968.8|89035.1|88888.2|89075.4|88983.9|88989.4|88878.1|579
1642982100000|2022-01-23 23:55:00|89034.9|88888|89036.6|88895|89060.4|88953.2|88989.2|88883.2|587
1642982400000|2022-01-24 00:00:00|89033.5|88893.3|89025.2|88975.2|89075.6|88983.4|88993.7|88893.3|1016
1642982700000|2022-01-24 00:05:00|89024.8|88974.8|89018.2|88968.2|89067.7|88975.4|89000.5|88917.9|746
1642983000000|2022-01-24 00:10:00|89018.5|88968.5|89040.3|88990.3|89079.2|88996.2|89016.4|88936.3|725
1642983300000|2022-01-24 00:15:00|89039.8|88989.8|89037.3|88987.3|89077.9|88993.5|89021|88939.2|681
1642983600000|2022-01-24 00:20:00|89037.4|88987.4|89022.1|88972.1|89039.5|88989.5|89016.1|88966.1|963
1642983900000|2022-01-24 00:25:00|89022.2|88972.2|89009.8|88959.8|89026.2|88976.2|89009.2|88959.2|505
1642984200000|2022-01-24 00:30:00|89007.6|88957.6|88941.2|88891.2|89032.9|88982.9|88929|88841.7|895
1642984500000|2022-01-24 00:35:00|88940.6|88890.6|88946.8|88896.8|88962.1|88912.1|88919.7|88869.7|901
1642984800000|2022-01-24 00:40:00|88946|88896|88939.8|88889.8|88952.4|88902.4|88926.9|88876.9|896
1642985100000|2022-01-24 00:45:00|88940.2|88890.2|88923.5|88873.5|88951.7|88901.7|88913.3|88863.3|1084
1642985400000|2022-01-24 00:50:00|88923.7|88873.7|88863.5|88813.5|88929.5|88879.5|88850.6|88800.6|1194
1642985700000|2022-01-24 00:55:00|88862.9|88812.9|88863|88813|88912.1|88862.1|88849|88799|1203
1642986000000|2022-01-24 01:00:00|88862.5|88812.5|88905.6|88855.6|88919.4|88869.4|88862.5|88812.5|1026
1642986300000|2022-01-24 01:05:00|88905.5|88855.5|88895|88845|88911.1|88861.1|88880.6|88830.6|1038
1642986600000|2022-01-24 01:10:00|88896.4|88846.4|88941.1|88891.1|88944.5|88894.5|88892.4|88842.4|964
1642986900000|2022-01-24 01:15:00|88942.6|88892.6|88982.1|88932.1|89012|88962|88928.5|88879|824
1642987200000|2022-01-24 01:20:00|88982.2|88932.2|88966|88916|89024.6|88974.6|88961.2|88911.2|748
1642987500000|2022-01-24 01:25:00|88965.9|88915.9|88957.5|88907.5|88978.6|88928.6|88947.3|88897.3|591
1642987800000|2022-01-24 01:30:00|88958.2|88908.2|88956.9|88906.9|88968.2|88918.2|88933.6|88883.6|834
1642988100000|2022-01-24 01:35:00|88960.8|88910.8|88967|88917|88975.9|88925.9|88954|88904|518
1642988400000|2022-01-24 01:40:00|88966.5|88916.5|88971.3|88921.3|88974.4|88924.4|88952.7|88902.7|635
1642988700000|2022-01-24 01:45:00|88971.7|88921.7|88965.8|88915.8|88979.4|88929.4|88958.3|88908.3|582
1642989000000|2022-01-24 01:50:00|88965.3|88915.3|88960.6|88910.6|88969.5|88919.5|88956.4|88906.4|608
1642989300000|2022-01-24 01:55:00|88960.5|88910.5|88947.1|88897.1|88969.6|88919.6|88944.2|88894.2|590
1642989600000|2022-01-24 02:00:00|88947.2|88897.2|88958.8|88908.8|88963.5|88913.5|88940.3|88890.3|664
1642989900000|2022-01-24 02:05:00|88960.3|88910.3|88964.5|88914.5|88965.6|88915.6|88948.1|88898.1|519
1642990200000|2022-01-24 02:10:00|88964.7|88914.7|88974.9|88924.9|88976|88926|88962.2|88912.2|662
1642990500000|2022-01-24 02:15:00|88975.1|88925.1|88963.7|88913.7|88979.4|88929.4|88962.4|88912.4|613
1642990800000|2022-01-24 02:20:00|88964|88914|88971.9|88921.9|88973.7|88923.7|88955.9|88905.9|594
1642991100000|2022-01-24 02:25:00|88972.9|88922.9|88918.8|88868.8|88977.5|88927.5|88916|88866|583
1642991400000|2022-01-24 02:30:00|88918.3|88868.3|88935.8|88885.8|88942.5|88892.5|88918.3|88868.3|741
1642991700000|2022-01-24 02:35:00|88936.6|88886.6|88936.1|88886.1|88945.5|88895.5|88928|88878|805
1642992000000|2022-01-24 02:40:00|88936.3|88886.3|88931.2|88881.2|88968.1|88918.1|88925.4|88875.4|986
1642992300000|2022-01-24 02:45:00|88931.9|88881.9|88937.7|88887.7|88942.6|88892.6|88924.9|88874.9|664
1642992600000|2022-01-24 02:50:00|88937.8|88887.8|88949.4|88899.4|88953|88903|88931.8|88881.8|893
1642992900000|2022-01-24 02:55:00|88945.9|88895.9|88948.3|88898.3|88952.5|88902.5|88939.2|88889.2|1280
1642993200000|2022-01-24 03:00:00|88948|88898|88947.1|88897.1|88959.3|88909.3|88942.8|88892.8|666
1642993500000|2022-01-24 03:05:00|88947|88897|88970|88920|88979.6|88929.6|88933.4|88883.4|718
1642993800000|2022-01-24 03:10:00|88968|88918|88949.4|88899.4|88970.1|88920.1|88945|88895|615
1642994100000|2022-01-24 03:15:00|88950.4|88900.4|88950|88900|88952.5|88902.5|88936.4|88886.4|516
1642994400000|2022-01-24 03:20:00|88948.3|88898.3|88949.3|88899.3|88957.7|88907.7|88939.3|88889.3|518
1642994700000|2022-01-24 03:25:00|88948.9|88898.9|88957.8|88907.8|88960.4|88910.4|88946.1|88896.1|485
1642995000000|2022-01-24 03:30:00|88958|88908|88956.9|88906.9|88964.3|88914.3|88945.6|88895.6|656
1642995300000|2022-01-24 03:35:00|88957.2|88907.2|88960.6|88910.6|88963.1|88913.1|88953.9|88903.9|516
1642995600000|2022-01-24 03:40:00|88960.7|88910.7|88965.2|88915.2|88970.9|88920.9|88959.4|88909.4|689
1642995900000|2022-01-24 03:45:00|88965.6|88915.6|88961.5|88911.5|88968.2|88918.2|88961.4|88911.4|750
1642996200000|2022-01-24 03:50:00|88964|88914|88953.6|88903.6|88964|88914|88948.9|88898.9|491
1642996500000|2022-01-24 03:55:00|88953.7|88903.7|88965.5|88915.5|88971.3|88921.3|88953.1|88903.1|528
1642996800000|2022-01-24 04:00:00|88966.6|88916.6|88962.3|88912.3|88975.2|88925.2|88951.7|88901.7|651
1642997100000|2022-01-24 04:05:00|88962.9|88912.9|88963.7|88913.7|88970.7|88920.7|88957.6|88907.6|562
1642997400000|2022-01-24 04:10:00|88964.9|88914.9|88960.9|88910.9|88966.1|88916.1|88955.9|88905.9|481
1642997700000|2022-01-24 04:15:00|88961.1|88911.1|88960.4|88910.4|88964|88914|88953.4|88903.4|490
1642998000000|2022-01-24 04:20:00|88960.7|88910.7|88960.7|88910.7|88964.7|88914.7|88955.5|88905.5|505
1642998300000|2022-01-24 04:25:00|88959.6|88909.6|88963.6|88913.6|88967|88917|88958.9|88908.9|427
1642998600000|2022-01-24 04:30:00|88963.7|88913.7|88959.5|88909.5|88968|88918|88959.5|88909.5|416
1642998900000|2022-01-24 04:35:00|88959.4|88909.4|88959|88909|88964.1|88914.1|88953.3|88903.3|423
1642999200000|2022-01-24 04:40:00|88958.9|88908.9|88955.5|88905.5|88961.7|88911.7|88942.1|88892.1|516
1642999500000|2022-01-24 04:45:00|88955.3|88905.3|88959.1|88909.1|88965.7|88915.7|88949.5|88899.5|455
1642999800000|2022-01-24 04:50:00|88958.8|88908.8|88962.7|88912.7|88965|88915|88950.9|88900.9|433
1643000100000|2022-01-24 04:55:00|88961.8|88911.8|88958.2|88908.2|88974.9|88924.9|88954.9|88904.9|498
1643000400000|2022-01-24 05:00:00|88958.5|88908.5|88902.6|88852.6|88962|88912|88873.9|88813.1|832
1643000700000|2022-01-24 05:05:00|88902.8|88852.8|88970.5|88920.5|88977.7|88927.7|88902.8|88852.8|749
1643001000000|2022-01-24 05:10:00|88968.3|88918.3|88958.8|88908.8|88970.1|88920.1|88946.5|88896.5|547
1643001300000|2022-01-24 05:15:00|88959|88909|88957.5|88907.5|88960.6|88910.6|88941.9|88891.9|557
1643001600000|2022-01-24 05:20:00|88957.6|88907.6|88949.5|88899.5|88959.8|88909.8|88941.5|88891.5|573
1643001900000|2022-01-24 05:25:00|88948.5|88898.5|88964.6|88914.6|88967.6|88917.6|88947.1|88897.1|543
1643002200000|2022-01-24 05:30:00|88961.2|88911.2|88974.4|88924.4|88979.6|88929.6|88948.7|88898.7|789
1643002500000|2022-01-24 05:35:00|88974|88924|88974.9|88924.9|88983.5|88933.5|88956.9|88906.9|674
1643002800000|2022-01-24 05:40:00|88974.1|88924.1|88968.5|88918.5|88980.7|88930.7|88959.9|88909.9|883
1643003100000|2022-01-24 05:45:00|88969.2|88919.2|88974.6|88924.6|88979|88929|88961.9|88911.9|813
1643003400000|2022-01-24 05:50:00|88975.1|88925.1|88985.9|88935.9|88989.3|88939.3|88952.5|88902.5|648
1643003700000|2022-01-24 05:55:00|88986|88936|89043.3|88993.3|89048.5|88998.5|88958.9|88908.9|1027
1643004000000|2022-01-24 06:00:00|89042.3|88992.3|89007.2|88957.2|89042.3|88992.3|88984.6|88934.6|1007
1643004300000|2022-01-24 06:05:00|89007.8|88957.8|89018|88968|89022.7|88972.7|89002.9|88952.9|1125
1643004600000|2022-01-24 06:10:00|89016.7|88966.7|89024.2|88974.2|89025.4|88988.9|89004|88962.5|1269
1643004900000|2022-01-24 06:15:00|89023.8|88973.8|89007.8|88957.8|89025.3|88985.8|88997.8|88947.8|821
1643005200000|2022-01-24 06:20:00|89008|88958|89048.1|88998.1|89054.3|89004.3|89000.6|88950.6|632
1643005500000|2022-01-24 06:25:00|89048.4|88998.4|89066.2|89016.2|89076.6|89026.6|89048.4|88998.4|1128
1643005800000|2022-01-24 06:30:00|89066.9|89016.9|89073.4|89023.4|89080.9|89030.9|89050|89000|850
1643006100000|2022-01-24 06:35:00|89074.5|89024.5|89065.7|89015.7|89079.5|89029.5|89053.7|89003.7|750
1643006400000|2022-01-24 06:40:00|89065.1|89015.1|89079.6|89029.6|89089.2|89052.8|89053.4|89005.1|752
1643006700000|2022-01-24 06:45:00|89078.9|89028.9|89081.1|89031.1|89084.5|89045|89054.9|89019.5|797
1643007000000|2022-01-24 06:50:00|89081.2|89031.2|89068.2|89018.2|89095.4|89045.4|89067.9|89017.9|715
1643007300000|2022-01-24 06:55:00|89067.9|89017.9|89058.7|89008.7|89074.6|89024.6|89056.8|89006.8|787
1643007600000|2022-01-24 07:00:00|89054.6|89004.6|89204|89179|89232|89193.7|89047.1|89004.6|1275
1643007900000|2022-01-24 07:05:00|89203.3|89178.3|89172.9|89122.9|89218.6|89185.8|89131.2|89081.2|1218
1643008200000|2022-01-24 07:10:00|89175.1|89125.1|89169.6|89144.6|89209.7|89177|89140.3|89098.8|1057
1643008500000|2022-01-24 07:15:00|89170|89145|89204.5|89179.5|89204.6|89179.6|89157|89123.4|963
1643008800000|2022-01-24 07:20:00|89204.4|89179.4|89187.5|89137.5|89206.7|89180.2|89165.5|89137.5|1143
1643009100000|2022-01-24 07:25:00|89186.8|89136.8|89092.5|89067.5|89197|89160|89087.2|89050.7|1132
1643009400000|2022-01-24 07:30:00|89091.3|89066.3|89061.6|89036.6|89092.4|89067.4|89037.3|89012.3|1089
1643009700000|2022-01-24 07:35:00|89060.9|89035.9|89111.5|89086.5|89112.1|89087.1|89055.3|89030.3|1216
1643010000000|2022-01-24 07:40:00|89111.9|89086.9|89090.9|89065.9|89147.2|89107.4|89084.7|89059.7|1003
1643010300000|2022-01-24 07:45:00|89090.1|89065.1|89066.6|89041.6|89119.2|89094.2|89064.6|89031.6|1203
1643010600000|2022-01-24 07:50:00|89066.9|89041.9|89018.7|88993.7|89066.9|89041.9|89004.3|88979.3|1141
1643010900000|2022-01-24 07:55:00|89019.5|88994.5|89046|89021|89056|89031|88977.7|88942.1|1356
1643011200000|2022-01-24 08:00:00|89046.5|89021.5|89106.9|89081.9|89112.2|89087.2|89005.8|88980.8|1706
1643011500000|2022-01-24 08:05:00|89107.8|89082.8|89028.3|89003.3|89124.1|89099.1|89013.8|88980.3|1664
1643011800000|2022-01-24 08:10:00|89027.7|89002.7|89160.5|89110.5|89173.4|89110.5|89027.7|89002.7|1528
1643012100000|2022-01-24 08:15:00|89156.4|89106.4|89091.2|89066.2|89277.7|89178.7|89012.8|88976.3|1770
1643012400000|2022-01-24 08:20:00|89089.8|89064.8|89108.5|89083.5|89134|89104.8|89082|89050.9|1545
1643012700000|2022-01-24 08:25:00|89107.6|89082.6|89164.5|89114.5|89164.5|89118.1|89093.4|89068.4|1235
1643013000000|2022-01-24 08:30:00|89163.5|89113.5|89112.9|89087.9|89163.5|89113.5|89053.4|89019.7|1628
1643013300000|2022-01-24 08:35:00|89112.5|89087.5|89177.5|89152.5|89222.9|89197.9|89074.7|89049.7|1448
1643013600000|2022-01-24 08:40:00|89176.4|89151.4|89307.5|89282.5|89308.8|89283.1|89139.3|89114.3|1357
1643013900000|2022-01-24 08:45:00|89320.4|89270.4|89334|89309|89361|89330.6|89274.1|89249.1|1500
1643014200000|2022-01-24 08:50:00|89333.9|89308.9|89365.5|89340.5|89393.8|89355.1|89307.2|89282.2|1218
1643014500000|2022-01-24 08:55:00|89365|89340|89495.4|89445.4|89551.6|89501.6|89356.2|89331.2|1508
1643014800000|2022-01-24 09:00:00|89498.3|89448.3|89420.5|89395.5|89532.1|89497.8|89406.5|89381.5|1465
1643015100000|2022-01-24 09:05:00|89420.7|89395.7|89438.1|89413.1|89458.5|89433.5|89393.9|89368.9|1407
1643015400000|2022-01-24 09:10:00|89441.4|89416.4|89320.8|89270.8|89475.6|89450.6|89301.9|89268.7|1608
1643015700000|2022-01-24 09:15:00|89319.9|89269.9|89332.4|89307.4|89350.1|89325.1|89282.3|89257.3|1499
1643016000000|2022-01-24 09:20:00|89332.2|89307.2|89347.5|89322.5|89372.1|89347.1|89268.3|89243.3|1494
1643016300000|2022-01-24 09:25:00|89347.3|89322.3|89254.8|89229.8|89354.5|89329.5|89241.8|89216.8|1452
1643016600000|2022-01-24 09:30:00|89256.1|89231.1|89304.1|89279.1|89315.3|89290.3|89253.4|89228.4|1376
1643016900000|2022-01-24 09:35:00|89304.2|89279.2|89422.5|89397.5|89428.9|89403.9|89296.1|89271.1|1720
1643017200000|2022-01-24 09:40:00|89422.1|89397.1|89511.5|89486.5|89524.7|89493.3|89422.1|89397.1|1461
1643017500000|2022-01-24 09:45:00|89511.8|89486.8|89482.9|89457.9|89536.1|89511.1|89443.6|89414.1|1586
1643017800000|2022-01-24 09:50:00|89483.6|89458.6|89527.5|89502.5|89553.6|89519.1|89417.9|89392.9|1422
1643018100000|2022-01-24 09:55:00|89527.4|89502.4|89403.8|89378.8|89530.6|89505.6|89394.5|89369.5|1668
1643018400000|2022-01-24 10:00:00|89403.7|89378.7|89433.2|89408.2|89444.6|89419.6|89366.2|89341.2|1436
1643018700000|2022-01-24 10:05:00|89432.4|89407.4|89544.3|89519.3|89554.3|89523.3|89431.4|89406.4|1553
1643019000000|2022-01-24 10:10:00|89544|89519|89534|89509|89583.2|89544.9|89532.3|89495.1|1394
1643019300000|2022-01-24 10:15:00|89534.1|89509.1|89611.8|89586.8|89633.3|89608.3|89532.2|89507.2|1545
1643019600000|2022-01-24 10:20:00|89615.4|89590.4|89638|89613|89639.3|89614.3|89566.5|89532.7|1353
1643019900000|2022-01-24 10:25:00|89638.2|89613.2|89631.7|89606.7|89653.8|89628.8|89610.2|89585.2|1327
1643020200000|2022-01-24 10:30:00|89631.6|89606.6|89632.1|89607.1|89637.8|89612.8|89584.7|89549|1327
1643020500000|2022-01-24 10:35:00|89631|89606|89645.8|89620.8|89659.5|89634.5|89624.3|89599.3|1279
1643020800000|2022-01-24 10:40:00|89646.2|89621.2|89719.9|89694.9|89738.9|89713.9|89640.4|89615.4|1500
1643021100000|2022-01-24 10:45:00|89722.3|89697.3|89737.5|89712.5|89754|89729|89690.7|89656.4|1442
1643021400000|2022-01-24 10:50:00|89736.9|89711.9|89662.7|89637.7|89738.4|89713.4|89641.8|89616.8|1484
1643021700000|2022-01-24 10:55:00|89662.3|89637.3|89604.4|89579.4|89680.9|89655.9|89574|89546.8|1623
1643022000000|2022-01-24 11:00:00|89604.6|89579.6|89606.5|89581.5|89630.2|89605.2|89593.1|89562.7|1466
1643022300000|2022-01-24 11:05:00|89605.3|89580.3|89626.6|89601.6|89636.1|89611.1|89600|89575|1373
1643022600000|2022-01-24 11:10:00|89625.7|89600.7|89569.7|89544.7|89631.2|89606.2|89562.6|89537.6|1243
1643022900000|2022-01-24 11:15:00|89570|89545|89666.1|89641.1|89676.8|89651.8|89569.8|89544.8|1392
1643023200000|2022-01-24 11:20:00|89665.5|89640.5|89638.1|89613.1|89672.6|89647.6|89611.5|89586.5|1282
1643023500000|2022-01-24 11:25:00|89638.6|89613.6|89738.8|89713.8|89754.2|89724.9|89603.3|89578.3|1347
1643023800000|2022-01-24 11:30:00|89738|89713|89730.6|89705.6|89778.6|89753.6|89721.9|89696.9|1340
1643024100000|2022-01-24 11:35:00|89729.9|89704.9|89622.6|89597.6|89737.4|89712.4|89615.8|89590.8|1320
1643024400000|2022-01-24 11:40:00|89618.6|89593.6|89681.3|89656.3|89693.2|89658.8|89592.6|89567.6|1451
1643024700000|2022-01-24 11:45:00|89681.2|89656.2|89652.3|89627.3|89700.3|89675.3|89630.9|89605.9|1410
1643025000000|2022-01-24 11:50:00|89652.6|89627.6|89655|89630|89712.1|89687.1|89640.3|89605.4|1428
1643025300000|2022-01-24 11:55:00|89654.3|89629.3|89692.7|89667.7|89764.4|89730.2|89652.5|89627.5|1610
1643025600000|2022-01-24 12:00:00|89691.6|89666.6|89722.8|89697.8|89741.8|89716.8|89660.6|89629|1523
1643025900000|2022-01-24 12:05:00|89722.7|89697.7|89725.4|89700.4|89751.4|89724.7|89692.9|89667.9|1485
1643026200000|2022-01-24 12:10:00|89725.2|89700.2|89724.9|89699.9|89749|89724|89687.5|89662.5|1497
1643026500000|2022-01-24 12:15:00|89725.2|89700.2|89735.2|89710.2|89747.7|89722.7|89682|89657|1345
1643026800000|2022-01-24 12:20:00|89735.7|89710.7|89808.4|89783.4|89853.8|89828.8|89728.4|89703.4|1480
1643027100000|2022-01-24 12:25:00|89808.6|89783.6|89765.8|89740.8|89811.1|89786.1|89747.8|89722.8|1342
1643027400000|2022-01-24 12:30:00|89766.6|89741.6|89907.3|89882.3|89908.1|89883.1|89751.4|89726.4|1218
1643027700000|2022-01-24 12:35:00|89907.1|89882.1|89876.8|89851.8|89915.6|89890.6|89863.5|89838.5|1150
1643028000000|2022-01-24 12:40:00|89877.1|89852.1|89900.5|89875.5|89912.2|89887.2|89858.1|89833.1|1156
1643028300000|2022-01-24 12:45:00|89900|89875|89976.6|89951.6|89980.1|89955.1|89899.1|89874.1|1163
1643028600000|2022-01-24 12:50:00|89977|89952|89959.8|89934.8|89990|89965|89928.9|89903.9|1325
1643028900000|2022-01-24 12:55:00|89959.7|89934.7|89861.8|89836.8|89961.4|89936.4|89854.6|89817.8|1667
1643029200000|2022-01-24 13:00:00|89862.8|89837.8|90003.6|89978.6|90009.3|89984.3|89856.1|89831.1|1802
1643029500000|2022-01-24 13:05:00|90003.1|89978.1|89913.1|89888.1|90003.2|89978.2|89878.4|89853.4|1580
1643029800000|2022-01-24 13:10:00|89915.1|89890.1|89924.5|89899.5|89960.7|89935.7|89908|89883|1666
1643030100000|2022-01-24 13:15:00|89924.9|89899.9|90019.4|89994.4|90024.7|89995.6|89917.5|89892.5|1595
1643030400000|2022-01-24 13:20:00|90018.3|89993.3|90044.4|90019.4|90063.2|90038.2|90003.1|89978.1|1454
1643030700000|2022-01-24 13:25:00|90045.3|90020.3|90084.5|90059.5|90093.9|90068.9|90044.6|90019.6|1458
1643031000000|2022-01-24 13:30:00|90084.2|90059.2|90106.8|90081.8|90144.2|90119.2|90054.8|90029.8|1591
1643031300000|2022-01-24 13:35:00|90105.9|90080.9|90070.3|90045.3|90144.9|90119.9|90070|90045|1621
1643031600000|2022-01-24 13:40:00|90070.5|90045.5|90135.9|90110.9|90137.7|90110.9|90069.6|90044.6|1730
1643031900000|2022-01-24 13:45:00|90137.3|90112.3|90118.1|90093.1|90144.3|90119.3|90059.8|90034.8|1841
1643032200000|2022-01-24 13:50:00|90118|90093|90111|90086|90149.8|90124.8|90055.3|90030.3|1646
1643032500000|2022-01-24 13:55:00|90112.1|90087.1|90165.8|90140.8|90169.4|90140.8|90089.5|90057.5|1756
1643032800000|2022-01-24 14:00:00|90165.2|90140.2|90120.6|90095.6|90190.6|90165.6|90110.5|90074.9|1734
1643033100000|2022-01-24 14:05:00|90122.9|90097.9|90188|90163|90267.5|90231.1|90120.3|90094.3|1646
1643033400000|2022-01-24 14:10:00|90188.3|90163.3|90138.4|90113.4|90191.9|90166.9|90100.8|90073.4|1662
1643033700000|2022-01-24 14:15:00|90138.2|90113.2|90093.6|90068.6|90143.3|90118.3|90054|90013.8|1757
1643034000000|2022-01-24 14:20:00|90093.7|90068.7|90085.7|90060.7|90143.8|90118.8|90050.1|90025.1|1831
1643034300000|2022-01-24 14:25:00|90083.7|90058.7|90142.3|90117.3|90157.2|90122|90030.6|89990.1|1445
1643034600000|2022-01-24 14:30:00|90144.4|90119.4|90036.5|90011.5|90166.9|90140.1|90001.6|89967.9|1228
1643034900000|2022-01-24 14:35:00|90037.3|90012.3|90032.4|90007.4|90067.7|90042.7|90006.1|89977.1|1536
1643035200000|2022-01-24 14:40:00|90032|90007|90056.4|90006.4|90076.1|90045.7|90004|89972.8|1898
1643035500000|2022-01-24 14:45:00|90054|90004|90071.8|90046.8|90095.6|90060.3|90006.2|89975.6|1918
1643035800000|2022-01-24 14:50:00|90072.3|90047.3|90149.5|90124.5|90203.3|90166.4|90068.3|90043.3|1763
1643036100000|2022-01-24 14:55:00|90150.5|90125.5|90251.5|90226.5|90279.9|90254.9|90129.7|90104.7|2039
1643036400000|2022-01-24 15:00:00|90251.2|90226.2|90379.5|90329.5|90410.5|90372.1|90251.2|90226.1|1874
1643036700000|2022-01-24 15:05:00|90379.8|90329.8|90478|90453|90478|90453|90342.6|90312.5|1933
1643037000000|2022-01-24 15:10:00|90474.7|90449.7|90312.2|90287.2|90488.2|90460|90269|90244|1926
1643037300000|2022-01-24 15:15:00|90310.3|90285.3|90304.9|90279.9|90315.6|90286|90232.6|90194.5|1889
1643037600000|2022-01-24 15:20:00|90304.8|90279.8|89993.6|89968.6|90318.4|90282.8|89992.2|89956|2054
1643037900000|2022-01-24 15:25:00|89993.4|89968.4|90012.3|89987.3|90040.7|90005.1|89932.1|89900.4|1917
1643038200000|2022-01-24 15:30:00|90015|89990|89806.7|89781.7|90020.1|89995.1|89791.7|89766.7|1918
1643038500000|2022-01-24 15:35:00|89807|89782|89866.3|89841.3|89886.5|89861.5|89760.4|89735.4|1382
1643038800000|2022-01-24 15:40:00|89863.2|89838.2|89906|89881|90013.7|89988.7|89861.8|89836.8|1649
1643039100000|2022-01-24 15:45:00|89905.4|89880.4|90103.6|90078.6|90121.2|90096.2|89901.8|89876.8|1693
1643039400000|2022-01-24 15:50:00|90103.5|90078.5|90067.2|90042.2|90161|90136|90059.3|90034.3|1606
1643039700000|2022-01-24 15:55:00|90068.7|90043.7|90224.2|90199.2|90308|90265|90053.2|90028.2|1934
1643040000000|2022-01-24 16:00:00|90220.8|90195.8|90155.5|90130.5|90232.2|90207.2|90094.1|90056.3|1843
1643040300000|2022-01-24 16:05:00|90155.8|90130.8|90092.6|90067.6|90201.8|90176.8|90054|90029|1878
1643040600000|2022-01-24 16:10:00|90094.5|90069.5|90187.4|90162.4|90210.6|90173.2|90089.5|90064.5|1640
1643040900000|2022-01-24 16:15:00|90187.8|90162.8|90229.7|90204.7|90231.2|90206.2|90159.2|90134.2|1615
1643041200000|2022-01-24 16:20:00|90229|90204|90238.5|90213.5|90239.6|90214.6|90168.6|90131.7|1572
1643041500000|2022-01-24 16:25:00|90237.2|90212.2|90254.4|90229.4|90263.6|90238.6|90205.5|90180.5|1305
1643041800000|2022-01-24 16:30:00|90254.7|90229.7|90276.4|90251.4|90322.5|90283.4|90249.9|90224.9|1499
1643042100000|2022-01-24 16:35:00|90276|90251|90329.2|90304.2|90333.8|90308.8|90265.9|90240.9|1529
1643042400000|2022-01-24 16:40:00|90328|90303|90438.5|90388.5|90438.5|90388.5|90326.6|90301.6|1630
1643042700000|2022-01-24 16:45:00|90449.8|90399.8|90461.5|90436.5|90475.6|90439.9|90386.6|90357.3|1564
1643043000000|2022-01-24 16:50:00|90461.7|90436.7|90370.2|90345.2|90472.5|90437.1|90362.6|90337.6|1491
1643043300000|2022-01-24 16:55:00|90370|90345|90363.6|90338.6|90373.6|90348.6|90317.7|90292.7|1478
1643043600000|2022-01-24 17:00:00|90363.9|90338.9|90414.2|90364.2|90417.5|90379.3|90353.7|90314.7|1606
1643043900000|2022-01-24 17:05:00|90413.9|90363.9|90375.6|90350.6|90416.4|90374.6|90330.9|90288.1|1454
1643044200000|2022-01-24 17:10:00|90376.7|90351.7|90411.8|90361.8|90418.5|90374.1|90317.5|90267.5|1422
1643044500000|2022-01-24 17:15:00|90415.3|90365.3|90356.5|90306.5|90418.9|90378.8|90336.2|90297|1288
1643044800000|2022-01-24 17:20:00|90357.4|90307.4|90314.3|90264.3|90357.4|90324|90287.6|90249.5|1508
1643045100000|2022-01-24 17:25:00|90314.2|90264.2|90249.8|90224.8|90334.1|90297.1|90228.7|90178.7|1258
1643045400000|2022-01-24 17:30:00|90259.9|90209.9|90236.5|90211.5|90285.3|90242|90216.5|90166.5|1407
1643045700000|2022-01-24 17:35:00|90236.4|90211.4|90251.8|90201.8|90275.3|90238.1|90235.9|90198.6|1354
1643046000000|2022-01-24 17:40:00|90251.3|90201.3|90200.1|90150.1|90258.7|90217.4|90177.6|90127.6|1672
1643046300000|2022-01-24 17:45:00|90200.6|90150.6|90197.2|90147.2|90209.3|90171.3|90171.1|90125|1701
1643046600000|2022-01-24 17:50:00|90194.7|90144.7|90123|90073|90211.6|90172.5|90117.2|90067.2|1594
1643046900000|2022-01-24 17:55:00|90122.9|90072.9|90117.6|90067.6|90179|90129|90073.4|90025.8|1856
1643047200000|2022-01-24 18:00:00|90116.9|90066.9|90051.8|90001.8|90124.1|90082|90031.3|89993.6|1547
1643047500000|2022-01-24 18:05:00|90051.1|90001.1|90004.5|89954.5|90060.1|90010.1|89992.9|89942.9|1340
1643047800000|2022-01-24 18:10:00|90002.1|89952.1|89934.6|89884.6|90004.1|89964|89911.1|89861.1|1422
1643048100000|2022-01-24 18:15:00|89934.5|89884.5|89899.7|89849.7|89950.3|89918.5|89848.1|89798.1|1277
1643048400000|2022-01-24 18:20:00|89899.2|89849.2|89997.3|89947.3|90002.7|89952.7|89877.1|89840.3|1688
1643048700000|2022-01-24 18:25:00|89997.6|89947.6|90034.3|89984.3|90038.4|89995.8|89985.6|89939.9|1615
1643049000000|2022-01-24 18:30:00|90035.5|89985.5|89972.9|89922.9|90040.8|89990.8|89972.5|89922.5|1578
1643049300000|2022-01-24 18:35:00|89972.8|89922.8|89952.2|89902.2|90015.8|89982.2|89935.3|89900.2|1413
1643049600000|2022-01-24 18:40:00|89952.4|89902.4|89977.5|89952.5|89998.6|89954.4|89930.1|89897.5|1602
1643049900000|2022-01-24 18:45:00|89977.4|89952.4|89940.1|89890.1|90002.6|89963.3|89930.6|89887.3|1549
1643050200000|2022-01-24 18:50:00|89940.5|89890.5|89839|89789|89941.3|89902.9|89830.5|89780.5|1600
1643050500000|2022-01-24 18:55:00|89840|89790|89832.1|89782.1|89876.4|89845|89816.3|89780.4|1562
1643050800000|2022-01-24 19:00:00|89831.8|89781.8|89751.9|89701.9|89834|89784|89744.8|89694.8|1677
1643051100000|2022-01-24 19:05:00|89752.5|89702.5|89781.9|89731.9|89786.9|89745.1|89728.2|89686.2|1598
1643051400000|2022-01-24 19:10:00|89782|89732|89896.7|89846.7|89914.1|89864.1|89763.3|89713.3|1807
1643051700000|2022-01-24 19:15:00|89896.5|89846.5|89904.8|89879.8|89926.3|89882.4|89869.2|89832.2|1631
1643052000000|2022-01-24 19:20:00|89905.4|89880.4|89998.5|89948.5|90001.8|89951.8|89894.2|89856.5|1636
1643052300000|2022-01-24 19:25:00|89999.4|89949.4|89974.2|89924.2|90005.6|89958.3|89934.6|89892.9|1565
1643052600000|2022-01-24 19:30:00|89974.8|89924.8|89903.9|89853.9|89977.4|89946.3|89879.1|89831.7|1549
1643052900000|2022-01-24 19:35:00|89903.6|89853.6|89939.7|89914.7|89964.3|89916.1|89889.2|89851.6|1544
1643053200000|2022-01-24 19:40:00|89939.5|89914.5|89947.9|89897.9|89970.7|89931.8|89925.1|89875.1|1443
1643053500000|2022-01-24 19:45:00|89947.4|89897.4|89979.9|89929.9|90030.6|89980.6|89932.5|89897.1|1585
1643053800000|2022-01-24 19:50:00|89978.8|89928.8|89904.4|89854.4|89982.4|89932.4|89904.4|89854.4|1873
1643054100000|2022-01-24 19:55:00|89904.9|89854.9|89885.7|89835.7|89957|89917.3|89864.8|89814.8|1630
1643054400000|2022-01-24 20:00:00|89885.8|89835.8|89819.1|89769.1|89895|89845|89750.7|89700.7|1645
1643054700000|2022-01-24 20:05:00|89819.3|89769.3|89826.9|89776.9|89849.7|89799.7|89809|89759|1407
1643055000000|2022-01-24 20:10:00|89826.7|89776.7|89762.8|89712.8|89827.7|89790.5|89744.6|89694.6|1265
1643055300000|2022-01-24 20:15:00|89762.4|89712.4|89783.6|89733.6|89785.5|89735.5|89697.4|89647.4|1517
1643055600000|2022-01-24 20:20:00|89783.2|89733.2|89769.7|89719.7|89783.8|89737.7|89751.9|89701.9|1115
1643055900000|2022-01-24 20:25:00|89769.6|89719.6|89754.2|89704.2|89784.2|89734.2|89748.2|89698.2|1347
1643056200000|2022-01-24 20:30:00|89754.7|89704.7|89668.8|89618.8|89770.9|89720.4|89610.4|89560.4|1772
1643056500000|2022-01-24 20:35:00|89669.4|89619.4|89661|89611|89713.8|89663.8|89643.1|89601.8|1264
1643056800000|2022-01-24 20:40:00|89663.1|89613.1|89706|89656|89717|89667|89645.2|89596.1|1675
1643057100000|2022-01-24 20:45:00|89706.2|89656.2|89670.2|89620.2|89745.9|89695.9|89650.9|89600.9|1533
1643057400000|2022-01-24 20:50:00|89669.8|89619.8|89589.9|89539.9|89671.8|89621.8|89558.6|89449.5|1276
1643057700000|2022-01-24 20:55:00|89589.4|89539.4|89632|89582|89734.5|89661.1|89570.6|89508.2|1560
1643058000000|2022-01-24 21:00:00|89639.1|89589.1|89696.3|89646.3|89708|89658|89638.7|89588.7|1400
1643058300000|2022-01-24 21:05:00|89696.4|89646.4|89703.3|89653.3|89718.3|89668.3|89690|89640|653
1643058600000|2022-01-24 21:10:00|89703.6|89653.6|89609|89559|89704.9|89654.9|89587.1|89537.1|748
1643058900000|2022-01-24 21:15:00|89608.9|89558.9|89592.6|89542.6|89609.5|89559.5|89580.6|89530.6|500
1643059200000|2022-01-24 21:20:00|89592.2|89542.2|89608.9|89558.9|89612.5|89562.5|89579.9|89529.9|522
1643059500000|2022-01-24 21:25:00|89609.3|89559.3|89623.8|89573.8|89628.1|89578.1|89587.1|89537.1|926
1643059800000|2022-01-24 21:30:00|89623.9|89573.9|89610.6|89560.6|89625|89575|89599|89549|1059
1643060100000|2022-01-24 21:35:00|89613|89563|89597.9|89547.9|89630.6|89580.6|89593.6|89543.6|640
1643060400000|2022-01-24 21:40:00|89598.2|89548.2|89618.6|89568.6|89625.5|89575.5|89598.2|89548.2|787
1643060700000|2022-01-24 21:45:00|89618.7|89568.7|89619.8|89569.8|89638.7|89588.7|89613.8|89563.8|503
1643061000000|2022-01-24 21:50:00|89619.5|89569.5|89604.4|89554.4|89678|89575.2|89598|89492.7|648
1643061300000|2022-01-24 21:55:00|89606.4|89556.4|89661.9|89483.4|89706.4|89568.2|89606.4|89453.9|386
1643061600000|2022-01-24 22:00:00|89800.7|89395|90008.2|89511.2|90011.5|89514.5|89800.7|89395|11
1643062200000|2022-01-24 22:10:00|90090.3|89593.3|90090.3|89593.3|90090.3|89593.3|90090.3|89593.3|1
1643063700000|2022-01-24 22:35:00|90082.3|89585.3|90082.3|89585.3|90082.3|89585.3|90082.3|89585.3|1
1643064000000|2022-01-24 22:40:00|90081.5|89584.5|90081.3|89584.3|90081.5|89584.5|90081.3|89584.3|2
1643064600000|2022-01-24 22:50:00|90120|89623|90119.5|89622.5|90120|89623|90119.5|89622.5|2
1643064900000|2022-01-24 22:55:00|90108.2|89611.2|90098.6|89601.6|90108.2|89611.2|90096.7|89599.7|3
1643065200000|2022-01-24 23:00:00|90084.3|89587.3|90080.4|89583.4|90118.4|89621.4|90061|89564|36
1643065500000|2022-01-24 23:05:00|90049.2|89552.2|90094.6|89597.6|90167.5|89670.5|90002.5|89505.5|321
1643065800000|2022-01-24 23:10:00|90110.1|89613.1|90125.8|89628.8|90162.7|89665.8|90048.2|89551.2|567
1643066100000|2022-01-24 23:15:00|90147.4|89650.4|90130|89633|90159.3|89683.5|90055|89612.7|452
1643066400000|2022-01-24 23:20:00|90136.1|89639.1|90127.4|89630.4|90149.1|89652.1|90111.7|89614.7|300
1643066700000|2022-01-24 23:25:00|90124.6|89627.6|90125.8|89628.8|90132.6|89635.6|90097.8|89614.3|284
1643067000000|2022-01-24 23:30:00|90125.4|89628.4|90123.6|89626.6|90141.5|89644.5|90095.1|89598.1|257
1643067300000|2022-01-24 23:35:00|90122.1|89625.1|89999.4|89531.6|90131.3|89640.1|89987.9|89530.5|347
1643067600000|2022-01-24 23:40:00|89987.9|89532|89916.2|89543.6|90065.7|89568.7|89901.2|89500.5|544
1643067900000|2022-01-24 23:45:00|89921.9|89540.4|89926.6|89534|89938.4|89569.6|89875.2|89520.5|1652
1643068200000|2022-01-24 23:50:00|89911.1|89548.7|89896.3|89509.6|89926.2|89552.4|89866.3|89504.6|486
1643068500000|2022-01-24 23:55:00|89897.1|89510.4|89846.6|89520.7|89898.1|89541.4|89809.9|89494.8|428
1643068800000|2022-01-25 00:00:00|89846.3|89521.1|89781.2|89577.7|89859.1|89606.5|89716.9|89468.1|1075
1643069100000|2022-01-25 00:05:00|89785.4|89573.8|89760.1|89604.7|89827.2|89644.3|89705.6|89531.3|1176
1643069400000|2022-01-25 00:10:00|89757.5|89606.8|89767|89627.9|89794.2|89636.4|89749.3|89600.1|973
1643069700000|2022-01-25 00:15:00|89767.1|89629.1|89770.2|89612.2|89785.3|89682|89704.3|89597.4|1361
1643070000000|2022-01-25 00:20:00|89767.6|89614.6|89727.5|89677.5|89781.5|89682.5|89702.4|89601.2|1808
1643070300000|2022-01-25 00:25:00|89766|89639.7|89803.1|89668.4|89824.7|89733.6|89722.8|89619.1|1445
1643070600000|2022-01-25 00:30:00|89800.3|89668.6|89821.1|89683.3|89871.7|89764.3|89733.2|89621.2|1153
1643070900000|2022-01-25 00:35:00|89822.2|89679.4|89782.6|89632.9|89841.5|89697|89739.4|89629|823
1643071200000|2022-01-25 00:40:00|89781.6|89635.5|89755.2|89629|89790.5|89681.1|89715.1|89612.3|815
1643071500000|2022-01-25 00:45:00|89766.9|89626.3|89770.4|89637.2|89788.5|89683|89714.7|89612.8|691
1643071800000|2022-01-25 00:50:00|89770.8|89637.6|89822.7|89639.2|89828.4|89689.1|89725.6|89618.4|920
1643072100000|2022-01-25 00:55:00|89806.7|89644.5|89821.8|89658.4|89843.4|89682.9|89793.2|89629.4|1680
1643072400000|2022-01-25 01:00:00|89823|89658.5|89867.2|89703.3|89873.4|89747.6|89786|89650.9|944
1643072700000|2022-01-25 01:05:00|89868.3|89703.4|89837.9|89787.9|89915.4|89814.9|89830.3|89702.1|1380
1643073000000|2022-01-25 01:10:00|89838.3|89788.3|89916.1|89774.9|89926.8|89813.2|89831.6|89741.5|1001
1643073300000|2022-01-25 01:15:00|89915.3|89770.8|89942.7|89816.8|89962.8|89855.5|89873.6|89765.9|897
1643073600000|2022-01-25 01:20:00|89942.9|89817|89919.8|89869.8|89985.4|89870.3|89903.7|89794.2|743
1643073900000|2022-01-25 01:25:00|89919.6|89869.6|89966|89824.1|89998.2|89898.9|89919.1|89814.1|985
1643074200000|2022-01-25 01:30:00|89966.1|89823.4|89907.6|89857.6|89977.6|89879.2|89903.3|89806|1341
1643074500000|2022-01-25 01:35:00|89909.1|89859.1|89913.9|89863.9|89955.4|89874.7|89883.8|89799.6|1268
1643074800000|2022-01-25 01:40:00|89914.7|89864.7|89941.3|89891.3|89975.4|89893.3|89910.1|89822.5|1184
1643075100000|2022-01-25 01:45:00|89940.3|89890.3|89916.5|89866.5|89951.3|89901.3|89912.5|89862.5|1123
1643075400000|2022-01-25 01:50:00|89917.4|89867.4|89938.2|89888.2|89941.7|89891.7|89916.1|89866.1|1003
1643075700000|2022-01-25 01:55:00|89937.3|89887.3|89943.3|89893.3|89946.2|89896.2|89933.1|89883.1|1039
1643076000000|2022-01-25 02:00:00|89943.4|89893.4|89956.7|89906.7|89965.2|89915.2|89942|89892|1109
1643076300000|2022-01-25 02:05:00|89956.8|89906.8|89943.4|89893.4|89993.1|89911.5|89939.4|89848.5|788
1643076600000|2022-01-25 02:10:00|89943.5|89893.5|89944.6|89894.6|89954.4|89904.4|89910.2|89860.2|910
1643076900000|2022-01-25 02:15:00|89944.8|89894.8|90039.3|89989.3|90068.7|89992.4|89937.6|89887.6|1506
1643077200000|2022-01-25 02:20:00|90037.9|89987.9|90036.7|89986.7|90067.7|89991.8|90024.2|89942|685
1643077500000|2022-01-25 02:25:00|90037.1|89987.1|90081|90031|90082.9|90032.9|90029.4|89979.4|892
1643077800000|2022-01-25 02:30:00|90081.3|90031.3|90175.7|90125.7|90230|90145.6|90045.1|89980|1112
1643078100000|2022-01-25 02:35:00|90174.6|90124.6|90101.2|90051.2|90184.6|90128.5|90017.8|89924.1|1027
1643078400000|2022-01-25 02:40:00|90097.2|90047.2|90103.8|90053.8|90154.2|90064.2|90086.8|90027.4|665
1643078700000|2022-01-25 02:45:00|90105.1|90055.1|90002.3|89952.3|90112.5|90062.5|89992.3|89919.3|729
1643079000000|2022-01-25 02:50:00|90000.3|89950.3|89979.9|89929.9|90028.1|89963.9|89974.3|89897.3|1373
1643079300000|2022-01-25 02:55:00|89979.4|89929.4|89925.8|89875.8|90012.1|89933.1|89908.4|89825.3|1399
1643079600000|2022-01-25 03:00:00|89925.9|89875.9|89987.3|89844.9|89998.3|89890.7|89917.9|89834.1|884
1643079900000|2022-01-25 03:05:00|89986.9|89845.3|90109.8|89983.7|90128.5|90024.1|89935.5|89843.5|889
1643080200000|2022-01-25 03:10:00|90072|90022|90110.5|90060.5|90149.1|90064.5|90068.3|89978.2|1354
1643080500000|2022-01-25 03:15:00|90111.8|90061.8|90096.7|90046.7|90116.6|90066.6|90088|90038|1605
1643080800000|2022-01-25 03:20:00|90098|90048|90061.3|90011.3|90136.9|90061.2|90061|89995.7|1433
1643081100000|2022-01-25 03:25:00|90060.9|90010.9|90017.4|89967.4|90100.4|90018.4|90003.6|89919.8|1103
1643081400000|2022-01-25 03:30:00|90018.6|89968.6|90017.6|89967.6|90062.7|89983.4|90009.1|89927.1|1105
1643081700000|2022-01-25 03:35:00|90019.1|89969.1|90003.9|89953.9|90072.1|89985.8|89997.4|89919.5|1124
1643082000000|2022-01-25 03:40:00|90004.5|89954.5|90020.7|89970.7|90063.8|89981.4|89976.8|89901.1|1474
1643082300000|2022-01-25 03:45:00|90020.4|89970.4|90001.8|89951.8|90068.5|89981.2|89992.3|89901.4|1080
1643082600000|2022-01-25 03:50:00|90001.5|89951.5|89994.2|89944.2|90054|89964.4|89991.5|89903.6|818
1643082900000|2022-01-25 03:55:00|89994.1|89944.1|90000.6|89950.6|90040.6|89951|89984|89896.2|963
1643083200000|2022-01-25 04:00:00|89998.7|89948.7|90063.3|90013.3|90107.1|90020.1|89987|89937|1479
1643083500000|2022-01-25 04:05:00|90065.2|90015.2|90036.2|89986.2|90110.2|90025.8|90024.7|89974.7|1146
1643083800000|2022-01-25 04:10:00|90036.3|89986.3|90035.7|89985.7|90044.5|89994.5|90019.6|89969.6|1138
1643084100000|2022-01-25 04:15:00|90037.3|89987.3|90025.9|89975.9|90040.9|89990.9|90012.8|89962.8|1273
1643084400000|2022-01-25 04:20:00|90025.7|89975.7|90035.3|89985.3|90068.7|89999|90022.3|89937.7|1590
1643084700000|2022-01-25 04:25:00|90035.7|89985.7|90017.9|89967.9|90068.4|90003.1|90011|89933.3|1681
1643085000000|2022-01-25 04:30:00|90014.5|89964.5|90042.4|89992.4|90067.2|89994.5|90000|89941.7|1058
1643085300000|2022-01-25 04:35:00|90041.6|89991.6|90073.4|90023.4|90077.3|90027.3|90038.1|89988.1|1320
1643085600000|2022-01-25 04:40:00|90073|90023|90100.2|90050.2|90104.3|90054.3|90061.5|90011.5|1211
1643085900000|2022-01-25 04:45:00|90100|90050|90101.7|90051.7|90140.7|90069.2|90092.4|90002.8|592
1643086200000|2022-01-25 04:50:00|90101.6|90051.6|90090.6|90040.6|90102.8|90052.8|90079.6|90029.6|936
1643086500000|2022-01-25 04:55:00|90089.4|90039.4|90064|90014|90089.4|90039.4|90060.5|90010.5|763
1643086800000|2022-01-25 05:00:00|90064.2|90014.2|90067.7|90017.7|90104.2|90029|90061.1|89964.2|1064
1643087100000|2022-01-25 05:05:00|90069.7|90019.7|90036.5|89986.5|90070.7|90020.7|90032.4|89982.4|827
1643087400000|2022-01-25 05:10:00|90036.8|89986.8|90010.2|89960.2|90038.3|89988.3|90002.8|89952.8|1130
1643087700000|2022-01-25 05:15:00|90009.8|89959.8|90033.3|89983.3|90036|89986|90006.4|89956.4|621
1643088000000|2022-01-25 05:20:00|90032.9|89982.9|90025.3|89975.3|90043|89993|90003|89953|959
1643088300000|2022-01-25 05:25:00|90025.2|89975.2|90037.2|89987.2|90041.4|89991.4|90015.3|89965.3|1257
1643088600000|2022-01-25 05:30:00|90036.9|89986.9|90037.7|89987.7|90051.3|90001.3|90022.5|89972.5|816
1643088900000|2022-01-25 05:35:00|90039.9|89989.9|90046.7|89996.7|90055.3|90005.3|90035.8|89985.8|644
1643089200000|2022-01-25 05:40:00|90045.6|89995.6|90033.4|89983.4|90047.3|89997.3|90022.9|89972.9|773
1643089500000|2022-01-25 05:45:00|90032.6|89982.6|90034.2|89984.2|90039.4|89989.4|90016.5|89966.5|674
1643089800000|2022-01-25 05:50:00|90037.7|89987.7|90035.5|89985.5|90053.3|90003.3|90025.8|89975.8|599
1643090100000|2022-01-25 05:55:00|90038.4|89988.4|90032.7|89982.7|90050.5|90000.5|90027.4|89977.4|683
1643090400000|2022-01-25 06:00:00|90032.4|89982.4|90048.6|89998.6|90058.1|90008.1|90021.9|89971.9|969
1643090700000|2022-01-25 06:05:00|90048.1|89998.1|90072.2|90022.2|90078.3|90028.3|90046.5|89996.5|870
1643091000000|2022-01-25 06:10:00|90072.1|90022.1|90070.7|90020.7|90075.9|90025.9|90053.5|90003.5|764
1643091300000|2022-01-25 06:15:00|90071.9|90021.9|90071.1|90021.1|90079.3|90029.3|90064.9|90014.9|808
1643091600000|2022-01-25 06:20:00|90071.6|90021.6|90066.1|90016.1|90074.8|90024.8|90055.5|90005.5|844
1643091900000|2022-01-25 06:25:00|90066.5|90016.5|90070.1|90020.1|90072.2|90022.2|90046|89996|844
1643092200000|2022-01-25 06:30:00|90069.6|90019.6|90074.7|90024.7|90083.4|90033.4|90068.3|90018.3|753
1643092500000|2022-01-25 06:35:00|90074|90024|90047.1|89997.1|90081.1|90045.8|90044|89994|826
1643092800000|2022-01-25 06:40:00|90050.7|90000.7|90059.4|90009.4|90070.6|90020.6|90043.1|89993.1|1112
1643093100000|2022-01-25 06:45:00|90059.6|90009.6|90009.1|89959.1|90067.9|90017.9|89997.7|89947.7|1306
1643093400000|2022-01-25 06:50:00|90009|89959|90022.5|89972.5|90026.3|89976.3|90003|89953|1067
1643093700000|2022-01-25 06:55:00|90018|89968|90012.6|89962.6|90059.7|90009.7|89992.2|89942.2|1324
1643094000000|2022-01-25 07:00:00|90012.2|89962.2|90081.9|90031.9|90086.3|90036.3|89961.5|89911.5|1383
1643094300000|2022-01-25 07:05:00|90082.7|90032.7|90057.2|90007.2|90123.7|90077|90045.3|89996.3|1483
1643094600000|2022-01-25 07:10:00|90056.9|90006.9|90096.4|90046.4|90104.7|90067.1|90028.2|89978.2|1339
1643094900000|2022-01-25 07:15:00|90096.2|90046.2|90105.9|90055.9|90148.2|90109.4|90078.3|90035.9|1214
1643095200000|2022-01-25 07:20:00|90106.7|90056.7|90135.8|90085.8|90154|90110.7|90068.7|90021.8|1366
1643095500000|2022-01-25 07:25:00|90135.7|90085.7|90091.5|90066.5|90144|90107|90087.9|90050.9|1124
1643095800000|2022-01-25 07:30:00|90091|90066|90037.8|90012.8|90092.6|90066.8|89989.1|89957.7|1396
1643096100000|2022-01-25 07:35:00|90037.7|90012.7|90034.4|90009.4|90049.5|90023.1|90006.1|89959.3|1179
1643096400000|2022-01-25 07:40:00|90034.8|90009.8|90057.1|90032.1|90089.1|90051.3|90004.5|89969.7|1372
1643096700000|2022-01-25 07:45:00|90056.1|90031.1|90074.1|90049.1|90098.1|90069.3|90051.2|90026.2|1255
1643097000000|2022-01-25 07:50:00|90073.7|90048.7|89984.6|89959.6|90096|90071|89980.7|89948.4|1316
1643097300000|2022-01-25 07:55:00|89983|89958|89948.8|89923.8|89998.7|89960.9|89935|89898.7|1416
1643097600000|2022-01-25 08:00:00|89948.7|89923.7|89982.9|89957.9|89985.5|89959.7|89902.9|89867|1140
1643097900000|2022-01-25 08:05:00|89979.7|89954.7|90052.7|90027.7|90095.8|90061.5|89938.5|89902.7|1466
1643098200000|2022-01-25 08:10:00|90052.5|90027.5|89948.1|89923.1|90076.1|90051.1|89922|89886.6|1527
1643098500000|2022-01-25 08:15:00|89947.8|89922.8|90009.6|89984.6|90082|90044.6|89933.7|89908.7|1776
1643098800000|2022-01-25 08:20:00|90009.3|89984.3|90112.5|90087.5|90113.3|90088.3|89970.1|89945.1|1584
1643099100000|2022-01-25 08:25:00|90112.9|90087.9|90215.9|90190.9|90244|90204.6|90084.4|90045.5|1585
1643099400000|2022-01-25 08:30:00|90215.1|90190.1|90146.8|90121.8|90234.8|90209.8|90124|90099|1568
1643099700000|2022-01-25 08:35:00|90147|90122|90104.3|90079.3|90202.2|90177.2|90080.2|90055.2|1786
1643100000000|2022-01-25 08:40:00|90104.6|90079.6|90002.7|89977.7|90109.9|90084.9|89994.7|89969.7|1709
1643100300000|2022-01-25 08:45:00|90002.4|89977.4|90066.8|90041.8|90067.2|90042.2|90002.4|89976.1|1604
1643100600000|2022-01-25 08:50:00|90066.4|90041.4|90027.7|90002.7|90068.5|90043.5|89965.6|89939.7|1665
1643100900000|2022-01-25 08:55:00|90027|90002|90107.8|90057.8|90126.6|90087.9|90013.6|89988.6|1495
1643101200000|2022-01-25 09:00:00|90107.7|90057.7|90056.1|90031.1|90128.2|90093.4|90008.7|89958.7|1583
1643101500000|2022-01-25 09:05:00|90055.3|90030.3|90061.5|90036.5|90115.9|90090.9|90039.9|90014.9|1362
1643101800000|2022-01-25 09:10:00|90062.1|90037.1|90128.7|90103.7|90143.9|90118.9|90049.3|90024.3|1540
1643102100000|2022-01-25 09:15:00|90127.6|90102.6|90017.2|89992.2|90131.1|90106.1|90016.1|89991.1|1424
1643102400000|2022-01-25 09:20:00|90018.1|89993.1|89918.2|89893.2|90025.2|90000.2|89905.2|89880.2|1560
1643102700000|2022-01-25 09:25:00|89918.4|89893.4|89866.7|89841.7|89957|89923.3|89866.7|89841.7|1397
1643103000000|2022-01-25 09:30:00|89866.5|89841.5|89964.4|89939.4|89985.4|89960.4|89854.3|89829.3|1598
1643103300000|2022-01-25 09:35:00|89964.1|89939.1|89965.7|89940.7|89996.1|89967.4|89923.4|89898.4|1406
1643103600000|2022-01-25 09:40:00|89965.6|89940.6|89989.5|89964.5|90022.6|89997.6|89955|89921.7|1738
1643103900000|2022-01-25 09:45:00|89990.4|89965.4|90050.6|90025.6|90067.5|90034.8|89916.7|89891.7|1529
1643104200000|2022-01-25 09:50:00|90050.7|90025.7|90052|90027|90106|90066.1|90038.5|90005.4|1680
1643104500000|2022-01-25 09:55:00|90052.1|90027.1|90018.6|89993.6|90070.9|90045.9|90016.8|89991.8|1597
1643104800000|2022-01-25 10:00:00|90016.9|89991.9|90090|90065|90134.1|90097.2|90016.9|89983.3|1501
1643105100000|2022-01-25 10:05:00|90090.4|90065.4|90065.8|90040.8|90095|90070|90020.1|89995.1|1385
1643105400000|2022-01-25 10:10:00|90064|90039|90019.4|89994.4|90098.3|90073.3|90018.5|89993.5|1485
1643105700000|2022-01-25 10:15:00|90019.3|89994.3|89990.2|89965.2|90073.1|90048.1|89973.4|89948.4|1630
1643106000000|2022-01-25 10:20:00|89991.5|89966.5|90032.2|90007.2|90034.1|90009.1|89990.1|89965.1|1202
1643106300000|2022-01-25 10:25:00|90030.5|90005.5|90043.6|90018.6|90053.5|90028.5|90000.8|89975.8|1388
1643106600000|2022-01-25 10:30:00|90044.7|90019.7|90073.2|90048.2|90082.3|90057.3|90040.4|90011|1540
1643106900000|2022-01-25 10:35:00|90072|90047|90088.5|90063.5|90127.6|90102.6|90054.5|90029.5|1484
1643107200000|2022-01-25 10:40:00|90088.6|90063.6|90068.9|90043.9|90110|90085|90054.4|90029.4|1347
1643107500000|2022-01-25 10:45:00|90069.1|90044.1|90141.2|90116.2|90142.8|90117.8|90066.5|90041.5|1280
1643107800000|2022-01-25 10:50:00|90141.4|90116.4|90124.2|90099.2|90141.9|90116.9|90076|90051|1469
1643108100000|2022-01-25 10:55:00|90123.6|90098.6|90195|90170|90197.7|90172.7|90113.3|90088.3|1451
1643108400000|2022-01-25 11:00:00|90195.2|90170.2|90091.5|90066.5|90197.5|90172.5|90087.3|90062.3|1402
1643108700000|2022-01-25 11:05:00|90091.4|90066.4|90093.6|90068.6|90124.5|90099.5|90081.7|90056.7|1055
1643109000000|2022-01-25 11:10:00|90093.7|90068.7|90039.8|90014.8|90100.7|90075.7|90038|90013|1066
1643109300000|2022-01-25 11:15:00|90040.1|90015.1|90031|90006|90052.9|90027.9|89988.7|89963.7|1350
1643109600000|2022-01-25 11:20:00|90031.1|90006.1|90007.2|89982.2|90070.4|90036.7|89986.7|89951.2|1445
1643109900000|2022-01-25 11:25:00|90006.3|89981.3|90119.6|90094.6|90128.2|90101.7|90006.1|89981.1|1434
1643110200000|2022-01-25 11:30:00|90119.3|90094.3|90189.4|90164.4|90198.5|90173.5|90114.3|90089.3|1582
1643110500000|2022-01-25 11:35:00|90189.5|90164.5|90199.6|90174.6|90207.6|90182.6|90116.4|90091.4|1596
1643110800000|2022-01-25 11:40:00|90199.8|90174.8|90258|90233|90289.1|90264.1|90197|90172|1642
1643111100000|2022-01-25 11:45:00|90257.8|90232.8|90263.6|90238.6|90326.8|90301.8|90257.6|90232.6|1455
1643111400000|2022-01-25 11:50:00|90263|90238|90273.6|90248.6|90298.4|90273.4|90233.6|90208.6|1352
1643111700000|2022-01-25 11:55:00|90273.9|90248.9|90150|90125|90293.1|90268.1|90138.3|90113.3|1457
1643112000000|2022-01-25 12:00:00|90149.7|90124.7|90268.4|90243.4|90293.5|90262|90143.5|90118.5|1595
1643112300000|2022-01-25 12:05:00|90268.3|90243.3|90196.3|90171.3|90268.8|90243.8|90193.6|90168.6|1385
1643112600000|2022-01-25 12:10:00|90196.6|90171.6|90204.1|90179.1|90223.4|90198.4|90170.5|90145.5|1362
1643112900000|2022-01-25 12:15:00|90208.5|90183.5|90162.1|90137.1|90224.9|90199.9|90145.1|90120.1|1279
1643113200000|2022-01-25 12:20:00|90162.3|90137.3|90225.6|90200.6|90228.2|90203.2|90160.1|90135.1|1352
1643113500000|2022-01-25 12:25:00|90226.6|90201.6|90152.7|90127.7|90227|90202|90137.1|90112.1|1204
1643113800000|2022-01-25 12:30:00|90150.6|90125.6|90104.6|90079.6|90158.5|90133.5|90065.5|90032.2|1442
1643114100000|2022-01-25 12:35:00|90103.7|90078.7|90063.2|90038.2|90108|90083|90028|90003|1207
1643114400000|2022-01-25 12:40:00|90062.8|90037.8|90025.6|90000.6|90104.2|90079.2|90024.3|89999.3|1296
1643114700000|2022-01-25 12:45:00|90025.5|90000.5|89925.8|89900.8|90033.3|90008.3|89918|89893|1370
1643115000000|2022-01-25 12:50:00|89926.6|89901.6|89902.4|89877.4|89932.8|89907.8|89887.9|89850.4|1192
1643115300000|2022-01-25 12:55:00|89900.8|89875.8|89960.5|89935.5|89974.6|89949.6|89899.9|89874.9|1581
1643115600000|2022-01-25 13:00:00|89961|89936|89979.5|89954.5|90007.4|89978.2|89941.2|89916.2|1485
1643115900000|2022-01-25 13:05:00|89979.8|89954.8|90031.6|90006.6|90032.6|90007.5|89934.2|89909.2|1846
1643116200000|2022-01-25 13:10:00|90032.2|90007.2|89998.2|89973.2|90038.9|90013.9|89998|89973|1573
1643116500000|2022-01-25 13:15:00|89997.9|89972.9|89963.9|89938.9|89998.9|89973.9|89937.3|89912.3|1729
1643116800000|2022-01-25 13:20:00|89963.8|89938.8|89999|89974|90015|89990|89928.1|89903.1|1777
1643117100000|2022-01-25 13:25:00|89998.7|89973.7|90013.7|89988.7|90041.5|90016.5|89983.3|89958.3|1755
1643117400000|2022-01-25 13:30:00|90014.4|89989.4|89986.5|89961.5|90054.8|90029.8|89963.7|89938.7|1530
1643117700000|2022-01-25 13:35:00|89986.2|89961.2|89970.3|89945.3|89992.7|89967.7|89938.2|89913.2|1646
1643118000000|2022-01-25 13:40:00|89969.5|89944.5|90053.9|90028.9|90055.3|90030.3|89966.8|89941.8|1197
1643118300000|2022-01-25 13:45:00|90052.5|90027.5|90087.6|90062.6|90090.8|90065.8|90045.9|90020.9|1217
1643118600000|2022-01-25 13:50:00|90086|90061|90061.7|90036.7|90092.2|90067.2|90059.3|90034.3|1212
1643118900000|2022-01-25 13:55:00|90063.5|90038.5|90027.4|90002.4|90095.6|90070.6|90010.5|89977.9|1446
1643119200000|2022-01-25 14:00:00|90029.7|90004.7|90048.8|90023.8|90063.5|90038.5|90029.7|90004.7|1346
1643119500000|2022-01-25 14:05:00|90048.9|90023.9|90049.4|90024.4|90085.4|90060.4|90037.7|90012.7|1480
1643119800000|2022-01-25 14:10:00|90051|90026|90064.7|90039.7|90082|90057|90037.6|90012.6|1629
1643120100000|2022-01-25 14:15:00|90065.1|90040.1|90042.2|90017.2|90083.3|90058.3|90031.7|90006.7|1671
1643120400000|2022-01-25 14:20:00|90041.9|90016.9|89996.3|89971.3|90057.7|90032.7|89979.7|89954.7|1564
1643120700000|2022-01-25 14:25:00|89996.6|89971.6|89923.5|89898.5|90002.6|89977.6|89912|89887|1316
1643121000000|2022-01-25 14:30:00|89925.7|89900.7|89910|89885|89950.4|89920.7|89852|89814.5|1182
1643121300000|2022-01-25 14:35:00|89908.9|89883.9|89837.6|89812.6|89931.3|89906.3|89791.5|89766.5|1382
1643121600000|2022-01-25 14:40:00|89836.4|89811.4|89856.9|89831.9|89939.9|89914.9|89827|89788.1|2110
1643121900000|2022-01-25 14:45:00|89857.9|89832.9|89911.6|89886.6|89938.2|89903.4|89836.7|89811.7|2080
1643122200000|2022-01-25 14:50:00|89912.8|89887.8|90039.2|90014.2|90055.8|90018|89868.1|89832|2113
1643122500000|2022-01-25 14:55:00|90038.7|90013.7|90038.3|90013.3|90072.4|90029|89997.3|89965.5|1787
1643122800000|2022-01-25 15:00:00|90039.6|90014.6|90091.5|90066.5|90132.3|90093.5|89999|89968.7|1894
1643123100000|2022-01-25 15:05:00|90092.7|90067.7|89981.9|89956.9|90092.7|90067.7|89959.5|89925.6|1895
1643123400000|2022-01-25 15:10:00|89984.9|89959.9|89865.2|89815.2|90024.7|89986.3|89865.2|89815.2|2040
1643123700000|2022-01-25 15:15:00|89862.1|89812.1|89921.9|89896.9|89945.5|89902.2|89839.4|89799.3|1952
1643124000000|2022-01-25 15:20:00|89921.5|89896.5|89923.4|89898.4|89972.2|89947.2|89883.1|89848.9|1990
1643124300000|2022-01-25 15:25:00|89923.2|89898.2|89803.7|89778.7|89933.5|89908.5|89789.7|89757.1|2007
1643124600000|2022-01-25 15:30:00|89805.7|89780.7|89783.8|89758.8|89850|89819.1|89771.8|89729.6|1783
1643124900000|2022-01-25 15:35:00|89782.8|89757.8|89847.7|89822.7|89875.1|89847.1|89752|89726.1|1854
1643125200000|2022-01-25 15:40:00|89847.2|89822.2|89813|89788|89887.3|89862.3|89809|89784|1759
1643125500000|2022-01-25 15:45:00|89812|89787|89780.1|89755.1|89819.3|89794.3|89757.1|89732.1|1827
1643125800000|2022-01-25 15:50:00|89780.4|89755.4|89802.5|89777.5|89809.7|89780.5|89742.1|89717.1|1761
1643126100000|2022-01-25 15:55:00|89803.1|89778.1|89805.4|89780.4|89857.9|89832.9|89770.2|89745.2|1853
1643126400000|2022-01-25 16:00:00|89803.2|89778.2|89785.1|89760.1|89821.4|89796.4|89717|89692|1728
1643126700000|2022-01-25 16:05:00|89784.9|89759.9|89792.1|89767.1|89854.3|89829.3|89731.8|89704.1|1720
1643127000000|2022-01-25 16:10:00|89793.4|89768.4|89808.8|89783.8|89853.7|89828.7|89775.6|89750.6|1660
1643127300000|2022-01-25 16:15:00|89808.6|89783.6|89671.6|89646.6|89813.4|89788.4|89663.5|89624|1796
1643127600000|2022-01-25 16:20:00|89671.4|89646.4|89640|89590|89687.3|89659.5|89612|89569.6|1743
1643127900000|2022-01-25 16:25:00|89634.8|89584.8|89647.1|89597.1|89680.8|89630.8|89605.1|89561.8|1479
1643128200000|2022-01-25 16:30:00|89647|89597|89673.5|89623.5|89690.1|89650.5|89625.1|89583.5|1393
1643128500000|2022-01-25 16:35:00|89673.7|89623.7|89733.8|89683.8|89744.7|89694.7|89653.3|89603.3|1422
1643128800000|2022-01-25 16:40:00|89733.9|89683.9|89643.9|89618.9|89737.8|89694.9|89625.1|89575.1|1313
1643129100000|2022-01-25 16:45:00|89644.4|89619.4|89660.7|89610.7|89693|89643|89626.6|89587|1755
1643129400000|2022-01-25 16:50:00|89659|89609|89584.6|89559.6|89669.4|89622.8|89569.6|89519.6|1756
1643129700000|2022-01-25 16:55:00|89584.7|89559.7|89658.6|89633.6|89667.7|89640.9|89575.8|89547.8|1645
1643130000000|2022-01-25 17:00:00|89660.2|89635.2|89646.7|89621.7|89731.5|89691.6|89645.1|89608.3|1523
1643130300000|2022-01-25 17:05:00|89647.9|89622.9|89595.3|89545.3|89660|89622.9|89563.3|89529.9|1678
1643130600000|2022-01-25 17:10:00|89596|89546|89601.7|89551.7|89618.6|89569.7|89576.4|89539.7|1437
1643130900000|2022-01-25 17:15:00|89601.8|89551.8|89587.6|89537.6|89606.6|89567.4|89560.2|89513.1|1545
1643131200000|2022-01-25 17:20:00|89588.2|89538.2|89573|89523|89599.5|89549.5|89541.8|89503.1|1584
1643131500000|2022-01-25 17:25:00|89573.6|89523.6|89562|89537|89585.8|89547.5|89543.8|89506|1335
1643131800000|2022-01-25 17:30:00|89562.2|89537.2|89593.1|89568.1|89614|89574.1|89560.9|89533.3|1224
1643132100000|2022-01-25 17:35:00|89595|89570|89576.9|89526.9|89596|89571|89561.9|89518|1165
1643132400000|2022-01-25 17:40:00|89576.7|89526.7|89559|89509|89592.2|89556.5|89554.1|89508.9|1152
1643132700000|2022-01-25 17:45:00|89560.2|89510.2|89562.5|89537.5|89572.5|89541.3|89539.1|89504.5|1111
1643133000000|2022-01-25 17:50:00|89562.4|89537.4|89564.5|89514.5|89592.2|89554|89550.6|89505.9|907
1643133300000|2022-01-25 17:55:00|89564.4|89514.4|89514.5|89464.5|89566.7|89528.9|89491|89450|1130
1643133600000|2022-01-25 18:00:00|89514.7|89464.7|89513.3|89463.3|89545.4|89510.9|89488.3|89447.5|1800
1643133900000|2022-01-25 18:05:00|89513.5|89463.5|89458.8|89408.8|89513.7|89471.1|89449.5|89399.5|1663
1643134200000|2022-01-25 18:10:00|89458.7|89408.7|89431.9|89406.9|89459.5|89420.5|89423.4|89386.7|1151
1643134500000|2022-01-25 18:15:00|89432.3|89407.3|89405|89380|89444.4|89411.4|89403.7|89365.9|992
1643134800000|2022-01-25 18:20:00|89404.9|89379.9|89376.7|89351.7|89418.9|89380.6|89363.5|89322.4|1200
1643135100000|2022-01-25 18:25:00|89376.8|89351.8|89318.3|89268.3|89388.6|89361.4|89305.3|89258.7|1181
1643135400000|2022-01-25 18:30:00|89318|89268|89326.9|89301.9|89345.2|89309.2|89302.8|89260.9|1286
1643135700000|2022-01-25 18:35:00|89323.8|89298.8|89363.3|89313.3|89364.3|89318.6|89309.9|89276.9|1238
1643136000000|2022-01-25 18:40:00|89363.4|89313.4|89319.1|89294.1|89367|89338.4|89317.5|89277.5|1189
1643136300000|2022-01-25 18:45:00|89319.6|89294.6|89267.4|89217.4|89333|89295.6|89262.8|89214.7|1380
1643136600000|2022-01-25 18:50:00|89268|89218|89259.2|89234.2|89282.8|89243.4|89249.5|89210|825
1643136900000|2022-01-25 18:55:00|89259.5|89234.5|89261.1|89211.1|89284.8|89247.3|89246.1|89205.3|937
1643137200000|2022-01-25 19:00:00|89261.9|89211.9|89258.3|89233.3|89289.7|89240.6|89224.5|89184.5|1386
1643137500000|2022-01-25 19:05:00|89258|89233|89290.2|89240.2|89297.8|89255.8|89247.9|89211.8|1161
1643137800000|2022-01-25 19:10:00|89290.5|89240.5|89274.9|89224.9|89359.9|89309.9|89261.5|89224.1|1253
1643138100000|2022-01-25 19:15:00|89275|89225|89278.9|89228.9|89282.5|89245.6|89249|89213.2|1243
1643138400000|2022-01-25 19:20:00|89266.2|89241.2|89244.8|89194.8|89285.8|89245.5|89234.5|89193.8|1085
1643138700000|2022-01-25 19:25:00|89244.5|89194.5|89227.2|89202.2|89250.5|89214.1|89222.6|89186.5|979
1643139000000|2022-01-25 19:30:00|89227.4|89202.4|89316.1|89266.1|89327.1|89277.1|89213.9|89177.8|1179
1643139300000|2022-01-25 19:35:00|89316.5|89266.5|89219.2|89194.2|89316.7|89266.7|89217|89175.7|1277
1643139600000|2022-01-25 19:40:00|89219|89194|89195.5|89170.5|89225.2|89194.6|89193.8|89163.8|909
1643139900000|2022-01-25 19:45:00|89195.4|89170.4|89159.8|89109.8|89212.2|89176.5|89113.6|89087.3|1187
1643140200000|2022-01-25 19:50:00|89159.6|89109.6|89149.9|89099.9|89162.1|89124.9|89128.7|89088.3|1378
1643140500000|2022-01-25 19:55:00|89150.2|89100.2|89124.6|89099.6|89161.5|89125.4|89122.2|89097.2|1411
1643140800000|2022-01-25 20:00:00|89124.2|89099.2|89185.5|89135.5|89196.1|89150.1|89116.8|89091.8|1479
1643141100000|2022-01-25 20:05:00|89185.2|89135.2|89262.6|89212.6|89321.1|89271.1|89184.2|89134.2|1641
1643141400000|2022-01-25 20:10:00|89261.9|89211.9|89255.7|89230.7|89286|89248.8|89248|89211|1418
1643141700000|2022-01-25 20:15:00|89255.6|89230.6|89230.6|89205.6|89265.9|89236.6|89229.3|89204.3|1235
1643142000000|2022-01-25 20:20:00|89230.8|89205.8|89237.2|89212.2|89259.4|89223.9|89226.3|89201.3|1005
1643142300000|2022-01-25 20:25:00|89236.9|89211.9|89365.2|89315.2|89365.9|89315.9|89236.4|89211.4|1182
1643142600000|2022-01-25 20:30:00|89365.1|89315.1|89379.4|89329.4|89433.9|89383.9|89363.6|89313.6|1045
1643142900000|2022-01-25 20:35:00|89378.9|89328.9|89343.5|89293.5|89379.3|89329.3|89317.3|89267.3|841
1643143200000|2022-01-25 20:40:00|89343.8|89293.8|89342.2|89292.2|89344.2|89299.5|89302.2|89252.2|1250
1643143500000|2022-01-25 20:45:00|89340.8|89290.8|89312.7|89262.7|89387.4|89337.4|89309.5|89259.5|1356
1643143800000|2022-01-25 20:50:00|89312.4|89262.4|89342.6|89292.6|89362.4|89312.4|89306.3|89256.3|1357
1643144100000|2022-01-25 20:55:00|89338.2|89288.2|89355.6|89305.6|89370.8|89320.8|89304.8|89263.5|1603
1643144400000|2022-01-25 21:00:00|89355.3|89305.3|89316.4|89266.4|89357.3|89307.3|89301|89261.6|1179
1643144700000|2022-01-25 21:05:00|89316.9|89266.9|89360.6|89310.6|89384.2|89334.2|89311.6|89261.6|949
1643145000000|2022-01-25 21:10:00|89360.7|89310.7|89346.2|89296.2|89376.9|89326.9|89317.4|89267.4|875
1643145300000|2022-01-25 21:15:00|89352.4|89302.4|89392.8|89342.8|89401.3|89351.3|89334.3|89286.2|1034
1643145600000|2022-01-25 21:20:00|89392.7|89342.7|89404.4|89354.4|89404.4|89354.4|89365|89315|1042
1643145900000|2022-01-25 21:25:00|89402.6|89352.6|89389.3|89339.3|89406.7|89356.7|89371.8|89321.8|1098
1643146200000|2022-01-25 21:30:00|89394.8|89344.8|89410|89360|89420.9|89370.9|89367.6|89317.6|1457
1643146500000|2022-01-25 21:35:00|89410.3|89360.3|89410.8|89360.8|89419.1|89369.1|89396.6|89346.6|987
1643146800000|2022-01-25 21:40:00|89406.6|89356.6|89379.1|89329.1|89419.9|89358.3|89374.3|89289.1|1040
1643147100000|2022-01-25 21:45:00|89380.7|89330.7|89394.2|89344.2|89441.7|89362.8|89370.7|89285.5|443
1643147400000|2022-01-25 21:50:00|89392.7|89342.7|89421|89371|89482.7|89390.4|89392.7|89302.4|451
1643147700000|2022-01-25 21:55:00|89421.2|89371.2|89467.8|89310.8|89509.9|89388.7|89399.1|89259.5|519
1643148000000|2022-01-25 22:00:00|89480.5|89303.1|89434|89027|89576.7|89303.1|89434|88983.7|190
1643148300000|2022-01-25 22:05:00|89413.3|89036.4|89501.6|89051.1|89517.3|89061.9|89389.7|88972.4|482
1643148600000|2022-01-25 22:10:00|89533.9|89036.9|89530.5|89083.2|89574.3|89093.7|89434.3|88991.7|438
1643148900000|2022-01-25 22:15:00|89530.3|89087.2|89520.7|89087.3|89591.2|89115.3|89454|89022.6|357
1643149200000|2022-01-25 22:20:00|89515.2|89091.4|89504.4|89051.5|89583.4|89108.7|89461.2|88998.4|336
1643149500000|2022-01-25 22:25:00|89492.1|88995.5|89451.1|89069.1|89547.2|89089.4|89451.1|88995.5|208
1643149800000|2022-01-25 22:30:00|89451|89078.7|89511.6|89062.9|89597.9|89100.9|89451|88993.5|595
1643150100000|2022-01-25 22:35:00|89530.3|89067.4|89486.3|89066.2|89598.2|89101.8|89449.9|89018.3|534
1643150400000|2022-01-25 22:40:00|89497.4|89056.9|89469.1|89022.2|89561.8|89086|89444.1|89013.2|553
1643150700000|2022-01-25 22:45:00|89447.4|89051.9|89525.7|89028.7|89581.9|89084.9|89447.4|88995.6|380
1643151000000|2022-01-25 22:50:00|89526.7|89029.7|89555.6|89058.6|89599.2|89102.2|89473.8|88999.7|341
1643151300000|2022-01-25 22:55:00|89549.7|89052.7|89527.4|89030.4|89577|89080|89482.9|89000.2|449
1643151600000|2022-01-25 23:00:00|89532.9|89035.9|89437.9|89212|89576.5|89250.8|89427|89022.9|987
1643151900000|2022-01-25 23:05:00|89440.3|89209.7|89494.2|89261|89500.2|89263.8|89432.7|89199.7|540
1643152200000|2022-01-25 23:10:00|89474.7|89255.2|89457|89250.3|89515|89271.9|89437.4|89219.4|497
1643152500000|2022-01-25 23:15:00|89456.6|89251.8|89453.1|89266.7|89500.1|89284.7|89428.8|89242.7|635
1643152800000|2022-01-25 23:20:00|89464.3|89256.9|89437|89260.5|89537.1|89281.1|89411.9|89230.8|496
1643153100000|2022-01-25 23:25:00|89438.1|89261.6|89422.7|89247.6|89494.3|89281.7|89410.6|89235.4|560
1643153400000|2022-01-25 23:30:00|89426.5|89265.7|89402.7|89247.7|89465.5|89265.7|89398.6|89231.8|564
1643153700000|2022-01-25 23:35:00|89424.6|89245.4|89398.1|89241.8|89489.9|89272.4|89389.2|89233|432
1643154000000|2022-01-25 23:40:00|89396|89242.5|89379.3|89237.2|89449.8|89259.7|89379.3|89218.4|532
1643154300000|2022-01-25 23:45:00|89381.6|89236|89397.2|89231.4|89402.6|89254.3|89373.8|89218.6|629
1643154600000|2022-01-25 23:50:00|89396.7|89234.7|89392.8|89252.4|89428|89257.4|89381.7|89226.5|486
1643154900000|2022-01-25 23:55:00|89394.1|89253|89386.8|89237.4|89409.6|89295.1|89344|89228.1|488
1643155200000|2022-01-26 00:00:00|89390.1|89236.4|89327|89277|89397.8|89277|89241.2|89157.2|1338
1643155500000|2022-01-26 00:05:00|89324.7|89274.7|89344.1|89294.1|89385.7|89296|89320.4|89219.1|642
1643155800000|2022-01-26 00:10:00|89343.9|89293.9|89399.4|89239.7|89419.4|89314.2|89335|89224.9|933
1643156100000|2022-01-26 00:15:00|89401.5|89237.8|89392.4|89247.8|89403.6|89250.4|89380.1|89212.3|665
1643156400000|2022-01-26 00:20:00|89392.3|89247.7|89359.1|89309.1|89407.1|89317.2|89343.7|89221|601
1643156700000|2022-01-26 00:25:00|89399.3|89272.2|89349.9|89299.9|89402.6|89308.4|89347.5|89254|496
1643157000000|2022-01-26 00:30:00|89350.3|89300.3|89345.2|89295.2|89370.9|89304.4|89331.9|89242.7|573
1643157300000|2022-01-26 00:35:00|89345.6|89295.6|89329.1|89279.1|89385.4|89298.3|89324.5|89239.9|538
1643157600000|2022-01-26 00:40:00|89368|89239.7|89372|89239.6|89373.8|89288.2|89323.1|89232.8|414
1643157900000|2022-01-26 00:45:00|89373.5|89239.1|89317.8|89267.8|89387.6|89287.9|89316.2|89220.7|609
1643158200000|2022-01-26 00:50:00|89317.4|89267.4|89305.7|89255.7|89359.8|89270|89295.7|89207.1|1032
1643158500000|2022-01-26 00:55:00|89306.2|89256.2|89303.7|89253.7|89356.5|89264.1|89295.8|89208.1|1461
1643158800000|2022-01-26 01:00:00|89303.8|89253.8|89340.3|89214.6|89340.9|89259.1|89294.4|89213|1649
1643159100000|2022-01-26 01:05:00|89301.8|89251.8|89304.8|89254.8|89352.9|89264|89294.6|89211.3|1447
1643159400000|2022-01-26 01:10:00|89307.4|89257.4|89308|89258|89354.8|89264.8|89297.7|89210.1|1251
1643159700000|2022-01-26 01:15:00|89308.1|89258.1|89310.6|89260.6|89363.3|89280|89301.6|89212|958
1643160000000|2022-01-26 01:20:00|89311.4|89261.4|89342.2|89207.9|89352.4|89266|89295|89202.4|936
1643160300000|2022-01-26 01:25:00|89342.7|89206.6|89294.3|89244.3|89345.2|89258.9|89289.2|89183.1|692
1643160600000|2022-01-26 01:30:00|89291.2|89241.2|89296.6|89246.6|89335.8|89254|89290.2|89197.4|666
1643160900000|2022-01-26 01:35:00|89294.7|89244.7|89302.5|89252.5|89355.3|89256.6|89288.1|89184.4|1474
1643161200000|2022-01-26 01:40:00|89301.1|89251.1|89308.9|89258.9|89358.7|89268.1|89293.9|89199.9|989
1643161500000|2022-01-26 01:45:00|89309.9|89259.9|89306|89256|89352.6|89266.4|89302.2|89210.5|1142
1643161800000|2022-01-26 01:50:00|89305.5|89255.5|89312.3|89262.3|89353.5|89268.7|89300.1|89203.7|598
1643162100000|2022-01-26 01:55:00|89348.1|89222|89317.3|89267.3|89369.2|89272.5|89305.5|89207.6|961
1643162400000|2022-01-26 02:00:00|89317.4|89267.4|89304.1|89254.1|89363.1|89270.9|89299.8|89210.1|1452
1643162700000|2022-01-26 02:05:00|89303.9|89253.9|89223|89173|89313.2|89263.2|89213.4|89137.3|2159
1643163000000|2022-01-26 02:10:00|89222.1|89172.1|89190.8|89140.8|89234.5|89184.5|89181.9|89131.9|1954
1643163300000|2022-01-26 02:15:00|89188.9|89138.9|89210.1|89160.1|89213.8|89163.8|89181.8|89131.8|1979
1643163600000|2022-01-26 02:20:00|89210.7|89160.7|89220.2|89170.2|89276.1|89196.9|89197.5|89137.9|1736
1643163900000|2022-01-26 02:25:00|89220.1|89170.1|89216.7|89166.7|89227.3|89177.3|89214.4|89164.4|1513
1643164200000|2022-01-26 02:30:00|89216.5|89166.5|89226.5|89176.5|89231.2|89181.2|89212.9|89162.9|1419
1643164500000|2022-01-26 02:35:00|89227.7|89177.7|89232.6|89182.6|89234.1|89184.1|89221.9|89171.9|833
1643164800000|2022-01-26 02:40:00|89228.7|89178.7|89232.8|89182.8|89235.5|89185.5|89222.8|89172.8|693
1643165100000|2022-01-26 02:45:00|89230.8|89180.8|89235.5|89185.5|89238.3|89188.3|89223.4|89173.4|622
1643165400000|2022-01-26 02:50:00|89234.2|89184.2|89237|89187|89271.2|89189|89222.1|89145.6|507
1643165700000|2022-01-26 02:55:00|89235.9|89185.9|89293.9|89243.9|89317.6|89250.6|89229.4|89174.2|1439
1643166000000|2022-01-26 03:00:00|89296.8|89246.8|89335.1|89285.1|89341.6|89291.6|89293.5|89243.5|1381
1643166300000|2022-01-26 03:05:00|89334.5|89284.5|89318|89268|89341.6|89291.6|89308.6|89258.6|1545
1643166600000|2022-01-26 03:10:00|89319.3|89269.3|89336.6|89286.6|89342.7|89292.7|89314.6|89264.6|1945
1643166900000|2022-01-26 03:15:00|89336.8|89286.8|89324|89274|89340.3|89290.3|89317|89267|2243
1643167200000|2022-01-26 03:20:00|89325.2|89275.2|89329|89279|89336.1|89286.1|89315.5|89265.5|2189
1643167500000|2022-01-26 03:25:00|89329.2|89279.2|89343.4|89293.4|89345.3|89295.3|89317.8|89267.8|1567
1643167800000|2022-01-26 03:30:00|89342.4|89292.4|89355.3|89305.3|89356.3|89306.3|89302.8|89252.8|1397
1643168100000|2022-01-26 03:35:00|89356.7|89306.7|89350.3|89300.3|89360|89310|89338.2|89288.2|1502
1643168400000|2022-01-26 03:40:00|89350.2|89300.2|89360.1|89310.1|89369.7|89319.7|89348.4|89298.4|1129
1643168700000|2022-01-26 03:45:00|89359.1|89309.1|89367.2|89317.2|89371.4|89321.4|89350.1|89300.1|1334
1643169000000|2022-01-26 03:50:00|89368.1|89318.1|89363.2|89313.2|89372.4|89322.4|89352.8|89302.8|1070
1643169300000|2022-01-26 03:55:00|89363.1|89313.1|89343.8|89293.8|89367.2|89317.2|89333.2|89283.2|1039
1643169600000|2022-01-26 04:00:00|89344.9|89294.9|89358.2|89308.2|89362.3|89312.3|89336|89286|1324
1643169900000|2022-01-26 04:05:00|89358.5|89308.5|89357.7|89307.7|89363.2|89313.2|89350.4|89300.4|1209
1643170200000|2022-01-26 04:10:00|89358.1|89308.1|89344.7|89294.7|89362.9|89312.9|89336.7|89286.7|1079
1643170500000|2022-01-26 04:15:00|89344.4|89294.4|89336.6|89286.6|89351|89301|89327.6|89277.6|1033
1643170800000|2022-01-26 04:20:00|89336.5|89286.5|89343.2|89293.2|89345.1|89295.1|89326.4|89276.4|860
1643171100000|2022-01-26 04:25:00|89343.4|89293.4|89337.9|89287.9|89347.6|89297.6|89332.8|89282.8|782
1643171400000|2022-01-26 04:30:00|89337.1|89287.1|89331.9|89281.9|89351.2|89301.2|89326.3|89276.3|837
1643171700000|2022-01-26 04:35:00|89332.3|89282.3|89345.8|89295.8|89356.2|89306.2|89327.5|89277.5|978
1643172000000|2022-01-26 04:40:00|89345.9|89295.9|89363.2|89313.2|89369|89319|89336.8|89286.8|1110
1643172300000|2022-01-26 04:45:00|89363.8|89313.8|89359.1|89309.1|89370.8|89320.8|89349|89299|819
1643172600000|2022-01-26 04:50:00|89358.8|89308.8|89364.3|89314.3|89372.3|89322.3|89354.2|89304.2|556
1643172900000|2022-01-26 04:55:00|89364.8|89314.8|89364.2|89314.2|89368.3|89318.3|89354.5|89304.5|491
1643173200000|2022-01-26 05:00:00|89363.6|89313.6|89343.3|89293.3|89375.6|89325.6|89332.5|89282.5|723
1643173500000|2022-01-26 05:05:00|89342.8|89292.8|89345|89295|89357.5|89307.5|89328.5|89278.5|746
1643173800000|2022-01-26 05:10:00|89345.9|89295.9|89351.8|89301.8|89358.4|89308.4|89339.6|89289.6|845
1643174100000|2022-01-26 05:15:00|89351.4|89301.4|89361|89311|89373.4|89323.4|89342.1|89292.1|728
1643174400000|2022-01-26 05:20:00|89360.9|89310.9|89358.1|89308.1|89371.7|89321.7|89346.9|89296.9|1129
1643174700000|2022-01-26 05:25:00|89357.6|89307.6|89355.1|89305.1|89363.5|89313.5|89339|89289|1765
1643175000000|2022-01-26 05:30:00|89354.8|89304.8|89344.8|89294.8|89357.3|89307.3|89335.4|89285.4|770
1643175300000|2022-01-26 05:35:00|89346.9|89296.9|89345.9|89295.9|89353.7|89303.7|89334.5|89284.5|832
1643175600000|2022-01-26 05:40:00|89346.1|89296.1|89347|89297|89360.3|89310.3|89337.3|89287.3|767
1643175900000|2022-01-26 05:45:00|89346.4|89296.4|89346.9|89296.9|89349.8|89299.8|89330.7|89280.7|550
1643176200000|2022-01-26 05:50:00|89346.8|89296.8|89342.7|89292.7|89354.7|89304.7|89332.5|89282.5|645
1643176500000|2022-01-26 05:55:00|89342.9|89292.9|89345.5|89295.5|89348.7|89298.7|89332.7|89282.7|754
1643176800000|2022-01-26 06:00:00|89345.7|89295.7|89337.7|89287.7|89361.4|89311.4|89332.1|89282.1|1202
1643177100000|2022-01-26 06:05:00|89337.5|89287.5|89343.3|89293.3|89356.7|89306.7|89334.3|89284.3|869
1643177400000|2022-01-26 06:10:00|89342.5|89292.5|89331.4|89281.4|89350.1|89300.1|89327.2|89277.2|685
1643177700000|2022-01-26 06:15:00|89331.2|89281.2|89339.4|89289.4|89346.8|89296.8|89329.7|89279.7|854
1643178000000|2022-01-26 06:20:00|89340.1|89290.1|89320.4|89270.4|89341.6|89291.6|89298.4|89248.4|936
1643178300000|2022-01-26 06:25:00|89323.5|89273.5|89325.2|89275.2|89338.1|89288.1|89318.7|89268.7|947
1643178600000|2022-01-26 06:30:00|89325.7|89275.7|89342.4|89292.4|89349.9|89299.9|89315.8|89265.8|861
1643178900000|2022-01-26 06:35:00|89342.1|89292.1|89349.6|89299.6|89358.5|89308.5|89337.2|89287.2|824
1643179200000|2022-01-26 06:40:00|89347.4|89297.4|89322.4|89272.4|89355.4|89305.4|89292.4|89242.4|1168
1643179500000|2022-01-26 06:45:00|89324|89274|89333.9|89283.9|89342.3|89292.3|89321.4|89271.4|645
1643179800000|2022-01-26 06:50:00|89334.1|89284.1|89352.8|89302.8|89361.7|89311.7|89329.1|89279.1|890
1643180100000|2022-01-26 06:55:00|89352.4|89302.4|89367.9|89317.9|89370.9|89320.9|89341.8|89291.8|1212
1643180400000|2022-01-26 07:00:00|89368.1|89318.1|89376.9|89326.9|89444.4|89401.7|89355.2|89316.2|1136
1643180700000|2022-01-26 07:05:00|89377|89327|89345.5|89295.5|89410.7|89366.3|89328.3|89291.1|1196
1643181000000|2022-01-26 07:10:00|89346.1|89296.1|89314.6|89264.6|89353.8|89313.5|89292.4|89242.4|1082
1643181300000|2022-01-26 07:15:00|89314.5|89264.5|89309|89284|89360|89310|89272.4|89237.8|1230
1643181600000|2022-01-26 07:20:00|89308.9|89283.9|89320.3|89295.3|89358.6|89320.8|89291.8|89255.6|1205
1643181900000|2022-01-26 07:25:00|89320.5|89295.5|89311.1|89286.1|89357.4|89315.1|89306.1|89271.5|990
1643182200000|2022-01-26 07:30:00|89311|89286|89269.1|89244.1|89322.6|89297.6|89262.5|89228.5|889
1643182500000|2022-01-26 07:35:00|89269.9|89244.9|89258.6|89233.6|89303.6|89271.5|89235.6|89210.6|1236
1643182800000|2022-01-26 07:40:00|89258.7|89233.7|89144.6|89119.6|89258.7|89233.7|89133|89098.2|1082
1643183100000|2022-01-26 07:45:00|89142.9|89117.9|89172.2|89147.2|89180.6|89155.6|89141.8|89116.8|1193
1643183400000|2022-01-26 07:50:00|89172.3|89147.3|89136.8|89111.8|89181.7|89156.7|89128.7|89103.7|1043
1643183700000|2022-01-26 07:55:00|89137.3|89112.3|89168.6|89143.6|89188|89163|89065|89031.4|1317
1643184000000|2022-01-26 08:00:00|89168.2|89143.2|89084.1|89059.1|89177.3|89152.3|89043.3|89018.3|1709
1643184300000|2022-01-26 08:05:00|89084.5|89059.5|89081.8|89056.8|89101.8|89076.8|89036.6|89001.4|1606
1643184600000|2022-01-26 08:10:00|89081.3|89056.3|89034.5|89009.5|89081.3|89056.3|89023.8|88988.2|1600
1643184900000|2022-01-26 08:15:00|89034.9|89009.9|88997.5|88972.5|89041.1|89016.1|88947.6|88911.6|1526
1643185200000|2022-01-26 08:20:00|88997.2|88972.2|88912|88887|89004|88979|88890.4|88851.8|1467
1643185500000|2022-01-26 08:25:00|88911.2|88886.2|88914|88889|88958.8|88922.9|88904.5|88879.5|1247
1643185800000|2022-01-26 08:30:00|88914.2|88889.2|88932.4|88907.4|88944.9|88911.1|88864.2|88834.2|1213
1643186100000|2022-01-26 08:35:00|88933.2|88908.2|88940.3|88915.3|88945.2|88920.2|88876|88848.9|1466
1643186400000|2022-01-26 08:40:00|88941.7|88916.7|88876.8|88851.8|88943.9|88918.9|88838.2|88800.6|1478
1643186700000|2022-01-26 08:45:00|88875.7|88850.7|88915|88890|88917.9|88892.9|88816.1|88791.1|1468
1643187000000|2022-01-26 08:50:00|88916.3|88891.3|89094.8|89069.8|89114.9|89078.8|88914.2|88889.2|1458
1643187300000|2022-01-26 08:55:00|89094.9|89069.9|89030.3|89005.3|89121.8|89093.3|89015.6|88977.9|1601
1643187600000|2022-01-26 09:00:00|89033|89008|89062.1|89037.1|89108.1|89074.4|88984.8|88959.8|1623
1643187900000|2022-01-26 09:05:00|89060.6|89035.6|89057.4|89032.4|89083.9|89058.9|89006.7|88981.7|1381
1643188200000|2022-01-26 09:10:00|89056.4|89031.4|88977.6|88952.6|89056.4|89031.4|88958.4|88929.9|1390
1643188500000|2022-01-26 09:15:00|88977.5|88952.5|88920.3|88895.3|88983|88958|88894.7|88861.8|1339
1643188800000|2022-01-26 09:20:00|88920.4|88895.4|88880.9|88855.9|88946.5|88921.5|88879.1|88854.1|1273
1643189100000|2022-01-26 09:25:00|88881.3|88856.3|88886.4|88861.4|88901.7|88876.7|88869.2|88844.2|1213
1643189400000|2022-01-26 09:30:00|88887|88862|88900.8|88875.8|88917.4|88892.4|88870.1|88845.1|1337
1643189700000|2022-01-26 09:35:00|88902.9|88877.9|88892.2|88867.2|88907.7|88882.7|88875|88850|1073
1643190000000|2022-01-26 09:40:00|88892|88867|88875.9|88850.9|88898.1|88873.1|88865.3|88840.3|1051
1643190300000|2022-01-26 09:45:00|88874.8|88849.8|88889.5|88864.5|88903.8|88878.8|88854.5|88829.5|1161
1643190600000|2022-01-26 09:50:00|88889.3|88864.3|88929.2|88904.2|88932.2|88907.2|88879.3|88854.3|1135
1643190900000|2022-01-26 09:55:00|88929.4|88904.4|88910.6|88885.6|88929.4|88904.4|88900.7|88875.7|951
1643191200000|2022-01-26 10:00:00|88910.4|88885.4|88894|88869|88968|88937.4|88878.6|88843.7|1366
1643191500000|2022-01-26 10:05:00|88892.1|88867.1|88912.9|88887.9|88922.6|88897.6|88879.8|88854.8|1386
1643191800000|2022-01-26 10:10:00|88912.8|88887.8|88907.6|88882.6|88932.6|88907.6|88902.8|88877.8|1239
1643192100000|2022-01-26 10:15:00|88907.3|88882.3|88879.4|88854.4|88947.9|88922.9|88858.8|88833.8|1310
1643192400000|2022-01-26 10:20:00|88878.4|88853.4|88879.6|88854.6|88900.1|88865.6|88819.9|88783.3|1122
1643192700000|2022-01-26 10:25:00|88880.2|88855.2|88928.2|88903.2|88930|88905|88869.9|88844.9|1183
1643193000000|2022-01-26 10:30:00|88927.8|88902.8|88929.3|88904.3|88943.6|88918.6|88912.5|88876|1022
1643193300000|2022-01-26 10:35:00|88929.8|88904.8|88930.3|88905.3|88960.5|88935.5|88919.9|88894.9|1189
1643193600000|2022-01-26 10:40:00|88930.7|88905.7|88857.4|88832.4|88937.3|88912.3|88837.8|88812.8|1170
1643193900000|2022-01-26 10:45:00|88856.7|88831.7|88921.9|88896.9|88924.8|88899.8|88850.4|88825.4|1157
1643194200000|2022-01-26 10:50:00|88922.2|88897.2|88813.2|88788.2|88927.1|88902.1|88811.4|88786.4|1117
1643194500000|2022-01-26 10:55:00|88813.9|88788.9|88834.1|88809.1|88843.2|88815.9|88810.2|88785.2|924
1643194800000|2022-01-26 11:00:00|88834|88809|88831.7|88806.7|88840.3|88815.3|88820.4|88795.4|943
1643195100000|2022-01-26 11:05:00|88831.6|88806.6|88907.8|88882.8|88907.8|88882.8|88819.1|88794.1|1041
1643195400000|2022-01-26 11:10:00|88907.7|88882.7|88891.3|88866.3|88908.6|88883.6|88872.8|88847.8|1013
1643195700000|2022-01-26 11:15:00|88891.4|88866.4|88878.2|88853.2|88905.7|88880.7|88875|88850|1000
1643196000000|2022-01-26 11:20:00|88878.1|88853.1|88893.4|88868.4|88897.1|88872.1|88865.7|88840.7|969
1643196300000|2022-01-26 11:25:00|88893.6|88868.6|88903.6|88878.6|88969.4|88942.5|88889.6|88864.6|1089
1643196600000|2022-01-26 11:30:00|88903.9|88878.9|88903.3|88878.3|88905.2|88880.2|88886.5|88861.5|811
1643196900000|2022-01-26 11:35:00|88902.4|88877.4|88918.6|88893.6|88938.3|88913.3|88902.3|88877.3|844
1643197200000|2022-01-26 11:40:00|88919.2|88894.2|88952.5|88927.5|88954.2|88929.2|88904.3|88879.3|890
1643197500000|2022-01-26 11:45:00|88953.6|88928.6|88934.2|88909.2|88958.8|88933.8|88916.4|88891.4|947
1643197800000|2022-01-26 11:50:00|88934.8|88909.8|88961.3|88936.3|88984.9|88959.9|88934.8|88909.8|1324
1643198100000|2022-01-26 11:55:00|88960.4|88935.4|88913.4|88888.4|89006.6|88981.6|88912.5|88887.5|1296
1643198400000|2022-01-26 12:00:00|88913.8|88888.8|88958.6|88933.6|88980.3|88953.2|88907.6|88882.6|1373
1643198700000|2022-01-26 12:05:00|88958.8|88933.8|88937.3|88912.3|88963.7|88938.7|88912.4|88887.4|1064
1643199000000|2022-01-26 12:10:00|88937|88912|88957.5|88932.5|88958.2|88933.2|88921.6|88896.6|1136
1643199300000|2022-01-26 12:15:00|88957.8|88932.8|88981.6|88956.6|88989.2|88964.2|88938|88913|1197
1643199600000|2022-01-26 12:20:00|88981.5|88956.5|88982.6|88957.6|88987.2|88962.2|88965.1|88940.1|1071
1643199900000|2022-01-26 12:25:00|88982.5|88957.5|88936.1|88911.1|88984.7|88959.7|88933.1|88908.1|916
1643200200000|2022-01-26 12:30:00|88936.6|88911.6|88932.5|88907.5|88946|88921|88926.1|88901.1|929
1643200500000|2022-01-26 12:35:00|88932.7|88907.7|88900.9|88875.9|88948.8|88923.8|88896.3|88871.3|1047
1643200800000|2022-01-26 12:40:00|88900.7|88875.7|88904.5|88879.5|88931.4|88906.4|88862.8|88837.8|1119
1643201100000|2022-01-26 12:45:00|88904.2|88879.2|88838.6|88813.6|88905.5|88880.5|88833.7|88808.7|1365
1643201400000|2022-01-26 12:50:00|88839.5|88814.5|88799|88774|88863.2|88838.2|88796.6|88771.6|1299
1643201700000|2022-01-26 12:55:00|88796.6|88771.6|88815.8|88790.8|88833.5|88808.5|88796.3|88771.3|1459
1643202000000|2022-01-26 13:00:00|88816.2|88791.2|88747.2|88722.2|88835.4|88810.4|88738.2|88713.2|1438
1643202300000|2022-01-26 13:05:00|88747.1|88722.1|88774.3|88749.3|88783.7|88758.7|88738|88713|1284
1643202600000|2022-01-26 13:10:00|88773.8|88748.8|88787.7|88762.7|88788.8|88763.8|88764.8|88739.8|1070
1643202900000|2022-01-26 13:15:00|88788.3|88763.3|88809.7|88784.7|88810.2|88785.2|88780.5|88755.5|1099
1643203200000|2022-01-26 13:20:00|88809.6|88784.6|88810|88785|88824.1|88799.1|88779|88754|1191
1643203500000|2022-01-26 13:25:00|88810.8|88785.8|88844.7|88819.7|88858.3|88820.9|88787.5|88762.5|1192
1643203800000|2022-01-26 13:30:00|88844.8|88819.8|88864|88839|88889.2|88864.2|88833.6|88808.6|1349
1643204100000|2022-01-26 13:35:00|88863.9|88838.9|88858|88833|88864.8|88839.8|88840.9|88815.9|1202
1643204400000|2022-01-26 13:40:00|88858.3|88833.3|88859.8|88834.8|88863.5|88838.5|88827.3|88802.3|1166
1643204700000|2022-01-26 13:45:00|88860.4|88835.4|88854|88829|88864.2|88839.2|88816.4|88791.4|1149
1643205000000|2022-01-26 13:50:00|88854.1|88829.1|88880.2|88855.2|88891.7|88866.7|88836.2|88811.2|1221
1643205300000|2022-01-26 13:55:00|88879.8|88854.8|88856.3|88831.3|88888.7|88863.7|88848.2|88823.2|1393
1643205600000|2022-01-26 14:00:00|88854.7|88829.7|88876.2|88851.2|88890.5|88858.8|88850.6|88825.6|1179
1643205900000|2022-01-26 14:05:00|88873.8|88848.8|88830.4|88805.4|88877.1|88852.1|88829.4|88804.4|1063
1643206200000|2022-01-26 14:10:00|88830.2|88805.2|88842.2|88817.2|88849.3|88824.3|88820.1|88795.1|1144
1643206500000|2022-01-26 14:15:00|88843.1|88818.1|88885.9|88860.9|88888.9|88863.9|88841.1|88816.1|1303
1643206800000|2022-01-26 14:20:00|88885.6|88860.6|88882.5|88857.5|88893.3|88868.3|88871.8|88846.8|1341
1643207100000|2022-01-26 14:25:00|88882.6|88857.6|88771.8|88746.8|88885.6|88860.6|88763.6|88738.6|1312
1643207400000|2022-01-26 14:30:00|88772.8|88747.8|88854.1|88829.1|88873|88833.3|88741.7|88715.3|1092
1643207700000|2022-01-26 14:35:00|88853.1|88828.1|88802.2|88777.2|88856.2|88831.2|88801|88765.1|1259
1643208000000|2022-01-26 14:40:00|88802.4|88777.4|88836.1|88811.1|88856.5|88831.5|88801.9|88776.9|1751
1643208300000|2022-01-26 14:45:00|88835.5|88810.5|88778.7|88753.7|88840.1|88815.1|88738.4|88713.4|1728
1643208600000|2022-01-26 14:50:00|88778|88753|88784.4|88759.4|88793|88768|88720.1|88695.1|1586
1643208900000|2022-01-26 14:55:00|88786|88761|88826.9|88801.9|88847.9|88808.8|88776.8|88751.8|1614
1643209200000|2022-01-26 15:00:00|88835.1|88785.1|88803|88778|88882.8|88844.5|88790.1|88765.1|1931
1643209500000|2022-01-26 15:05:00|88799.4|88774.4|88788|88763|88820.5|88795.5|88764.4|88739.4|1586
1643209800000|2022-01-26 15:10:00|88788.1|88763.1|88786|88761|88837.7|88812.7|88773.9|88747.1|1687
1643210100000|2022-01-26 15:15:00|88784|88759|88903|88878|88905.6|88878.9|88784|88759|1636
1643210400000|2022-01-26 15:20:00|88902.9|88877.9|88970|88945|88994.7|88969.7|88881.6|88856.6|1448
1643210700000|2022-01-26 15:25:00|88971.2|88946.2|88944.6|88919.6|89017.3|88987.1|88943.4|88918.4|1559
1643211000000|2022-01-26 15:30:00|88944.3|88919.3|88959.2|88934.2|88969.1|88944.1|88928.5|88903.5|1477
1643211300000|2022-01-26 15:35:00|88959.5|88934.5|88950.1|88925.1|88964|88939|88882.8|88857.8|1473
1643211600000|2022-01-26 15:40:00|88949.9|88924.9|88999.8|88974.8|89021|88996|88924.2|88899.2|1630
1643211900000|2022-01-26 15:45:00|88999.9|88974.9|88934.6|88909.6|89007.9|88982.9|88934.6|88909.6|1527
1643212200000|2022-01-26 15:50:00|88937.4|88912.4|88933|88908|88977.5|88952.5|88907.2|88873.4|1612
1643212500000|2022-01-26 15:55:00|88933.2|88908.2|88913|88888|88972.3|88947.3|88887.3|88854.2|1708
1643212800000|2022-01-26 16:00:00|88911.1|88886.1|88925.3|88900.3|88947.2|88914.7|88866.3|88841.3|1635
1643213100000|2022-01-26 16:05:00|88925.1|88900.1|88908.9|88883.9|88938.6|88913.6|88887|88862|1642
1643213400000|2022-01-26 16:10:00|88909.2|88884.2|88828.3|88803.3|88910.4|88885.4|88797.7|88756.2|1540
1643213700000|2022-01-26 16:15:00|88828.4|88803.4|88857.2|88832.2|88877.1|88852.1|88827.7|88793|1242
1643214000000|2022-01-26 16:20:00|88857.4|88832.4|88840.6|88815.6|88866.9|88837|88825.5|88800.5|1358
1643214300000|2022-01-26 16:25:00|88839.7|88814.7|88862.5|88837.5|88874.9|88839.9|88834.1|88809.1|1221
1643214600000|2022-01-26 16:30:00|88862.8|88837.8|88888.2|88838.2|88927.1|88887|88861.4|88824.9|1163
1643214900000|2022-01-26 16:35:00|88888|88838|88894.7|88869.7|88905.9|88876.2|88852.4|88813.7|1125
1643215200000|2022-01-26 16:40:00|88895.5|88870.5|88815.6|88790.6|88905|88870.8|88777.7|88742.4|1310
1643215500000|2022-01-26 16:45:00|88815.5|88790.5|88843.4|88818.4|88921.7|88883.5|88803.8|88778.8|1287
1643215800000|2022-01-26 16:50:00|88843.1|88818.1|88824.9|88799.9|88858.2|88832.9|88802.1|88766.6|1647
1643216100000|2022-01-26 16:55:00|88823.7|88798.7|88850.7|88825.7|88855.3|88827|88812.7|88770.3|1576
1643216400000|2022-01-26 17:00:00|88850.3|88825.3|88820.2|88795.2|88850.5|88825.5|88819.3|88794.3|1300
1643216700000|2022-01-26 17:05:00|88820.4|88795.4|88815.6|88790.6|88829.9|88797.5|88805.1|88779.9|1257
1643217000000|2022-01-26 17:10:00|88815.4|88790.4|88807.4|88757.4|88853|88808.5|88800|88756.3|1415
1643217300000|2022-01-26 17:15:00|88809.1|88759.1|88793.9|88768.9|88816.8|88779.1|88786.6|88741.5|1303
1643217600000|2022-01-26 17:20:00|88795.8|88770.8|88834.7|88784.7|88861.8|88811.8|88781.7|88745.8|1374
1643217900000|2022-01-26 17:25:00|88834|88784|88806.6|88781.6|88835.8|88797.2|88798.9|88770.8|1245
1643218200000|2022-01-26 17:30:00|88806.2|88781.2|88805.9|88780.9|88828.1|88782.5|88796.4|88761.1|1155
1643218500000|2022-01-26 17:35:00|88806.1|88781.1|88836.9|88786.9|88837.7|88804.6|88805.7|88773.5|1125
1643218800000|2022-01-26 17:40:00|88836.8|88786.8|88758|88708|88836.9|88798.1|88745.4|88695.4|1121
1643219100000|2022-01-26 17:45:00|88757.8|88707.8|88750.4|88700.4|88761.1|88713.9|88735.1|88694.8|1173
1643219400000|2022-01-26 17:50:00|88750.3|88700.3|88756.4|88706.4|88761.2|88719.5|88740.9|88694.2|894
1643219700000|2022-01-26 17:55:00|88755.5|88705.5|88756|88706|88760|88722.2|88738.1|88698.2|956
1643220000000|2022-01-26 18:00:00|88755.6|88705.6|88793.3|88743.3|88794.9|88744.9|88728.7|88694.9|1329
1643220300000|2022-01-26 18:05:00|88793.2|88743.2|88687.3|88637.3|88807.4|88771.9|88685.5|88635.5|1376
1643220600000|2022-01-26 18:10:00|88686.9|88636.9|88725.4|88675.4|88728.9|88686.2|88678.7|88636.9|896
1643220900000|2022-01-26 18:15:00|88725.6|88675.6|88722.5|88697.5|88741|88707.5|88703.4|88660.2|1015
1643221200000|2022-01-26 18:20:00|88722.2|88697.2|88753.4|88703.4|88757.6|88712.3|88705.5|88669.8|1039
1643221500000|2022-01-26 18:25:00|88753.5|88703.5|88772.4|88747.4|88797.2|88753.5|88753.2|88703.2|1242
1643221800000|2022-01-26 18:30:00|88772.5|88747.5|88755.7|88730.7|88787.3|88751.9|88746.3|88711.3|1324
1643222100000|2022-01-26 18:35:00|88755.6|88730.6|88720.1|88695.1|88761.4|88730.8|88718.6|88676.1|1359
1643222400000|2022-01-26 18:40:00|88720.4|88695.4|88723.6|88673.6|88736|88696.5|88700.7|88663.1|1072
1643222700000|2022-01-26 18:45:00|88723.8|88673.8|88830.7|88780.7|88835.3|88795.8|88710.1|88671.7|1588
1643223000000|2022-01-26 18:50:00|88830.9|88780.9|88865.3|88815.3|88871.9|88821.9|88819.6|88774.4|1153
1643223300000|2022-01-26 18:55:00|88863.9|88813.9|88925.5|88725.5|88944.2|88855.1|88843.4|88709.4|1323
1643223600000|2022-01-26 19:00:00|88931.5|88731.5|88826.1|88776.1|88931.5|88778.3|88614.1|88530|1340
1643223900000|2022-01-26 19:05:00|88824.1|88774.1|88745.8|88695.8|88851.1|88801.1|88672.3|88622.3|2078
1643224200000|2022-01-26 19:10:00|88746.7|88696.7|88775.8|88725.8|88808.1|88758.1|88681|88631|1959
1643224500000|2022-01-26 19:15:00|88776.6|88726.6|88766.1|88716.1|88918.5|88868.5|88709.6|88659.6|2105
1643224800000|2022-01-26 19:20:00|88765.7|88715.7|88821.3|88771.3|88841.8|88791.8|88765.7|88715.7|1544
1643225100000|2022-01-26 19:25:00|88821.6|88771.6|88769.2|88719.2|88867.5|88817.5|88765.7|88715.7|1788
1643225400000|2022-01-26 19:30:00|88769.4|88719.4|88894.2|88844.2|88904.5|88854.5|88761.4|88711.4|2054
1643225700000|2022-01-26 19:35:00|88893.7|88843.7|88958.5|88908.5|89119.3|89069.3|88802.6|88752.6|2262
1643226000000|2022-01-26 19:40:00|88959.4|88909.4|89218.9|89168.9|89218.9|89168.9|88955.8|88905.8|2304
1643226300000|2022-01-26 19:45:00|89216.6|89166.6|89553.5|89503.5|89659|89568.3|89183.5|89133.5|2303
1643226600000|2022-01-26 19:50:00|89552.8|89502.8|89414|89236.9|89586.5|89513.3|89240.2|89040.2|2300
1643226900000|2022-01-26 19:55:00|89414.5|89240.2|89317.5|89267.5|89502.5|89359.2|89261.4|89141.4|2293
1643227200000|2022-01-26 20:00:00|89318.1|89268.1|89586.8|89536.8|89638|89542.7|89255.1|89119.5|2285
1643227500000|2022-01-26 20:05:00|89588.4|89538.4|89645|89595|89651.8|89601.8|89563.7|89428.7|2139
1643227800000|2022-01-26 20:10:00|89645.9|89595.9|89620.6|89570.6|89859|89758.1|89549.7|89354.1|2207
1643228100000|2022-01-26 20:15:00|89620.2|89570.2|89667.1|89617.1|89736.5|89659|89619.8|89528|1983
1643228400000|2022-01-26 20:20:00|89666.2|89616.2|89741|89586.2|89855.2|89757.5|89647.4|89535.4|2041
1643228700000|2022-01-26 20:25:00|89740.5|89589.2|89616.7|89476.9|89841.2|89782|89567|89417|2164
1643229000000|2022-01-26 20:30:00|89608.2|89480.5|89632.7|89498.5|89642.2|89554.3|89466.3|89266.3|1997
1643229300000|2022-01-26 20:35:00|89635.3|89499.9|89709.1|89659.1|89801.5|89705.2|89571.1|89455.6|2169
1643229600000|2022-01-26 20:40:00|89707.3|89657.3|89663|89613|89770.3|89690.1|89612.4|89506.5|1973
1643229900000|2022-01-26 20:45:00|89664|89614|89604.8|89554.8|89701.3|89651.3|89601.4|89551.4|1727
1643230200000|2022-01-26 20:50:00|89604.5|89554.5|89500.4|89450.4|89609.6|89559.6|89499.2|89449.2|1708
1643230500000|2022-01-26 20:55:00|89494.6|89444.6|89453.1|89403.1|89497.7|89447.7|89429.4|89379.4|1681
1643230800000|2022-01-26 21:00:00|89450.5|89400.5|89381.8|89331.8|89452.9|89402.9|89364.7|89314.7|1281
1643231100000|2022-01-26 21:05:00|89380.3|89330.3|89417.5|89367.5|89437.6|89387.6|89360.9|89310.9|1177
1643231400000|2022-01-26 21:10:00|89417.4|89367.4|89445|89395|89449.1|89399.1|89417.4|89367.4|788
1643231700000|2022-01-26 21:15:00|89445.3|89395.3|89516|89466|89519.3|89469.3|89434.8|89384.8|1050
1643232000000|2022-01-26 21:20:00|89511.3|89461.3|89515.8|89465.8|89577.7|89516.6|89501.8|89365.4|1382
1643232300000|2022-01-26 21:25:00|89515.6|89465.6|89504.5|89454.5|89522.5|89468.6|89443.7|89316.2|1120
1643232600000|2022-01-26 21:30:00|89505.9|89455.9|89561.5|89511.5|89624.6|89540.4|89485.7|89404.1|1206
1643232900000|2022-01-26 21:35:00|89560.5|89510.5|89537.3|89487.3|89564.5|89514.5|89528.5|89478.5|1149
1643233200000|2022-01-26 21:40:00|89538.8|89488.8|89528.1|89478.1|89553.5|89503.5|89521.8|89471.8|1120
1643233500000|2022-01-26 21:45:00|89526.2|89476.2|89485.6|89435.6|89558.1|89489|89474.6|89336.9|1107
1643233800000|2022-01-26 21:50:00|89486.5|89436.5|89474.8|89424.8|89559.5|89452.2|89467.4|89378.9|817
1643234100000|2022-01-26 21:55:00|89523|89354.7|89506.1|89306.1|89532.1|89411.3|89457|89266.9|694
1643234400000|2022-01-26 22:00:00|89533.2|89333.2|89562.9|89362.9|89563.6|89363.6|89516.9|89316.9|56
1643234700000|2022-01-26 22:05:00|89574.3|89374.3|89576.2|89376.2|89592.5|89392.5|89561.9|89361.9|121
1643235000000|2022-01-26 22:10:00|89588.6|89388.6|89586.4|89386.4|89593.2|89393.2|89560.4|89360.4|530
1643235300000|2022-01-26 22:15:00|89573.2|89373.2|89568.9|89368.9|89593.2|89393.2|89558.9|89358.9|997
1643235600000|2022-01-26 22:20:00|89568.8|89368.8|89576.5|89376.5|89662.3|89462.3|89541.4|89341.4|506
1643235900000|2022-01-26 22:25:00|89577.9|89377.9|89526.5|89326.5|89594.1|89394.1|89495.7|89295.7|263
1643236200000|2022-01-26 22:30:00|89562.6|89362.6|89529.5|89329.5|89634.3|89434.3|89498.2|89298.2|400
1643236500000|2022-01-26 22:35:00|89529.1|89329.1|89627.3|89427.3|89627.3|89427.3|89500.3|89300.3|145
1643236800000|2022-01-26 22:40:00|89592.1|89392.1|89542|89342|89592.1|89392.1|89506.7|89306.7|303
1643237100000|2022-01-26 22:45:00|89540.6|89340.6|89731.5|89531.5|89766.8|89566.8|89528.5|89328.5|299
1643237400000|2022-01-26 22:50:00|89754.3|89554.3|89724.8|89524.8|89759.8|89559.8|89699.8|89499.8|210
1643237700000|2022-01-26 22:55:00|89729.3|89529.3|89541.4|89341.4|89759.8|89559.8|89517.3|89317.3|509
1643238000000|2022-01-26 23:00:00|89541.6|89341.6|89501.3|89301.3|89569.6|89369.6|89497.3|89297.3|865
1643238300000|2022-01-26 23:05:00|89498.1|89298.1|89490.7|89312.7|89505.6|89333.2|89461.9|89281.9|860
1643238600000|2022-01-26 23:10:00|89490.9|89312.3|89516.6|89319|89520|89345|89468.3|89289.1|649
1643238900000|2022-01-26 23:15:00|89508.8|89326.1|89505.6|89357.6|89531.4|89400.1|89450.1|89317.6|650
1643239200000|2022-01-26 23:20:00|89504.6|89357.5|89496.1|89363|89528.8|89405.8|89455.2|89328.9|559
1643239500000|2022-01-26 23:25:00|89496.3|89363.2|89498.7|89358|89524.5|89364.3|89489.2|89333|470
1643239800000|2022-01-26 23:30:00|89498.9|89358.3|89482.9|89318.6|89514.6|89402.2|89452.2|89315.9|632
1643240100000|2022-01-26 23:35:00|89476.8|89325|89448.9|89323.5|89488.6|89377.1|89410.7|89295.6|679
1643240400000|2022-01-26 23:40:00|89445.3|89317.9|89445.7|89314|89458.2|89361.6|89393.3|89299.3|740
1643240700000|2022-01-26 23:45:00|89447.1|89312|89413.4|89363.4|89468|89372.9|89401|89307.8|694
1643241000000|2022-01-26 23:50:00|89414.3|89364.3|89464|89329.1|89472.1|89372.3|89409|89318.6|552
1643241300000|2022-01-26 23:55:00|89464.1|89329.6|89455|89314.2|89467.5|89365.1|89402.3|89310.5|415
1643241600000|2022-01-27 00:00:00|89450.7|89317.9|89422.8|89372.8|89469.3|89378.7|89407.3|89317.6|1349
1643241900000|2022-01-27 00:05:00|89461|89334.6|89438.2|89388.2|89479.6|89394.7|89395.1|89299.9|1252
1643242200000|2022-01-27 00:10:00|89476.6|89349.9|89467.4|89333.6|89479.6|89388.9|89407.9|89325|802
1643242500000|2022-01-27 00:15:00|89464.2|89337.1|89485.6|89358|89485.7|89397.1|89421.1|89328.5|813
1643242800000|2022-01-27 00:20:00|89485.9|89358.2|89432.8|89382.8|89488.9|89401.4|89430|89339.4|1001
1643243100000|2022-01-27 00:25:00|89429.1|89379.1|89488.5|89360.9|89497.6|89408.1|89412.8|89317.4|864
1643243400000|2022-01-27 00:30:00|89489|89356.7|89484|89434|89527|89445.1|89449.1|89349.5|1286
1643243700000|2022-01-27 00:35:00|89485.7|89435.7|89484.8|89434.8|89530|89448.3|89415.2|89302.4|2113
1643244000000|2022-01-27 00:40:00|89485.4|89435.4|89504.8|89454.8|89540.5|89458.5|89474.6|89386.2|1942
1643244300000|2022-01-27 00:45:00|89505.1|89455.1|89509.4|89459.4|89540.3|89464.2|89494.1|89415.1|1790
1643244600000|2022-01-27 00:50:00|89509.8|89459.8|89501|89451|89544.3|89467.1|89487.4|89402.1|1961
1643244900000|2022-01-27 00:55:00|89500.4|89450.4|89531.5|89481.5|89570.4|89486.7|89485.1|89399|1717
1643245200000|2022-01-27 01:00:00|89531.6|89481.6|89652.3|89602.3|89666.6|89615.1|89526.2|89476.2|1757
1643245500000|2022-01-27 01:05:00|89653|89603|89705.5|89655.5|89788.1|89698.9|89627.2|89488.3|1896
1643245800000|2022-01-27 01:10:00|89706.2|89656.2|89714.4|89664.4|89742.6|89692.6|89654.1|89604.1|1971
1643246100000|2022-01-27 01:15:00|89715.9|89665.9|89802.2|89752.2|89809.1|89759.1|89709.3|89659.3|1947
1643246400000|2022-01-27 01:20:00|89801.8|89751.8|89884.1|89834.1|90012.4|89896.1|89768.3|89718.3|1555
1643246700000|2022-01-27 01:25:00|89884.7|89834.7|89815.7|89765.7|89902.1|89852.1|89805.4|89755.4|1467
1643247000000|2022-01-27 01:30:00|89814.4|89764.4|89741.8|89691.8|89817.4|89767.4|89741.8|89691.8|1569
1643247300000|2022-01-27 01:35:00|89744|89694|89697.5|89647.5|89794.4|89706.8|89690.7|89632.8|1891
1643247600000|2022-01-27 01:40:00|89697|89647|89768.2|89639|89773.1|89689.6|89673.8|89586.6|1253
1643247900000|2022-01-27 01:45:00|89728.5|89678.5|89736.8|89686.8|89782.8|89694.9|89713.9|89628.1|760
1643248200000|2022-01-27 01:50:00|89736.7|89686.7|89746.9|89696.9|89788.3|89699.8|89718.7|89638|861
1643248500000|2022-01-27 01:55:00|89746.6|89696.6|89765.3|89715.3|89802.2|89723.7|89742.9|89654.4|1143
1643248800000|2022-01-27 02:00:00|89761.7|89711.7|89878.9|89828.9|89915.8|89829.6|89758.9|89685.7|1389
1643249100000|2022-01-27 02:05:00|89880|89830|89937.4|89887.4|89979.2|89896.6|89876.3|89797.2|1291
1643249400000|2022-01-27 02:10:00|89937.3|89887.3|89930.5|89880.5|89979.6|89897.3|89907.2|89824.1|1466
1643249700000|2022-01-27 02:15:00|89930.3|89880.3|89912.3|89862.3|89983.9|89912.4|89909.9|89858.8|1329
1643250000000|2022-01-27 02:20:00|89912.2|89862.2|89876.2|89826.2|89912.2|89862.2|89862.7|89812.7|1148
1643250300000|2022-01-27 02:25:00|89875.7|89825.7|89887.5|89837.5|89928.3|89845.2|89851.8|89801.6|961
1643250600000|2022-01-27 02:30:00|89887.6|89837.6|89898.9|89848.9|89910.4|89860.4|89885.4|89835.4|1250
1643250900000|2022-01-27 02:35:00|89899|89849|89862.5|89812.5|89922.2|89854.6|89859|89773.9|1529
1643251200000|2022-01-27 02:40:00|89862.7|89812.7|89865.1|89815.1|89871.2|89821.2|89826.2|89776.2|1539
1643251500000|2022-01-27 02:45:00|89865.3|89815.3|89856.9|89806.9|89901.4|89823.2|89850.7|89765|1511
1643251800000|2022-01-27 02:50:00|89856.5|89806.5|89866.7|89816.7|89917.9|89827.9|89853.1|89771.4|1089
1643252100000|2022-01-27 02:55:00|89867.9|89817.9|89880.7|89830.7|89942.1|89843.1|89864.6|89776.4|834
1643252400000|2022-01-27 03:00:00|89881.6|89831.6|89890.3|89840.3|89936.3|89842.7|89864.5|89772.6|1367
1643252700000|2022-01-27 03:05:00|89890.4|89840.4|89895.3|89845.3|89955.6|89863.2|89887.9|89800.8|1468
1643253000000|2022-01-27 03:10:00|89895.8|89845.8|89866.3|89816.3|89966.8|89879.1|89861.5|89782.8|1182
1643253300000|2022-01-27 03:15:00|89866.4|89816.4|89863.1|89813.1|89915.1|89827|89858|89772|1539
1643253600000|2022-01-27 03:20:00|89862.7|89812.7|89870.5|89745|89907.8|89818.9|89822.2|89736.3|1812
1643253900000|2022-01-27 03:25:00|89870.4|89744.4|89850.4|89800.4|89906.9|89825.7|89829|89743.4|1123
1643254200000|2022-01-27 03:30:00|89844.1|89794.1|89892.8|89740.9|89893.2|89804.4|89826.8|89737.3|1616
1643254500000|2022-01-27 03:35:00|89886.4|89748.3|89861.5|89811.5|89911.4|89819.6|89828.9|89740.3|1210
1643254800000|2022-01-27 03:40:00|89859.5|89809.5|89867.4|89817.4|89901.2|89821|89846.9|89757.9|1143
1643255100000|2022-01-27 03:45:00|89867.1|89817.1|89888|89838|89938.4|89843.2|89857.9|89770.9|1520
1643255400000|2022-01-27 03:50:00|89890.2|89840.2|89888.9|89838.9|89942.8|89853.3|89876.2|89783.8|1636
1643255700000|2022-01-27 03:55:00|89889.2|89839.2|89894.8|89844.8|89944.5|89858.7|89880.3|89790.9|1538
1643256000000|2022-01-27 04:00:00|89933.6|89806.4|89939.3|89811.5|89957.9|89863.6|89892.7|89799.7|1271
1643256300000|2022-01-27 04:05:00|89940.2|89810.8|89893.7|89843.7|89948.9|89856.9|89888.7|89799|1512
1643256600000|2022-01-27 04:10:00|89893.9|89843.9|89914.4|89780.4|89935.3|89850.1|89858.3|89774.4|1430
1643256900000|2022-01-27 04:15:00|89914.3|89780.1|89846.1|89796.1|89928.6|89833.7|89844.9|89757.3|993
1643257200000|2022-01-27 04:20:00|89846.2|89796.2|89818|89768|89889.6|89805|89815.5|89734.4|982
1643257500000|2022-01-27 04:25:00|89817.7|89767.7|89823.5|89773.5|89864.9|89791.5|89815.8|89730.6|840
1643257800000|2022-01-27 04:30:00|89824.2|89774.2|89818.7|89768.7|89860.9|89778.3|89802.7|89725|685
1643258100000|2022-01-27 04:35:00|89817.5|89767.5|89826.7|89776.7|89863|89785|89817.3|89736.6|502
1643258400000|2022-01-27 04:40:00|89827.5|89777.5|89888.1|89761.6|89888.2|89830.9|89822.4|89737.4|845
1643258700000|2022-01-27 04:45:00|89849.4|89799.4|89857.8|89807.8|89940.9|89841.6|89848.6|89760.7|953
1643259000000|2022-01-27 04:50:00|89857.5|89807.5|89869|89819|89914|89828.6|89852.1|89771.3|817
1643259300000|2022-01-27 04:55:00|89869.6|89819.6|89883.3|89833.3|89925.2|89837|89867.9|89780.1|1134
1643259600000|2022-01-27 05:00:00|89881.5|89831.5|89870.9|89820.9|89945.5|89843.3|89856.4|89791.8|951
1643259900000|2022-01-27 05:05:00|89871.4|89821.4|89871.8|89821.8|89889.3|89839.3|89858|89808|1305
1643260200000|2022-01-27 05:10:00|89873.4|89823.4|89910.7|89860.7|89911.9|89861.9|89865.4|89815.4|1114
1643260500000|2022-01-27 05:15:00|89910.8|89860.8|89935.4|89885.4|89939.8|89889.8|89902.7|89852.7|738
1643260800000|2022-01-27 05:20:00|89934.1|89884.1|89917.6|89867.6|89945.5|89895.5|89895.3|89845.3|968
1643261100000|2022-01-27 05:25:00|89917.3|89867.3|89922.3|89872.3|89939.7|89889.7|89913.4|89863.4|917
1643261400000|2022-01-27 05:30:00|89924.2|89874.2|89921.4|89871.4|89934.2|89884.2|89905.9|89855.9|775
1643261700000|2022-01-27 05:35:00|89922|89872|89921.9|89871.9|89935|89885|89907.4|89857.4|623
1643262000000|2022-01-27 05:40:00|89923.2|89873.2|89932.5|89882.5|89948.5|89898.5|89922.4|89872.4|555
1643262300000|2022-01-27 05:45:00|89931.6|89881.6|89948.7|89898.7|89957.7|89907.7|89931.1|89881.1|592
1643262600000|2022-01-27 05:50:00|89951.3|89901.3|89960.4|89910.4|89967.1|89917.1|89938.2|89888.2|583
1643262900000|2022-01-27 05:55:00|89961.5|89911.5|89932.5|89882.5|89961.7|89911.7|89922.1|89872.1|791
1643263200000|2022-01-27 06:00:00|89933.9|89883.9|89967.2|89917.2|89979.3|89929.3|89933.9|89883.9|1085
1643263500000|2022-01-27 06:05:00|89967.1|89917.1|89961.4|89911.4|89994.4|89944.4|89959.4|89909.4|973
1643263800000|2022-01-27 06:10:00|89964.2|89914.2|89966.4|89916.4|89974.2|89924.2|89951.3|89901.3|890
1643264100000|2022-01-27 06:15:00|89966.1|89916.1|89961.8|89911.8|89973.2|89923.2|89947.4|89897.4|817
1643264400000|2022-01-27 06:20:00|89962.3|89912.3|89960.6|89910.6|89966.6|89916.6|89943.7|89893.7|971
1643264700000|2022-01-27 06:25:00|89961.2|89911.2|89961.6|89911.6|89966.7|89916.7|89951.9|89901.9|882
1643265000000|2022-01-27 06:30:00|89961.2|89911.2|89966.5|89916.5|89969.3|89919.3|89953.5|89903.5|891
1643265300000|2022-01-27 06:35:00|89967.7|89917.7|89981|89931|89983.4|89933.4|89957.3|89907.3|866
1643265600000|2022-01-27 06:40:00|89981.2|89931.2|89999.7|89949.7|90010.6|89960.6|89971.8|89921.8|1162
1643265900000|2022-01-27 06:45:00|90001.1|89951.1|90105.8|90055.8|90119.7|90069.7|89998.4|89948.4|1512
1643266200000|2022-01-27 06:50:00|90103.8|90053.8|90152.3|90102.3|90192.7|90142.7|90085.6|90035.6|1111
1643266500000|2022-01-27 06:55:00|90152.5|90102.5|90146.6|90096.6|90194.6|90106.1|90096.9|90046.9|1220
1643266800000|2022-01-27 07:00:00|90148.9|90098.9|90100.5|90050.5|90162.2|90112.2|90077|90027|1540
1643267100000|2022-01-27 07:05:00|90101.5|90051.5|90162.1|90112.1|90173|90127.2|90066|90020.1|1457
1643267400000|2022-01-27 07:10:00|90161.9|90111.9|90101|90051|90175.4|90133.3|90057.5|90007.5|1394
1643267700000|2022-01-27 07:15:00|90101.3|90051.3|90052.2|90027.2|90107.1|90057.1|90046.4|90007.7|1323
1643268000000|2022-01-27 07:20:00|90052.4|90027.4|90105.6|90080.6|90121.9|90082.8|90029.8|89988.9|1451
1643268300000|2022-01-27 07:25:00|90105.7|90080.7|90062.8|90037.8|90132|90104.2|90020|89983.7|1579
1643268600000|2022-01-27 07:30:00|90063|90038|89967.5|89942.5|90070|90045|89943.1|89916.2|1488
1643268900000|2022-01-27 07:35:00|89967.6|89942.6|89945.3|89920.3|89979.1|89947.1|89916.9|89879.3|1467
1643269200000|2022-01-27 07:40:00|89944.8|89919.8|89974.1|89949.1|90006.1|89972.5|89896|89857.8|1407
1643269500000|2022-01-27 07:45:00|89974.2|89949.2|89946.2|89921.2|89986.6|89949.5|89930.5|89905.5|1378
1643269800000|2022-01-27 07:50:00|89946.3|89921.3|89843.7|89818.7|89969.9|89944.9|89834.3|89797.5|1535
1643270100000|2022-01-27 07:55:00|89844.6|89819.6|89909.9|89859.9|89949.2|89906.9|89815.7|89765.7|1874
1643270400000|2022-01-27 08:00:00|89909.4|89859.4|89867.7|89842.7|89970.4|89933.8|89860.2|89823.4|1821
1643270700000|2022-01-27 08:05:00|89868.3|89843.3|89712.6|89687.6|89895|89856.1|89708.6|89670.1|1713
1643271000000|2022-01-27 08:10:00|89713.6|89688.6|89644.9|89594.9|89743.2|89716.2|89630.5|89588.7|1755
1643271300000|2022-01-27 08:15:00|89645|89595|89634.9|89609.9|89684.3|89635.8|89579.5|89544|1646
1643271600000|2022-01-27 08:20:00|89635.6|89610.6|89667.9|89642.9|89683.8|89646.7|89547.5|89510|1629
1643271900000|2022-01-27 08:25:00|89668.3|89643.3|89632.8|89582.8|89688.7|89660.3|89576.3|89532.3|1683
1643272200000|2022-01-27 08:30:00|89633.1|89583.1|89623.8|89598.8|89674.7|89635.8|89611.8|89567.6|1716
1643272500000|2022-01-27 08:35:00|89637.7|89587.7|89632|89582|89642.5|89604.5|89537.7|89496.5|1719
1643272800000|2022-01-27 08:40:00|89632.5|89582.5|89522.6|89497.6|89633.5|89595.8|89499.6|89470.2|1532
1643273100000|2022-01-27 08:45:00|89523.1|89498.1|89625.5|89575.5|89630.4|89595.7|89493.6|89456.2|1579
1643273400000|2022-01-27 08:50:00|89624.6|89574.6|89517.5|89492.5|89633.4|89593|89515.3|89481|1579
1643273700000|2022-01-27 08:55:00|89518.2|89493.2|89583|89558|89617|89573.3|89505.2|89469.8|1618
1643274000000|2022-01-27 09:00:00|89583.1|89558.1|89537|89512|89613.4|89575.7|89497.5|89459.9|1453
1643274300000|2022-01-27 09:05:00|89536.8|89511.8|89605|89580|89676.1|89635.6|89528.8|89495.6|1438
1643274600000|2022-01-27 09:10:00|89604.8|89579.8|89595.5|89570.5|89664.3|89630.7|89584.9|89544.6|1291
1643274900000|2022-01-27 09:15:00|89596|89571|89648.5|89623.5|89701.1|89666.8|89590.7|89555.5|1419
1643275200000|2022-01-27 09:20:00|89648.4|89623.4|89611.8|89586.8|89686.3|89647.8|89599.1|89563.2|1349
1643275500000|2022-01-27 09:25:00|89612.2|89587.2|89591.1|89566.1|89657.8|89623.1|89585.3|89548.6|1384
1643275800000|2022-01-27 09:30:00|89590.8|89565.8|89601.7|89576.7|89612.1|89580.3|89570.5|89537.9|1378
1643276100000|2022-01-27 09:35:00|89602|89577|89581.1|89556.1|89612|89587|89550.2|89515.2|1494
1643276400000|2022-01-27 09:40:00|89580.3|89555.3|89552.3|89527.3|89663.7|89633.3|89546.2|89508.6|1560
1643276700000|2022-01-27 09:45:00|89552.7|89527.7|89533.4|89508.4|89606.2|89556.2|89518.6|89487.2|1506
1643277000000|2022-01-27 09:50:00|89537.8|89512.8|89444|89419|89554.2|89527.7|89437.6|89404|1337
1643277300000|2022-01-27 09:55:00|89444.5|89419.5|89571.4|89521.4|89579.3|89531.1|89439.3|89407.2|1432
1643277600000|2022-01-27 10:00:00|89571.7|89521.7|89471.7|89446.7|89578.4|89530.8|89465.8|89440.8|1378
1643277900000|2022-01-27 10:05:00|89472.1|89447.1|89439.7|89414.7|89479.5|89452.4|89408.3|89383.3|1561
1643278200000|2022-01-27 10:10:00|89439.5|89414.5|89448.5|89423.5|89451.3|89426.3|89378.2|89339|1388
1643278500000|2022-01-27 10:15:00|89448.4|89423.4|89456.1|89431.1|89467|89432.4|89384.4|89359.2|1327
1643278800000|2022-01-27 10:20:00|89457.2|89432.2|89397.2|89372.2|89485.2|89449.8|89383.3|89358.3|1340
1643279100000|2022-01-27 10:25:00|89396.9|89371.9|89402.8|89377.8|89421.5|89396.5|89368.1|89343.1|1282
1643279400000|2022-01-27 10:30:00|89403|89378|89401|89376|89428.6|89403.6|89350.7|89325.7|1311
1643279700000|2022-01-27 10:35:00|89400.8|89375.8|89357.5|89332.5|89410.9|89385.9|89356.9|89331.9|1243
1643280000000|2022-01-27 10:40:00|89357.7|89332.7|89349|89324|89388.7|89358.2|89348.1|89323.1|1294
1643280300000|2022-01-27 10:45:00|89349.1|89324.1|89431.2|89406.2|89431.2|89406.2|89347.8|89312.2|1114
1643280600000|2022-01-27 10:50:00|89431.5|89406.5|89560.5|89535.5|89567.8|89537.8|89424.8|89399.8|1579
1643280900000|2022-01-27 10:55:00|89560.1|89535.1|89557|89532|89566.9|89541.9|89544.1|89519.1|1317
1643281200000|2022-01-27 11:00:00|89556.9|89531.9|89566.5|89541.5|89592.3|89567.3|89552.1|89516|1366
1643281500000|2022-01-27 11:05:00|89566.4|89541.4|89565|89540|89586.8|89548.5|89547.4|89522.4|1363
1643281800000|2022-01-27 11:10:00|89565.1|89540.1|89451.9|89426.9|89576.7|89551.7|89448.6|89423.6|1443
1643282100000|2022-01-27 11:15:00|89451.8|89426.8|89484.9|89459.9|89488|89463|89436.6|89411.6|1271
1643282400000|2022-01-27 11:20:00|89484.6|89459.6|89493.3|89468.3|89500.5|89473|89451.9|89426.9|1373
1643282700000|2022-01-27 11:25:00|89493.9|89468.9|89410|89385|89497|89472|89408.9|89383.9|1252
1643283000000|2022-01-27 11:30:00|89410.4|89385.4|89485.2|89460.2|89485.2|89460.2|89403.9|89378.9|1266
1643283300000|2022-01-27 11:35:00|89484.3|89459.3|89661.3|89636.3|89704.8|89662.7|89483|89458|1581
1643283600000|2022-01-27 11:40:00|89663.7|89638.7|89670.3|89645.3|89676.4|89651.4|89593.4|89559.2|1620
1643283900000|2022-01-27 11:45:00|89669.7|89644.7|89750|89725|89769.2|89735.1|89647.4|89621.3|1654
1643284200000|2022-01-27 11:50:00|89750.7|89725.7|89667.9|89642.9|89750.7|89725.7|89656.9|89619.3|1609
1643284500000|2022-01-27 11:55:00|89668.4|89643.4|89621.2|89596.2|89730.9|89705.9|89608|89583|1571
1643284800000|2022-01-27 12:00:00|89621.5|89596.5|89587.6|89562.6|89621.5|89596.5|89568.1|89543.1|1420
1643285100000|2022-01-27 12:05:00|89588.3|89563.3|89661.3|89636.3|89678.9|89653.9|89570.5|89545.5|1437
1643285400000|2022-01-27 12:10:00|89659.8|89634.8|89513.7|89488.7|89661.9|89636.9|89462.4|89437.4|1456
1643285700000|2022-01-27 12:15:00|89513.8|89488.8|89504.6|89479.6|89520.6|89495.6|89451.6|89426.6|1440
1643286000000|2022-01-27 12:20:00|89505.2|89480.2|89563.4|89538.4|89568.7|89543.7|89504.9|89479.9|1407
1643286300000|2022-01-27 12:25:00|89562.9|89537.9|89560.5|89535.5|89588.6|89563.6|89534.5|89509.5|1574
1643286600000|2022-01-27 12:30:00|89560.4|89535.4|89624.5|89599.5|89626.3|89601.3|89533.6|89508.6|1683
1643286900000|2022-01-27 12:35:00|89624.8|89599.8|89579.5|89554.5|89672.8|89647.8|89545.1|89520.1|1595
1643287200000|2022-01-27 12:40:00|89579|89554|89564|89539|89588.7|89563.7|89546.9|89521.9|1459
1643287500000|2022-01-27 12:45:00|89563.9|89538.9|89569.4|89544.4|89622|89597|89554.9|89529.9|1525
1643287800000|2022-01-27 12:50:00|89569|89544|89509.8|89484.8|89570.1|89545.1|89493|89468|1267
1643288100000|2022-01-27 12:55:00|89509.4|89484.4|89532.3|89507.3|89563.9|89538.9|89476.6|89451.6|1923
1643288400000|2022-01-27 13:00:00|89532.1|89507.1|89566.3|89541.3|89594|89569|89518.8|89493.8|1763
1643288700000|2022-01-27 13:05:00|89566.4|89541.4|89565.3|89540.3|89575|89550|89517.3|89492.3|1651
1643289000000|2022-01-27 13:10:00|89565|89540|89535.7|89510.7|89599.4|89574.4|89524.8|89499.8|1609
1643289300000|2022-01-27 13:15:00|89530.7|89505.7|89495.5|89470.5|89549.5|89524.5|89490.9|89465.9|1471
1643289600000|2022-01-27 13:20:00|89496.4|89471.4|89507.1|89482.1|89552.8|89525.7|89488.9|89463.9|1618
1643289900000|2022-01-27 13:25:00|89506.6|89481.6|89511.9|89461.9|89520.4|89495.4|89470.9|89445.9|1417
1643290200000|2022-01-27 13:30:00|89511.4|89461.4|89638|89613|89644.1|89619.1|89490|89447.4|1899
1643290500000|2022-01-27 13:35:00|89638.5|89613.5|89741.9|89716.9|89744.2|89719.2|89617.6|89592.6|1923
1643290800000|2022-01-27 13:40:00|89741.4|89716.4|89652.4|89627.4|89752.9|89727.9|89635.4|89610.4|1869
1643291100000|2022-01-27 13:45:00|89651.3|89626.3|89541.4|89516.4|89652.6|89627.6|89536.3|89511.3|1630
1643291400000|2022-01-27 13:50:00|89540.6|89515.6|89480.1|89455.1|89554.6|89529.6|89451.3|89426.3|1691
1643291700000|2022-01-27 13:55:00|89479.8|89454.8|89429.3|89404.3|89480.2|89455.2|89373.7|89348.7|1809
1643292000000|2022-01-27 14:00:00|89430.3|89405.3|89376.9|89351.9|89436.8|89411.8|89355.6|89330.6|1729
1643292300000|2022-01-27 14:05:00|89378.1|89353.1|89389|89364|89391.7|89366.7|89338.9|89313.9|1704
1643292600000|2022-01-27 14:10:00|89389.5|89364.5|89384.3|89359.3|89391.1|89366.1|89335.9|89310.9|1480
1643292900000|2022-01-27 14:15:00|89383.9|89358.9|89474.8|89449.8|89480.6|89455.6|89346.3|89321.3|1642
1643293200000|2022-01-27 14:20:00|89475.7|89450.7|89525.8|89500.8|89551.5|89526.5|89459.9|89434.9|1494
1643293500000|2022-01-27 14:25:00|89525.4|89500.4|89511.3|89486.3|89527.7|89502.7|89488.7|89463.7|1559
1643293800000|2022-01-27 14:30:00|89511.8|89486.8|89479.8|89454.8|89529.2|89504.2|89433.8|89408.8|1771
1643294100000|2022-01-27 14:35:00|89480.4|89455.4|89380.2|89355.2|89506|89481|89378.4|89353.4|1818
1643294400000|2022-01-27 14:40:00|89380.4|89355.4|89326|89301|89381.7|89356.7|89310.5|89285.5|1800
1643294700000|2022-01-27 14:45:00|89326.2|89301.2|89247.9|89222.9|89333.5|89308.5|89216.5|89184.2|1625
1643295000000|2022-01-27 14:50:00|89248.2|89223.2|89271|89246|89302.8|89277.8|89231.6|89199.4|1634
1643295300000|2022-01-27 14:55:00|89269.7|89244.7|89356.1|89331.1|89378.4|89349.9|89254.9|89229.9|1799
1643295600000|2022-01-27 15:00:00|89359.1|89334.1|89241.4|89216.4|89366.4|89341.4|89234.2|89209.2|1871
1643295900000|2022-01-27 15:05:00|89241|89216|89243.7|89218.7|89333.2|89308.2|89219.5|89194.5|2004
1643296200000|2022-01-27 15:10:00|89243.6|89218.6|89305.2|89280.2|89310.9|89285.9|89222|89197|1827
1643296500000|2022-01-27 15:15:00|89304.6|89279.6|89371|89346|89398.9|89373.9|89300.3|89275.3|1799
1643296800000|2022-01-27 15:20:00|89370.9|89345.9|89384.4|89359.4|89413.6|89388.6|89344.5|89319.5|1824
1643297100000|2022-01-27 15:25:00|89382.3|89357.3|89532|89507|89544.6|89509.6|89375.7|89350.7|1738
1643297400000|2022-01-27 15:30:00|89529.8|89504.8|89648.1|89623.1|89653.6|89623.5|89497.2|89470|1807
1643297700000|2022-01-27 15:35:00|89649.4|89624.4|89755.2|89730.2|89778.4|89753.4|89647.4|89622.4|1947
1643298000000|2022-01-27 15:40:00|89755.1|89730.1|89674.5|89649.5|89772|89739.2|89661.8|89636.8|1808
1643298300000|2022-01-27 15:45:00|89674.4|89649.4|89684|89659|89715.8|89690.8|89630|89605|1941
1643298600000|2022-01-27 15:50:00|89683.6|89658.6|89670.4|89645.4|89723|89677.7|89661.6|89636.6|1900
1643298900000|2022-01-27 15:55:00|89670.8|89645.8|89507.1|89482.1|89692.6|89649.8|89495.8|89448.6|2071
1643299200000|2022-01-27 16:00:00|89506.9|89481.9|89388|89363|89509.4|89484.4|89361.3|89336.3|1996
1643299500000|2022-01-27 16:05:00|89388.3|89363.3|89417.5|89392.5|89452.5|89427.5|89337|89297.5|1800
1643299800000|2022-01-27 16:10:00|89417.6|89392.6|89430.9|89405.9|89443.8|89418.8|89379.5|89354.5|1700
1643300100000|2022-01-27 16:15:00|89430.4|89405.4|89493|89468|89550|89525|89429.6|89404.6|1842
1643300400000|2022-01-27 16:20:00|89494.1|89469.1|89536.1|89511.1|89547.3|89511.9|89450.5|89425.5|1890
1643300700000|2022-01-27 16:25:00|89534.8|89509.8|89516.3|89491.3|89608.1|89570.9|89512.8|89487.8|1727
1643301000000|2022-01-27 16:30:00|89513.6|89488.6|89485.8|89460.8|89519.6|89492.1|89474.8|89449.8|1834
1643301300000|2022-01-27 16:35:00|89486|89461|89439.1|89414.1|89486.2|89461.2|89422.8|89393.4|1651
1643301600000|2022-01-27 16:40:00|89439.4|89414.4|89451|89426|89454.7|89429.7|89427.7|89402.7|1398
1643301900000|2022-01-27 16:45:00|89450|89425|89497.9|89472.9|89516.1|89481.3|89428.5|89403.5|1533
1643302200000|2022-01-27 16:50:00|89496.8|89471.8|89559.9|89534.9|89585.8|89560.8|89493.2|89468.2|1397
1643302500000|2022-01-27 16:55:00|89560.3|89535.3|89575.1|89550.1|89597.2|89566.7|89558.7|89533.7|1563
1643302800000|2022-01-27 17:00:00|89574.7|89549.7|89574.8|89549.8|89616.6|89591.6|89571.3|89538.8|1617
1643303100000|2022-01-27 17:05:00|89575.3|89550.3|89673|89623|89681.8|89646.2|89575.3|89550.3|1560
1643303400000|2022-01-27 17:10:00|89673.1|89623.1|89670.6|89620.6|89688|89651.1|89652.5|89610.5|1468
1643303700000|2022-01-27 17:15:00|89670.5|89620.5|89658.8|89608.8|89705.3|89659.7|89646|89607.9|1406
1643304000000|2022-01-27 17:20:00|89658.9|89608.9|89658.6|89608.6|89685.5|89647.6|89622|89579.2|1619
1643304300000|2022-01-27 17:25:00|89657.5|89607.5|89666.4|89641.4|89681|89650.4|89610|89568.9|1446
1643304600000|2022-01-27 17:30:00|89666.7|89641.7|89686.7|89661.7|89699.2|89663.9|89650.6|89611.6|1453
1643304900000|2022-01-27 17:35:00|89686.8|89661.8|89733.7|89683.7|89746.3|89696.3|89678.8|89653.8|1381
1643305200000|2022-01-27 17:40:00|89733.9|89683.9|89734.9|89684.9|89737.3|89698.9|89685.1|89642.1|1256
1643305500000|2022-01-27 17:45:00|89734|89684|89826.2|89801.2|89844.5|89805.7|89722.5|89682.5|1598
1643305800000|2022-01-27 17:50:00|89826.4|89801.4|89774.4|89724.4|89837.5|89803.7|89762.8|89721.8|1534
1643306100000|2022-01-27 17:55:00|89779.6|89729.6|89737.3|89687.3|89788.1|89745.7|89674.5|89624.5|1793
1643306400000|2022-01-27 18:00:00|89738.9|89688.9|89749.5|89724.5|89771.5|89732.5|89709.4|89659.4|1767
1643306700000|2022-01-27 18:05:00|89749.3|89724.3|89835.8|89785.8|89863.3|89819.5|89749.2|89724.2|1712
1643307000000|2022-01-27 18:10:00|89836|89786|89806.6|89781.6|89839.8|89800|89804.1|89764.3|1361
1643307300000|2022-01-27 18:15:00|89806.4|89781.4|89801.5|89776.5|89829.3|89801.8|89765.6|89725.9|1471
1643307600000|2022-01-27 18:20:00|89801.4|89776.4|89840|89815|89847.4|89822.4|89798.2|89768.6|1481
1643307900000|2022-01-27 18:25:00|89840.7|89815.7|89851.3|89826.3|89854.1|89829.1|89824.3|89799.3|1390
1643308200000|2022-01-27 18:30:00|89851.1|89826.1|89765.8|89740.8|89857.4|89832.2|89762.9|89724.6|1378
1643308500000|2022-01-27 18:35:00|89765|89740|89766|89716|89776.4|89743.7|89692.5|89652.3|1628
1643308800000|2022-01-27 18:40:00|89766.6|89716.6|89699.9|89674.9|89767.9|89717.9|89699.9|89661.4|1590
1643309100000|2022-01-27 18:45:00|89701.8|89676.8|89658.1|89608.1|89728|89693.8|89654.6|89604.6|1521
1643309400000|2022-01-27 18:50:00|89659|89609|89588.1|89538.1|89708.8|89663.7|89572.1|89522.1|1608
1643309700000|2022-01-27 18:55:00|89588|89538|89577.7|89552.7|89588.7|89552.8|89510.7|89468.7|1567
1643310000000|2022-01-27 19:00:00|89577.9|89552.9|89544|89519|89587.4|89553.5|89530.7|89485.8|1448
1643310300000|2022-01-27 19:05:00|89543.8|89518.8|89596.3|89546.3|89612.7|89562.7|89524.1|89491|1415
1643310600000|2022-01-27 19:10:00|89597.6|89547.6|89595.8|89545.8|89601.3|89558.1|89558.9|89525.4|1123
1643310900000|2022-01-27 19:15:00|89594.8|89544.8|89637.6|89587.6|89639.9|89602.4|89589.2|89539.2|1352
1643311200000|2022-01-27 19:20:00|89637.8|89587.8|89678.6|89628.6|89682.9|89639.8|89617.7|89578.9|1091
1643311500000|2022-01-27 19:25:00|89678.3|89628.3|89682.6|89632.6|89707.9|89668.2|89661.5|89621.6|1242
1643311800000|2022-01-27 19:30:00|89682.4|89632.4|89717.5|89667.5|89722.2|89672.2|89637|89598.8|1265
1643312100000|2022-01-27 19:35:00|89717.4|89667.4|89724.5|89674.5|89789.2|89739.2|89710.9|89660.9|1138
1643312400000|2022-01-27 19:40:00|89724|89674|89727.2|89677.2|89733|89683|89696.4|89646.4|1115
1643312700000|2022-01-27 19:45:00|89727.8|89677.8|89678.2|89628.2|89734.9|89684.9|89655.8|89605.8|1320
1643313000000|2022-01-27 19:50:00|89678.3|89628.3|89716.8|89691.8|89741.5|89702.9|89667.2|89627.9|1497
1643313300000|2022-01-27 19:55:00|89717.2|89692.2|89706|89656|89756.7|89718.1|89665|89627.6|1639
1643313600000|2022-01-27 20:00:00|89706.2|89656.2|89603.1|89553.1|89711.7|89661.7|89574|89524|1645
1643313900000|2022-01-27 20:05:00|89603|89553|89595.8|89545.8|89608.4|89558.4|89587.5|89537.5|1303
1643314200000|2022-01-27 20:10:00|89596|89546|89604.2|89579.2|89627.7|89589.4|89578|89528|1192
1643314500000|2022-01-27 20:15:00|89604.7|89579.7|89631.7|89581.7|89680.8|89644.7|89596.9|89571.9|1539
1643314800000|2022-01-27 20:20:00|89630|89580|89656.7|89606.7|89674.9|89624.9|89612.2|89562.2|1279
1643315100000|2022-01-27 20:25:00|89656.4|89606.4|89632|89582|89670.2|89620.2|89617.6|89567.6|1239
1643315400000|2022-01-27 20:30:00|89632.5|89582.5|89647.9|89597.9|89650.2|89600.2|89622.5|89572.5|1043
1643315700000|2022-01-27 20:35:00|89647.8|89597.8|89622|89572|89647.8|89597.8|89620.5|89570.5|911
1643316000000|2022-01-27 20:40:00|89622.7|89572.7|89578.5|89528.5|89643.5|89605.2|89563.9|89513.9|1377
1643316300000|2022-01-27 20:45:00|89577.8|89527.8|89549.1|89499.1|89578|89528|89479.5|89429.5|1273
1643316600000|2022-01-27 20:50:00|89549.5|89499.5|89536.9|89486.9|89561.2|89511.2|89531.8|89481.8|1056
1643316900000|2022-01-27 20:55:00|89536.3|89486.3|89594.8|89544.8|89596.4|89546.4|89523.4|89473.4|1472
1643317200000|2022-01-27 21:00:00|89596.2|89546.2|89636.5|89586.5|89639.2|89589.2|89570.1|89523.4|1280
1643317500000|2022-01-27 21:05:00|89636.4|89586.4|89630.8|89580.8|89642.1|89592.1|89619.5|89569.5|976
1643317800000|2022-01-27 21:10:00|89630.7|89580.7|89624.8|89574.8|89647.2|89597.2|89608.9|89567.9|896
1643318100000|2022-01-27 21:15:00|89625|89575|89602.8|89552.8|89631.7|89581.7|89591|89547.9|813
1643318400000|2022-01-27 21:20:00|89602.9|89552.9|89609.8|89559.8|89616|89572|89591|89548.2|793
1643318700000|2022-01-27 21:25:00|89610.1|89560.1|89587.7|89537.7|89620|89570|89582.6|89532.6|1064
1643319000000|2022-01-27 21:30:00|89588.2|89538.2|89569.3|89519.3|89600.1|89552.2|89558.6|89508.6|1261
1643319300000|2022-01-27 21:35:00|89569.7|89519.7|89565.6|89515.6|89587.3|89537.3|89554.5|89504.5|1164
1643319600000|2022-01-27 21:40:00|89564.5|89514.5|89541.6|89491.6|89575.9|89525.9|89538|89488|925
1643319900000|2022-01-27 21:45:00|89541.4|89491.4|89539.7|89489.7|89552.6|89502.6|89533.6|89483.6|705
1643320200000|2022-01-27 21:50:00|89540|89490|89552.9|89502.9|89598.2|89508.9|89534.8|89463.6|637
1643320500000|2022-01-27 21:55:00|89553.3|89503.3|89613.3|89413.3|89632.5|89508.3|89537.5|89398|686
1643320800000|2022-01-27 22:00:00|89612.4|89412.4|89601.4|89401.4|89630.1|89430.1|89601.4|89401.4|40
1643321100000|2022-01-27 22:05:00|89602.5|89402.5|89645.8|89445.8|89658.7|89458.7|89602.5|89402.5|81
1643321400000|2022-01-27 22:10:00|89615|89415|89658.8|89458.8|89660.2|89460.2|89573.8|89373.8|261
1643321700000|2022-01-27 22:15:00|89645.2|89445.2|89622.1|89422.1|89669.2|89469.2|89604.9|89404.9|250
1643322000000|2022-01-27 22:20:00|89620.7|89420.7|89634.5|89434.5|89682.7|89482.7|89595.9|89395.9|240
1643322300000|2022-01-27 22:25:00|89650.8|89450.8|89646.8|89446.8|89676.4|89476.4|89599.4|89399.4|248
1643322600000|2022-01-27 22:30:00|89645.3|89445.3|89638.2|89438.2|89668.3|89468.3|89575.5|89375.5|305
1643322900000|2022-01-27 22:35:00|89640.1|89440.1|89552|89352|89659.4|89459.4|89526.1|89326.1|547
1643323200000|2022-01-27 22:40:00|89555.7|89355.7|89541.2|89380.4|89572.8|89386.1|89524.5|89339.8|241
1643323500000|2022-01-27 22:45:00|89550.8|89366.4|89556.6|89356.6|89572.1|89384.4|89540.8|89340.9|181
1643323800000|2022-01-27 22:50:00|89557.2|89357.2|89536.8|89336.8|89582|89382|89519.3|89319.3|259
1643324100000|2022-01-27 22:55:00|89521.9|89321.9|89538.7|89338.7|89575.1|89382.3|89516.1|89316.1|464
1643324400000|2022-01-27 23:00:00|89538.1|89338.1|89508.9|89374.2|89554.9|89382.2|89501.8|89332.2|760
1643324700000|2022-01-27 23:05:00|89511.2|89370.9|89529.4|89385.6|89557.6|89426.5|89473.2|89323.4|662
1643325000000|2022-01-27 23:10:00|89530.6|89386.8|89542.6|89393.4|89571|89436.4|89486.2|89364.8|557
1643325300000|2022-01-27 23:15:00|89538.1|89397.3|89546.8|89407.5|89547.7|89452.9|89472.4|89390.3|791
1643325600000|2022-01-27 23:20:00|89545.2|89408.8|89553.5|89419.3|89556.4|89464.4|89493.8|89399.3|504
1643325900000|2022-01-27 23:25:00|89553.6|89420.4|89543.4|89417.5|89556.8|89465|89501.2|89409.6|525
1643326200000|2022-01-27 23:30:00|89506.5|89456.5|89498.1|89448.1|89552.4|89459.1|89496.9|89403.4|451
1643326500000|2022-01-27 23:35:00|89496.9|89446.9|89497.5|89447.5|89548.9|89452.8|89490.7|89401.1|507
1643326800000|2022-01-27 23:40:00|89498.6|89448.6|89486.3|89436.3|89543.9|89456.8|89483.4|89395.6|414
1643327100000|2022-01-27 23:45:00|89486.5|89436.5|89490.1|89440.1|89537|89445|89484.4|89398.2|325
1643327400000|2022-01-27 23:50:00|89491.8|89441.8|89499.6|89449.6|89538|89455.9|89491.2|89401.7|310
1643327700000|2022-01-27 23:55:00|89501.6|89451.6|89502|89452|89545.8|89464.7|89494.7|89415.4|558
1643328000000|2022-01-28 00:00:00|89501.6|89451.6|89508.6|89458.6|89530.7|89480.7|89491.8|89441.8|812
1643328300000|2022-01-28 00:05:00|89508.4|89458.4|89521.6|89471.6|89541.9|89474.4|89492.4|89416.3|924
1643328600000|2022-01-28 00:10:00|89521.2|89471.2|89536.8|89486.8|89548|89498|89514|89464|923
1643328900000|2022-01-28 00:15:00|89538|89488|89550.2|89500.2|89554.7|89504.7|89535|89485|850
1643329200000|2022-01-28 00:20:00|89550.5|89500.5|89539.8|89489.8|89565.5|89515.5|89538.5|89488.5|850
1643329500000|2022-01-28 00:25:00|89539.7|89489.7|89529.8|89479.8|89546.2|89496.2|89509.5|89459.5|1102
1643329800000|2022-01-28 00:30:00|89529.6|89479.6|89544.2|89494.2|89547.6|89497.6|89516.8|89466.8|1137
1643330100000|2022-01-28 00:35:00|89543.7|89493.7|89531.3|89481.3|89554|89504|89527.6|89477.6|862
1643330400000|2022-01-28 00:40:00|89531|89481|89535.8|89485.8|89548.2|89498.2|89529.4|89479.4|912
1643330700000|2022-01-28 00:45:00|89535.6|89485.6|89485.7|89435.7|89538|89488|89479.6|89429.6|1048
1643331000000|2022-01-28 00:50:00|89485.6|89435.6|89482.2|89432.2|89499.2|89449.2|89469.9|89419.9|1039
1643331300000|2022-01-28 00:55:00|89482.3|89432.3|89452.5|89402.5|89486.8|89436.8|89448.8|89398.8|1265
1643331600000|2022-01-28 01:00:00|89451.1|89401.1|89451.2|89401.2|89473.3|89423.3|89435.2|89385.2|1394
1643331900000|2022-01-28 01:05:00|89451|89401|89451.7|89401.7|89457.1|89407.1|89440.3|89390.3|1204
1643332200000|2022-01-28 01:10:00|89452.8|89402.8|89460|89410|89467.8|89417.8|89442.1|89392.1|1264
1643332500000|2022-01-28 01:15:00|89460.1|89410.1|89437.6|89387.6|89468|89418|89424.6|89374.6|989
1643332800000|2022-01-28 01:20:00|89437.8|89387.8|89455.6|89405.6|89457.8|89407.8|89428.6|89378.6|1072
1643333100000|2022-01-28 01:25:00|89454.8|89404.8|89449.8|89399.8|89462.3|89412.3|89440.2|89390.2|1233
1643333400000|2022-01-28 01:30:00|89450.6|89400.6|89484|89434|89504.3|89454.3|89445.7|89395.7|1537
1643333700000|2022-01-28 01:35:00|89484.1|89434.1|89481.2|89431.2|89532.4|89449.7|89474.2|89399.8|1500
1643334000000|2022-01-28 01:40:00|89482.3|89432.3|89458|89408|89502.6|89452.6|89454.9|89404.9|1454
1643334300000|2022-01-28 01:45:00|89457.8|89407.8|89481.7|89431.7|89507.4|89457.4|89455|89405|1590
1643334600000|2022-01-28 01:50:00|89481.5|89431.5|89462.5|89412.5|89484.6|89434.6|89456.7|89406.7|1269
1643334900000|2022-01-28 01:55:00|89461.3|89411.3|89456.6|89406.6|89481.4|89431.4|89434.2|89384.2|1340
1643335200000|2022-01-28 02:00:00|89456.3|89406.3|89442.8|89392.8|89474.4|89424.4|89433.8|89383.8|1200
1643335500000|2022-01-28 02:05:00|89438.8|89388.8|89446.9|89396.9|89455.5|89405.5|89438.6|89388.6|839
1643335800000|2022-01-28 02:10:00|89447|89397|89444.8|89394.8|89461|89411|89416.6|89366.6|1092
1643336100000|2022-01-28 02:15:00|89445.1|89395.1|89445.5|89395.5|89485.4|89435.4|89435.9|89385.9|911
1643336400000|2022-01-28 02:20:00|89445.6|89395.6|89491.9|89441.9|89521.6|89471.6|89440.9|89375.7|1530
1643336700000|2022-01-28 02:25:00|89492|89442|89485.1|89435.1|89500.7|89450.7|89476.1|89426.1|1350
1643337000000|2022-01-28 02:30:00|89485.2|89435.2|89498.7|89448.7|89500.1|89450.1|89478.7|89428.7|1318
1643337300000|2022-01-28 02:35:00|89497.8|89447.8|89462.2|89412.2|89500.6|89450.6|89455.1|89405.1|1002
1643337600000|2022-01-28 02:40:00|89462.3|89412.3|89399.1|89349.1|89471|89421|89397.3|89316.6|1049
1643337900000|2022-01-28 02:45:00|89399.3|89349.3|89357.8|89307.8|89443|89362.8|89352|89302|1005
1643338200000|2022-01-28 02:50:00|89357.4|89307.4|89364.3|89314.3|89377|89327|89347.3|89297.3|770
1643338500000|2022-01-28 02:55:00|89366.6|89316.6|89362.4|89312.4|89369.3|89319.3|89354.9|89304.9|750
1643338800000|2022-01-28 03:00:00|89362.6|89312.6|89361.9|89311.9|89371|89321|89355.8|89305.8|820
1643339100000|2022-01-28 03:05:00|89362|89312|89367|89317|89379.5|89329.5|89360.6|89310.6|772
1643339400000|2022-01-28 03:10:00|89367.4|89317.4|89348.9|89298.9|89370.6|89320.6|89344.2|89294.2|606
1643339700000|2022-01-28 03:15:00|89348.6|89298.6|89348.7|89298.7|89361.5|89311.5|89343.3|89293.3|804
1643340000000|2022-01-28 03:20:00|89348.6|89298.6|89345.8|89295.8|89359.6|89309.6|89337.9|89287.9|1084
1643340300000|2022-01-28 03:25:00|89345.6|89295.6|89356.7|89306.7|89359.8|89309.8|89337.5|89287.5|886
1643340600000|2022-01-28 03:30:00|89357.4|89307.4|89353|89303|89373.7|89323.7|89346.4|89296.4|862
1643340900000|2022-01-28 03:35:00|89353.8|89303.8|89354.9|89304.9|89397.6|89328.1|89353.7|89268.7|708
1643341200000|2022-01-28 03:40:00|89354.3|89304.3|89383.7|89333.7|89394.4|89344.4|89353|89303|732
1643341500000|2022-01-28 03:45:00|89387|89337|89384.5|89334.5|89445.1|89365.2|89366|89316|825
1643341800000|2022-01-28 03:50:00|89385.4|89335.4|89420.8|89370.8|89435.6|89385.6|89367.5|89317.5|822
1643342100000|2022-01-28 03:55:00|89421|89371|89400.9|89350.9|89432.1|89382.1|89394.1|89344.1|1074
1643342400000|2022-01-28 04:00:00|89400.8|89350.8|89401.5|89351.5|89409.7|89359.7|89387.4|89337.4|682
1643342700000|2022-01-28 04:05:00|89403|89353|89402|89352|89436.9|89364.3|89391.6|89311.7|733
1643343000000|2022-01-28 04:10:00|89403.1|89353.1|89406.7|89356.7|89413|89363|89395|89345|523
1643343300000|2022-01-28 04:15:00|89406.5|89356.5|89425|89375|89434.9|89384.9|89404.5|89354.5|582
1643343600000|2022-01-28 04:20:00|89425.8|89375.8|89407.6|89357.6|89430.5|89380.5|89406.2|89356.2|527
1643343900000|2022-01-28 04:25:00|89407.8|89357.8|89443.9|89393.9|89505.5|89419.6|89400.6|89350.6|650
1643344200000|2022-01-28 04:30:00|89444.2|89394.2|89417.5|89367.5|89444.2|89394.2|89411.5|89361.5|651
1643344500000|2022-01-28 04:35:00|89417.2|89367.2|89410|89360|89419.3|89369.3|89406.2|89356.2|415
1643344800000|2022-01-28 04:40:00|89411.9|89361.9|89383.8|89333.8|89452.9|89364.5|89381.7|89316.7|875
1643345100000|2022-01-28 04:45:00|89383.4|89333.4|89388.3|89338.3|89392.4|89342.4|89364.9|89314.9|1330
1643345400000|2022-01-28 04:50:00|89391.5|89341.5|89401.8|89351.8|89416|89366|89378.5|89328.5|1044
1643345700000|2022-01-28 04:55:00|89401.5|89351.5|89393.9|89343.9|89410.4|89360.4|89386.2|89336.2|935
1643346000000|2022-01-28 05:00:00|89396.4|89346.4|89397.3|89347.3|89408.4|89358.4|89384.1|89334.1|1046
1643346300000|2022-01-28 05:05:00|89397.4|89347.4|89414|89364|89414|89364|89388.7|89338.7|693
1643346600000|2022-01-28 05:10:00|89410.8|89360.8|89411.1|89361.1|89422.4|89372.4|89401.1|89351.1|719
1643346900000|2022-01-28 05:15:00|89411.2|89361.2|89392|89342|89412.7|89362.7|89388.3|89338.3|737
1643347200000|2022-01-28 05:20:00|89392.1|89342.1|89385|89335|89397.6|89347.6|89380.8|89330.8|643
1643347500000|2022-01-28 05:25:00|89386.2|89336.2|89390.7|89340.7|89394.4|89344.4|89376.5|89326.5|615
1643347800000|2022-01-28 05:30:00|89390.6|89340.6|89404.3|89354.3|89404.7|89354.7|89376.1|89326.1|794
1643348100000|2022-01-28 05:35:00|89404|89354|89405.5|89355.5|89420.7|89370.7|89389.7|89339.7|791
1643348400000|2022-01-28 05:40:00|89405.4|89355.4|89398.4|89348.4|89466.9|89372.9|89388.4|89322.1|903
1643348700000|2022-01-28 05:45:00|89399.4|89349.4|89389.4|89339.4|89409.5|89359.5|89380.7|89330.7|713
1643349000000|2022-01-28 05:50:00|89389.5|89339.5|89364.6|89314.6|89421.8|89341.8|89360.5|89289.6|701
1643349300000|2022-01-28 05:55:00|89364.4|89314.4|89342.5|89292.5|89367.2|89317.2|89333.8|89283.8|890
1643349600000|2022-01-28 06:00:00|89339.8|89289.8|89299.9|89249.9|89353.3|89303.3|89255.1|89205.1|991
1643349900000|2022-01-28 06:05:00|89300|89250|89307.2|89257.2|89312.1|89262.1|89290|89240|935
1643350200000|2022-01-28 06:10:00|89306.9|89256.9|89326.1|89276.1|89328.7|89278.7|89298.2|89248.2|833
1643350500000|2022-01-28 06:15:00|89326|89276|89308.3|89258.3|89327.8|89277.8|89294.3|89244.3|698
1643350800000|2022-01-28 06:20:00|89308.2|89258.2|89332.2|89282.2|89335.6|89285.6|89306.6|89256.6|557
1643351100000|2022-01-28 06:25:00|89332|89282|89348.8|89298.8|89352|89302|89325.7|89275.7|738
1643351400000|2022-01-28 06:30:00|89349|89299|89326.6|89276.6|89353.3|89303.3|89308.8|89258.8|789
1643351700000|2022-01-28 06:35:00|89328.9|89278.9|89314|89264|89334|89284|89311.8|89261.8|754
1643352000000|2022-01-28 06:40:00|89314.8|89264.8|89318.2|89268.2|89331.9|89281.9|89313.1|89263.1|652
1643352300000|2022-01-28 06:45:00|89316.4|89266.4|89366.5|89316.5|89367.8|89317.8|89314.2|89264.2|775
1643352600000|2022-01-28 06:50:00|89366.8|89316.8|89368.6|89318.6|89399.5|89349.5|89362.7|89312.7|735
1643352900000|2022-01-28 06:55:00|89368.2|89318.2|89433.9|89383.9|89501.5|89396.8|89362.7|89299|1069
1643353200000|2022-01-28 07:00:00|89433.6|89383.6|89517.6|89467.6|89528.7|89478.7|89423.9|89352.1|1451
1643353500000|2022-01-28 07:05:00|89517.7|89467.7|89510.7|89485.7|89523.8|89486.3|89469.5|89432.5|1139
1643353800000|2022-01-28 07:10:00|89511.6|89486.6|89531.4|89506.4|89572.4|89535.3|89504|89468.2|1579
1643354100000|2022-01-28 07:15:00|89532.6|89507.6|89640.2|89590.2|89647.7|89605.3|89531.2|89492.6|1639
1643354400000|2022-01-28 07:20:00|89640.3|89590.3|89674.6|89649.6|89702.6|89669.6|89612.9|89580.8|1545
1643354700000|2022-01-28 07:25:00|89676.3|89651.3|89663.1|89638.1|89747.7|89708.9|89659.3|89634.3|1457
1643355000000|2022-01-28 07:30:00|89662.7|89637.7|89690.9|89665.9|89695.7|89670.7|89659.8|89634.8|1341
1643355300000|2022-01-28 07:35:00|89691.3|89666.3|89652.5|89627.5|89701|89676|89647|89622|1278
1643355600000|2022-01-28 07:40:00|89652.3|89627.3|89550.9|89525.9|89653.3|89628.3|89527|89491.6|1250
1643355900000|2022-01-28 07:45:00|89551|89526|89565.9|89540.9|89578.4|89553.4|89533.8|89495.7|1295
1643356200000|2022-01-28 07:50:00|89565.7|89540.7|89487.2|89462.2|89569.8|89544.8|89484.4|89459.4|1291
1643356500000|2022-01-28 07:55:00|89486.8|89461.8|89571.3|89521.3|89587.3|89537.3|89486.8|89461.8|1572
1643356800000|2022-01-28 08:00:00|89559.2|89534.2|89627.3|89602.3|89669.6|89628.1|89501.7|89467.9|1776
1643357100000|2022-01-28 08:05:00|89625.4|89600.4|89686.3|89661.3|89706.9|89681.9|89614.7|89581|1689
1643357400000|2022-01-28 08:10:00|89685.7|89660.7|89764.8|89739.8|89765|89740|89683.5|89647.5|1601
1643357700000|2022-01-28 08:15:00|89764.7|89739.7|89804.4|89779.4|89816.6|89780.6|89707.7|89672.8|1637
1643358000000|2022-01-28 08:20:00|89803.8|89778.8|89802.5|89777.5|89870.4|89829.1|89762.3|89737.3|1835
1643358300000|2022-01-28 08:25:00|89802.1|89777.1|89822.4|89772.4|89869.4|89831.6|89786.1|89748|1839
1643358600000|2022-01-28 08:30:00|89822.5|89772.5|89997.5|89947.5|90526.9|90326.9|89796.1|89746.1|2043
1643358900000|2022-01-28 08:35:00|90000.3|89950.3|89936|89886|90000.3|89950.3|89870.3|89820.3|1804
1643359200000|2022-01-28 08:40:00|89939|89889|89959.2|89909.2|90000|89950|89901.8|89869.6|1743
1643359500000|2022-01-28 08:45:00|89960.2|89910.2|89979.9|89929.9|90014|89964|89914.9|89868.8|1805
1643359800000|2022-01-28 08:50:00|89982.2|89932.2|89855.9|89830.9|89989.6|89950.6|89821.6|89771.6|1782
1643360100000|2022-01-28 08:55:00|89855.6|89830.6|89982.9|89782.9|90009|89920.8|89816.4|89766.4|1889
1643360400000|2022-01-28 09:00:00|89988.1|89788.1|89942.1|89892.1|90002.2|89899.5|89766.3|89716.3|1947
1643360700000|2022-01-28 09:05:00|89941.9|89891.9|89934.2|89884.2|89958.1|89918.2|89899.3|89856.3|1377
1643361000000|2022-01-28 09:10:00|89934.8|89884.8|89872.8|89847.8|89950.7|89913.5|89867.6|89833.4|1147
1643361300000|2022-01-28 09:15:00|89875.2|89850.2|89921.4|89896.4|89947.2|89913.4|89871.4|89837|1503
1643361600000|2022-01-28 09:20:00|89920.7|89895.7|89932.2|89907.2|89953.1|89917.5|89906.1|89881.1|1226
1643361900000|2022-01-28 09:25:00|89931.9|89906.9|89979.9|89954.9|89988.6|89963.6|89911.1|89886.1|1312
1643362200000|2022-01-28 09:30:00|89979.3|89954.3|89950.1|89925.1|89997.4|89957.9|89907.2|89868.2|1631
1643362500000|2022-01-28 09:35:00|89949.6|89924.6|89981.1|89956.1|90018.4|89978.7|89949.3|89914.9|1550
1643362800000|2022-01-28 09:40:00|89981.2|89956.2|89972.4|89947.4|90039.3|90014.3|89972.3|89947.3|1375
1643363100000|2022-01-28 09:45:00|89972.7|89947.7|89893.9|89868.9|89972.9|89947.9|89893.9|89868.9|1452
1643363400000|2022-01-28 09:50:00|89891.5|89866.5|89974.6|89949.6|89975.7|89950.7|89891.5|89861.4|1284
1643363700000|2022-01-28 09:55:00|89975.4|89950.4|89941.4|89891.4|89980.1|89950.4|89913.8|89887.7|1464
1643364000000|2022-01-28 10:00:00|89940.9|89890.9|89912.5|89887.5|89975.7|89948.9|89909.3|89874.7|1307
1643364300000|2022-01-28 10:05:00|89912.1|89887.1|89966.6|89941.6|89967.7|89942.7|89906.9|89881.9|1394
1643364600000|2022-01-28 10:10:00|89966.3|89941.3|89909|89884|89995.7|89970.7|89906.6|89875.4|1555
1643364900000|2022-01-28 10:15:00|89910|89885|89909.2|89884.2|89939.2|89914.2|89896.1|89861.8|1367
1643365200000|2022-01-28 10:20:00|89910.3|89885.3|90016.9|89991.9|90045.1|90020.1|89909.2|89884.2|1493
1643365500000|2022-01-28 10:25:00|90015.4|89990.4|90088.8|90063.8|90103|90064.8|89986.7|89954.5|1471
1643365800000|2022-01-28 10:30:00|90089.4|90064.4|90110.9|90085.9|90127.9|90102.9|90049.1|90018|1511
1643366100000|2022-01-28 10:35:00|90111.3|90086.3|90070.4|90020.4|90142.1|90108.4|90041.8|90006.5|1457
1643366400000|2022-01-28 10:40:00|90070.6|90020.6|90023|89998|90074.2|90042.7|90013.7|89988.7|1314
1643366700000|2022-01-28 10:45:00|90022.9|89997.9|89996.1|89971.1|90027.3|90002.3|89948.2|89923.2|1351
1643367000000|2022-01-28 10:50:00|89995.4|89970.4|90057.3|90032.3|90058.3|90033.3|89963.2|89938.2|1392
1643367300000|2022-01-28 10:55:00|90059.5|90034.5|89969.1|89944.1|90086|90061|89968|89943|1562
1643367600000|2022-01-28 11:00:00|89968.8|89943.8|90063.2|90038.2|90105.5|90080.5|89968.8|89943.8|1490
1643367900000|2022-01-28 11:05:00|90061.6|90036.6|90035.3|90010.3|90108.5|90083.5|90034|90009|1569
1643368200000|2022-01-28 11:10:00|90033.2|90008.2|90053.5|90028.5|90064.7|90039.7|90000.8|89972.3|1537
1643368500000|2022-01-28 11:15:00|90053.2|90028.2|90099.2|90074.2|90124.4|90099.4|90023.8|89998.8|1625
1643368800000|2022-01-28 11:20:00|90099.1|90074.1|90102.8|90077.8|90151.9|90126.9|90064.6|90039.6|1586
1643369100000|2022-01-28 11:25:00|90104.2|90079.2|90062.6|90037.6|90191.5|90155.9|90060.8|90035.8|1757
1643369400000|2022-01-28 11:30:00|90062.8|90037.8|90081|90056|90111.2|90086.2|90059.6|90034.6|1332
1643369700000|2022-01-28 11:35:00|90081.2|90056.2|90143.9|90118.9|90177.4|90145.2|90080.2|90055.2|1560
1643370000000|2022-01-28 11:40:00|90145.1|90120.1|90206.7|90181.7|90211.7|90186.7|90135.7|90110.7|1537
1643370300000|2022-01-28 11:45:00|90206.8|90181.8|90147.7|90122.7|90209.8|90184.8|90145.8|90120.8|1066
1643370600000|2022-01-28 11:50:00|90147.9|90122.9|90152.6|90127.6|90153.8|90128.8|90098.7|90073.7|1161
1643370900000|2022-01-28 11:55:00|90152.2|90127.2|90078.7|90053.7|90161.2|90136.2|90071.7|90046.7|1448
1643371200000|2022-01-28 12:00:00|90078.4|90053.4|89940.5|89915.5|90116.2|90091.2|89937.5|89912.5|1749
1643371500000|2022-01-28 12:05:00|89941|89916|90075.6|90050.6|90093.9|90068.9|89932.3|89907.3|1581
1643371800000|2022-01-28 12:10:00|90074.5|90049.5|89983|89958|90089.2|90064.2|89956.7|89931.7|1524
1643372100000|2022-01-28 12:15:00|89982.8|89957.8|89983.1|89958.1|89999.1|89974.1|89954|89926|1504
1643372400000|2022-01-28 12:20:00|89983|89958|90101.4|90076.4|90119.5|90094.2|89957.4|89932.4|1594
1643372700000|2022-01-28 12:25:00|90101.6|90076.6|90078.5|90053.5|90148.8|90121.8|90054.3|90029.3|1668
1643373000000|2022-01-28 12:30:00|90078.4|90053.4|90032.2|90007.2|90092.8|90067.8|90022|89997|1246
1643373300000|2022-01-28 12:35:00|90031.8|90006.8|90133|90108|90141.6|90109.8|90027.2|90002.2|1380
1643373600000|2022-01-28 12:40:00|90132.4|90107.4|90138.1|90113.1|90157.6|90132.6|90126.6|90101.6|1317
1643373900000|2022-01-28 12:45:00|90138.3|90113.3|90150|90125|90155.4|90130.4|90083.7|90054|1489
1643374200000|2022-01-28 12:50:00|90150.2|90125.2|90110|90085|90155.7|90130.7|90093.6|90068.6|1523
1643374500000|2022-01-28 12:55:00|90109.1|90084.1|90074.7|90049.7|90121.5|90096.5|90046.3|90021.3|1716
1643374800000|2022-01-28 13:00:00|90075.3|90050.3|89955.8|89930.8|90101.9|90066.7|89949.2|89912.5|1708
1643375100000|2022-01-28 13:05:00|89956.1|89931.1|90003.3|89978.3|90009.4|89984.4|89941.8|89916.8|1546
1643375400000|2022-01-28 13:10:00|90004.2|89979.2|90032.3|90007.3|90069.8|90044.8|89993|89968|1555
1643375700000|2022-01-28 13:15:00|90032|90007|89948.4|89923.4|90041.3|90016.3|89899.8|89865.6|1689
1643376000000|2022-01-28 13:20:00|89947.5|89922.5|90054.4|90029.4|90055.7|90030.7|89944.3|89919.3|1860
1643376300000|2022-01-28 13:25:00|90054.3|90029.3|90066.1|90016.1|90138.5|90113.5|89977.5|89936.8|1609
1643376600000|2022-01-28 13:30:00|90067|90017|89687.1|89662.1|90067|90017|89664|89614|2172
1643376900000|2022-01-28 13:35:00|89688.7|89663.7|89624.3|89599.3|89735|89710|89614.2|89581.5|2057
1643377200000|2022-01-28 13:40:00|89624.1|89599.1|89662.5|89637.5|89664.9|89639.9|89570.3|89545.3|2129
1643377500000|2022-01-28 13:45:00|89662.3|89637.3|89736.1|89711.1|89757.4|89732.4|89588.8|89563.8|1944
1643377800000|2022-01-28 13:50:00|89737.2|89712.2|89715.9|89690.9|89746.6|89721.6|89688.4|89663.4|1929
1643378100000|2022-01-28 13:55:00|89715.8|89690.8|89609.2|89584.2|89722.2|89697.2|89599|89574|2023
1643378400000|2022-01-28 14:00:00|89605.4|89580.4|89653.8|89603.8|89703.2|89678.2|89572.2|89533.5|1979
1643378700000|2022-01-28 14:05:00|89652.9|89602.9|89674.2|89649.2|89715.2|89690.2|89597.5|89572.5|1950
1643379000000|2022-01-28 14:10:00|89675.9|89650.9|89754.5|89729.5|89755.3|89730.3|89635|89610|1753
1643379300000|2022-01-28 14:15:00|89754.4|89729.4|89721.4|89696.4|89765.1|89740.1|89682.7|89657.7|1824
1643379600000|2022-01-28 14:20:00|89721.3|89696.3|89724.9|89699.9|89737.3|89712.3|89648.4|89623.4|1754
1643379900000|2022-01-28 14:25:00|89725.7|89700.7|89658.4|89633.4|89727.9|89702.9|89629.7|89604.7|1656
1643380200000|2022-01-28 14:30:00|89658.3|89633.3|89777.7|89752.7|89840.9|89815.9|89644.7|89619.7|1859
1643380500000|2022-01-28 14:35:00|89777.5|89752.5|89827.4|89802.4|89888.3|89849.9|89761.8|89736.8|2042
1643380800000|2022-01-28 14:40:00|89827|89802|89775.3|89750.3|89840.6|89815.6|89733.7|89708.7|1952
1643381100000|2022-01-28 14:45:00|89777.8|89752.8|89704.4|89679.4|89831|89800.4|89656.9|89631.9|2121
1643381400000|2022-01-28 14:50:00|89703.7|89678.7|89575.6|89550.6|89729.9|89694.2|89541.2|89509.3|2176
1643381700000|2022-01-28 14:55:00|89576.7|89551.7|89726|89701|89747.1|89710.9|89550.9|89517.9|2055
1643382000000|2022-01-28 15:00:00|89725.1|89700.1|89848|89798|89901.2|89865.8|89713.2|89673.9|2027
1643382300000|2022-01-28 15:05:00|89850.3|89800.3|89806.4|89781.4|89883|89836.5|89772.7|89747.7|2041
1643382600000|2022-01-28 15:10:00|89806.9|89781.9|89876.4|89826.4|89881.7|89831.7|89767.9|89729.9|2037
1643382900000|2022-01-28 15:15:00|89876.7|89826.7|89812.9|89787.9|89905.4|89879.3|89783.6|89746.1|2088
1643383200000|2022-01-28 15:20:00|89811.3|89786.3|89887|89837|89904.2|89867.3|89772.6|89728.6|2131
1643383500000|2022-01-28 15:25:00|89886.7|89836.7|89953.3|89928.3|90000.8|89960.5|89865.2|89831.6|2073
1643383800000|2022-01-28 15:30:00|89953|89928|90060.7|90035.7|90121.9|90086.5|89951.8|89912.7|2032
1643384100000|2022-01-28 15:35:00|90059.4|90034.4|89962.8|89937.8|90073.3|90048.3|89933.2|89897.8|2074
1643384400000|2022-01-28 15:40:00|89959.8|89934.8|90025.8|90000.8|90075.9|90050.9|89957.3|89932.3|1748
1643384700000|2022-01-28 15:45:00|90025.6|90000.6|89825.2|89800.2|90035.7|90010.7|89811.3|89779.1|2050
1643385000000|2022-01-28 15:50:00|89825.6|89800.6|89826.4|89801.4|89892.6|89853.2|89804.3|89779.3|1776
1643385300000|2022-01-28 15:55:00|89827.1|89802.1|89920.9|89895.9|89944.3|89919.3|89826.3|89801.3|2075
1643385600000|2022-01-28 16:00:00|89921.5|89896.5|89920.2|89895.2|89969.2|89944.2|89885.7|89860.7|2009
1643385900000|2022-01-28 16:05:00|89920.1|89895.1|89931.9|89906.9|89942.7|89917.7|89905.6|89869.7|1865
1643386200000|2022-01-28 16:10:00|89930.2|89905.2|89825.2|89800.2|89937.2|89912.2|89816.7|89791.7|1687
1643386500000|2022-01-28 16:15:00|89826.1|89801.1|89755.8|89730.8|89829.8|89804.8|89732.1|89697.2|1934
1643386800000|2022-01-28 16:20:00|89756.7|89731.7|89849.8|89824.8|89861.9|89836.4|89739.5|89702.6|1866
1643387100000|2022-01-28 16:25:00|89850.1|89825.1|89811|89786|89871.3|89833.2|89789.2|89764.2|1689
1643387400000|2022-01-28 16:30:00|89811.3|89786.3|89838.8|89788.8|89853|89814.7|89800.3|89762.1|1962
1643387700000|2022-01-28 16:35:00|89843.5|89793.5|89798.6|89773.6|89854.1|89804.1|89765.7|89715.7|1826
1643388000000|2022-01-28 16:40:00|89799.6|89774.6|89855.4|89830.4|89872.2|89839.7|89796.6|89755.5|1903
1643388300000|2022-01-28 16:45:00|89855.1|89830.1|89858.3|89808.3|89870|89830.8|89835.3|89794.7|1514
1643388600000|2022-01-28 16:50:00|89858.1|89808.1|89887.6|89862.6|89905.1|89870.4|89847|89808.1|1709
1643388900000|2022-01-28 16:55:00|89887.1|89862.1|89812|89787|89906.3|89872.4|89811.8|89779.4|1482
1643389200000|2022-01-28 17:00:00|89812.2|89787.2|89795.7|89745.7|89843|89801.5|89794|89744|1440
1643389500000|2022-01-28 17:05:00|89796|89746|89785|89735|89800.1|89765.5|89767|89731.2|1290
1643389800000|2022-01-28 17:10:00|89785.3|89735.3|89806|89756|89809.2|89759.2|89768.2|89729.5|1299
1643390100000|2022-01-28 17:15:00|89805.9|89755.9|89817|89792|89835.9|89799.9|89802.7|89754.2|1063
1643390400000|2022-01-28 17:20:00|89816.6|89791.6|89916.4|89866.4|89923.9|89873.9|89816.1|89782.6|1377
1643390700000|2022-01-28 17:25:00|89917|89867|89964|89914|89979.6|89935.9|89895.9|89858.1|1367
1643391000000|2022-01-28 17:30:00|89963.5|89913.5|89976.4|89926.4|89989.8|89939.8|89939.8|89899.2|1157
1643391300000|2022-01-28 17:35:00|89976.3|89926.3|89979.7|89954.7|89996|89958.7|89960.7|89910.8|1148
1643391600000|2022-01-28 17:40:00|89980|89955|89967.4|89917.4|89982.5|89955.6|89951.2|89914.1|1143
1643391900000|2022-01-28 17:45:00|89963.5|89913.5|89927.9|89877.9|89963.5|89913.5|89880.3|89830.3|1268
1643392200000|2022-01-28 17:50:00|89927.7|89877.7|89963.2|89913.2|89963.7|89913.7|89927.6|89877.6|1136
1643392500000|2022-01-28 17:55:00|89962.6|89912.6|90000|89950|90002.9|89952.9|89946.8|89900.7|1178
1643392800000|2022-01-28 18:00:00|90000.3|89950.3|89976.5|89926.5|90017|89975.3|89976.1|89926.1|1109
1643393100000|2022-01-28 18:05:00|89977.2|89927.2|89921.3|89871.3|89977.6|89927.6|89914|89864|1134
1643393400000|2022-01-28 18:10:00|89921.2|89871.2|89896|89846|89921.2|89871.2|89876.1|89826.1|1044
1643393700000|2022-01-28 18:15:00|89895.4|89845.4|89940.5|89890.5|89941.3|89901.5|89888.4|89838.4|1146
1643394000000|2022-01-28 18:20:00|89940|89890|89988.5|89963.5|90019.3|89969.3|89929.2|89879.2|1254
1643394300000|2022-01-28 18:25:00|89988|89963|90032.4|89982.4|90068.4|90018.4|89985.3|89956.7|1394
1643394600000|2022-01-28 18:30:00|90031.3|89981.3|89999.1|89949.1|90033.6|89983.6|89950.6|89901.4|1483
1643394900000|2022-01-28 18:35:00|89999.5|89949.5|89998.4|89973.4|90037.8|90000.1|89987.1|89948.9|1090
1643395200000|2022-01-28 18:40:00|89998.6|89973.6|90003.1|89978.1|90022.5|89985.1|89991.9|89955|1421
1643395500000|2022-01-28 18:45:00|90003.4|89978.4|90015.7|89990.7|90036.9|89996.6|90003.1|89971.9|1036
1643395800000|2022-01-28 18:50:00|90015.9|89990.9|90038.2|89988.2|90045.5|90003.8|90012.1|89979.4|1215
1643396100000|2022-01-28 18:55:00|90038.6|89988.6|90032.8|89982.8|90045.9|90007.6|90007.3|89969.2|1098
1643396400000|2022-01-28 19:00:00|90030.1|89980.1|90043.7|89993.7|90049.8|90001.7|90005.8|89971.1|1454
1643396700000|2022-01-28 19:05:00|90043.2|89993.2|90064.7|90039.7|90075.5|90043|90042.5|89993.2|1220
1643397000000|2022-01-28 19:10:00|90064.8|90039.8|90122|90072|90123|90073|90052.2|90027.2|1310
1643397300000|2022-01-28 19:15:00|90121.8|90071.8|90082.8|90032.8|90132.4|90082.4|90070.5|90030.7|1235
1643397600000|2022-01-28 19:20:00|90082.5|90032.5|90161.1|90111.1|90167.4|90117.4|90081.2|90031.2|1057
1643397900000|2022-01-28 19:25:00|90160.8|90110.8|90155.7|90105.7|90182.5|90145.7|90139|90089|1044
1643398200000|2022-01-28 19:30:00|90155.8|90105.8|90181.5|90131.5|90183.5|90143.9|90152.8|90103.7|1300
1643398500000|2022-01-28 19:35:00|90181.3|90131.3|90142.7|90092.7|90183.6|90145.6|90130.7|90087|1107
1643398800000|2022-01-28 19:40:00|90141|90091|90002.6|89952.6|90141|90091|89996.4|89946.4|1500
1643399100000|2022-01-28 19:45:00|90002.4|89952.4|89944.2|89919.2|90007.7|89957.7|89941.2|89903.8|960
1643399400000|2022-01-28 19:50:00|89944.4|89919.4|90006.8|89956.8|90014.7|89964.7|89942.1|89905.8|1070
1643399700000|2022-01-28 19:55:00|90007|89957|90025.4|90000.4|90036.9|90001.5|89959.5|89922.4|1327
1643400000000|2022-01-28 20:00:00|90026.8|90001.8|90034.4|89984.4|90073.1|90027.7|90015.6|89972.9|1371
1643400300000|2022-01-28 20:05:00|90034.3|89984.3|90020.8|89970.8|90040|90000.9|90015.1|89965.1|895
1643400600000|2022-01-28 20:10:00|90020.9|89970.9|90016.8|89966.8|90024.4|89974.4|90010|89960|803
1643400900000|2022-01-28 20:15:00|90017.1|89967.1|90012.8|89987.8|90031.9|89990|90004.2|89965.1|845
1643401200000|2022-01-28 20:20:00|90012.5|89987.5|89957.9|89907.9|90020.8|89992.7|89957.5|89907.5|1092
1643401500000|2022-01-28 20:25:00|89958|89908|89926.4|89901.4|89960.5|89923.2|89923.5|89883.5|1015
1643401800000|2022-01-28 20:30:00|89926.3|89901.3|89955.7|89905.7|90029.3|89979.3|89926.2|89889.4|1170
1643402100000|2022-01-28 20:35:00|89956|89906|89941.7|89891.7|89969|89912.7|89847.3|89769.2|1277
1643402400000|2022-01-28 20:40:00|89941.9|89891.9|89914.7|89864.7|89973|89900.1|89914.7|89839.6|919
1643402700000|2022-01-28 20:45:00|89915|89865|89800.4|89750.4|89921.8|89871.8|89786.2|89736.2|1391
1643403000000|2022-01-28 20:50:00|89799.8|89749.8|89766.6|89716.6|89800.5|89750.5|89765.6|89715.6|1454
1643403300000|2022-01-28 20:55:00|89767.8|89717.8|89739.7|89689.7|89772.8|89722.8|89735.8|89685.8|1349
1643403600000|2022-01-28 21:00:00|89739.6|89689.6|89794.3|89744.3|89798.4|89748.4|89739.6|89689.6|1423
1643403900000|2022-01-28 21:05:00|89794.1|89744.1|89816.9|89766.9|89822.1|89772.1|89772.9|89722.9|1032
1643404200000|2022-01-28 21:10:00|89816.2|89766.2|89855.3|89805.3|89857.1|89807.1|89814.2|89764.2|881
1643404500000|2022-01-28 21:15:00|89855|89805|89837|89787|89858.6|89808.6|89793.7|89719.9|564
1643404800000|2022-01-28 21:20:00|89837.1|89787.1|89838.6|89788.6|89851.6|89801.6|89831.4|89781.4|543
1643405100000|2022-01-28 21:25:00|89838.5|89788.5|89848|89798|89853.6|89803.6|89834.6|89784.6|371
1643405400000|2022-01-28 21:30:00|89839.4|89789.4|89840.2|89790.2|89865.8|89801.7|89803.1|89710.8|270
1643405700000|2022-01-28 21:35:00|89803.3|89753.3|89798.7|89748.7|89847.7|89797.7|89795.9|89745.9|201
1643406000000|2022-01-28 21:40:00|89806.9|89756.9|89777.2|89727.2|89832|89782|89767.3|89717.3|268
1643406300000|2022-01-28 21:45:00|89773.1|89723.1|89810.3|89760.3|89816.1|89766.1|89772.1|89722.1|269
1643406600000|2022-01-28 21:50:00|89806.4|89756.4|89818.7|89768.7|89841.9|89791.9|89780.6|89730.6|518
1643406900000|2022-01-28 21:55:00|89817.8|89767.8|89880.6|89830.6|89936.3|89886.3|89778|89660.5|381
1643576400000|2022-01-30 21:00:00|90021|89801|90021|89801|90021|89801|90021|89801|1
1643579700000|2022-01-30 21:55:00|90099.5|89874.5|90084.3|89859.3|90099.5|89932.3|90001.5|89857.8|12
1643580000000|2022-01-30 22:00:00|90001.4|89931.4|90063.3|89863.3|90114.1|89931.4|90001.4|89846.3|47
1643580300000|2022-01-30 22:05:00|90067.4|89867.4|90068.1|89868.1|90068.1|89868.1|90000.8|89800.8|82
1643580600000|2022-01-30 22:10:00|90053|89853|90053|89853|90084.1|89884.1|90030.6|89830.6|70
1643580900000|2022-01-30 22:15:00|90053.2|89853.2|90045.1|89857.8|90068.1|89868.1|90019.6|89819.6|49
1643581200000|2022-01-30 22:20:00|90045|89857.7|90046.9|89859.6|90083.6|89883.6|90045|89848.5|35
1643581500000|2022-01-30 22:25:00|90070.4|89870.4|90076.2|89876.2|90090|89890|90035.2|89835.2|54
1643581800000|2022-01-30 22:30:00|90119.5|89919.5|90069.7|89869.7|90119.5|89919.5|90033.1|89833.1|145
1643582100000|2022-01-30 22:35:00|90072.8|89872.8|90062.7|89862.7|90077.4|89877.4|90039.9|89839.9|128
1643582400000|2022-01-30 22:40:00|90059|89859|90065.4|89865.4|90075.9|89875.9|90009|89809|149
1643582700000|2022-01-30 22:45:00|90063|89863|90047.6|89847.6|90076.7|89876.7|90033.3|89833.3|166
1643583000000|2022-01-30 22:50:00|90047.1|89847.1|90062.7|89862.7|90071.8|89871.8|90038.3|89838.3|286
1643583300000|2022-01-30 22:55:00|90050.8|89850.8|90066.8|89866.8|90075.3|89875.3|90040.5|89840.5|249
1643583600000|2022-01-30 23:00:00|90066.9|89866.9|90079.3|89879.3|90098.6|89898.6|90002.7|89802.7|841
1643583900000|2022-01-30 23:05:00|90079.6|89879.6|90114.2|89956.1|90155.2|89969.7|90026.9|89826.9|888
1643584200000|2022-01-30 23:10:00|90123|89946.6|90103.9|89950.3|90141.7|90012.1|90045|89913.2|1142
1643584500000|2022-01-30 23:15:00|90103.7|89950.2|90018.2|89968.2|90136.7|90043|90001.6|89871|1529
1643584800000|2022-01-30 23:20:00|90019.8|89969.8|90079.5|89927.4|90084.3|89981|89988.6|89898.8|1822
1643585100000|2022-01-30 23:25:00|90083.7|89925.8|90077.8|89931.7|90096.1|89948.9|90063.3|89890.5|1225
1643585400000|2022-01-30 23:30:00|90077.3|89929.7|90064.4|89917.1|90087|89984.2|90031.3|89861|1125
1643585700000|2022-01-30 23:35:00|90064.5|89917.3|90054.7|89910.8|90080.5|89936.4|90047.2|89866.6|1635
1643586000000|2022-01-30 23:40:00|90054.8|89911.2|90072.9|89915.5|90088.2|89967.4|90010.2|89884.9|1429
1643586300000|2022-01-30 23:45:00|90073.4|89914.1|90109.4|89946|90110.5|89949.2|90066.8|89903.7|1225
1643586600000|2022-01-30 23:50:00|90110.9|89942.7|90079|89929.1|90117.1|89965.4|90059.1|89900.5|787
1643586900000|2022-01-30 23:55:00|90086.2|89922.2|90059.4|89882.7|90107.4|89962.9|90012.9|89880|774
1643587200000|2022-01-31 00:00:00|90060.2|89880.3|90042.2|89880.4|90085.6|89916.6|90037.7|89867|715
1643587500000|2022-01-31 00:05:00|90044.8|89877.8|90055.6|89889.3|90081.6|89909.9|90035.5|89873.4|541
1643587800000|2022-01-31 00:10:00|90054.3|89893.2|89999.5|89843.8|90057.9|89900.3|89997.7|89832.5|565
1643588100000|2022-01-31 00:15:00|90001|89846.5|89988.6|89832|90013.8|89861|89965.3|89793.8|608
1643588400000|2022-01-31 00:20:00|89987.9|89833.8|89768.5|89718.5|89998.2|89842.6|89767.2|89669.4|1039
1643588700000|2022-01-31 00:25:00|89768.3|89718.3|89755.9|89705.9|89814|89723.9|89743.9|89649.7|1393
1643589000000|2022-01-31 00:30:00|89756.7|89706.7|89819.7|89693.7|89823.1|89738.1|89756.5|89661.7|879
1643589300000|2022-01-31 00:35:00|89820.3|89692.8|89761.4|89711.4|89822.3|89735.5|89758.1|89669.3|731
1643589600000|2022-01-31 00:40:00|89761.6|89711.6|89794.4|89661.9|89819|89729.7|89754.7|89643.7|624
1643589900000|2022-01-31 00:45:00|89794.5|89662.2|89795.5|89660.5|89810.2|89717|89754.4|89636.3|516
1643590200000|2022-01-31 00:50:00|89795.7|89657.3|89846.9|89716.5|89896.3|89775.7|89761.4|89651.6|896
1643590500000|2022-01-31 00:55:00|89809.5|89759.5|89821|89771|89887.3|89787.1|89799.1|89701|1341
1643590800000|2022-01-31 01:00:00|89820.2|89770.2|89794.2|89744.2|89881.3|89776.1|89783.2|89693.7|1280
1643591100000|2022-01-31 01:05:00|89794|89744|89779.5|89729.5|89834.5|89768.6|89774.1|89704.5|1042
1643591400000|2022-01-31 01:10:00|89779.2|89729.2|89777.1|89727.1|89799.1|89749.1|89768.3|89718.3|913
1643591700000|2022-01-31 01:15:00|89777.2|89727.2|89786.3|89736.3|89799.4|89749.4|89775.9|89725.9|973
1643592000000|2022-01-31 01:20:00|89787.2|89737.2|89761.1|89711.1|89789.6|89739.6|89756.6|89706.6|813
1643592300000|2022-01-31 01:25:00|89759.9|89709.9|89746.9|89696.9|89769.4|89719.4|89745|89695|917
1643592600000|2022-01-31 01:30:00|89748.3|89698.3|89756.8|89706.8|89767|89717|89747.9|89697.9|872
1643592900000|2022-01-31 01:35:00|89756.6|89706.6|89747.4|89697.4|89758.4|89708.4|89740.1|89690.1|944
1643593200000|2022-01-31 01:40:00|89748.6|89698.6|89748.6|89698.6|89753.5|89703.5|89729.6|89679.6|900
1643593500000|2022-01-31 01:45:00|89748.7|89698.7|89721.8|89671.8|89748.7|89698.7|89715.6|89665.6|808
1643593800000|2022-01-31 01:50:00|89721.7|89671.7|89702.4|89652.4|89728.2|89678.2|89687.8|89637.8|767
1643594100000|2022-01-31 01:55:00|89702.5|89652.5|89684.9|89634.9|89706.6|89656.6|89664.6|89614.6|914
1643594400000|2022-01-31 02:00:00|89684.2|89634.2|89689.8|89639.8|89706.2|89656.2|89684.2|89634.2|796
1643594700000|2022-01-31 02:05:00|89688.7|89638.7|89674.7|89624.7|89690.4|89640.4|89669.1|89619.1|872
1643595000000|2022-01-31 02:10:00|89674.9|89624.9|89687.5|89637.5|89688.2|89638.2|89668.7|89618.7|696
1643595300000|2022-01-31 02:15:00|89687.7|89637.7|89609.6|89559.6|89697.4|89647.4|89602.6|89552.6|1147
1643595600000|2022-01-31 02:20:00|89610.4|89560.4|89584.5|89534.5|89635.8|89560.6|89580.4|89490.3|875
1643595900000|2022-01-31 02:25:00|89585|89535|89596|89546|89641.5|89554|89582.8|89505.8|836
1643596200000|2022-01-31 02:30:00|89594.1|89544.1|89594.1|89544.1|89636.5|89554.3|89588.6|89507.1|663
1643596500000|2022-01-31 02:35:00|89595.5|89545.5|89583.7|89533.7|89626.2|89548|89577.8|89496.3|747
1643596800000|2022-01-31 02:40:00|89584.4|89534.4|89589.7|89539.7|89615.6|89545.4|89575.2|89485.3|781
1643597100000|2022-01-31 02:45:00|89588.1|89538.1|89605.5|89555.5|89643.8|89564|89583.1|89506.6|733
1643597400000|2022-01-31 02:50:00|89602.3|89552.3|89588.7|89538.7|89648.6|89562.9|89578.1|89487.5|938
1643597700000|2022-01-31 02:55:00|89590.5|89540.5|89582|89532|89631.5|89547.8|89574.7|89501.9|773
1643598000000|2022-01-31 03:00:00|89581.8|89531.8|89574.1|89524.1|89620.8|89537.5|89563.8|89480.7|619
1643598300000|2022-01-31 03:05:00|89574.8|89524.8|89567.6|89517.6|89610.4|89527.7|89558|89474.7|636
1643598600000|2022-01-31 03:10:00|89568.2|89518.2|89566.4|89516.4|89618.5|89535.9|89563|89473.9|786
1643598900000|2022-01-31 03:15:00|89568.6|89518.6|89553.7|89503.7|89608.1|89518.6|89542.4|89473.6|1017
1643599200000|2022-01-31 03:20:00|89553|89503|89558.5|89508.5|89635.1|89568.1|89506.9|89445.2|925
1643599500000|2022-01-31 03:25:00|89557.2|89507.2|89559|89509|89604.2|89520.2|89552.8|89470.9|845
1643599800000|2022-01-31 03:30:00|89556.7|89506.7|89580.3|89530.3|89664.3|89595.8|89545.5|89470.1|880
1643600100000|2022-01-31 03:35:00|89581.2|89531.2|89565.2|89515.2|89618.5|89533.8|89549.6|89475.9|850
1643600400000|2022-01-31 03:40:00|89564.1|89514.1|89521.9|89471.9|89609.3|89520.1|89516.7|89438.8|692
1643600700000|2022-01-31 03:45:00|89520.8|89470.8|89519.4|89469.4|89556.8|89492.3|89506.7|89431.5|649
1643601000000|2022-01-31 03:50:00|89519.9|89469.9|89520.6|89470.6|89528.6|89478.6|89510|89460|782
1643601300000|2022-01-31 03:55:00|89520.4|89470.4|89504.8|89454.8|89523|89473|89500.9|89450.9|791
1643601600000|2022-01-31 04:00:00|89505.1|89455.1|89509.5|89459.5|89544.6|89466.1|89479.7|89418.7|612
1643601900000|2022-01-31 04:05:00|89508.8|89458.8|89526.2|89476.2|89530.4|89480.4|89506.5|89456.5|666
1643602200000|2022-01-31 04:10:00|89525.4|89475.4|89523.6|89473.6|89531.9|89481.9|89515.7|89465.7|754
1643602500000|2022-01-31 04:15:00|89524.7|89474.7|89519.3|89469.3|89525.7|89475.7|89514.4|89464.4|501
1643602800000|2022-01-31 04:20:00|89518.8|89468.8|89524.1|89474.1|89528.3|89478.3|89515.2|89465.2|343
1643603100000|2022-01-31 04:25:00|89524|89474|89516|89466|89526.7|89476.7|89511.6|89461.6|480
1643603400000|2022-01-31 04:30:00|89516.2|89466.2|89525.3|89475.3|89526.8|89476.8|89514.5|89464.5|436
1643603700000|2022-01-31 04:35:00|89523.4|89473.4|89510.2|89460.2|89524.9|89474.9|89503.2|89453.2|510
1643604000000|2022-01-31 04:40:00|89510.7|89460.7|89507.7|89457.7|89514.5|89464.5|89496.1|89446.1|490
1643604300000|2022-01-31 04:45:00|89507.3|89457.3|89509.6|89459.6|89510.9|89460.9|89496.4|89446.4|662
1643604600000|2022-01-31 04:50:00|89509.1|89459.1|89507.3|89457.3|89514.4|89464.4|89501.5|89451.5|496
1643604900000|2022-01-31 04:55:00|89504.6|89454.6|89516.5|89466.5|89518.5|89468.5|89503.8|89453.8|445
1643605200000|2022-01-31 05:00:00|89516.3|89466.3|89524.5|89474.5|89526.8|89476.8|89515.3|89465.3|397
1643605500000|2022-01-31 05:05:00|89524.3|89474.3|89512.2|89462.2|89527.6|89477.6|89508.2|89458.2|535
1643605800000|2022-01-31 05:10:00|89512.1|89462.1|89577.2|89527.2|89589.4|89539.4|89503.8|89453.8|540
1643606100000|2022-01-31 05:15:00|89577|89527|89595.9|89545.9|89601.5|89551.5|89567.1|89517.1|517
1643606400000|2022-01-31 05:20:00|89596|89546|89568|89518|89599.6|89549.6|89564.1|89514.1|542
1643606700000|2022-01-31 05:25:00|89567.9|89517.9|89564.6|89514.6|89580.3|89530.3|89561.6|89511.6|608
1643607000000|2022-01-31 05:30:00|89564.8|89514.8|89583.9|89533.9|89591.2|89541.2|89564.6|89514.6|640
1643607300000|2022-01-31 05:35:00|89583.3|89533.3|89580.6|89530.6|89593.7|89543.7|89576.9|89526.9|618
1643607600000|2022-01-31 05:40:00|89580.4|89530.4|89588.2|89538.2|89594.5|89544.5|89579.3|89529.3|569
1643607900000|2022-01-31 05:45:00|89589.7|89539.7|89581.9|89531.9|89590.5|89540.5|89575|89525|534
1643608200000|2022-01-31 05:50:00|89581.5|89531.5|89569.7|89519.7|89582.1|89532.1|89541.1|89491.1|675
1643608500000|2022-01-31 05:55:00|89570.1|89520.1|89571.2|89521.2|89587|89537|89563.8|89513.8|989
1643608800000|2022-01-31 06:00:00|89571.3|89521.3|89494.6|89444.6|89589.9|89539.9|89494.4|89444.4|996
1643609100000|2022-01-31 06:05:00|89494.7|89444.7|89501|89451|89506.2|89456.2|89482.1|89432.1|807
1643609400000|2022-01-31 06:10:00|89500.8|89450.8|89490.4|89440.4|89504.8|89454.8|89481.4|89431.4|862
1643609700000|2022-01-31 06:15:00|89490.2|89440.2|89510.9|89460.9|89512.6|89462.6|89475.2|89425.2|756
1643610000000|2022-01-31 06:20:00|89511.3|89461.3|89499.4|89449.4|89517.3|89467.3|89497.1|89447.1|873
1643610300000|2022-01-31 06:25:00|89498.1|89448.1|89510.2|89460.2|89511.5|89461.5|89497.2|89447.2|504
1643610600000|2022-01-31 06:30:00|89503.3|89453.3|89501.1|89451.1|89518.3|89468.3|89486.3|89436.3|855
1643610900000|2022-01-31 06:35:00|89501.4|89451.4|89482|89432|89504.6|89454.6|89472|89422|650
1643611200000|2022-01-31 06:40:00|89481.7|89431.7|89480.4|89430.4|89488.8|89438.8|89471.9|89421.9|671
1643611500000|2022-01-31 06:45:00|89479.7|89429.7|89489.3|89439.3|89491.2|89441.2|89446.4|89396.4|806
1643611800000|2022-01-31 06:50:00|89489.2|89439.2|89471.7|89421.7|89495.1|89445.1|89469|89419|775
1643612100000|2022-01-31 06:55:00|89471.9|89421.9|89535.8|89485.8|89567.2|89517.2|89426.9|89376.9|1081
1643612400000|2022-01-31 07:00:00|89534.3|89484.3|89522.1|89472.1|89573.6|89523.6|89511.2|89463.9|1363
1643612700000|2022-01-31 07:05:00|89518.5|89468.5|89523.7|89498.7|89541.8|89501|89482.4|89432.4|1156
1643613000000|2022-01-31 07:10:00|89523.8|89498.8|89582.5|89532.5|89597.2|89547.2|89516.7|89478.2|1080
1643613300000|2022-01-31 07:15:00|89584|89534|89602.5|89552.5|89606.4|89564.6|89542.1|89492.7|1211
1643613600000|2022-01-31 07:20:00|89602.8|89552.8|89640.7|89590.7|89640.8|89601.7|89568.9|89530.5|1167
1643613900000|2022-01-31 07:25:00|89641.1|89591.1|89644.8|89619.8|89660.6|89626.8|89614.5|89577.9|1182
1643614200000|2022-01-31 07:30:00|89644.9|89619.9|89692.1|89667.1|89692.6|89667.6|89631.7|89606.7|1338
1643614500000|2022-01-31 07:35:00|89693.4|89668.4|89751.4|89726.4|89804.8|89767.4|89687.6|89662.6|1338
1643614800000|2022-01-31 07:40:00|89750.8|89725.8|89789.7|89764.7|89816.2|89791.2|89745.4|89718.5|1118
1643615100000|2022-01-31 07:45:00|89789.8|89764.8|89741.3|89716.3|89798.7|89773.7|89731.2|89704.2|1256
1643615400000|2022-01-31 07:50:00|89741.4|89716.4|89655.7|89630.7|89741.7|89716.7|89654.3|89629.3|1172
1643615700000|2022-01-31 07:55:00|89659.8|89634.8|89539.5|89514.5|89661.2|89635.2|89527.3|89495.8|1642
1643616000000|2022-01-31 08:00:00|89545.9|89495.9|89594.7|89569.7|89605.4|89571.8|89520|89477.4|1691
1643616300000|2022-01-31 08:05:00|89591.8|89566.8|89548.2|89523.2|89647.9|89617.2|89542.5|89507.2|1743
1643616600000|2022-01-31 08:10:00|89547.7|89522.7|89540.8|89515.8|89552.2|89527.2|89486.9|89451.5|1737
1643616900000|2022-01-31 08:15:00|89539.5|89514.5|89587.6|89562.6|89598.3|89573.3|89506.1|89475.6|1639
1643617200000|2022-01-31 08:20:00|89587.9|89562.9|89528|89503|89594.3|89569.3|89491.2|89466.2|1666
1643617500000|2022-01-31 08:25:00|89528.1|89503.1|89565.2|89540.2|89583.9|89546.8|89507.2|89482.2|1343
1643617800000|2022-01-31 08:30:00|89564.7|89539.7|89594.2|89569.2|89626.8|89589.9|89553.9|89528.9|1346
1643618100000|2022-01-31 08:35:00|89594.1|89569.1|89597.2|89572.2|89627.2|89591.9|89566.1|89533.5|1416
1643618400000|2022-01-31 08:40:00|89597.3|89572.3|89630.7|89605.7|89647.6|89620.8|89582.3|89557.3|1322
1643618700000|2022-01-31 08:45:00|89630.1|89605.1|89655.5|89630.5|89659.1|89634.1|89590.2|89565.2|1283
1643619000000|2022-01-31 08:50:00|89655.6|89630.6|89652.1|89627.1|89699.2|89674.2|89634.1|89609.1|1390
1643619300000|2022-01-31 08:55:00|89652.7|89627.7|89679.8|89654.8|89688.3|89659.1|89648.7|89623.7|1536
1643619600000|2022-01-31 09:00:00|89680.3|89655.3|89592.3|89567.3|89714.5|89684.7|89570.3|89545.3|1517
1643619900000|2022-01-31 09:05:00|89593.1|89568.1|89583.8|89558.8|89620.9|89595.9|89577.3|89552.3|1468
1643620200000|2022-01-31 09:10:00|89584|89559|89581.1|89556.1|89606.3|89581.3|89574.3|89549.3|1226
1643620500000|2022-01-31 09:15:00|89581.2|89556.2|89632|89607|89654.8|89629.8|89574.7|89549.7|1436
1643620800000|2022-01-31 09:20:00|89632.1|89607.1|89635.3|89610.3|89678.5|89644.6|89617.2|89592.2|1557
1643621100000|2022-01-31 09:25:00|89636.3|89611.3|89631.1|89606.1|89654.9|89629.9|89565|89535.6|1477
1643621400000|2022-01-31 09:30:00|89631|89606|89642.7|89617.7|89657.4|89625|89612.3|89587.3|1371
1643621700000|2022-01-31 09:35:00|89642.8|89617.8|89564|89539|89643.9|89618.9|89558.5|89533.5|1363
1643622000000|2022-01-31 09:40:00|89564.3|89539.3|89526.6|89501.6|89564.5|89539.5|89491.8|89466.8|1519
1643622300000|2022-01-31 09:45:00|89526.1|89501.1|89523.9|89498.9|89549.1|89524.1|89488.8|89463.8|1467
1643622600000|2022-01-31 09:50:00|89524.2|89499.2|89535.8|89510.8|89559.3|89534.3|89496.6|89471.6|1448
1643622900000|2022-01-31 09:55:00|89535.2|89510.2|89511.5|89486.5|89569.8|89535.2|89497.3|89470.8|1517
1643623200000|2022-01-31 10:00:00|89509.3|89484.3|89532.9|89482.9|89560.1|89535.1|89489.7|89455.4|1499
1643623500000|2022-01-31 10:05:00|89521.1|89496.1|89540.2|89515.2|89559.8|89534.8|89495.4|89469|1457
1643623800000|2022-01-31 10:10:00|89540.8|89515.8|89564|89539|89576.6|89551.6|89515.7|89490.7|1214
1643624100000|2022-01-31 10:15:00|89564.9|89539.9|89565.2|89540.2|89567.8|89542.8|89543.7|89518.7|1186
1643624400000|2022-01-31 10:20:00|89565.3|89540.3|89628.3|89603.3|89641.6|89616.6|89536.9|89511.9|1142
1643624700000|2022-01-31 10:25:00|89628.5|89603.5|89559|89534|89630.8|89605.8|89535.7|89510.7|1297
1643625000000|2022-01-31 10:30:00|89560.6|89535.6|89556.1|89531.1|89576|89551|89533.5|89508.5|1386
1643625300000|2022-01-31 10:35:00|89555.4|89530.4|89608.3|89583.3|89625.3|89600.3|89555.4|89530.4|1298
1643625600000|2022-01-31 10:40:00|89608.6|89583.6|89569.2|89544.2|89619.8|89594.8|89529.3|89491.7|1366
1643625900000|2022-01-31 10:45:00|89568|89543|89597.2|89572.2|89602.1|89577.1|89551|89526|1255
1643626200000|2022-01-31 10:50:00|89597.3|89572.3|89533|89508|89614.1|89589.1|89530.5|89488|1399
1643626500000|2022-01-31 10:55:00|89532.9|89507.9|89643.1|89618.1|89644|89619|89530.8|89505.8|1432
1643626800000|2022-01-31 11:00:00|89643.5|89618.5|89769.3|89744.3|89775.1|89750.1|89643.5|89618.5|1529
1643627100000|2022-01-31 11:05:00|89770.7|89745.7|89769.7|89744.7|89778.7|89753.7|89748.7|89723.7|1506
1643627400000|2022-01-31 11:10:00|89770.2|89745.2|89733.1|89708.1|89774.6|89749.6|89680.2|89655.2|1558
1643627700000|2022-01-31 11:15:00|89733.4|89708.4|89717.7|89692.7|89751.9|89726.9|89701.1|89676.1|1517
1643628000000|2022-01-31 11:20:00|89717.8|89692.8|89782.1|89757.1|89812.6|89772.6|89704.4|89679.4|1386
1643628300000|2022-01-31 11:25:00|89782|89757|89760.7|89735.7|89798.1|89773.1|89750.8|89725.8|1507
1643628600000|2022-01-31 11:30:00|89756.7|89731.7|89764.6|89739.6|89814.1|89789.1|89728.6|89703.6|1555
1643628900000|2022-01-31 11:35:00|89767.1|89742.1|89844.8|89819.8|89864.5|89839.5|89766.1|89741.1|1475
1643629200000|2022-01-31 11:40:00|89843.7|89818.7|89859.4|89834.4|89862.2|89837.2|89817.3|89792.3|1495
1643629500000|2022-01-31 11:45:00|89858|89833|89860.9|89835.9|89882|89857|89810.2|89785.2|1278
1643629800000|2022-01-31 11:50:00|89861.7|89836.7|89762.9|89737.9|89862|89837|89761.6|89736.6|1484
1643630100000|2022-01-31 11:55:00|89763.3|89738.3|89748.2|89723.2|89763.3|89738.3|89706.7|89681.7|1480
1643630400000|2022-01-31 12:00:00|89748.5|89723.5|89791.6|89766.6|89792.9|89767.9|89743.3|89718.3|1404
1643630700000|2022-01-31 12:05:00|89791.5|89766.5|89918.7|89893.7|89918.7|89893.7|89787|89762|1524
1643631000000|2022-01-31 12:10:00|89920|89895|89972.8|89947.8|89976.3|89951.3|89891.8|89866.8|1488
1643631300000|2022-01-31 12:15:00|89972.1|89947.1|90039.5|90014.5|90040.7|90015.7|89971.3|89946.3|1362
1643631600000|2022-01-31 12:20:00|90039.8|90014.8|90062.8|90037.8|90074.8|90049.8|90038.1|90013.1|1244
1643631900000|2022-01-31 12:25:00|90062.9|90037.9|89847.9|89822.9|90064.8|90039.8|89840.2|89815.2|1657
1643632200000|2022-01-31 12:30:00|89848.3|89823.3|89901.2|89876.2|89930.1|89905.1|89845|89820|1500
1643632500000|2022-01-31 12:35:00|89901.1|89876.1|89842.6|89817.6|89901.8|89876.8|89829.9|89804.9|1396
1643632800000|2022-01-31 12:40:00|89842.3|89817.3|89758.1|89733.1|89881.6|89856.6|89753.3|89728.3|1350
1643633100000|2022-01-31 12:45:00|89758|89733|89620.8|89595.8|89769.3|89744.3|89616.7|89591.7|1453
1643633400000|2022-01-31 12:50:00|89621.2|89596.2|89683.5|89658.5|89698.7|89661|89596.4|89571.4|1310
1643633700000|2022-01-31 12:55:00|89682.9|89657.9|89698.7|89648.7|89719.7|89669.7|89587.6|89562.6|1693
1643634000000|2022-01-31 13:00:00|89698.8|89648.8|89685.3|89660.3|89734.2|89684.2|89622.9|89586.2|1823
1643634300000|2022-01-31 13:05:00|89686|89661|89756.2|89731.2|89775.7|89750.7|89661.9|89636.9|1629
1643634600000|2022-01-31 13:10:00|89756.4|89731.4|89730.6|89705.6|89759.3|89734.3|89681.7|89649.3|1515
1643634900000|2022-01-31 13:15:00|89730.7|89705.7|89746.5|89721.5|89757.3|89732.3|89693|89668|1420
1643635200000|2022-01-31 13:20:00|89750.1|89725.1|89656.5|89631.5|89751.1|89726.1|89648.3|89611.4|1405
1643635500000|2022-01-31 13:25:00|89656.7|89631.7|89497.1|89472.1|89662.7|89637.7|89496.9|89465.7|1605
1643635800000|2022-01-31 13:30:00|89496.9|89471.9|89422.1|89397.1|89536.5|89511.5|89415.2|89390.2|1807
1643636100000|2022-01-31 13:35:00|89423.4|89398.4|89305.3|89280.3|89433.8|89408.8|89302.8|89277.8|1829
1643636400000|2022-01-31 13:40:00|89305|89280|89330.8|89305.8|89380.8|89355.8|89293.3|89268.3|1729
1643636700000|2022-01-31 13:45:00|89330|89305|89349.2|89324.2|89373.1|89348.1|89312.3|89287.3|1734
1643637000000|2022-01-31 13:50:00|89348.9|89323.9|89251.5|89226.5|89349.2|89324.2|89215.8|89190.8|1705
1643637300000|2022-01-31 13:55:00|89250.6|89225.6|89185.5|89160.5|89255.6|89230.6|89180.8|89144|1731
1643637600000|2022-01-31 14:00:00|89185.2|89160.2|89179.9|89154.9|89223.9|89198.9|89170.1|89145.1|1807
1643637900000|2022-01-31 14:05:00|89180.8|89155.8|89150|89125|89190.1|89165.1|89130.6|89096.4|1702
1643638200000|2022-01-31 14:10:00|89149.6|89124.6|89111.3|89086.3|89155.9|89130.9|89088.7|89063.7|1586
1643638500000|2022-01-31 14:15:00|89111.2|89086.2|89135.5|89110.5|89154.1|89129.1|89104.9|89079.9|1511
1643638800000|2022-01-31 14:20:00|89135|89110|89252.8|89227.8|89262.2|89237.2|89134.6|89109.6|1553
1643639100000|2022-01-31 14:25:00|89250.1|89225.1|89286.5|89261.5|89292.3|89267.3|89213.8|89188.8|1829
1643639400000|2022-01-31 14:30:00|89286.6|89261.6|89203.8|89178.8|89332.8|89296.3|89195|89170|2043
1643639700000|2022-01-31 14:35:00|89204|89179|89230.9|89205.9|89269.7|89244.7|89148.3|89110.9|1965
1643640000000|2022-01-31 14:40:00|89231.8|89206.8|89291.5|89266.5|89319.3|89294.3|89230.8|89205.8|1735
1643640300000|2022-01-31 14:45:00|89291.8|89266.8|89295|89270|89310.9|89285.9|89238.8|89209.7|1764
1643640600000|2022-01-31 14:50:00|89296.6|89271.6|89263|89238|89316.3|89291.3|89186.6|89161.6|1819
1643640900000|2022-01-31 14:55:00|89264.1|89239.1|89292.2|89267.2|89331.2|89301|89262.8|89237.8|1713
1643641200000|2022-01-31 15:00:00|89291.2|89266.2|89346.5|89296.5|89375.8|89335.5|89289.3|89252.5|1837
1643641500000|2022-01-31 15:05:00|89346.3|89296.3|89281.6|89256.6|89391.2|89357.5|89269.7|89229.7|1814
1643641800000|2022-01-31 15:10:00|89282.1|89257.1|89277.9|89252.9|89312|89272.9|89210.6|89172.5|1860
1643642100000|2022-01-31 15:15:00|89278|89253|89208.3|89158.3|89292.7|89253.1|89159.6|89109.6|1905
1643642400000|2022-01-31 15:20:00|89208.2|89158.2|89198.6|89148.6|89252.6|89202.6|89171.7|89121.7|1926
1643642700000|2022-01-31 15:25:00|89198.1|89148.1|89105.3|89055.3|89239|89189|89083.3|89040|1800
1643643000000|2022-01-31 15:30:00|89105|89055|89071.2|89021.2|89162.9|89112.9|89047.1|88997.1|1820
1643643300000|2022-01-31 15:35:00|89070.9|89020.9|89079.9|89029.9|89157.9|89115.2|89043.6|88993.6|1769
1643643600000|2022-01-31 15:40:00|89080.5|89030.5|89259.3|89209.3|89300.6|89250.6|89079.3|89029.3|1827
1643643900000|2022-01-31 15:45:00|89259|89209|89279.9|89229.9|89394|89348.9|89243.6|89193.6|1926
1643644200000|2022-01-31 15:50:00|89280|89230|89227.6|89177.6|89283.3|89240.6|89107.5|89057.5|2082
1643644500000|2022-01-31 15:55:00|89227.7|89177.7|89172.6|89122.6|89310.4|89260.4|89156.4|89106.4|2162
1643644800000|2022-01-31 16:00:00|89169.9|89119.9|89120.4|89070.4|89229.2|89179.2|89115.9|89065.9|2135
1643645100000|2022-01-31 16:05:00|89118.7|89068.7|89204|89154|89210.6|89160.6|89109.8|89059.8|1977
1643645400000|2022-01-31 16:10:00|89207.8|89157.8|89211.5|89161.5|89245.6|89195.6|89195|89145|1755
1643645700000|2022-01-31 16:15:00|89212.3|89162.3|89267.9|89217.9|89271.5|89221.5|89196.7|89146.7|1809
1643646000000|2022-01-31 16:20:00|89267.6|89217.6|89297.8|89247.8|89341.1|89291.1|89225.7|89175.7|1826
1643646300000|2022-01-31 16:25:00|89296.4|89246.4|89373.5|89323.5|89405.7|89355.7|89262.4|89212.4|1712
1643646600000|2022-01-31 16:30:00|89373|89323|89291.4|89241.4|89415.8|89365.8|89258.6|89208.6|1859
1643646900000|2022-01-31 16:35:00|89291.2|89241.2|89246.6|89196.6|89293.1|89243.1|89227.7|89177.7|1625
1643647200000|2022-01-31 16:40:00|89246.3|89196.3|89197.7|89147.7|89257.8|89207.8|89173.5|89123.5|1667
1643647500000|2022-01-31 16:45:00|89197.6|89147.6|89178.3|89128.3|89241.3|89191.3|89171.7|89122.6|1563
1643647800000|2022-01-31 16:50:00|89178.5|89128.5|89106.6|89056.6|89191.3|89153.1|89087.6|89039.5|1544
1643648100000|2022-01-31 16:55:00|89106.7|89056.7|89114|89064|89130.2|89081.7|89069.6|89031.4|1371
1643648400000|2022-01-31 17:00:00|89114.2|89064.2|89121|89071|89158.7|89108.7|89104.5|89054.5|1793
1643648700000|2022-01-31 17:05:00|89121.3|89071.3|89057.2|89007.2|89121.7|89071.7|89048.9|88998.9|1548
1643649000000|2022-01-31 17:10:00|89057.1|89007.1|89086.3|89036.3|89106.6|89056.6|89051.8|89001.8|1616
1643649300000|2022-01-31 17:15:00|89085.4|89035.4|89099.9|89049.9|89118.9|89068.9|89066.3|89016.3|1563
1643649600000|2022-01-31 17:20:00|89102|89052|89168.5|89118.5|89171.8|89121.8|89096|89046|1511
1643649900000|2022-01-31 17:25:00|89168.9|89118.9|89154|89104|89181.5|89131.5|89151.6|89101.6|1196
1643650200000|2022-01-31 17:30:00|89154.6|89104.6|89175.8|89125.8|89181.7|89131.7|89145.8|89095.8|1241
1643650500000|2022-01-31 17:35:00|89175.2|89125.2|89239.7|89189.7|89241.3|89191.3|89167.4|89117.4|1260
1643650800000|2022-01-31 17:40:00|89239.8|89189.8|89170.9|89120.9|89249.3|89199.3|89163.3|89113.3|1360
1643651100000|2022-01-31 17:45:00|89171.1|89121.1|89133.3|89083.3|89171.1|89121.1|89127.9|89077.9|1188
1643651400000|2022-01-31 17:50:00|89133.4|89083.4|89114|89064|89143.9|89093.9|89107.2|89057.2|1223
1643651700000|2022-01-31 17:55:00|89113.4|89063.4|89089.2|89039.2|89113.7|89067.6|89087.1|89037.1|856
1643652000000|2022-01-31 18:00:00|89089.8|89039.8|89071.1|89021.1|89103.9|89053.9|89070.9|89020.9|1060
1643652300000|2022-01-31 18:05:00|89071.2|89021.2|89045.3|88995.3|89071.2|89021.2|89045.1|88995.1|1035
1643652600000|2022-01-31 18:10:00|89043.7|88993.7|89013.4|88963.4|89044.6|88994.6|89004.5|88957.7|1382
1643652900000|2022-01-31 18:15:00|89012.7|88962.7|88975.9|88925.9|89020.1|88970.1|88975.9|88925.9|1437
1643653200000|2022-01-31 18:20:00|88974.7|88924.7|88979.6|88929.6|88997.8|88947.8|88969.4|88919.4|1194
1643653500000|2022-01-31 18:25:00|88979.9|88929.9|88994.4|88944.4|89010|88960|88976.3|88926.3|1140
1643653800000|2022-01-31 18:30:00|88994.5|88944.5|89013.8|88963.8|89026.9|88976.9|88987.7|88937.7|1158
1643654100000|2022-01-31 18:35:00|89013.4|88963.4|88938.3|88888.3|89016.3|88966.3|88937.9|88887.9|1124
1643654400000|2022-01-31 18:40:00|88938.2|88888.2|88953|88903|88953|88903|88927.4|88877.4|1014
1643654700000|2022-01-31 18:45:00|88952.5|88902.5|88962.9|88912.9|88966.5|88916.5|88936.3|88886.3|1312
1643655000000|2022-01-31 18:50:00|88962.5|88912.5|88953|88903|88973.9|88923.9|88949|88899|1257
1643655300000|2022-01-31 18:55:00|88952.6|88902.6|88963.2|88913.2|88977.8|88931.4|88944.8|88894.8|1195
1643655600000|2022-01-31 19:00:00|88964.2|88914.2|88962.7|88912.7|88968|88924.5|88938.4|88900.8|1052
1643655900000|2022-01-31 19:05:00|88963.6|88913.6|88955.7|88905.7|88971.2|88929.6|88948|88903.8|1175
1643656200000|2022-01-31 19:10:00|88956.1|88906.1|88965.1|88915.1|88968|88918|88930.9|88880.9|1061
1643656500000|2022-01-31 19:15:00|88965.3|88915.3|88968.7|88918.7|88970|88920|88960.9|88910.9|1156
1643656800000|2022-01-31 19:20:00|88968.8|88918.8|88960.2|88910.2|88969|88919|88953.8|88903.8|1039
1643657100000|2022-01-31 19:25:00|88960.5|88910.5|88931.6|88881.6|88964|88914|88925.8|88875.8|1128
1643657400000|2022-01-31 19:30:00|88931.7|88881.7|88943|88893|88944.9|88894.9|88928.7|88878.7|967
1643657700000|2022-01-31 19:35:00|88942.9|88892.9|88933.7|88883.7|88947.9|88897.9|88932|88882|917
1643658000000|2022-01-31 19:40:00|88934.1|88884.1|88901.5|88851.5|88935.9|88885.9|88892.9|88842.9|1006
1643658300000|2022-01-31 19:45:00|88901.4|88851.4|88924.5|88874.5|88936.4|88886.4|88880.1|88830.1|1152
1643658600000|2022-01-31 19:50:00|88924.4|88874.4|88947.8|88897.8|88950.2|88900.2|88885.3|88835.3|1500
1643658900000|2022-01-31 19:55:00|88947.5|88897.5|88897.8|88847.8|88949.4|88899.4|88881.8|88831.8|1829
1643659200000|2022-01-31 20:00:00|88898.5|88848.5|88909.2|88859.2|88928.6|88878.6|88886.9|88836.9|1495
1643659500000|2022-01-31 20:05:00|88909|88859|88945.7|88895.7|88957.3|88907.3|88908|88858|1404
1643659800000|2022-01-31 20:10:00|88945.9|88895.9|89038.3|88988.3|89041.8|88991.8|88942.8|88892.8|1621
1643660100000|2022-01-31 20:15:00|89038.5|88988.5|89024.1|88974.1|89038.7|88988.7|88990.8|88940.8|1388
1643660400000|2022-01-31 20:20:00|89023.6|88973.6|88943.4|88893.4|89029.5|88979.5|88942.4|88892.4|1490
1643660700000|2022-01-31 20:25:00|88941.8|88891.8|88954.5|88904.5|88956.8|88906.8|88923.2|88873.2|1411
1643661000000|2022-01-31 20:30:00|88954.4|88904.4|88890.6|88840.6|88955.6|88905.6|88886.9|88836.9|1122
1643661300000|2022-01-31 20:35:00|88890.4|88840.4|88916.7|88866.7|88920.8|88870.8|88884.2|88834.2|1209
1643661600000|2022-01-31 20:40:00|88918.7|88868.7|88938|88888|88940.1|88890.1|88910.9|88860.9|1139
1643661900000|2022-01-31 20:45:00|88937.3|88887.3|88970.1|88920.1|88976.4|88926.4|88936.7|88886.7|1270
1643662200000|2022-01-31 20:50:00|88971.3|88921.3|88951.8|88901.8|88971.3|88921.3|88936.3|88886.3|1068
1643662500000|2022-01-31 20:55:00|88951.9|88901.9|88973.6|88923.6|88986.8|88936.8|88951.9|88901.9|1324
1643662800000|2022-01-31 21:00:00|88973.4|88923.4|88990.7|88940.7|88996.5|88946.5|88968.9|88918.9|1191
1643663100000|2022-01-31 21:05:00|88990.6|88940.6|88986.5|88936.5|89000.3|88950.3|88983.6|88933.6|662
1643663400000|2022-01-31 21:10:00|88986.4|88936.4|88986|88936|88991.4|88941.4|88972.2|88922.2|700
1643663700000|2022-01-31 21:15:00|88983.6|88933.6|88986.6|88936.6|89003.8|88953.8|88979.9|88929.9|755
1643664000000|2022-01-31 21:20:00|88989.1|88939.1|89018.8|88968.8|89024.5|88974.5|88988.9|88938.9|597
1643664300000|2022-01-31 21:25:00|89019.7|88969.7|89030.6|88980.6|89033.2|88983.2|89005.1|88955.1|584
1643664600000|2022-01-31 21:30:00|89030.1|88980.1|89021|88971|89035.9|88985.9|89018.4|88968.4|662
1643664900000|2022-01-31 21:35:00|89020.7|88970.7|89027.5|88977.5|89035.2|88985.2|89018.4|88968.4|717
1643665200000|2022-01-31 21:40:00|89023.6|88973.6|89020.4|88970.4|89032.7|88982.7|89017.6|88967.6|603
1643665500000|2022-01-31 21:45:00|89020.5|88970.5|89026.9|88976.9|89040|88990|89015.5|88965.5|461
1643665800000|2022-01-31 21:50:00|89027.3|88977.3|89015.5|88965.5|89033|88983|89012.2|88962.2|346
1643666100000|2022-01-31 21:55:00|89016.5|88966.5|89047.9|88893.1|89107.8|88980.6|89004.3|88872.2|548
1643666400000|2022-01-31 22:00:00|89047.4|88892.7|89130.6|88930.6|89170.4|88970.4|89041.9|88844.7|241
1643666700000|2022-01-31 22:05:00|89130.3|88930.3|89146.9|88946.9|89173.7|88973.7|89038.5|88844.1|150
1643667000000|2022-01-31 22:10:00|89134.8|88934.8|89150.1|88950.1|89191.2|88991.2|89052.1|88852.1|507
1643667300000|2022-01-31 22:15:00|89168.7|88968.7|89197.4|88997.4|89234.3|89034.3|89114.6|88914.6|205
1643667600000|2022-01-31 22:20:00|89194.4|88994.4|89182.1|88982.1|89242.8|89042.8|89116.5|88916.5|222
1643667900000|2022-01-31 22:25:00|89171.6|88971.6|89210.8|89010.8|89229.1|89029.1|89115.9|88915.9|216
1643668200000|2022-01-31 22:30:00|89204.2|89004.2|89232.7|89032.7|89240.3|89040.3|89166.8|88966.8|151
1643668500000|2022-01-31 22:35:00|89226.4|89026.4|89239.2|89039.2|89243.6|89043.6|89154.9|88954.9|100
1643668800000|2022-01-31 22:40:00|89206.8|89006.8|89168.2|88968.2|89241.8|89041.8|89137|88937|118
1643669100000|2022-01-31 22:45:00|89186.8|88986.8|89186.3|88986.3|89229.3|89029.3|89151.8|88951.8|212
1643669400000|2022-01-31 22:50:00|89206.5|89006.5|89215.9|89015.9|89229|89029|89167|88967|253
1643669700000|2022-01-31 22:55:00|89222.8|89022.8|89194.1|88994.1|89234.9|89034.9|89170.3|88970.3|265
1643670000000|2022-01-31 23:00:00|89199|88999|89168.9|88968.9|89220.9|89020.9|89112.5|88912.5|585
1643670300000|2022-01-31 23:05:00|89189.4|88989.4|89172.5|88972.5|89205|89005|89147.6|88947.6|525
1643670600000|2022-01-31 23:10:00|89179.1|88979.1|89137.6|88979.3|89192.2|88993.6|89120.2|88953.9|803
1643670900000|2022-01-31 23:15:00|89134.7|88978.9|89084.1|89034.1|89138.7|89038.1|89063.6|88963|842
1643671200000|2022-01-31 23:20:00|89080.3|89030.3|89072.9|89022.9|89090.5|89040.5|89063.4|89013.4|1522
1643671500000|2022-01-31 23:25:00|89073.1|89023.1|89077.3|89027.3|89108|89037.2|89064.3|88981|1424
1643671800000|2022-01-31 23:30:00|89076.8|89026.8|89065.7|89015.7|89119.8|89042.3|89061.6|88989.5|1160
1643672100000|2022-01-31 23:35:00|89066.7|89016.7|89078.9|89028.9|89085.1|89035.1|89060.7|89010.7|896
1643672400000|2022-01-31 23:40:00|89078.3|89028.3|89067.3|89017.3|89081|89031|89063|89013|804
1643672700000|2022-01-31 23:45:00|89067.1|89017.1|89062.8|89012.8|89068.6|89018.6|89056.9|89006.9|621
1643673000000|2022-01-31 23:50:00|89062.6|89012.6|89069.9|89019.9|89071.8|89021.8|89051.5|89001.5|518
1643673300000|2022-01-31 23:55:00|89070|89020|89084.6|89034.6|89089.7|89039.7|89059.1|89009.1|970
1643673600000|2022-02-01 00:00:00|89083.9|89033.9|89074.8|89024.8|89101.2|89051.2|89069|89019|1826
1643673900000|2022-02-01 00:05:00|89075.1|89025.1|89072.2|89022.2|89096.3|89046.3|89070.2|89020.2|1517
1643674200000|2022-02-01 00:10:00|89072|89022|89086.2|89036.2|89108.1|89058.1|89065.2|89015.2|1464
1643674500000|2022-02-01 00:15:00|89086.3|89036.3|89103|89053|89115.2|89065.2|89078.7|89028.7|1369
1643674800000|2022-02-01 00:20:00|89100.4|89050.4|89101.2|89051.2|89108.7|89058.7|89078.9|89028.9|1660
1643675100000|2022-02-01 00:25:00|89101.5|89051.5|89119.5|89069.5|89152.9|89073.3|89090.4|89026.7|1433
1643675400000|2022-02-01 00:30:00|89119.9|89069.9|89132.5|89082.5|89140|89090|89091.8|89041.8|1142
1643675700000|2022-02-01 00:35:00|89131.8|89081.8|89127|89077|89168.5|89098.6|89113.5|89038.1|1238
1643676000000|2022-02-01 00:40:00|89126.8|89076.8|89124.4|89074.4|89141.3|89091.3|89116.1|89066.1|811
1643676300000|2022-02-01 00:45:00|89124.8|89074.8|89126.3|89076.3|89162.6|89087.2|89121.3|89036.5|849
1643676600000|2022-02-01 00:50:00|89126.7|89076.7|89141.2|89091.2|89146.8|89096.8|89117.1|89067.1|1030
1643676900000|2022-02-01 00:55:00|89140.9|89090.9|89121.9|89071.9|89179.9|89105.2|89114|89017.2|1190
1643677200000|2022-02-01 01:00:00|89122|89072|89129.3|89079.3|89137.5|89087.5|89101.3|89051.3|912
1643677500000|2022-02-01 01:05:00|89129.5|89079.5|89137.1|89087.1|89148.9|89098.9|89125.1|89075.1|958
1643677800000|2022-02-01 01:10:00|89137.2|89087.2|89114.3|89064.3|89146.5|89096.5|89104.9|89054.9|1449
1643678100000|2022-02-01 01:15:00|89114|89064|89125.1|89075.1|89166.6|89082.4|89101.6|89023.3|976
1643678400000|2022-02-01 01:20:00|89125.3|89075.3|89109.7|89059.7|89125.9|89075.9|89100.8|89050.8|767
1643678700000|2022-02-01 01:25:00|89109.3|89059.3|89118.4|89068.4|89127.8|89077.8|89102.5|89052.5|817
1643679000000|2022-02-01 01:30:00|89118.3|89068.3|89112.7|89062.7|89123.2|89073.2|89100.2|89050.2|893
1643679300000|2022-02-01 01:35:00|89114.7|89064.7|89141.7|89091.7|89179.8|89093.8|89110.6|89041.6|781
1643679600000|2022-02-01 01:40:00|89141.8|89091.8|89142|89092|89144.6|89094.6|89131|89081|646
1643679900000|2022-02-01 01:45:00|89142.1|89092.1|89142.7|89092.7|89154.9|89104.9|89136.2|89086.2|608
1643680200000|2022-02-01 01:50:00|89142.6|89092.6|89139.6|89089.6|89151.1|89101.1|89131.2|89081.2|724
1643680500000|2022-02-01 01:55:00|89140|89090|89139.2|89089.2|89153.9|89103.9|89133.9|89083.9|708
1643680800000|2022-02-01 02:00:00|89139.1|89089.1|89127.2|89077.2|89171.7|89094.2|89123.5|89037.1|735
1643681100000|2022-02-01 02:05:00|89127.9|89077.9|89129.1|89079.1|89175.8|89091.6|89117.5|89028.7|759
1643681400000|2022-02-01 02:10:00|89128.7|89078.7|89131.6|89081.6|89138.8|89088.8|89124.5|89074.5|607
1643681700000|2022-02-01 02:15:00|89131.7|89081.7|89126.5|89076.5|89138.3|89088.3|89117.4|89067.4|578
1643682000000|2022-02-01 02:20:00|89126.3|89076.3|89131.2|89081.2|89134.1|89084.1|89120.3|89070.3|626
1643682300000|2022-02-01 02:25:00|89130.9|89080.9|89128.1|89078.1|89143.9|89093.9|89111.8|89061.8|804
1643682600000|2022-02-01 02:30:00|89128.3|89078.3|89107.6|89057.6|89128.7|89078.7|89103.3|89053.3|664
1643682900000|2022-02-01 02:35:00|89107.4|89057.4|89079.8|89029.8|89110.1|89060.1|89077.8|89027.8|674
1643683200000|2022-02-01 02:40:00|89079.5|89029.5|89080.9|89030.9|89089.6|89039.6|89074.4|89024.4|622
1643683500000|2022-02-01 02:45:00|89081|89031|89081.1|89031.1|89083.1|89033.1|89068.4|89018.4|516
1643683800000|2022-02-01 02:50:00|89080.9|89030.9|89112.7|89062.7|89112.7|89062.7|89077.5|89027.5|877
1643684100000|2022-02-01 02:55:00|89112.6|89062.6|89082.9|89032.9|89112.9|89062.9|89075.2|89025.2|700
1643684400000|2022-02-01 03:00:00|89082.5|89032.5|89076.5|89026.5|89082.9|89032.9|89068.1|89018.1|547
1643684700000|2022-02-01 03:05:00|89075.4|89025.4|89070.4|89020.4|89084.1|89034.1|89065.6|89015.6|698
1643685000000|2022-02-01 03:10:00|89071|89021|89088.3|89038.3|89088.9|89038.9|89067.5|89017.5|699
1643685300000|2022-02-01 03:15:00|89088.4|89038.4|89074.8|89024.8|89089.2|89039.2|89067.9|89017.9|830
1643685600000|2022-02-01 03:20:00|89074.6|89024.6|89070.2|89020.2|89074.9|89024.9|89059.6|89009.6|934
1643685900000|2022-02-01 03:25:00|89070.8|89020.8|89082.7|89032.7|89082.7|89032.7|89064|89014|706
1643686200000|2022-02-01 03:30:00|89081.4|89031.4|89151.9|89101.9|89174|89124|89066.3|89016.3|1656
1643686500000|2022-02-01 03:35:00|89151|89101|89128|89078|89175.7|89105.5|89111|89035.8|1551
1643686800000|2022-02-01 03:40:00|89127.5|89077.5|89136.1|89086.1|89186.5|89102.7|89126.9|89037.8|1277
1643687100000|2022-02-01 03:45:00|89135.9|89085.9|89134.4|89084.4|89184.3|89090.8|89130.1|89034.8|788
1643687400000|2022-02-01 03:50:00|89134.6|89084.6|89124.3|89074.3|89179.6|89098.8|89119.3|89038.9|1015
1643687700000|2022-02-01 03:55:00|89123.9|89073.9|89111.6|89061.6|89130.5|89080.5|89096.2|89046.2|1593
1643688000000|2022-02-01 04:00:00|89111.2|89061.2|89098|89048|89115.2|89065.2|89089.8|89039.8|1151
1643688300000|2022-02-01 04:05:00|89098.1|89048.1|89078|89028|89098.8|89048.8|89064.5|89014.5|744
1643688600000|2022-02-01 04:10:00|89078.3|89028.3|89049.8|88999.8|89078.9|89028.9|89041.9|88991.9|859
1643688900000|2022-02-01 04:15:00|89051.5|89001.5|89051.4|89001.4|89061.9|89011.9|89044.9|88994.9|702
1643689200000|2022-02-01 04:20:00|89051.5|89001.5|89008.7|88958.7|89052.2|89002.2|89003.6|88953.6|613
1643689500000|2022-02-01 04:25:00|89009.1|88959.1|89013.1|88963.1|89021.6|88971.6|89002.1|88952.1|797
1643689800000|2022-02-01 04:30:00|89012.5|88962.5|89013.8|88963.8|89017.9|88967.9|89003.2|88953.2|501
1643690100000|2022-02-01 04:35:00|89013.6|88963.6|88945.2|88895.2|89025.1|88975.1|88935.2|88885.2|843
1643690400000|2022-02-01 04:40:00|88945.3|88895.3|88950|88900|88992.1|88942.1|88941.9|88891.9|1170
1643690700000|2022-02-01 04:45:00|88949.9|88899.9|88937.9|88887.9|88960.1|88910.1|88937.3|88887.3|687
1643691000000|2022-02-01 04:50:00|88937|88887|88907.5|88857.5|88950.6|88900.6|88905.1|88855.1|690
1643691300000|2022-02-01 04:55:00|88907.6|88857.6|88919.9|88869.9|88926.9|88876.9|88900.1|88850.1|700
1643691600000|2022-02-01 05:00:00|88920|88870|88907.9|88857.9|88921.4|88871.4|88900.8|88850.8|735
1643691900000|2022-02-01 05:05:00|88907.8|88857.8|88929.9|88879.9|88931.2|88881.2|88905|88855|565
1643692200000|2022-02-01 05:10:00|88929.6|88879.6|88926.9|88876.9|88934|88884|88922.9|88872.9|653
1643692500000|2022-02-01 05:15:00|88926.4|88876.4|88926.6|88876.6|88930.1|88880.1|88919|88869|490
1643692800000|2022-02-01 05:20:00|88926.3|88876.3|88919.9|88869.9|88931.6|88881.6|88914.4|88864.4|623
1643693100000|2022-02-01 05:25:00|88919.8|88869.8|88913.5|88863.5|88940.7|88890.7|88906.8|88856.8|980
1643693400000|2022-02-01 05:30:00|88914|88864|88904.5|88854.5|88914.6|88864.6|88902.9|88852.9|746
1643693700000|2022-02-01 05:35:00|88906.6|88856.6|88933|88883|88934.3|88884.3|88900.4|88850.4|899
1643694000000|2022-02-01 05:40:00|88932.4|88882.4|88928.5|88878.5|88937|88887|88923|88873|677
1643694300000|2022-02-01 05:45:00|88928.4|88878.4|88919.1|88869.1|88928.9|88878.9|88918.2|88868.2|866
1643694600000|2022-02-01 05:50:00|88919|88869|88918.9|88868.9|88930.8|88880.8|88905|88855|932
1643694900000|2022-02-01 05:55:00|88918.8|88868.8|88951.9|88901.9|88962.6|88912.6|88918.4|88868.4|1051
1643695200000|2022-02-01 06:00:00|88951.7|88901.7|88981.7|88931.7|88984.7|88934.7|88951.5|88901.5|917
1643695500000|2022-02-01 06:05:00|88981.9|88931.9|88981|88931|88993.7|88943.7|88959.2|88909.2|918
1643695800000|2022-02-01 06:10:00|88981.1|88931.1|88996|88946|88998.7|88948.7|88976.4|88926.4|701
1643696100000|2022-02-01 06:15:00|88995.7|88945.7|89001.3|88951.3|89009.9|88959.9|88994.7|88944.7|728
1643696400000|2022-02-01 06:20:00|89001.1|88951.1|89026.5|88976.5|89029.2|88979.2|89001.1|88951.1|885
1643696700000|2022-02-01 06:25:00|89026.4|88976.4|89016.4|88966.4|89039|88989|89014.3|88964.3|1068
1643697000000|2022-02-01 06:30:00|89016.6|88966.6|89009.2|88959.2|89022.7|88972.7|89005.3|88955.3|918
1643697300000|2022-02-01 06:35:00|89009.3|88959.3|89008.6|88958.6|89017|88967|89004.5|88954.5|682
1643697600000|2022-02-01 06:40:00|89008.7|88958.7|89023.2|88973.2|89025.4|88975.4|89005|88955|753
1643697900000|2022-02-01 06:45:00|89025.9|88975.9|89026.8|88976.8|89029.6|88979.6|89013.2|88963.2|788
1643698200000|2022-02-01 06:50:00|89028.1|88978.1|89020.4|88970.4|89030.2|88980.2|89017|88967|834
1643698500000|2022-02-01 06:55:00|89019.9|88969.9|89033.3|88983.3|89035.9|88985.9|89018.7|88968.7|1208
1643698800000|2022-02-01 07:00:00|89034.1|88984.1|88966.6|88916.6|89035.2|88985.2|88948.8|88908|1543
1643699100000|2022-02-01 07:05:00|88965.8|88915.8|88886.7|88836.7|88968.2|88918.2|88874.6|88831|1254
1643699400000|2022-02-01 07:10:00|88887.2|88837.2|88902.8|88852.8|88906.7|88859.2|88846.4|88807.8|1191
1643699700000|2022-02-01 07:15:00|88902.9|88852.9|88956.7|88931.7|88969|88931.7|88890.3|88852.7|1116
1643700000000|2022-02-01 07:20:00|88956.6|88931.6|88936.3|88911.3|88979.7|88937.3|88924.7|88877|1100
1643700300000|2022-02-01 07:25:00|88936.6|88911.6|88914.7|88864.7|89002.2|88956.7|88909.8|88859.8|1462
1643700600000|2022-02-01 07:30:00|88914.9|88864.9|88892.8|88867.8|88917.5|88878.3|88878.7|88839.6|1219
1643700900000|2022-02-01 07:35:00|88893.1|88868.1|88785.7|88735.7|88910.9|88873.2|88784.7|88734.7|1357
1643701200000|2022-02-01 07:40:00|88784.1|88734.1|88880.9|88830.9|88886.6|88836.6|88779.2|88729.2|1530
1643701500000|2022-02-01 07:45:00|88880.7|88830.7|88834.6|88784.6|88889.7|88839.7|88819.1|88782.1|1540
1643701800000|2022-02-01 07:50:00|88834|88784|88761.6|88711.6|88835|88793.4|88750.6|88711.6|1569
1643702100000|2022-02-01 07:55:00|88759.5|88709.5|88749.8|88699.8|88773.4|88734.4|88713.8|88671.9|1696
1643702400000|2022-02-01 08:00:00|88749.7|88699.7|88687.6|88637.6|88759.9|88709.9|88665.6|88623.3|1798
1643702700000|2022-02-01 08:05:00|88674.8|88649.8|88563.6|88513.6|88692|88650.6|88552.4|88502.4|1766
1643703000000|2022-02-01 08:10:00|88564|88514|88532.3|88482.3|88593.8|88543.8|88520.7|88474.8|1624
1643703300000|2022-02-01 08:15:00|88531.7|88481.7|88561.3|88511.3|88597.9|88558|88525.6|88477.7|1513
1643703600000|2022-02-01 08:20:00|88561.2|88511.2|88527.8|88502.8|88561.2|88519.3|88499.7|88462.2|1307
1643703900000|2022-02-01 08:25:00|88528.4|88503.4|88519.5|88494.5|88565.8|88530.3|88515.3|88482.2|1398
1643704200000|2022-02-01 08:30:00|88519.7|88494.7|88495.6|88470.6|88531.5|88496|88474.1|88433.2|1380
1643704500000|2022-02-01 08:35:00|88495.4|88470.4|88529.3|88479.3|88531.7|88494.7|88490.5|88452.6|1266
1643704800000|2022-02-01 08:40:00|88529.1|88479.1|88513.6|88463.6|88536.4|88497.6|88476.3|88433.9|1534
1643705100000|2022-02-01 08:45:00|88513.8|88463.8|88554.6|88504.6|88589.2|88552.8|88513.7|88463.7|1374
1643705400000|2022-02-01 08:50:00|88554.5|88504.5|88580.6|88530.6|88639.1|88598|88541.5|88501.1|1597
1643705700000|2022-02-01 08:55:00|88582|88532|88553.9|88503.9|88597.1|88548.6|88545|88501.3|1535
1643706000000|2022-02-01 09:00:00|88554.3|88504.3|88589.9|88564.9|88608.2|88568.5|88542|88500.4|1588
1643706300000|2022-02-01 09:05:00|88589|88564|88664.3|88639.3|88692.5|88655.4|88584.8|88552.8|1542
1643706600000|2022-02-01 09:10:00|88664.7|88639.7|88658.7|88608.7|88714.4|88664.4|88615.2|88572.7|1518
1643706900000|2022-02-01 09:15:00|88661.4|88611.4|88646.6|88621.6|88676.1|88631.9|88582.4|88544.8|1625
1643707200000|2022-02-01 09:20:00|88646.4|88621.4|88703.2|88678.2|88741.2|88703.4|88619.6|88581.1|1734
1643707500000|2022-02-01 09:25:00|88703|88678|88670.1|88645.1|88717.3|88680.3|88624.7|88579|1593
1643707800000|2022-02-01 09:30:00|88670.5|88645.5|88804.6|88779.6|88833.4|88795.3|88669.9|88644.9|1631
1643708100000|2022-02-01 09:35:00|88802.4|88777.4|88803.8|88778.8|88838.3|88797|88770.9|88732.6|1640
1643708400000|2022-02-01 09:40:00|88803.1|88778.1|88837.5|88787.5|88854.2|88817|88779.9|88736.2|1968
1643708700000|2022-02-01 09:45:00|88838.2|88788.2|88737.1|88687.1|88840.1|88800.6|88728.4|88685.2|1602
1643709000000|2022-02-01 09:50:00|88737.5|88687.5|88652.6|88627.6|88743.6|88701.5|88650.1|88612.1|1582
1643709300000|2022-02-01 09:55:00|88653.2|88628.2|88691.2|88641.2|88697.6|88647.7|88595.1|88545.1|1801
1643709600000|2022-02-01 10:00:00|88691.5|88641.5|88658.5|88608.5|88745|88707.8|88636.9|88597.7|1475
1643709900000|2022-02-01 10:05:00|88657.6|88607.6|88595.8|88545.8|88663|88623.2|88582.2|88542.6|1256
1643710200000|2022-02-01 10:10:00|88596.1|88546.1|88578.5|88553.5|88635.5|88604.9|88578.5|88542.4|1239
1643710500000|2022-02-01 10:15:00|88579.2|88554.2|88572.2|88547.2|88616.2|88578.1|88542.3|88503.3|1509
1643710800000|2022-02-01 10:20:00|88572.5|88547.5|88585.2|88535.2|88596.2|88551.6|88501.7|88464.1|1431
1643711100000|2022-02-01 10:25:00|88584.7|88534.7|88476.2|88451.2|88586.5|88549.4|88472.8|88438.8|1255
1643711400000|2022-02-01 10:30:00|88478.1|88453.1|88552.2|88527.2|88573.4|88531.7|88457|88417.4|1536
1643711700000|2022-02-01 10:35:00|88554.8|88529.8|88510.9|88460.9|88591.9|88554.7|88498.9|88460.6|1532
1643712000000|2022-02-01 10:40:00|88511.2|88461.2|88537.6|88487.6|88541.9|88506.1|88488.2|88450.4|1346
1643712300000|2022-02-01 10:45:00|88537.9|88487.9|88519.3|88494.3|88539.8|88502.5|88494.6|88458.6|1358
1643712600000|2022-02-01 10:50:00|88518.2|88493.2|88480.2|88455.2|88530.2|88498.6|88478.8|88442.6|1251
1643712900000|2022-02-01 10:55:00|88479.2|88454.2|88473.8|88448.8|88527|88488.5|88464|88427.6|1498
1643713200000|2022-02-01 11:00:00|88472.7|88447.7|88460.3|88435.3|88496.7|88460|88454.8|88429.8|1381
1643713500000|2022-02-01 11:05:00|88460.5|88435.5|88439.3|88414.3|88466.9|88441.9|88431.7|88396.2|1293
1643713800000|2022-02-01 11:10:00|88439.5|88414.5|88441.9|88416.9|88462.3|88424.8|88421|88385.5|1167
1643714100000|2022-02-01 11:15:00|88442|88417|88407.4|88382.4|88444.4|88417.7|88402|88364.4|1327
1643714400000|2022-02-01 11:20:00|88407.6|88382.6|88454.8|88404.8|88456.7|88420.7|88399|88358.8|1700
1643714700000|2022-02-01 11:25:00|88454.9|88404.9|88367.9|88317.9|88465|88425.7|88353.6|88306.2|1630
1643715000000|2022-02-01 11:30:00|88368.1|88318.1|88391.2|88341.2|88416.4|88372.4|88344.5|88304.3|1635
1643715300000|2022-02-01 11:35:00|88391.6|88341.6|88325.6|88300.6|88409.6|88372.5|88311|88273.6|1467
1643715600000|2022-02-01 11:40:00|88326.8|88301.8|88312.6|88287.6|88345.5|88306.9|88305.8|88270|1275
1643715900000|2022-02-01 11:45:00|88312.4|88287.4|88269.3|88244.3|88319.7|88292.2|88260|88217.3|1208
1643716200000|2022-02-01 11:50:00|88270.3|88245.3|88297.4|88247.4|88321.3|88288.4|88255.7|88225.5|1216
1643716500000|2022-02-01 11:55:00|88297.2|88247.2|88388.1|88338.1|88388.2|88338.2|88269.9|88237.8|1330
1643716800000|2022-02-01 12:00:00|88387.9|88337.9|88367.6|88317.6|88425.9|88379.2|88345.9|88305.9|1545
1643717100000|2022-02-01 12:05:00|88367.8|88317.8|88335.2|88285.2|88392.3|88345.6|88315.7|88279.4|1434
1643717400000|2022-02-01 12:10:00|88334.6|88284.6|88306.1|88281.1|88356.7|88316.5|88299.1|88262.9|1262
1643717700000|2022-02-01 12:15:00|88306|88281|88314.2|88289.2|88347.5|88311.1|88305.6|88268.2|1184
1643718000000|2022-02-01 12:20:00|88314|88289|88326.6|88301.6|88354.8|88317.5|88285.9|88252.9|1175
1643718300000|2022-02-01 12:25:00|88327.3|88302.3|88331.8|88306.8|88380.1|88353.5|88316.6|88281.6|1072
1643718600000|2022-02-01 12:30:00|88331.9|88306.9|88332.3|88307.3|88353.2|88317.8|88294.3|88254.2|1121
1643718900000|2022-02-01 12:35:00|88332|88307|88331.3|88306.3|88370.5|88333.3|88325.4|88286.5|1254
1643719200000|2022-02-01 12:40:00|88331.5|88306.5|88329.6|88304.6|88351.5|88312.8|88306.4|88272|1049
1643719500000|2022-02-01 12:45:00|88330.2|88305.2|88330.2|88280.2|88370.7|88333.9|88315.9|88269.7|1247
1643719800000|2022-02-01 12:50:00|88329.9|88279.9|88341|88316|88356.9|88322.3|88313.2|88276.6|1283
1643720100000|2022-02-01 12:55:00|88337.6|88312.6|88338.3|88313.3|88374.8|88336|88310.8|88274.4|1621
1643720400000|2022-02-01 13:00:00|88337|88312|88420.9|88395.9|88459.2|88409.2|88332.7|88291.9|1498
1643720700000|2022-02-01 13:05:00|88421.6|88396.6|88405.3|88380.3|88431.1|88397|88360.2|88320.9|1400
1643721000000|2022-02-01 13:10:00|88404.8|88379.8|88520.5|88470.5|88533.5|88483.5|88404|88368.4|1640
1643721300000|2022-02-01 13:15:00|88520.3|88470.3|88514.6|88464.6|88545.4|88495.4|88481.3|88446.7|1281
1643721600000|2022-02-01 13:20:00|88515.2|88465.2|88483.1|88458.1|88524.4|88487.6|88474|88427.7|1351
1643721900000|2022-02-01 13:25:00|88483.7|88458.7|88479.7|88429.7|88527.4|88483.3|88471.2|88429.2|1242
1643722200000|2022-02-01 13:30:00|88479.5|88429.5|88508.4|88483.4|88534.9|88496.7|88469.7|88428.1|1545
1643722500000|2022-02-01 13:35:00|88508.9|88483.9|88438.6|88388.6|88536.8|88500.3|88434.6|88384.6|1557
1643722800000|2022-02-01 13:40:00|88438.3|88388.3|88400.6|88375.6|88442.1|88400.8|88372.1|88327.1|1516
1643723100000|2022-02-01 13:45:00|88401.7|88376.7|88419.3|88394.3|88441.5|88403.4|88390.4|88355.6|1233
1643723400000|2022-02-01 13:50:00|88419.9|88394.9|88487.5|88462.5|88521.4|88476.8|88413.8|88380.3|1692
1643723700000|2022-02-01 13:55:00|88487.2|88462.2|88467.3|88442.3|88514.8|88477.5|88429.3|88394.6|1478
1643724000000|2022-02-01 14:00:00|88466.3|88441.3|88519.2|88494.2|88522.9|88497.9|88452.1|88413.1|1449
1643724300000|2022-02-01 14:05:00|88519|88494|88455|88430|88530.7|88505.7|88449.9|88411.1|1336
1643724600000|2022-02-01 14:10:00|88455.3|88430.3|88509|88484|88525.1|88487.9|88454.1|88412.3|1562
1643724900000|2022-02-01 14:15:00|88509.5|88484.5|88518.4|88493.4|88535.4|88497.3|88468|88422.9|1594
1643725200000|2022-02-01 14:20:00|88518.6|88493.6|88436.7|88386.7|88523.9|88493.8|88405.1|88364.2|1576
1643725500000|2022-02-01 14:25:00|88436.5|88386.5|88421.3|88396.3|88439.7|88402.8|88389.8|88350.2|1565
1643725800000|2022-02-01 14:30:00|88421.5|88396.5|88459.1|88409.1|88520.4|88470.4|88391.6|88353.9|1996
1643726100000|2022-02-01 14:35:00|88459.2|88409.2|88488.1|88438.1|88491.7|88441.7|88399.5|88349.5|1840
1643726400000|2022-02-01 14:40:00|88487.9|88437.9|88580.2|88530.2|88595.3|88545.3|88429|88381.3|1872
1643726700000|2022-02-01 14:45:00|88579.8|88529.8|88546.3|88496.3|88624.3|88580.3|88540.5|88490.5|1700
1643727000000|2022-02-01 14:50:00|88543.4|88493.4|88531.9|88481.9|88543.4|88493.4|88462.6|88418.6|1947
1643727300000|2022-02-01 14:55:00|88531.6|88481.6|88538.2|88488.2|88556.2|88507.3|88495.5|88445.5|1902
1643727600000|2022-02-01 15:00:00|88537.8|88487.8|88693.4|88643.4|88759.1|88709.1|88527.7|88477.7|2211
1643727900000|2022-02-01 15:05:00|88695.8|88645.8|88626.4|88576.4|88765.4|88715.4|88589.2|88541.9|2171
1643728200000|2022-02-01 15:10:00|88625.5|88575.5|88505.2|88455.2|88669.6|88619.6|88504.4|88454.4|2040
1643728500000|2022-02-01 15:15:00|88505.4|88455.4|88605.5|88555.5|88618.8|88580.3|88496.2|88455.3|2002
1643728800000|2022-02-01 15:20:00|88604.4|88554.4|88506.1|88456.1|88607.8|88560.5|88470.2|88426.9|1996
1643729100000|2022-02-01 15:25:00|88504.9|88454.9|88585.6|88535.6|88594.9|88544.9|88479.5|88429.5|1900
1643729400000|2022-02-01 15:30:00|88586|88536|88564.7|88514.7|88593.8|88548.6|88507.6|88458.5|1800
1643729700000|2022-02-01 15:35:00|88564.8|88514.8|88617.7|88567.7|88618.6|88577.3|88535.8|88486.5|1831
1643730000000|2022-02-01 15:40:00|88617.3|88567.3|88695.6|88645.6|88715.3|88665.3|88572.1|88530.2|1975
1643730300000|2022-02-01 15:45:00|88699.1|88649.1|88636.6|88586.6|88710|88663.6|88604|88554|1962
1643730600000|2022-02-01 15:50:00|88636.7|88586.7|88493.6|88468.6|88637.1|88601.8|88478|88442.6|1774
1643730900000|2022-02-01 15:55:00|88493.4|88468.4|88497.7|88447.7|88534.9|88497.4|88448.7|88399.9|1972
1643731200000|2022-02-01 16:00:00|88498.3|88448.3|88507.7|88457.7|88542.1|88492.1|88437.1|88387.1|1925
1643731500000|2022-02-01 16:05:00|88508|88458|88509.3|88459.3|88525.4|88487.4|88484.2|88441|1811
1643731800000|2022-02-01 16:10:00|88509.8|88459.8|88484.1|88459.1|88514.4|88472.1|88473.5|88435.4|1460
1643732100000|2022-02-01 16:15:00|88483.9|88458.9|88482.4|88432.4|88560|88510|88464.8|88425.4|1720
1643732400000|2022-02-01 16:20:00|88479.6|88429.6|88580.6|88530.6|88582.6|88543.3|88460.8|88418.2|1759
1643732700000|2022-02-01 16:25:00|88581.4|88531.4|88508.6|88458.6|88605|88555|88475.8|88425.8|1578
1643733000000|2022-02-01 16:30:00|88509.1|88459.1|88522.6|88472.6|88556.8|88510|88498.7|88449.4|1749
1643733300000|2022-02-01 16:35:00|88522.9|88472.9|88495.1|88470.1|88522.9|88478.5|88478.4|88428.4|1372
1643733600000|2022-02-01 16:40:00|88495.2|88470.2|88559.8|88509.8|88589.3|88548.6|88484.4|88444.8|1552
1643733900000|2022-02-01 16:45:00|88560.8|88510.8|88597.9|88547.9|88600.9|88550.9|88541.5|88504.9|1627
1643734200000|2022-02-01 16:50:00|88597.7|88547.7|88638.5|88588.5|88656.6|88606.6|88587.6|88547.7|1760
1643734500000|2022-02-01 16:55:00|88640.3|88590.3|88590.8|88540.8|88666.3|88632|88578.2|88533.7|1714
1643734800000|2022-02-01 17:00:00|88591.3|88541.3|88584.9|88534.9|88605.9|88555.9|88572.5|88522.5|1288
1643735100000|2022-02-01 17:05:00|88584.5|88534.5|88621.2|88571.2|88625|88575|88573.7|88529.2|1442
1643735400000|2022-02-01 17:10:00|88622.8|88572.8|88650.1|88600.1|88653.3|88603.3|88617.1|88567.1|1424
1643735700000|2022-02-01 17:15:00|88650.6|88600.6|88615.6|88565.6|88655.9|88605.9|88613|88563|1617
1643736000000|2022-02-01 17:20:00|88615.5|88565.5|88595.1|88545.1|88627.2|88577.2|88580.1|88540.2|1186
1643736300000|2022-02-01 17:25:00|88595|88545|88587.9|88537.9|88602|88552|88570.8|88520.8|952
1643736600000|2022-02-01 17:30:00|88587.8|88537.8|88674.2|88624.2|88675.8|88625.8|88587.5|88537.5|1268
1643736900000|2022-02-01 17:35:00|88674.4|88624.4|88622|88572|88674.7|88624.7|88614.6|88564.6|1425
1643737200000|2022-02-01 17:40:00|88623.2|88573.2|88699.9|88649.9|88713.1|88663.1|88612.9|88562.9|1442
1643737500000|2022-02-01 17:45:00|88699.7|88649.7|88667.8|88617.8|88700.2|88650.2|88667.6|88617.6|1144
1643737800000|2022-02-01 17:50:00|88668.2|88618.2|88637|88587|88672.4|88622.4|88636.7|88586.7|983
1643738100000|2022-02-01 17:55:00|88637.5|88587.5|88593.1|88543.1|88637.7|88587.7|88585.1|88535.1|1100
1643738400000|2022-02-01 18:00:00|88592.7|88542.7|88580.4|88530.4|88595.3|88545.3|88577.9|88527.9|1264
1643738700000|2022-02-01 18:05:00|88580.5|88530.5|88563.3|88513.3|88582.6|88532.6|88557.1|88507.1|1172
1643739000000|2022-02-01 18:10:00|88563.1|88513.1|88566.5|88516.5|88569.4|88519.4|88558.2|88508.2|917
1643739300000|2022-02-01 18:15:00|88566.7|88516.7|88559|88509|88567.5|88525.4|88550.4|88506.3|1127
1643739600000|2022-02-01 18:20:00|88559.2|88509.2|88591.1|88541.1|88592|88542|88557.4|88507.4|939
1643739900000|2022-02-01 18:25:00|88591.4|88541.4|88593.9|88543.9|88602.5|88557.1|88567.8|88517.8|1050
1643740200000|2022-02-01 18:30:00|88593.6|88543.6|88568|88518|88609.9|88559.9|88567.9|88517.9|988
1643740500000|2022-02-01 18:35:00|88567.8|88517.8|88559.7|88509.7|88571.2|88521.2|88556.8|88506.8|918
1643740800000|2022-02-01 18:40:00|88559.6|88509.6|88552.3|88502.3|88563|88513|88546.7|88496.7|923
1643741100000|2022-02-01 18:45:00|88552.4|88502.4|88569.3|88519.3|88569.8|88519.8|88548.8|88498.8|692
1643741400000|2022-02-01 18:50:00|88568.8|88518.8|88570.3|88520.3|88576.7|88526.7|88560.3|88510.3|674
1643741700000|2022-02-01 18:55:00|88569.5|88519.5|88580.5|88530.5|88622.1|88573.5|88566.2|88516.2|1166
1643742000000|2022-02-01 19:00:00|88579.6|88529.6|88583.6|88533.6|88585.1|88535.1|88555.2|88505.2|965
1643742300000|2022-02-01 19:05:00|88583.2|88533.2|88602.9|88552.9|88607.3|88557.3|88581|88531|826
1643742600000|2022-02-01 19:10:00|88604.4|88554.4|88588.9|88538.9|88620.5|88570.5|88588.9|88538.9|1009
1643742900000|2022-02-01 19:15:00|88588.6|88538.6|88580.3|88530.3|88606.8|88556.8|88575.7|88525.7|1004
1643743200000|2022-02-01 19:20:00|88582.4|88532.4|88561|88511|88606.9|88556.9|88560.6|88510.6|1240
1643743500000|2022-02-01 19:25:00|88560.7|88510.7|88545.1|88495.1|88574.6|88524.6|88536.5|88486.5|1103
1643743800000|2022-02-01 19:30:00|88544.3|88494.3|88539.8|88489.8|88552.7|88502.7|88534.5|88484.5|1110
1643744100000|2022-02-01 19:35:00|88541|88491|88530.7|88480.7|88550.9|88500.9|88527.6|88477.6|1131
1643744400000|2022-02-01 19:40:00|88530.6|88480.6|88538.9|88488.9|88542.5|88492.5|88527.7|88477.7|886
1643744700000|2022-02-01 19:45:00|88539|88489|88537.3|88487.3|88551.1|88501.1|88529.7|88479.7|1005
1643745000000|2022-02-01 19:50:00|88538|88488|88533.9|88483.9|88538.2|88488.2|88518.2|88468.2|1016
1643745300000|2022-02-01 19:55:00|88533.8|88483.8|88553|88503|88559.2|88509.2|88531|88481|1168
1643745600000|2022-02-01 20:00:00|88554|88504|88526.1|88476.1|88565.6|88515.6|88504.1|88454.1|1378
1643745900000|2022-02-01 20:05:00|88525.4|88475.4|88500.4|88450.4|88527.5|88477.5|88479.6|88441.1|1051
1643746200000|2022-02-01 20:10:00|88500.7|88450.7|88453.4|88403.4|88500.7|88456.8|88450.9|88400.9|932
1643746500000|2022-02-01 20:15:00|88453.3|88403.3|88436.6|88386.6|88459.4|88413.8|88433.8|88383.8|1115
1643746800000|2022-02-01 20:20:00|88436.4|88386.4|88439.7|88389.7|88442.9|88401.5|88418|88377.3|944
1643747100000|2022-02-01 20:25:00|88439.4|88389.4|88447.5|88397.5|88451.5|88401.5|88409.6|88362|1107
1643747400000|2022-02-01 20:30:00|88447.6|88397.6|88457.4|88407.4|88459.6|88409.6|88438.8|88388.8|1120
1643747700000|2022-02-01 20:35:00|88457.7|88407.7|88469.7|88419.7|88471.8|88421.8|88448.3|88398.3|945
1643748000000|2022-02-01 20:40:00|88469.9|88419.9|88401.2|88351.2|88469.9|88419.9|88397.9|88347.9|1032
1643748300000|2022-02-01 20:45:00|88401.5|88351.5|88405.4|88355.4|88410.5|88360.5|88388.3|88338.3|1001
1643748600000|2022-02-01 20:50:00|88405.3|88355.3|88431.4|88381.4|88436|88386|88402.3|88352.3|808
1643748900000|2022-02-01 20:55:00|88431.7|88381.7|88439.6|88389.6|88446.7|88396.7|88417.3|88367.3|1225
1643749200000|2022-02-01 21:00:00|88439.5|88389.5|88404.2|88354.2|88444.9|88394.9|88397.5|88347.5|1086
1643749500000|2022-02-01 21:05:00|88403.4|88353.4|88410|88360|88417.2|88367.2|88382.7|88332.7|614
1643749800000|2022-02-01 21:10:00|88411.2|88361.2|88383.9|88333.9|88412.3|88362.3|88354.7|88304.7|684
1643750100000|2022-02-01 21:15:00|88385.1|88335.1|88343.3|88293.3|88386.6|88336.6|88329.8|88279.8|638
1643750400000|2022-02-01 21:20:00|88343.1|88293.1|88349.5|88299.5|88364.4|88314.4|88332.4|88282.4|941
1643750700000|2022-02-01 21:25:00|88349.6|88299.6|88337.2|88287.2|88356.8|88306.8|88325.3|88275.3|973
1643751000000|2022-02-01 21:30:00|88337.4|88287.4|88356.3|88306.3|88368|88318|88335|88285|914
1643751300000|2022-02-01 21:35:00|88356.1|88306.1|88358.5|88308.5|88367.2|88317.2|88344.8|88294.8|936
1643751600000|2022-02-01 21:40:00|88359.3|88309.3|88348.4|88298.4|88363.8|88313.8|88345.2|88295.2|567
1643751900000|2022-02-01 21:45:00|88344.7|88294.7|88365.3|88315.3|88403|88317.1|88342.4|88263|825
1643752200000|2022-02-01 21:50:00|88365.5|88315.5|88364.4|88314.4|88410.3|88320.3|88344.3|88256.6|869
1643752500000|2022-02-01 21:55:00|88364.1|88314.1|88404.2|88243.7|88451.7|88325|88344.3|88209|475
1643752800000|2022-02-01 22:00:00|88424.6|88224.6|88560.9|88360.9|88579|88379|88424.6|88224.6|66
1643753100000|2022-02-01 22:05:00|88560.5|88360.5|88550.9|88350.9|88582.1|88382.1|88523.3|88323.3|104
1643753400000|2022-02-01 22:10:00|88561|88361|88553.5|88353.5|88561|88361|88506.8|88306.8|94
1643753700000|2022-02-01 22:15:00|88550.4|88350.4|88549.3|88349.3|88555.1|88355.1|88484|88284|84
1643754000000|2022-02-01 22:20:00|88552.3|88352.3|88517.3|88317.3|88553.5|88353.5|88473|88273|142
1643754300000|2022-02-01 22:25:00|88545.9|88345.9|88523.4|88323.4|88549|88349|88490.9|88290.9|162
1643754600000|2022-02-01 22:30:00|88533.6|88333.6|88528.4|88328.4|88545.5|88345.5|88438.1|88238.1|228
1643754900000|2022-02-01 22:35:00|88526.8|88326.8|88530.8|88330.8|88537.8|88337.8|88475|88275|222
1643755200000|2022-02-01 22:40:00|88533.2|88333.2|88546.4|88346.4|88547.2|88347.2|88490.2|88290.2|279
1643755500000|2022-02-01 22:45:00|88537.8|88337.8|88539.5|88339.5|88557.8|88357.8|88525.7|88325.7|213
1643755800000|2022-02-01 22:50:00|88543.2|88343.2|88524.3|88324.3|88548.8|88348.8|88491.4|88291.4|274
1643756100000|2022-02-01 22:55:00|88523.9|88323.9|88528.4|88328.4|88555.5|88355.5|88487|88287|285
1643756400000|2022-02-01 23:00:00|88528.2|88328.2|88529.4|88329.4|88573.5|88373.5|88506|88306|567
1643756700000|2022-02-01 23:05:00|88529.5|88329.5|88443.6|88274.5|88539.5|88339.5|88428|88239.6|670
1643757000000|2022-02-01 23:10:00|88457.6|88260.6|88449|88284.8|88470.9|88295.7|88427.1|88252.3|685
1643757300000|2022-02-01 23:15:00|88446.3|88269.7|88377.1|88327.1|88459.2|88343.4|88363.9|88249.5|1128
1643757600000|2022-02-01 23:20:00|88377.2|88327.2|88447.5|88304.8|88451.6|88346.6|88365.3|88253.2|1111
1643757900000|2022-02-01 23:25:00|88446.1|88306.6|88419.5|88288.3|88452.1|88355.5|88374.4|88279.2|661
1643758200000|2022-02-01 23:30:00|88418.2|88292.5|88409.4|88270.3|88443.1|88338.3|88346.6|88246.9|765
1643758500000|2022-02-01 23:35:00|88409.6|88271.5|88361|88311|88423.5|88319.5|88354.2|88261.8|359
1643758800000|2022-02-01 23:40:00|88356.3|88306.3|88403.9|88276.2|88417.2|88315.9|88344.5|88258.1|256
1643759100000|2022-02-01 23:45:00|88364.8|88314.8|88400|88265.5|88422.4|88321.2|88355.2|88264.2|310
1643759400000|2022-02-01 23:50:00|88360|88310|88355.7|88305.7|88413.9|88311.8|88335.8|88246.6|417
1643759700000|2022-02-01 23:55:00|88355.6|88305.6|88356.4|88306.4|88403.8|88311.7|88341|88256.7|311
1643760000000|2022-02-02 00:00:00|88356.6|88306.6|88357.6|88307.6|88415.2|88323.5|88353.2|88258.4|553
1643760300000|2022-02-02 00:05:00|88359.7|88309.7|88352.2|88302.2|88403.7|88317.8|88339.9|88256.2|561
1643760600000|2022-02-02 00:10:00|88352.8|88302.8|88361.9|88311.9|88417|88322.8|88343.1|88249.3|1003
1643760900000|2022-02-02 00:15:00|88361.7|88311.7|88378.8|88328.8|88436.6|88338.9|88359.8|88263.5|1007
1643761200000|2022-02-02 00:20:00|88378.7|88328.7|88417.2|88278.7|88438.8|88340.8|88367.7|88262.6|836
1643761500000|2022-02-02 00:25:00|88413.6|88280.7|88376.1|88326.1|88436.8|88335|88365.7|88259.9|1032
1643761800000|2022-02-02 00:30:00|88377.1|88327.1|88426.4|88290.8|88439.8|88337.4|88368.9|88261.5|719
1643762100000|2022-02-02 00:35:00|88425.9|88290.7|88418.6|88288.9|88434.2|88333.2|88366.5|88272.1|536
1643762400000|2022-02-02 00:40:00|88379|88329|88424.2|88286.2|88435.8|88333.5|88362.6|88257.2|443
1643762700000|2022-02-02 00:45:00|88424.3|88286.3|88367.8|88317.8|88425.4|88331.3|88359.4|88238.7|638
1643763000000|2022-02-02 00:50:00|88368.2|88318.2|88407.8|88270.5|88425.7|88323.5|88345.4|88228|828
1643763300000|2022-02-02 00:55:00|88407.5|88272.8|88337.3|88287.3|88410.1|88309.4|88318.2|88237.5|1298
1643763600000|2022-02-02 01:00:00|88338.7|88288.7|88324.2|88274.2|88344.2|88294.2|88316.7|88266.7|1502
1643763900000|2022-02-02 01:05:00|88323.9|88273.9|88336|88286|88341.9|88291.9|88304.2|88254.2|1179
1643764200000|2022-02-02 01:10:00|88335.4|88285.4|88331.9|88281.9|88348.7|88298.7|88323.5|88273.5|712
1643764500000|2022-02-02 01:15:00|88333.8|88283.8|88325.2|88275.2|88337.4|88287.4|88318.4|88268.4|558
1643764800000|2022-02-02 01:20:00|88324.9|88274.9|88325.3|88275.3|88332.9|88282.9|88315.9|88265.9|559
1643765100000|2022-02-02 01:25:00|88325.6|88275.6|88323.2|88273.2|88331|88281|88315.2|88265.2|664
1643765400000|2022-02-02 01:30:00|88322.4|88272.4|88321.1|88271.1|88337.9|88287.9|88305|88255|860
1643765700000|2022-02-02 01:35:00|88320.7|88270.7|88312.8|88262.8|88327.9|88277.9|88309.2|88259.2|574
1643766000000|2022-02-02 01:40:00|88312.6|88262.6|88310.6|88260.6|88320.3|88270.3|88305|88255|588
1643766300000|2022-02-02 01:45:00|88311.1|88261.1|88318.9|88268.9|88324|88274|88307|88257|657
1643766600000|2022-02-02 01:50:00|88318.7|88268.7|88316.4|88266.4|88322|88272|88308.8|88258.8|510
1643766900000|2022-02-02 01:55:00|88314.6|88264.6|88304.9|88254.9|88318.9|88268.9|88298.5|88248.5|435
1643767200000|2022-02-02 02:00:00|88307.6|88257.6|88311.2|88261.2|88313.6|88263.6|88296.5|88246.5|587
1643767500000|2022-02-02 02:05:00|88311.3|88261.3|88310.7|88260.7|88316.1|88266.1|88297.3|88247.3|648
1643767800000|2022-02-02 02:10:00|88311|88261|88299.2|88249.2|88343.7|88262.5|88288.2|88215.9|632
1643768100000|2022-02-02 02:15:00|88299.6|88249.6|88299.2|88249.2|88302.8|88252.8|88287|88237|356
1643768400000|2022-02-02 02:20:00|88299.1|88249.1|88307.7|88257.7|88333.1|88283.1|88292.4|88242.4|705
1643768700000|2022-02-02 02:25:00|88307.6|88257.6|88297.5|88247.5|88346.1|88264.4|88293.7|88217.4|548
1643769000000|2022-02-02 02:30:00|88297.8|88247.8|88287.2|88237.2|88310.5|88260.5|88277.8|88227.8|863
1643769300000|2022-02-02 02:35:00|88286.8|88236.8|88296.6|88246.6|88306.6|88256.6|88279.6|88229.6|849
1643769600000|2022-02-02 02:40:00|88296|88246|88303.9|88253.9|88306.3|88256.3|88279|88229|759
1643769900000|2022-02-02 02:45:00|88303.3|88253.3|88310.6|88260.6|88311|88261|88296.3|88246.3|731
1643770200000|2022-02-02 02:50:00|88310.1|88260.1|88301.8|88251.8|88310.6|88260.6|88293.3|88243.3|599
1643770500000|2022-02-02 02:55:00|88301.7|88251.7|88293.8|88243.8|88311.5|88261.5|88284.3|88234.3|760
1643770800000|2022-02-02 03:00:00|88294.7|88244.7|88301.6|88251.6|88307.9|88257.9|88290.6|88240.6|949
1643771100000|2022-02-02 03:05:00|88303|88253|88307.2|88257.2|88314.6|88264.6|88293.4|88243.4|598
1643771400000|2022-02-02 03:10:00|88308.4|88258.4|88300.7|88250.7|88324|88274|88297.4|88247.4|690
1643771700000|2022-02-02 03:15:00|88301.4|88251.4|88322.7|88272.7|88326.5|88276.5|88294.4|88244.4|650
1643772000000|2022-02-02 03:20:00|88323.1|88273.1|88334.3|88284.3|88344.3|88294.3|88315.7|88265.7|818
1643772300000|2022-02-02 03:25:00|88334.4|88284.4|88339.8|88289.8|88350.5|88300.5|88323.9|88273.9|724
1643772600000|2022-02-02 03:30:00|88339.7|88289.7|88385|88335|88421.9|88345.7|88335.3|88279.4|776
1643772900000|2022-02-02 03:35:00|88385.4|88335.4|88376.9|88326.9|88413.5|88343.4|88357|88277.9|977
1643773200000|2022-02-02 03:40:00|88377|88327|88351|88301|88445.6|88364|88343.3|88263.8|1396
1643773500000|2022-02-02 03:45:00|88350.9|88300.9|88345.4|88295.4|88354.1|88304.1|88339.4|88289.4|686
1643773800000|2022-02-02 03:50:00|88345.3|88295.3|88353.7|88303.7|88355.3|88305.3|88322.2|88272.2|797
1643774100000|2022-02-02 03:55:00|88353.8|88303.8|88363.4|88313.4|88366.9|88316.9|88349|88299|641
1643774400000|2022-02-02 04:00:00|88363.6|88313.6|88354.9|88304.9|88364.5|88314.5|88349.2|88299.2|646
1643774700000|2022-02-02 04:05:00|88354.6|88304.6|88345.3|88295.3|88383.8|88308.4|88342.2|88256.3|511
1643775000000|2022-02-02 04:10:00|88345.5|88295.5|88338.9|88288.9|88383.4|88300|88336.8|88253.9|588
1643775300000|2022-02-02 04:15:00|88338.7|88288.7|88327|88277|88373.3|88290.3|88321.3|88238.3|903
1643775600000|2022-02-02 04:20:00|88327.1|88277.1|88329.8|88279.8|88362.8|88283.3|88324.3|88235.6|662
1643775900000|2022-02-02 04:25:00|88327.8|88277.8|88325.5|88275.5|88329|88279|88318.4|88268.4|649
1643776200000|2022-02-02 04:30:00|88325.7|88275.7|88338.5|88288.5|88365.3|88290.4|88317.1|88236.1|900
1643776500000|2022-02-02 04:35:00|88338.7|88288.7|88322.2|88272.2|88344.8|88294.8|88313.4|88263.4|906
1643776800000|2022-02-02 04:40:00|88322.1|88272.1|88333.7|88283.7|88339.8|88289.8|88317.7|88267.7|756
1643777100000|2022-02-02 04:45:00|88334.4|88284.4|88333.3|88283.3|88337.5|88287.5|88325.8|88275.8|586
1643777400000|2022-02-02 04:50:00|88333.6|88283.6|88327.9|88277.9|88344|88294|88317.1|88267.1|634
1643777700000|2022-02-02 04:55:00|88327.7|88277.7|88332.1|88282.1|88337.4|88287.4|88316|88266|785
1643778000000|2022-02-02 05:00:00|88332|88282|88334.2|88284.2|88340.3|88290.3|88323|88273|614
1643778300000|2022-02-02 05:05:00|88333.9|88283.9|88334.3|88284.3|88338.8|88288.8|88331.2|88281.2|487
1643778600000|2022-02-02 05:10:00|88334|88284|88337.4|88287.4|88340.3|88290.3|88327.6|88277.6|545
1643778900000|2022-02-02 05:15:00|88337.5|88287.5|88329.1|88279.1|88344.9|88294.9|88322.8|88272.8|872
1643779200000|2022-02-02 05:20:00|88329.2|88279.2|88322.2|88272.2|88334.2|88284.2|88319.1|88269.1|767
1643779500000|2022-02-02 05:25:00|88322.7|88272.7|88320.6|88270.6|88332.6|88282.6|88316.8|88266.8|922
1643779800000|2022-02-02 05:30:00|88316.6|88266.6|88326.6|88276.6|88329.8|88279.8|88311.6|88261.6|777
1643780100000|2022-02-02 05:35:00|88326.7|88276.7|88330.5|88280.5|88334.9|88284.9|88324.5|88274.5|371
1643780400000|2022-02-02 05:40:00|88330.6|88280.6|88338.5|88288.5|88339.3|88289.3|88316.1|88266.1|461
1643780700000|2022-02-02 05:45:00|88338.4|88288.4|88337|88287|88360.9|88310.9|88335.7|88285.7|737
1643781000000|2022-02-02 05:50:00|88335.6|88285.6|88335.3|88285.3|88343.6|88293.6|88332.3|88282.3|425
1643781300000|2022-02-02 05:55:00|88336.2|88286.2|88322.3|88272.3|88337.7|88287.7|88315|88265|669
1643781600000|2022-02-02 06:00:00|88322.5|88272.5|88314|88264|88332.2|88282.2|88306.8|88256.8|817
1643781900000|2022-02-02 06:05:00|88314.3|88264.3|88300.2|88250.2|88318.8|88268.8|88296.5|88246.5|635
1643782200000|2022-02-02 06:10:00|88302.2|88252.2|88301.6|88251.6|88304.6|88254.6|88283.4|88233.4|656
1643782500000|2022-02-02 06:15:00|88301|88251|88276.1|88226.1|88303.5|88253.5|88272.1|88222.1|735
1643782800000|2022-02-02 06:20:00|88276|88226|88290.5|88240.5|88295|88245|88274.6|88224.6|602
1643783100000|2022-02-02 06:25:00|88290.7|88240.7|88303.7|88253.7|88306.5|88256.5|88290.6|88240.6|646
1643783400000|2022-02-02 06:30:00|88301.5|88251.5|88329.9|88279.9|88332.2|88282.2|88301.5|88251.5|671
1643783700000|2022-02-02 06:35:00|88330.1|88280.1|88358.4|88308.4|88359|88309|88322.1|88272.1|686
1643784000000|2022-02-02 06:40:00|88358.6|88308.6|88350.1|88300.1|88360.2|88310.2|88345.1|88295.1|566
1643784300000|2022-02-02 06:45:00|88348.1|88298.1|88342.3|88292.3|88357|88307|88332.7|88282.7|595
1643784600000|2022-02-02 06:50:00|88342|88292|88360.7|88310.7|88371.3|88321.3|88342|88292|848
1643784900000|2022-02-02 06:55:00|88361|88311|88338.5|88288.5|88365.6|88315.6|88336.3|88286.3|1092
1643785200000|2022-02-02 07:00:00|88338|88288|88364.6|88314.6|88364.7|88314.7|88326.9|88276.9|1230
1643785500000|2022-02-02 07:05:00|88364.4|88314.4|88321.5|88271.5|88369.6|88319.6|88320.6|88270.6|948
1643785800000|2022-02-02 07:10:00|88321.6|88271.6|88327.9|88277.9|88333.8|88294.2|88303.1|88259.8|938
1643786100000|2022-02-02 07:15:00|88327.8|88277.8|88323.7|88273.7|88337.4|88287.4|88316.2|88266.2|865
1643786400000|2022-02-02 07:20:00|88323.8|88273.8|88291.7|88241.7|88332|88282|88271.6|88221.6|1011
1643786700000|2022-02-02 07:25:00|88291.3|88241.3|88283|88233|88294.8|88244.8|88263.7|88213.7|968
1643787000000|2022-02-02 07:30:00|88283.6|88233.6|88288.2|88263.2|88299|88265.1|88268.8|88224.1|786
1643787300000|2022-02-02 07:35:00|88288|88263|88319.6|88294.6|88335.5|88295.7|88286.9|88256.5|859
1643787600000|2022-02-02 07:40:00|88319.4|88294.4|88367|88317|88376.4|88335.4|88318.9|88279|885
1643787900000|2022-02-02 07:45:00|88366.9|88316.9|88358.7|88308.7|88397.5|88360.6|88349.4|88299.4|1094
1643788200000|2022-02-02 07:50:00|88359.1|88309.1|88343.6|88318.6|88375.9|88337.6|88325.4|88286.7|969
1643788500000|2022-02-02 07:55:00|88342.8|88317.8|88259.7|88209.7|88365.3|88324.6|88221.5|88174.6|1345
1643788800000|2022-02-02 08:00:00|88260.4|88210.4|88174.1|88149.1|88273.2|88223.2|88172.4|88126.8|1601
1643789100000|2022-02-02 08:05:00|88174.2|88149.2|88174.9|88124.9|88208.9|88161.1|88145.4|88104.6|1617
1643789400000|2022-02-02 08:10:00|88176.7|88126.7|88158.8|88108.8|88185|88146.4|88132.2|88093.9|1590
1643789700000|2022-02-02 08:15:00|88158.9|88108.9|88177.8|88127.8|88180.4|88137.5|88130.4|88086.7|1255
1643790000000|2022-02-02 08:20:00|88178.1|88128.1|88150|88125|88189.6|88146|88128.1|88092.2|1314
1643790300000|2022-02-02 08:25:00|88149.7|88124.7|88146.1|88121.1|88191.7|88153.6|88141.8|88102.7|1402
1643790600000|2022-02-02 08:30:00|88145.3|88120.3|88103.5|88053.5|88163.9|88123.9|88064.5|88024.5|1533
1643790900000|2022-02-02 08:35:00|88103.6|88053.6|88125.8|88100.8|88151.3|88111.5|88035.8|87994.1|1543
1643791200000|2022-02-02 08:40:00|88126|88101|88132.7|88082.7|88187|88150.1|88120|88081.3|1338
1643791500000|2022-02-02 08:45:00|88133.1|88083.1|88174.4|88149.4|88187.3|88149.4|88102.8|88064.4|1270
1643791800000|2022-02-02 08:50:00|88174.9|88149.9|88117.6|88092.6|88190.5|88150.7|88109.4|88067|1518
1643792100000|2022-02-02 08:55:00|88118.4|88093.4|88130.4|88080.4|88145.5|88105.5|88068.2|88028|1723
1643792400000|2022-02-02 09:00:00|88130.6|88080.6|88110.7|88085.7|88143.4|88105|88096.9|88055.1|1496
1643792700000|2022-02-02 09:05:00|88110.8|88085.8|88143.9|88093.9|88159.4|88109.4|88076.8|88038.3|1443
1643793000000|2022-02-02 09:10:00|88144.8|88094.8|88089.3|88039.3|88148.3|88105.8|88022.6|87982.2|1324
1643793300000|2022-02-02 09:15:00|88089.7|88039.7|88095.1|88045.1|88114.1|88064.1|88032.4|87993.2|1483
1643793600000|2022-02-02 09:20:00|88095|88045|88214.2|88164.2|88238.6|88201.9|88083.9|88035.5|1474
1643793900000|2022-02-02 09:25:00|88214.5|88164.5|88259.8|88209.8|88266.1|88221.8|88171.4|88122.7|1520
1643794200000|2022-02-02 09:30:00|88259.7|88209.7|88239.2|88214.2|88290.5|88240.5|88224.5|88185.2|1492
1643794500000|2022-02-02 09:35:00|88239.5|88214.5|88237.9|88187.9|88303.7|88265|88219|88179.1|1582
1643794800000|2022-02-02 09:40:00|88238.4|88188.4|88228.4|88178.4|88280.7|88230.7|88201.4|88166|1623
1643795100000|2022-02-02 09:45:00|88224.5|88174.5|88249.5|88199.5|88317|88269.7|88223.8|88174.5|1928
1643795400000|2022-02-02 09:50:00|88249.1|88199.1|88163.4|88113.4|88251.3|88201.3|88149.7|88110.6|1399
1643795700000|2022-02-02 09:55:00|88159.7|88109.7|87943.4|87893.4|88159.7|88109.7|87918.6|87872.4|1665
1643796000000|2022-02-02 10:00:00|87940.5|87890.5|87907.8|87882.8|87970|87927.2|87898.2|87848.2|1747
1643796300000|2022-02-02 10:05:00|87908.6|87883.6|88004.6|87979.6|88017.2|87979.6|87900.7|87865.1|1537
1643796600000|2022-02-02 10:10:00|88003.7|87978.7|87990.2|87965.2|88059.5|88021.9|87988|87950.6|1482
1643796900000|2022-02-02 10:15:00|87990|87965|87936.8|87886.8|88010.9|87973.1|87916.2|87879.7|1638
1643797200000|2022-02-02 10:20:00|87937.4|87887.4|87868.9|87843.9|87945.9|87903.7|87865.3|87821.7|1507
1643797500000|2022-02-02 10:25:00|87867.1|87842.1|87862.4|87837.4|87901.2|87862.2|87849.1|87813.5|1563
1643797800000|2022-02-02 10:30:00|87862.1|87837.1|87809.6|87759.6|87907.3|87858.5|87802.9|87752.9|1383
1643798100000|2022-02-02 10:35:00|87809.7|87759.7|87793.4|87743.4|87820.5|87770.7|87759.3|87711.9|1423
1643798400000|2022-02-02 10:40:00|87794.2|87744.2|87827.5|87777.5|87846.4|87808.8|87772.5|87727.7|1350
1643798700000|2022-02-02 10:45:00|87826.9|87776.9|87849.7|87799.7|87865.6|87822|87810.5|87763.7|1535
1643799000000|2022-02-02 10:50:00|87850.1|87800.1|87864.5|87814.5|87881.1|87843.2|87831|87792.7|1111
1643799300000|2022-02-02 10:55:00|87864.4|87814.4|87867.9|87842.9|87889.9|87853|87837.8|87798.3|1242
1643799600000|2022-02-02 11:00:00|87868.4|87843.4|87909.1|87859.1|87909.5|87870.5|87847.2|87808.1|1379
1643799900000|2022-02-02 11:05:00|87909.4|87859.4|87900.9|87875.9|87922|87884.4|87865.5|87823.8|1309
1643800200000|2022-02-02 11:10:00|87901.2|87876.2|87983.7|87933.7|87987.9|87955.2|87901.2|87864.6|1268
1643800500000|2022-02-02 11:15:00|87981.5|87931.5|87883.7|87833.7|87985.7|87950.4|87873.9|87830.6|1462
1643800800000|2022-02-02 11:20:00|87883.6|87833.6|87858.5|87833.5|87900.7|87850.7|87856.5|87818.4|991
1643801100000|2022-02-02 11:25:00|87858.4|87833.4|87853|87828|87873|87833.4|87816.3|87782.6|1195
1643801400000|2022-02-02 11:30:00|87852.7|87827.7|87825.6|87800.6|87867.5|87830.5|87786.4|87749.8|1231
1643801700000|2022-02-02 11:35:00|87825.2|87800.2|87832.6|87807.6|87854.7|87827.9|87812|87780.2|1043
1643802000000|2022-02-02 11:40:00|87833.1|87808.1|87841.6|87791.6|87866.2|87825.5|87812.8|87775|1136
1643802300000|2022-02-02 11:45:00|87842.6|87792.6|87786.5|87761.5|87842.6|87804.9|87759.8|87721.8|1107
1643802600000|2022-02-02 11:50:00|87786.7|87761.7|87755.9|87705.9|87826.7|87792.9|87744.5|87704.7|1439
1643802900000|2022-02-02 11:55:00|87756.4|87706.4|87809.2|87784.2|87831|87789.4|87730.7|87697.3|1318
1643803200000|2022-02-02 12:00:00|87808.6|87783.6|87734.6|87709.6|87820.2|87786.1|87728.8|87691.9|1202
1643803500000|2022-02-02 12:05:00|87733.6|87708.6|87733.3|87708.3|87804.5|87760.3|87727.6|87686.2|1282
1643803800000|2022-02-02 12:10:00|87734|87709|87732.1|87707.1|87763.9|87717.3|87709.1|87664.2|1238
1643804100000|2022-02-02 12:15:00|87732.2|87707.2|87675.1|87650.1|87741.7|87707.3|87666.8|87632.5|1265
1643804400000|2022-02-02 12:20:00|87675|87650|87665.1|87640.1|87696.4|87660.7|87643.8|87616.4|1245
1643804700000|2022-02-02 12:25:00|87665.4|87640.4|87683.1|87633.1|87702.8|87657.2|87658.9|87623.4|1243
1643805000000|2022-02-02 12:30:00|87686.1|87636.1|87742.7|87692.7|87743.3|87704.4|87671.9|87631.7|1118
1643805300000|2022-02-02 12:35:00|87741.6|87691.6|87738|87688|87746.1|87708.1|87713.9|87680.6|1104
1643805600000|2022-02-02 12:40:00|87737|87687|87766.1|87741.1|87792.3|87750.9|87724.7|87685.4|1128
1643805900000|2022-02-02 12:45:00|87765.9|87740.9|87756.2|87706.2|87794.4|87756.6|87730.5|87691.1|1064
1643806200000|2022-02-02 12:50:00|87753.4|87703.4|87693.5|87668.5|87756.9|87716.6|87687.9|87652.8|1137
1643806500000|2022-02-02 12:55:00|87705.3|87655.3|87622.7|87597.7|87705.3|87661.1|87621.4|87583.4|1615
1643806800000|2022-02-02 13:00:00|87620.6|87595.6|87605.7|87580.7|87662.6|87624.9|87594.6|87569.6|1394
1643807100000|2022-02-02 13:05:00|87606.4|87581.4|87659.5|87634.5|87674|87647.7|87591.6|87553.6|1402
1643807400000|2022-02-02 13:10:00|87660.4|87635.4|87651|87601|87678.3|87648.7|87633.1|87583.1|1338
1643807700000|2022-02-02 13:15:00|87652.3|87602.3|87659.6|87634.6|87690.9|87656.5|87599.2|87549.2|1744
1643808000000|2022-02-02 13:20:00|87659.8|87634.8|87605.9|87580.9|87669.8|87637.4|87598.6|87559.4|1611
1643808300000|2022-02-02 13:25:00|87606.6|87581.6|87588.3|87563.3|87638.5|87602.1|87562.5|87523.3|1520
1643808600000|2022-02-02 13:30:00|87587.3|87562.3|87646.6|87621.6|87673.3|87638.7|87579.7|87554.7|1633
1643808900000|2022-02-02 13:35:00|87646.1|87621.1|87660.6|87635.6|87676.2|87643.4|87628.8|87593.8|1462
1643809200000|2022-02-02 13:40:00|87660.2|87635.2|87618.1|87593.1|87662.8|87637.8|87596.2|87571.2|1400
1643809500000|2022-02-02 13:45:00|87618.2|87593.2|87618.3|87593.3|87634.7|87609.7|87599.7|87574.7|1374
1643809800000|2022-02-02 13:50:00|87618.2|87593.2|87679.1|87654.1|87693.6|87658.7|87600.6|87571.5|1700
1643810100000|2022-02-02 13:55:00|87681.6|87656.6|87778.8|87753.8|87791.9|87755.5|87676|87645.9|1752
1643810400000|2022-02-02 14:00:00|87779.1|87754.1|87797.1|87772.1|87840.5|87799.5|87738.2|87700.3|1849
1643810700000|2022-02-02 14:05:00|87797.4|87772.4|87818.5|87793.5|87872.8|87833.6|87769.1|87733.3|1816
1643811000000|2022-02-02 14:10:00|87818.1|87793.1|87843.4|87818.4|87850.5|87824.5|87785.6|87750.4|1912
1643811300000|2022-02-02 14:15:00|87844.2|87819.2|87789.4|87764.4|87858.3|87826.9|87773|87737|1837
1643811600000|2022-02-02 14:20:00|87789.3|87764.3|87711|87686|87822.1|87785.5|87697.3|87671.2|1605
1643811900000|2022-02-02 14:25:00|87710.5|87685.5|87715.7|87690.7|87752.1|87720|87698.6|87661.2|1600
1643812200000|2022-02-02 14:30:00|87715.8|87690.8|87780.4|87755.4|87836.7|87787.2|87699.6|87660.3|1876
1643812500000|2022-02-02 14:35:00|87780.9|87755.9|87755|87730|87785.7|87755.9|87698.3|87660.6|1968
1643812800000|2022-02-02 14:40:00|87756|87731|87879.9|87854.9|87903.3|87865.9|87756|87727.4|1950
1643813100000|2022-02-02 14:45:00|87892.5|87842.5|87968.8|87943.8|87981.3|87944.5|87834.2|87796.4|1953
1643813400000|2022-02-02 14:50:00|87969.5|87944.5|87957.2|87932.2|87975.9|87945.9|87930.8|87899|1652
1643813700000|2022-02-02 14:55:00|87956.7|87931.7|88056|88006|88067|88030.3|87952.5|87922.1|1774
1643814000000|2022-02-02 15:00:00|88056.3|88006.3|87989.2|87964.2|88056.3|88022.2|87952.4|87913.6|1929
1643814300000|2022-02-02 15:05:00|87989.6|87964.6|88029.2|88004.2|88053.5|88017|87966.4|87924.8|1778
1643814600000|2022-02-02 15:10:00|88030.7|88005.7|88096.1|88046.1|88148.3|88112.3|88008.8|87964.8|1939
1643814900000|2022-02-02 15:15:00|88096.3|88046.3|88141.4|88116.4|88186.2|88145.5|88057.2|88017.5|1866
1643815200000|2022-02-02 15:20:00|88141.5|88116.5|88148.9|88123.9|88193.8|88149.6|88139|88099.7|1675
1643815500000|2022-02-02 15:25:00|88149.2|88124.2|88110|88085|88157.1|88124.8|88100.4|88063.3|1565
1643815800000|2022-02-02 15:30:00|88108.4|88083.4|88073.8|88048.8|88123.3|88085.7|88049.6|88011.1|1805
1643816100000|2022-02-02 15:35:00|88073.6|88048.6|88145.8|88120.8|88177.2|88139|88064.4|88026.8|1832
1643816400000|2022-02-02 15:40:00|88142.9|88117.9|88013.2|87963.2|88151.1|88118.2|87986.8|87948.4|1663
1643816700000|2022-02-02 15:45:00|88015.2|87965.2|87952.3|87927.3|88028.6|87990.9|87930.6|87897.8|1593
1643817000000|2022-02-02 15:50:00|87952.2|87927.2|88025.6|87975.6|88030.9|87994.2|87936.4|87911.4|1713
1643817300000|2022-02-02 15:55:00|88024.7|87974.7|88018.6|87993.6|88079.5|88047|88003.3|87972.2|1909
1643817600000|2022-02-02 16:00:00|88018.3|87993.3|88031.5|88006.5|88088.5|88053.1|87995.5|87960.2|1822
1643817900000|2022-02-02 16:05:00|88031.8|88006.8|88112.9|88087.9|88131.5|88090.6|88015.7|87990.7|1755
1643818200000|2022-02-02 16:10:00|88113|88088|88211.8|88161.8|88211.8|88170.9|88081.7|88045.8|1746
1643818500000|2022-02-02 16:15:00|88214|88164|88231.2|88206.2|88248.4|88210.8|88170.2|88124.4|1595
1643818800000|2022-02-02 16:20:00|88230.1|88205.1|88176.2|88151.2|88237.8|88207.7|88164.9|88139.5|1639
1643819100000|2022-02-02 16:25:00|88175.6|88150.6|88168.3|88143.3|88188.7|88158|88154.3|88120.6|1448
1643819400000|2022-02-02 16:30:00|88168.2|88143.2|88218.6|88193.6|88258.5|88221.3|88165.5|88140.5|1551
1643819700000|2022-02-02 16:35:00|88218.5|88193.5|88208.2|88183.2|88237.1|88203.7|88205.2|88169.7|1241
1643820000000|2022-02-02 16:40:00|88208.1|88183.1|88188.1|88163.1|88216.9|88189|88184.5|88145.6|1514
1643820300000|2022-02-02 16:45:00|88188.9|88163.9|88184|88159|88205.6|88167.3|88163.7|88125.8|1300
1643820600000|2022-02-02 16:50:00|88185.4|88160.4|88202.9|88177.9|88217.4|88183|88179.3|88145.8|1364
1643820900000|2022-02-02 16:55:00|88202.7|88177.7|88140|88115|88228.3|88197.6|88138.2|88105.7|1319
1643821200000|2022-02-02 17:00:00|88140.4|88115.4|88135.7|88085.7|88174|88131.5|88126|88083.1|1540
1643821500000|2022-02-02 17:05:00|88135.3|88085.3|88047.9|87997.9|88139.3|88095|88043|87993|1568
1643821800000|2022-02-02 17:10:00|88048.6|87998.6|88030.3|87980.3|88055.5|88005.5|88026.8|87977.4|1085
1643822100000|2022-02-02 17:15:00|88031|87981|88028.7|87978.7|88033.8|87983.8|87985.6|87935.6|1280
1643822400000|2022-02-02 17:20:00|88028.6|87978.6|88042.7|87992.7|88050|88000|88021.6|87971.6|1447
1643822700000|2022-02-02 17:25:00|88042.2|87992.2|88042.7|87992.7|88049.6|87999.6|88030.9|87980.9|1089
1643823000000|2022-02-02 17:30:00|88043|87993|88092.8|88042.8|88092.9|88048.2|88027.5|87990.8|1040
1643823300000|2022-02-02 17:35:00|88092.6|88042.6|88036.3|87986.3|88094|88050.6|88031.4|87981.4|1028
1643823600000|2022-02-02 17:40:00|88036.7|87986.7|88033.6|87983.6|88041.4|88005|88020.1|87980.3|681
1643823900000|2022-02-02 17:45:00|88033.5|87983.5|88024.9|87974.9|88036.1|87998.8|88012.6|87967.2|1238
1643824200000|2022-02-02 17:50:00|88024.8|87974.8|88023.6|87973.6|88034.3|87984.3|88013.7|87963.7|1119
1643824500000|2022-02-02 17:55:00|88023.1|87973.1|87969.6|87919.6|88025.9|87975.9|87963.3|87913.3|1628
1643824800000|2022-02-02 18:00:00|87970.3|87920.3|87977|87927|87988.7|87938.7|87960.2|87918.8|1424
1643825100000|2022-02-02 18:05:00|87973.9|87923.9|87975.9|87925.9|87979.2|87939.6|87953.3|87903.3|1462
1643825400000|2022-02-02 18:10:00|87976.6|87926.6|87965.6|87915.6|87976.6|87931.6|87947.3|87904.2|1361
1643825700000|2022-02-02 18:15:00|87964.2|87914.2|87973.9|87923.9|87978.9|87939.8|87946.6|87906.4|1073
1643826000000|2022-02-02 18:20:00|87974.2|87924.2|87965.4|87915.4|87982.2|87945|87955.7|87910.4|953
1643826300000|2022-02-02 18:25:00|87965.5|87915.5|87977.6|87927.6|87989.3|87939.3|87949.4|87913|930
1643826600000|2022-02-02 18:30:00|87977.5|87927.5|87984.7|87934.7|87990.8|87941.8|87957.9|87907.9|1090
1643826900000|2022-02-02 18:35:00|87984.6|87934.6|87959.8|87909.8|87994.5|87953.5|87953.7|87907.3|887
1643827200000|2022-02-02 18:40:00|87960.5|87910.5|87922.6|87872.6|87968.9|87921.4|87917.8|87871.2|877
1643827500000|2022-02-02 18:45:00|87921.7|87871.7|87956.4|87906.4|87958.8|87908.8|87893|87843|1007
1643827800000|2022-02-02 18:50:00|87956|87906|87989.2|87939.2|87993|87943|87948.2|87898.2|1166
1643828100000|2022-02-02 18:55:00|87989.1|87939.1|87937.7|87887.7|88005.3|87955.3|87926.7|87876.7|1521
1643828400000|2022-02-02 19:00:00|87937.5|87887.5|87886.7|87836.7|87951.1|87901.1|87883.2|87833.2|1302
1643828700000|2022-02-02 19:05:00|87886.8|87836.8|87892.4|87842.4|87913|87863|87881.5|87831.5|1012
1643829000000|2022-02-02 19:10:00|87892.6|87842.6|87901.8|87851.8|87916|87866|87885.9|87839.3|920
1643829300000|2022-02-02 19:15:00|87901.7|87851.7|87929.2|87879.2|87940.5|87890.5|87897.5|87847.5|1324
1643829600000|2022-02-02 19:20:00|87930.4|87880.4|87941.4|87891.4|87948.6|87906.4|87925.3|87875.3|982
1643829900000|2022-02-02 19:25:00|87941.5|87891.5|87923.8|87873.8|87941.5|87899.4|87911.2|87861.2|909
1643830200000|2022-02-02 19:30:00|87923.2|87873.2|87884.3|87834.3|87923.3|87873.3|87883|87833|856
1643830500000|2022-02-02 19:35:00|87884.5|87834.5|87896.3|87846.3|87899.6|87849.6|87881.4|87831.4|932
1643830800000|2022-02-02 19:40:00|87896|87846|87902.2|87852.2|87906.2|87856.2|87874|87824|1287
1643831100000|2022-02-02 19:45:00|87902|87852|87881.6|87831.6|87914.7|87864.7|87874.9|87824.9|1288
1643831400000|2022-02-02 19:50:00|87881.3|87831.3|87889.7|87839.7|87901.7|87851.7|87873.8|87823.8|1300
1643831700000|2022-02-02 19:55:00|87890|87840|87901.4|87851.4|87904.6|87854.6|87870.2|87820.2|1320
1643832000000|2022-02-02 20:00:00|87901.3|87851.3|87899.6|87849.6|87914.9|87864.9|87895.6|87845.6|1104
1643832300000|2022-02-02 20:05:00|87900|87850|87894.3|87844.3|87913.2|87863.2|87888.6|87838.6|1227
1643832600000|2022-02-02 20:10:00|87893.7|87843.7|87881.9|87831.9|87898|87848|87875.3|87825.3|979
1643832900000|2022-02-02 20:15:00|87881.8|87831.8|87848.4|87798.4|87888.3|87840.5|87848|87798|1224
1643833200000|2022-02-02 20:20:00|87849.1|87799.1|87866.5|87816.5|87866.7|87816.7|87844.3|87794.3|991
1643833500000|2022-02-02 20:25:00|87866.3|87816.3|87881.8|87831.8|87887|87837|87837.2|87787.2|1194
1643833800000|2022-02-02 20:30:00|87881.7|87831.7|87894.6|87844.6|87899|87849|87870.2|87820.2|1117
1643834100000|2022-02-02 20:35:00|87895.2|87845.2|87934.8|87884.8|87939.8|87889.8|87885|87835|1237
1643834400000|2022-02-02 20:40:00|87934.5|87884.5|87942.4|87892.4|87948.6|87898.6|87928.5|87878.5|1121
1643834700000|2022-02-02 20:45:00|87942.5|87892.5|87966.8|87916.8|87968.1|87918.1|87936.8|87886.8|1135
1643835000000|2022-02-02 20:50:00|87967.1|87917.1|88025.4|87975.4|88031.7|87981.7|87967.1|87917.1|1306
1643835300000|2022-02-02 20:55:00|88020.9|87970.9|88011.6|87961.6|88027.2|87977.2|87973.1|87923.1|1561
1643835600000|2022-02-02 21:00:00|88012.3|87962.3|88016.2|87966.2|88032.9|87982.9|88010.4|87960.4|917
1643835900000|2022-02-02 21:05:00|88016.1|87966.1|88076.8|88026.8|88080.8|88030.8|88015.3|87965.3|1031
1643836200000|2022-02-02 21:10:00|88074.8|88024.8|88113.3|88063.3|88118.5|88068.5|88074.8|88024.8|1055
1643836500000|2022-02-02 21:15:00|88111.4|88061.4|88105|88055|88129.4|88079.4|88099.9|88049.9|890
1643836800000|2022-02-02 21:20:00|88104.8|88054.8|88099.1|88049.1|88130.9|88080.9|88087.9|88037.9|629
1643837100000|2022-02-02 21:25:00|88097.8|88047.8|88066.6|88016.6|88105.6|88051.1|88054.3|87952.9|1418
1643837400000|2022-02-02 21:30:00|88063.4|88013.4|88044|87994|88077.1|88027.1|88040.1|87990.1|1264
1643837700000|2022-02-02 21:35:00|88043.4|87993.4|88046.7|87996.7|88051.2|88001.2|88036|87986|793
1643838000000|2022-02-02 21:40:00|88046.4|87996.4|88041.3|87991.3|88145.2|88008.5|88022.9|87911.5|1560
1643838300000|2022-02-02 21:45:00|88039.3|87989.3|88027.3|87977.3|88082|87993|88015|87918.4|690
1643838600000|2022-02-02 21:50:00|88027.2|87977.2|88023.2|87973.2|88085.5|87984|88008.8|87924.7|507
1643838900000|2022-02-02 21:55:00|88023.4|87973.4|88140.5|87940.5|88140.5|87973.4|88023.4|87898|500
1643839200000|2022-02-02 22:00:00|88142.5|87942.5|88070.7|87870.7|88142.5|87942.5|88067.6|87867.6|34
1643839500000|2022-02-02 22:05:00|88067.1|87867.1|88069.3|87869.3|88074.1|87874.1|88065.6|87865.6|48
1643839800000|2022-02-02 22:10:00|88082.5|87882.5|88076.2|87876.2|88087.2|87887.2|88046.8|87846.8|202
1643840100000|2022-02-02 22:15:00|88076.4|87876.4|88106.8|87906.8|88106.8|87906.8|88064.9|87864.9|237
1643840400000|2022-02-02 22:20:00|88100.9|87900.9|88095.8|87895.8|88108.8|87908.8|88058.4|87858.4|265
1643840700000|2022-02-02 22:25:00|88095.4|87895.4|88095.2|87895.2|88115.5|87915.5|88061.4|87861.4|325
1643841000000|2022-02-02 22:30:00|88095.4|87895.4|88101.4|87901.4|88135.4|87935.4|88070.7|87870.7|364
1643841300000|2022-02-02 22:35:00|88101.9|87901.9|88112.4|87912.4|88122.7|87922.7|88073.4|87873.4|231
1643841600000|2022-02-02 22:40:00|88107.9|87907.9|88102.6|87902.6|88135.4|87935.4|88086.1|87886.1|271
1643841900000|2022-02-02 22:45:00|88119.5|87919.5|88097.6|87897.6|88135.8|87935.8|88075.1|87875.1|325
1643842200000|2022-02-02 22:50:00|88093.3|87893.3|88094|87894|88123.5|87923.5|88073.2|87873.2|262
1643842500000|2022-02-02 22:55:00|88092.6|87892.6|88094.5|87894.5|88133.3|87933.3|88057.3|87857.3|404
1643842800000|2022-02-02 23:00:00|88102.3|87902.3|88131.7|87931.7|88235.1|88035.1|88076.9|87876.9|465
1643843100000|2022-02-02 23:05:00|88128.7|87928.7|88115.5|87922.5|88154|87954|88106.5|87906.5|491
1643843400000|2022-02-02 23:10:00|88109.3|87918.6|88144.4|87953.3|88153.3|87965|88109.3|87913.6|696
1643843700000|2022-02-02 23:15:00|88144.2|87954.4|88156.9|87987.5|88176.1|88007|88131.5|87953.9|671
1643844000000|2022-02-02 23:20:00|88156.8|88002.4|88145.6|88003.4|88162.5|88004.2|88123.1|87964.4|604
1643844300000|2022-02-02 23:25:00|88145.8|88004.3|88120.4|87986.8|88154.8|88049.5|88065|87964.9|430
1643844600000|2022-02-02 23:30:00|88121.7|87983.9|88139.5|88003.3|88159.2|88055.3|88077.4|87970.8|542
1643844900000|2022-02-02 23:35:00|88137.9|88003.6|88142|88012.3|88161.1|88065.5|88093.9|87987.7|554
1643845200000|2022-02-02 23:40:00|88145.3|88009.3|88104.5|88054.5|88164|88064|88102.6|87994.1|499
1643845500000|2022-02-02 23:45:00|88151.1|88010.8|88212.8|88162.8|88275.1|88171.6|88104|88005.7|602
1643845800000|2022-02-02 23:50:00|88212.5|88162.5|88212.8|88162.8|88222.7|88172.7|88201.5|88151.5|545
1643846100000|2022-02-02 23:55:00|88213.3|88163.3|88216.5|88166.5|88225.4|88175.4|88205.8|88155.8|502
1643846400000|2022-02-03 00:00:00|88212.6|88162.6|88202.3|88152.3|88221.9|88171.9|88194.7|88144.7|946
1643846700000|2022-02-03 00:05:00|88202|88152|88227.6|88177.6|88278.8|88185.7|88194.4|88142.7|888
1643847000000|2022-02-03 00:10:00|88228.2|88178.2|88221.1|88171.1|88281.2|88184.5|88212.3|88130.4|844
1643847300000|2022-02-03 00:15:00|88221.3|88171.3|88228.1|88178.1|88235.9|88185.9|88216.6|88166.6|813
1643847600000|2022-02-03 00:20:00|88228.4|88178.4|88231.3|88181.3|88236.2|88186.2|88217.3|88167.3|681
1643847900000|2022-02-03 00:25:00|88230.5|88180.5|88236.1|88186.1|88260.4|88210.4|88211.9|88161.9|867
1643848200000|2022-02-03 00:30:00|88236.3|88186.3|88230.1|88180.1|88292.8|88194.9|88222|88134|790
1643848500000|2022-02-03 00:35:00|88230.4|88180.4|88240.4|88190.4|88281.6|88190.9|88221.8|88147.1|783
1643848800000|2022-02-03 00:40:00|88240.5|88190.5|88222.7|88172.7|88297.9|88192.3|88219.4|88138.2|853
1643849100000|2022-02-03 00:45:00|88223.9|88173.9|88239.6|88189.6|88243.8|88193.8|88220.3|88170.3|761
1643849400000|2022-02-03 00:50:00|88239.5|88189.5|88232.5|88182.5|88249.4|88199.4|88223.8|88173.8|919
1643849700000|2022-02-03 00:55:00|88232.7|88182.7|88234.1|88184.1|88240.1|88190.1|88222.7|88172.7|806
1643850000000|2022-02-03 01:00:00|88232|88182|88229.8|88179.8|88246.9|88196.9|88227|88177|820
1643850300000|2022-02-03 01:05:00|88229.9|88179.9|88222.3|88172.3|88233.8|88183.8|88211.7|88161.7|726
1643850600000|2022-02-03 01:10:00|88221.8|88171.8|88246.7|88196.7|88254.8|88204.8|88212.7|88162.7|973
1643850900000|2022-02-03 01:15:00|88247|88197|88273.9|88223.9|88275.8|88225.8|88245.3|88195.3|953
1643851200000|2022-02-03 01:20:00|88273.4|88223.4|88262|88212|88283.5|88233.5|88257.3|88207.3|953
1643851500000|2022-02-03 01:25:00|88261.8|88211.8|88262.7|88212.7|88268.2|88218.2|88258.7|88208.7|766
1643851800000|2022-02-03 01:30:00|88263.1|88213.1|88224.3|88174.3|88264.1|88214.1|88221.7|88171.7|644
1643852100000|2022-02-03 01:35:00|88224.4|88174.4|88243.6|88193.6|88276.6|88197.1|88223.2|88151.1|977
1643852400000|2022-02-03 01:40:00|88244.4|88194.4|88231|88181|88247.4|88197.4|88230.9|88180.9|694
1643852700000|2022-02-03 01:45:00|88231.2|88181.2|88227.7|88177.7|88237.4|88187.4|88224|88174|813
1643853000000|2022-02-03 01:50:00|88227.6|88177.6|88222.3|88172.3|88232.3|88182.3|88217.8|88167.8|624
1643853300000|2022-02-03 01:55:00|88222.5|88172.5|88220.7|88170.7|88230.1|88180.1|88216.9|88166.9|790
1643853600000|2022-02-03 02:00:00|88220.6|88170.6|88209.8|88159.8|88275.3|88181.7|88202.1|88146.3|923
1643853900000|2022-02-03 02:05:00|88210.1|88160.1|88211.6|88161.6|88217.4|88167.4|88197.4|88147.4|1241
1643854200000|2022-02-03 02:10:00|88210.4|88160.4|88193.5|88143.5|88215.1|88165.1|88185|88135|1188
1643854500000|2022-02-03 02:15:00|88191.6|88141.6|88193.9|88143.9|88197.1|88147.1|88180.6|88130.6|1615
1643854800000|2022-02-03 02:20:00|88189.1|88139.1|88195.6|88145.6|88243.5|88151.4|88185.6|88112.1|1745
1643855100000|2022-02-03 02:25:00|88195.7|88145.7|88222.3|88172.3|88231|88181|88192.6|88142.6|1701
1643855400000|2022-02-03 02:30:00|88222.1|88172.1|88220.4|88170.4|88229.3|88179.3|88210|88160|1275
1643855700000|2022-02-03 02:35:00|88219.5|88169.5|88213.6|88163.6|88222.7|88172.7|88207.1|88157.1|1194
1643856000000|2022-02-03 02:40:00|88213.3|88163.3|88214|88164|88219.3|88169.3|88202.6|88152.6|1187
1643856300000|2022-02-03 02:45:00|88214.2|88164.2|88211.3|88161.3|88219|88169|88204.5|88154.5|1307
1643856600000|2022-02-03 02:50:00|88210.9|88160.9|88222.2|88172.2|88228.2|88178.2|88209.3|88159.3|1210
1643856900000|2022-02-03 02:55:00|88224.4|88174.4|88221.1|88171.1|88228.9|88178.9|88215.1|88165.1|1308
1643857200000|2022-02-03 03:00:00|88221|88171|88217.6|88167.6|88229.7|88179.7|88213.8|88163.8|1234
1643857500000|2022-02-03 03:05:00|88217.8|88167.8|88198.2|88148.2|88221.4|88171.4|88191.5|88141.5|1466
1643857800000|2022-02-03 03:10:00|88199.9|88149.9|88200.3|88150.3|88217.4|88167.4|88192.9|88142.9|1851
1643858100000|2022-02-03 03:15:00|88200.2|88150.2|88198.2|88148.2|88207.6|88157.6|88194.2|88144.2|1623
1643858400000|2022-02-03 03:20:00|88200.3|88150.3|88176.5|88126.5|88201.2|88151.2|88171.5|88121.5|1655
1643858700000|2022-02-03 03:25:00|88176.2|88126.2|88163.3|88113.3|88178.4|88128.4|88154.9|88104.9|1663
1643859000000|2022-02-03 03:30:00|88162.4|88112.4|88162.7|88112.7|88267.2|88129.5|88138.4|88088.4|1438
1643859300000|2022-02-03 03:35:00|88162.4|88112.4|88167.2|88117.2|88172.9|88122.9|88138.2|88088.2|1760
1643859600000|2022-02-03 03:40:00|88166.1|88116.1|88165.5|88115.5|88181.3|88131.3|88150.2|88100.2|1731
1643859900000|2022-02-03 03:45:00|88162.2|88112.2|88175.3|88125.3|88179.6|88129.6|88160.3|88110.3|1555
1643860200000|2022-02-03 03:50:00|88175.5|88125.5|88176.7|88126.7|88179.6|88129.6|88162.4|88112.4|1470
1643860500000|2022-02-03 03:55:00|88176.8|88126.8|88186.8|88136.8|88195.6|88145.6|88174.6|88124.6|1289
1643860800000|2022-02-03 04:00:00|88186.6|88136.6|88171.8|88121.8|88190.1|88140.1|88167|88117|1114
1643861100000|2022-02-03 04:05:00|88171.5|88121.5|88191.9|88141.9|88201.5|88151.5|88169.3|88119.3|1225
1643861400000|2022-02-03 04:10:00|88192.1|88142.1|88200.9|88150.9|88202.3|88152.3|88185.4|88135.4|997
1643861700000|2022-02-03 04:15:00|88200.5|88150.5|88205.5|88155.5|88210.2|88160.2|88193.9|88143.9|975
1643862000000|2022-02-03 04:20:00|88205.2|88155.2|88208.8|88158.8|88213.8|88163.8|88198.8|88148.8|568
1643862300000|2022-02-03 04:25:00|88209.4|88159.4|88220.7|88170.7|88223.6|88173.6|88208.6|88158.6|656
1643862600000|2022-02-03 04:30:00|88220.6|88170.6|88198.7|88148.7|88222.2|88172.2|88196.1|88146.1|809
1643862900000|2022-02-03 04:35:00|88197.1|88147.1|88201.1|88151.1|88207.2|88157.2|88194.6|88144.6|611
1643863200000|2022-02-03 04:40:00|88201.2|88151.2|88196.2|88146.2|88204.8|88154.8|88195.2|88145.2|799
1643863500000|2022-02-03 04:45:00|88196.3|88146.3|88206.6|88156.6|88210.4|88160.4|88194.5|88144.5|788
1643863800000|2022-02-03 04:50:00|88206.7|88156.7|88206.3|88156.3|88220.4|88170.4|88201.8|88151.8|762
1643864100000|2022-02-03 04:55:00|88206.4|88156.4|88237.8|88187.8|88247.6|88197.6|88204.8|88154.8|898
1643864400000|2022-02-03 05:00:00|88235.1|88185.1|88226.1|88176.1|88236.8|88186.8|88215.4|88165.4|826
1643864700000|2022-02-03 05:05:00|88226.4|88176.4|88213.6|88163.6|88228.3|88178.3|88212.8|88162.8|602
1643865000000|2022-02-03 05:10:00|88213.7|88163.7|88208.5|88158.5|88215.3|88165.3|88203.3|88153.3|664
1643865300000|2022-02-03 05:15:00|88209|88159|88207.2|88157.2|88218.5|88168.5|88206.4|88156.4|865
1643865600000|2022-02-03 05:20:00|88205.2|88155.2|88209|88159|88211.2|88161.2|88192.8|88142.8|1159
1643865900000|2022-02-03 05:25:00|88209.1|88159.1|88211.4|88161.4|88222.6|88172.6|88205.5|88155.5|1165
1643866200000|2022-02-03 05:30:00|88211.6|88161.6|88211.5|88161.5|88216.3|88166.3|88202.2|88152.2|1219
1643866500000|2022-02-03 05:35:00|88211.6|88161.6|88206.4|88156.4|88214.6|88164.6|88203.3|88153.3|788
1643866800000|2022-02-03 05:40:00|88206.6|88156.6|88210.4|88160.4|88214.5|88164.5|88196.3|88146.3|1011
1643867100000|2022-02-03 05:45:00|88210.7|88160.7|88211.7|88161.7|88213.8|88163.8|88201.6|88151.6|936
1643867400000|2022-02-03 05:50:00|88211.8|88161.8|88214.5|88164.5|88220.7|88170.7|88202.5|88152.5|898
1643867700000|2022-02-03 05:55:00|88214.8|88164.8|88212.4|88162.4|88221.4|88171.4|88207.9|88157.9|912
1643868000000|2022-02-03 06:00:00|88212.5|88162.5|88236.7|88186.7|88238|88188|88210.9|88160.9|1327
1643868300000|2022-02-03 06:05:00|88237.2|88187.2|88230.4|88180.4|88242.1|88192.1|88228.3|88178.3|878
1643868600000|2022-02-03 06:10:00|88230.7|88180.7|88235.1|88185.1|88241|88191|88225.7|88175.7|863
1643868900000|2022-02-03 06:15:00|88235.5|88185.5|88230.3|88180.3|88240.8|88190.8|88227.8|88177.8|882
1643869200000|2022-02-03 06:20:00|88230.2|88180.2|88240.6|88190.6|88247.1|88197.1|88227.6|88177.6|767
1643869500000|2022-02-03 06:25:00|88241|88191|88243.3|88193.3|88252.1|88202.1|88240.5|88190.5|760
1643869800000|2022-02-03 06:30:00|88243|88193|88237.4|88187.4|88249.5|88199.5|88234.7|88184.7|854
1643870100000|2022-02-03 06:35:00|88237.1|88187.1|88241|88191|88257.9|88207.9|88237.1|88187.1|897
1643870400000|2022-02-03 06:40:00|88240.5|88190.5|88245.4|88195.4|88246.9|88196.9|88230.1|88180.1|623
1643870700000|2022-02-03 06:45:00|88244.5|88194.5|88248.2|88198.2|88253.9|88203.9|88239.3|88189.3|638
1643871000000|2022-02-03 06:50:00|88247.8|88197.8|88243.4|88193.4|88248.2|88198.2|88236.1|88186.1|718
1643871300000|2022-02-03 06:55:00|88243.5|88193.5|88328.5|88278.5|88379.5|88298.4|88238.2|88188.2|1165
1643871600000|2022-02-03 07:00:00|88328.4|88278.4|88223.8|88173.8|88328.6|88278.6|88219.5|88169.5|1278
1643871900000|2022-02-03 07:05:00|88223.7|88173.7|88178.2|88153.2|88231.8|88181.8|88164.2|88114.2|1115
1643872200000|2022-02-03 07:10:00|88178.4|88153.4|88186.3|88136.3|88238.5|88188.5|88163.8|88122.8|1156
1643872500000|2022-02-03 07:15:00|88186.2|88136.2|88199.2|88149.2|88211.8|88176.7|88171.6|88134.2|1167
1643872800000|2022-02-03 07:20:00|88199.5|88149.5|88190.1|88165.1|88207.9|88169.5|88179.6|88138.7|990
1643873100000|2022-02-03 07:25:00|88190.2|88165.2|88293.3|88243.3|88293.3|88243.3|88189.4|88155.7|1318
1643873400000|2022-02-03 07:30:00|88288.1|88238.1|88268.8|88243.8|88312.6|88275.5|88268.4|88225.3|971
1643873700000|2022-02-03 07:35:00|88267.7|88242.7|88323.3|88298.3|88338.8|88298.3|88259.6|88225.4|1037
1643874000000|2022-02-03 07:40:00|88323.9|88298.9|88291.5|88266.5|88335.2|88298.9|88287.7|88256.2|1030
1643874300000|2022-02-03 07:45:00|88291.8|88266.8|88255.3|88230.3|88306.3|88271|88252|88211.9|1036
1643874600000|2022-02-03 07:50:00|88256.2|88231.2|88234.6|88209.6|88274.4|88237.6|88233.1|88187.7|870
1643874900000|2022-02-03 07:55:00|88234.5|88209.5|88121.9|88096.9|88244.2|88209.5|88108.8|88069.8|1451
1643875200000|2022-02-03 08:00:00|88121.6|88096.6|88076|88026|88155.2|88107.9|88072.4|88023.6|1707
1643875500000|2022-02-03 08:05:00|88076.1|88026.1|88188.3|88138.3|88193.6|88143.6|88073.9|88026.1|1589
1643875800000|2022-02-03 08:10:00|88190.5|88140.5|88207.8|88157.8|88218.9|88168.9|88153.8|88110.3|1594
1643876100000|2022-02-03 08:15:00|88206.6|88156.6|88201.6|88151.6|88239.7|88192.1|88165.8|88115.8|1710
1643876400000|2022-02-03 08:20:00|88198.5|88148.5|88170.5|88120.5|88219.2|88180.9|88145.6|88106.8|1503
1643876700000|2022-02-03 08:25:00|88170.9|88120.9|88198.9|88148.9|88203.8|88164.2|88139.2|88092.2|1396
1643877000000|2022-02-03 08:30:00|88199.4|88149.4|88152.1|88127.1|88200.7|88150.7|88137.8|88094.5|1182
1643877300000|2022-02-03 08:35:00|88152|88127|88211.2|88186.2|88218.1|88186.9|88151.7|88117.2|1278
1643877600000|2022-02-03 08:40:00|88211.9|88186.9|88231.5|88181.5|88233.4|88187.8|88135.7|88099.8|1228
1643877900000|2022-02-03 08:45:00|88232.6|88182.6|88300.4|88250.4|88300.4|88254.4|88195.2|88156.4|1521
1643878200000|2022-02-03 08:50:00|88300.9|88250.9|88257.8|88207.8|88309.3|88272.6|88210.6|88171.8|1414
1643878500000|2022-02-03 08:55:00|88258.8|88208.8|88244.5|88194.5|88258.8|88218.4|88211|88163.5|1589
1643878800000|2022-02-03 09:00:00|88244.7|88194.7|88254.5|88229.5|88269.8|88234.9|88228.7|88189.5|1229
1643879100000|2022-02-03 09:05:00|88254.3|88229.3|88306|88281|88329.3|88289.1|88247|88222|1156
1643879400000|2022-02-03 09:10:00|88306.1|88281.1|88287|88262|88345.1|88310.3|88267.1|88222.9|1496
1643879700000|2022-02-03 09:15:00|88286.9|88261.9|88193|88168|88300.7|88262.8|88187.9|88149.4|1512
1643880000000|2022-02-03 09:20:00|88192.6|88167.6|88163.6|88138.6|88211.6|88177.7|88145.3|88110.1|1353
1643880300000|2022-02-03 09:25:00|88163.4|88138.4|88260.4|88210.4|88263|88213|88155.4|88122.8|1448
1643880600000|2022-02-03 09:30:00|88260.7|88210.7|88262.2|88237.2|88277.2|88246.8|88238.7|88200.5|1175
1643880900000|2022-02-03 09:35:00|88264.3|88239.3|88326.5|88276.5|88326.6|88277.3|88236.4|88199.5|1405
1643881200000|2022-02-03 09:40:00|88325.9|88275.9|88341.8|88291.8|88356.4|88321.2|88292.1|88250.6|1395
1643881500000|2022-02-03 09:45:00|88342.2|88292.2|88313.8|88288.8|88350.2|88303|88286|88243.6|1493
1643881800000|2022-02-03 09:50:00|88314|88289|88330.5|88280.5|88340.6|88295|88281.7|88238.4|1600
1643882100000|2022-02-03 09:55:00|88322.2|88297.2|88376.1|88326.1|88405.1|88365.2|88312.9|88275.1|1424
1643882400000|2022-02-03 10:00:00|88376.2|88326.2|88399|88374|88437.3|88392.1|88363.2|88314|1512
1643882700000|2022-02-03 10:05:00|88400.3|88375.3|88445.8|88395.8|88454.3|88419.6|88400.3|88372.1|1405
1643883000000|2022-02-03 10:10:00|88446.6|88396.6|88410.3|88385.3|88447.8|88400.7|88389.4|88356|1291
1643883300000|2022-02-03 10:15:00|88410.1|88385.1|88398.8|88373.8|88437.1|88398.3|88387.3|88347.4|1166
1643883600000|2022-02-03 10:20:00|88397.8|88372.8|88387.9|88362.9|88423.5|88385.9|88375.2|88333.3|1380
1643883900000|2022-02-03 10:25:00|88386.8|88361.8|88381.8|88356.8|88401.8|88365.6|88355.3|88318.8|1240
1643884200000|2022-02-03 10:30:00|88382.1|88357.1|88390.6|88365.6|88407.8|88371.6|88379.3|88342.6|894
1643884500000|2022-02-03 10:35:00|88390.4|88365.4|88421.4|88371.4|88430.6|88394|88378.8|88339.5|1257
1643884800000|2022-02-03 10:40:00|88422.7|88372.7|88455.7|88430.7|88485.8|88446.9|88406.4|88371.7|1141
1643885100000|2022-02-03 10:45:00|88457.5|88432.5|88461.7|88436.7|88489.2|88456.2|88445.1|88414.5|1195
1643885400000|2022-02-03 10:50:00|88461.9|88436.9|88429.7|88379.7|88480.9|88443.6|88415.8|88376.4|1291
1643885700000|2022-02-03 10:55:00|88429.8|88379.8|88403.9|88378.9|88454.5|88423.4|88395.1|88356.4|1300
1643886000000|2022-02-03 11:00:00|88402.9|88377.9|88435.8|88410.8|88458.6|88421.7|88390.3|88355.2|1090
1643886300000|2022-02-03 11:05:00|88435.6|88410.6|88368.8|88343.8|88443.3|88413.9|88363.7|88326.8|1157
1643886600000|2022-02-03 11:10:00|88369.6|88344.6|88419.7|88394.7|88438.2|88396.9|88361.6|88331.3|1001
1643886900000|2022-02-03 11:15:00|88419.9|88394.9|88418.4|88368.4|88450.8|88404.2|88400.7|88362.3|1217
1643887200000|2022-02-03 11:20:00|88417.3|88367.3|88391.6|88341.6|88441.6|88401.5|88372.7|88334.6|1385
1643887500000|2022-02-03 11:25:00|88392|88342|88412.4|88362.4|88437.2|88397.7|88378.6|88339.4|1490
1643887800000|2022-02-03 11:30:00|88412.9|88362.9|88387.8|88337.8|88419.3|88383.1|88336.7|88286.7|1498
1643888100000|2022-02-03 11:35:00|88387.2|88337.2|88354.4|88329.4|88406.3|88356.3|88353.7|88315.6|1142
1643888400000|2022-02-03 11:40:00|88352.2|88327.2|88348.9|88323.9|88385.5|88349.5|88339.9|88301.8|1073
1643888700000|2022-02-03 11:45:00|88347.6|88322.6|88325.2|88275.2|88367.2|88331.2|88307.7|88265.2|1206
1643889000000|2022-02-03 11:50:00|88325|88275|88298.6|88273.6|88341.3|88302|88289.9|88251.8|1253
1643889300000|2022-02-03 11:55:00|88300.2|88275.2|88264|88214|88321.5|88279.6|88255.5|88211.9|1524
1643889600000|2022-02-03 12:00:00|88263.7|88213.7|88292|88242|88422.3|88372.3|88245.6|88195.6|2161
1643889900000|2022-02-03 12:05:00|88292.1|88242.1|88237.5|88212.5|88296.5|88247.2|88211.2|88170.6|1903
1643890200000|2022-02-03 12:10:00|88238|88213|88258.7|88208.7|88279.6|88242.5|88221.2|88183.5|1876
1643890500000|2022-02-03 12:15:00|88259|88209|88221.5|88171.5|88259.3|88224.1|88203.7|88165.5|1767
1643890800000|2022-02-03 12:20:00|88221.8|88171.8|88279.8|88254.8|88304.8|88268.9|88205.5|88171.8|1741
1643891100000|2022-02-03 12:25:00|88280.1|88255.1|88202.7|88152.7|88299.8|88264|88182|88149|1684
1643891400000|2022-02-03 12:30:00|88201.2|88151.2|88220.8|88195.8|88257.2|88222.6|88185.1|88150.2|1633
1643891700000|2022-02-03 12:35:00|88221.4|88196.4|88140.6|88115.6|88237.7|88197.3|88127.6|88094.8|1503
1643892000000|2022-02-03 12:40:00|88140.9|88115.9|88063.7|87863.7|88186.4|88145.7|88010.4|87827.6|1804
1643892300000|2022-02-03 12:45:00|88060.9|87860.9|88155.7|88105.7|88242.7|88192.7|88003.2|87843.3|2164
1643892600000|2022-02-03 12:50:00|88156.1|88106.1|88100.6|88075.6|88157|88111.5|88072.1|88032.3|2014
1643892900000|2022-02-03 12:55:00|88098.3|88073.3|88091.1|88041.1|88116.1|88085.9|88020.9|87981.3|2072
1643893200000|2022-02-03 13:00:00|88094.7|88044.7|88174.5|88149.5|88218.7|88180|88082.8|88044.7|2047
1643893500000|2022-02-03 13:05:00|88186.1|88136.1|88202.5|88152.5|88261.2|88217|88153.4|88116.7|1868
1643893800000|2022-02-03 13:10:00|88203.1|88153.1|88219.2|88194.2|88269.6|88232.3|88195.6|88152.1|1923
1643894100000|2022-02-03 13:15:00|88218.8|88193.8|88192.4|88167.4|88270|88227.5|88189.7|88153.9|1818
1643894400000|2022-02-03 13:20:00|88192.1|88167.1|88232.6|88207.6|88258.9|88219.5|88189.5|88147.2|1778
1643894700000|2022-02-03 13:25:00|88233.4|88208.4|88242.5|88192.5|88255.5|88218.1|88182.9|88139.9|1734
1643895000000|2022-02-03 13:30:00|88242.2|88192.2|88186.7|88136.7|88268.1|88196.7|88146.2|88096.2|1886
1643895300000|2022-02-03 13:35:00|88186.5|88136.5|88035.5|87985.5|88201.1|88166.9|88010.9|87972.3|2110
1643895600000|2022-02-03 13:40:00|88036.2|87986.2|87995.4|87945.4|88040|88004.9|87858.7|87819.2|2265
1643895900000|2022-02-03 13:45:00|87995.6|87945.6|87919.6|87869.6|88000.3|87950.3|87791.4|87741.4|2291
1643896200000|2022-02-03 13:50:00|87920.1|87870.1|87906.2|87856.2|87968.3|87927|87850.2|87800.2|2268
1643896500000|2022-02-03 13:55:00|87906.3|87856.3|87780.2|87730.2|87944.3|87904.5|87772.9|87730.2|2186
1643896800000|2022-02-03 14:00:00|87780.6|87730.6|87605.9|87580.9|87826.9|87776.9|87604.3|87567.9|2256
1643897100000|2022-02-03 14:05:00|87605.8|87580.8|87723.8|87673.8|87764.2|87714.8|87605.8|87564.8|2268
1643897400000|2022-02-03 14:10:00|87725|87675|87712.3|87687.3|87743.7|87705.1|87673.2|87637.1|2119
1643897700000|2022-02-03 14:15:00|87723.4|87673.4|87719.3|87669.3|87789.6|87750.1|87663|87620.8|2102
1643898000000|2022-02-03 14:20:00|87720.4|87670.4|87714.1|87664.1|87771.6|87732.3|87668.9|87630.6|2079
1643898300000|2022-02-03 14:25:00|87714.6|87664.6|87685.2|87660.2|87747.2|87709.3|87650.2|87600.2|2020
1643898600000|2022-02-03 14:30:00|87685.1|87660.1|87677.6|87627.6|87784.3|87734.3|87626.4|87576.4|2168
1643898900000|2022-02-03 14:35:00|87678.2|87628.2|87615.2|87590.2|87680.9|87635.4|87578.4|87534.1|2153
1643899200000|2022-02-03 14:40:00|87616.7|87591.7|87580.9|87530.9|87626|87591.7|87478|87428|2074
1643899500000|2022-02-03 14:45:00|87582.3|87532.3|87677.5|87627.5|87692.7|87642.7|87577.9|87527.9|2192
1643899800000|2022-02-03 14:50:00|87676.9|87626.9|87782.6|87757.6|87803.2|87764|87643.1|87603.6|2050
1643900100000|2022-02-03 14:55:00|87782.1|87757.1|87752.7|87702.7|87813.1|87771.4|87726.5|87680.2|2028
1643900400000|2022-02-03 15:00:00|87752.1|87702.1|87709.3|87659.3|87766.4|87716.4|87620.2|87570.2|2101
1643900700000|2022-02-03 15:05:00|87709|87659|87583.9|87558.9|87736.2|87686.2|87545.6|87495.6|2120
1643901000000|2022-02-03 15:10:00|87581.6|87556.6|87644.6|87619.6|87673|87634.7|87565.7|87529.5|2070
1643901300000|2022-02-03 15:15:00|87644|87619|87551|87526|87668.4|87631|87541.2|87503.4|1919
1643901600000|2022-02-03 15:20:00|87550.1|87525.1|87661|87611|87661.9|87625|87549.2|87514.2|1954
1643901900000|2022-02-03 15:25:00|87661.1|87611.1|87596.6|87571.6|87683.1|87642.6|87593.6|87557.2|1918
1643902200000|2022-02-03 15:30:00|87596.3|87571.3|87636.8|87611.8|87678.6|87628.6|87535.4|87498.4|1950
1643902500000|2022-02-03 15:35:00|87638.1|87613.1|87534.7|87509.7|87645.6|87615.9|87531.2|87499.2|1899
1643902800000|2022-02-03 15:40:00|87534.6|87509.6|87441.4|87416.4|87558.7|87523.6|87435.8|87397.8|1822
1643903100000|2022-02-03 15:45:00|87441.5|87416.5|87562.4|87512.4|87568|87529.4|87420.4|87392.2|1973
1643903400000|2022-02-03 15:50:00|87564.4|87514.4|87508.9|87458.9|87564.5|87518.8|87488.7|87447.9|1849
1643903700000|2022-02-03 15:55:00|87509.3|87459.3|87570.6|87545.6|87595.5|87560.1|87498.3|87456.4|1746
1643904000000|2022-02-03 16:00:00|87572.6|87547.6|87484|87434|87597.2|87561.7|87460.3|87423.8|1804
1643904300000|2022-02-03 16:05:00|87484.1|87434.1|87432.6|87382.6|87488.5|87457|87397.1|87347.1|1788
1643904600000|2022-02-03 16:10:00|87432.7|87382.7|87369.1|87344.1|87433.1|87396.8|87358.1|87324.7|1606
1643904900000|2022-02-03 16:15:00|87369.2|87344.2|87360.2|87335.2|87416|87383.2|87358.6|87322.5|1703
1643905200000|2022-02-03 16:20:00|87361.1|87336.1|87364.7|87339.7|87405.9|87380.9|87360.5|87325.4|1696
1643905500000|2022-02-03 16:25:00|87364.1|87339.1|87321.3|87271.3|87378.6|87342.6|87268.9|87233.1|1897
1643905800000|2022-02-03 16:30:00|87320.6|87270.6|87312.4|87262.4|87332.5|87293.4|87227.7|87181.4|1882
1643906100000|2022-02-03 16:35:00|87313.4|87263.4|87323.2|87298.2|87347.8|87311.3|87295.5|87254.4|1731
1643906400000|2022-02-03 16:40:00|87321.7|87296.7|87343.5|87293.5|87377|87327|87244.1|87194.1|1887
1643906700000|2022-02-03 16:45:00|87344|87294|87348.3|87298.3|87364.4|87330.8|87311.2|87271.7|1829
1643907000000|2022-02-03 16:50:00|87347.2|87297.2|87373|87348|87405.4|87356.5|87310.8|87271|1681
1643907300000|2022-02-03 16:55:00|87372.7|87347.7|87436.5|87411.5|87479.3|87439.6|87357|87318.7|1718
1643907600000|2022-02-03 17:00:00|87435.9|87410.9|87506.5|87456.5|87513.5|87463.5|87435.9|87386.8|1839
1643907900000|2022-02-03 17:05:00|87505.3|87455.3|87419.1|87369.1|87505.3|87455.3|87419.1|87369.1|1695
1643908200000|2022-02-03 17:10:00|87418.8|87368.8|87382.5|87332.5|87429.5|87379.5|87377.6|87330.5|1689
1643908500000|2022-02-03 17:15:00|87382.9|87332.9|87387|87337|87412.9|87362.9|87371.5|87321.5|1384
1643908800000|2022-02-03 17:20:00|87386.8|87336.8|87384.4|87334.4|87401.7|87351.7|87348.6|87298.6|1410
1643909100000|2022-02-03 17:25:00|87384.9|87334.9|87367.2|87317.2|87384.9|87342.8|87354.1|87304.1|1466
1643909400000|2022-02-03 17:30:00|87367.7|87317.7|87419.8|87369.8|87432.2|87382.2|87349.5|87299.5|1571
1643909700000|2022-02-03 17:35:00|87419.9|87369.9|87381|87331|87431.4|87381.4|87379.2|87329.2|1552
1643910000000|2022-02-03 17:40:00|87377.5|87327.5|87393.6|87343.6|87395.8|87345.8|87363|87313|1422
1643910300000|2022-02-03 17:45:00|87393.3|87343.3|87371.5|87346.5|87415.3|87365.3|87368.2|87330.2|1720
1643910600000|2022-02-03 17:50:00|87372.1|87347.1|87334.1|87284.1|87392.7|87354.9|87332.3|87282.3|1454
1643910900000|2022-02-03 17:55:00|87334.7|87284.7|87355.4|87305.4|87360.3|87310.3|87296.2|87246.2|1635
1643911200000|2022-02-03 18:00:00|87356.7|87306.7|87428.4|87378.4|87432.4|87382.4|87355.1|87305.1|1226
1643911500000|2022-02-03 18:05:00|87428.9|87378.9|87437.7|87387.7|87437.7|87387.7|87397.4|87347.4|1129
1643911800000|2022-02-03 18:10:00|87438.2|87388.2|87446.7|87396.7|87467.8|87417.8|87428.9|87378.9|1168
1643912100000|2022-02-03 18:15:00|87446.9|87396.9|87447.9|87397.9|87478.8|87428.8|87443.3|87393.3|1309
1643912400000|2022-02-03 18:20:00|87447.2|87397.2|87402.5|87352.5|87456.5|87406.5|87400|87350|1588
1643912700000|2022-02-03 18:25:00|87402.7|87352.7|87358.5|87308.5|87409.6|87366.1|87355.8|87305.8|1642
1643913000000|2022-02-03 18:30:00|87358.6|87308.6|87300.6|87250.6|87362.2|87312.2|87294.9|87244.9|1289
1643913300000|2022-02-03 18:35:00|87300.5|87250.5|87300.4|87250.4|87308.8|87270.3|87289.1|87245.9|1317
1643913600000|2022-02-03 18:40:00|87298.6|87248.6|87299.5|87249.5|87304|87254|87278.3|87228.3|1378
1643913900000|2022-02-03 18:45:00|87299.8|87249.8|87241.1|87191.1|87305.2|87255.2|87239.3|87189.3|1530
1643914200000|2022-02-03 18:50:00|87241.3|87191.3|87229.3|87179.3|87242.5|87192.5|87201|87151|1526
1643914500000|2022-02-03 18:55:00|87229.1|87179.1|87218.4|87168.4|87249.6|87199.6|87196.7|87146.7|1466
1643914800000|2022-02-03 19:00:00|87217.3|87167.3|87169.2|87119.2|87225.8|87175.8|87167.9|87117.9|1348
1643915100000|2022-02-03 19:05:00|87168.5|87118.5|87145.4|87095.4|87169.2|87119.2|87131|87084.6|1297
1643915400000|2022-02-03 19:10:00|87145|87095|87125.1|87075.1|87149.6|87100.6|87101.7|87051.7|1096
1643915700000|2022-02-03 19:15:00|87125.3|87075.3|87122.7|87072.7|87133.2|87095.6|87106.6|87066|1000
1643916000000|2022-02-03 19:20:00|87122.6|87072.6|87174.7|87124.7|87177.3|87127.3|87111.1|87071.8|1230
1643916300000|2022-02-03 19:25:00|87175.5|87125.5|87234.3|87184.3|87237.3|87187.3|87161.1|87115.5|1378
1643916600000|2022-02-03 19:30:00|87234.6|87184.6|87251.9|87201.9|87286.8|87236.8|87215.3|87177.5|1387
1643916900000|2022-02-03 19:35:00|87252.3|87202.3|87304.2|87254.2|87309.2|87259.2|87248.1|87198.1|1283
1643917200000|2022-02-03 19:40:00|87303.8|87253.8|87373.4|87323.4|87375.1|87325.1|87288.1|87238.1|1470
1643917500000|2022-02-03 19:45:00|87373.9|87323.9|87354.5|87304.5|87381.8|87331.8|87349.9|87299.9|1294
1643917800000|2022-02-03 19:50:00|87354.4|87304.4|87320.2|87270.2|87375.5|87325.5|87307.9|87257.9|1273
1643918100000|2022-02-03 19:55:00|87321|87271|87308.4|87258.4|87321|87274.8|87282.3|87232.3|1445
1643918400000|2022-02-03 20:00:00|87308.2|87258.2|87306.7|87256.7|87319.1|87274.3|87294.6|87244.6|1205
1643918700000|2022-02-03 20:05:00|87307.1|87257.1|87303.5|87253.5|87307.6|87257.6|87288.8|87238.8|957
1643919000000|2022-02-03 20:10:00|87303.2|87253.2|87289.6|87239.6|87308.5|87258.5|87288.2|87238.2|1054
1643919300000|2022-02-03 20:15:00|87289.1|87239.1|87256.3|87206.3|87289.3|87239.3|87232.6|87182.6|1296
1643919600000|2022-02-03 20:20:00|87256.4|87206.4|87270.6|87220.6|87271.3|87221.3|87216.2|87166.2|1221
1643919900000|2022-02-03 20:25:00|87270.4|87220.4|87257.4|87207.4|87270.9|87226.4|87246.8|87196.8|1223
1643920200000|2022-02-03 20:30:00|87257.7|87207.7|87355.3|87305.3|87355.9|87305.9|87255.1|87205.1|1090
1643920500000|2022-02-03 20:35:00|87355.4|87305.4|87300.3|87250.3|87356.8|87306.8|87296.7|87246.7|1125
1643920800000|2022-02-03 20:40:00|87300.2|87250.2|87278.9|87228.9|87313.4|87263.4|87267.8|87217.8|1211
1643921100000|2022-02-03 20:45:00|87279.1|87229.1|87313|87263|87352.3|87302.3|87221.8|87171.8|1541
1643921400000|2022-02-03 20:50:00|87313.1|87263.1|87363.7|87313.7|87405.2|87355.2|87312.8|87262.8|1387
1643921700000|2022-02-03 20:55:00|87364.1|87314.1|87373.8|87323.8|87383.6|87333.6|87346.5|87296.5|1553
1643922000000|2022-02-03 21:00:00|87373.5|87323.5|87276|87226|87381.8|87331.8|87276|87226|1582
1643922300000|2022-02-03 21:05:00|87274.8|87224.8|87241.2|87191.2|87281.9|87231.9|87236|87186|1191
1643922600000|2022-02-03 21:10:00|87241.3|87191.3|87228.5|87178.5|87247.4|87197.4|87226|87176|809
1643922900000|2022-02-03 21:15:00|87229.2|87179.2|87205.7|87155.7|87242.2|87192.2|87200.6|87150.6|1167
1643923200000|2022-02-03 21:20:00|87203.3|87153.3|87183.6|87133.6|87241.4|87191.4|87176|87097.4|1223
1643923500000|2022-02-03 21:25:00|87183.5|87133.5|87193.9|87143.9|87269.7|87187.2|87170.1|87120.1|1693
1643923800000|2022-02-03 21:30:00|87195.1|87145.1|87211.1|87161.1|87245.6|87172.9|87164.2|87096.3|1660
1643924100000|2022-02-03 21:35:00|87213.4|87163.4|87197.9|87147.9|87240.7|87164.7|87177.3|87103.2|2182
1643924400000|2022-02-03 21:40:00|87197.7|87147.7|87187.8|87137.8|87235|87153.8|87176.9|87105.5|2279
1643924700000|2022-02-03 21:45:00|87192.3|87142.3|87195.9|87145.9|87228.1|87161.6|87180|87098.5|1470
1643925000000|2022-02-03 21:50:00|87198.7|87148.7|87188.1|87138.1|87201.3|87151.3|87182|87132|392
1643925300000|2022-02-03 21:55:00|87192.8|87142.8|87194.3|86994.3|87263|87143.5|87162.2|86985.5|473
1643925600000|2022-02-03 22:00:00|87189.8|86989.8|87249.1|87049.1|87269.1|87069.1|87189|86989|130
1643925900000|2022-02-03 22:05:00|87246|87046|87281.1|87081.1|87286|87086|87246|87046|81
1643926200000|2022-02-03 22:10:00|87295.9|87095.9|87293.4|87093.4|87303.5|87103.5|87243.1|87043.1|224
1643926500000|2022-02-03 22:15:00|87292|87092|87284.1|87084.1|87310.7|87110.7|87250.9|87050.9|386
1643926800000|2022-02-03 22:20:00|87284.2|87084.2|87275.3|87075.3|87295.9|87095.9|87258.6|87058.6|409
1643927100000|2022-02-03 22:25:00|87275|87075|87275.6|87075.6|87295.7|87095.7|87246.1|87046.1|394
1643927400000|2022-02-03 22:30:00|87268.2|87068.2|87283.8|87083.8|87291.5|87091.5|87250.8|87050.8|292
1643927700000|2022-02-03 22:35:00|87285.1|87085.1|87277.6|87077.6|87292.6|87092.6|87271.5|87071.5|150
1643928000000|2022-02-03 22:40:00|87277|87077|87281.9|87081.9|87292.6|87092.6|87270.5|87070.5|117
1643928300000|2022-02-03 22:45:00|87271.3|87071.3|87279.3|87079.3|87292.5|87092.5|87268.1|87068.1|134
1643928600000|2022-02-03 22:50:00|87288.6|87088.6|87257.7|87057.7|87288.8|87088.8|87245.7|87045.7|388
1643928900000|2022-02-03 22:55:00|87258|87058|87266.6|87066.6|87275.3|87075.3|87248.6|87048.6|264
1643929200000|2022-02-03 23:00:00|87268.3|87068.3|87297.9|87131.5|87318|87136.2|87253|87053|1007
1643929500000|2022-02-03 23:05:00|87298.2|87131.7|87295.3|87134.1|87332.2|87149|87287.5|87111.2|512
1643929800000|2022-02-03 23:10:00|87293.7|87132.9|87294.8|87121.5|87324|87147.8|87284|87110.9|774
1643930100000|2022-02-03 23:15:00|87289.5|87118.4|87212.2|87162.2|87295|87169.8|87201.9|87105.6|1724
1643930400000|2022-02-03 23:20:00|87212.7|87162.7|87234.3|87184.3|87275.5|87186.7|87202.1|87101.2|1379
1643930700000|2022-02-03 23:25:00|87270.4|87144.3|87284.5|87152.9|87292.4|87193.6|87217.2|87120.1|1695
1643931000000|2022-02-03 23:30:00|87286.6|87154|87242.8|87192.8|87298.3|87201.6|87234|87139.6|953
1643931300000|2022-02-03 23:35:00|87242.9|87192.9|87227.3|87177.3|87291.7|87200.7|87225.8|87129.6|1638
1643931600000|2022-02-03 23:40:00|87227.4|87177.4|87289.7|87159.8|87304.4|87203.1|87227.3|87137.1|1164
1643931900000|2022-02-03 23:45:00|87289.9|87160|87286.7|87155.1|87299.9|87203.2|87236.3|87141.1|1300
1643932200000|2022-02-03 23:50:00|87285.5|87156.6|87283.1|87157.8|87308.1|87214.7|87242.2|87152.2|1763
1643932500000|2022-02-03 23:55:00|87288.2|87157.6|87295.7|87162.1|87311.4|87212.6|87244|87150.9|1676
1643932800000|2022-02-04 00:00:00|87301|87160.6|87286.8|87161.1|87330.8|87237.9|87249.2|87152.4|1707
1643933100000|2022-02-04 00:05:00|87249.5|87199.5|87238|87188|87299.9|87204.3|87232.6|87143.1|886
1643933400000|2022-02-04 00:10:00|87237.3|87187.3|87253.3|87203.3|87303|87211|87222.4|87133.9|2037
1643933700000|2022-02-04 00:15:00|87254.6|87204.6|87245.5|87195.5|87312.4|87213.4|87237.6|87143.4|2307
1643934000000|2022-02-04 00:20:00|87245|87195|87234.4|87184.4|87289.9|87201.8|87228.6|87135|2321
1643934300000|2022-02-04 00:25:00|87280.7|87151.6|87209|87159|87283.5|87195.7|87202.5|87113.9|2111
1643934600000|2022-02-04 00:30:00|87246.6|87118.6|87190.9|87140.9|87259.3|87172.1|87185.4|87099.2|2203
1643934900000|2022-02-04 00:35:00|87189.7|87139.7|87187|87137|87241|87158.6|87184.1|87096.1|1746
1643935200000|2022-02-04 00:40:00|87186.2|87136.2|87131.5|87081.5|87190.4|87140.4|87122.8|87072.8|1870
1643935500000|2022-02-04 00:45:00|87132.5|87082.5|87120.5|87070.5|87151.1|87101.1|87112.8|87062.8|1694
1643935800000|2022-02-04 00:50:00|87120.6|87070.6|87130.4|87080.4|87158.6|87108.6|87113.3|87063.3|1900
1643936100000|2022-02-04 00:55:00|87130.5|87080.5|87123.8|87073.8|87149.3|87099.3|87102.4|87052.4|1327
1643936400000|2022-02-04 01:00:00|87121.5|87071.5|87116.6|87066.6|87152.2|87102.2|87112.6|87062.6|979
1643936700000|2022-02-04 01:05:00|87116.7|87066.7|87078.4|87028.4|87120.8|87070.8|87043|86993|1025
1643937000000|2022-02-04 01:10:00|87078.3|87028.3|87086.6|87036.6|87094.7|87044.7|87068.8|87018.8|1031
1643937300000|2022-02-04 01:15:00|87086.9|87036.9|87075.1|87025.1|87103.1|87053.1|87072.6|87022.6|951
1643937600000|2022-02-04 01:20:00|87074.3|87024.3|87103.4|87053.4|87104.6|87054.6|87071.1|87021.1|844
1643937900000|2022-02-04 01:25:00|87103.2|87053.2|87100.8|87050.8|87211.5|87079.7|87085.8|87011.5|641
1643938200000|2022-02-04 01:30:00|87100.6|87050.6|87104.2|87054.2|87114.6|87064.6|87087|87037|970
1643938500000|2022-02-04 01:35:00|87102.6|87052.6|87162.7|87112.7|87172.3|87122.3|87099.7|87049.7|1109
1643938800000|2022-02-04 01:40:00|87163.1|87113.1|87176.5|87126.5|87180.8|87130.8|87158|87108|1086
1643939100000|2022-02-04 01:45:00|87175.6|87125.6|87177.2|87127.2|87201.6|87151.6|87167.4|87117.4|1075
1643939400000|2022-02-04 01:50:00|87176.6|87126.6|87149.7|87099.7|87178.2|87128.2|87125.2|87075.2|1106
1643939700000|2022-02-04 01:55:00|87149.6|87099.6|87153.6|87103.6|87167.9|87117.9|87148.9|87098.9|861
1643940000000|2022-02-04 02:00:00|87153.8|87103.8|87152.2|87102.2|87160|87110|87133.3|87083.3|863
1643940300000|2022-02-04 02:05:00|87152.1|87102.1|87130.5|87080.5|87155.7|87105.7|87127|87077|1177
1643940600000|2022-02-04 02:10:00|87130.6|87080.6|87106.7|87056.7|87134.7|87084.7|87098.5|87048.5|985
1643940900000|2022-02-04 02:15:00|87107.4|87057.4|87108.8|87058.8|87110.5|87060.5|87096.1|87046.1|860
1643941200000|2022-02-04 02:20:00|87105.3|87055.3|87137|87087|87141|87091|87101.1|87051.1|1193
1643941500000|2022-02-04 02:25:00|87138.1|87088.1|87109.4|87059.4|87155.3|87105.3|87099|87049|987
1643941800000|2022-02-04 02:30:00|87109.5|87059.5|87101.8|87051.8|87142.6|87092.6|87093.8|87043.8|1322
1643942100000|2022-02-04 02:35:00|87101.5|87051.5|87086.6|87036.6|87106.5|87056.5|87078.1|87028.1|1373
1643942400000|2022-02-04 02:40:00|87086.7|87036.7|87050.4|87000.4|87087.8|87037.8|87036.4|86986.4|1140
1643942700000|2022-02-04 02:45:00|87049.8|86999.8|87031.2|86981.2|87067.6|87017.6|87025.3|86975.3|1370
1643943000000|2022-02-04 02:50:00|87031.3|86981.3|87008.7|86958.7|87038.7|86988.7|87005.5|86955.5|873
1643943300000|2022-02-04 02:55:00|87008.6|86958.6|86986.5|86936.5|87017.6|86967.6|86980.9|86930.9|939
1643943600000|2022-02-04 03:00:00|86987|86937|86986.5|86936.5|86999.4|86949.4|86979.9|86929.9|1112
1643943900000|2022-02-04 03:05:00|86986|86936|86995.8|86945.8|87000.5|86950.5|86969.6|86919.6|1324
1643944200000|2022-02-04 03:10:00|86996.6|86946.6|87049.7|86999.7|87058.9|87008.9|86981.7|86931.7|1099
1643944500000|2022-02-04 03:15:00|87050.2|87000.2|87105.7|87055.7|87145.6|87075.3|86993.3|86902.9|1718
1643944800000|2022-02-04 03:20:00|87111.5|87061.5|87031.1|86981.1|87125.8|87075.8|87025.8|86975.8|1567
1643945100000|2022-02-04 03:25:00|87031.4|86981.4|87009.1|86959.1|87044.4|86994.4|87001.1|86951.1|1717
1643945400000|2022-02-04 03:30:00|87008.9|86958.9|87065.2|87015.2|87072.6|87022.6|87007.1|86957.1|1851
1643945700000|2022-02-04 03:35:00|87064.4|87014.4|87080.6|87030.6|87094.1|87044.1|87052.2|87002.2|1765
1643946000000|2022-02-04 03:40:00|87080.4|87030.4|87033.4|86983.4|87101|87051|87027.9|86977.9|1575
1643946300000|2022-02-04 03:45:00|87032.8|86982.8|87042.8|86992.8|87060.7|87010.7|87031.5|86981.5|1241
1643946600000|2022-02-04 03:50:00|87041.9|86991.9|87061.8|87011.8|87120.4|87070.4|87039.5|86989.5|1557
1643946900000|2022-02-04 03:55:00|87062.2|87012.2|87010.6|86960.6|87064.9|87014.9|87007.4|86957.4|1279
1643947200000|2022-02-04 04:00:00|87014.5|86964.5|86988.8|86938.8|87022.5|86972.5|86968.4|86918.4|1522
1643947500000|2022-02-04 04:05:00|86994.5|86944.5|87077.9|87027.9|87145.4|87031.8|86994.5|86915.7|843
1643947800000|2022-02-04 04:10:00|87077.6|87027.6|87052.9|87002.9|87078|87028|87050.1|87000.1|811
1643948100000|2022-02-04 04:15:00|87052.8|87002.8|87064.1|87014.1|87074.9|87024.9|87051.3|87001.3|574
1643948400000|2022-02-04 04:20:00|87064.3|87014.3|87056.8|87006.8|87070.2|87020.2|87054.2|87004.2|504
1643948700000|2022-02-04 04:25:00|87057|87007|87022.2|86972.2|87057.4|87007.4|87013.6|86963.6|574
1643949000000|2022-02-04 04:30:00|87022|86972|87011.3|86961.3|87023.2|86973.2|87005.8|86955.8|612
1643949300000|2022-02-04 04:35:00|87011.9|86961.9|86983.1|86933.1|87020.1|86970.1|86981.9|86931.9|800
1643949600000|2022-02-04 04:40:00|86982.9|86932.9|86971.4|86921.4|86985|86935|86963.6|86913.6|749
1643949900000|2022-02-04 04:45:00|86971.7|86921.7|86973.2|86923.2|86975.5|86925.5|86956.8|86906.8|715
1643950200000|2022-02-04 04:50:00|86973.3|86923.3|86986.7|86936.7|86991.2|86941.2|86971|86921|639
1643950500000|2022-02-04 04:55:00|86986.8|86936.8|87011.5|86961.5|87013.7|86963.7|86983|86933|1035
1643950800000|2022-02-04 05:00:00|87011.7|86961.7|86996.3|86946.3|87014.6|86964.6|86993.1|86943.1|961
1643951100000|2022-02-04 05:05:00|86996.5|86946.5|87011.2|86961.2|87020.2|86970.2|86980.7|86930.7|1609
1643951400000|2022-02-04 05:10:00|87012|86962|87007.2|86957.2|87013.1|86963.1|86994.6|86944.6|1304
1643951700000|2022-02-04 05:15:00|87007.3|86957.3|87000.6|86950.6|87014.4|86964.4|86993.8|86943.8|797
1643952000000|2022-02-04 05:20:00|87000.7|86950.7|86984.8|86934.8|87005.7|86955.7|86979.6|86929.6|717
1643952300000|2022-02-04 05:25:00|86984.7|86934.7|86999|86949|87019|86954.6|86976.1|86890.2|938
1643952600000|2022-02-04 05:30:00|86998.8|86948.8|87017.6|86967.6|87021.7|86971.7|86985.8|86935.8|948
1643952900000|2022-02-04 05:35:00|87017.4|86967.4|87004.2|86954.2|87023.8|86973.8|86981.3|86931.3|681
1643953200000|2022-02-04 05:40:00|87004.1|86954.1|86996.9|86946.9|87006.1|86956.1|86994.9|86944.9|425
1643953500000|2022-02-04 05:45:00|86996.8|86946.8|86965.7|86915.7|86997.9|86947.9|86965.7|86915.7|540
1643953800000|2022-02-04 05:50:00|86966|86916|86920.2|86870.2|86970.9|86920.9|86907.4|86857.4|649
1643954100000|2022-02-04 05:55:00|86919.7|86869.7|86930.6|86880.6|86942.2|86892.2|86909.1|86859.1|777
1643954400000|2022-02-04 06:00:00|86930.2|86880.2|86960.7|86910.7|86967|86917|86929.1|86879.1|844
1643954700000|2022-02-04 06:05:00|86961.1|86911.1|87021.4|86971.4|87023.8|86973.8|86959.2|86909.2|868
1643955000000|2022-02-04 06:10:00|87021.2|86971.2|87000|86950|87021.6|86971.6|87000|86950|905
1643955300000|2022-02-04 06:15:00|86999.8|86949.8|86982.2|86932.2|87002.7|86952.7|86979.1|86929.1|844
1643955600000|2022-02-04 06:20:00|86982.1|86932.1|86978.6|86928.6|86986.9|86936.9|86949.4|86899.4|947
1643955900000|2022-02-04 06:25:00|86978.5|86928.5|87006.8|86956.8|87016.2|86966.2|86978.5|86928.5|1184
1643956200000|2022-02-04 06:30:00|87007.4|86957.4|87084.2|87034.2|87087|87037|87007.3|86957.3|939
1643956500000|2022-02-04 06:35:00|87083.6|87033.6|87091.4|87041.4|87101.7|87051.7|87047.8|86997.8|1017
1643956800000|2022-02-04 06:40:00|87091.1|87041.1|87059.9|87009.9|87097.6|87047.6|87059.8|87009.8|769
1643957100000|2022-02-04 06:45:00|87059.6|87009.6|87060|87010|87065.8|87015.8|87041.3|86991.3|870
1643957400000|2022-02-04 06:50:00|87059.9|87009.9|87011.4|86961.4|87060.3|87010.3|87010|86960|987
1643957700000|2022-02-04 06:55:00|87012.7|86962.7|87016.5|86966.5|87036.1|86986.1|86991.9|86941.9|1429
1643958000000|2022-02-04 07:00:00|87016.3|86966.3|87015|86965|87026.5|86976.5|86983.1|86933.1|1377
1643958300000|2022-02-04 07:05:00|87015.5|86965.5|87031|86981|87040.8|86990.8|87005.6|86963.3|1273
1643958600000|2022-02-04 07:10:00|87031.8|86981.8|87069.4|87019.4|87112.1|87062.1|87031.1|86981.2|1268
1643958900000|2022-02-04 07:15:00|87069.8|87019.8|87113.5|87088.5|87156.6|87106.6|87068.5|87018.5|1388
1643959200000|2022-02-04 07:20:00|87113.4|87088.4|87153|87103|87153.8|87103.8|87110.3|87072.5|1116
1643959500000|2022-02-04 07:25:00|87152.5|87102.5|87122.1|87072.1|87152.8|87104.3|87094.3|87053.3|1444
1643959800000|2022-02-04 07:30:00|87122.5|87072.5|87129|87079|87145.6|87108|87081.2|87043.5|1433
1643960100000|2022-02-04 07:35:00|87127.8|87077.8|87143.1|87093.1|87168.2|87129.6|87099.5|87061|1629
1643960400000|2022-02-04 07:40:00|87141.6|87091.6|87161.9|87111.9|87162.2|87116.8|87111.1|87061.2|1785
1643960700000|2022-02-04 07:45:00|87161.8|87111.8|87097.3|87072.3|87162.4|87112.4|87065.8|87027.6|1801
1643961000000|2022-02-04 07:50:00|87097|87072|87079.6|87029.6|87125.2|87088.1|87040.3|86992.7|1543
1643961300000|2022-02-04 07:55:00|87079.7|87029.7|87047.7|86997.7|87085.9|87039.8|86998.3|86952.8|1653
1643961600000|2022-02-04 08:00:00|87046.6|86996.6|87087.1|87062.1|87103.5|87063.7|87002.6|86963.4|2038
1643961900000|2022-02-04 08:05:00|87086.4|87061.4|87138|87088|87194.4|87144.4|87072.1|87034.3|1989
1643962200000|2022-02-04 08:10:00|87136.4|87086.4|87191.5|87166.5|87209.4|87170.2|87101.2|87064|1873
1643962500000|2022-02-04 08:15:00|87193.5|87168.5|87164.2|87139.2|87240.8|87200.6|87140.3|87102.1|1782
1643962800000|2022-02-04 08:20:00|87163|87138|87241|87216|87261.2|87222.3|87160.7|87123.6|1745
1643963100000|2022-02-04 08:25:00|87240.9|87215.9|87205.3|87180.3|87245.4|87217|87172.6|87134.7|1366
1643963400000|2022-02-04 08:30:00|87204.5|87179.5|87257.1|87207.1|87259.1|87220.2|87165.1|87122.3|1501
1643963700000|2022-02-04 08:35:00|87257.6|87207.6|87242|87217|87315.3|87269.6|87234.4|87198.7|1665
1643964000000|2022-02-04 08:40:00|87242.1|87217.1|87256.9|87231.9|87318|87286.8|87237.3|87211.3|1526
1643964300000|2022-02-04 08:45:00|87256.1|87231.1|87249.3|87224.3|87267.9|87239.6|87221|87183.9|1488
1643964600000|2022-02-04 08:50:00|87249.9|87224.9|87241.9|87216.9|87282.7|87244.1|87227.1|87192.5|1366
1643964900000|2022-02-04 08:55:00|87241.8|87216.8|87127.4|87102.4|87242.8|87217.8|87111.9|87073.1|1513
1643965200000|2022-02-04 09:00:00|87127.1|87102.1|87152.4|87127.4|87237.5|87199.9|87127|87102|1732
1643965500000|2022-02-04 09:05:00|87152.3|87127.3|87179.6|87129.6|87231.3|87193.2|87150.3|87112.5|1612
1643965800000|2022-02-04 09:10:00|87180.5|87130.5|87165.6|87140.6|87219.3|87181.9|87129.4|87091.5|1680
1643966100000|2022-02-04 09:15:00|87165.8|87140.8|87135.2|87110.2|87167.5|87142.5|87104.6|87068.5|1637
1643966400000|2022-02-04 09:20:00|87135.6|87110.6|87162.4|87112.4|87183.9|87145.3|87116.4|87077.8|1583
1643966700000|2022-02-04 09:25:00|87162.3|87112.3|87161.7|87136.7|87196.2|87153.7|87123.2|87081.9|1510
1643967000000|2022-02-04 09:30:00|87161.1|87136.1|87123.2|87073.2|87190|87152.7|87115.3|87070|1401
1643967300000|2022-02-04 09:35:00|87123.8|87073.8|87134.4|87109.4|87173.7|87123.7|87089.7|87050.4|1379
1643967600000|2022-02-04 09:40:00|87135|87110|87236.9|87211.9|87268.8|87229.5|87133.5|87101.1|1522
1643967900000|2022-02-04 09:45:00|87238.9|87213.9|87292.9|87267.9|87304.5|87272.6|87220.8|87195.8|1603
1643968200000|2022-02-04 09:50:00|87292.2|87267.2|87256.1|87231.1|87334.2|87306.2|87218.4|87187.4|1634
1643968500000|2022-02-04 09:55:00|87256.2|87231.2|87293.4|87243.4|87313.6|87275.8|87253.1|87224.4|1860
1643968800000|2022-02-04 10:00:00|87293.7|87243.7|87280.8|87255.8|87315.4|87276.8|87256|87220|1759
1643969100000|2022-02-04 10:05:00|87280.7|87255.7|87203.6|87178.6|87332.4|87294.3|87198.4|87162|1847
1643969400000|2022-02-04 10:10:00|87204.3|87179.3|87192.8|87167.8|87208|87183|87175.9|87137.6|1544
1643969700000|2022-02-04 10:15:00|87193|87168|87259.8|87209.8|87262.8|87225.5|87181.3|87148.6|1649
1643970000000|2022-02-04 10:20:00|87260.2|87210.2|87311|87286|87331|87293.5|87232.9|87196.1|1634
1643970300000|2022-02-04 10:25:00|87311.9|87286.9|87227.7|87177.7|87331.1|87295.7|87176.6|87137.3|1801
1643970600000|2022-02-04 10:30:00|87228.2|87178.2|87268.7|87243.7|87300.3|87260.1|87210.9|87176.9|1833
1643970900000|2022-02-04 10:35:00|87268.6|87243.6|87250.1|87225.1|87297|87272|87243|87214.7|1683
1643971200000|2022-02-04 10:40:00|87250.4|87225.4|87316.6|87291.6|87337.6|87301.5|87234.2|87208.7|1865
1643971500000|2022-02-04 10:45:00|87316.9|87291.9|87357.3|87332.3|87383.9|87358.9|87305.6|87280.6|1937
1643971800000|2022-02-04 10:50:00|87355.7|87330.7|87368.3|87343.3|87392.1|87353.6|87339.4|87300.8|1612
1643972100000|2022-02-04 10:55:00|87370.8|87345.8|87384.2|87359.2|87423.9|87385.2|87343.2|87317.6|1639
1643972400000|2022-02-04 11:00:00|87383.4|87358.4|87430.2|87405.2|87438.1|87405.3|87382.9|87348|1344
1643972700000|2022-02-04 11:05:00|87430.5|87405.5|87480.2|87430.2|87481.4|87441.5|87417.7|87378.5|1518
1643973000000|2022-02-04 11:10:00|87487.9|87437.9|87546|87521|87555.9|87523|87475.4|87433|1343
1643973300000|2022-02-04 11:15:00|87546.3|87521.3|87498.2|87473.2|87581|87543.3|87488|87450.9|1503
1643973600000|2022-02-04 11:20:00|87497.9|87472.9|87487.2|87462.2|87514.9|87486.3|87469.3|87431.7|1471
1643973900000|2022-02-04 11:25:00|87487.1|87462.1|87479.9|87454.9|87509.8|87471.7|87432.9|87403.6|1431
1643974200000|2022-02-04 11:30:00|87478.2|87453.2|87443.8|87418.8|87495.2|87460|87438.2|87400.7|1379
1643974500000|2022-02-04 11:35:00|87443.9|87418.9|87430.1|87405.1|87480.9|87441.7|87420.8|87386.3|1410
1643974800000|2022-02-04 11:40:00|87429.2|87404.2|87512.4|87487.4|87522.3|87488.3|87417.4|87383.1|1557
1643975100000|2022-02-04 11:45:00|87511.2|87486.2|87621.8|87596.8|87647.5|87602.5|87505.4|87480.4|1811
1643975400000|2022-02-04 11:50:00|87621.7|87596.7|87631.2|87606.2|87684.6|87647.9|87619.6|87573.3|1611
1643975700000|2022-02-04 11:55:00|87631.1|87606.1|87656.1|87606.1|87660.6|87617.6|87592|87551.9|1854
1643976000000|2022-02-04 12:00:00|87654.2|87604.2|87543.9|87493.9|87672.3|87639.9|87515|87478.4|1787
1643976300000|2022-02-04 12:05:00|87547.2|87497.2|87546|87496|87603|87569.9|87521.2|87477|1568
1643976600000|2022-02-04 12:10:00|87545.7|87495.7|87503.3|87453.3|87555.6|87515.9|87454.6|87416.2|1502
1643976900000|2022-02-04 12:15:00|87502.9|87452.9|87512.4|87462.4|87519.7|87476.2|87465.4|87425.9|1636
1643977200000|2022-02-04 12:20:00|87511.8|87461.8|87489.5|87464.5|87513.1|87475.1|87472.5|87438.5|1302
1643977500000|2022-02-04 12:25:00|87489.4|87464.4|87522.1|87472.1|87552.3|87507.3|87483.2|87444.4|1261
1643977800000|2022-02-04 12:30:00|87522|87472|87552.1|87502.1|87568.7|87518.7|87508.2|87471.1|1435
1643978100000|2022-02-04 12:35:00|87551.8|87501.8|87561.2|87536.2|87571.3|87536.2|87508.2|87469.6|1481
1643978400000|2022-02-04 12:40:00|87560.5|87535.5|87621.4|87571.4|87622.7|87584.9|87559|87519.6|1275
1643978700000|2022-02-04 12:45:00|87621.6|87571.6|87564.9|87514.9|87623.4|87587.1|87542.1|87506.2|1394
1643979000000|2022-02-04 12:50:00|87566.1|87516.1|87519.5|87494.5|87572.5|87533.8|87496.2|87470.9|1448
1643979300000|2022-02-04 12:55:00|87518.4|87493.4|87592.4|87567.4|87604|87568.5|87517.5|87492.5|1942
1643979600000|2022-02-04 13:00:00|87592.1|87567.1|87627.5|87577.5|87671.9|87634|87577.7|87542.2|1548
1643979900000|2022-02-04 13:05:00|87626.8|87576.8|87645.6|87595.6|87674|87632.2|87611.2|87572.2|1437
1643980200000|2022-02-04 13:10:00|87634.3|87609.3|87660.5|87635.5|87667.8|87638.4|87609.9|87562.7|1494
1643980500000|2022-02-04 13:15:00|87660.6|87635.6|87706|87681|87733.5|87695.8|87636.6|87598.6|1483
1643980800000|2022-02-04 13:20:00|87705|87680|87738.6|87713.6|87764.8|87726.1|87695|87658.2|1491
1643981100000|2022-02-04 13:25:00|87738.7|87713.7|87776.8|87576.8|87789.7|87719|87659|87569.6|1872
1643981400000|2022-02-04 13:30:00|87790.3|87590.3|88107.7|88057.7|88111.2|88074.9|87749|87589.8|2236
1643981700000|2022-02-04 13:35:00|88107.3|88057.3|87992.1|87942.1|88114.1|88064.1|87928.2|87878.2|2104
1643982000000|2022-02-04 13:40:00|87992.4|87942.4|88055.2|88005.2|88058.2|88008.2|87929.1|87879.1|2156
1643982300000|2022-02-04 13:45:00|88055.1|88005.1|87977.5|87952.5|88061.4|88011.4|87909.1|87859.1|2168
1643982600000|2022-02-04 13:50:00|87977.3|87952.3|88102.7|88077.7|88140.5|88092.4|87975.2|87945.7|2189
1643982900000|2022-02-04 13:55:00|88102.9|88077.9|88084.8|88059.8|88136.2|88096.2|88064.3|88028.9|2032
1643983200000|2022-02-04 14:00:00|88079.8|88054.8|88089.3|88064.3|88210.5|88172.3|88066.3|88029|2126
1643983500000|2022-02-04 14:05:00|88089.6|88064.6|87944.9|87919.9|88124.2|88090.3|87916.4|87882.8|2096
1643983800000|2022-02-04 14:10:00|87944.2|87919.2|87795.9|87770.9|87967.2|87928.9|87791.9|87749.7|2025
1643984100000|2022-02-04 14:15:00|87796.8|87771.8|87882.8|87857.8|87897.1|87865.2|87787.6|87750.4|1908
1643984400000|2022-02-04 14:20:00|87882.7|87857.7|87851|87826|87905.8|87880.2|87819.3|87783.8|1878
1643984700000|2022-02-04 14:25:00|87853|87828|87885.7|87860.7|87896.2|87871|87824.3|87784.4|1738
1643985000000|2022-02-04 14:30:00|87886.5|87861.5|87959.6|87934.6|87985.1|87937.3|87871|87832.4|1255
1643985300000|2022-02-04 14:35:00|87960.9|87935.9|87887.8|87862.8|88017.1|87981|87885.9|87851|1243
1643985600000|2022-02-04 14:40:00|87887.4|87862.4|87725|87700|87895.4|87863.7|87709.8|87675.1|1463
1643985900000|2022-02-04 14:45:00|87724.9|87699.9|87863.1|87813.1|87884.2|87839.7|87698.7|87673.7|1977
1643986200000|2022-02-04 14:50:00|87863.8|87813.8|87961|87936|87980.6|87941.8|87833.6|87796|1999
1643986500000|2022-02-04 14:55:00|87963.6|87938.6|87974|87949|87990.7|87950.3|87859.5|87819.7|1986
1643986800000|2022-02-04 15:00:00|87988.1|87938.1|87891.3|87866.3|87988.7|87948.7|87866.5|87833.7|1904
1643987100000|2022-02-04 15:05:00|87891.1|87866.1|87994.4|87944.4|88009.6|87964.6|87867.1|87828.5|2010
1643987400000|2022-02-04 15:10:00|87994.1|87944.1|88074.5|88024.5|88075.4|88035.9|87992.4|87942.4|1854
1643987700000|2022-02-04 15:15:00|88074.2|88024.2|87952.5|87902.5|88074.4|88029.2|87930.3|87894.4|1892
1643988000000|2022-02-04 15:20:00|87951.2|87901.2|87786.6|87761.6|87954.9|87918.1|87778.7|87740.7|1817
1643988300000|2022-02-04 15:25:00|87786.7|87761.7|87829.6|87804.6|87861.6|87819.3|87775.3|87734.3|1856
1643988600000|2022-02-04 15:30:00|87831.1|87806.1|87799.8|87749.8|87913.8|87863.8|87793|87743|1986
1643988900000|2022-02-04 15:35:00|87800.3|87750.3|87941.7|87891.7|87951.8|87907.1|87797.9|87750.3|1853
1643989200000|2022-02-04 15:40:00|87940.9|87890.9|88025.1|87975.1|88035.8|87995.5|87924.5|87883.9|1874
1643989500000|2022-02-04 15:45:00|88024.8|87974.8|87995.9|87945.9|88044.2|88006.2|87982.2|87944.7|1761
1643989800000|2022-02-04 15:50:00|87996.1|87946.1|87970.3|87920.3|88023|87990.7|87936.6|87898|1749
1643990100000|2022-02-04 15:55:00|87971.3|87921.3|87936.4|87911.4|87973.4|87934.8|87888.6|87838.6|1919
1643990400000|2022-02-04 16:00:00|87935.9|87910.9|87979.9|87929.9|87996.7|87946.7|87901.8|87866.8|1745
1643990700000|2022-02-04 16:05:00|87980.3|87930.3|87960.8|87910.8|88021.5|87977.6|87948.2|87899.2|1677
1643991000000|2022-02-04 16:10:00|87960.5|87910.5|87982.5|87932.5|88046|87996|87926.5|87892|1469
1643991300000|2022-02-04 16:15:00|87981.1|87931.1|87932.6|87882.6|87985.6|87945.4|87909.3|87862.7|1512
1643991600000|2022-02-04 16:20:00|87932.4|87882.4|88010.5|87960.5|88022|87978.1|87918.9|87872.3|1425
1643991900000|2022-02-04 16:25:00|88010.6|87960.6|87898.6|87848.6|88015|87965|87867.3|87819.6|1528
1643992200000|2022-02-04 16:30:00|87899.2|87849.2|87847.6|87797.6|87901|87851|87843.9|87793.9|1470
1643992500000|2022-02-04 16:35:00|87848|87798|87837.7|87812.7|87860.6|87822.4|87830.5|87792.9|1244
1643992800000|2022-02-04 16:40:00|87837.8|87812.8|87840|87790|87850.3|87817.2|87814.8|87769.6|1185
1643993100000|2022-02-04 16:45:00|87838.5|87788.5|87812.1|87762.1|87844.4|87810|87799.8|87752.2|1240
1643993400000|2022-02-04 16:50:00|87812|87762|87792.3|87742.3|87824|87788.9|87780.8|87733.6|1194
1643993700000|2022-02-04 16:55:00|87792.1|87742.1|87820.9|87770.9|87823.3|87786.7|87750|87712.6|1359
1643994000000|2022-02-04 17:00:00|87821.2|87771.2|87839.1|87789.1|87839.4|87789.4|87807.2|87757.2|1286
1643994300000|2022-02-04 17:05:00|87839.5|87789.5|87816.9|87766.9|87851.4|87802.1|87812.8|87762.8|1084
1643994600000|2022-02-04 17:10:00|87818.3|87768.3|87818.3|87768.3|87855.2|87805.2|87813.6|87763.6|1446
1643994900000|2022-02-04 17:15:00|87817.3|87767.3|87801.2|87751.2|87827.5|87777.5|87795.3|87745.3|1306
1643995200000|2022-02-04 17:20:00|87801.4|87751.4|87787.7|87737.7|87811.7|87761.7|87786.6|87736.6|1126
1643995500000|2022-02-04 17:25:00|87786.9|87736.9|87804.7|87754.7|87814.1|87774.5|87786.1|87736.1|814
1643995800000|2022-02-04 17:30:00|87804.2|87754.2|87765.4|87715.4|87805.4|87765.3|87762|87713.9|1021
1643996100000|2022-02-04 17:35:00|87765.8|87715.8|87782.4|87732.4|87796.6|87746.6|87765.8|87715.8|930
1643996400000|2022-02-04 17:40:00|87782.5|87732.5|87795.3|87745.3|87797.9|87747.9|87765.1|87715.1|1009
1643996700000|2022-02-04 17:45:00|87795|87745|87797.1|87747.1|87804.4|87764.5|87788.3|87739.6|846
1643997000000|2022-02-04 17:50:00|87797.5|87747.5|87811.6|87761.6|87812.5|87762.5|87794.6|87744.6|903
1643997300000|2022-02-04 17:55:00|87811.4|87761.4|87828.7|87778.7|87832.5|87782.5|87802.4|87752.4|1229
1643997600000|2022-02-04 18:00:00|87828.3|87778.3|87777.6|87727.6|87833.4|87783.4|87771.5|87721.5|1132
1643997900000|2022-02-04 18:05:00|87777.7|87727.7|87728.8|87678.8|87784.9|87734.9|87727|87677|1010
1643998200000|2022-02-04 18:10:00|87729.1|87679.1|87729.1|87679.1|87742.7|87692.7|87728.3|87678.3|804
1643998500000|2022-02-04 18:15:00|87728.7|87678.7|87758.4|87708.4|87760.9|87710.9|87723.2|87673.2|882
1643998800000|2022-02-04 18:20:00|87758.3|87708.3|87766.1|87716.1|87774|87724|87758|87708|700
1643999100000|2022-02-04 18:25:00|87766|87716|87776.6|87726.6|87791.5|87741.5|87762.8|87712.8|855
1643999400000|2022-02-04 18:30:00|87776.5|87726.5|87774.4|87724.4|87783.5|87733.5|87760.4|87710.4|940
1643999700000|2022-02-04 18:35:00|87774.3|87724.3|87815.7|87765.7|87818.9|87768.9|87770|87720|878
1644000000000|2022-02-04 18:40:00|87815.2|87765.2|87793.1|87743.1|87821.7|87782.1|87787.8|87737.8|970
1644000300000|2022-02-04 18:45:00|87793.8|87743.8|87793.9|87743.9|87808.9|87758.9|87787.9|87737.9|849
1644000600000|2022-02-04 18:50:00|87793.8|87743.8|87783.4|87733.4|87799.2|87749.2|87781.4|87731.4|722
1644000900000|2022-02-04 18:55:00|87783.5|87733.5|87789.6|87739.6|87798|87748|87775|87725|913
1644001200000|2022-02-04 19:00:00|87789.5|87739.5|87808|87758|87812.2|87762.2|87786.1|87736.1|926
1644001500000|2022-02-04 19:05:00|87807.9|87757.9|87833.3|87783.3|87843.9|87793.9|87806.5|87756.5|922
1644001800000|2022-02-04 19:10:00|87833.6|87783.6|87854.8|87804.8|87863.2|87813.2|87823.3|87782.3|711
1644002100000|2022-02-04 19:15:00|87854.3|87804.3|87874.5|87824.5|87875.4|87825.4|87848.7|87798.7|745
1644002400000|2022-02-04 19:20:00|87874.1|87824.1|87887.7|87837.7|87889.6|87839.6|87867.7|87817.7|995
1644002700000|2022-02-04 19:25:00|87888.2|87838.2|87915.6|87865.6|87921.4|87871.4|87887.8|87837.8|1020
1644003000000|2022-02-04 19:30:00|87916.6|87866.6|87915.2|87865.2|87939.6|87889.6|87902.6|87852.6|1048
1644003300000|2022-02-04 19:35:00|87915.5|87865.5|87893|87843|87915.8|87865.8|87888.9|87838.9|830
1644003600000|2022-02-04 19:40:00|87893.4|87843.4|87894|87844|87911.5|87861.5|87885|87835|873
1644003900000|2022-02-04 19:45:00|87893.4|87843.4|87898|87848|87905.1|87855.1|87889.8|87839.8|709
1644004200000|2022-02-04 19:50:00|87897.9|87847.9|87905.6|87855.6|87916.5|87866.5|87896.3|87846.3|824
1644004500000|2022-02-04 19:55:00|87905.7|87855.7|87900.3|87850.3|87911.1|87861.1|87883.6|87833.6|1244
1644004800000|2022-02-04 20:00:00|87900.2|87850.2|87863.8|87813.8|87902.7|87852.7|87854.9|87804.9|1160
1644005100000|2022-02-04 20:05:00|87863.4|87813.4|87848.8|87798.8|87872.6|87822.6|87840.7|87790.7|813
1644005400000|2022-02-04 20:10:00|87849.2|87799.2|87835.4|87785.4|87861.2|87811.2|87835.3|87785.3|905
1644005700000|2022-02-04 20:15:00|87835.5|87785.5|87833|87783|87850.7|87800.7|87824.1|87775.6|888
1644006000000|2022-02-04 20:20:00|87832.8|87782.8|87838.7|87788.7|87856.5|87806.5|87806.5|87756.5|1126
1644006300000|2022-02-04 20:25:00|87839|87789|87804.6|87754.6|87839.3|87789.3|87804.6|87754.6|956
1644006600000|2022-02-04 20:30:00|87804.4|87754.4|87781.9|87731.9|87810|87760|87766.9|87716.9|963
1644006900000|2022-02-04 20:35:00|87781.4|87731.4|87808.3|87758.3|87809.7|87759.7|87781.3|87731.3|874
1644007200000|2022-02-04 20:40:00|87808.1|87758.1|87830.5|87780.5|87848.3|87798.3|87806.7|87756.7|923
1644007500000|2022-02-04 20:45:00|87831.6|87781.6|87868.6|87818.6|87875.5|87825.5|87829.1|87779.1|1033
1644007800000|2022-02-04 20:50:00|87865.4|87815.4|87860|87810|87869.5|87819.5|87844.2|87794.2|803
1644008100000|2022-02-04 20:55:00|87859.9|87809.9|87898.8|87848.8|87929.3|87879.3|87849|87799|1328
1644008400000|2022-02-04 21:00:00|87901.1|87851.1|87926.9|87876.9|87952.1|87902.1|87901.1|87851.1|743
1644008700000|2022-02-04 21:05:00|87925.8|87875.8|87945.4|87895.4|87951.2|87901.2|87925.8|87875.8|370
1644009000000|2022-02-04 21:10:00|87942.4|87892.4|87934.4|87884.4|87951.3|87901.3|87930.5|87880.5|336
1644009300000|2022-02-04 21:15:00|87938.7|87888.7|87957.7|87907.7|87969|87919|87933.6|87883.6|492
1644009600000|2022-02-04 21:20:00|87955.8|87905.8|87961|87911|87965|87915|87945.8|87895.8|290
1644009900000|2022-02-04 21:25:00|87960.6|87910.6|87969.9|87919.9|87983|87933|87956.5|87906.5|656
1644010200000|2022-02-04 21:30:00|87969.5|87919.5|87957.3|87907.3|87974.6|87924.6|87945.3|87895.3|375
1644010500000|2022-02-04 21:35:00|87957.2|87907.2|87949|87899|87969.3|87919.3|87943.8|87893.8|217
1644010800000|2022-02-04 21:40:00|87954.7|87904.7|87956.4|87906.4|87971.6|87921.6|87946.5|87896.5|249
1644011100000|2022-02-04 21:45:00|87956.2|87906.2|87960.9|87910.9|87964.3|87914.3|87938|87888|382
1644011400000|2022-02-04 21:50:00|87961|87911|87954.3|87904.3|88032.5|87920.5|87941.5|87816.7|316
1644011700000|2022-02-04 21:55:00|87956.3|87906.3|88060.2|87860.2|88086.6|87954.9|87953.3|87830|387
1644181200000|2022-02-06 21:00:00|87897.7|87672.7|87904.9|87679.9|87904.9|87679.9|87814|87589|31
1644181500000|2022-02-06 21:05:00|87867.9|87666.5|87888.1|87663.1|87904.9|87679.9|87859.7|87652.7|10
1644181800000|2022-02-06 21:10:00|87882.7|87657.7|87882.7|87657.7|87882.7|87657.7|87798.5|87573.5|13
1644182100000|2022-02-06 21:15:00|87848.8|87647.9|87897.3|87672.3|87897.3|87672.3|87810.5|87585.5|30
1644182400000|2022-02-06 21:20:00|87857.2|87660|87895.3|87670.3|87897.3|87672.3|87857.2|87648.1|11
1644182700000|2022-02-06 21:25:00|87857.2|87660|87868.5|87643.5|87897.9|87672.9|87810.5|87585.5|5
1644183000000|2022-02-06 21:30:00|87812.5|87587.5|87895.3|87670.3|87895.3|87670.3|87812.5|87587.5|4
1644183300000|2022-02-06 21:35:00|87860.3|87663.1|87895.3|87670.3|87895.3|87670.3|87860.3|87663.1|2
1644183900000|2022-02-06 21:45:00|87857.2|87660|87895.3|87670.3|87895.3|87670.3|87857.2|87660|5
1644184200000|2022-02-06 21:50:00|87900.4|87675.4|87857.2|87660|87900.4|87675.4|87857.2|87658.3|12
1644184500000|2022-02-06 21:55:00|87865.4|87640.4|87854.4|87656.2|87895.3|87670.3|87853.8|87640.4|16
1644184800000|2022-02-06 22:00:00|87855.8|87655.2|87930.3|87730.3|87984.2|87759.2|87826.5|87601.5|82
1644185100000|2022-02-06 22:05:00|87909|87709|87900.7|87700.7|87978.8|87778.8|87827.8|87627.8|191
1644185400000|2022-02-06 22:10:00|87887.4|87687.4|87970.6|87770.6|87993.7|87793.7|87824.9|87624.9|186
1644185700000|2022-02-06 22:15:00|87987.3|87787.3|87945.3|87745.3|87987.3|87787.3|87856.2|87656.2|65
1644186000000|2022-02-06 22:20:00|87940.8|87740.8|87918.4|87718.4|87983|87783|87890.6|87690.6|121
1644186300000|2022-02-06 22:25:00|87921|87721|87948.5|87748.5|87977.5|87777.5|87893.8|87693.8|212
1644186600000|2022-02-06 22:30:00|87937.8|87737.8|87949.5|87749.5|87984.3|87784.3|87908|87708|187
1644186900000|2022-02-06 22:35:00|87941.3|87741.3|87932.5|87732.5|87967.4|87767.4|87866|87666|325
1644187200000|2022-02-06 22:40:00|87921.4|87721.4|87941.6|87741.6|87964.9|87764.9|87901.3|87701.3|203
1644187500000|2022-02-06 22:45:00|87904.4|87704.4|87934.5|87734.5|87958.6|87758.6|87896.3|87696.3|314
1644187800000|2022-02-06 22:50:00|87927.8|87727.8|87917.9|87717.9|87975.7|87775.7|87900.3|87700.3|204
1644188100000|2022-02-06 22:55:00|87916.9|87716.9|87883.8|87683.8|87960.5|87760.5|87878.2|87678.2|241
1644188400000|2022-02-06 23:00:00|87882.1|87682.1|87898.8|87698.8|87930.3|87730.3|87867.2|87667.2|741
1644188700000|2022-02-06 23:05:00|87898.6|87698.6|87954.8|87754.8|87958.4|87758.4|87864.4|87664.4|523
1644189000000|2022-02-06 23:10:00|87954.6|87754.6|87941.2|87741.2|87968.8|87785.3|87925.4|87725.4|614
1644189300000|2022-02-06 23:15:00|87945.6|87750.8|87843|87793|87945.6|87804.1|87832.9|87706.9|1389
1644189600000|2022-02-06 23:20:00|87842|87792|87849.3|87799.3|87914.4|87813.8|87839|87750.4|1168
1644189900000|2022-02-06 23:25:00|87849.5|87799.5|87853.6|87803.6|87917.2|87818.1|87837.1|87739.4|1461
1644190200000|2022-02-06 23:30:00|87853.2|87803.2|87879.5|87741|87904.5|87811|87836.8|87733|2005
1644190500000|2022-02-06 23:35:00|87885.9|87740.8|87843.3|87793.3|87900.7|87806.1|87832.8|87723.8|1747
1644190800000|2022-02-06 23:40:00|87843.1|87793.1|87839.4|87789.4|87893.1|87800.5|87828.4|87729.5|1387
1644191100000|2022-02-06 23:45:00|87838.8|87788.8|87840.9|87790.9|87894.4|87797.8|87835.5|87728.9|793
1644191400000|2022-02-06 23:50:00|87843.5|87793.5|87855.4|87805.4|87919.9|87817.8|87838.2|87741.8|998
1644191700000|2022-02-06 23:55:00|87856|87806|87890.2|87759.8|87913|87813|87841.7|87713.2|1530
1644192000000|2022-02-07 00:00:00|87890.1|87759.6|87844|87794|87899.7|87820.7|87836.1|87743.7|992
1644192300000|2022-02-07 00:05:00|87844.2|87794.2|87932.3|87882.3|87991.7|87894.4|87822.6|87772.6|831
1644192600000|2022-02-07 00:10:00|87932.4|87882.4|87916.5|87866.5|87987.2|87937.2|87914.4|87848.4|824
1644192900000|2022-02-07 00:15:00|87915.7|87865.7|87955.1|87905.1|87955.9|87905.9|87911.1|87861.1|966
1644193200000|2022-02-07 00:20:00|87955.5|87905.5|88013|87963|88027.4|87977.4|87953.8|87903.8|728
1644193500000|2022-02-07 00:25:00|88014.4|87964.4|88016.6|87966.6|88026.1|87976.1|88006.8|87956.8|769
1644193800000|2022-02-07 00:30:00|88016.4|87966.4|88017.4|87967.4|88035.5|87985.5|88013.4|87963.4|745
1644194100000|2022-02-07 00:35:00|88017.2|87967.2|88007|87957|88035|87985|88005.7|87955.7|764
1644194400000|2022-02-07 00:40:00|88008|87958|87999.5|87949.5|88013.8|87963.8|87986.2|87936.2|769
1644194700000|2022-02-07 00:45:00|88000.3|87950.3|87999.7|87949.7|88015.6|87965.6|87994.9|87944.9|776
1644195000000|2022-02-07 00:50:00|88000.2|87950.2|88019.5|87969.5|88024.8|87974.8|87988.6|87938.6|912
1644195300000|2022-02-07 00:55:00|88020.2|87970.2|88029.6|87979.6|88033|87983|87990.3|87940.3|895
1644195600000|2022-02-07 01:00:00|88029.7|87979.7|87991.4|87941.4|88048.8|87998.8|87983.9|87908|1139
1644195900000|2022-02-07 01:05:00|87990.5|87940.5|88067.3|88017.3|88068.1|88018.1|87990.5|87940.5|1087
1644196200000|2022-02-07 01:10:00|88067.4|88017.4|88034.6|87984.6|88070.3|88020.3|88026.2|87976.2|1001
1644196500000|2022-02-07 01:15:00|88035|87985|87982.9|87932.9|88035|87985|87953.9|87903.9|1337
1644196800000|2022-02-07 01:20:00|87982.7|87932.7|87895.2|87845.2|87986.4|87936.4|87888.4|87838.4|1396
1644197100000|2022-02-07 01:25:00|87896.6|87846.6|87854.5|87804.5|87900.4|87850.4|87847.3|87797.3|1270
1644197400000|2022-02-07 01:30:00|87854.1|87804.1|87840.5|87790.5|87875.3|87825.3|87839.6|87789.6|1429
1644197700000|2022-02-07 01:35:00|87841.1|87791.1|87820.8|87770.8|87844.5|87794.5|87814.1|87764.1|1028
1644198000000|2022-02-07 01:40:00|87820.7|87770.7|87851.5|87801.5|87857.2|87807.2|87816.2|87766.2|885
1644198300000|2022-02-07 01:45:00|87851.6|87801.6|87895.9|87845.9|87899.3|87849.3|87846.5|87796.5|1020
1644198600000|2022-02-07 01:50:00|87895.8|87845.8|87910.1|87860.1|87913|87863|87892.8|87842.8|878
1644198900000|2022-02-07 01:55:00|87911.5|87861.5|87898.7|87848.7|87912.5|87862.5|87891.2|87841.2|1020
1644199200000|2022-02-07 02:00:00|87897.6|87847.6|87921.5|87871.5|87922.7|87872.7|87887|87837|928
1644199500000|2022-02-07 02:05:00|87922.6|87872.6|87948.2|87898.2|87961.9|87911.9|87913.7|87863.7|1087
1644199800000|2022-02-07 02:10:00|87947.9|87897.9|87966|87916|87968.2|87918.2|87947.6|87897.6|905
1644200100000|2022-02-07 02:15:00|87966.4|87916.4|87990.2|87940.2|87996|87946|87957.5|87907.5|1148
1644200400000|2022-02-07 02:20:00|87990.1|87940.1|87999|87949|88002.9|87952.9|87977.5|87927.5|963
1644200700000|2022-02-07 02:25:00|87999.5|87949.5|88001.5|87951.5|88008.1|87958.1|87991.3|87941.3|794
1644201000000|2022-02-07 02:30:00|88001.6|87951.6|88026.2|87976.2|88030.5|87980.5|87984.4|87934.4|1148
1644201300000|2022-02-07 02:35:00|88026.3|87976.3|88052.5|88002.5|88107.5|88040.4|87969.6|87886.6|1357
1644201600000|2022-02-07 02:40:00|88054.7|88004.7|88088.1|88038.1|88090.9|88040.9|88054.7|88004.7|940
1644201900000|2022-02-07 02:45:00|88087.7|88037.7|88113.8|88063.8|88119.3|88069.3|88082.9|88032.9|790
1644202200000|2022-02-07 02:50:00|88114.1|88064.1|88126.1|88076.1|88128.4|88078.4|88111.1|88061.1|650
1644202500000|2022-02-07 02:55:00|88125.8|88075.8|88113.1|88063.1|88131.6|88081.6|88093|88043|941
1644202800000|2022-02-07 03:00:00|88113.2|88063.2|88131.5|88081.5|88134.1|88084.1|88110.5|88060.5|870
1644203100000|2022-02-07 03:05:00|88131.6|88081.6|88128.7|88078.7|88143.8|88093.8|88123.3|88073.3|876
1644203400000|2022-02-07 03:10:00|88126.5|88076.5|88119.8|88069.8|88136.6|88086.6|88101.4|88051.4|1292
1644203700000|2022-02-07 03:15:00|88118.8|88068.8|88093.5|88043.5|88120.4|88070.4|88089.9|88039.9|981
1644204000000|2022-02-07 03:20:00|88093.4|88043.4|88085.8|88035.8|88103.8|88053.8|88080.2|88030.2|901
1644204300000|2022-02-07 03:25:00|88085.6|88035.6|88080.7|88030.7|88094|88044|88071.3|88021.3|783
1644204600000|2022-02-07 03:30:00|88081.2|88031.2|88078.1|88028.1|88087.3|88037.3|88075.7|88025.7|652
1644204900000|2022-02-07 03:35:00|88078.5|88028.5|88078.6|88028.6|88087.3|88037.3|88068.6|88018.6|1309
1644205200000|2022-02-07 03:40:00|88078.7|88028.7|88012.5|87962.5|88082.1|88032.1|88005.3|87955.3|864
1644205500000|2022-02-07 03:45:00|88013.1|87963.1|87973.1|87923.1|88018.4|87968.4|87968.9|87918.9|736
1644205800000|2022-02-07 03:50:00|87973.2|87923.2|87974|87924|87989.4|87939.4|87968|87918|587
1644206100000|2022-02-07 03:55:00|87973.8|87923.8|87963.7|87913.7|87980.1|87930.1|87954.7|87904.7|916
1644206400000|2022-02-07 04:00:00|87963.4|87913.4|87957.9|87907.9|87989.1|87939.1|87955.2|87905.2|843
1644206700000|2022-02-07 04:05:00|87958|87908|87953.1|87903.1|87958|87908|87941.1|87891.1|775
1644207000000|2022-02-07 04:10:00|87953.3|87903.3|87946.7|87896.7|87953.3|87903.3|87941.7|87891.7|578
1644207300000|2022-02-07 04:15:00|87945.6|87895.6|87942.9|87892.9|87955.8|87905.8|87939.4|87889.4|979
1644207600000|2022-02-07 04:20:00|87944|87894|87938.8|87888.8|87949.4|87899.4|87932.1|87882.1|1002
1644207900000|2022-02-07 04:25:00|87939|87889|87933|87883|87957.3|87907.3|87908.2|87858.2|1074
1644208200000|2022-02-07 04:30:00|87934.4|87884.4|87948.7|87898.7|87958.2|87908.2|87932.6|87882.6|800
1644208500000|2022-02-07 04:35:00|87948.8|87898.8|87941|87891|87950.9|87900.9|87937|87887|498
1644208800000|2022-02-07 04:40:00|87940.6|87890.6|87919.7|87869.7|87941.3|87891.3|87909|87859|638
1644209100000|2022-02-07 04:45:00|87920.1|87870.1|87918.1|87868.1|87934.9|87884.9|87904.9|87854.9|620
1644209400000|2022-02-07 04:50:00|87917.9|87867.9|87940.2|87890.2|87942.4|87892.4|87915|87865|694
1644209700000|2022-02-07 04:55:00|87940.8|87890.8|87901.8|87851.8|87942|87892|87900|87850|713
1644210000000|2022-02-07 05:00:00|87899.9|87849.9|87929.2|87879.2|87955.3|87879.2|87887.6|87795|1184
1644210300000|2022-02-07 05:05:00|87929.1|87879.1|87919.1|87869.1|87964.9|87880.3|87916.3|87838.9|648
1644210600000|2022-02-07 05:10:00|87918.7|87868.7|87912|87862|87919.3|87869.3|87901.8|87851.8|616
1644210900000|2022-02-07 05:15:00|87911.8|87861.8|87936.4|87886.4|87937.6|87887.6|87911.3|87861.3|617
1644211200000|2022-02-07 05:20:00|87936.3|87886.3|87939.6|87889.6|87942.7|87892.7|87933|87883|593
1644211500000|2022-02-07 05:25:00|87939.4|87889.4|87958.5|87908.5|87961.7|87911.7|87939.4|87889.4|631
1644211800000|2022-02-07 05:30:00|87958.9|87908.9|87946.8|87896.8|87960.9|87910.9|87940.4|87890.4|601
1644212100000|2022-02-07 05:35:00|87947.8|87897.8|87974.1|87924.1|87978.2|87928.2|87941.5|87891.5|693
1644212400000|2022-02-07 05:40:00|87975|87925|87977.7|87927.7|87983.3|87933.3|87966.8|87916.8|539
1644212700000|2022-02-07 05:45:00|87979.1|87929.1|87956|87906|87984.2|87934.2|87951.6|87901.6|760
1644213000000|2022-02-07 05:50:00|87955.2|87905.2|87964.4|87914.4|87966.8|87916.8|87943|87893|904
1644213300000|2022-02-07 05:55:00|87964|87914|87987.1|87937.1|87993.8|87943.8|87963.2|87913.2|815
1644213600000|2022-02-07 06:00:00|87988.3|87938.3|87939.2|87889.2|87990.6|87940.6|87937.6|87887.6|898
1644213900000|2022-02-07 06:05:00|87941.1|87891.1|87884|87834|87942.1|87892.1|87873.3|87823.3|839
1644214200000|2022-02-07 06:10:00|87884.6|87834.6|87905.1|87855.1|87917.4|87867.4|87883.8|87833.8|703
1644214500000|2022-02-07 06:15:00|87905.9|87855.9|87886.3|87836.3|87912.9|87862.9|87874.2|87824.2|933
1644214800000|2022-02-07 06:20:00|87886|87836|87881.1|87831.1|87889.4|87839.4|87868.6|87818.6|760
1644215100000|2022-02-07 06:25:00|87881.2|87831.2|87932|87882|87947.9|87897.9|87877.5|87827.5|942
1644215400000|2022-02-07 06:30:00|87930|87880|87892|87842|87933.1|87883.1|87880.4|87830.4|829
1644215700000|2022-02-07 06:35:00|87892.4|87842.4|87968.7|87918.7|87971.4|87921.4|87889.6|87839.6|817
1644216000000|2022-02-07 06:40:00|87968.1|87918.1|87963.9|87913.9|87981.9|87931.9|87960.1|87910.1|810
1644216300000|2022-02-07 06:45:00|87962.5|87912.5|87849.6|87799.6|87965.9|87915.9|87847.5|87797.5|922
1644216600000|2022-02-07 06:50:00|87849.8|87799.8|87861.8|87811.8|87877.6|87827.6|87829.8|87779.8|1140
1644216900000|2022-02-07 06:55:00|87862.2|87812.2|87948.5|87775.2|87954.2|87852.8|87852.2|87732.5|996
1644217200000|2022-02-07 07:00:00|87940.6|87798.2|87873.6|87823.6|88001.1|87877.7|87856.9|87794.7|1240
1644217500000|2022-02-07 07:05:00|87872.6|87822.6|87805.8|87755.8|87879.7|87829.7|87799.4|87749.4|1301
1644217800000|2022-02-07 07:10:00|87806.3|87756.3|87772|87722|87817.9|87767.9|87764.7|87714.7|1163
1644218100000|2022-02-07 07:15:00|87772.2|87722.2|87862.2|87812.2|87874.7|87824.7|87760.3|87710.3|1385
1644218400000|2022-02-07 07:20:00|87860.8|87810.8|87815.5|87765.5|87878.1|87828.1|87798.9|87748.9|1471
1644218700000|2022-02-07 07:25:00|87814.3|87764.3|87916.4|87866.4|87918|87868|87808.5|87758.5|1281
1644219000000|2022-02-07 07:30:00|87915.5|87865.5|87929.9|87904.9|87992.9|87946.2|87897.7|87860.3|1629
1644219300000|2022-02-07 07:35:00|87929.4|87904.4|87929.7|87904.7|87972.6|87928.3|87924.9|87877.8|1296
1644219600000|2022-02-07 07:40:00|87930.1|87905.1|87935|87910|87965.9|87925.7|87913|87863.8|1352
1644219900000|2022-02-07 07:45:00|87934.4|87909.4|88007.9|87982.9|88037.4|87996.5|87918.6|87881.6|1354
1644220200000|2022-02-07 07:50:00|88008.5|87983.5|87989|87964|88022.5|87984.6|87981.4|87937.2|1382
1644220500000|2022-02-07 07:55:00|87990.2|87965.2|87944.1|87894.1|88001|87965.2|87911|87872.7|1620
1644220800000|2022-02-07 08:00:00|87943.3|87893.3|87960.3|87910.3|87970.8|87925.8|87898.9|87861.3|1939
1644221100000|2022-02-07 08:05:00|87959.6|87909.6|87978.5|87928.5|88001|87958.9|87950.7|87901.4|1762
1644221400000|2022-02-07 08:10:00|87977.7|87927.7|88004.2|87954.2|88025.6|87975.6|87920|87870|1803
1644221700000|2022-02-07 08:15:00|88004.3|87954.3|88093.1|88043.1|88102.1|88052.1|87994.4|87944.4|1606
1644222000000|2022-02-07 08:20:00|88093.6|88043.6|88100.8|88050.8|88124.1|88074.1|88047.5|87997.5|1815
1644222300000|2022-02-07 08:25:00|88101.8|88051.8|88089.5|88039.5|88111.8|88061.8|88038.1|87988.1|1793
1644222600000|2022-02-07 08:30:00|88085.6|88035.6|88062|88012|88085.6|88035.6|88033.2|87983.2|1606
1644222900000|2022-02-07 08:35:00|88062.9|88012.9|88058.5|88008.5|88080.7|88030.7|87987.1|87950.2|1620
1644223200000|2022-02-07 08:40:00|88058.2|88008.2|88014.3|87964.3|88088.4|88055.1|88001.3|87951.3|1595
1644223500000|2022-02-07 08:45:00|88012.6|87962.6|88074.3|88049.3|88118.5|88081.3|88006|87956|1604
1644223800000|2022-02-07 08:50:00|88073.9|88048.9|88005.3|87980.3|88079.3|88053.2|87984.9|87940.7|1519
1644224100000|2022-02-07 08:55:00|88004.3|87979.3|88093|88043|88183.8|88133.8|88002.7|87967|1650
1644224400000|2022-02-07 09:00:00|88092.3|88042.3|88142.5|88092.5|88154|88112.5|88092.3|88042.3|1473
1644224700000|2022-02-07 09:05:00|88142.1|88092.1|88209.7|88159.7|88217.2|88167.2|88133.8|88092.1|1600
1644225000000|2022-02-07 09:10:00|88209.8|88159.8|88230.8|88180.8|88271.6|88230.7|88179.3|88142.6|1503
1644225300000|2022-02-07 09:15:00|88230.5|88180.5|88176.4|88151.4|88230.5|88193.2|88143.4|88103.2|1590
1644225600000|2022-02-07 09:20:00|88176.5|88151.5|88291.6|88266.6|88303|88268.7|88174.7|88140.4|1443
1644225900000|2022-02-07 09:25:00|88290.5|88265.5|88252.6|88202.6|88294.3|88266.4|88204.5|88167.3|1572
1644226200000|2022-02-07 09:30:00|88251.7|88201.7|88289.4|88264.4|88365.1|88327.5|88247.5|88197.5|1657
1644226500000|2022-02-07 09:35:00|88290.8|88265.8|88388.3|88338.3|88390.7|88350.1|88279.3|88238.4|1575
1644226800000|2022-02-07 09:40:00|88389.7|88339.7|88374.3|88324.3|88394.9|88356|88346|88305.4|1457
1644227100000|2022-02-07 09:45:00|88373.9|88323.9|88376.4|88326.4|88378.2|88334.8|88293.7|88256.3|1464
1644227400000|2022-02-07 09:50:00|88378.8|88328.8|88377.2|88352.2|88432.7|88394.5|88362.4|88325.1|1640
1644227700000|2022-02-07 09:55:00|88377.3|88352.3|88339.3|88314.3|88379.1|88354.1|88304.5|88271.3|1751
1644228000000|2022-02-07 10:00:00|88339.7|88314.7|88364|88339|88383.8|88347.1|88315.2|88279.5|1444
1644228300000|2022-02-07 10:05:00|88366.4|88341.4|88443.8|88418.8|88465.7|88426.9|88366.4|88341.4|1362
1644228600000|2022-02-07 10:10:00|88443.9|88418.9|88494|88444|88526.9|88476.9|88409.9|88372.4|1421
1644228900000|2022-02-07 10:15:00|88493.9|88443.9|88580.7|88555.7|88590.6|88555.7|88479.5|88434.4|1387
1644229200000|2022-02-07 10:20:00|88580.6|88555.6|88466.5|88441.5|88587.6|88560.5|88466.2|88438.6|1323
1644229500000|2022-02-07 10:25:00|88479.5|88429.5|88492.6|88467.6|88521.5|88473.2|88450.4|88414.2|1262
1644229800000|2022-02-07 10:30:00|88492|88467|88423.3|88398.3|88506.8|88470.6|88423.3|88378.4|1434
1644230100000|2022-02-07 10:35:00|88427.5|88402.5|88493.1|88443.1|88498.1|88448.1|88376.7|88341.8|1524
1644230400000|2022-02-07 10:40:00|88493.6|88443.6|88471|88421|88544|88494|88470.3|88420.3|1715
1644230700000|2022-02-07 10:45:00|88468.4|88418.4|88466.1|88416.1|88489|88442.9|88420.8|88373.7|1704
1644231000000|2022-02-07 10:50:00|88466.6|88416.6|88475.3|88450.3|88531.8|88482.1|88441.8|88398.8|1690
1644231300000|2022-02-07 10:55:00|88474.1|88449.1|88503.6|88453.6|88520.4|88482.3|88466.8|88428.8|1610
1644231600000|2022-02-07 11:00:00|88505.1|88455.1|88496.5|88446.5|88522.1|88472.1|88446.4|88409.4|1727
1644231900000|2022-02-07 11:05:00|88496.8|88446.8|88456.5|88431.5|88513.4|88472.3|88451.2|88412.9|1719
1644232200000|2022-02-07 11:10:00|88456.6|88431.6|88437.5|88387.5|88479.2|88442.3|88359|88321.7|1540
1644232500000|2022-02-07 11:15:00|88435.3|88385.3|88423.2|88373.2|88446.3|88399.3|88374.2|88337.3|1602
1644232800000|2022-02-07 11:20:00|88423.5|88373.5|88283.5|88258.5|88452.8|88413.6|88282.2|88241.3|1670
1644233100000|2022-02-07 11:25:00|88284.2|88259.2|88274.4|88224.4|88308.1|88268.1|88240.8|88206.3|1316
1644233400000|2022-02-07 11:30:00|88274|88224|88201|88176|88274|88234.2|88194|88155.7|1280
1644233700000|2022-02-07 11:35:00|88201.9|88176.9|88159.3|88134.3|88210.8|88185.5|88151.3|88112.5|1468
1644234000000|2022-02-07 11:40:00|88158.4|88133.4|88125|88100|88192.3|88157.4|88124.3|88086.5|1384
1644234300000|2022-02-07 11:45:00|88125.6|88100.6|88067.2|88042.2|88139.1|88102|88066.5|88029.7|1287
1644234600000|2022-02-07 11:50:00|88071.1|88046.1|88037.2|88012.2|88091|88064|88036.4|87999.3|1271
1644234900000|2022-02-07 11:55:00|88036.4|88011.4|88053.8|88028.8|88075.1|88037|88035.2|88009.5|1370
1644235200000|2022-02-07 12:00:00|88052.9|88027.9|88044.8|88019.8|88064.2|88029.4|87991.5|87956.7|1464
1644235500000|2022-02-07 12:05:00|88044.3|88019.3|88069.4|88019.4|88074.3|88039.5|88004.1|87965.4|1400
1644235800000|2022-02-07 12:10:00|88069.9|88019.9|88054.3|88029.3|88081.8|88044.7|88025.4|87991|1310
1644236100000|2022-02-07 12:15:00|88054.5|88029.5|88064.9|88039.9|88087.1|88051.7|88031.4|87995.3|1389
1644236400000|2022-02-07 12:20:00|88077.9|88027.9|88080.5|88030.5|88093.5|88055.8|88061|88027.4|1182
1644236700000|2022-02-07 12:25:00|88080.6|88030.6|88031|87981|88091.5|88056|88029.3|87979.3|1395
1644237000000|2022-02-07 12:30:00|88030.9|87980.9|87997.8|87947.8|88039.3|88002.7|87953.9|87911.1|1449
1644237300000|2022-02-07 12:35:00|87996.5|87946.5|88032.6|88007.6|88054.2|88019.7|87978.9|87940.8|1544
1644237600000|2022-02-07 12:40:00|88031.6|88006.6|88032.3|88007.3|88066|88031.2|88027.4|87995|1260
1644237900000|2022-02-07 12:45:00|88033.5|88008.5|87890.5|87865.5|88045|88009.8|87889.3|87854.3|1596
1644238200000|2022-02-07 12:50:00|87890.8|87865.8|87927.1|87902.1|87941.8|87905.5|87885.3|87849.1|1459
1644238500000|2022-02-07 12:55:00|87927.7|87902.7|87887.6|87837.6|87928.6|87903.6|87843.6|87808.8|1833
1644238800000|2022-02-07 13:00:00|87890.4|87840.4|87880.9|87830.9|87912.8|87875|87840.3|87795.5|1676
1644239100000|2022-02-07 13:05:00|87880.5|87830.5|87907.6|87882.6|87913.2|87883.3|87846.8|87809|1480
1644239400000|2022-02-07 13:10:00|87919|87869|87948.4|87923.4|87969.5|87929.1|87889.6|87853.7|1422
1644239700000|2022-02-07 13:15:00|87946.1|87921.1|87996.3|87971.3|88032.8|87997.2|87946.1|87911|1397
1644240000000|2022-02-07 13:20:00|87996.7|87971.7|87983.8|87958.8|88002.8|87973.6|87916.3|87868.4|1791
1644240300000|2022-02-07 13:25:00|87982.2|87957.2|88078.7|88053.7|88090.5|88059.3|87981.1|87945.3|1681
1644240600000|2022-02-07 13:30:00|88078.8|88053.8|88117.2|88092.2|88124|88095.6|88061.5|88028.2|1478
1644240900000|2022-02-07 13:35:00|88116.6|88091.6|88065|88040|88137.5|88101.9|88048.1|88000.4|1633
1644241200000|2022-02-07 13:40:00|88067.3|88042.3|88058.5|88008.5|88094.7|88061.2|88023.6|87973.6|1606
1644241500000|2022-02-07 13:45:00|88059.4|88009.4|87961.8|87936.8|88070.2|88023.1|87951.8|87901.8|1611
1644241800000|2022-02-07 13:50:00|87963|87938|87978.9|87928.9|88016.1|87977|87938.1|87897.3|1716
1644242100000|2022-02-07 13:55:00|87976|87926|87890.2|87840.2|88010.1|87966.4|87890.2|87840.2|1842
1644242400000|2022-02-07 14:00:00|87889.9|87839.9|87960.5|87910.5|87965|87919|87870.6|87830.4|1759
1644242700000|2022-02-07 14:05:00|87957.6|87907.6|87982.6|87957.6|88044.8|88014.3|87954.5|87907.6|1644
1644243000000|2022-02-07 14:10:00|87982.3|87957.3|88045.2|88020.2|88062.5|88030.4|87977|87938.6|1636
1644243300000|2022-02-07 14:15:00|88044.2|88019.2|88124.7|88074.7|88125.7|88075.7|88041.8|88012|1578
1644243600000|2022-02-07 14:20:00|88126.3|88076.3|88139.4|88114.4|88151.3|88126.3|88103.2|88064.4|1623
1644243900000|2022-02-07 14:25:00|88139.5|88114.5|88103|88078|88159.9|88118.4|88093.6|88055.7|1536
1644244200000|2022-02-07 14:30:00|88102.2|88077.2|88103.1|88053.1|88131.1|88092.2|88073.2|88035.5|1872
1644244500000|2022-02-07 14:35:00|88104|88054|88027.8|87977.8|88109.3|88071.6|87993.1|87962.6|1946
1644244800000|2022-02-07 14:40:00|88029.7|87979.7|87989.1|87964.1|88047.4|88000.6|87982.7|87935.5|1981
1644245100000|2022-02-07 14:45:00|87989.3|87964.3|88021.3|87996.3|88046.4|88012.6|87937.1|87895.3|1830
1644245400000|2022-02-07 14:50:00|88022.3|87997.3|87895.1|87870.1|88028.5|88003.5|87893.4|87867|1915
1644245700000|2022-02-07 14:55:00|87895.9|87870.9|87877.1|87852.1|87915.5|87885|87859.3|87811|1994
1644246000000|2022-02-07 15:00:00|87878|87853|87953.1|87928.1|87985.3|87948.1|87834.1|87797.3|1989
1644246300000|2022-02-07 15:05:00|87956.6|87931.6|87869.6|87844.6|87969.1|87931.6|87837.9|87798.7|1746
1644246600000|2022-02-07 15:10:00|87869.7|87844.7|87898.5|87873.5|87976.6|87938.5|87856.4|87817.3|2013
1644246900000|2022-02-07 15:15:00|87898.1|87873.1|87852.8|87827.8|87918.2|87884.2|87836.1|87799.7|1775
1644247200000|2022-02-07 15:20:00|87852.6|87827.6|87859.8|87834.8|87893.3|87852.1|87817|87789.8|1873
1644247500000|2022-02-07 15:25:00|87859.9|87834.9|87863.9|87838.9|87908.7|87874.3|87821.8|87784.3|1916
1644247800000|2022-02-07 15:30:00|87864.5|87839.5|87902.7|87852.7|87935.2|87900.2|87858.8|87821|1937
1644248100000|2022-02-07 15:35:00|87903.4|87853.4|87912.3|87862.3|87928.5|87892.5|87861.7|87817.3|1858
1644248400000|2022-02-07 15:40:00|87912.2|87862.2|87882.4|87832.4|87954.2|87918.1|87877.5|87832.4|1932
1644248700000|2022-02-07 15:45:00|87880.6|87830.6|87893|87843|87893|87844.4|87778.8|87728.8|1971
1644249000000|2022-02-07 15:50:00|87892.8|87842.8|87885.3|87835.3|87960.2|87915.7|87852.5|87807.9|2085
1644249300000|2022-02-07 15:55:00|87884.6|87834.6|87827.8|87802.8|87885.3|87839.2|87823.8|87790.4|1908
1644249600000|2022-02-07 16:00:00|87827.6|87802.6|87851|87826|87912.2|87862.2|87757.6|87720.3|2006
1644249900000|2022-02-07 16:05:00|87850.9|87825.9|87876.1|87851.1|87899.2|87859.4|87836.1|87801|1845
1644250200000|2022-02-07 16:10:00|87876.3|87851.3|87889|87839|87893.7|87856.8|87834.7|87798.5|1699
1644250500000|2022-02-07 16:15:00|87889.1|87839.1|87948.4|87898.4|87950.9|87913.5|87880.3|87836.7|1743
1644250800000|2022-02-07 16:20:00|87949|87899|87978.4|87953.4|88017|87977.2|87932.7|87899|1725
1644251100000|2022-02-07 16:25:00|87978.1|87953.1|87868.5|87818.5|87990.2|87958|87829|87786.8|1773
1644251400000|2022-02-07 16:30:00|87871.4|87821.4|87866|87816|87923.6|87873.6|87830.4|87780.4|1887
1644251700000|2022-02-07 16:35:00|87866.2|87816.2|87983.4|87933.4|88005.3|87955.3|87864.7|87814.7|1646
1644252000000|2022-02-07 16:40:00|87983.7|87933.7|88059|88034|88072.9|88036.2|87966.3|87926|1605
1644252300000|2022-02-07 16:45:00|88072.8|88022.8|88062.6|88012.6|88098.3|88059.5|88049.7|88011.6|1478
1644252600000|2022-02-07 16:50:00|88061.1|88011.1|88059.8|88009.8|88065.7|88026|88017.5|87967.5|1889
1644252900000|2022-02-07 16:55:00|88058.9|88008.9|87965.8|87915.8|88077.3|88034.8|87964.3|87914.3|1924
1644253200000|2022-02-07 17:00:00|87967|87917|88023.5|87973.5|88049.2|87999.2|87964.9|87914.9|1651
1644253500000|2022-02-07 17:05:00|88023|87973|88053.4|88003.4|88056.6|88006.6|88022|87972|1368
1644253800000|2022-02-07 17:10:00|88053.3|88003.3|88029.7|87979.7|88053.3|88009.3|88011.2|87969.8|1129
1644254100000|2022-02-07 17:15:00|88030.1|87980.1|88032.7|87982.7|88033.9|87983.9|88001.5|87963.8|1208
1644254400000|2022-02-07 17:20:00|88033.9|87983.9|88050.9|88000.9|88059.4|88009.4|88028.7|87978.7|1189
1644254700000|2022-02-07 17:25:00|88049.3|87999.3|88079.5|88029.5|88080.9|88030.9|88042.9|87992.9|1023
1644255000000|2022-02-07 17:30:00|88079.2|88029.2|88080.2|88030.2|88093.5|88043.5|88076.2|88026.2|1237
1644255300000|2022-02-07 17:35:00|88080.3|88030.3|88114.3|88064.3|88154.1|88104.1|88078.9|88028.9|1498
1644255600000|2022-02-07 17:40:00|88115.5|88065.5|88039.7|88014.7|88119.5|88069.5|88036.2|87997.1|1559
1644255900000|2022-02-07 17:45:00|88052.7|88002.7|88069.3|88019.3|88089.2|88039.2|88037.1|88000.5|1253
1644256200000|2022-02-07 17:50:00|88069.1|88019.1|88107.7|88057.7|88115.1|88065.1|88066.3|88016.3|1007
1644256500000|2022-02-07 17:55:00|88107.9|88057.9|88109.4|88059.4|88117.5|88067.5|88096.3|88046.3|1193
1644256800000|2022-02-07 18:00:00|88109.6|88059.6|88113.7|88063.7|88122|88072|88097.9|88047.9|1235
1644257100000|2022-02-07 18:05:00|88109.5|88059.5|88099.7|88049.7|88121.6|88071.6|88075.5|88037.1|1051
1644257400000|2022-02-07 18:10:00|88099.4|88049.4|88081|88031|88106.4|88056.4|88074.7|88024.7|1274
1644257700000|2022-02-07 18:15:00|88080.9|88030.9|88085.1|88035.1|88090.3|88040.3|88069.5|88019.5|975
1644258000000|2022-02-07 18:20:00|88084.9|88034.9|88078.9|88028.9|88085.4|88043|88062.5|88019.9|1148
1644258300000|2022-02-07 18:25:00|88077.8|88027.8|88073.7|88023.7|88080.9|88045|88048.3|88010.6|939
1644258600000|2022-02-07 18:30:00|88073.6|88023.6|88048.9|88023.9|88075.3|88025.3|88047.3|87999.2|1010
1644258900000|2022-02-07 18:35:00|88061.2|88011.2|88063.4|88013.4|88077.3|88027.3|88059.2|88009.2|1058
1644259200000|2022-02-07 18:40:00|88063.9|88013.9|88056.2|88006.2|88071.8|88025.1|88045.2|88006|1212
1644259500000|2022-02-07 18:45:00|88057.5|88007.5|88035.8|87985.8|88057.5|88007.5|88015.5|87977.7|1190
1644259800000|2022-02-07 18:50:00|88035.9|87985.9|88036|87986|88041.1|87991.1|88024.1|87974.1|1075
1644260100000|2022-02-07 18:55:00|88036.3|87986.3|87987.1|87937.1|88037.4|87987.4|87986.6|87936.6|1385
1644260400000|2022-02-07 19:00:00|87986.7|87936.7|87992|87942|88001.4|87951.4|87986.3|87936.3|1180
1644260700000|2022-02-07 19:05:00|87992.1|87942.1|87998.5|87948.5|88001.4|87966.5|87983.5|87939|932
1644261000000|2022-02-07 19:10:00|87998.8|87948.8|88006.6|87956.6|88015.1|87965.1|87981.4|87943.2|908
1644261300000|2022-02-07 19:15:00|88007.3|87957.3|87985.1|87935.1|88019.6|87969.6|87964.2|87914.2|1100
1644261600000|2022-02-07 19:20:00|87985.6|87935.6|87959.1|87909.1|87986.3|87936.3|87950.1|87900.1|1157
1644261900000|2022-02-07 19:25:00|87957|87907|87923.8|87873.8|87965.7|87915.7|87921.3|87871.3|1124
1644262200000|2022-02-07 19:30:00|87923.9|87873.9|87880.1|87830.1|87923.9|87873.9|87876.1|87826.1|1010
1644262500000|2022-02-07 19:35:00|87879.9|87829.9|87876.8|87826.8|87881.6|87831.6|87859.6|87809.6|938
1644262800000|2022-02-07 19:40:00|87876.5|87826.5|87855.9|87805.9|87885.4|87835.4|87850.7|87800.7|1100
1644263100000|2022-02-07 19:45:00|87855|87805|87832.7|87782.7|87865.1|87815.1|87827.4|87777.4|1311
1644263400000|2022-02-07 19:50:00|87833|87783|87823.9|87773.9|87844.4|87794.4|87817.3|87767.3|1255
1644263700000|2022-02-07 19:55:00|87824|87774|87822.9|87772.9|87839.6|87789.6|87806.1|87765|1372
1644264000000|2022-02-07 20:00:00|87823.6|87773.6|87865|87815|87876|87826|87822.7|87772.7|1013
1644264300000|2022-02-07 20:05:00|87864.9|87814.9|87875.6|87825.6|87879|87829|87846.5|87798.4|1159
1644264600000|2022-02-07 20:10:00|87874.9|87824.9|87852.5|87802.5|87886.2|87844.2|87846.4|87796.4|1234
1644264900000|2022-02-07 20:15:00|87852.2|87802.2|87865.1|87815.1|87866|87816|87835.5|87785.5|1043
1644265200000|2022-02-07 20:20:00|87866.6|87816.6|87881.4|87831.4|87887.7|87837.7|87863.4|87813.4|1041
1644265500000|2022-02-07 20:25:00|87881.7|87831.7|87906.6|87856.6|87909.1|87859.1|87876.6|87826.6|1268
1644265800000|2022-02-07 20:30:00|87907.7|87857.7|87900.2|87850.2|87908.6|87858.6|87872.3|87822.3|1210
1644266100000|2022-02-07 20:35:00|87899.6|87849.6|87940.3|87890.3|87968.5|87918.5|87883.6|87833.6|1588
1644266400000|2022-02-07 20:40:00|87938.5|87888.5|87946.4|87896.4|87954.4|87904.4|87933.6|87883.6|964
1644266700000|2022-02-07 20:45:00|87946.2|87896.2|87953|87903|87963.8|87913.8|87943.9|87893.9|1066
1644267000000|2022-02-07 20:50:00|87951.5|87901.5|87956.3|87906.3|87970.4|87920.4|87941.1|87891.1|1028
1644267300000|2022-02-07 20:55:00|87956.4|87906.4|87927.2|87877.2|87957.6|87907.6|87917|87867|1722
1644267600000|2022-02-07 21:00:00|87927.7|87877.7|87847.9|87797.9|87967|87880.7|87805|87701|1600
1644267900000|2022-02-07 21:05:00|87848.4|87798.4|87850.4|87800.4|87861.9|87811.9|87846.1|87796.1|936
1644268200000|2022-02-07 21:10:00|87850.6|87800.6|87839.1|87789.1|87853.9|87803.9|87837.4|87787.4|717
1644268500000|2022-02-07 21:15:00|87838.5|87788.5|87842.3|87792.3|87845.7|87795.7|87829.3|87779.3|458
1644268800000|2022-02-07 21:20:00|87842.2|87792.2|87847|87797|87859.9|87809.9|87839.4|87789.4|731
1644269100000|2022-02-07 21:25:00|87846.8|87796.8|87856|87806|87861.6|87811.6|87842.6|87792.6|935
1644269400000|2022-02-07 21:30:00|87856.3|87806.3|87842.2|87792.2|87860.1|87810.1|87836.7|87786.7|932
1644269700000|2022-02-07 21:35:00|87842|87792|87851.4|87801.4|87854.7|87804.7|87839.8|87789.8|829
1644270000000|2022-02-07 21:40:00|87850.6|87800.6|87822.2|87772.2|87853.7|87803.7|87819.9|87769.9|913
1644270300000|2022-02-07 21:45:00|87821.5|87771.5|87798.4|87748.4|87835.9|87785.9|87794.6|87744.6|721
1644270600000|2022-02-07 21:50:00|87799.5|87749.5|87816.5|87766.5|87821.7|87771.7|87797.9|87747.9|526
1644270900000|2022-02-07 21:55:00|87815.7|87765.7|87785.7|87735.7|87850|87767.5|87785.7|87686.7|588
1644271200000|2022-02-07 22:00:00|87831.9|87631.9|87832|87632|87869.6|87669.6|87747|87547|89
1644271500000|2022-02-07 22:05:00|87831.9|87631.9|87844.1|87644.1|87844.7|87644.7|87821.2|87621.2|191
1644271800000|2022-02-07 22:10:00|87832.7|87632.7|87837.5|87637.5|87901|87701|87808.2|87616.4|298
1644272100000|2022-02-07 22:15:00|87837.6|87637.6|87817.5|87620.3|87909.6|87709.6|87794.5|87608.3|336
1644272400000|2022-02-07 22:20:00|87813.3|87613.3|87809.7|87609.7|87894.1|87694.1|87793.4|87598.6|158
1644272700000|2022-02-07 22:25:00|87811.4|87611.4|87835.2|87635.2|87905|87705|87787.2|87587.2|284
1644273000000|2022-02-07 22:30:00|87812.2|87612.2|87804.1|87604.1|87838.3|87638.3|87762.6|87562.6|422
1644273300000|2022-02-07 22:35:00|87803.8|87604.3|87832.9|87632.9|87877.3|87677.3|87790.8|87601.4|409
1644273600000|2022-02-07 22:40:00|87828.5|87628.5|87817.6|87617.6|87877.6|87677.6|87792.3|87601.5|305
1644273900000|2022-02-07 22:45:00|87839.2|87639.2|87870.3|87670.3|87894.3|87694.3|87803.1|87603.1|545
1644274200000|2022-02-07 22:50:00|87871.2|87671.2|87868.6|87671.9|87898.1|87698.9|87820.3|87661.9|521
1644274500000|2022-02-07 22:55:00|87870.2|87671.6|87862.7|87686.7|87885.3|87702.5|87827.9|87647.2|576
1644274800000|2022-02-07 23:00:00|87857.1|87694.3|87839|87696|87923.5|87754.4|87791.6|87667.5|1238
1644275100000|2022-02-07 23:05:00|87792.7|87742.7|87829.6|87697.7|87877.8|87754.4|87778.2|87675.1|614
1644275400000|2022-02-07 23:10:00|87828.2|87735.5|87810.9|87760.9|87847.4|87769.8|87785.5|87693.6|1267
1644275700000|2022-02-07 23:15:00|87812|87762|87803.2|87753.2|87823|87773|87797.5|87747.5|718
1644276000000|2022-02-07 23:20:00|87805.7|87755.7|87801.9|87751.9|87811.1|87761.1|87797|87747|425
1644276300000|2022-02-07 23:25:00|87801.8|87751.8|87808.6|87758.6|87817.8|87767.8|87796.5|87746.5|351
1644276600000|2022-02-07 23:30:00|87807.9|87757.9|87801.3|87751.3|87813.1|87763.1|87798.7|87748.7|401
1644276900000|2022-02-07 23:35:00|87802.3|87752.3|87806.7|87756.7|87813.2|87763.2|87799.5|87749.5|362
1644277200000|2022-02-07 23:40:00|87807|87757|87805.1|87755.1|87810.5|87760.5|87801.4|87751.4|302
1644277500000|2022-02-07 23:45:00|87805.4|87755.4|87808|87758|87815.2|87765.2|87798|87748|913
1644277800000|2022-02-07 23:50:00|87807.2|87757.2|87803.3|87753.3|87814.5|87764.5|87798.1|87748.1|836
1644278100000|2022-02-07 23:55:00|87802.7|87752.7|87795.1|87745.1|87810|87760|87793.4|87743.4|837
1644278400000|2022-02-08 00:00:00|87794.9|87744.9|87799.4|87749.4|87814.5|87764.5|87782.3|87732.3|1379
1644278700000|2022-02-08 00:05:00|87799.6|87749.6|87816.2|87766.2|87821.5|87771.5|87774.2|87724.2|1315
1644279000000|2022-02-08 00:10:00|87816.1|87766.1|87826.5|87776.5|87834.4|87784.4|87814.8|87764.8|621
1644279300000|2022-02-08 00:15:00|87825.6|87775.6|87814.2|87764.2|87832.1|87782.1|87812.5|87762.5|603
1644279600000|2022-02-08 00:20:00|87814.3|87764.3|87851.1|87801.1|87856.9|87806.9|87810.8|87760.8|753
1644279900000|2022-02-08 00:25:00|87850.8|87800.8|87847.5|87797.5|87860.8|87810.8|87844.4|87794.4|922
1644280200000|2022-02-08 00:30:00|87847.3|87797.3|87823.1|87773.1|87857.5|87807.5|87819.3|87769.3|710
1644280500000|2022-02-08 00:35:00|87822.9|87772.9|87822.9|87772.9|87841.9|87791.9|87815.3|87765.3|953
1644280800000|2022-02-08 00:40:00|87823.1|87773.1|87824.2|87774.2|87836.4|87786.4|87819.8|87769.8|1050
1644281100000|2022-02-08 00:45:00|87824.5|87774.5|87810|87760|87832.4|87782.4|87808.3|87758.3|826
1644281400000|2022-02-08 00:50:00|87809.3|87759.3|87818.7|87768.7|87836.5|87786.5|87809.3|87759.3|1334
1644281700000|2022-02-08 00:55:00|87817.2|87767.2|87798.6|87748.6|87828.4|87778.4|87797.6|87747.6|1121
1644282000000|2022-02-08 01:00:00|87797.8|87747.8|87805.9|87755.9|87820.9|87770.9|87796.4|87746.4|892
1644282300000|2022-02-08 01:05:00|87806.1|87756.1|87795|87745|87809.2|87759.2|87776.5|87726.5|756
1644282600000|2022-02-08 01:10:00|87795.1|87745.1|87805.8|87755.8|87827|87777|87794.3|87744.3|1452
1644282900000|2022-02-08 01:15:00|87805.4|87755.4|87810.7|87760.7|87839.3|87789.3|87804.5|87754.5|1187
1644283200000|2022-02-08 01:20:00|87809.9|87759.9|87820.5|87770.5|87838.9|87788.9|87805.7|87755.7|1208
1644283500000|2022-02-08 01:25:00|87819.9|87769.9|87810.4|87760.4|87823.3|87773.3|87796.9|87746.9|1205
1644283800000|2022-02-08 01:30:00|87810.3|87760.3|87857|87807|87866.4|87816.4|87810.3|87760.3|1787
1644284100000|2022-02-08 01:35:00|87856.7|87806.7|87856.8|87806.8|87888.5|87838.5|87845.3|87795.3|1427
1644284400000|2022-02-08 01:40:00|87856.6|87806.6|87812.3|87762.3|87895.7|87808.2|87803.2|87753.2|1581
1644284700000|2022-02-08 01:45:00|87811.7|87761.7|87838|87788|87891|87793.5|87809.8|87743.1|1267
1644285000000|2022-02-08 01:50:00|87837.8|87787.8|87850.7|87800.7|87867.5|87817.5|87829.4|87779.4|1504
1644285300000|2022-02-08 01:55:00|87851.3|87801.3|87858.6|87808.6|87861.7|87811.7|87828.3|87778.3|1491
1644285600000|2022-02-08 02:00:00|87857.5|87807.5|87911.1|87861.1|87929|87879|87855.6|87805.6|1325
1644285900000|2022-02-08 02:05:00|87911.2|87861.2|87929.4|87879.4|87939.8|87889.8|87903.6|87853.6|962
1644286200000|2022-02-08 02:10:00|87929.6|87879.6|87928.7|87878.7|87965.6|87915.6|87917.4|87867.4|1228
1644286500000|2022-02-08 02:15:00|87927.8|87877.8|87949.7|87899.7|87954.5|87904.5|87925.9|87875.9|1031
1644286800000|2022-02-08 02:20:00|87949.5|87899.5|87956.9|87906.9|87974.6|87924.6|87944.1|87894.1|1010
1644287100000|2022-02-08 02:25:00|87957.5|87907.5|87940.6|87890.6|87958.4|87908.4|87930.2|87880.2|760
1644287400000|2022-02-08 02:30:00|87944.4|87894.4|87952.4|87902.4|87966.3|87916.3|87931.3|87881.3|937
1644287700000|2022-02-08 02:35:00|87953.1|87903.1|87941.6|87891.6|87965.3|87915.3|87937.1|87887.1|1089
1644288000000|2022-02-08 02:40:00|87941.4|87891.4|87939.7|87889.7|87948.2|87898.2|87932.9|87882.9|898
1644288300000|2022-02-08 02:45:00|87939.5|87889.5|87938.8|87888.8|87946.3|87896.3|87930.9|87880.9|980
1644288600000|2022-02-08 02:50:00|87938.5|87888.5|87939.3|87889.3|87946.7|87896.7|87932.4|87882.4|812
1644288900000|2022-02-08 02:55:00|87939.1|87889.1|87936|87886|87950.9|87900.9|87917.9|87867.9|1113
1644289200000|2022-02-08 03:00:00|87935.5|87885.5|87926.9|87876.9|87945.1|87895.1|87920.5|87870.5|681
1644289500000|2022-02-08 03:05:00|87927.4|87877.4|87930.2|87880.2|87940.3|87890.3|87925|87875|702
1644289800000|2022-02-08 03:10:00|87930.4|87880.4|87923.6|87873.6|87937.8|87887.8|87920|87870|788
1644290100000|2022-02-08 03:15:00|87923.1|87873.1|87935.1|87885.1|87940.4|87890.4|87911.6|87861.6|890
1644290400000|2022-02-08 03:20:00|87938.5|87888.5|87940.9|87890.9|87951.9|87901.9|87929.5|87879.5|1087
1644290700000|2022-02-08 03:25:00|87939.7|87889.7|87929.3|87879.3|87939.7|87889.7|87916.2|87866.2|1159
1644291000000|2022-02-08 03:30:00|87929.2|87879.2|87924.9|87874.9|87933.1|87883.1|87907.6|87857.6|880
1644291300000|2022-02-08 03:35:00|87925.2|87875.2|87928.5|87878.5|87930.5|87880.5|87910.3|87860.3|855
1644291600000|2022-02-08 03:40:00|87928|87878|87942.2|87892.2|87944.5|87894.5|87926.3|87876.3|679
1644291900000|2022-02-08 03:45:00|87937.8|87887.8|87935.8|87885.8|87966.7|87916.7|87932.5|87882.5|670
1644292200000|2022-02-08 03:50:00|87936|87886|87945.2|87895.2|87947.4|87897.4|87915.1|87865.1|698
1644292500000|2022-02-08 03:55:00|87945|87895|87958.4|87908.4|87966.9|87916.9|87940.6|87890.6|953
1644292800000|2022-02-08 04:00:00|87957.2|87907.2|87968.7|87918.7|87974.1|87924.1|87932.3|87882.3|1080
1644293100000|2022-02-08 04:05:00|87967.7|87917.7|87984.4|87934.4|87985.2|87935.2|87954.8|87904.8|1302
1644293400000|2022-02-08 04:10:00|87982.8|87932.8|87980.1|87930.1|87990.8|87940.8|87978.2|87928.2|1066
1644293700000|2022-02-08 04:15:00|87979.7|87929.7|87973.2|87923.2|87980.8|87930.8|87957.9|87907.9|601
1644294000000|2022-02-08 04:20:00|87973|87923|87978|87928|87982|87932|87968.3|87918.3|577
1644294300000|2022-02-08 04:25:00|87979.4|87929.4|87978.1|87928.1|87983.1|87933.1|87962.8|87912.8|586
1644294600000|2022-02-08 04:30:00|87978.8|87928.8|87995.9|87945.9|87997.1|87947.1|87972.1|87922.1|658
1644294900000|2022-02-08 04:35:00|87995.7|87945.7|87992|87942|87999.1|87949.1|87981.5|87931.5|467
1644295200000|2022-02-08 04:40:00|87993|87943|88019.4|87969.4|88027.8|87977.8|87991.6|87941.6|735
1644295500000|2022-02-08 04:45:00|88020.3|87970.3|88032.6|87982.6|88040.6|87990.6|88016.2|87966.2|818
1644295800000|2022-02-08 04:50:00|88030.3|87980.3|88042.1|87992.1|88052.4|88002.4|88022.1|87972.1|727
1644296100000|2022-02-08 04:55:00|88041.7|87991.7|88032|87982|88043.8|87993.8|88024.2|87974.2|723
1644296400000|2022-02-08 05:00:00|88032.1|87982.1|88034.2|87984.2|88045.5|87995.5|88024.6|87974.6|624
1644296700000|2022-02-08 05:05:00|88034.6|87984.6|88044.3|87994.3|88050.2|88000.2|88033.6|87983.6|672
1644297000000|2022-02-08 05:10:00|88045|87995|88053.9|88003.9|88056.9|88006.9|88038.9|87988.9|714
1644297300000|2022-02-08 05:15:00|88053.8|88003.8|88143.8|88093.8|88148.4|88098.4|88048.2|87998.2|916
1644297600000|2022-02-08 05:20:00|88143|88093|88165.5|88115.5|88180.7|88130.7|88143|88093|1126
1644297900000|2022-02-08 05:25:00|88165.9|88115.9|88162.3|88112.3|88169.9|88119.9|88154.4|88104.4|1166
1644298200000|2022-02-08 05:30:00|88165.3|88115.3|88161.3|88111.3|88171.5|88121.5|88153.6|88103.6|1060
1644298500000|2022-02-08 05:35:00|88160.9|88110.9|88155.8|88105.8|88170.2|88120.2|88149.2|88099.2|970
1644298800000|2022-02-08 05:40:00|88156.2|88106.2|88144.6|88094.6|88156.2|88106.2|88138.5|88088.5|789
1644299100000|2022-02-08 05:45:00|88143.2|88093.2|88133.1|88083.1|88146.1|88096.1|88129.3|88079.3|724
1644299400000|2022-02-08 05:50:00|88132.5|88082.5|88146|88096|88160.4|88110.4|88131.1|88081.1|817
1644299700000|2022-02-08 05:55:00|88146.3|88096.3|88147.2|88097.2|88155.6|88105.6|88130.7|88080.7|1208
1644300000000|2022-02-08 06:00:00|88146|88096|88149.1|88099.1|88159.2|88109.2|88143.8|88093.8|1096
1644300300000|2022-02-08 06:05:00|88148.5|88098.5|88143.8|88093.8|88157.9|88107.9|88131|88081|972
1644300600000|2022-02-08 06:10:00|88144|88094|88142.4|88092.4|88153.5|88103.5|88135.1|88085.1|1123
1644300900000|2022-02-08 06:15:00|88142.2|88092.2|88156.3|88106.3|88160.3|88110.3|88142.2|88092.2|735
1644301200000|2022-02-08 06:20:00|88156.4|88106.4|88156.4|88106.4|88167.2|88117.2|88133.3|88083.3|966
1644301500000|2022-02-08 06:25:00|88156.8|88106.8|88135|88085|88163.1|88113.1|88128.6|88078.6|855
1644301800000|2022-02-08 06:30:00|88136.6|88086.6|88119.3|88069.3|88139.1|88089.1|88114.5|88064.5|923
1644302100000|2022-02-08 06:35:00|88120|88070|88086.9|88036.9|88123.2|88073.2|88073|88023|804
1644302400000|2022-02-08 06:40:00|88086.7|88036.7|88092|88042|88100.8|88050.8|88086.7|88036.7|750
1644302700000|2022-02-08 06:45:00|88092.3|88042.3|88102.1|88052.1|88107.9|88057.9|88072.7|88022.7|809
1644303000000|2022-02-08 06:50:00|88104.2|88054.2|88120|88070|88123.1|88073.1|88087.1|88037.1|785
1644303300000|2022-02-08 06:55:00|88118.7|88068.7|88108.1|88058.1|88148.4|88074.9|88075.4|87999|1096
1644303600000|2022-02-08 07:00:00|88106.8|88056.8|88028.6|87978.6|88115.9|88065.9|88008|87958|1371
1644303900000|2022-02-08 07:05:00|88028|87978|88037|87987|88045.9|88007.3|87994.7|87944.7|877
1644304200000|2022-02-08 07:10:00|88037.1|87987.1|88105.2|88055.2|88114.7|88064.7|87980.4|87930.4|1394
1644304500000|2022-02-08 07:15:00|88104.9|88054.9|88033.7|88008.7|88138.6|88088.6|88029.1|87988.4|1575
1644304800000|2022-02-08 07:20:00|88032.6|88007.6|88135.3|88110.3|88155|88120.7|88020.8|87984.9|1443
1644305100000|2022-02-08 07:25:00|88136.2|88111.2|88276.4|88226.4|88282.6|88232.6|88131.1|88091.1|1513
1644305400000|2022-02-08 07:30:00|88277.3|88227.3|88235.6|88210.6|88308.8|88274.5|88229.1|88186.9|1600
1644305700000|2022-02-08 07:35:00|88235.8|88210.8|88238.3|88213.3|88287.4|88255.3|88227.7|88194.4|1560
1644306000000|2022-02-08 07:40:00|88239.4|88214.4|88235|88185|88275.8|88243.6|88200.2|88162.3|1555
1644306300000|2022-02-08 07:45:00|88236.2|88186.2|88275.9|88225.9|88341.1|88300|88206.2|88171.3|1505
1644306600000|2022-02-08 07:50:00|88276.2|88226.2|88232.9|88182.9|88276.2|88233.3|88178.7|88128.7|1285
1644306900000|2022-02-08 07:55:00|88233|88183|88182.1|88132.1|88246.3|88198.9|88136.2|88092.8|1554
1644307200000|2022-02-08 08:00:00|88187.6|88137.6|88063.1|88038.1|88191.3|88144.8|88050|88013.7|2007
1644307500000|2022-02-08 08:05:00|88065.8|88040.8|88143|88118|88182.4|88146.1|88060.5|88020.8|1958
1644307800000|2022-02-08 08:10:00|88143.2|88118.2|88076.1|88051.1|88143.2|88118.2|88041.6|87991.6|1747
1644308100000|2022-02-08 08:15:00|88076|88051|88075.2|88050.2|88153.8|88115.1|88012.6|87978.9|1815
1644308400000|2022-02-08 08:20:00|88075|88050|88077.9|88052.9|88128.3|88095.5|88067.4|88035.4|1426
1644308700000|2022-02-08 08:25:00|88078|88053|88027.6|87977.6|88099.4|88061.8|88015.1|87973.4|1694
1644309000000|2022-02-08 08:30:00|88027.4|87977.4|87980.9|87955.9|88044|87994|87948.6|87910|1637
1644309300000|2022-02-08 08:35:00|87981.6|87956.6|87996.5|87971.5|88016.7|87977.6|87960.2|87923.9|1410
1644309600000|2022-02-08 08:40:00|87996.6|87971.6|88062.3|88012.3|88062.8|88012.8|87951.6|87913|1497
1644309900000|2022-02-08 08:45:00|88062.4|88012.4|87916.4|87891.4|88062.6|88016.8|87909.8|87877.8|1635
1644310200000|2022-02-08 08:50:00|87914.7|87889.7|87948.9|87923.9|87972.5|87935.7|87912.1|87875.2|1633
1644310500000|2022-02-08 08:55:00|87949|87924|87971.6|87921.6|88012.5|87974.8|87940.7|87901.7|1733
1644310800000|2022-02-08 09:00:00|87972.4|87922.4|87933.7|87908.7|87980.6|87949.4|87898.2|87865|1657
1644311100000|2022-02-08 09:05:00|87933.9|87908.9|87907.5|87882.5|87968.8|87936.6|87884.8|87857|1639
1644311400000|2022-02-08 09:10:00|87906|87881|87968.6|87943.6|87989|87956.6|87906|87874.5|1808
1644311700000|2022-02-08 09:15:00|87967.7|87942.7|87962.5|87937.5|87994.8|87956.4|87944.7|87907.2|1716
1644312000000|2022-02-08 09:20:00|87962.8|87937.8|87886|87861|87989.2|87956.8|87884.3|87853.5|1617
1644312300000|2022-02-08 09:25:00|87884.8|87859.8|87883.5|87858.5|87907.6|87872.7|87865.6|87838.6|1363
1644312600000|2022-02-08 09:30:00|87883.4|87858.4|87841.2|87791.2|87907.6|87876.5|87827.7|87781.9|1620
1644312900000|2022-02-08 09:35:00|87841.9|87791.9|87846.3|87821.3|87889.1|87857.9|87816.3|87782.6|1636
1644313200000|2022-02-08 09:40:00|87845.3|87820.3|87863.4|87838.4|87886.1|87848.8|87815.6|87778.7|1681
1644313500000|2022-02-08 09:45:00|87862.4|87837.4|87768.5|87743.5|87862.5|87837.5|87732.1|87697.1|1742
1644313800000|2022-02-08 09:50:00|87769.1|87744.1|87786.5|87761.5|87825.8|87789.5|87728.3|87690.1|1697
1644314100000|2022-02-08 09:55:00|87786.3|87761.3|87803.8|87778.8|87885.1|87848.1|87769.9|87733.7|1780
1644314400000|2022-02-08 10:00:00|87805.5|87780.5|87916.7|87891.7|87936.3|87903.6|87800.4|87775.4|1474
1644314700000|2022-02-08 10:05:00|87916.9|87891.9|87886.4|87861.4|87918.9|87892.1|87855.5|87817.9|1520
1644315000000|2022-02-08 10:10:00|87886|87861|87942.3|87917.3|87943.6|87918.6|87882.2|87857.2|1333
1644315300000|2022-02-08 10:15:00|87941.6|87916.6|87935.9|87910.9|87965.3|87935|87928.9|87896.4|1032
1644315600000|2022-02-08 10:20:00|87934|87909|88028.5|88003.5|88058.8|88010.6|87917.3|87880.5|1525
1644315900000|2022-02-08 10:25:00|88027.9|88002.9|88054.6|88029.6|88099.1|88062.9|87991.6|87958.1|1685
1644316200000|2022-02-08 10:30:00|88055.3|88030.3|88094.9|88069.9|88114.4|88076.1|88038.4|88002.9|1513
1644316500000|2022-02-08 10:35:00|88095|88070|88096.7|88071.7|88160.9|88132.5|88082.8|88047.2|1419
1644316800000|2022-02-08 10:40:00|88096.8|88071.8|88055.9|88030.9|88113.9|88084.9|88054.4|88020|1496
1644317100000|2022-02-08 10:45:00|88056.1|88031.1|88022.5|87997.5|88083.8|88048.8|88022.5|87987.4|1475
1644317400000|2022-02-08 10:50:00|88023.3|87998.3|88077.5|88052.5|88097.4|88066.1|87991.7|87953.6|1524
1644317700000|2022-02-08 10:55:00|88077|88052|88031.7|88006.7|88094.5|88058.2|88029.3|87992.9|1406
1644318000000|2022-02-08 11:00:00|88031.4|88006.4|88058.7|88033.7|88078.6|88042.3|88018.6|87984.8|1633
1644318300000|2022-02-08 11:05:00|88072|88022|88035.2|88010.2|88078.5|88039.3|88000|87964.8|1603
1644318600000|2022-02-08 11:10:00|88035.8|88010.8|88011.7|87986.7|88052.7|88022.4|87998.1|87964.2|1718
1644318900000|2022-02-08 11:15:00|88011.6|87986.6|88041.5|88016.5|88064.5|88031|87968.5|87930.2|2004
1644319200000|2022-02-08 11:20:00|88041.3|88016.3|88059.7|88034.7|88084.6|88046.9|87998.6|87961.5|1388
1644319500000|2022-02-08 11:25:00|88059.3|88034.3|88118.4|88093.4|88125.6|88093.4|88058.3|88032.7|1598
1644319800000|2022-02-08 11:30:00|88118.6|88093.6|88120.3|88070.3|88142.6|88105|88088.7|88048.6|1671
1644320100000|2022-02-08 11:35:00|88107.3|88082.3|88177.9|88152.9|88214.9|88178|88096.1|88057.9|1583
1644320400000|2022-02-08 11:40:00|88178.2|88153.2|88125.1|88100.1|88210.5|88168.9|88121|88086.5|1555
1644320700000|2022-02-08 11:45:00|88125.5|88100.5|88104.4|88079.4|88145.6|88110.2|88099.9|88063|1395
1644321000000|2022-02-08 11:50:00|88104.9|88079.9|88144.5|88094.5|88173.8|88130.7|88096.5|88065.3|1375
1644321300000|2022-02-08 11:55:00|88145.3|88095.3|88096|88071|88153.4|88123.1|88083.7|88048.8|1775
1644321600000|2022-02-08 12:00:00|88096.9|88071.9|88128.1|88103.1|88139.3|88108.5|88082.9|88053.8|1661
1644321900000|2022-02-08 12:05:00|88128.5|88103.5|88144.8|88119.8|88165.3|88134|88116.4|88082.4|1436
1644322200000|2022-02-08 12:10:00|88143.9|88118.9|88192.2|88167.2|88217.5|88181|88142.6|88117.6|1417
1644322500000|2022-02-08 12:15:00|88192.3|88167.3|88208.3|88183.3|88234.7|88209.7|88190.3|88153.8|1301
1644322800000|2022-02-08 12:20:00|88209.4|88184.4|88204.1|88179.1|88226|88200.3|88180.4|88141.1|1429
1644323100000|2022-02-08 12:25:00|88203.7|88178.7|88149.6|88124.6|88206.5|88181.5|88144.7|88105.4|1690
1644323400000|2022-02-08 12:30:00|88150.6|88125.6|88157|88132|88199.5|88164.2|88116.4|88078.9|1416
1644323700000|2022-02-08 12:35:00|88156.8|88131.8|88182.5|88157.5|88209.2|88176.1|88140.1|88115.1|1427
1644324000000|2022-02-08 12:40:00|88181.8|88156.8|88229|88204|88232.6|88207.6|88170.7|88145.7|1459
1644324300000|2022-02-08 12:45:00|88228.3|88203.3|88224.1|88199.1|88236.2|88211.2|88190.4|88156.9|1481
1644324600000|2022-02-08 12:50:00|88223.7|88198.7|88191.3|88166.3|88242.3|88217.3|88188.9|88163.9|1347
1644324900000|2022-02-08 12:55:00|88191.7|88166.7|88195|88170|88218.1|88193.1|88175.4|88150.4|1825
1644325200000|2022-02-08 13:00:00|88195.2|88170.2|88286.7|88261.7|88302.4|88277.4|88195.2|88162.9|1680
1644325500000|2022-02-08 13:05:00|88288.8|88263.8|88324.8|88299.8|88326.2|88301.2|88270.4|88240.1|1660
1644325800000|2022-02-08 13:10:00|88324.5|88299.5|88340.5|88315.5|88384.9|88355.8|88307|88282|1537
1644326100000|2022-02-08 13:15:00|88340|88315|88335.2|88310.2|88410.5|88374.3|88335.2|88310.2|1571
1644326400000|2022-02-08 13:20:00|88334.8|88309.8|88318.9|88293.9|88366.5|88331.1|88310.3|88285.3|1563
1644326700000|2022-02-08 13:25:00|88319.5|88294.5|88318.9|88268.9|88335.7|88301.4|88280|88241.8|1537
1644327000000|2022-02-08 13:30:00|88319.2|88269.2|88297|88272|88323.6|88293.2|88291.4|88262.9|1528
1644327300000|2022-02-08 13:35:00|88297.3|88272.3|88338|88313|88339.8|88314.8|88266.1|88241.1|1545
1644327600000|2022-02-08 13:40:00|88337.6|88312.6|88383.4|88358.4|88387.3|88359.4|88337.6|88311.9|1551
1644327900000|2022-02-08 13:45:00|88383.3|88358.3|88324.3|88299.3|88384.4|88359.4|88302.7|88277.7|1514
1644328200000|2022-02-08 13:50:00|88324.5|88299.5|88339.4|88314.4|88360.5|88326.4|88310.3|88285.3|1456
1644328500000|2022-02-08 13:55:00|88339.7|88314.7|88323.3|88298.3|88342.6|88317.6|88316.2|88290.1|1459
1644328800000|2022-02-08 14:00:00|88322.6|88297.6|88348.8|88323.8|88352.8|88327.8|88309.8|88284.8|1545
1644329100000|2022-02-08 14:05:00|88348.9|88323.9|88285.6|88260.6|88353|88328|88281.3|88256.3|1619
1644329400000|2022-02-08 14:10:00|88285.8|88260.8|88260.2|88235.2|88320.4|88285.7|88252.8|88227.8|1614
1644329700000|2022-02-08 14:15:00|88260.4|88235.4|88208|88183|88269.2|88244.2|88181.1|88156.1|1603
1644330000000|2022-02-08 14:20:00|88207.8|88182.8|88186|88161|88221.1|88196.1|88171.3|88137.3|1567
1644330300000|2022-02-08 14:25:00|88185.8|88160.8|88229.4|88204.4|88240|88215|88180.9|88142.1|1659
1644330600000|2022-02-08 14:30:00|88228.9|88203.9|88213.4|88188.4|88237|88212|88175.3|88141.7|1859
1644330900000|2022-02-08 14:35:00|88213.5|88188.5|88221|88196|88239.1|88214.1|88181.4|88155.4|1881
1644331200000|2022-02-08 14:40:00|88221.2|88196.2|88217.1|88192.1|88225.1|88200.1|88174.1|88141.1|1699
1644331500000|2022-02-08 14:45:00|88217|88192|88257.2|88232.2|88275.5|88250.5|88197.4|88172.4|1858
1644331800000|2022-02-08 14:50:00|88256.5|88231.5|88335.2|88310.2|88357.8|88326.2|88240.8|88215.8|1812
1644332100000|2022-02-08 14:55:00|88338.7|88313.7|88380.3|88355.3|88393.1|88363.8|88334.7|88297.6|1923
1644332400000|2022-02-08 15:00:00|88380.8|88355.8|88424.3|88399.3|88481.2|88451.2|88380.2|88355.2|1670
1644332700000|2022-02-08 15:05:00|88424|88399|88405.1|88380.1|88473.2|88444.1|88380.1|88345|1795
1644333000000|2022-02-08 15:10:00|88405.3|88380.3|88315.3|88290.3|88413|88388|88298.5|88273.5|1828
1644333300000|2022-02-08 15:15:00|88314.9|88289.9|88310.8|88285.8|88331.3|88301.6|88239.3|88214.3|1908
1644333600000|2022-02-08 15:20:00|88311.3|88286.3|88375.4|88350.4|88391.9|88366.9|88295.4|88262.3|1783
1644333900000|2022-02-08 15:25:00|88375.6|88350.6|88401.2|88376.2|88432.6|88407.6|88316.7|88291.7|1667
1644334200000|2022-02-08 15:30:00|88402.6|88377.6|88384.1|88359.1|88410|88385|88349.2|88324.2|1649
1644334500000|2022-02-08 15:35:00|88384.3|88359.3|88385.8|88360.8|88413.6|88388.6|88361.1|88336.1|1489
1644334800000|2022-02-08 15:40:00|88383.9|88358.9|88357.2|88332.2|88423.6|88398.6|88356.2|88331.2|1491
1644335100000|2022-02-08 15:45:00|88358.7|88333.7|88307.5|88257.5|88376.3|88351.3|88267.8|88239.1|1886
1644335400000|2022-02-08 15:50:00|88307.2|88257.2|88311.2|88286.2|88359.5|88334.5|88278.4|88240.8|1809
1644335700000|2022-02-08 15:55:00|88311.8|88286.8|88354.6|88329.6|88372.5|88335.8|88297.4|88272.4|1741
1644336000000|2022-02-08 16:00:00|88356|88331|88340.5|88315.5|88361.8|88336.8|88278.5|88246.5|1749
1644336300000|2022-02-08 16:05:00|88340.8|88315.8|88355.3|88330.3|88388.1|88363.1|88308.9|88283.9|1622
1644336600000|2022-02-08 16:10:00|88356.3|88331.3|88377.7|88352.7|88423.7|88387.9|88351.2|88321.1|1351
1644336900000|2022-02-08 16:15:00|88376.6|88351.6|88331.7|88306.7|88394.2|88369.2|88314.5|88289.5|1473
1644337200000|2022-02-08 16:20:00|88331.6|88306.6|88350.5|88325.5|88373.1|88345.4|88325.1|88300.1|1379
1644337500000|2022-02-08 16:25:00|88349.6|88324.6|88381|88356|88419.4|88383|88334.9|88309.9|1493
1644337800000|2022-02-08 16:30:00|88381.3|88356.3|88346.2|88321.2|88382|88357|88330.6|88289.8|1452
1644338100000|2022-02-08 16:35:00|88346.4|88321.4|88307.2|88282.2|88373.3|88335.5|88303.1|88267.3|1471
1644338400000|2022-02-08 16:40:00|88307.5|88282.5|88255.2|88205.2|88313.3|88283.8|88246.7|88203|1297
1644338700000|2022-02-08 16:45:00|88253.3|88203.3|88250.9|88200.9|88260.3|88224.1|88204.7|88175.7|1309
1644339000000|2022-02-08 16:50:00|88250.4|88200.4|88206|88181|88272.5|88235|88205.2|88166.8|1292
1644339300000|2022-02-08 16:55:00|88205.8|88180.8|88246.2|88221.2|88256.9|88221.2|88187.8|88149.3|1241
1644339600000|2022-02-08 17:00:00|88245.6|88220.6|88261.2|88211.2|88272.5|88224.2|88238.8|88192|1189
1644339900000|2022-02-08 17:05:00|88260.5|88210.5|88266|88216|88280.9|88230.9|88256.1|88206.1|961
1644340200000|2022-02-08 17:10:00|88266.1|88216.1|88242.6|88192.6|88266.1|88216.1|88226|88184.1|972
1644340500000|2022-02-08 17:15:00|88242.5|88192.5|88217.3|88167.3|88257|88207.4|88210.4|88166.5|947
1644340800000|2022-02-08 17:20:00|88217.8|88167.8|88220.6|88170.6|88229.5|88184.1|88201.6|88151.6|890
1644341100000|2022-02-08 17:25:00|88222.1|88172.1|88222.1|88172.1|88234|88184|88216.1|88166.1|891
1644341400000|2022-02-08 17:30:00|88221.9|88171.9|88179.2|88129.2|88223.1|88173.1|88169.4|88119.4|1107
1644341700000|2022-02-08 17:35:00|88179.4|88129.4|88174.8|88124.8|88184|88146.8|88153.6|88113|737
1644342000000|2022-02-08 17:40:00|88174.9|88124.9|88201.8|88151.8|88209.4|88168.1|88169.3|88119.3|955
1644342300000|2022-02-08 17:45:00|88201.1|88151.1|88199.7|88174.7|88216|88178|88182.7|88145.5|814
1644342600000|2022-02-08 17:50:00|88198|88173|88214.9|88164.9|88227|88178.5|88182.6|88144.2|1130
1644342900000|2022-02-08 17:55:00|88214.6|88164.6|88250.2|88200.2|88250.2|88200.2|88193.9|88157.8|1237
1644343200000|2022-02-08 18:00:00|88251.8|88201.8|88298.5|88248.5|88299.2|88249.2|88251.8|88201.8|1096
1644343500000|2022-02-08 18:05:00|88299.1|88249.1|88276.8|88226.8|88300.4|88250.4|88256.7|88216.1|1381
1644343800000|2022-02-08 18:10:00|88276.5|88226.5|88294.7|88244.7|88300.4|88250.4|88259.6|88224.1|694
1644344100000|2022-02-08 18:15:00|88295.6|88245.6|88397.1|88347.1|88397.9|88347.9|88288.5|88241.7|1626
1644344400000|2022-02-08 18:20:00|88397.2|88347.2|88402.5|88352.5|88413.1|88365.2|88375.2|88325.2|1332
1644344700000|2022-02-08 18:25:00|88402.8|88352.8|88390.3|88340.3|88408.7|88358.7|88387.7|88337.7|1095
1644345000000|2022-02-08 18:30:00|88390.2|88340.2|88341|88291|88391.5|88341.5|88341|88291|1069
1644345300000|2022-02-08 18:35:00|88342.1|88292.1|88327.3|88277.3|88346.4|88296.4|88321.4|88271.4|924
1644345600000|2022-02-08 18:40:00|88326.8|88276.8|88300|88250|88327.3|88277.3|88296.7|88246.8|720
1644345900000|2022-02-08 18:45:00|88297.3|88247.3|88283.7|88233.7|88303|88253|88277.8|88227.8|773
1644346200000|2022-02-08 18:50:00|88283.9|88233.9|88266.8|88216.8|88284.9|88234.9|88251.4|88212.8|682
1644346500000|2022-02-08 18:55:00|88265.3|88215.3|88207.7|88157.7|88267.7|88229.3|88203.3|88153.3|860
1644346800000|2022-02-08 19:00:00|88207.6|88157.6|88222.4|88172.4|88254.4|88212.3|88199.9|88154.4|1039
1644347100000|2022-02-08 19:05:00|88222.5|88172.5|88214.8|88164.8|88223.8|88187.5|88198.8|88162.8|753
1644347400000|2022-02-08 19:10:00|88214.6|88164.6|88210.2|88185.2|88227.8|88188.4|88204.2|88157.2|789
1644347700000|2022-02-08 19:15:00|88208.9|88183.9|88239.1|88189.1|88251.4|88201.4|88208.9|88172.5|930
1644348000000|2022-02-08 19:20:00|88239.3|88189.3|88304.3|88254.3|88314.2|88264.2|88238.7|88188.7|1289
1644348300000|2022-02-08 19:25:00|88304.1|88254.1|88351.7|88301.7|88353.2|88311.6|88293.8|88243.8|1280
1644348600000|2022-02-08 19:30:00|88347.1|88297.1|88356.5|88306.5|88357.5|88319.9|88319.4|88269.4|1527
1644348900000|2022-02-08 19:35:00|88356.6|88306.6|88371.4|88321.4|88372.7|88322.7|88334|88284|1139
1644349200000|2022-02-08 19:40:00|88371.6|88321.6|88406|88356|88413.4|88364.9|88367.7|88317.7|986
1644349500000|2022-02-08 19:45:00|88406.2|88356.2|88410.7|88360.7|88415.1|88365.1|88382.1|88343.1|877
1644349800000|2022-02-08 19:50:00|88410.8|88360.8|88394.1|88344.1|88421.9|88375|88392.5|88342.7|1085
1644350100000|2022-02-08 19:55:00|88394.4|88344.4|88403.9|88353.9|88405.4|88364.1|88361.3|88327.7|1103
1644350400000|2022-02-08 20:00:00|88404.1|88354.1|88403|88353|88417.6|88371.8|88389.3|88346.9|1292
1644350700000|2022-02-08 20:05:00|88403.1|88353.1|88345|88295|88409|88359.1|88332.7|88282.7|1331
1644351000000|2022-02-08 20:10:00|88345.5|88295.5|88284.9|88234.9|88345.5|88295.5|88284.2|88234.2|1333
1644351300000|2022-02-08 20:15:00|88286|88236|88251.9|88201.9|88290.5|88240.5|88250|88200|1055
1644351600000|2022-02-08 20:20:00|88251.2|88201.2|88271.6|88221.6|88271.8|88233.7|88223.8|88189.8|674
1644351900000|2022-02-08 20:25:00|88271.5|88221.5|88270.7|88220.7|88284.2|88241|88259.7|88215.7|1290
1644352200000|2022-02-08 20:30:00|88269.6|88219.6|88275.5|88225.5|88288|88238|88265.9|88215.9|768
1644352500000|2022-02-08 20:35:00|88275.3|88225.3|88280|88230|88290.4|88240.4|88265.7|88215.7|1102
1644352800000|2022-02-08 20:40:00|88280.2|88230.2|88250.1|88200.1|88285|88235|88245.9|88195.9|804
1644353100000|2022-02-08 20:45:00|88250.6|88200.6|88250.4|88200.4|88260.2|88210.2|88226.4|88181.9|698
1644353400000|2022-02-08 20:50:00|88250.5|88200.5|88262.2|88212.2|88270.9|88220.9|88248.7|88198.7|964
1644353700000|2022-02-08 20:55:00|88262.8|88212.8|88271.8|88221.8|88274.8|88224.8|88248.1|88198.1|1220
1644354000000|2022-02-08 21:00:00|88272.7|88222.7|88265.9|88215.9|88282|88232|88257.2|88207.2|1047
1644354300000|2022-02-08 21:05:00|88266.5|88216.5|88261.1|88211.1|88271.9|88221.9|88260.3|88210.3|583
1644354600000|2022-02-08 21:10:00|88262.4|88212.4|88270.8|88220.8|88272.8|88222.8|88261.4|88211.4|418
1644354900000|2022-02-08 21:15:00|88270.9|88220.9|88280.2|88230.2|88285.3|88235.3|88265.3|88215.3|377
1644355200000|2022-02-08 21:20:00|88281.9|88231.9|88274.2|88224.2|88283.9|88233.9|88265|88215|287
1644355500000|2022-02-08 21:25:00|88273.1|88223.1|88268.4|88218.4|88277.4|88227.4|88264.7|88214.7|1002
1644355800000|2022-02-08 21:30:00|88268.3|88218.3|88272|88222|88287.5|88237.5|88258.7|88208.7|1310
1644356100000|2022-02-08 21:35:00|88272.6|88222.6|88276.9|88226.9|88290.1|88240.1|88266.7|88216.7|1191
1644356400000|2022-02-08 21:40:00|88276.1|88226.1|88299.4|88249.4|88300.5|88250.5|88274.5|88224.5|992
1644356700000|2022-02-08 21:45:00|88298.2|88248.2|88290.6|88240.6|88298.2|88248.2|88264.4|88214.4|628
1644357000000|2022-02-08 21:50:00|88291.7|88241.7|88297.2|88247.2|88298.2|88248.2|88275.8|88225.8|408
1644357300000|2022-02-08 21:55:00|88297.1|88247.1|88349.9|88192.3|88365.8|88253.1|88279.6|88178.5|409
1644357600000|2022-02-08 22:00:00|88377.7|88177.7|88399.9|88199.9|88417.1|88217.1|88355.7|88177.7|99
1644357900000|2022-02-08 22:05:00|88399.8|88199.8|88394.1|88194.1|88412.2|88212.2|88372|88172|74
1644358200000|2022-02-08 22:10:00|88381.4|88181.4|88371|88171|88410.6|88210.6|88356|88156|363
1644358500000|2022-02-08 22:15:00|88371.5|88171.5|88358.5|88158.5|88394.7|88194.7|88331.5|88131.5|340
1644358800000|2022-02-08 22:20:00|88359.6|88159.6|88383.8|88183.8|88413.1|88213.1|88348.3|88148.3|342
1644359100000|2022-02-08 22:25:00|88386.2|88186.2|88378.9|88178.9|88423.6|88223.6|88359.8|88159.8|194
1644359400000|2022-02-08 22:30:00|88384.1|88184.1|88364.4|88164.4|88411.2|88214.7|88350.8|88150.8|294
1644359700000|2022-02-08 22:35:00|88366.5|88166.5|88394.6|88197.1|88419.9|88236.5|88358|88158|316
1644360000000|2022-02-08 22:40:00|88394.4|88194.4|88373.5|88173.5|88404.5|88212.4|88348.2|88148.2|254
1644360300000|2022-02-08 22:45:00|88364.9|88164.9|88398.9|88204.3|88406.9|88214.2|88357.5|88157.5|370
1644360600000|2022-02-08 22:50:00|88401.1|88201.1|88374.9|88174.9|88413.9|88218.9|88353.2|88153.2|520
1644360900000|2022-02-08 22:55:00|88387.3|88187.6|88372.8|88172.8|88414.5|88229.7|88360.1|88160.1|471
1644361200000|2022-02-08 23:00:00|88366.1|88166.1|88363.7|88211.7|88408.2|88220.6|88355.7|88164.7|644
1644361500000|2022-02-08 23:05:00|88366|88211.3|88378.8|88226.2|88392.2|88267.4|88315.5|88194.4|573
1644361800000|2022-02-08 23:10:00|88378.2|88227.2|88362.1|88213.7|88385.6|88259.7|88295.2|88195.3|559
1644362100000|2022-02-08 23:15:00|88353.1|88220.6|88316.8|88266.8|88368.3|88267.2|88298.2|88198.6|738
1644362400000|2022-02-08 23:20:00|88317.4|88267.4|88302.4|88252.4|88361.3|88271.3|88282.7|88199.2|642
1644362700000|2022-02-08 23:25:00|88346|88207.2|88295.5|88245.5|88346.7|88255.7|88289.7|88203|396
1644363000000|2022-02-08 23:30:00|88294.3|88244.3|88294.1|88244.1|88336.5|88251.2|88282.6|88195.5|702
1644363300000|2022-02-08 23:35:00|88293.1|88243.1|88290.9|88240.9|88335.8|88247.8|88277|88188.3|874
1644363600000|2022-02-08 23:40:00|88290.5|88240.5|88285.9|88235.9|88296|88246|88280.5|88230.5|1148
1644363900000|2022-02-08 23:45:00|88286.5|88236.5|88273|88223|88315.9|88237.4|88261.7|88183.2|918
1644364200000|2022-02-08 23:50:00|88273.4|88223.4|88260.3|88210.3|88279.8|88229.8|88253|88203|1312
1644364500000|2022-02-08 23:55:00|88262.9|88212.9|88264.8|88214.8|88273.4|88223.4|88254.1|88204.1|1429
1644364800000|2022-02-09 00:00:00|88264.9|88214.9|88271|88221|88320.8|88233|88257|88184|1311
1644365100000|2022-02-09 00:05:00|88270.6|88220.6|88274.6|88224.6|88274.6|88224.6|88235.9|88185.9|1250
1644365400000|2022-02-09 00:10:00|88269.2|88219.2|88274.6|88224.6|88282.8|88232.8|88265.7|88215.7|651
1644365700000|2022-02-09 00:15:00|88273.3|88223.3|88247.4|88197.4|88283.7|88233.7|88239.8|88189.8|784
1644366000000|2022-02-09 00:20:00|88247.2|88197.2|88273.6|88223.6|88276.2|88226.2|88244.6|88194.6|761
1644366300000|2022-02-09 00:25:00|88275.2|88225.2|88274|88224|88281.9|88231.9|88259|88209|593
1644366600000|2022-02-09 00:30:00|88274.3|88224.3|88291.5|88241.5|88297.2|88247.2|88270.3|88220.3|677
1644366900000|2022-02-09 00:35:00|88293.7|88243.7|88326.9|88276.9|88339.1|88289.1|88293.7|88243.7|1033
1644367200000|2022-02-09 00:40:00|88327.4|88277.4|88318.1|88268.1|88334.2|88284.2|88313.1|88263.1|687
1644367500000|2022-02-09 00:45:00|88318.9|88268.9|88313.6|88263.6|88330.7|88280.7|88310.5|88260.5|771
1644367800000|2022-02-09 00:50:00|88313.9|88263.9|88299.1|88249.1|88315.5|88265.5|88290.6|88240.6|886
1644368100000|2022-02-09 00:55:00|88300.4|88250.4|88325.2|88275.2|88327.4|88277.4|88298.2|88248.2|836
1644368400000|2022-02-09 01:00:00|88325.5|88275.5|88301.6|88251.6|88340.1|88290.1|88292.7|88242.7|740
1644368700000|2022-02-09 01:05:00|88301.5|88251.5|88294.2|88244.2|88309.4|88259.4|88290.9|88240.9|531
1644369000000|2022-02-09 01:10:00|88294.8|88244.8|88271|88221|88297.7|88247.7|88264.2|88214.2|848
1644369300000|2022-02-09 01:15:00|88270.8|88220.8|88265.9|88215.9|88278.8|88228.8|88264.7|88214.7|782
1644369600000|2022-02-09 01:20:00|88265.7|88215.7|88270.3|88220.3|88284.6|88234.6|88264.5|88214.5|654
1644369900000|2022-02-09 01:25:00|88271.2|88221.2|88296.8|88246.8|88313.2|88263.2|88269.5|88219.5|736
1644370200000|2022-02-09 01:30:00|88296.7|88246.7|88297.5|88247.5|88301.8|88251.8|88279.6|88229.6|865
1644370500000|2022-02-09 01:35:00|88297.4|88247.4|88276.1|88226.1|88305.1|88255.1|88276|88226|699
1644370800000|2022-02-09 01:40:00|88276|88226|88258.4|88208.4|88280|88230|88252.6|88202.6|847
1644371100000|2022-02-09 01:45:00|88259.3|88209.3|88252.4|88202.4|88265.1|88215.1|88246.6|88196.6|793
1644371400000|2022-02-09 01:50:00|88252.2|88202.2|88254|88204|88263.1|88213.1|88239.8|88189.8|1044
1644371700000|2022-02-09 01:55:00|88252.3|88202.3|88243.9|88193.9|88260.1|88210.1|88235.5|88185.5|1213
1644372000000|2022-02-09 02:00:00|88243.7|88193.7|88225.1|88175.1|88249.7|88199.7|88211.4|88161.4|1079
1644372300000|2022-02-09 02:05:00|88226.8|88176.8|88238.1|88188.1|88238.1|88188.1|88219.7|88169.7|908
1644372600000|2022-02-09 02:10:00|88238.8|88188.8|88227.8|88177.8|88247.2|88197.2|88219.7|88169.7|862
1644372900000|2022-02-09 02:15:00|88227.4|88177.4|88220.6|88170.6|88232.7|88182.7|88212.3|88162.3|846
1644373200000|2022-02-09 02:20:00|88220.5|88170.5|88195.8|88145.8|88225.3|88175.3|88192.1|88142.1|797
1644373500000|2022-02-09 02:25:00|88195.5|88145.5|88220.7|88170.7|88229.1|88179.1|88194|88144|902
1644373800000|2022-02-09 02:30:00|88220.5|88170.5|88220.9|88170.9|88229.2|88179.2|88213.8|88163.8|736
1644374100000|2022-02-09 02:35:00|88220.7|88170.7|88208.3|88158.3|88226.8|88176.8|88203.2|88153.2|970
1644374400000|2022-02-09 02:40:00|88207.8|88157.8|88204|88154|88220.3|88170.3|88202.6|88152.6|1087
1644374700000|2022-02-09 02:45:00|88203|88153|88206.5|88156.5|88216.6|88166.6|88197.3|88147.3|1043
1644375000000|2022-02-09 02:50:00|88206.4|88156.4|88192.5|88142.5|88223.2|88173.2|88189.5|88139.5|1069
1644375300000|2022-02-09 02:55:00|88193.1|88143.1|88193.6|88143.6|88199.7|88149.7|88181|88131|1202
1644375600000|2022-02-09 03:00:00|88193.7|88143.7|88200.9|88150.9|88250.3|88161.8|88189.3|88121.8|937
1644375900000|2022-02-09 03:05:00|88200.8|88150.8|88183.9|88133.9|88203.6|88153.6|88176.4|88126.4|934
1644376200000|2022-02-09 03:10:00|88185.2|88135.2|88206.5|88156.5|88215.4|88165.4|88175.3|88125.3|1014
1644376500000|2022-02-09 03:15:00|88206.4|88156.4|88208.3|88158.3|88220.2|88170.2|88195.2|88145.2|1161
1644376800000|2022-02-09 03:20:00|88208|88158|88216.9|88166.9|88237.5|88172.4|88197.6|88111|910
1644377100000|2022-02-09 03:25:00|88214.5|88164.5|88206.4|88156.4|88224.9|88174.9|88195.1|88145.1|949
1644377400000|2022-02-09 03:30:00|88206.7|88156.7|88197.6|88147.6|88214.6|88164.6|88191.7|88141.7|702
1644377700000|2022-02-09 03:35:00|88197.2|88147.2|88201.1|88151.1|88206.2|88156.2|88187.9|88137.9|728
1644378000000|2022-02-09 03:40:00|88202.8|88152.8|88188.8|88138.8|88205.1|88155.1|88176.1|88126.1|763
1644378300000|2022-02-09 03:45:00|88187.1|88137.1|88189.3|88139.3|88197.6|88147.6|88179.1|88129.1|689
1644378600000|2022-02-09 03:50:00|88189.2|88139.2|88190.5|88140.5|88198|88148|88183.4|88133.4|468
1644378900000|2022-02-09 03:55:00|88190|88140|88191.4|88141.4|88238.3|88150.5|88181.7|88108.2|523
1644379200000|2022-02-09 04:00:00|88191.5|88141.5|88189.3|88139.3|88193.5|88143.5|88180.6|88130.6|597
1644379500000|2022-02-09 04:05:00|88189.2|88139.2|88177.7|88127.7|88192.8|88142.8|88174.2|88124.2|643
1644379800000|2022-02-09 04:10:00|88177.2|88127.2|88182.9|88132.9|88187.7|88137.7|88175.5|88125.5|775
1644380100000|2022-02-09 04:15:00|88183|88133|88191|88141|88195.5|88145.5|88179.2|88129.2|667
1644380400000|2022-02-09 04:20:00|88191.6|88141.6|88188|88138|88194.4|88144.4|88181.6|88131.6|569
1644380700000|2022-02-09 04:25:00|88187.8|88137.8|88196.3|88146.3|88200.1|88150.1|88184.4|88134.4|671
1644381000000|2022-02-09 04:30:00|88196.4|88146.4|88220|88170|88230.3|88180.3|88192.4|88142.4|892
1644381300000|2022-02-09 04:35:00|88220.5|88170.5|88223|88173|88231|88181|88213.5|88163.5|970
1644381600000|2022-02-09 04:40:00|88223.3|88173.3|88221.7|88171.7|88230.2|88180.2|88215.2|88165.2|795
1644381900000|2022-02-09 04:45:00|88221.2|88171.2|88224.2|88174.2|88228.2|88178.2|88214.7|88164.7|805
1644382200000|2022-02-09 04:50:00|88223.6|88173.6|88216.8|88166.8|88228.2|88178.2|88212.7|88162.7|843
1644382500000|2022-02-09 04:55:00|88216.5|88166.5|88216.9|88166.9|88225.6|88175.6|88209.7|88159.7|774
1644382800000|2022-02-09 05:00:00|88217|88167|88218.7|88168.7|88225.1|88175.1|88209.2|88159.2|512
1644383100000|2022-02-09 05:05:00|88219|88169|88220.2|88170.2|88225.2|88175.2|88207.4|88157.4|512
1644383400000|2022-02-09 05:10:00|88219.9|88169.9|88226.7|88176.7|88229.5|88179.5|88214|88164|454
1644383700000|2022-02-09 05:15:00|88225.4|88175.4|88227.9|88177.9|88229.1|88179.1|88213.5|88163.5|389
1644384000000|2022-02-09 05:20:00|88228.1|88178.1|88222.6|88172.6|88228.5|88178.5|88217.9|88167.9|1402
1644384300000|2022-02-09 05:25:00|88223.5|88173.5|88217.4|88167.4|88223.8|88173.8|88215.1|88165.1|1877
1644384600000|2022-02-09 05:30:00|88217.1|88167.1|88226|88176|88228.8|88178.8|88215|88165|787
1644384900000|2022-02-09 05:35:00|88225.5|88175.5|88230.2|88180.2|88232.5|88182.5|88221.9|88171.9|495
1644385200000|2022-02-09 05:40:00|88230.4|88180.4|88228.7|88178.7|88236.4|88186.4|88221.9|88171.9|1056
1644385500000|2022-02-09 05:45:00|88228.6|88178.6|88200.9|88150.9|88234.3|88184.3|88195.6|88145.6|910
1644385800000|2022-02-09 05:50:00|88204.3|88154.3|88195.2|88145.2|88206.4|88156.4|88192.9|88142.9|611
1644386100000|2022-02-09 05:55:00|88195.3|88145.3|88219.3|88169.3|88225.8|88175.8|88191.7|88141.7|743
1644386400000|2022-02-09 06:00:00|88219.2|88169.2|88207.2|88157.2|88219.9|88169.9|88197.9|88147.9|659
1644386700000|2022-02-09 06:05:00|88206.3|88156.3|88204|88154|88211.5|88161.5|88198.2|88148.2|637
1644387000000|2022-02-09 06:10:00|88203.2|88153.2|88222.8|88172.8|88225.5|88175.5|88197.9|88147.9|631
1644387300000|2022-02-09 06:15:00|88223|88173|88222.7|88172.7|88229.3|88179.3|88218.8|88168.8|541
1644387600000|2022-02-09 06:20:00|88221.5|88171.5|88247.2|88197.2|88247.8|88197.8|88220|88170|679
1644387900000|2022-02-09 06:25:00|88246.5|88196.5|88239.8|88189.8|88250.2|88200.2|88231|88181|837
1644388200000|2022-02-09 06:30:00|88239.9|88189.9|88244.5|88194.5|88246.1|88196.1|88229.9|88179.9|576
1644388500000|2022-02-09 06:35:00|88244.7|88194.7|88248.8|88198.8|88256.9|88206.9|88241.2|88191.2|730
1644388800000|2022-02-09 06:40:00|88249.1|88199.1|88254.4|88204.4|88254.4|88204.4|88232.8|88182.8|585
1644389100000|2022-02-09 06:45:00|88252.6|88202.6|88225.5|88175.5|88266.9|88216.9|88206.5|88156.5|977
1644389400000|2022-02-09 06:50:00|88225.6|88175.6|88249.3|88199.3|88249.3|88199.3|88220.3|88170.3|940
1644389700000|2022-02-09 06:55:00|88249.4|88199.4|88248.1|88198.1|88257.2|88207.2|88245.4|88195.4|881
1644390000000|2022-02-09 07:00:00|88247.1|88197.1|88241.1|88191.1|88262.8|88212.8|88219.6|88169.6|1313
1644390300000|2022-02-09 07:05:00|88243|88193|88218.2|88168.2|88269.8|88219.8|88217|88167|1309
1644390600000|2022-02-09 07:10:00|88217.9|88167.9|88286.4|88236.4|88290.3|88245.4|88211.5|88161.5|827
1644390900000|2022-02-09 07:15:00|88285.3|88235.3|88290.8|88240.8|88298|88258|88233.8|88194.9|900
1644391200000|2022-02-09 07:20:00|88290.7|88240.7|88329.4|88279.4|88332.6|88296.1|88270.6|88232.4|1074
1644391500000|2022-02-09 07:25:00|88329.2|88279.2|88377.6|88327.6|88378|88328|88298.3|88259.1|1253
1644391800000|2022-02-09 07:30:00|88377.4|88327.4|88335.9|88310.9|88384.9|88359.9|88320.3|88284.7|1303
1644392100000|2022-02-09 07:35:00|88335.7|88310.7|88436.7|88411.7|88454.5|88428.1|88330.7|88292.9|1294
1644392400000|2022-02-09 07:40:00|88435.9|88410.9|88456.6|88431.6|88476.4|88451.4|88432.5|88394.3|1325
1644392700000|2022-02-09 07:45:00|88456.4|88431.4|88464.6|88439.6|88481.1|88442.9|88439.4|88414.4|1195
1644393000000|2022-02-09 07:50:00|88464.3|88439.3|88454.6|88429.6|88489.7|88459.1|88443.5|88416.1|1236
1644393300000|2022-02-09 07:55:00|88455.5|88430.5|88413.3|88388.3|88457.6|88432.6|88379.1|88342.1|1712
1644393600000|2022-02-09 08:00:00|88411.5|88386.5|88400.6|88350.6|88427.7|88390.6|88346|88308.4|1925
1644393900000|2022-02-09 08:05:00|88402.7|88352.7|88334.4|88309.4|88433.9|88396|88280.4|88245.9|1602
1644394200000|2022-02-09 08:10:00|88335.7|88310.7|88247.3|88197.3|88362.4|88325.3|88239.1|88195.5|1685
1644394500000|2022-02-09 08:15:00|88247.4|88197.4|88227.1|88202.1|88297.1|88254.9|88189.8|88151.8|1689
1644394800000|2022-02-09 08:20:00|88227.8|88202.8|88211.7|88186.7|88245.1|88207.8|88171.5|88133.6|1225
1644395100000|2022-02-09 08:25:00|88211.4|88186.4|88166.9|88141.9|88226.7|88193|88160.6|88121.4|1523
1644395400000|2022-02-09 08:30:00|88168.1|88143.1|88136.2|88111.2|88182.4|88152|88119.5|88089.9|1442
1644395700000|2022-02-09 08:35:00|88136.6|88111.6|88084.3|88034.3|88143.9|88112.7|88080.7|88030.7|1163
1644396000000|2022-02-09 08:40:00|88084.6|88034.6|88020.5|87995.5|88096.6|88060.4|88020.5|87987.6|1236
1644396300000|2022-02-09 08:45:00|88020.9|87995.9|88015.8|87990.8|88080.5|88044.3|88015.6|87979.9|1298
1644396600000|2022-02-09 08:50:00|88015.3|87990.3|87996.7|87971.7|88021.3|87990.9|87924.3|87886|1557
1644396900000|2022-02-09 08:55:00|87997.7|87972.7|87996.9|87946.9|88049.8|88013|87987.4|87946.5|1550
1644397200000|2022-02-09 09:00:00|87996.7|87946.7|88043.7|87993.7|88043.7|88001|87956.1|87920.1|1802
1644397500000|2022-02-09 09:05:00|88043.9|87993.9|88011.1|87986.1|88043.9|87999.1|87947.9|87911.6|1559
1644397800000|2022-02-09 09:10:00|88011.5|87986.5|88072.2|88022.2|88076.9|88038.3|87990.3|87953.2|1231
1644398100000|2022-02-09 09:15:00|88071.9|88021.9|88052|88002|88111.8|88073.7|88037|87999.7|1564
1644398400000|2022-02-09 09:20:00|88051.8|88001.8|88022.9|87997.9|88080.5|88043.7|88021.2|87987.7|1312
1644398700000|2022-02-09 09:25:00|88023.6|87998.6|88002.3|87977.3|88043.2|87998.8|87991.6|87955|1225
1644399000000|2022-02-09 09:30:00|88002.2|87977.2|88063.7|88013.7|88072.2|88032.7|87989|87964|1439
1644399300000|2022-02-09 09:35:00|88062.8|88012.8|88004.5|87979.5|88067|88037.4|88002|87964.4|1545
1644399600000|2022-02-09 09:40:00|88005.1|87980.1|88022.4|87997.4|88036.8|87998.3|87966|87928.8|1456
1644399900000|2022-02-09 09:45:00|88022.1|87997.1|88035|88010|88046.2|88013.5|88003|87971.2|1178
1644400200000|2022-02-09 09:50:00|88034.6|88009.6|88065.4|88015.4|88070.5|88034|88031.7|88001.3|847
1644400500000|2022-02-09 09:55:00|88065.1|88015.1|87969.8|87944.8|88065.5|88026.4|87956.7|87922|1516
1644400800000|2022-02-09 10:00:00|87969.5|87944.5|88015.4|87990.4|88049.2|88014.2|87944.6|87905.7|1575
1644401100000|2022-02-09 10:05:00|88014|87989|87993.6|87968.6|88044.9|88007.3|87961.2|87925.8|1481
1644401400000|2022-02-09 10:10:00|87998.7|87973.7|87989.6|87964.6|88032.2|87993.3|87936.9|87898.3|1680
1644401700000|2022-02-09 10:15:00|87989.5|87964.5|87968.4|87943.4|88015.1|87984.3|87965.8|87938|1507
1644402000000|2022-02-09 10:20:00|87969|87944|87911.3|87861.3|87988.9|87963.9|87907.6|87857.6|1399
1644402300000|2022-02-09 10:25:00|87911.5|87861.5|87871.2|87846.2|87918.8|87868.8|87830.8|87792.1|1521
1644402600000|2022-02-09 10:30:00|87870.9|87845.9|87908.1|87883.1|87933.7|87894.3|87835|87793.3|1607
1644402900000|2022-02-09 10:35:00|87907.7|87882.7|87899.1|87874.1|87963.1|87925.6|87889.6|87856.1|1347
1644403200000|2022-02-09 10:40:00|87899.7|87874.7|87898.7|87873.7|87917.6|87880.5|87855|87817.9|1368
1644403500000|2022-02-09 10:45:00|87898.3|87873.3|87869|87844|87933|87894.2|87852.8|87826.8|1298
1644403800000|2022-02-09 10:50:00|87868.8|87843.8|87860.5|87835.5|87902.2|87872.4|87848.4|87823.4|1260
1644404100000|2022-02-09 10:55:00|87860|87835|87929.2|87904.2|87929.3|87904.3|87860|87835|1386
1644404400000|2022-02-09 11:00:00|87929.4|87904.4|87885.9|87860.9|87952.3|87914.2|87875.1|87840.1|1452
1644404700000|2022-02-09 11:05:00|87886.5|87861.5|87849.4|87824.4|87896.7|87862.2|87832.9|87807.9|1394
1644405000000|2022-02-09 11:10:00|87849.7|87824.7|87931.4|87906.4|87945.5|87906.4|87828.1|87800.7|1568
1644405300000|2022-02-09 11:15:00|87925.5|87900.5|87959.3|87934.3|87986.6|87949.3|87919.7|87882.6|1578
1644405600000|2022-02-09 11:20:00|87961.2|87936.2|87972.8|87947.8|87997.5|87964.3|87942|87903.5|1550
1644405900000|2022-02-09 11:25:00|87972.1|87947.1|87932.2|87907.2|88016.1|87991.1|87921.2|87896.2|1528
1644406200000|2022-02-09 11:30:00|87932.5|87907.5|87978.4|87953.4|88000.3|87975.3|87929.6|87892.5|1583
1644406500000|2022-02-09 11:35:00|87978.6|87953.6|87998.3|87973.3|88016.1|87981.4|87963|87926|1650
1644406800000|2022-02-09 11:40:00|87998.6|87973.6|87998.9|87973.9|88023.5|87985.3|87966.6|87927.7|1447
1644407100000|2022-02-09 11:45:00|87998.7|87973.7|87968.8|87943.8|88051|88017.5|87966.4|87929.1|1509
1644407400000|2022-02-09 11:50:00|87969|87944|87995.2|87945.2|88013.2|87977.1|87959.1|87926.2|1156
1644407700000|2022-02-09 11:55:00|87995|87945|88006.8|87981.8|88021.5|87992.8|87986.7|87945|1362
1644408000000|2022-02-09 12:00:00|88006.5|87981.5|87926.7|87901.7|88014.9|87982.7|87921.9|87896.9|1324
1644408300000|2022-02-09 12:05:00|87926.2|87901.2|87982|87957|87996.6|87959.1|87922.1|87897.1|1307
1644408600000|2022-02-09 12:10:00|87981.8|87956.8|87968.3|87943.3|87989.1|87964.1|87955.9|87918.3|1013
1644408900000|2022-02-09 12:15:00|87968.7|87943.7|87985.3|87960.3|88010.9|87974.8|87948.3|87918.7|1313
1644409200000|2022-02-09 12:20:00|87985|87960|87967.3|87942.3|87995|87962.5|87947.6|87918.6|1353
1644409500000|2022-02-09 12:25:00|87967|87942|87935.8|87910.8|87985.2|87956.1|87920.7|87887.4|1349
1644409800000|2022-02-09 12:30:00|87935.4|87910.4|87925.4|87900.4|87935.7|87910.7|87907.9|87882.9|1124
1644410100000|2022-02-09 12:35:00|87923.2|87898.2|87917|87892|87935.8|87910.8|87907.7|87882.7|1246
1644410400000|2022-02-09 12:40:00|87917.1|87892.1|87950.7|87900.7|87961|87922.9|87907|87876.1|1205
1644410700000|2022-02-09 12:45:00|87950.5|87900.5|87883.9|87833.9|87950.9|87915.8|87872.2|87832.8|1129
1644411000000|2022-02-09 12:50:00|87884.6|87834.6|87888.8|87863.8|87905|87874|87864.1|87830.7|1052
1644411300000|2022-02-09 12:55:00|87886.8|87861.8|87914.1|87889.1|87927.9|87897.5|87837.2|87812.2|1552
1644411600000|2022-02-09 13:00:00|87911.2|87886.2|87889.5|87864.5|87928.8|87895.2|87862.5|87837.5|1743
1644411900000|2022-02-09 13:05:00|87889.7|87864.7|87928.8|87903.8|87973.4|87948.4|87887.3|87862.3|1745
1644412200000|2022-02-09 13:10:00|87928.7|87903.7|87989.1|87964.1|88022.4|87984.6|87917.1|87892.1|1900
1644412500000|2022-02-09 13:15:00|87989.8|87964.8|88019|87994|88037.4|88003|87959.7|87927.1|1837
1644412800000|2022-02-09 13:20:00|88018.5|87993.5|88009.8|87984.8|88046|88011.2|87966.7|87929.9|1908
1644413100000|2022-02-09 13:25:00|88009.5|87984.5|87980.8|87955.8|88022.3|87997.3|87964.1|87927.6|1784
1644413400000|2022-02-09 13:30:00|87980.7|87955.7|87982.5|87957.5|88060.7|88033.7|87975.5|87941.5|1695
1644413700000|2022-02-09 13:35:00|87982.4|87957.4|87971.1|87921.1|88057.5|88021.3|87969.4|87919.4|1683
1644414000000|2022-02-09 13:40:00|87971|87921|87913.3|87888.3|88001.1|87965.2|87899.4|87874.4|1614
1644414300000|2022-02-09 13:45:00|87912.3|87887.3|87925|87900|87944.6|87913.1|87886.5|87861.5|1441
1644414600000|2022-02-09 13:50:00|87924.9|87899.9|87947.7|87922.7|87963.4|87936.2|87921.9|87896.9|1464
1644414900000|2022-02-09 13:55:00|87947.4|87922.4|87999.7|87974.7|88007.2|87980.9|87944.8|87919.8|1476
1644415200000|2022-02-09 14:00:00|87999.4|87974.4|88009.5|87984.5|88036.9|88011.9|87968.2|87932.3|1500
1644415500000|2022-02-09 14:05:00|88009.3|87984.3|87961.9|87936.9|88013.2|87988.2|87956.7|87924.7|1411
1644415800000|2022-02-09 14:10:00|87961.8|87936.8|87983.2|87958.2|88000.7|87967|87950.7|87923.6|1252
1644416100000|2022-02-09 14:15:00|87982.6|87957.6|87964.7|87939.7|88007|87981|87947.9|87922.9|1491
1644416400000|2022-02-09 14:20:00|87964.9|87939.9|88047.1|88022.1|88075.9|88042.4|87960.3|87935.3|1780
1644416700000|2022-02-09 14:25:00|88046.4|88021.4|88021.2|87996.2|88069.3|88029.4|88015.6|87977.5|1564
1644417000000|2022-02-09 14:30:00|88021.4|87996.4|88069.4|88044.4|88095.5|88051.6|87997.8|87965.8|1874
1644417300000|2022-02-09 14:35:00|88068.8|88043.8|88052|88027|88104.7|88070|88047.2|88022.2|1737
1644417600000|2022-02-09 14:40:00|88051.9|88026.9|88043.5|88018.5|88106.4|88080.5|88038.4|88006.9|1699
1644417900000|2022-02-09 14:45:00|88043.6|88018.6|88025.3|88000.3|88074.1|88036.5|88012.2|87971.2|1909
1644418200000|2022-02-09 14:50:00|88025.4|88000.4|88097.7|88072.7|88108.8|88076.2|88025.4|87997.2|1811
1644418500000|2022-02-09 14:55:00|88097.3|88072.3|88080.3|88030.3|88150.1|88120.1|88054.6|88027.9|1794
1644418800000|2022-02-09 15:00:00|88068.2|88043.2|88057.2|88032.2|88090.2|88053.6|88012.5|87986.7|1945
1644419100000|2022-02-09 15:05:00|88057.1|88032.1|88060.6|88035.6|88083.4|88058.4|88038.5|88003.1|1626
1644419400000|2022-02-09 15:10:00|88060.5|88035.5|88072.3|88047.3|88098.1|88072.7|88039.1|88002|1636
1644419700000|2022-02-09 15:15:00|88072.2|88047.2|88057.7|88032.7|88096|88059.7|88036|88009.4|1513
1644420000000|2022-02-09 15:20:00|88057.6|88032.6|88006.2|87981.2|88087.5|88057.8|87974.9|87936.1|1690
1644420300000|2022-02-09 15:25:00|88006.5|87981.5|87931|87906|88014.9|87985.6|87923.2|87889.4|1669
1644420600000|2022-02-09 15:30:00|87930.8|87905.8|87848.6|87823.6|87931.1|87906.1|87832.1|87794.9|1886
1644420900000|2022-02-09 15:35:00|87848.2|87823.2|87865.4|87840.4|87877.9|87852.9|87833.8|87798.2|1740
1644421200000|2022-02-09 15:40:00|87865.9|87840.9|87902.4|87877.4|87916.3|87891.2|87859.8|87834.8|1465
1644421500000|2022-02-09 15:45:00|87902.8|87877.8|88004.9|87979.9|88017.5|87982.8|87896.7|87871.7|1607
1644421800000|2022-02-09 15:50:00|88005.5|87980.5|88023.9|87998.9|88055.6|88030.6|87972.6|87941.7|1518
1644422100000|2022-02-09 15:55:00|88024.1|87999.1|88024.3|87999.3|88102.8|88068.2|88017.4|87985.2|1884
1644422400000|2022-02-09 16:00:00|88024.2|87999.2|88016.8|87991.8|88037.9|88005|87993.5|87952.1|1535
1644422700000|2022-02-09 16:05:00|88017.3|87992.3|88040.2|88015.2|88047.1|88022.1|88009.8|87972.6|1461
1644423000000|2022-02-09 16:10:00|88040.5|88015.5|88021.8|87996.8|88057.8|88021.9|87995.2|87970.2|1500
1644423300000|2022-02-09 16:15:00|88019.5|87994.5|88013.5|87988.5|88059.9|88026.8|87994.1|87958.4|1634
1644423600000|2022-02-09 16:20:00|88014.2|87989.2|88029.4|88004.4|88058.8|88031.3|88013.8|87988.8|1354
1644423900000|2022-02-09 16:25:00|88029.5|88004.5|88022.4|87972.4|88038.4|88010.2|87996.6|87960.7|1521
1644424200000|2022-02-09 16:30:00|88020.7|87970.7|87976.9|87951.9|88023.8|87982.5|87974.8|87935.4|1528
1644424500000|2022-02-09 16:35:00|87976.8|87951.8|87989|87964|88030.7|87993.1|87961.5|87921.4|1405
1644424800000|2022-02-09 16:40:00|87987.3|87962.3|88009.1|87984.1|88047.3|87997.3|87980.6|87943|1393
1644425100000|2022-02-09 16:45:00|88009.5|87984.5|88047.9|87997.9|88050|88012|88004.2|87965.5|1155
1644425400000|2022-02-09 16:50:00|88049.1|87999.1|88098.8|88048.8|88106.4|88065|88034.3|87995.9|1479
1644425700000|2022-02-09 16:55:00|88099.3|88049.3|88084.3|88059.3|88133.5|88105|88062.5|88025.4|1765
1644426000000|2022-02-09 17:00:00|88096.9|88046.9|88126.5|88076.5|88131|88091.3|88071.7|88033.2|1558
1644426300000|2022-02-09 17:05:00|88126.7|88076.7|88115.6|88065.6|88136|88090.5|88090.9|88045.1|1559
1644426600000|2022-02-09 17:10:00|88115.7|88065.7|88142.7|88092.7|88150|88100|88110.9|88062.4|1320
1644426900000|2022-02-09 17:15:00|88142.4|88092.4|88130.4|88080.4|88158.3|88113.3|88128.7|88078.7|1399
1644427200000|2022-02-09 17:20:00|88130.3|88080.3|88162.2|88112.2|88189.1|88141.9|88129|88080.3|1492
1644427500000|2022-02-09 17:25:00|88161.5|88111.5|88112.8|88062.8|88164.1|88114.1|88109.6|88059.6|1180
1644427800000|2022-02-09 17:30:00|88112.1|88062.1|88110.7|88060.7|88185.1|88135.1|88024|87974|2106
1644428100000|2022-02-09 17:35:00|88110.3|88060.3|88058.5|88008.5|88123|88073|88037.7|87987.7|1844
1644428400000|2022-02-09 17:40:00|88058.7|88008.7|88066.7|88016.7|88089.9|88039.9|88043.3|87993.3|1229
1644428700000|2022-02-09 17:45:00|88065.9|88015.9|88063.1|88013.1|88080.6|88035.5|88058.4|88008.4|1369
1644429000000|2022-02-09 17:50:00|88063.8|88013.8|88091.5|88041.5|88095.5|88045.5|88058.1|88008.1|1426
1644429300000|2022-02-09 17:55:00|88091.3|88041.3|88078.7|88028.7|88101.2|88051.2|88058.8|88008.8|1495
1644429600000|2022-02-09 18:00:00|88079|88029|88117.5|88067.5|88125.2|88075.2|88048.9|87998.9|1721
1644429900000|2022-02-09 18:05:00|88118|88068|88136.7|88086.7|88150.7|88100.7|88095.9|88045.9|1558
1644430200000|2022-02-09 18:10:00|88137.4|88087.4|88166.1|88116.1|88174.9|88124.9|88126.8|88076.8|1106
1644430500000|2022-02-09 18:15:00|88166.2|88116.2|88166|88116|88178|88128|88162|88112|1175
1644430800000|2022-02-09 18:20:00|88165.6|88115.6|88158.2|88108.2|88167.9|88128.2|88148.2|88101.3|1157
1644431100000|2022-02-09 18:25:00|88157.3|88107.3|88158.2|88108.2|88171.8|88121.8|88145|88095|1125
1644431400000|2022-02-09 18:30:00|88158.4|88108.4|88168.9|88118.9|88180.6|88137.4|88155.1|88107|983
1644431700000|2022-02-09 18:35:00|88168.5|88118.5|88199.5|88149.5|88203.5|88153.5|88168.1|88118.1|1210
1644432000000|2022-02-09 18:40:00|88199|88149|88157.6|88107.6|88202.6|88152.6|88129.6|88079.6|1217
1644432300000|2022-02-09 18:45:00|88157.7|88107.7|88148.1|88098.1|88163.9|88113.9|88146.6|88096.6|986
1644432600000|2022-02-09 18:50:00|88148|88098|88133.7|88083.7|88150.7|88112.4|88118.6|88081.9|689
1644432900000|2022-02-09 18:55:00|88133.5|88083.5|88120|88070|88136|88087.9|88099.4|88061.2|888
1644433200000|2022-02-09 19:00:00|88120.2|88070.2|88153.8|88103.8|88172.2|88122.2|88112.2|88067.5|1049
1644433500000|2022-02-09 19:05:00|88154|88104|88137.3|88087.3|88155.1|88111.7|88134.1|88084.1|773
1644433800000|2022-02-09 19:10:00|88137.4|88087.4|88134.8|88109.8|88158.3|88115.6|88125|88086.1|1028
1644434100000|2022-02-09 19:15:00|88135.5|88110.5|88158.6|88108.6|88161.3|88116.5|88134.1|88091.3|977
1644434400000|2022-02-09 19:20:00|88158.4|88108.4|88166.8|88116.8|88177.5|88127.5|88157.1|88107.1|1201
1644434700000|2022-02-09 19:25:00|88166.4|88116.4|88160.9|88110.9|88166.6|88116.6|88130.1|88080.1|1636
1644435000000|2022-02-09 19:30:00|88160.7|88110.7|88164|88114|88173.4|88123.4|88153.9|88103.9|1257
1644435300000|2022-02-09 19:35:00|88164.8|88114.8|88168|88118|88172.3|88122.3|88147.4|88097.4|1062
1644435600000|2022-02-09 19:40:00|88167.9|88117.9|88174|88124|88179|88129|88151.5|88112.6|1257
1644435900000|2022-02-09 19:45:00|88174.1|88124.1|88167|88117|88175.1|88135.9|88149.8|88110.5|1216
1644436200000|2022-02-09 19:50:00|88167.1|88117.1|88149.1|88099.1|88172.3|88122.3|88138.9|88095.8|1069
1644436500000|2022-02-09 19:55:00|88149.2|88099.2|88124.9|88074.9|88154.8|88114.8|88108.3|88071.6|1262
1644436800000|2022-02-09 20:00:00|88124.8|88074.8|88124.1|88074.1|88128.9|88078.9|88115|88065|1054
1644437100000|2022-02-09 20:05:00|88124.2|88074.2|88190.7|88140.7|88190.7|88140.7|88107.5|88070.3|1166
1644437400000|2022-02-09 20:10:00|88191.6|88141.6|88236.7|88186.7|88240.2|88190.2|88187.2|88137.2|953
1644437700000|2022-02-09 20:15:00|88237.2|88187.2|88252.8|88202.8|88282.6|88245.4|88226.3|88182.4|1154
1644438000000|2022-02-09 20:20:00|88253.3|88203.3|88242.8|88192.8|88263|88213|88234.7|88184.7|1116
1644438300000|2022-02-09 20:25:00|88244.6|88194.6|88224.9|88174.9|88246.1|88204.8|88220.2|88174.2|1089
1644438600000|2022-02-09 20:30:00|88224.6|88174.6|88201.8|88151.8|88224.6|88174.6|88185.1|88135.1|1004
1644438900000|2022-02-09 20:35:00|88202.1|88152.1|88199.4|88149.4|88213.7|88166.3|88184.8|88142.3|647
1644439200000|2022-02-09 20:40:00|88199.3|88149.3|88217.2|88167.2|88221.4|88171.4|88195.3|88145.3|977
1644439500000|2022-02-09 20:45:00|88217.3|88167.3|88215.1|88165.1|88222.6|88172.6|88203.9|88153.9|865
1644439800000|2022-02-09 20:50:00|88215.6|88165.6|88216|88166|88216.3|88177.6|88194.1|88144.1|984
1644440100000|2022-02-09 20:55:00|88216.3|88166.3|88198.5|88148.5|88217.8|88167.8|88192.6|88142.6|967
1644440400000|2022-02-09 21:00:00|88198.6|88148.6|88205.3|88155.3|88214.1|88164.1|88197.6|88147.6|704
1644440700000|2022-02-09 21:05:00|88205.9|88155.9|88206.2|88156.2|88207.6|88157.6|88191.2|88141.2|533
1644441000000|2022-02-09 21:10:00|88204.9|88154.9|88219|88169|88222.7|88172.7|88191.2|88151.1|313
1644441300000|2022-02-09 21:15:00|88218.7|88168.7|88211.7|88161.7|88223.8|88173.8|88205.4|88155.4|551
1644441600000|2022-02-09 21:20:00|88211.3|88161.3|88196|88146|88218.9|88168.9|88192.6|88142.6|1315
1644441900000|2022-02-09 21:25:00|88196.4|88146.4|88207.2|88157.2|88211.8|88161.8|88189.9|88139.9|989
1644442200000|2022-02-09 21:30:00|88206.9|88156.9|88214.5|88164.5|88226.7|88176.7|88204.4|88154.4|1216
1644442500000|2022-02-09 21:35:00|88215|88165|88221.2|88171.2|88231.1|88181.1|88205.2|88155.2|1498
1644442800000|2022-02-09 21:40:00|88221.9|88171.9|88231.7|88181.7|88240.4|88190.4|88203.4|88153.4|1659
1644443100000|2022-02-09 21:45:00|88232|88182|88239.5|88189.5|88278.3|88198.8|88228.9|88136.6|1431
1644443400000|2022-02-09 21:50:00|88237.1|88187.1|88231.5|88181.5|88237.1|88187.1|88222.8|88172.8|511
1644443700000|2022-02-09 21:55:00|88232.1|88182.1|88280.5|88080.5|88309.4|88210.5|88214.3|88054.4|829
1644444000000|2022-02-09 22:00:00|88239.1|88039.1|88153.5|87953.5|88248.7|88048.7|88153.5|87953.5|60
1644444300000|2022-02-09 22:05:00|88138.5|87938.5|88159.8|87959.8|88170.7|87970.7|88134.9|87934.9|49
1644444600000|2022-02-09 22:10:00|88159|87959|88158.4|87958.4|88185.6|87985.6|88150.7|87950.7|125
1644444900000|2022-02-09 22:15:00|88172.8|87972.8|88162.8|87962.8|88178.7|87978.7|88151.2|87951.2|84
1644445200000|2022-02-09 22:20:00|88154.8|87954.8|88165.8|87965.8|88176|87976|88151.3|87951.3|187
1644445500000|2022-02-09 22:25:00|88160.7|87960.7|88165.5|87965.5|88176.2|87976.2|88151.2|87951.2|210
1644445800000|2022-02-09 22:30:00|88156.5|87956.5|88160|87960|88185.7|87985.7|88145.8|87945.8|351
1644446100000|2022-02-09 22:35:00|88153.7|87953.7|88151.3|87951.3|88182.3|87982.3|88141.7|87941.7|292
1644446400000|2022-02-09 22:40:00|88151.9|87951.9|88170.2|87970.2|88194.4|87994.4|88148.7|87948.7|378
1644446700000|2022-02-09 22:45:00|88185.4|87985.4|88178.3|87978.3|88204.2|88004.2|88154.6|87954.6|428
1644447000000|2022-02-09 22:50:00|88175.7|87975.7|88192.8|87992.8|88206.3|88006.3|88165.3|87965.3|272
1644447300000|2022-02-09 22:55:00|88192.7|87992.7|88214.7|88014.7|88224.3|88024.3|88188|87988|380
1644447600000|2022-02-09 23:00:00|88199.4|87999.4|88253.6|88053.6|88261|88061|88168.3|87968.3|646
1644447900000|2022-02-09 23:05:00|88252.2|88055.1|88261.3|88061.3|88265|88078.3|88247.9|88052.7|390
1644448200000|2022-02-09 23:10:00|88261.7|88061.7|88254|88098.3|88274.4|88104.7|88247.4|88055.8|627
1644448500000|2022-02-09 23:15:00|88258.1|88093.9|88239.6|88189.6|88293.2|88197.5|88231.1|88075.8|1433
1644448800000|2022-02-09 23:20:00|88238.7|88188.7|88267.2|88136.5|88284|88196|88222.3|88129.1|2284
1644449100000|2022-02-09 23:25:00|88266.7|88137.9|88217.8|88167.8|88269.3|88178.4|88210.5|88119.9|2121
1644449400000|2022-02-09 23:30:00|88214.9|88164.9|88222.1|88172.1|88265.8|88176.5|88209.2|88119.1|1974
1644449700000|2022-02-09 23:35:00|88223.6|88173.6|88210.9|88160.9|88261|88177.1|88205.8|88121.2|1752
1644450000000|2022-02-09 23:40:00|88211|88161|88232.9|88182.9|88275.1|88189.5|88206.6|88132.6|2002
1644450300000|2022-02-09 23:45:00|88234.3|88184.3|88228.2|88178.2|88275.3|88189.2|88219.5|88131.6|2176
1644450600000|2022-02-09 23:50:00|88227.1|88177.1|88231.1|88181.1|88234.6|88184.6|88223.3|88173.3|2198
1644450900000|2022-02-09 23:55:00|88231.2|88181.2|88235.4|88185.4|88266.2|88186.3|88224.4|88136.1|2015
1644451200000|2022-02-10 00:00:00|88233.6|88183.6|88232.9|88182.9|88276.4|88197|88224.1|88138|1532
1644451500000|2022-02-10 00:05:00|88233.8|88183.8|88233.9|88183.9|88272.4|88193.7|88222.8|88144.7|1243
1644451800000|2022-02-10 00:10:00|88234|88184|88211.1|88161.1|88264|88189.7|88204.5|88121.2|1091
1644452100000|2022-02-10 00:15:00|88210.4|88160.4|88225.8|88175.8|88262.1|88175.8|88210.2|88122.6|623
1644452400000|2022-02-10 00:20:00|88225.3|88175.3|88225.5|88175.5|88267.5|88183.8|88218.4|88135.9|612
1644452700000|2022-02-10 00:25:00|88225.4|88175.4|88222.4|88172.4|88265.2|88190.1|88222.4|88139.5|714
1644453000000|2022-02-10 00:30:00|88224.2|88174.2|88236|88186|88238.8|88188.8|88218|88168|995
1644453300000|2022-02-10 00:35:00|88236.1|88186.1|88268|88218|88273.4|88223.4|88222.4|88172.4|993
1644453600000|2022-02-10 00:40:00|88268.2|88218.2|88283.2|88233.2|88292.3|88242.3|88262.7|88212.7|1457
1644453900000|2022-02-10 00:45:00|88283.1|88233.1|88277.9|88227.9|88306.6|88256.6|88265.6|88215.6|1548
1644454200000|2022-02-10 00:50:00|88278|88228|88279.1|88229.1|88289.3|88239.3|88258|88208|1816
1644454500000|2022-02-10 00:55:00|88276.6|88226.6|88268.7|88218.7|88282.2|88232.2|88262.2|88212.2|1453
1644454800000|2022-02-10 01:00:00|88267|88217|88258.5|88208.5|88279.6|88229.6|88253.8|88203.8|1156
1644455100000|2022-02-10 01:05:00|88258.4|88208.4|88242.9|88192.9|88266.6|88216.6|88240.2|88190.2|770
1644455400000|2022-02-10 01:10:00|88244.1|88194.1|88284.2|88234.2|88287|88237|88243.5|88193.5|1017
1644455700000|2022-02-10 01:15:00|88284.7|88234.7|88280.4|88230.4|88285.5|88235.5|88266.3|88216.3|784
1644456000000|2022-02-10 01:20:00|88280.3|88230.3|88283.6|88233.6|88284.1|88234.1|88261.3|88211.3|927
1644456300000|2022-02-10 01:25:00|88283.9|88233.9|88290.6|88240.6|88297.8|88247.8|88274.4|88224.4|1064
1644456600000|2022-02-10 01:30:00|88290.8|88240.8|88300.2|88250.2|88303.1|88253.1|88283.6|88233.6|833
1644456900000|2022-02-10 01:35:00|88299.8|88249.8|88295|88245|88304.2|88254.2|88282.5|88232.5|1151
1644457200000|2022-02-10 01:40:00|88297.2|88247.2|88292.8|88242.8|88302.3|88252.3|88283|88233|1110
1644457500000|2022-02-10 01:45:00|88292.5|88242.5|88278.7|88228.7|88296.4|88246.4|88272.1|88222.1|1355
1644457800000|2022-02-10 01:50:00|88278.3|88228.3|88286|88236|88292.1|88242.1|88271.6|88221.6|1424
1644458100000|2022-02-10 01:55:00|88285.9|88235.9|88288.3|88238.3|88295.1|88245.1|88280.7|88230.7|1345
1644458400000|2022-02-10 02:00:00|88286.8|88236.8|88285.2|88235.2|88291|88241|88269.9|88219.9|1393
1644458700000|2022-02-10 02:05:00|88285|88235|88354.4|88304.4|88359.5|88309.5|88283.1|88233.1|1755
1644459000000|2022-02-10 02:10:00|88352.4|88302.4|88368.9|88318.9|88372.7|88322.7|88346.4|88296.4|1296
1644459300000|2022-02-10 02:15:00|88369.2|88319.2|88357.1|88307.1|88375.6|88325.6|88350|88300|706
1644459600000|2022-02-10 02:20:00|88355|88305|88357.5|88307.5|88364|88314|88348.4|88298.4|1438
1644459900000|2022-02-10 02:25:00|88357.8|88307.8|88336.4|88286.4|88360.6|88310.6|88330.1|88280.1|1552
1644460200000|2022-02-10 02:30:00|88337.3|88287.3|88325|88275|88340.3|88290.3|88318|88268|1334
1644460500000|2022-02-10 02:35:00|88324.8|88274.8|88277.1|88227.1|88328.1|88278.1|88267.3|88217.3|1608
1644460800000|2022-02-10 02:40:00|88276.6|88226.6|88270.2|88220.2|88280.3|88230.3|88260.7|88210.7|1363
1644461100000|2022-02-10 02:45:00|88270.5|88220.5|88291.6|88241.6|88301.3|88251.3|88254.8|88204.8|1175
1644461400000|2022-02-10 02:50:00|88291.3|88241.3|88266.7|88216.7|88296.5|88246.5|88262.6|88212.6|1149
1644461700000|2022-02-10 02:55:00|88267.3|88217.3|88269.8|88219.8|88277.7|88227.7|88259.5|88209.5|1872
1644462000000|2022-02-10 03:00:00|88268|88218|88280.6|88230.6|88283|88233|88262.2|88212.2|1984
1644462300000|2022-02-10 03:05:00|88280.2|88230.2|88278.2|88228.2|88284.5|88234.5|88265.2|88215.2|1760
1644462600000|2022-02-10 03:10:00|88277.5|88227.5|88247.1|88197.1|88283.3|88233.3|88242.4|88192.4|1873
1644462900000|2022-02-10 03:15:00|88247.2|88197.2|88232.7|88182.7|88249|88199|88229.1|88179.1|1043
1644463200000|2022-02-10 03:20:00|88231.8|88181.8|88219.4|88169.4|88234.1|88184.1|88218.2|88168.2|875
1644463500000|2022-02-10 03:25:00|88219.1|88169.1|88228.7|88178.7|88238.9|88188.9|88217.7|88167.7|1066
1644463800000|2022-02-10 03:30:00|88229.1|88179.1|88233.2|88183.2|88242.9|88192.9|88226.1|88176.1|1287
1644464100000|2022-02-10 03:35:00|88233.3|88183.3|88230.5|88180.5|88241|88191|88224|88174|1185
1644464400000|2022-02-10 03:40:00|88230.4|88180.4|88228.3|88178.3|88236.2|88186.2|88215.6|88165.6|1311
1644464700000|2022-02-10 03:45:00|88227.7|88177.7|88222.6|88172.6|88238.9|88188.9|88221.8|88171.8|1554
1644465000000|2022-02-10 03:50:00|88221.5|88171.5|88221.6|88171.6|88249.8|88199.8|88209.5|88159.5|1989
1644465300000|2022-02-10 03:55:00|88220.5|88170.5|88231.5|88181.5|88235.8|88185.8|88210.9|88160.9|1895
1644465600000|2022-02-10 04:00:00|88231|88181|88216.4|88166.4|88236|88186|88211.5|88161.5|1670
1644465900000|2022-02-10 04:05:00|88216.3|88166.3|88215.8|88165.8|88225.8|88175.8|88206.5|88156.5|1911
1644466200000|2022-02-10 04:10:00|88217.2|88167.2|88226.2|88176.2|88232.5|88182.5|88204.3|88154.3|1583
1644466500000|2022-02-10 04:15:00|88226|88176|88239|88189|88244.7|88194.7|88219.9|88169.9|1728
1644466800000|2022-02-10 04:20:00|88238.8|88188.8|88270.1|88220.1|88275.9|88225.9|88228.6|88178.6|1936
1644467100000|2022-02-10 04:25:00|88269.9|88219.9|88249.2|88199.2|88274.9|88224.9|88234|88184|2092
1644467400000|2022-02-10 04:30:00|88249.5|88199.5|88253.2|88203.2|88265.3|88215.3|88240.8|88190.8|2024
1644467700000|2022-02-10 04:35:00|88256.8|88206.8|88258.4|88208.4|88264.8|88214.8|88239.5|88189.5|1993
1644468000000|2022-02-10 04:40:00|88260|88210|88271.8|88221.8|88274.7|88224.7|88252.6|88202.6|1677
1644468300000|2022-02-10 04:45:00|88268.7|88218.7|88303.3|88253.3|88305.3|88255.3|88262.7|88212.7|1630
1644468600000|2022-02-10 04:50:00|88304.1|88254.1|88290.4|88240.4|88305.1|88255.1|88280.3|88230.3|1713
1644468900000|2022-02-10 04:55:00|88289.6|88239.6|88283.6|88233.6|88292.9|88242.9|88271.1|88221.1|1585
1644469200000|2022-02-10 05:00:00|88283.7|88233.7|88271.7|88221.7|88289.2|88239.2|88264|88214|930
1644469500000|2022-02-10 05:05:00|88271.9|88221.9|88275.1|88225.1|88278.6|88228.6|88264|88214|963
1644469800000|2022-02-10 05:10:00|88274.3|88224.3|88283.7|88233.7|88285|88235|88265.4|88215.4|1344
1644470100000|2022-02-10 05:15:00|88283.6|88233.6|88293.2|88243.2|88303.2|88253.2|88276.5|88226.5|1700
1644470400000|2022-02-10 05:20:00|88293.1|88243.1|88301.7|88251.7|88309.8|88259.8|88288.6|88238.6|1610
1644470700000|2022-02-10 05:25:00|88303.4|88253.4|88292|88242|88303.9|88253.9|88286.1|88236.1|1481
1644471000000|2022-02-10 05:30:00|88288.7|88238.7|88283.6|88233.6|88293.8|88243.8|88277.3|88227.3|767
1644471300000|2022-02-10 05:35:00|88284.9|88234.9|88276.8|88226.8|88286.3|88236.3|88270.2|88220.2|503
1644471600000|2022-02-10 05:40:00|88276.4|88226.4|88277.5|88227.5|88283.8|88233.8|88272.7|88222.7|487
1644471900000|2022-02-10 05:45:00|88277.1|88227.1|88275.6|88225.6|88279.5|88229.5|88270|88220|486
1644472200000|2022-02-10 05:50:00|88274.4|88224.4|88294.3|88244.3|88296.6|88246.6|88274.4|88224.4|581
1644472500000|2022-02-10 05:55:00|88294|88244|88278.5|88228.5|88294.8|88244.8|88274.3|88224.3|813
1644472800000|2022-02-10 06:00:00|88281.3|88231.3|88297.5|88247.5|88298.3|88248.3|88268.9|88218.9|918
1644473100000|2022-02-10 06:05:00|88297|88247|88289.4|88239.4|88307.9|88257.9|88286.5|88236.5|779
1644473400000|2022-02-10 06:10:00|88289|88239|88307.5|88257.5|88324.1|88274.1|88259.4|88209.4|763
1644473700000|2022-02-10 06:15:00|88307.7|88257.7|88282.1|88232.1|88307.7|88257.7|88280.8|88230.8|614
1644474000000|2022-02-10 06:20:00|88282.6|88232.6|88309.1|88259.1|88309.7|88259.7|88281.4|88231.4|635
1644474300000|2022-02-10 06:25:00|88309.7|88259.7|88328|88278|88329.4|88279.4|88308.6|88258.6|836
1644474600000|2022-02-10 06:30:00|88328.2|88278.2|88307.4|88257.4|88330.4|88280.4|88306|88256|773
1644474900000|2022-02-10 06:35:00|88307.3|88257.3|88303.8|88253.8|88307.3|88257.3|88266.3|88216.3|957
1644475200000|2022-02-10 06:40:00|88300.8|88250.8|88284.5|88234.5|88305.8|88255.8|88279.2|88229.2|660
1644475500000|2022-02-10 06:45:00|88285.1|88235.1|88285.4|88235.4|88289.3|88239.3|88274.2|88224.2|761
1644475800000|2022-02-10 06:50:00|88285.9|88235.9|88382.6|88332.6|88405.9|88355.9|88283.9|88233.9|1305
1644476100000|2022-02-10 06:55:00|88382.2|88332.2|88403.2|88203.2|88423.4|88332.4|88319.8|88179.2|1195
1644476400000|2022-02-10 07:00:00|88401.5|88201.5|88335.9|88285.9|88472.6|88356.3|88325.5|88179.4|1374
1644476700000|2022-02-10 07:05:00|88336.4|88286.4|88254.4|88204.4|88341.2|88291.2|88236.5|88190.3|1206
1644477000000|2022-02-10 07:10:00|88255|88205|88222.1|88172.1|88256.7|88219.2|88208.9|88161.6|991
1644477300000|2022-02-10 07:15:00|88222.8|88172.8|88196.8|88171.8|88225.5|88189.7|88180.2|88136.6|1044
1644477600000|2022-02-10 07:20:00|88197|88172|88191.6|88166.6|88220.2|88180.3|88162.6|88120.9|1060
1644477900000|2022-02-10 07:25:00|88192.4|88167.4|88234.3|88209.3|88246.6|88209.5|88185.9|88147.7|940
1644478200000|2022-02-10 07:30:00|88235|88210|88199.1|88174.1|88235|88210|88191.4|88153.6|989
1644478500000|2022-02-10 07:35:00|88199|88174|88203.8|88178.8|88231.5|88193.1|88186.1|88146.9|1085
1644478800000|2022-02-10 07:40:00|88203.2|88178.2|88229.9|88204.9|88253.2|88216.2|88191.2|88153.1|853
1644479100000|2022-02-10 07:45:00|88230.1|88205.1|88241.5|88216.5|88269.8|88232.9|88207.8|88182.8|1155
1644479400000|2022-02-10 07:50:00|88241.8|88216.8|88231.1|88206.1|88256.2|88231.2|88231.1|88199.4|939
1644479700000|2022-02-10 07:55:00|88228.7|88203.7|88245.9|88195.9|88249.2|88222.4|88188.9|88152.5|1387
1644480000000|2022-02-10 08:00:00|88235.5|88210.5|88048.9|87998.9|88259.7|88222.7|88012.3|87974|1745
1644480300000|2022-02-10 08:05:00|88051.5|88001.5|88000.2|87975.2|88097.8|88055.2|87983.1|87944|1677
1644480600000|2022-02-10 08:10:00|88000|87975|88024.3|87999.3|88053.4|88013.9|87982.1|87953.9|1327
1644480900000|2022-02-10 08:15:00|88024.2|87999.2|88012.1|87987.1|88063.7|88028.4|88008.1|87983.1|1340
1644481200000|2022-02-10 08:20:00|88013.3|87988.3|88022.1|87997.1|88066.3|88032.6|88009|87969.4|1337
1644481500000|2022-02-10 08:25:00|88020.8|87995.8|88105.7|88055.7|88132.5|88082.5|87997.7|87959.7|1637
1644481800000|2022-02-10 08:30:00|88104.9|88054.9|88138.5|88088.5|88194.1|88151.2|88044.3|87994.3|1607
1644482100000|2022-02-10 08:35:00|88137.7|88087.7|88186.1|88161.1|88228.6|88191|88119.1|88083.8|1193
1644482400000|2022-02-10 08:40:00|88186|88161|88176.6|88151.6|88224.7|88190.8|88163.8|88132.3|1247
1644482700000|2022-02-10 08:45:00|88177.8|88152.8|88153.2|88128.2|88204.6|88169.5|88106.9|88081.9|1361
1644483000000|2022-02-10 08:50:00|88153.1|88128.1|88068|88043|88161.4|88128.1|88047.6|88009.5|1434
1644483300000|2022-02-10 08:55:00|88069.4|88044.4|88080.7|88055.7|88112.7|88080.9|88053.5|88016.4|1264
1644483600000|2022-02-10 09:00:00|88081.9|88056.9|88094.2|88069.2|88174.1|88137.8|88065.4|88028.2|1719
1644483900000|2022-02-10 09:05:00|88093.1|88068.1|88086.1|88061.1|88151.9|88117.8|88072.3|88045.6|1884
1644484200000|2022-02-10 09:10:00|88085.3|88060.3|88111.3|88086.3|88139.2|88103.6|88048|88020.8|1617
1644484500000|2022-02-10 09:15:00|88111|88086|88069.4|88044.4|88112.5|88087.5|88049.4|88012.8|1426
1644484800000|2022-02-10 09:20:00|88069.2|88044.2|88076.7|88051.7|88103.6|88062|88039.9|88008.2|1459
1644485100000|2022-02-10 09:25:00|88076.8|88051.8|88042.6|88017.6|88097.2|88063.9|88023.6|87988.4|1494
1644485400000|2022-02-10 09:30:00|88042.7|88017.7|88031.9|88006.9|88107.2|88081.4|88023.1|87985.3|1669
1644485700000|2022-02-10 09:35:00|88032.2|88007.2|88106.4|88081.4|88110|88084|88007.6|87979.4|1712
1644486000000|2022-02-10 09:40:00|88106.9|88081.9|88080.9|88055.9|88124.3|88088.9|88042|88004.6|1620
1644486300000|2022-02-10 09:45:00|88081|88056|88095.2|88070.2|88122|88086.3|88066.1|88028.1|1300
1644486600000|2022-02-10 09:50:00|88094.7|88069.7|88090.8|88065.8|88118.6|88086|88078.2|88041.1|1142
1644486900000|2022-02-10 09:55:00|88091.1|88066.1|88145.2|88120.2|88156.3|88121.8|88090.1|88065.1|1291
1644487200000|2022-02-10 10:00:00|88144.8|88119.8|88158.3|88133.3|88190.2|88161.7|88139.4|88103.4|1368
1644487500000|2022-02-10 10:05:00|88159|88134|88135.2|88110.2|88172.1|88135.4|88112.4|88087.4|1588
1644487800000|2022-02-10 10:10:00|88136.1|88111.1|88149.8|88124.8|88159.7|88126.3|88107|88082|1513
1644488100000|2022-02-10 10:15:00|88150.9|88125.9|88182.1|88157.1|88202.9|88169.7|88148.8|88123.8|1394
1644488400000|2022-02-10 10:20:00|88182|88157|88189.1|88164.1|88200.5|88169.2|88149.5|88113.7|1360
1644488700000|2022-02-10 10:25:00|88189.2|88164.2|88229.6|88204.6|88241.6|88206.3|88188.2|88163.2|1182
1644489000000|2022-02-10 10:30:00|88229.5|88204.5|88203|88178|88251.3|88213.7|88178|88153|1476
1644489300000|2022-02-10 10:35:00|88201|88176|88196.8|88171.8|88220.8|88188.7|88159.5|88121|1449
1644489600000|2022-02-10 10:40:00|88196.9|88171.9|88189.2|88164.2|88218.5|88186.1|88181.2|88156.2|1142
1644489900000|2022-02-10 10:45:00|88189.4|88164.4|88193.3|88168.3|88206|88181|88168.7|88137.4|1360
1644490200000|2022-02-10 10:50:00|88193|88168|88201.1|88176.1|88209.4|88182.9|88161.5|88119.8|1308
1644490500000|2022-02-10 10:55:00|88202|88177|88248.3|88198.3|88249.8|88217.2|88198.5|88164.8|1137
1644490800000|2022-02-10 11:00:00|88250.1|88200.1|88214.8|88189.8|88253|88215|88160.2|88122.2|1289
1644491100000|2022-02-10 11:05:00|88214.9|88189.9|88246.1|88221.1|88255.6|88222.9|88213|88188|1149
1644491400000|2022-02-10 11:10:00|88245.2|88220.2|88209.9|88184.9|88266.9|88237.8|88208.9|88183.9|1238
1644491700000|2022-02-10 11:15:00|88210.5|88185.5|88215.7|88190.7|88241.3|88205.1|88179.5|88143.8|1267
1644492000000|2022-02-10 11:20:00|88216.5|88191.5|88217.2|88167.2|88244.8|88215.1|88188.2|88151.2|1137
1644492300000|2022-02-10 11:25:00|88216.5|88166.5|88246.1|88221.1|88262.9|88225.4|88195.9|88165.8|1140
1644492600000|2022-02-10 11:30:00|88246|88221|88249.2|88224.2|88271.5|88241.9|88244.5|88219.5|1042
1644492900000|2022-02-10 11:35:00|88249.6|88224.6|88234.5|88209.5|88249.7|88224.7|88194.4|88167.6|1137
1644493200000|2022-02-10 11:40:00|88234.6|88209.6|88208.8|88183.8|88243.8|88218.8|88206.4|88181.4|1147
1644493500000|2022-02-10 11:45:00|88208.9|88183.9|88196.9|88171.9|88252|88227|88193.1|88157.7|1271
1644493800000|2022-02-10 11:50:00|88197.2|88172.2|88203.3|88178.3|88247.7|88221.8|88191.6|88166.6|1225
1644494100000|2022-02-10 11:55:00|88203.4|88178.4|88209.6|88184.6|88227.4|88192.2|88186.9|88155.5|1396
1644494400000|2022-02-10 12:00:00|88209.9|88184.9|88167.1|88142.1|88218.1|88193.1|88150|88113.6|1678
1644494700000|2022-02-10 12:05:00|88166.6|88141.6|88177.1|88152.1|88193.7|88168.4|88157.2|88132.2|1337
1644495000000|2022-02-10 12:10:00|88177.2|88152.2|88138.8|88113.8|88187.3|88154|88132|88097.2|1212
1644495300000|2022-02-10 12:15:00|88138.1|88113.1|88143.6|88118.6|88160.5|88135.5|88137.1|88112.1|1097
1644495600000|2022-02-10 12:20:00|88143.8|88118.8|88106.3|88081.3|88153.2|88128.2|88105.2|88076.7|964
1644495900000|2022-02-10 12:25:00|88106.8|88081.8|88099.6|88074.6|88125.1|88092.2|88067|88029.5|1394
1644496200000|2022-02-10 12:30:00|88099.2|88074.2|88097.8|88072.8|88146.1|88111|88088.4|88053.1|1280
1644496500000|2022-02-10 12:35:00|88098|88073|88079.2|88054.2|88112.1|88087.1|88047.9|88022.9|1309
1644496800000|2022-02-10 12:40:00|88079.3|88054.3|88091.4|88066.4|88109.8|88073.3|88063.2|88038|1425
1644497100000|2022-02-10 12:45:00|88091.7|88066.7|88068|88043|88155.1|88130.1|88063.8|88038.8|1415
1644497400000|2022-02-10 12:50:00|88068.2|88043.2|88046.3|88021.3|88077.9|88052.9|88021.1|87996.1|1115
1644497700000|2022-02-10 12:55:00|88048.7|88023.7|87997.2|87972.2|88048.7|88023.7|87984.3|87945|1484
1644498000000|2022-02-10 13:00:00|87996.7|87971.7|87937.4|87912.4|88023|87996.1|87936|87899.6|1350
1644498300000|2022-02-10 13:05:00|87937.5|87912.5|87980.3|87955.3|87990.1|87965.1|87937.5|87912.4|1309
1644498600000|2022-02-10 13:10:00|87981.7|87956.7|88038.1|88013.1|88055.2|88028|87972.7|87936.5|1140
1644498900000|2022-02-10 13:15:00|88037.7|88012.7|88105.6|88055.6|88105.6|88066|88037.7|88012.7|1488
1644499200000|2022-02-10 13:20:00|88106.6|88056.6|88063.5|88038.5|88125.3|88083.4|88063|88028.6|1468
1644499500000|2022-02-10 13:25:00|88063.8|88038.8|88157|87957|88169.2|88057.7|88020.6|87940.4|1590
1644499800000|2022-02-10 13:30:00|88161.6|87961.6|88650.2|88600.2|88660.5|88610.5|88150|87950|2319
1644500100000|2022-02-10 13:35:00|88651.8|88601.8|88361.2|88311.2|88672.9|88622.9|88357.2|88307.2|2279
1644500400000|2022-02-10 13:40:00|88367.4|88317.4|88452|88402|88531.6|88481.6|88350.8|88300.8|2243
1644500700000|2022-02-10 13:45:00|88451|88401|88602.3|88552.3|88642.9|88592.9|88450.9|88400.9|2178
1644501000000|2022-02-10 13:50:00|88600.8|88550.8|88593.9|88543.9|88656.2|88606.2|88541|88491|2164
1644501300000|2022-02-10 13:55:00|88595.4|88545.4|88476.1|88426.1|88627.5|88577.5|88443|88393|2146
1644501600000|2022-02-10 14:00:00|88479.9|88429.9|88772.6|88722.6|88807|88757|88479|88429|2165
1644501900000|2022-02-10 14:05:00|88773.4|88723.4|88736.9|88711.9|88784.2|88746.3|88686.9|88642.3|2061
1644502200000|2022-02-10 14:10:00|88737|88712|88760.9|88710.9|88770.9|88731.3|88653.8|88615.7|1986
1644502500000|2022-02-10 14:15:00|88759.8|88709.8|88754.3|88704.3|88800|88750|88709.3|88666.2|1946
1644502800000|2022-02-10 14:20:00|88754.6|88704.6|88737.4|88687.4|88847.1|88797.1|88705.8|88662.1|1948
1644503100000|2022-02-10 14:25:00|88736.9|88686.9|88699.6|88649.6|88744.1|88705.3|88685.3|88639.1|1899
1644503400000|2022-02-10 14:30:00|88699.7|88649.7|88579.6|88554.6|88703.8|88662.8|88560.5|88520.7|1942
1644503700000|2022-02-10 14:35:00|88575.9|88550.9|88378.8|88328.8|88592.8|88553.3|88363.6|88326.4|1921
1644504000000|2022-02-10 14:40:00|88379.9|88329.9|88463.5|88413.5|88468.5|88418.5|88324.7|88274.7|1984
1644504300000|2022-02-10 14:45:00|88463.4|88413.4|88417.8|88392.8|88500.3|88450.3|88364.7|88314.7|2032
1644504600000|2022-02-10 14:50:00|88417.6|88392.6|88392.6|88367.6|88427.9|88393.6|88318.2|88279.4|1908
1644504900000|2022-02-10 14:55:00|88393.5|88368.5|88394.7|88369.7|88440.7|88407.1|88359|88317.9|2031
1644505200000|2022-02-10 15:00:00|88409.1|88359.1|88242.9|88192.9|88409.2|88363.5|88223.2|88190.7|2045
1644505500000|2022-02-10 15:05:00|88243.1|88193.1|88104.4|88054.4|88256.9|88227.5|88055.8|88005.8|2111
1644505800000|2022-02-10 15:10:00|88104.5|88054.5|88101.5|88051.5|88132.4|88083.7|87993.8|87951.1|2110
1644506100000|2022-02-10 15:15:00|88101.6|88051.6|88036.4|87986.4|88120.6|88076.7|88007|87963.5|2117
1644506400000|2022-02-10 15:20:00|88035.3|87985.3|87941.1|87916.1|88095.9|88050.2|87929.5|87883.7|1915
1644506700000|2022-02-10 15:25:00|87941.2|87916.2|87856.4|87806.4|87980.2|87930.2|87833.6|87734.7|1913
1644507000000|2022-02-10 15:30:00|87857.1|87807.1|87688.5|87663.5|87857.3|87807.3|87608.9|87570.3|2152
1644507300000|2022-02-10 15:35:00|87687.9|87662.9|87587.4|87562.4|87722.6|87672.6|87573.4|87535.2|2035
1644507600000|2022-02-10 15:40:00|87587.6|87562.6|87583.6|87533.6|87635.2|87591.2|87560.8|87524.2|1941
1644507900000|2022-02-10 15:45:00|87584.3|87534.3|87542.6|87517.6|87586.1|87552.9|87534.4|87495.9|1786
1644508200000|2022-02-10 15:50:00|87542|87517|87716.2|87691.2|87756.1|87706.8|87542|87514.4|2062
1644508500000|2022-02-10 15:55:00|87715.7|87690.7|87647.8|87622.8|87717.8|87692.8|87606.7|87556.7|1975
1644508800000|2022-02-10 16:00:00|87645.4|87620.4|87634.5|87584.5|87708.6|87658.6|87584.7|87546.3|1949
1644509100000|2022-02-10 16:05:00|87634.8|87584.8|87609|87559|87640.7|87596.5|87569|87519.4|1880
1644509400000|2022-02-10 16:10:00|87608.8|87558.8|87567.2|87517.2|87627.5|87584.5|87449.6|87399.6|1972
1644509700000|2022-02-10 16:15:00|87565.4|87515.4|87521.1|87471.1|87592|87542|87484.5|87440.7|2097
1644510000000|2022-02-10 16:20:00|87523.1|87473.1|87549.3|87524.3|87593.8|87546.6|87511.2|87461.2|1859
1644510300000|2022-02-10 16:25:00|87549.8|87524.8|87542.3|87492.3|87591|87543.6|87518.8|87479.7|1764
1644510600000|2022-02-10 16:30:00|87542.6|87492.6|87562.6|87512.6|87587.5|87547.4|87517.7|87480.2|1716
1644510900000|2022-02-10 16:35:00|87564.4|87514.4|87559.5|87509.5|87591.8|87549.9|87531.8|87481.8|1605
1644511200000|2022-02-10 16:40:00|87559.3|87509.3|87527|87477|87576.8|87535.7|87517.1|87476.6|1822
1644511500000|2022-02-10 16:45:00|87527.2|87477.2|87461|87436|87536.9|87493.4|87454.4|87337.5|1584
1644511800000|2022-02-10 16:50:00|87461.1|87436.1|87454.1|87404.1|87490.3|87452.4|87439.2|87401.6|1572
1644512100000|2022-02-10 16:55:00|87453.8|87403.8|87418.5|87393.5|87459.9|87420.1|87406.2|87370.7|1672
1644512400000|2022-02-10 17:00:00|87418.3|87393.3|87423.4|87398.4|87470.5|87420.5|87414.5|87368.7|1618
1644512700000|2022-02-10 17:05:00|87423.8|87398.8|87398.1|87348.1|87452|87403.4|87387.2|87345.4|1364
1644513000000|2022-02-10 17:10:00|87397.7|87347.7|87433.2|87383.2|87439.7|87402.6|87356.6|87314.7|1454
1644513300000|2022-02-10 17:15:00|87433.5|87383.5|87411.1|87361.1|87445.9|87410.4|87386.5|87347.9|1495
1644513600000|2022-02-10 17:20:00|87410.9|87360.9|87400.3|87350.3|87413.3|87375.7|87381.6|87335.5|1111
1644513900000|2022-02-10 17:25:00|87400.4|87350.4|87428.3|87378.3|87436.8|87386.8|87396.3|87349|1142
1644514200000|2022-02-10 17:30:00|87428.5|87378.5|87402.4|87377.4|87441.7|87404.8|87388.9|87351.2|1788
1644514500000|2022-02-10 17:35:00|87402.9|87377.9|87360.5|87335.5|87413.7|87379.1|87356.7|87319.5|1708
1644514800000|2022-02-10 17:40:00|87360.3|87335.3|87356.1|87306.1|87376|87339.7|87337.6|87299.9|1367
1644515100000|2022-02-10 17:45:00|87356.3|87306.3|87595.8|87545.8|87751.1|87660.6|87352.9|87302.9|1902
1644515400000|2022-02-10 17:50:00|87602.6|87552.6|87671.9|87621.9|87729.5|87679.5|87594.3|87544.3|2032
1644515700000|2022-02-10 17:55:00|87671.6|87621.6|87597.3|87547.3|87688.9|87638.9|87548.9|87498.9|1848
1644516000000|2022-02-10 18:00:00|87596.7|87546.7|87587|87537|87643.7|87593.7|87570.3|87520.3|2093
1644516300000|2022-02-10 18:05:00|87585.5|87535.5|87585|87535|87614.8|87564.8|87533.7|87483.7|2014
1644516600000|2022-02-10 18:10:00|87586.2|87536.2|87601.3|87551.3|87606.5|87556.5|87550.4|87500.4|1912
1644516900000|2022-02-10 18:15:00|87600.9|87550.9|87733.6|87683.6|87815.5|87741.7|87582.5|87541.5|2013
1644517200000|2022-02-10 18:20:00|87734.6|87684.6|87679.2|87629.2|87823.2|87719.6|87623.7|87546.8|2096
1644517500000|2022-02-10 18:25:00|87680.2|87630.2|87745.6|87695.6|87745.6|87695.6|87637.1|87575.9|1993
1644517800000|2022-02-10 18:30:00|87745|87695|87802.6|87752.6|87860.9|87810.9|87695.9|87628.7|1935
1644518100000|2022-02-10 18:35:00|87803.4|87753.4|87862.8|87812.8|87901|87851|87779.8|87729.8|2153
1644518400000|2022-02-10 18:40:00|87860.3|87810.3|87815|87765|87885.5|87835.5|87798.8|87748.8|2056
1644518700000|2022-02-10 18:45:00|87815.1|87765.1|87886.8|87836.8|87923|87873|87788.9|87738.9|1962
1644519000000|2022-02-10 18:50:00|87886.9|87836.9|87869.7|87819.7|87938.4|87888.4|87849.7|87799.7|1797
1644519300000|2022-02-10 18:55:00|87870.4|87820.4|87796.8|87746.8|87983.8|87933.8|87790.3|87740.3|1859
1644519600000|2022-02-10 19:00:00|87796.3|87746.3|87854.5|87804.5|87866.9|87816.9|87792.2|87742.2|2069
1644519900000|2022-02-10 19:05:00|87852.1|87802.1|87869.3|87819.3|87901.2|87851.2|87834.8|87784.8|1836
1644520200000|2022-02-10 19:10:00|87869.2|87819.2|87937.9|87887.9|87947.5|87897.5|87861.4|87811.4|1931
1644520500000|2022-02-10 19:15:00|87937.3|87887.3|88028|87978|88030.9|87980.9|87937.3|87887.3|1809
1644520800000|2022-02-10 19:20:00|88028.2|87978.2|87928|87878|88028.2|87978.2|87927.7|87877.7|1769
1644521100000|2022-02-10 19:25:00|87927.9|87877.9|87909.8|87859.8|87931.9|87881.9|87868.9|87818.9|1528
1644521400000|2022-02-10 19:30:00|87909.6|87859.6|87905.3|87855.3|87925.7|87875.7|87880.3|87830.3|1528
1644521700000|2022-02-10 19:35:00|87906.9|87856.9|87895.7|87845.7|87926.7|87876.7|87866.8|87816.8|1672
1644522000000|2022-02-10 19:40:00|87895.6|87845.6|87963.6|87913.6|87977.1|87927.1|87889.6|87839.6|1704
1644522300000|2022-02-10 19:45:00|87961.4|87911.4|87996.4|87946.4|87997.3|87947.3|87951.9|87901.9|1762
1644522600000|2022-02-10 19:50:00|87996.1|87946.1|88046.2|87996.2|88055.2|88005.2|87987.3|87937.3|1835
1644522900000|2022-02-10 19:55:00|88046.7|87996.7|88092.2|88042.2|88112.8|88062.8|88020.3|87970.3|1970
1644523200000|2022-02-10 20:00:00|88093.1|88043.1|88084.7|88034.7|88108.5|88058.5|88077|88027|1623
1644523500000|2022-02-10 20:05:00|88084.4|88034.4|88022.3|87972.3|88087|88037|87996.3|87946.3|1504
1644523800000|2022-02-10 20:10:00|88021.8|87971.8|87997.7|87947.7|88041.9|87991.9|87940.1|87890.1|1439
1644524100000|2022-02-10 20:15:00|87997.5|87947.5|88053.2|88003.2|88056.8|88006.8|87961.8|87911.8|1725
1644524400000|2022-02-10 20:20:00|88052.7|88002.7|88021|87971|88073.1|88023.1|88019.9|87969.9|1418
1644524700000|2022-02-10 20:25:00|88021.2|87971.2|88009.9|87959.9|88038.3|87988.3|87971.8|87929.3|1509
1644525000000|2022-02-10 20:30:00|88010.6|87960.6|88104.9|88054.9|88111.8|88061.8|88001.6|87951.6|1598
1644525300000|2022-02-10 20:35:00|88105.2|88055.2|88092.8|88042.8|88112.3|88062.3|88057.9|88007.9|1353
1644525600000|2022-02-10 20:40:00|88092.5|88042.5|88103.6|88053.6|88138.4|88088|88089.9|87958.1|1189
1644525900000|2022-02-10 20:45:00|88102|88052|88131.7|88081.7|88162.2|88112.2|88086.9|88036.9|1530
1644526200000|2022-02-10 20:50:00|88130.5|88080.5|88148.3|88098.3|88156.3|88106.3|88119.4|88069.4|1541
1644526500000|2022-02-10 20:55:00|88148.2|88098.2|88168.2|88118.2|88169.7|88119.7|88112.4|88062.4|1264
1644526800000|2022-02-10 21:00:00|88168.1|88118.1|88202.4|88152.4|88207|88157|88163.3|88113.3|1103
1644527100000|2022-02-10 21:05:00|88202.8|88152.8|88213.1|88163.1|88221.6|88171.6|88186.3|88136.3|705
1644527400000|2022-02-10 21:10:00|88213|88163|88222|88172|88229.7|88179.7|88198|88148|613
1644527700000|2022-02-10 21:15:00|88224.2|88174.2|88256.5|88206.5|88265.7|88215.7|88217.7|88167.7|555
1644528000000|2022-02-10 21:20:00|88257|88207|88325.5|88275.5|88327.8|88277.8|88257|88207|754
1644528300000|2022-02-10 21:25:00|88325.6|88275.6|88335.7|88285.7|88400.7|88350.7|88310|88110|1175
1644528600000|2022-02-10 21:30:00|88336.3|88286.3|88277.9|88227.9|88340.3|88290.3|88274.4|88224.4|1148
1644528900000|2022-02-10 21:35:00|88276.7|88226.7|88210.4|88160.4|88289.3|88239.3|88198.2|88148.2|1513
1644529200000|2022-02-10 21:40:00|88208.5|88158.5|88199.5|88149.5|88223.4|88173.4|88178.6|88128.6|1681
1644529500000|2022-02-10 21:45:00|88195.8|88145.8|88184.3|88134.3|88206.3|88156.3|88167.8|88117.8|1253
1644529800000|2022-02-10 21:50:00|88184|88134|88149.9|88099.9|88192.8|88142.8|88144.6|88094.6|874
1644530100000|2022-02-10 21:55:00|88153.5|88103.5|88231.1|88041|88236.8|88128.8|88151|88041|783
1644530400000|2022-02-10 22:00:00|88194.7|87994.7|88048.9|87848.9|88247.3|88047.3|88048.9|87848.9|70
1644530700000|2022-02-10 22:05:00|88067.4|87867.4|88076|87876|88090.4|87890.4|88058.6|87858.6|28
1644531000000|2022-02-10 22:10:00|88057.4|87857.4|88047.1|87847.1|88101.8|87901.8|88007.3|87807.3|115
1644531300000|2022-02-10 22:15:00|88064|87864|88038.3|87838.3|88081.8|87881.8|88007.5|87807.5|72
1644531600000|2022-02-10 22:20:00|88082|87882|88094.9|87894.9|88190.1|87990.1|88039.3|87839.3|246
1644531900000|2022-02-10 22:25:00|88058.9|87858.9|88009.8|87809.8|88159|87959|88009.8|87809.8|103
1644532200000|2022-02-10 22:30:00|88063.1|87863.1|88084.1|87884.1|88129|87929|88038.8|87838.8|178
1644532500000|2022-02-10 22:35:00|88033.8|87833.8|88089.8|87889.8|88176.8|87976.8|88014.8|87814.8|121
1644532800000|2022-02-10 22:40:00|88054.5|87854.5|87987.4|87787.4|88089.1|87889.1|87985.1|87785.1|153
1644533100000|2022-02-10 22:45:00|88079.5|87879.5|88113.4|87913.4|88154|87954|88024.3|87824.3|268
1644533400000|2022-02-10 22:50:00|88119.6|87919.6|88098.1|87898.1|88146.9|87946.9|88065.5|87865.5|405
1644533700000|2022-02-10 22:55:00|88093.9|87893.9|88080.8|87880.8|88137.5|87937.5|88068.2|87868.2|343
1644534000000|2022-02-10 23:00:00|88077.4|87877.4|88327.7|88127.7|88328.4|88128.4|88072.2|87872.2|1299
1644534300000|2022-02-10 23:05:00|88327.5|88127.5|88370.2|88182.6|88406.1|88278.3|88299|88126.8|1112
1644534600000|2022-02-10 23:10:00|88358.4|88193.4|88337.8|88157.1|88395.8|88219.2|88312.2|88135.6|846
1644534900000|2022-02-10 23:15:00|88342|88152.5|88332.3|88158|88352.9|88184|88284.1|88121.8|1154
1644535200000|2022-02-10 23:20:00|88318.6|88158.8|88334|88142.1|88351.4|88215.4|88251.8|88136.3|876
1644535500000|2022-02-10 23:25:00|88335.5|88141.1|88409|88253.4|88420.6|88256.9|88251.6|88132.9|1197
1644535800000|2022-02-10 23:30:00|88410.6|88252.5|88403.1|88270.5|88458.5|88326.4|88323.6|88209.3|1374
1644536100000|2022-02-10 23:35:00|88403.9|88270.8|88307.3|88257.3|88408.6|88310.4|88303.9|88207.4|1281
1644536400000|2022-02-10 23:40:00|88308.6|88258.6|88297.8|88247.8|88373.2|88264.6|88297.8|88198.3|1001
1644536700000|2022-02-10 23:45:00|88297.9|88247.9|88329.5|88174.4|88356.2|88262.1|88269.2|88163.2|1296
1644537000000|2022-02-10 23:50:00|88330|88175|88311.6|88261.6|88389|88261.6|88267.6|88173.8|907
1644537300000|2022-02-10 23:55:00|88351.5|88223.9|88327.1|88277.1|88379.6|88285.7|88301.5|88218.7|850
1644537600000|2022-02-11 00:00:00|88370.8|88238.4|88382|88220.9|88406.9|88298.3|88310.6|88200|1749
1644537900000|2022-02-11 00:05:00|88382.3|88221.2|88375.4|88325.4|88422.8|88331.3|88347.3|88188.6|1622
1644538200000|2022-02-11 00:10:00|88372.3|88322.3|88390.2|88265|88425.7|88337.1|88346.1|88250.7|1636
1644538500000|2022-02-11 00:15:00|88353.1|88303.1|88409.3|88359.3|88441.4|88364.8|88353|88255.5|1755
1644538800000|2022-02-11 00:20:00|88408.3|88358.3|88508.4|88458.4|88547.5|88465.9|88406.8|88356.5|1750
1644539100000|2022-02-11 00:25:00|88507.6|88457.6|88550|88500|88593.9|88511.2|88495.8|88412.7|1595
1644539400000|2022-02-11 00:30:00|88551.3|88501.3|88476.7|88426.7|88581.3|88510.1|88463.4|88337.9|1552
1644539700000|2022-02-11 00:35:00|88477.6|88427.6|88507.9|88457.9|88509.2|88459.2|88463.5|88413.5|1255
1644540000000|2022-02-11 00:40:00|88507.8|88457.8|88513.7|88463.7|88517.3|88467.3|88478.3|88428.3|1241
1644540300000|2022-02-11 00:45:00|88514.7|88464.7|88486.9|88436.9|88535.4|88485.4|88475.8|88425.8|1530
1644540600000|2022-02-11 00:50:00|88487.1|88437.1|88472.8|88422.8|88497.5|88447.5|88457.8|88407.8|1449
1644540900000|2022-02-11 00:55:00|88472.2|88422.2|88462.5|88412.5|88509.6|88459.6|88449.5|88399.5|1149
1644541200000|2022-02-11 01:00:00|88462.4|88412.4|88468.9|88418.9|88507.6|88457.6|88455.1|88405.1|1150
1644541500000|2022-02-11 01:05:00|88468.4|88418.4|88463.9|88413.9|88472.8|88422.8|88443.9|88393.9|892
1644541800000|2022-02-11 01:10:00|88463.5|88413.5|88482.9|88432.9|88498.8|88448.8|88461.1|88411.1|900
1644542100000|2022-02-11 01:15:00|88483.2|88433.2|88462.9|88412.9|88503.7|88453.7|88454.8|88404.8|949
1644542400000|2022-02-11 01:20:00|88462.6|88412.6|88461.7|88411.7|88470.1|88420.1|88441.6|88391.6|802
1644542700000|2022-02-11 01:25:00|88460.7|88410.7|88461.7|88411.7|88471.9|88421.9|88453.4|88403.4|835
1644543000000|2022-02-11 01:30:00|88462.1|88412.1|88484.8|88434.8|88486.2|88436.2|88455.8|88405.8|1069
1644543300000|2022-02-11 01:35:00|88484.7|88434.7|88469.5|88419.5|88488.5|88438.5|88467.3|88417.3|869
1644543600000|2022-02-11 01:40:00|88471.3|88421.3|88423.8|88373.8|88473.7|88423.7|88411|88361|1131
1644543900000|2022-02-11 01:45:00|88426|88376|88430|88380|88453.9|88403.9|88418.6|88368.6|958
1644544200000|2022-02-11 01:50:00|88429.6|88379.6|88423.5|88373.5|88430.5|88380.5|88406.4|88356.4|784
1644544500000|2022-02-11 01:55:00|88423.2|88373.2|88437.7|88387.7|88452.2|88402.2|88404.9|88354.9|815
1644544800000|2022-02-11 02:00:00|88437.6|88387.6|88433.7|88383.7|88451.9|88401.9|88422.8|88372.8|1124
1644545100000|2022-02-11 02:05:00|88434.2|88384.2|88470|88420|88470|88420|88425.9|88375.9|902
1644545400000|2022-02-11 02:10:00|88469.8|88419.8|88442.6|88392.6|88491|88441|88441.1|88391.1|1210
1644545700000|2022-02-11 02:15:00|88443.3|88393.3|88417.9|88367.9|88451.1|88401.1|88399.6|88349.6|1040
1644546000000|2022-02-11 02:20:00|88417.8|88367.8|88425.1|88375.1|88429.3|88379.3|88411.2|88361.2|662
1644546300000|2022-02-11 02:25:00|88426.9|88376.9|88414.3|88364.3|88426.9|88376.9|88402.8|88352.8|811
1644546600000|2022-02-11 02:30:00|88414.6|88364.6|88404.4|88354.4|88424|88374|88392.6|88342.6|1044
1644546900000|2022-02-11 02:35:00|88403.4|88353.4|88404.2|88354.2|88417.2|88367.2|88393.9|88343.9|787
1644547200000|2022-02-11 02:40:00|88404.3|88354.3|88426.5|88376.5|88428.5|88378.5|88401|88351|805
1644547500000|2022-02-11 02:45:00|88426.6|88376.6|88414.8|88364.8|88430.7|88380.7|88398.9|88348.9|850
1644547800000|2022-02-11 02:50:00|88414.9|88364.9|88426.6|88376.6|88437.3|88387.3|88406.2|88356.2|718
1644548100000|2022-02-11 02:55:00|88425.8|88375.8|88410.9|88360.9|88431.3|88381.3|88403.8|88353.8|1029
1644548400000|2022-02-11 03:00:00|88411.2|88361.2|88461.6|88411.6|88463.1|88413.1|88410.8|88360.8|1106
1644548700000|2022-02-11 03:05:00|88460.9|88410.9|88437.7|88387.7|88464|88414|88434.1|88384.1|1001
1644549000000|2022-02-11 03:10:00|88437|88387|88430.6|88380.6|88459|88409|88416|88366|964
1644549300000|2022-02-11 03:15:00|88431.3|88381.3|88442.9|88392.9|88445.9|88395.9|88413.7|88363.7|792
1644549600000|2022-02-11 03:20:00|88444.4|88394.4|88431.1|88381.1|88444.8|88394.8|88421.7|88371.7|820
1644549900000|2022-02-11 03:25:00|88431|88381|88431|88381|88437.7|88387.7|88421.2|88371.2|612
1644550200000|2022-02-11 03:30:00|88429.8|88379.8|88452.1|88402.1|88454.9|88404.9|88426.5|88376.5|1036
1644550500000|2022-02-11 03:35:00|88452.5|88402.5|88460.3|88410.3|88464.8|88414.8|88450.8|88400.8|795
1644550800000|2022-02-11 03:40:00|88461.4|88411.4|88476.3|88426.3|88480.9|88430.9|88461.4|88411.4|1017
1644551100000|2022-02-11 03:45:00|88476|88426|88485.6|88435.6|88501.3|88451.3|88466.1|88416.1|857
1644551400000|2022-02-11 03:50:00|88485.7|88435.7|88489.1|88439.1|88496|88446|88473.3|88423.3|698
1644551700000|2022-02-11 03:55:00|88490|88440|88501.8|88451.8|88506.3|88456.3|88482.7|88432.7|636
1644552000000|2022-02-11 04:00:00|88493.9|88443.9|88546.8|88411.2|88546.8|88474.9|88493.9|88411.2|1018
1644552300000|2022-02-11 04:05:00|88544.2|88416.7|88503.9|88453.9|88544.2|88462.2|88474.9|88386|1212
1644552600000|2022-02-11 04:10:00|88503.8|88453.8|88518.2|88468.2|88524.7|88474.7|88502.5|88452.5|1085
1644552900000|2022-02-11 04:15:00|88518.7|88468.7|88524.3|88474.3|88546.1|88496.1|88515.7|88465.7|1410
1644553200000|2022-02-11 04:20:00|88524.4|88474.4|88535.5|88485.5|88558.4|88496.1|88521.2|88429|1281
1644553500000|2022-02-11 04:25:00|88535.3|88485.3|88552.9|88502.9|88560.6|88510.6|88533.9|88483.9|1025
1644553800000|2022-02-11 04:30:00|88553.3|88503.3|88546.1|88496.1|88571.6|88521.6|88527|88477|1045
1644554100000|2022-02-11 04:35:00|88544.7|88494.7|88518|88468|88552.7|88502.7|88512.2|88462.2|971
1644554400000|2022-02-11 04:40:00|88518.3|88468.3|88546.7|88496.7|88550.9|88500.9|88507.2|88457.2|1066
1644554700000|2022-02-11 04:45:00|88546.9|88496.9|88573.1|88523.1|88580.5|88530.5|88519.9|88469.9|1309
1644555000000|2022-02-11 04:50:00|88574.5|88524.5|88604.3|88554.3|88614.3|88564.3|88567.6|88517.6|1836
1644555300000|2022-02-11 04:55:00|88603|88553|88598.7|88548.7|88606.9|88556.9|88564.5|88514.5|1454
1644555600000|2022-02-11 05:00:00|88598.6|88548.6|88574.7|88524.7|88599.6|88549.6|88571|88521|1218
1644555900000|2022-02-11 05:05:00|88574.1|88524.1|88589.5|88539.5|88595.9|88545.9|88556.7|88464.3|1174
1644556200000|2022-02-11 05:10:00|88587.4|88537.4|88574.6|88524.6|88613|88542.8|88570.7|88477.1|998
1644556500000|2022-02-11 05:15:00|88575.5|88525.5|88580.8|88530.8|88602.2|88552.2|88572.6|88522.6|1117
1644556800000|2022-02-11 05:20:00|88580.7|88530.7|88558.3|88508.3|88599|88540.8|88557.7|88466.7|1378
1644557100000|2022-02-11 05:25:00|88558.5|88508.5|88559.5|88509.5|88569.9|88519.9|88549|88499|1189
1644557400000|2022-02-11 05:30:00|88560.8|88510.8|88570.8|88520.8|88609.1|88532.8|88536|88482.5|746
1644557700000|2022-02-11 05:35:00|88570.9|88520.9|88581.8|88531.8|88587.3|88537.3|88570.7|88520.7|834
1644558000000|2022-02-11 05:40:00|88581.6|88531.6|88608.5|88558.5|88624.4|88574.4|88581.6|88531.6|548
1644558300000|2022-02-11 05:45:00|88606.8|88556.8|88635.9|88585.9|88637.9|88587.9|88604.8|88554.8|605
1644558600000|2022-02-11 05:50:00|88635.3|88585.3|88657|88607|88657|88607|88624.6|88574.6|546
1644558900000|2022-02-11 05:55:00|88657.7|88607.7|88632|88582|88666.1|88616.1|88630.5|88580.5|715
1644559200000|2022-02-11 06:00:00|88631.7|88581.7|88662.1|88612.1|88717.3|88667.3|88627.3|88577.3|976
1644559500000|2022-02-11 06:05:00|88662|88612|88653.8|88603.8|88679.4|88629.4|88652|88602|1013
1644559800000|2022-02-11 06:10:00|88653.7|88603.7|88702.3|88652.3|88704.6|88654.6|88653.7|88603.7|861
1644560100000|2022-02-11 06:15:00|88702.6|88652.6|88725.1|88675.1|88727.6|88677.6|88700|88650|529
1644560400000|2022-02-11 06:20:00|88722.9|88672.9|88689.8|88639.8|88739.6|88689.6|88687.3|88637.3|720
1644560700000|2022-02-11 06:25:00|88690|88640|88682.5|88632.5|88702.7|88652.7|88659|88609|1148
1644561000000|2022-02-11 06:30:00|88682.6|88632.6|88723.1|88673.1|88724.2|88674.2|88679.6|88629.6|746
1644561300000|2022-02-11 06:35:00|88722.8|88672.8|88762.7|88712.7|88769.8|88719.8|88722.4|88672.4|794
1644561600000|2022-02-11 06:40:00|88762.8|88712.8|88760.2|88710.2|88766.1|88716.1|88754.7|88704.7|641
1644561900000|2022-02-11 06:45:00|88760|88710|88713.3|88663.3|88763.2|88713.2|88710.4|88660.4|636
1644562200000|2022-02-11 06:50:00|88713.9|88663.9|88747.2|88697.2|88775.9|88725.9|88712.5|88662.5|1250
1644562500000|2022-02-11 06:55:00|88747|88697|88722.4|88672.4|88751.1|88701.1|88721.6|88671.6|1202
1644562800000|2022-02-11 07:00:00|88720.9|88670.9|88732.1|88682.1|88742.8|88692.8|88690.7|88640.7|1387
1644563100000|2022-02-11 07:05:00|88731.9|88681.9|88603.5|88553.5|88737.3|88687.3|88598.8|88548.8|1439
1644563400000|2022-02-11 07:10:00|88591.1|88566.1|88567|88517|88664.5|88616.9|88560.6|88510.6|1398
1644563700000|2022-02-11 07:15:00|88567.2|88517.2|88639.4|88589.4|88642.4|88592.4|88549|88499|1516
1644564000000|2022-02-11 07:20:00|88638|88588|88606.9|88556.9|88696.9|88651.2|88593.1|88547.4|1619
1644564300000|2022-02-11 07:25:00|88593.1|88568.1|88593.8|88543.8|88610.2|88574.8|88579.7|88541.2|1263
1644564600000|2022-02-11 07:30:00|88593.6|88543.6|88552|88502|88608.9|88569.7|88545.5|88495.5|1606
1644564900000|2022-02-11 07:35:00|88552.3|88502.3|88503|88478|88559.8|88513.7|88468.3|88438.2|1309
1644565200000|2022-02-11 07:40:00|88502.7|88477.7|88518.4|88493.4|88552.4|88503|88482.8|88435.5|1483
1644565500000|2022-02-11 07:45:00|88518.5|88493.5|88474.5|88449.5|88542.9|88506.9|88470|88432|1496
1644565800000|2022-02-11 07:50:00|88474.4|88449.4|88440.3|88415.3|88487.9|88454.8|88435.8|88396.5|1263
1644566100000|2022-02-11 07:55:00|88439.8|88414.8|88452.8|88402.8|88466.5|88430.6|88404.4|88369.1|1591
1644566400000|2022-02-11 08:00:00|88455|88405|88565.6|88515.6|88585.7|88535.7|88433.1|88383.1|1937
1644566700000|2022-02-11 08:05:00|88565|88515|88461.8|88411.8|88581.3|88532.5|88438.8|88400.3|1797
1644567000000|2022-02-11 08:10:00|88462.1|88412.1|88353.8|88328.8|88475.5|88435.1|88350.9|88311.4|1686
1644567300000|2022-02-11 08:15:00|88354.7|88329.7|88372.9|88347.9|88461.2|88425.3|88321.6|88277.9|1722
1644567600000|2022-02-11 08:20:00|88373.1|88348.1|88316.2|88291.2|88405.6|88369.2|88315.4|88276.6|1666
1644567900000|2022-02-11 08:25:00|88316|88291|88300.5|88250.5|88367.6|88332.7|88285.6|88247.1|1846
1644568200000|2022-02-11 08:30:00|88300|88250|88305.9|88255.9|88333.1|88295.4|88261|88211|1717
1644568500000|2022-02-11 08:35:00|88306.5|88256.5|88518|88468|88519.9|88469.9|88299.1|88256.5|1731
1644568800000|2022-02-11 08:40:00|88517.9|88467.9|88547.9|88497.9|88551.7|88510.6|88425.9|88377.2|1674
1644569100000|2022-02-11 08:45:00|88548.5|88498.5|88530.1|88480.1|88563|88513|88479.9|88442.3|1702
1644569400000|2022-02-11 08:50:00|88530.2|88480.2|88496.5|88446.5|88533.7|88494.7|88449.1|88413|1556
1644569700000|2022-02-11 08:55:00|88496.7|88446.7|88533.8|88483.8|88538.7|88498.4|88433.7|88383.7|1611
1644570000000|2022-02-11 09:00:00|88534.9|88484.9|88496.5|88446.5|88547.9|88508.8|88451.6|88414.2|1695
1644570300000|2022-02-11 09:05:00|88497.7|88447.7|88498.5|88473.5|88537.4|88497.4|88470.8|88420.8|1629
1644570600000|2022-02-11 09:10:00|88498.2|88473.2|88549.2|88499.2|88576.2|88532|88496.5|88455.1|1683
1644570900000|2022-02-11 09:15:00|88548|88498|88550.3|88500.3|88594.7|88544.7|88545.8|88495.8|1730
1644571200000|2022-02-11 09:20:00|88549.8|88499.8|88571.5|88521.5|88604.3|88557.5|88531.6|88487.2|1632
1644571500000|2022-02-11 09:25:00|88572.1|88522.1|88514.3|88464.3|88572.1|88522.1|88496.8|88446.8|1774
1644571800000|2022-02-11 09:30:00|88514.2|88464.2|88518.4|88468.4|88530.7|88488|88502.6|88456.5|1675
1644572100000|2022-02-11 09:35:00|88518.1|88468.1|88539.2|88489.2|88554.1|88513.1|88505.9|88463.5|1497
1644572400000|2022-02-11 09:40:00|88539.1|88489.1|88517.5|88467.5|88570.6|88530.8|88490.9|88440.9|1639
1644572700000|2022-02-11 09:45:00|88517.9|88467.9|88488.5|88463.5|88541.8|88495.3|88475.6|88438.8|1331
1644573000000|2022-02-11 09:50:00|88488.3|88463.3|88386.3|88336.3|88499.4|88463.6|88381.9|88333.7|1544
1644573300000|2022-02-11 09:55:00|88387.6|88337.6|88449.9|88399.9|88466.1|88420.2|88387|88337|1745
1644573600000|2022-02-11 10:00:00|88450.2|88400.2|88542.4|88492.4|88549.1|88499.1|88446.6|88396.6|1751
1644573900000|2022-02-11 10:05:00|88542|88492|88568.8|88518.8|88596.4|88552.6|88515.3|88479|1603
1644574200000|2022-02-11 10:10:00|88568.6|88518.6|88578.6|88553.6|88588.6|88553.6|88552.6|88516.9|1175
1644574500000|2022-02-11 10:15:00|88576.2|88551.2|88565.5|88540.5|88598.2|88552.8|88542.8|88507.1|1387
1644574800000|2022-02-11 10:20:00|88563.4|88538.4|88551.9|88501.9|88576.6|88540.3|88538.4|88500.6|1157
1644575100000|2022-02-11 10:25:00|88551.7|88501.7|88587.2|88537.2|88626.6|88588.4|88538.3|88500.7|1210
1644575400000|2022-02-11 10:30:00|88586.8|88536.8|88553.5|88528.5|88606|88567.1|88551|88509.3|1371
1644575700000|2022-02-11 10:35:00|88554|88529|88539.5|88489.5|88566.1|88534.6|88501.5|88463.8|1478
1644576000000|2022-02-11 10:40:00|88539.7|88489.7|88562.4|88512.4|88580.8|88530.8|88520.3|88479.6|1608
1644576300000|2022-02-11 10:45:00|88561.9|88511.9|88567.3|88517.3|88599.1|88551.7|88511.9|88464.8|1783
1644576600000|2022-02-11 10:50:00|88566.8|88516.8|88545.1|88495.1|88598.7|88555.3|88520.7|88481.8|1462
1644576900000|2022-02-11 10:55:00|88545|88495|88506.4|88456.4|88545|88503.6|88468.2|88431.8|1477
1644577200000|2022-02-11 11:00:00|88506.1|88456.1|88509.3|88484.3|88547.8|88512.4|88487.8|88447.2|1345
1644577500000|2022-02-11 11:05:00|88509.4|88484.4|88558|88508|88558.4|88518.1|88506.7|88469.2|996
1644577800000|2022-02-11 11:10:00|88558.1|88508.1|88547.4|88522.4|88569.9|88535.6|88538.6|88497.5|1015
1644578100000|2022-02-11 11:15:00|88547.8|88522.8|88525.2|88500.2|88562.8|88527|88501|88463.8|1174
1644578400000|2022-02-11 11:20:00|88526|88501|88517.9|88492.9|88544.1|88506.7|88505.6|88467.8|953
1644578700000|2022-02-11 11:25:00|88517|88492|88479.2|88454.2|88563.7|88529.7|88477.2|88443.7|1236
1644579000000|2022-02-11 11:30:00|88479.3|88454.3|88500.7|88475.7|88539.4|88508.4|88474.9|88436.1|1200
1644579300000|2022-02-11 11:35:00|88500.6|88475.6|88462.3|88437.3|88526|88492.5|88461.1|88421.3|1416
1644579600000|2022-02-11 11:40:00|88463.4|88438.4|88503.7|88453.7|88516.3|88479.2|88445.8|88404.3|1115
1644579900000|2022-02-11 11:45:00|88503.2|88453.2|88521.8|88471.8|88522.4|88473.5|88428.3|88395.9|1443
1644580200000|2022-02-11 11:50:00|88521.7|88471.7|88505.6|88480.6|88522.4|88483.1|88469|88419.9|1305
1644580500000|2022-02-11 11:55:00|88505.5|88480.5|88520.5|88495.5|88543.6|88506.1|88503.9|88474.2|1085
1644580800000|2022-02-11 12:00:00|88519.4|88494.4|88515.8|88490.8|88531.2|88498.7|88495|88461.4|1187
1644581100000|2022-02-11 12:05:00|88515.9|88490.9|88465.4|88415.4|88547.9|88510.7|88451.4|88401.4|1714
1644581400000|2022-02-11 12:10:00|88463.3|88413.3|88429.2|88379.2|88464.2|88414.2|88393.4|88356|1644
1644581700000|2022-02-11 12:15:00|88428.9|88378.9|88420.9|88370.9|88446.6|88406.4|88402.4|88356.5|1507
1644582000000|2022-02-11 12:20:00|88421|88371|88374.3|88349.3|88426.6|88384.8|88359.4|88320|1601
1644582300000|2022-02-11 12:25:00|88373.8|88348.8|88338|88313|88393.3|88352.8|88330.8|88294.6|1542
1644582600000|2022-02-11 12:30:00|88345|88320|88421.8|88371.8|88423.7|88383.8|88332.5|88300.2|1612
1644582900000|2022-02-11 12:35:00|88422.3|88372.3|88387.5|88337.5|88436.2|88400.6|88374.1|88329|1601
1644583200000|2022-02-11 12:40:00|88387.7|88337.7|88421.1|88396.1|88461.8|88426.9|88384.4|88337.7|1424
1644583500000|2022-02-11 12:45:00|88419.7|88394.7|88378.7|88353.7|88431|88396.3|88372.3|88337|1499
1644583800000|2022-02-11 12:50:00|88379.2|88354.2|88376.5|88351.5|88402.7|88377.7|88356.4|88319.6|1563
1644584100000|2022-02-11 12:55:00|88377.9|88352.9|88312.4|88287.4|88381.8|88356.8|88289.2|88260.3|1849
1644584400000|2022-02-11 13:00:00|88313.2|88288.2|88362.4|88337.4|88383.4|88345.5|88293.2|88254.6|1595
1644584700000|2022-02-11 13:05:00|88362.6|88337.6|88347.5|88322.5|88403.7|88368.6|88336.6|88311.6|1452
1644585000000|2022-02-11 13:10:00|88347.6|88322.6|88242.6|88217.6|88348.4|88323.4|88229.4|88191.9|1669
1644585300000|2022-02-11 13:15:00|88255.9|88205.9|88269.7|88244.7|88335.1|88295.7|88239.1|88203.5|1884
1644585600000|2022-02-11 13:20:00|88280.5|88230.5|88353.1|88303.1|88354.4|88312.3|88253.7|88218.3|1766
1644585900000|2022-02-11 13:25:00|88354.2|88304.2|88357.4|88307.4|88380.3|88343.4|88321.9|88282.3|1648
1644586200000|2022-02-11 13:30:00|88358.3|88308.3|88399.4|88349.4|88410.6|88368.6|88334.2|88294.6|1485
1644586500000|2022-02-11 13:35:00|88385.6|88360.6|88431.4|88406.4|88445.9|88408.4|88376.5|88344.6|1441
1644586800000|2022-02-11 13:40:00|88430.5|88405.5|88472|88422|88479.9|88435.1|88404.8|88354.9|1606
1644587100000|2022-02-11 13:45:00|88471.9|88421.9|88444.5|88419.5|88536.4|88499.2|88444.5|88415.2|1567
1644587400000|2022-02-11 13:50:00|88444|88419|88423.5|88373.5|88491.2|88454.7|88409.2|88370.5|1544
1644587700000|2022-02-11 13:55:00|88424.8|88374.8|88501.5|88451.5|88509.2|88466.6|88385|88345|1653
1644588000000|2022-02-11 14:00:00|88502.1|88452.1|88506.2|88481.2|88535.7|88488|88447.7|88408.1|1706
1644588300000|2022-02-11 14:05:00|88505.7|88480.7|88503.8|88453.8|88531.6|88481.6|88468.8|88421.5|1691
1644588600000|2022-02-11 14:10:00|88503.3|88453.3|88532.8|88482.8|88532.8|88490.6|88433.7|88394.8|1706
1644588900000|2022-02-11 14:15:00|88532.6|88482.6|88482.3|88432.3|88533.4|88483.4|88434|88398.2|1713
1644589200000|2022-02-11 14:20:00|88482.4|88432.4|88460.6|88410.6|88484.3|88449.8|88427.7|88390.3|1556
1644589500000|2022-02-11 14:25:00|88459.7|88409.7|88484.1|88434.1|88493.7|88458.5|88412.4|88373.4|1418
1644589800000|2022-02-11 14:30:00|88483.5|88433.5|88398.2|88373.2|88485.9|88454.4|88363.1|88324|1830
1644590100000|2022-02-11 14:35:00|88398.1|88373.1|88437.3|88387.3|88484.5|88447|88377.4|88348.3|1887
1644590400000|2022-02-11 14:40:00|88437.6|88387.6|88302.1|88277.1|88460.3|88410.3|88293.4|88254|1794
1644590700000|2022-02-11 14:45:00|88303.4|88278.4|88256.3|88206.3|88309.3|88278.7|88115.3|88072.3|2072
1644591000000|2022-02-11 14:50:00|88255.3|88205.3|88239.8|88189.8|88374|88324|88226.1|88180.3|2042
1644591300000|2022-02-11 14:55:00|88241.3|88191.3|88361.4|88311.4|88377.7|88327.7|88221.4|88171.4|1845
1644591600000|2022-02-11 15:00:00|88361.3|88311.3|88266.6|88216.6|88369.5|88319.5|88227.4|88177.4|2038
1644591900000|2022-02-11 15:05:00|88266.1|88216.1|88193.6|88168.6|88293.4|88255.3|88171|88125.3|1977
1644592200000|2022-02-11 15:10:00|88193.4|88168.4|88170|88120|88255|88205|88167.5|88119.3|1795
1644592500000|2022-02-11 15:15:00|88170.2|88120.2|88068.7|88043.7|88179.8|88132.5|88068.7|88036|1643
1644592800000|2022-02-11 15:20:00|88068.6|88043.6|88043.5|87993.5|88104|88059.9|88022.1|87976.6|1747
1644593100000|2022-02-11 15:25:00|88042.8|87992.8|87992.1|87942.1|88057.8|88007.8|87969|87932.4|1766
1644593400000|2022-02-11 15:30:00|87991.8|87941.8|88005.2|87955.2|88010.3|87965|87932.8|87889.7|1836
1644593700000|2022-02-11 15:35:00|87990.2|87965.2|88044.7|87994.7|88053.8|88008|87957.1|87918.4|1829
1644594000000|2022-02-11 15:40:00|88044.8|87994.8|88091.7|88041.7|88101|88060.5|88016.2|87978.7|1804
1644594300000|2022-02-11 15:45:00|88091.4|88041.4|88056.2|88006.2|88112.1|88075|88036.1|87986.1|1730
1644594600000|2022-02-11 15:50:00|88052.6|88002.6|88032|87982|88075.1|88035.8|87990|87952.1|1807
1644594900000|2022-02-11 15:55:00|88032.3|87982.3|88012.3|87962.3|88058.9|88020|87970.8|87933.4|1877
1644595200000|2022-02-11 16:00:00|88011.3|87961.3|87953.7|87903.7|88027.3|87980.1|87913.6|87863.6|1736
1644595500000|2022-02-11 16:05:00|87952|87902|87982.6|87932.6|87992.8|87949.3|87952|87902|1683
1644595800000|2022-02-11 16:10:00|87982.2|87932.2|87958.8|87908.8|88021.5|87971.5|87952.8|87902.8|1788
1644596100000|2022-02-11 16:15:00|87959.4|87909.4|87980.1|87930.1|88033.1|87983.1|87928.1|87883.1|2043
1644596400000|2022-02-11 16:20:00|87980.7|87930.7|87981|87931|88006.7|87964.5|87943.8|87904.6|2012
1644596700000|2022-02-11 16:25:00|87982.2|87932.2|88024|87974|88026.8|87976.8|87969.1|87919.1|1655
1644597000000|2022-02-11 16:30:00|88024.2|87974.2|88038|87988|88061.7|88011.7|88016.8|87966.8|1834
1644597300000|2022-02-11 16:35:00|88035.7|87985.7|88082.4|88032.4|88093.3|88048.7|88022.6|87972.6|1597
1644597600000|2022-02-11 16:40:00|88085.1|88035.1|88118.7|88068.7|88128.4|88089.8|88085.1|88035.1|1541
1644597900000|2022-02-11 16:45:00|88119|88069|88095.6|88070.6|88170.1|88120.1|88092.3|88054.8|1662
1644598200000|2022-02-11 16:50:00|88095.5|88070.5|88094.7|88044.7|88150.7|88102.7|88064|88021.6|1684
1644598500000|2022-02-11 16:55:00|88095.8|88045.8|88041.3|87991.3|88101.7|88051.7|88014|87975.6|1714
1644598800000|2022-02-11 17:00:00|88041.6|87991.6|88063|88013|88088.4|88038.4|88019.9|87969.9|1679
1644599100000|2022-02-11 17:05:00|88062.4|88012.4|88062|88012|88104|88054|88054|88004|1096
1644599400000|2022-02-11 17:10:00|88061.7|88011.7|88019.4|87969.4|88062.3|88012.3|88003.7|87958.2|1172
1644599700000|2022-02-11 17:15:00|88019.3|87969.3|88025.7|87975.7|88031.7|87981.7|88008.6|87958.6|1508
1644600000000|2022-02-11 17:20:00|88025.8|87975.8|88097.9|88047.9|88125.2|88075.2|88024|87974|1396
1644600300000|2022-02-11 17:25:00|88099.8|88049.8|88052.2|88002.2|88105.7|88060.1|88052.2|88002.2|1174
1644600600000|2022-02-11 17:30:00|88051.8|88001.8|88064|88014|88075.4|88025.4|88045.1|87995.1|1263
1644600900000|2022-02-11 17:35:00|88064.1|88014.1|88080.1|88030.1|88090|88040|88058.5|88008.5|1257
1644601200000|2022-02-11 17:40:00|88080.3|88030.3|88078.5|88028.5|88109.2|88059.2|88060.2|88010.2|1409
1644601500000|2022-02-11 17:45:00|88078.4|88028.4|88139|88089|88151.9|88101.9|88078.3|88028.3|1375
1644601800000|2022-02-11 17:50:00|88139.1|88089.1|88164.8|88114.8|88167.8|88117.8|88133.5|88083.5|1312
1644602100000|2022-02-11 17:55:00|88164.6|88114.6|88089.9|88039.9|88166.4|88116.4|88089.3|88039.3|1299
1644602400000|2022-02-11 18:00:00|88086.1|88036.1|88120.7|88070.7|88136.7|88086.7|88070.3|88020.3|1309
1644602700000|2022-02-11 18:05:00|88122.4|88072.4|88108.3|88058.3|88131.3|88081.3|88107.5|88057.5|1048
1644603000000|2022-02-11 18:10:00|88109|88059|88132.6|88082.6|88133.2|88083.2|88107.6|88057.6|935
1644603300000|2022-02-11 18:15:00|88131.8|88081.8|88120|88070|88140.8|88090.8|88117.2|88067.2|1012
1644603600000|2022-02-11 18:20:00|88119.9|88069.9|88097.6|88047.6|88127|88084.5|88097.1|88047.1|942
1644603900000|2022-02-11 18:25:00|88097.5|88047.5|88152.9|88102.9|88153|88103|88097.1|88047.1|1021
1644604200000|2022-02-11 18:30:00|88153|88103|88202.6|88152.6|88271.6|88221.6|88145.1|88095.1|1871
1644604500000|2022-02-11 18:35:00|88201.9|88151.9|88477.7|88427.7|88485.9|88435.9|88162.6|88112.6|2160
1644604800000|2022-02-11 18:40:00|88477.9|88427.9|88612.7|88562.7|88655.9|88605.9|88473.5|88423.5|485
1644605100000|2022-02-11 18:45:00|88591.7|88541.7|88780|88730|88850.6|88764.3|88586|88536|1656
1644605400000|2022-02-11 18:50:00|88780.3|88730.3|88540.9|88490.9|88783.1|88730.3|88532.1|88482.1|2287
1644605700000|2022-02-11 18:55:00|88541.7|88491.7|88580.1|88530.1|88737.6|88624.2|88498.1|88382.8|2336
1644606000000|2022-02-11 19:00:00|88579.8|88529.8|88623.3|88573.3|88794.7|88724.6|88514.8|88415.4|2318
1644606300000|2022-02-11 19:05:00|88627.2|88577.2|88725.9|88675.9|88823.9|88751.6|88609.1|88534.6|2303
1644606600000|2022-02-11 19:10:00|88733.9|88620.4|88629.8|88579.8|88733.9|88676.7|88549.6|88499.6|2269
1644606900000|2022-02-11 19:15:00|88634.7|88584.7|88629.8|88516.4|88672|88587.1|88531|88468.1|2255
1644607200000|2022-02-11 19:20:00|88631.1|88521.4|88593.7|88543.7|88661.8|88587.3|88517.7|88467.7|2180
1644607500000|2022-02-11 19:25:00|88595|88545|88587|88537|88664.9|88614.9|88564.8|88514.8|2132
1644607800000|2022-02-11 19:30:00|88586|88536|88587.9|88537.9|88650|88600|88555.9|88505.9|2053
1644608100000|2022-02-11 19:35:00|88588.1|88538.1|88636.8|88586.8|88653.6|88603.6|88573.9|88523.9|1987
1644608400000|2022-02-11 19:40:00|88639.6|88589.6|88674.2|88624.2|88675.5|88625.5|88617.2|88567.2|1998
1644608700000|2022-02-11 19:45:00|88673.8|88623.8|88721.9|88671.9|88721.9|88671.9|88640.7|88590.7|1912
1644609000000|2022-02-11 19:50:00|88719.9|88669.9|88903.9|88853.9|88903.9|88853.9|88717.9|88667.9|1879
1644609300000|2022-02-11 19:55:00|88904.2|88854.2|88844.2|88794.2|88931.4|88881.4|88809.3|88759.3|1997
1644609600000|2022-02-11 20:00:00|88843.7|88793.7|88758.4|88708.4|88954|88816.4|88734.5|88648.8|1590
1644609900000|2022-02-11 20:05:00|88758.9|88708.9|88740.4|88690.4|88788.8|88738.8|88716.8|88666.8|1999
1644610200000|2022-02-11 20:10:00|88740.5|88690.5|88751.7|88701.7|88779.3|88729.3|88706|88656|1973
1644610500000|2022-02-11 20:15:00|88752|88702|88728.1|88678.1|88791.3|88741.3|88706|88656|1923
1644610800000|2022-02-11 20:20:00|88728|88678|88755.2|88705.2|88789.7|88739.7|88723.9|88673.9|1685
1644611100000|2022-02-11 20:25:00|88755.5|88705.5|88748.8|88698.8|88774.9|88724.9|88737.2|88687.2|1836
1644611400000|2022-02-11 20:30:00|88750.3|88700.3|88742.7|88692.7|88770.7|88720.7|88725.8|88675.8|1667
1644611700000|2022-02-11 20:35:00|88743.6|88693.6|88737.9|88687.9|88763.4|88713.4|88724|88674|1594
1644612000000|2022-02-11 20:40:00|88738.2|88688.2|88714.1|88664.1|88761.5|88711.5|88694.7|88644.7|1732
1644612300000|2022-02-11 20:45:00|88714.3|88664.3|88704.5|88654.5|88754.7|88704.7|88686.3|88636.3|1780
1644612600000|2022-02-11 20:50:00|88704.8|88654.8|88762.5|88712.5|88783.9|88733.9|88704.8|88654.8|1736
1644612900000|2022-02-11 20:55:00|88762.4|88712.4|88771.7|88721.7|88791.5|88741.5|88731.8|88681.8|1733
1644613200000|2022-02-11 21:00:00|88774.3|88724.3|88707.5|88657.5|88785.9|88735.9|88699.8|88649.8|1111
1644613500000|2022-02-11 21:05:00|88708.2|88658.2|88721.7|88671.7|88734.4|88684.4|88696.9|88646.9|831
1644613800000|2022-02-11 21:10:00|88721.5|88671.5|88723.5|88673.5|88764.3|88690.8|88711.4|88623.4|1016
1644614100000|2022-02-11 21:15:00|88724|88674|88743.3|88693.3|88770.6|88712.1|88720.9|88619.8|1201
1644614400000|2022-02-11 21:20:00|88743.6|88693.6|88700.2|88650.2|88766.9|88702|88697.7|88641.7|1028
1644614700000|2022-02-11 21:25:00|88699.6|88649.6|88707.5|88572.9|88743.9|88659.4|88663.5|88542.8|1521
1644615000000|2022-02-11 21:30:00|88706.1|88580.9|88718.9|88593.2|88739.7|88638.3|88647.2|88537.8|1197
1644615300000|2022-02-11 21:35:00|88718.7|88593.1|88733|88562|88758.6|88651.2|88672.4|88549.7|701
1644615600000|2022-02-11 21:40:00|88738|88565.1|88741.5|88590.4|88782.3|88647.1|88681.4|88563.1|481
1644615900000|2022-02-11 21:45:00|88742|88590.6|88764.4|88598.6|88793|88645.2|88684.9|88571.6|548
1644616200000|2022-02-11 21:50:00|88741.3|88601|88757.3|88557.3|88799.8|88604.5|88718.9|88518.9|680
1644616500000|2022-02-11 21:55:00|88754.4|88554.4|88746.3|88546.3|88786.8|88586.8|88722.1|88538.3|588
1644786000000|2022-02-13 21:00:00|88785.1|88565.1|88795.8|88575.8|88811.5|88591.5|88739.8|88519.8|16
1644786300000|2022-02-13 21:05:00|88796.3|88576.3|88796.3|88576.3|88796.3|88576.3|88796.3|88576.3|1
1644786600000|2022-02-13 21:10:00|88828|88608|88827.5|88607.5|88834.8|88614.8|88799.3|88579.3|24
1644786900000|2022-02-13 21:15:00|88834.6|88614.6|88827.5|88607.5|88834.6|88614.6|88827.5|88607.5|2
1644787200000|2022-02-13 21:20:00|88825.7|88605.7|88832.2|88612.2|88832.3|88612.3|88798.4|88578.4|6
1644787500000|2022-02-13 21:25:00|88830.3|88610.3|88797.5|88577.5|88830.3|88610.3|88796.8|88576.8|5
1644787800000|2022-02-13 21:30:00|88791.6|88571.6|88797.5|88577.5|88797.5|88577.5|88791.6|88571.6|2
1644789000000|2022-02-13 21:50:00|88749.3|88547.1|88797.5|88577.5|88797.5|88577.5|88749.3|88547.1|11
1644789300000|2022-02-13 21:55:00|88775.8|88555.8|88794.6|88574.6|88797.5|88577.5|88770.1|88550.1|17
1644789600000|2022-02-13 22:00:00|88794.7|88574.7|88748.3|88548.3|88794.7|88582.7|88728.3|88540.6|77
1644789900000|2022-02-13 22:05:00|88741.6|88551.3|88739.9|88539.9|88777.3|88577.3|88712.1|88512.1|74
1644790200000|2022-02-13 22:10:00|88734.2|88557.1|88732.3|88553.9|88777.3|88577.3|88705|88505|188
1644790500000|2022-02-13 22:15:00|88732.2|88553.7|88708.6|88529.7|88751.8|88569.1|88695.5|88505.3|1290
1644790800000|2022-02-13 22:20:00|88708.4|88529.5|88699.3|88499.3|88734.3|88539.1|88677.7|88477.7|740
1644791100000|2022-02-13 22:25:00|88656|88456|88688.7|88488.7|88699.8|88499.8|88656|88456|1047
1644791400000|2022-02-13 22:30:00|88690.5|88490.5|88697.8|88497.8|88739.9|88539.9|88688.6|88488.6|719
1644791700000|2022-02-13 22:35:00|88697.7|88497.7|88690|88508.9|88785.9|88585.9|88684.2|88484.2|672
1644792000000|2022-02-13 22:40:00|88689.8|88508.7|88700.4|88500.4|88727.6|88527.6|88685.6|88485.6|301
1644792300000|2022-02-13 22:45:00|88700.2|88500.2|88760.8|88560.8|88766.7|88566.7|88678|88478|299
1644792600000|2022-02-13 22:50:00|88759.7|88559.7|88709.6|88509.6|88780.9|88580.9|88648.5|88448.5|505
1644792900000|2022-02-13 22:55:00|88709.8|88509.8|88741.6|88541.6|88768.6|88568.6|88665.2|88465.2|403
1644793200000|2022-02-13 23:00:00|88737.1|88537.1|88695.5|88495.5|88737.1|88537.1|88638.5|88438.5|938
1644793500000|2022-02-13 23:05:00|88695.1|88495.1|88752.1|88564.9|88788.6|88597.4|88629|88429|664
1644793800000|2022-02-13 23:10:00|88749.7|88567.9|88669.5|88469.5|88757.1|88627.1|88664.6|88464.6|1005
1644794100000|2022-02-13 23:15:00|88669.9|88469.9|88776.6|88576.6|88850.8|88650.8|88651.9|88451.9|813
1644794400000|2022-02-13 23:20:00|88761.3|88561.3|88613.6|88563.6|88771.6|88579.3|88540|88405.3|795
1644794700000|2022-02-13 23:25:00|88612.9|88562.9|88679.1|88629.1|88723|88640.4|88612.9|88492.9|825
1644795000000|2022-02-13 23:30:00|88677.8|88627.8|88649.9|88599.9|88733.1|88640|88649.1|88547.5|748
1644795300000|2022-02-13 23:35:00|88649.1|88599.1|88661.6|88611.6|88719.8|88637.5|88649.1|88561|1062
1644795600000|2022-02-13 23:40:00|88659.5|88609.5|88659.1|88609.1|88694.2|88615.1|88649.3|88567|811
1644795900000|2022-02-13 23:45:00|88657.4|88607.4|88637.1|88587.1|88690.1|88611.5|88632.3|88538.9|875
1644796200000|2022-02-13 23:50:00|88635.5|88585.5|88601.4|88551.4|88645.6|88595.6|88593|88543|801
1644796500000|2022-02-13 23:55:00|88602.8|88552.8|88548.4|88498.4|88634.8|88564.3|88548.3|88498.3|651
1644796800000|2022-02-14 00:00:00|88548.9|88498.9|88478.9|88428.9|88560.7|88510.7|88457.7|88370.3|997
1644797100000|2022-02-14 00:05:00|88478.3|88428.3|88468.3|88418.3|88517.9|88432.5|88456.6|88376.4|941
1644797400000|2022-02-14 00:10:00|88468.6|88418.6|88469.3|88419.3|88561.7|88432.2|88459.4|88369.8|828
1644797700000|2022-02-14 00:15:00|88469.2|88419.2|88472.5|88422.5|88487|88437|88462.6|88412.6|831
1644798000000|2022-02-14 00:20:00|88471.5|88421.5|88482.5|88432.5|88495.1|88445.1|88455.2|88405.2|823
1644798300000|2022-02-14 00:25:00|88479.4|88429.4|88505.3|88455.3|88558.8|88474.7|88477.5|88405.2|928
1644798600000|2022-02-14 00:30:00|88513.1|88463.1|88532.7|88482.7|88537.5|88487.5|88498.5|88448.5|753
1644798900000|2022-02-14 00:35:00|88531.1|88481.1|88577.9|88527.9|88637.7|88540.9|88530.1|88465.5|897
1644799200000|2022-02-14 00:40:00|88579.7|88529.7|88561.1|88511.1|88583.6|88533.6|88557.9|88507.9|669
1644799500000|2022-02-14 00:45:00|88559.8|88509.8|88528.4|88478.4|88574.8|88524.8|88527.9|88477.9|569
1644799800000|2022-02-14 00:50:00|88527.8|88477.8|88541.3|88491.3|88579.8|88495.2|88515|88446.6|926
1644800100000|2022-02-14 00:55:00|88540.8|88490.8|88528.3|88478.3|88549.9|88499.9|88520.1|88470.1|578
1644800400000|2022-02-14 01:00:00|88529.9|88479.9|88494.2|88444.2|88534.8|88484.8|88492.2|88442.2|804
1644800700000|2022-02-14 01:05:00|88494.3|88444.3|88469|88419|88507.6|88457.6|88457.8|88407.8|973
1644801000000|2022-02-14 01:10:00|88469.6|88419.6|88471|88421|88479.2|88429.2|88455.5|88405.5|1126
1644801300000|2022-02-14 01:15:00|88470.7|88420.7|88473.1|88423.1|88534.2|88428.5|88460.1|88364.9|826
1644801600000|2022-02-14 01:20:00|88471.4|88421.4|88469.7|88419.7|88521.8|88427.3|88460.1|88380.5|880
1644801900000|2022-02-14 01:25:00|88469.4|88419.4|88491.8|88441.8|88549.5|88452.8|88467|88385.9|861
1644802200000|2022-02-14 01:30:00|88497.7|88447.7|88517.5|88467.5|88570.7|88467.8|88483.9|88399.9|789
1644802500000|2022-02-14 01:35:00|88517.7|88467.7|88585.7|88456.5|88591.2|88496|88506.8|88410.7|830
1644802800000|2022-02-14 01:40:00|88586.4|88457.7|88565.3|88515.3|88623.7|88530.1|88531.6|88442.9|984
1644803100000|2022-02-14 01:45:00|88565|88515|88630.2|88487|88634.6|88533|88553.9|88470.8|1043
1644803400000|2022-02-14 01:50:00|88628|88486.9|88566.6|88516.6|88629.8|88536.2|88556.9|88464.7|935
1644803700000|2022-02-14 01:55:00|88567.2|88517.2|88572.5|88522.5|88615.3|88528.5|88564.4|88475.2|928
1644804000000|2022-02-14 02:00:00|88572.2|88522.2|88616.3|88566.3|88658.9|88572.6|88569.1|88508.3|1278
1644804300000|2022-02-14 02:05:00|88616.2|88566.2|88616|88566|88656.8|88572.2|88602.8|88509|1492
1644804600000|2022-02-14 02:10:00|88615.9|88565.9|88656.8|88606.8|88686.8|88627.3|88613.3|88526.9|1048
1644804900000|2022-02-14 02:15:00|88657.3|88607.3|88675.7|88625.7|88694.6|88633.2|88653.4|88562.8|829
1644805200000|2022-02-14 02:20:00|88675.8|88625.8|88709.6|88659.6|88717.3|88667.3|88672.2|88622.2|910
1644805500000|2022-02-14 02:25:00|88709|88659|88722.2|88672.2|88774.5|88686.7|88708.3|88637|834
1644805800000|2022-02-14 02:30:00|88722.3|88672.3|88681.8|88631.8|88723|88673|88614.6|88564.6|1247
1644806100000|2022-02-14 02:35:00|88681.3|88631.3|88704.1|88654.1|88708.1|88658.1|88677.3|88627.3|1117
1644806400000|2022-02-14 02:40:00|88703.7|88653.7|88685.2|88635.2|88706.9|88656.9|88677.9|88627.9|825
1644806700000|2022-02-14 02:45:00|88684.9|88634.9|88695.3|88645.3|88711.4|88661.4|88683.4|88633.4|902
1644807000000|2022-02-14 02:50:00|88695.9|88645.9|88699.2|88649.2|88715.4|88665.4|88691.1|88641.1|763
1644807300000|2022-02-14 02:55:00|88698.5|88648.5|88712.6|88662.6|88723.7|88673.7|88691.4|88641.4|875
1644807600000|2022-02-14 03:00:00|88711.3|88661.3|88681.5|88631.5|88711.7|88661.7|88677.2|88627.2|986
1644807900000|2022-02-14 03:05:00|88681.1|88631.1|88687.4|88637.4|88692.6|88642.6|88665.7|88615.7|922
1644808200000|2022-02-14 03:10:00|88687.5|88637.5|88701.1|88651.1|88708.2|88658.2|88676.5|88626.5|877
1644808500000|2022-02-14 03:15:00|88700.5|88650.5|88701.7|88651.7|88714.1|88664.1|88695.1|88645.1|945
1644808800000|2022-02-14 03:20:00|88702.2|88652.2|88694.2|88644.2|88717.9|88667.9|88693.2|88643.2|857
1644809100000|2022-02-14 03:25:00|88694.7|88644.7|88717.8|88667.8|88725|88675|88689|88639|855
1644809400000|2022-02-14 03:30:00|88718.5|88668.5|88737.7|88687.7|88772.1|88704.6|88715|88646.7|1180
1644809700000|2022-02-14 03:35:00|88736.4|88686.4|88732.2|88682.2|88751.3|88701.3|88729.9|88679.9|841
1644810000000|2022-02-14 03:40:00|88732.5|88682.5|88747|88697|88752.6|88702.6|88728.8|88678.8|856
1644810300000|2022-02-14 03:45:00|88748|88698|88729.5|88679.5|88750.3|88700.3|88724.2|88674.2|918
1644810600000|2022-02-14 03:50:00|88730|88680|88710.8|88660.8|88747.6|88697.6|88707.6|88657.6|790
1644810900000|2022-02-14 03:55:00|88712.2|88662.2|88718.7|88668.7|88730.5|88680.5|88709.5|88659.5|673
1644811200000|2022-02-14 04:00:00|88714.3|88664.3|88712.9|88662.9|88721.9|88671.9|88708.1|88658.1|873
1644811500000|2022-02-14 04:05:00|88713|88663|88724.1|88674.1|88726.5|88676.5|88709.2|88659.2|798
1644811800000|2022-02-14 04:10:00|88724.6|88674.6|88715.3|88665.3|88739.3|88689.3|88709.9|88659.9|697
1644812100000|2022-02-14 04:15:00|88714.9|88664.9|88708.8|88658.8|88727.9|88677.9|88701.7|88651.7|727
1644812400000|2022-02-14 04:20:00|88705.8|88655.8|88697.2|88647.2|88715.5|88665.5|88692.5|88642.5|727
1644812700000|2022-02-14 04:25:00|88696.8|88646.8|88688.1|88638.1|88707.4|88657.4|88687.8|88637.8|583
1644813000000|2022-02-14 04:30:00|88687.1|88637.1|88685.1|88635.1|88696.7|88646.7|88677.6|88627.6|754
1644813300000|2022-02-14 04:35:00|88685.2|88635.2|88687.8|88637.8|88696.7|88646.7|88677.4|88627.4|856
1644813600000|2022-02-14 04:40:00|88687|88637|88686.2|88636.2|88703|88653|88679.3|88629.3|730
1644813900000|2022-02-14 04:45:00|88690.4|88640.4|88690|88640|88701.8|88651.8|88681.5|88631.5|722
1644814200000|2022-02-14 04:50:00|88687.4|88637.4|88688.5|88638.5|88699.7|88649.7|88675.9|88625.9|665
1644814500000|2022-02-14 04:55:00|88688.3|88638.3|88689.6|88639.6|88698.6|88648.6|88679.2|88629.2|855
1644814800000|2022-02-14 05:00:00|88689.1|88639.1|88712.1|88662.1|88724|88674|88683.8|88633.8|902
1644815100000|2022-02-14 05:05:00|88712.2|88662.2|88712.3|88662.3|88747.8|88667.9|88688.9|88620.5|667
1644815400000|2022-02-14 05:10:00|88712.7|88662.7|88683.6|88633.6|88712.7|88662.7|88683|88633|587
1644815700000|2022-02-14 05:15:00|88683.9|88633.9|88689.6|88639.6|88698.9|88648.9|88682.8|88632.8|592
1644816000000|2022-02-14 05:20:00|88688.7|88638.7|88679.1|88629.1|88693.2|88643.2|88675.5|88625.5|702
1644816300000|2022-02-14 05:25:00|88680|88630|88676.8|88626.8|88680.9|88630.9|88665.1|88615.1|729
1644816600000|2022-02-14 05:30:00|88677.1|88627.1|88672|88622|88682|88632|88666.8|88616.8|621
1644816900000|2022-02-14 05:35:00|88671.8|88621.8|88678.6|88628.6|88686.2|88636.2|88664.8|88614.8|542
1644817200000|2022-02-14 05:40:00|88678.2|88628.2|88669.3|88619.3|88687|88637|88663.9|88613.9|640
1644817500000|2022-02-14 05:45:00|88669.7|88619.7|88669.7|88619.7|88677|88627|88662.7|88612.7|634
1644817800000|2022-02-14 05:50:00|88666.8|88616.8|88654.2|88604.2|88671.9|88621.9|88647.3|88597.3|541
1644818100000|2022-02-14 05:55:00|88656|88606|88654.6|88604.6|88667|88617|88653|88603|699
1644818400000|2022-02-14 06:00:00|88654.8|88604.8|88641.8|88591.8|88663.6|88613.6|88629.4|88579.4|1291
1644818700000|2022-02-14 06:05:00|88641.6|88591.6|88692.6|88642.6|88696.8|88646.8|88635.8|88585.8|1191
1644819000000|2022-02-14 06:10:00|88693.5|88643.5|88693.7|88643.7|88697.8|88647.8|88663.3|88613.3|1071
1644819300000|2022-02-14 06:15:00|88692.9|88642.9|88704.4|88654.4|88718.3|88668.3|88691.3|88641.3|947
1644819600000|2022-02-14 06:20:00|88704.5|88654.5|88697.8|88647.8|88717.9|88667.9|88695.2|88645.2|893
1644819900000|2022-02-14 06:25:00|88698.2|88648.2|88692.3|88642.3|88701.8|88651.8|88686.8|88636.8|797
1644820200000|2022-02-14 06:30:00|88692.5|88642.5|88719.6|88669.6|88724.6|88674.6|88684.3|88634.3|1053
1644820500000|2022-02-14 06:35:00|88718.7|88668.7|88726.9|88676.9|88733.8|88683.8|88713.7|88663.7|777
1644820800000|2022-02-14 06:40:00|88727.2|88677.2|88721.5|88671.5|88734.3|88684.3|88710.2|88660.2|992
1644821100000|2022-02-14 06:45:00|88721.4|88671.4|88734.7|88684.7|88739.2|88689.2|88714|88664|1401
1644821400000|2022-02-14 06:50:00|88734.5|88684.5|88742.3|88692.3|88762.7|88712.7|88724.2|88674.2|966
1644821700000|2022-02-14 06:55:00|88740.5|88690.5|88680.8|88630.8|88741.8|88691.8|88668|88618|1682
1644822000000|2022-02-14 07:00:00|88684.8|88634.8|88769.4|88719.4|88829|88779|88680.5|88630.5|1506
1644822300000|2022-02-14 07:05:00|88770.8|88720.8|88718.8|88668.8|88794.7|88744.7|88707.9|88664.9|1272
1644822600000|2022-02-14 07:10:00|88718.6|88668.6|88640.7|88590.7|88719.7|88669.7|88628.1|88578.1|1342
1644822900000|2022-02-14 07:15:00|88639.6|88589.6|88555.5|88505.5|88642.1|88592.1|88543.8|88500.5|1495
1644823200000|2022-02-14 07:20:00|88555.1|88505.1|88600.2|88575.2|88631.2|88581.2|88537.6|88499.5|1295
1644823500000|2022-02-14 07:25:00|88598.9|88573.9|88632.3|88607.3|88645.5|88608.1|88587.9|88549.5|1094
1644823800000|2022-02-14 07:30:00|88632|88607|88643.8|88618.8|88681.1|88644.3|88630.2|88588.7|1282
1644824100000|2022-02-14 07:35:00|88643|88618|88599.7|88549.7|88665.8|88624.8|88585.1|88544.4|1406
1644824400000|2022-02-14 07:40:00|88599.5|88549.5|88537.6|88487.6|88599.5|88560.8|88519|88469|1388
1644824700000|2022-02-14 07:45:00|88536.6|88486.6|88603.3|88553.3|88616.1|88575.9|88525.5|88486.6|1325
1644825000000|2022-02-14 07:50:00|88603.2|88553.2|88524.1|88474.1|88607.9|88568.8|88510.6|88466.7|1538
1644825300000|2022-02-14 07:55:00|88527.4|88477.4|88696.5|88646.5|88696.5|88646.5|88519.2|88473.7|1653
1644825600000|2022-02-14 08:00:00|88694|88644|88830.6|88780.6|88834.1|88784.9|88658.2|88608.2|1866
1644825900000|2022-02-14 08:05:00|88830.9|88780.9|88731.9|88681.9|88912.2|88868.2|88720.5|88670.5|2026
1644826200000|2022-02-14 08:10:00|88732.1|88682.1|88837.7|88787.7|88925.3|88884|88731.9|88681.9|1862
1644826500000|2022-02-14 08:15:00|88838.6|88788.6|88911.5|88861.5|88919.6|88882.7|88816.4|88766.4|1787
1644826800000|2022-02-14 08:20:00|88909.5|88859.5|89007.4|88957.4|89009.4|88959.4|88895.1|88845.1|1915
1644827100000|2022-02-14 08:25:00|89007.6|88957.6|89090.2|89040.2|89128.8|89078.8|88965.7|88917.2|2015
1644827400000|2022-02-14 08:30:00|89090.1|89040.1|89162.7|89137.7|89177.4|89139.7|89063.8|89013.8|2034
1644827700000|2022-02-14 08:35:00|89162.8|89137.8|89209.1|89159.1|89235|89192.4|89134.7|89084.7|1853
1644828000000|2022-02-14 08:40:00|89209.2|89159.2|89284.3|89234.3|89289.7|89241.5|89145.2|89095.2|1859
1644828300000|2022-02-14 08:45:00|89284|89234|89364.5|89314.5|89365.4|89315.4|89190.3|89140.3|1919
1644828600000|2022-02-14 08:50:00|89364|89314|89354.8|89304.8|89370|89321.1|89269.5|89219.5|1976
1644828900000|2022-02-14 08:55:00|89355.2|89305.2|89429.7|89379.7|89443.6|89393.6|89347.2|89297.2|1723
1644829200000|2022-02-14 09:00:00|89430|89380|89388.3|89363.3|89549.4|89509.4|89385.9|89342.4|1610
1644829500000|2022-02-14 09:05:00|89388.6|89363.6|89225.9|89175.9|89437.2|89388.6|89192.3|89142.3|1725
1644829800000|2022-02-14 09:10:00|89226.5|89176.5|89260.6|89210.6|89307.7|89257.7|89124.1|89026.2|1860
1644830100000|2022-02-14 09:15:00|89261|89211|89163.1|89113.1|89272.9|89222.9|89112.3|89064.8|1699
1644830400000|2022-02-14 09:20:00|89159.2|89109.2|89079.5|89029.5|89178.9|89136.5|89065.1|89022.6|1565
1644830700000|2022-02-14 09:25:00|89079.6|89029.6|89106.7|89056.7|89108.7|89066.8|89030|88985.7|1523
1644831000000|2022-02-14 09:30:00|89102.9|89052.9|89065.7|89015.7|89151.4|89101.4|89003.5|88963.4|1542
1644831300000|2022-02-14 09:35:00|89065.8|89015.8|89164.5|89114.5|89197.9|89158.9|89035.5|88995.2|1686
1644831600000|2022-02-14 09:40:00|89164.9|89114.9|89158.9|89108.9|89179|89138.1|89124.8|89084.7|1340
1644831900000|2022-02-14 09:45:00|89158.6|89108.6|89174.1|89124.1|89185.9|89135.9|89099.2|89052.4|1635
1644832200000|2022-02-14 09:50:00|89174.8|89124.8|89230.6|89180.6|89248.1|89210|89164.8|89124.7|1650
1644832500000|2022-02-14 09:55:00|89231.7|89181.7|89447.4|89397.4|89453.4|89403.4|89220.9|89181.7|1803
1644832800000|2022-02-14 10:00:00|89447.6|89397.6|89436.1|89386.1|89477.6|89442.2|89405.8|89369.1|1592
1644833100000|2022-02-14 10:05:00|89436|89386|89328.2|89278.2|89453.5|89421.6|89307.4|89266.5|1706
1644833400000|2022-02-14 10:10:00|89317.3|89292.3|89264.3|89214.3|89317.8|89292.4|89239.5|89204.3|1573
1644833700000|2022-02-14 10:15:00|89264|89214|89304.7|89279.7|89315.2|89281.3|89235.7|89200.4|1607
1644834000000|2022-02-14 10:20:00|89305.3|89280.3|89231|89206|89316.4|89283.1|89229.2|89192.7|1360
1644834300000|2022-02-14 10:25:00|89231.1|89206.1|89277.4|89227.4|89298.6|89260.6|89210.6|89166.2|1714
1644834600000|2022-02-14 10:30:00|89277.6|89227.6|89271.6|89221.6|89318.3|89279|89240|89200.5|1600
1644834900000|2022-02-14 10:35:00|89272.5|89222.5|89169.9|89119.9|89291.6|89252.5|89159|89119.9|1395
1644835200000|2022-02-14 10:40:00|89169.8|89119.8|89181.7|89131.7|89211.5|89178.9|89142.3|89104.3|1563
1644835500000|2022-02-14 10:45:00|89181.8|89131.8|89097.8|89072.8|89181.9|89150.3|89077.9|89049.4|1486
1644835800000|2022-02-14 10:50:00|89098.3|89073.3|89188.8|89163.8|89216.5|89178.3|89084|89048.7|1557
1644836100000|2022-02-14 10:55:00|89188.6|89163.6|89276.8|89251.8|89315.5|89280.9|89187|89155.2|1537
1644836400000|2022-02-14 11:00:00|89276.3|89251.3|89357.8|89332.8|89379.3|89352|89269.9|89244.9|1348
1644836700000|2022-02-14 11:05:00|89359.1|89334.1|89381.3|89356.3|89408.3|89374.2|89358.5|89333.5|1174
1644837000000|2022-02-14 11:10:00|89380.9|89355.9|89395.5|89370.5|89401.1|89371.7|89352.4|89324.2|1395
1644837300000|2022-02-14 11:15:00|89395.8|89370.8|89392.7|89367.7|89413.6|89388.6|89390|89365|1060
1644837600000|2022-02-14 11:20:00|89392.8|89367.8|89379.8|89354.8|89411.2|89372.3|89353.2|89313.4|1293
1644837900000|2022-02-14 11:25:00|89379.9|89354.9|89381.3|89356.3|89408|89372.6|89374.5|89338.5|1141
1644838200000|2022-02-14 11:30:00|89380.5|89355.5|89386.6|89361.6|89410.6|89379.1|89380.5|89354.8|1068
1644838500000|2022-02-14 11:35:00|89386.3|89361.3|89432.3|89407.3|89446.9|89409.8|89378.4|89341.3|1374
1644838800000|2022-02-14 11:40:00|89432.2|89407.2|89428.1|89403.1|89494.3|89460.5|89427.6|89390|1307
1644839100000|2022-02-14 11:45:00|89427.6|89402.6|89353.8|89328.8|89433.7|89403.6|89353.8|89318.7|1019
1644839400000|2022-02-14 11:50:00|89355.8|89330.8|89284.9|89259.9|89362.8|89330.8|89276.6|89242.6|1395
1644839700000|2022-02-14 11:55:00|89285|89260|89330.7|89305.7|89366.7|89329.2|89276.5|89251.5|1279
1644840000000|2022-02-14 12:00:00|89330.6|89305.6|89386.6|89361.6|89398.5|89364.8|89329.4|89291.9|1214
1644840300000|2022-02-14 12:05:00|89386.4|89361.4|89390.9|89365.9|89402.4|89367.5|89329.3|89297.2|1230
1644840600000|2022-02-14 12:10:00|89390.7|89365.7|89356.5|89331.5|89395.7|89366.9|89337|89312|1270
1644840900000|2022-02-14 12:15:00|89356.3|89331.3|89370.4|89345.4|89388.8|89354.2|89340.6|89315.6|1309
1644841200000|2022-02-14 12:20:00|89369.3|89344.3|89377.6|89352.6|89410.1|89377.1|89368.7|89343.7|1486
1644841500000|2022-02-14 12:25:00|89377.9|89352.9|89289|89264|89398.3|89361.6|89286.1|89248.9|1575
1644841800000|2022-02-14 12:30:00|89289.1|89264.1|89288.2|89263.2|89305.8|89274.8|89221.1|89183.2|1638
1644842100000|2022-02-14 12:35:00|89288|89263|89002.8|88952.8|89328.3|89297.6|88982.1|88932.1|1827
1644842400000|2022-02-14 12:40:00|89000.1|88950.1|88852.2|88802.2|89027.2|88980.8|88777.7|88727.7|2245
1644842700000|2022-02-14 12:45:00|88851.6|88801.6|88928.8|88878.8|88942.5|88893.7|88796.2|88746.2|2062
1644843000000|2022-02-14 12:50:00|88927.9|88877.9|88994.4|88944.4|89010.4|88967.8|88903|88861.2|1874
1644843300000|2022-02-14 12:55:00|88995.2|88945.2|88847.6|88822.6|88997.2|88947.2|88841.7|88805.2|2017
1644843600000|2022-02-14 13:00:00|88846|88821|88868.2|88818.2|88885.1|88849|88748.1|88711.7|1919
1644843900000|2022-02-14 13:05:00|88868.4|88818.4|88861.9|88836.9|88893.5|88853.1|88830.6|88796.8|1733
1644844200000|2022-02-14 13:10:00|88859.7|88834.7|88985.2|88935.2|89005.9|88967.8|88841|88806.8|1733
1644844500000|2022-02-14 13:15:00|88985.4|88935.4|88974.1|88924.1|88985.4|88935.8|88902.2|88865.4|1824
1644844800000|2022-02-14 13:20:00|88976|88926|88875.6|88825.6|89001.2|88964.3|88855.3|88820.1|1757
1644845100000|2022-02-14 13:25:00|88863|88838|88823.1|88798.1|88899.9|88866.2|88822.6|88786.3|1731
1644845400000|2022-02-14 13:30:00|88823|88798|88917.7|88892.7|88944.2|88907.8|88797.8|88753.6|1940
1644845700000|2022-02-14 13:35:00|88930.4|88880.4|88906.2|88856.2|89054.9|89017|88889.2|88845.7|1995
1644846000000|2022-02-14 13:40:00|88903.3|88853.3|89051.3|89001.3|89079.7|89041.1|88856.8|88814.5|1911
1644846300000|2022-02-14 13:45:00|89047.8|88997.8|88882.6|88857.6|89048.5|89013.4|88878.7|88839.8|1873
1644846600000|2022-02-14 13:50:00|88882.7|88857.7|88809.6|88784.6|88910.5|88877.9|88808.6|88772.2|1885
1644846900000|2022-02-14 13:55:00|88818.3|88768.3|88826.6|88776.6|88836.6|88795.1|88708.2|88667.5|2011
1644847200000|2022-02-14 14:00:00|88826.7|88776.7|88796.7|88771.7|88854.5|88819.1|88787.3|88758.4|1885
1644847500000|2022-02-14 14:05:00|88797.1|88772.1|88772.9|88747.9|88806.7|88781.2|88722.2|88684.6|1805
1644847800000|2022-02-14 14:10:00|88772.5|88747.5|88694.5|88669.5|88782|88755.2|88644.5|88603.3|1684
1644848100000|2022-02-14 14:15:00|88694.6|88669.6|88838|88813|88859.1|88821|88692.8|88661.9|1832
1644848400000|2022-02-14 14:20:00|88837.5|88812.5|88838.7|88813.7|88862.9|88827|88803|88767.5|1656
1644848700000|2022-02-14 14:25:00|88840.2|88815.2|88919.5|88894.5|88948.1|88911.7|88839.8|88809.5|1859
1644849000000|2022-02-14 14:30:00|88918.7|88893.7|88895.8|88845.8|89009.7|88974|88871.7|88821.7|2041
1644849300000|2022-02-14 14:35:00|88883.1|88858.1|88938|88913|88998.6|88954.1|88835.1|88785.3|2155
1644849600000|2022-02-14 14:40:00|88937.9|88912.9|88928.7|88903.7|88981.2|88944.5|88844.4|88799.2|1985
1644849900000|2022-02-14 14:45:00|88928.6|88903.6|88869.4|88844.4|88971.3|88936.4|88858.1|88814.7|1853
1644850200000|2022-02-14 14:50:00|88871.5|88846.5|88782.7|88757.7|88903.1|88870.4|88760.2|88726.3|2000
1644850500000|2022-02-14 14:55:00|88782.4|88757.4|88780.2|88755.2|88849.7|88824.7|88766.4|88741.4|2049
1644850800000|2022-02-14 15:00:00|88781.4|88756.4|88880|88830|88944.9|88898.9|88780.8|88750.4|2040
1644851100000|2022-02-14 15:05:00|88879.9|88829.9|88806.9|88781.9|88881|88838.1|88768.1|88726|1830
1644851400000|2022-02-14 15:10:00|88805.4|88780.4|88946.1|88896.1|88960.8|88921|88731.3|88690.6|1979
1644851700000|2022-02-14 15:15:00|88946|88896|88988.2|88938.2|89043.8|89006.3|88903.3|88861.9|2102
1644852000000|2022-02-14 15:20:00|88976.6|88951.6|88901.4|88851.4|89011.9|88971.4|88851.3|88809.9|2053
1644852300000|2022-02-14 15:25:00|88900.5|88850.5|88889.1|88864.1|88969.9|88932.7|88866.8|88830|2048
1644852600000|2022-02-14 15:30:00|88888.4|88863.4|88919.3|88894.3|89034.6|88996|88866.5|88830.8|2043
1644852900000|2022-02-14 15:35:00|88919.9|88894.9|88930.6|88880.6|88973.9|88929.2|88892.4|88853.1|2088
1644853200000|2022-02-14 15:40:00|88930.5|88880.5|89000.3|88950.3|89001.5|88962.5|88871.4|88833.8|1982
1644853500000|2022-02-14 15:45:00|89001.4|88951.4|89018.8|88993.8|89060.9|89022.1|88965.3|88926.3|2048
1644853800000|2022-02-14 15:50:00|89018.5|88993.5|89013.8|88988.8|89075.3|89038.6|88939|88901.3|2050
1644854100000|2022-02-14 15:55:00|89013.3|88988.3|88987.4|88962.4|89031.7|88995.8|88926.4|88888.1|2098
1644854400000|2022-02-14 16:00:00|88987.9|88962.9|88885.5|88860.5|88987.9|88962.9|88881.9|88843.2|1953
1644854700000|2022-02-14 16:05:00|88883.5|88858.5|88986|88961|89010.1|88985.1|88881.1|88856.1|1934
1644855000000|2022-02-14 16:10:00|88986.4|88961.4|88981.2|88956.2|89005.6|88979.6|88941.5|88903.1|1733
1644855300000|2022-02-14 16:15:00|88972.9|88947.9|88915.6|88890.6|88989.5|88952.1|88914.6|88877.7|1852
1644855600000|2022-02-14 16:20:00|88916.5|88891.5|88889.3|88839.3|88963.2|88913.2|88886.7|88836.7|1808
1644855900000|2022-02-14 16:25:00|88890.9|88840.9|88875.4|88825.4|88932.5|88882.5|88857.2|88819|1733
1644856200000|2022-02-14 16:30:00|88875.6|88825.6|88881.3|88831.3|88988.9|88938.9|88864.9|88818|1729
1644856500000|2022-02-14 16:35:00|88881.5|88831.5|88836.7|88786.7|88892.2|88842.2|88786.3|88743|2013
1644856800000|2022-02-14 16:40:00|88836.2|88786.2|88887.8|88837.8|88960.9|88865.6|88821.1|88771.1|1739
1644857100000|2022-02-14 16:45:00|88888|88838|88841.3|88791.3|88891.9|88855.6|88840|88790|1536
1644857400000|2022-02-14 16:50:00|88841|88791|88942.3|88892.3|88957.2|88907.4|88824.7|88777.6|1612
1644857700000|2022-02-14 16:55:00|88942.5|88892.5|88900.5|88850.5|88951.5|88901.5|88893.7|88843.7|1513
1644858000000|2022-02-14 17:00:00|88897.6|88847.6|88998.3|88948.3|88998.3|88948.3|88897.6|88847.6|1671
1644858300000|2022-02-14 17:05:00|88998.5|88948.5|89030.5|88980.5|89039.9|88989.9|88996.1|88946.1|1564
1644858600000|2022-02-14 17:10:00|89030.8|88980.8|89025.6|88975.6|89037.8|88987.8|89024.5|88974.5|1046
1644858900000|2022-02-14 17:15:00|89025.9|88975.9|89012.9|88962.9|89027.5|88977.5|88983.2|88933.2|1667
1644859200000|2022-02-14 17:20:00|89012.8|88962.8|88983.7|88933.7|89024.1|88974.1|88979.9|88929.9|1491
1644859500000|2022-02-14 17:25:00|88983.6|88933.6|88950.5|88900.5|88990.6|88940.6|88947.8|88897.8|1343
1644859800000|2022-02-14 17:30:00|88950.4|88900.4|88904.1|88854.1|88950.6|88900.6|88885.2|88836|1380
1644860100000|2022-02-14 17:35:00|88904.3|88854.3|88910.7|88860.7|88922.9|88875.7|88891.7|88841.7|1313
1644860400000|2022-02-14 17:40:00|88910.3|88860.3|88895.5|88845.5|88924.3|88874.3|88887.6|88837.6|1195
1644860700000|2022-02-14 17:45:00|88893.4|88843.4|88908.5|88858.5|88914.9|88874.2|88888.4|88838.4|1087
1644861000000|2022-02-14 17:50:00|88908.1|88858.1|88845.8|88795.8|88908.1|88858.1|88845.2|88795.2|1369
1644861300000|2022-02-14 17:55:00|88846|88796|88876.4|88826.4|88888.8|88842.4|88830.8|88791.3|1225
1644861600000|2022-02-14 18:00:00|88876.3|88826.3|88892.4|88842.4|88911.1|88863.6|88858.9|88822.8|1314
1644861900000|2022-02-14 18:05:00|88892.6|88842.6|88839.2|88789.2|88892.6|88845.7|88819|88779.1|1187
1644862200000|2022-02-14 18:10:00|88838.8|88788.8|88865|88815|88867.5|88825.9|88832.4|88787.2|1043
1644862500000|2022-02-14 18:15:00|88864.9|88814.9|88875.7|88825.7|88876.7|88829.9|88850.7|88812|1138
1644862800000|2022-02-14 18:20:00|88876.5|88826.5|88916.3|88866.3|88922.5|88872.5|88867.8|88817.8|1343
1644863100000|2022-02-14 18:25:00|88916.2|88866.2|88908.3|88858.3|88932.3|88882.3|88907.9|88857.9|1289
1644863400000|2022-02-14 18:30:00|88908.1|88858.1|88950.6|88900.6|88960.3|88910.3|88908.1|88858.1|1135
1644863700000|2022-02-14 18:35:00|88950.9|88900.9|88942.9|88892.9|88979.2|88929.2|88936.8|88892|1237
1644864000000|2022-02-14 18:40:00|88942.3|88892.3|88933.5|88883.5|88951.6|88904.3|88917.1|88873.8|1296
1644864300000|2022-02-14 18:45:00|88933.9|88883.9|88991.3|88941.3|88992.3|88942.3|88906|88866.1|1324
1644864600000|2022-02-14 18:50:00|88990.9|88940.9|89110.1|89060.1|89133.9|89083.9|88976.7|88926.7|1855
1644864900000|2022-02-14 18:55:00|89109.4|89059.4|89132.9|89082.9|89134.5|89084.5|89024.7|88974.7|2077
1644865200000|2022-02-14 19:00:00|89132.8|89082.8|89093|89043|89147.3|89097.3|89062.4|89012.4|1879
1644865500000|2022-02-14 19:05:00|89092.8|89042.8|89110.9|89060.9|89181.6|89131.6|89068.7|89018.7|1878
1644865800000|2022-02-14 19:10:00|89111|89061|89134.3|89084.3|89135.4|89088.1|89107.1|89057.1|1631
1644866100000|2022-02-14 19:15:00|89135.6|89085.6|89158.3|89108.3|89163.9|89113.9|89134.1|89084.1|1590
1644866400000|2022-02-14 19:20:00|89158.4|89108.4|89145|89095|89176.2|89126.2|89096|89046|1779
1644866700000|2022-02-14 19:25:00|89145.1|89095.1|89032.7|88982.7|89156.2|89106.2|89006.5|88956.5|1218
1644867000000|2022-02-14 19:30:00|89035|88985|89000.9|88950.9|89196.8|89086|88985.6|88935.6|1366
1644867300000|2022-02-14 19:35:00|89000.6|88950.6|88955.6|88905.6|89071.6|89021.6|88941|88891|2167
1644867600000|2022-02-14 19:40:00|88956.5|88906.5|89032.5|88982.5|89080.2|89030.2|88944.9|88894.9|1837
1644867900000|2022-02-14 19:45:00|89033.7|88983.7|89070.9|89020.9|89078.9|89028.9|89008.8|88958.8|1647
1644868200000|2022-02-14 19:50:00|89069.4|89019.4|89054.9|89004.9|89088.8|89038.8|89025.3|88977.9|1903
1644868500000|2022-02-14 19:55:00|89055.2|89005.2|89044.8|88994.8|89057.6|89007.6|89021.3|88971.3|1857
1644868800000|2022-02-14 20:00:00|89043.9|88993.9|89056.1|89006.1|89056.6|89006.6|89014.7|88964.7|1681
1644869100000|2022-02-14 20:05:00|89056.2|89006.2|88976.8|88926.8|89112.1|89062.1|88965.4|88915.4|2046
1644869400000|2022-02-14 20:10:00|88977|88927|88951.9|88901.9|89010.9|88960.9|88947.2|88897.2|1742
1644869700000|2022-02-14 20:15:00|88952.1|88902.1|88976.5|88926.5|88999.6|88949.6|88952.1|88902.1|1708
1644870000000|2022-02-14 20:20:00|88977.1|88927.1|88960.1|88910.1|89016.5|88966.5|88893.1|88843.1|1596
1644870300000|2022-02-14 20:25:00|88960.5|88910.5|88941.3|88891.3|88976.2|88926.2|88933.9|88883.9|1363
1644870600000|2022-02-14 20:30:00|88941.2|88891.2|88913.3|88863.3|88952.9|88902.9|88906.7|88856.7|1090
1644870900000|2022-02-14 20:35:00|88913.4|88863.4|88906.8|88856.8|88921.6|88871.6|88898.3|88848.3|1026
1644871200000|2022-02-14 20:40:00|88906.5|88856.5|88958.1|88908.1|88968.1|88918.1|88903.5|88853.5|1047
1644871500000|2022-02-14 20:45:00|88958|88908|88912|88862|88968.4|88918.4|88911.4|88861.4|909
1644871800000|2022-02-14 20:50:00|88908.1|88858.1|88946.5|88896.5|89006.8|88956.8|88891.5|88841.5|1630
1644872100000|2022-02-14 20:55:00|88946.8|88896.8|88971.6|88921.6|88976.5|88926.5|88925.8|88875.8|1682
1644872400000|2022-02-14 21:00:00|88972.3|88922.3|88986.4|88936.4|88997.6|88947.6|88956.6|88908.4|1279
1644872700000|2022-02-14 21:05:00|88986.8|88936.8|88986.3|88936.3|88991.3|88944.9|88969.4|88926.6|824
1644873000000|2022-02-14 21:10:00|88986.4|88936.4|88986.6|88936.6|88997.2|88948.7|88973.7|88930.4|806
1644873300000|2022-02-14 21:15:00|88987.4|88937.4|88974.1|88924.1|88988.9|88938.9|88930.7|88880.7|1290
1644873600000|2022-02-14 21:20:00|88974.2|88924.2|88949.5|88899.5|88977.9|88935.1|88947.5|88897.5|630
1644873900000|2022-02-14 21:25:00|88949|88899|88919.5|88869.5|88949|88899|88916.6|88866.6|985
1644874200000|2022-02-14 21:30:00|88918.5|88868.5|88912.9|88862.9|88930.8|88880.8|88902.5|88852.5|1409
1644874500000|2022-02-14 21:35:00|88913.6|88863.6|88918.6|88868.6|88934.1|88884.1|88896.5|88846.5|1757
1644874800000|2022-02-14 21:40:00|88914.1|88864.1|88906|88856|88929.4|88879.4|88896.4|88846.4|1538
1644875100000|2022-02-14 21:45:00|88905.8|88855.8|88902.5|88852.5|88923.7|88873.7|88900.2|88850.2|822
1644875400000|2022-02-14 21:50:00|88903.4|88853.4|88901.2|88851.2|88936.2|88860.8|88888.3|88793.6|754
1644875700000|2022-02-14 21:55:00|88901.1|88851.1|88965.4|88814.9|89004.6|88877.4|88901.1|88792.3|601
1644876000000|2022-02-14 22:00:00|88983.1|88783.1|89034.8|88834.8|89034.8|88834.8|88965.2|88765.2|11
1644876300000|2022-02-14 22:05:00|89099.3|88899.3|89133.2|88933.2|89138.2|88938.2|89099.3|88899.3|78
1644876600000|2022-02-14 22:10:00|89127.1|88927.1|89146.2|88946.2|89183|88983|89035.2|88835.2|319
1644876900000|2022-02-14 22:15:00|89146.1|88946.1|89139|88939|89168.9|88968.9|89086.1|88886.1|252
1644877200000|2022-02-14 22:20:00|89131.6|88931.6|89139.7|88939.7|89157.2|88957.2|89086.2|88886.2|202
1644877500000|2022-02-14 22:25:00|89139.4|88939.4|89119.6|88919.6|89169.4|88969.4|89094.6|88894.6|201
1644877800000|2022-02-14 22:30:00|89123.4|88923.4|89136.8|88936.8|89158.3|88958.3|89103.1|88903.1|242
1644878100000|2022-02-14 22:35:00|89137.9|88937.9|89135.5|88935.5|89155.1|88955.1|89128.7|88928.7|204
1644878400000|2022-02-14 22:40:00|89136.4|88936.4|89147.4|88947.4|89161.4|88961.4|89123.7|88923.7|452
1644878700000|2022-02-14 22:45:00|89147.6|88947.6|89135.1|88935.1|89147.6|88947.6|89119.8|88919.8|335
1644879000000|2022-02-14 22:50:00|89135.7|88935.7|89135.2|88935.2|89144.7|88944.7|89121.9|88921.9|257
1644879300000|2022-02-14 22:55:00|89134.7|88934.7|89129.3|88929.3|89137.8|88937.8|89122.2|88922.2|448
1644879600000|2022-02-14 23:00:00|89128.1|88928.1|89057.9|88857.9|89139.5|88939.5|89038.1|88838.1|557
1644879900000|2022-02-14 23:05:00|89058|88858|89075.2|88875.2|89082.8|88883.1|89058|88858|432
1644880200000|2022-02-14 23:10:00|89075.6|88875.6|89074.3|88874.3|89084.1|88886|89067.9|88867.9|287
1644880500000|2022-02-14 23:15:00|89074.7|88874.7|89068.7|88868.7|89090.5|88890.5|89059.9|88859.9|249
1644880800000|2022-02-14 23:20:00|89054.2|88854.2|89065|88865|89076.8|88883.7|89048.9|88848.9|473
1644881100000|2022-02-14 23:25:00|89064.4|88864.4|89072.5|88872.5|89079.1|88885.3|89045.8|88845.8|351
1644881400000|2022-02-14 23:30:00|89072.8|88878.5|89051.1|88851.1|89076.7|88882.2|89047.9|88850.6|262
1644881700000|2022-02-14 23:35:00|89067.9|88867.9|89063.9|88863.9|89081.5|88884.8|89037.1|88837.1|288
1644882000000|2022-02-14 23:40:00|89063.6|88863.6|89062.1|88868.5|89074|88882.1|89038.9|88847.3|687
1644882300000|2022-02-14 23:45:00|89062.2|88868.7|89038.2|88838.2|89068.5|88878.2|89030|88830|378
1644882600000|2022-02-14 23:50:00|89049.8|88849.8|89073.1|88873.1|89101.7|88909.8|89030.1|88840.1|674
1644882900000|2022-02-14 23:55:00|89071.2|88880.9|88980.2|88823.1|89074.7|88888.8|88969.8|88798.4|1267
1644883200000|2022-02-15 00:00:00|88976.1|88828.4|88931.6|88803.1|88993.9|88887.4|88882.7|88774.1|2002
1644883500000|2022-02-15 00:05:00|88931.4|88803.3|88927.7|88790.5|88957.2|88854.1|88864.7|88754.4|1973
1644883800000|2022-02-15 00:10:00|88926.3|88789.9|88921.2|88786.7|88940.4|88831.6|88863|88757.8|2045
1644884100000|2022-02-15 00:15:00|88919.8|88786.5|88868.1|88818.1|88936.7|88829.7|88858.7|88740.5|2183
1644884400000|2022-02-15 00:20:00|88864.8|88814.8|88859.3|88809.3|88941.1|88827.7|88850.4|88745.7|2166
1644884700000|2022-02-15 00:25:00|88858.1|88808.1|88861.9|88811.9|88919.2|88817.1|88843.9|88734.8|1733
1644885000000|2022-02-15 00:30:00|88862.5|88812.5|88903.5|88743.9|88917.9|88812.9|88843.5|88735.1|2264
1644885300000|2022-02-15 00:35:00|88902.9|88743.1|88854.1|88804.1|88919|88814.8|88842.7|88741.5|1931
1644885600000|2022-02-15 00:40:00|88854.8|88804.8|88885.4|88835.4|88944.3|88847.8|88854.8|88755.4|1253
1644885900000|2022-02-15 00:45:00|88886.5|88836.5|88919.4|88763.5|88931|88836.5|88847.8|88755.6|1803
1644886200000|2022-02-15 00:50:00|88918.6|88762.2|88921.1|88765.5|88949.3|88839.9|88853.3|88753.7|1979
1644886500000|2022-02-15 00:55:00|88918.3|88767|88911.8|88768.4|88936.7|88822.1|88860.9|88752|2125
1644886800000|2022-02-15 01:00:00|88909.9|88771.2|88884.8|88742.8|88938.3|88822.8|88832.1|88734.2|2112
1644887100000|2022-02-15 01:05:00|88885.4|88741.7|88836.4|88786.4|88903.8|88806.6|88833.4|88734.4|1880
1644887400000|2022-02-15 01:10:00|88836.5|88786.5|88873.7|88726.1|88888.7|88796.9|88768.5|88679.6|1342
1644887700000|2022-02-15 01:15:00|88876|88723.2|88789.2|88739.2|88876.3|88778.8|88770.7|88679.7|2188
1644888000000|2022-02-15 01:20:00|88789.3|88739.3|88802.7|88752.7|88869.2|88774.5|88771.1|88685.7|1962
1644888300000|2022-02-15 01:25:00|88802.6|88752.6|88796.2|88746.2|88878|88784.4|88788.8|88705.7|1825
1644888600000|2022-02-15 01:30:00|88793.2|88743.2|88858|88808|88910|88830.3|88785.8|88716|1955
1644888900000|2022-02-15 01:35:00|88858.4|88808.4|88806.9|88756.9|88889.3|88822.1|88806.4|88730.9|1590
1644889200000|2022-02-15 01:40:00|88806.6|88756.6|88819|88769|88850.5|88773.8|88805.4|88723.3|666
1644889500000|2022-02-15 01:45:00|88819.1|88769.1|88832.6|88782.6|88847.2|88797.2|88813.6|88763.6|1555
1644889800000|2022-02-15 01:50:00|88832|88782|88860.4|88810.4|88916.5|88820.4|88830|88745.2|1718
1644890100000|2022-02-15 01:55:00|88861.4|88811.4|88833.4|88783.4|88896.5|88811.4|88832|88739|958
1644890400000|2022-02-15 02:00:00|88833.3|88783.3|88826.5|88776.5|88889.3|88806.3|88826.1|88738|959
1644890700000|2022-02-15 02:05:00|88829|88779|88819.8|88769.8|88866|88785|88807.3|88721.4|752
1644891000000|2022-02-15 02:10:00|88818.2|88768.2|88821.7|88771.7|88863.9|88779.5|88817.2|88738.2|523
1644891300000|2022-02-15 02:15:00|88822.3|88772.3|88825.2|88775.2|88829.2|88779.2|88821.6|88771.6|551
1644891600000|2022-02-15 02:20:00|88825.3|88775.3|88844.1|88794.1|88846.3|88796.3|88823.9|88773.9|787
1644891900000|2022-02-15 02:25:00|88843.6|88793.6|88838.8|88788.8|88895.6|88796.1|88823.2|88734|1073
1644892200000|2022-02-15 02:30:00|88838.5|88788.5|88817.7|88679.3|88871.3|88788.8|88772.7|88676.9|1522
1644892500000|2022-02-15 02:35:00|88817.8|88679.4|88764.7|88714.7|88829.7|88740.9|88763.9|88663.9|1522
1644892800000|2022-02-15 02:40:00|88764.6|88714.6|88758.3|88708.3|88767.2|88717.2|88747.3|88697.3|909
1644893100000|2022-02-15 02:45:00|88758.2|88708.2|88752.8|88702.8|88763|88713|88749.9|88699.9|843
1644893400000|2022-02-15 02:50:00|88753.3|88703.3|88762.3|88712.3|88778.1|88728.1|88741.4|88691.4|1053
1644893700000|2022-02-15 02:55:00|88762.4|88712.4|88762.2|88712.2|88771.8|88721.8|88756.2|88706.2|1121
1644894000000|2022-02-15 03:00:00|88762.4|88712.4|88763.9|88713.9|88795.1|88720.4|88754.9|88668.5|1239
1644894300000|2022-02-15 03:05:00|88764.1|88714.1|88780.3|88730.3|88871.3|88791|88762.3|88678.1|1215
1644894600000|2022-02-15 03:10:00|88780.2|88730.2|88762.7|88712.7|88859.3|88764.4|88761.2|88668.5|1477
1644894900000|2022-02-15 03:15:00|88763.7|88713.7|88775.8|88725.8|88832.7|88753.4|88759.8|88702.7|1401
1644895200000|2022-02-15 03:20:00|88776.3|88726.3|88768.4|88718.4|88852.8|88792.6|88751.6|88677.2|1492
1644895500000|2022-02-15 03:25:00|88764.2|88714.2|88779.9|88729.9|88827.5|88777.5|88757.7|88707.7|2015
1644895800000|2022-02-15 03:30:00|88777.1|88727.1|88867.3|88817.3|88872|88822|88773.7|88723.7|1368
1644896100000|2022-02-15 03:35:00|88867.2|88817.2|88866.4|88816.4|88877.8|88827.8|88861.6|88811.6|929
1644896400000|2022-02-15 03:40:00|88866.6|88816.6|88864.6|88814.6|88876.6|88826.6|88854|88804|950
1644896700000|2022-02-15 03:45:00|88864.5|88814.5|88835.6|88785.6|88865.1|88815.1|88829.1|88779.1|1191
1644897000000|2022-02-15 03:50:00|88836|88786|88820.7|88770.7|88866.9|88793.7|88778.8|88691.5|1640
1644897300000|2022-02-15 03:55:00|88820.3|88770.3|88849.9|88799.9|88887.9|88801.8|88811.9|88724.5|1738
1644897600000|2022-02-15 04:00:00|88849.2|88799.2|88849.2|88799.2|88885.5|88804|88841.5|88755.5|1374
1644897900000|2022-02-15 04:05:00|88848.9|88798.9|88845|88795|88855.6|88805.6|88838.4|88788.4|1277
1644898200000|2022-02-15 04:10:00|88844.9|88794.9|88829|88779|88846.4|88796.4|88828.6|88778.6|760
1644898500000|2022-02-15 04:15:00|88829.1|88779.1|88854.8|88722.1|88881.2|88802.1|88813.1|88722.1|1715
1644898800000|2022-02-15 04:20:00|88851.7|88723.3|88832.7|88782.7|88876|88782.7|88807.7|88698.6|2156
1644899100000|2022-02-15 04:25:00|88828.5|88778.5|88870.9|88727.3|88890.3|88797.7|88804.2|88699.7|2138
1644899400000|2022-02-15 04:30:00|88823.8|88773.8|88879.6|88744|88892.2|88799.6|88813|88705.8|1739
1644899700000|2022-02-15 04:35:00|88880.1|88748.8|88827.4|88777.4|88898.4|88806|88819|88720.4|1937
1644900000000|2022-02-15 04:40:00|88827.2|88777.2|88891.1|88759.1|88902.9|88811.9|88821.8|88722.1|1857
1644900300000|2022-02-15 04:45:00|88890.7|88757.4|88834.6|88784.6|88892.4|88806.7|88828.9|88722.8|1588
1644900600000|2022-02-15 04:50:00|88834.9|88784.9|88840.8|88790.8|88889.4|88792.8|88824.9|88721.7|1460
1644900900000|2022-02-15 04:55:00|88877.7|88751.4|88870.6|88741.4|88892|88795.7|88820.2|88711.5|1737
1644901200000|2022-02-15 05:00:00|88874|88741.1|88878.1|88724.2|88896.4|88802.1|88822|88705.8|1216
1644901500000|2022-02-15 05:05:00|88879.2|88721.2|88885.7|88758.2|88907.6|88802.2|88838|88705.1|1759
1644901800000|2022-02-15 05:10:00|88885.4|88758.1|88845.9|88795.9|88898.5|88810.3|88837.3|88747.7|1552
1644902100000|2022-02-15 05:15:00|88846.3|88796.3|88846.5|88796.5|88887.9|88808.9|88831.5|88743|998
1644902400000|2022-02-15 05:20:00|88841.8|88791.8|88876.1|88751|88880.5|88807.5|88830.4|88739.5|989
1644902700000|2022-02-15 05:25:00|88875.9|88750.8|88829.6|88779.6|88909.2|88795.6|88829.2|88696.2|1566
1644903000000|2022-02-15 05:30:00|88830.3|88780.3|88835.2|88785.2|88899.6|88800.5|88826.2|88710.5|933
1644903300000|2022-02-15 05:35:00|88834.2|88784.2|88823.2|88773.2|88839.8|88789.8|88818.1|88768.1|757
1644903600000|2022-02-15 05:40:00|88823|88773|88815.9|88765.9|88843.1|88793.1|88802.2|88752.2|658
1644903900000|2022-02-15 05:45:00|88815.6|88765.6|88827.9|88777.9|88834.5|88784.5|88811.4|88761.4|880
1644904200000|2022-02-15 05:50:00|88835.6|88785.6|88847.2|88797.2|88848.1|88798.1|88819.3|88769.3|973
1644904500000|2022-02-15 05:55:00|88847.3|88797.3|88884.3|88834.3|88913|88842.2|88842.7|88784.7|1479
1644904800000|2022-02-15 06:00:00|88884.4|88834.4|88960.6|88910.6|88981.8|88931.8|88884.4|88820.1|1390
1644905100000|2022-02-15 06:05:00|88960.8|88910.8|88964.3|88914.3|88985.3|88935.3|88892.6|88842.6|1184
1644905400000|2022-02-15 06:10:00|88964.5|88914.5|88966.9|88916.9|88970|88920|88957.7|88907.7|1186
1644905700000|2022-02-15 06:15:00|88966.5|88916.5|88929.2|88879.2|88994.4|88944.4|88928.5|88878.5|1407
1644906000000|2022-02-15 06:20:00|88929.5|88879.5|88948.8|88898.8|88950.1|88900.1|88921.2|88871.2|1123
1644906300000|2022-02-15 06:25:00|88949.2|88899.2|88945.7|88895.7|88953.2|88903.2|88931.8|88881.8|1171
1644906600000|2022-02-15 06:30:00|88947|88897|88932|88882|88981.3|88931.3|88928.9|88878.9|1042
1644906900000|2022-02-15 06:35:00|88933.1|88883.1|88921.5|88871.5|88974.6|88924.6|88919.2|88869.2|1232
1644907200000|2022-02-15 06:40:00|88922.2|88872.2|88869.2|88819.2|88923|88873|88866.9|88816.9|827
1644907500000|2022-02-15 06:45:00|88869.1|88819.1|88859.4|88809.4|88954|88904|88821.9|88727.1|1412
1644907800000|2022-02-15 06:50:00|88858.6|88808.6|88836.1|88786.1|88887.1|88837.1|88829.3|88779.3|1381
1644908100000|2022-02-15 06:55:00|88835.5|88785.5|88823.1|88773.1|88865.6|88795.3|88814.3|88738.3|1100
1644908400000|2022-02-15 07:00:00|88822.8|88772.8|88851.2|88801.2|88861.1|88811.1|88822.4|88772.4|1242
1644908700000|2022-02-15 07:05:00|88851.4|88801.4|88784.5|88734.5|88851.4|88801.4|88782.8|88732.8|1510
1644909000000|2022-02-15 07:10:00|88784.1|88734.1|88852|88802|88853|88803|88761.7|88725|1467
1644909300000|2022-02-15 07:15:00|88852.1|88802.1|88791.4|88741.4|88852.6|88802.6|88787.8|88737.8|1552
1644909600000|2022-02-15 07:20:00|88790.8|88740.8|88765.3|88715.3|88797.8|88747.8|88744.2|88704.2|1663
1644909900000|2022-02-15 07:25:00|88765.5|88715.5|88815.2|88765.2|88821.7|88783.8|88747.8|88709.6|1287
1644910200000|2022-02-15 07:30:00|88815.3|88765.3|88835.5|88810.5|88849.2|88811.4|88789.9|88751.5|1127
1644910500000|2022-02-15 07:35:00|88833.2|88808.2|88940.3|88890.3|88943.5|88893.5|88831.1|88794.2|1597
1644910800000|2022-02-15 07:40:00|88940.5|88890.5|88882|88857|88957.8|88907.8|88871|88831.5|1735
1644911100000|2022-02-15 07:45:00|88881.9|88856.9|88868.1|88818.1|88913.3|88876.5|88854.5|88817.9|1125
1644911400000|2022-02-15 07:50:00|88868.4|88818.4|88885.3|88860.3|88909.8|88871.1|88840.6|88805.4|1321
1644911700000|2022-02-15 07:55:00|88885.4|88860.4|88873.1|88823.1|88911.1|88866.6|88795.1|88757.4|1532
1644912000000|2022-02-15 08:00:00|88873.5|88823.5|88845.4|88795.4|88880.7|88843.9|88830.9|88783.7|1827
1644912300000|2022-02-15 08:05:00|88845.6|88795.6|88620.5|88595.5|88867.7|88830.1|88618.5|88586|2068
1644912600000|2022-02-15 08:10:00|88621.8|88596.8|88767.5|88717.5|88769.2|88719.2|88607.1|88571.9|2061
1644912900000|2022-02-15 08:15:00|88766.4|88716.4|88828.8|88778.8|88840.5|88790.5|88745.8|88700|2031
1644913200000|2022-02-15 08:20:00|88829.4|88779.4|88634.4|88584.4|88841.9|88791.9|88607.7|88566.7|1968
1644913500000|2022-02-15 08:25:00|88634.7|88584.7|88537|88487|88654.8|88604.8|88514.4|88470.4|2000
1644913800000|2022-02-15 08:30:00|88537.4|88487.4|88427|88377|88550.4|88500.4|88403.9|88353.9|1874
1644914100000|2022-02-15 08:35:00|88427.6|88377.6|88437.2|88387.2|88475|88425|88372.5|88322.5|2021
1644914400000|2022-02-15 08:40:00|88437.4|88387.4|88421.5|88371.5|88496.3|88446.3|88405.6|88355.6|1895
1644914700000|2022-02-15 08:45:00|88421.3|88371.3|88514.6|88464.6|88543|88493|88412.5|88362.5|1894
1644915000000|2022-02-15 08:50:00|88512.7|88462.7|88626.8|88576.8|88670|88620|88480.2|88430.2|1915
1644915300000|2022-02-15 08:55:00|88626.9|88576.9|88604.8|88554.8|88724.1|88678.1|88592.7|88551.6|1866
1644915600000|2022-02-15 09:00:00|88604.6|88554.6|88683.5|88658.5|88703.3|88660.5|88571.8|88529.5|1836
1644915900000|2022-02-15 09:05:00|88682.9|88657.9|88672.8|88622.8|88688.8|88657.9|88645.2|88609|1712
1644916200000|2022-02-15 09:10:00|88672.7|88622.7|88638.5|88613.5|88690.4|88651.4|88613.1|88563.1|1808
1644916500000|2022-02-15 09:15:00|88638.9|88613.9|88705.4|88655.4|88706.8|88665.3|88638.4|88605.3|1842
1644916800000|2022-02-15 09:20:00|88705.5|88655.5|88751.2|88726.2|88787.9|88751.5|88700.1|88654.9|1726
1644917100000|2022-02-15 09:25:00|88751|88726|88753.3|88728.3|88804.6|88759|88735.3|88699.7|1693
1644917400000|2022-02-15 09:30:00|88753.2|88728.2|88832.5|88807.5|88866.9|88820.4|88753.2|88717.5|1473
1644917700000|2022-02-15 09:35:00|88832.3|88807.3|88832.1|88782.1|88860.4|88819.7|88808.1|88770.6|1758
1644918000000|2022-02-15 09:40:00|88837|88787|88794.8|88744.8|88837|88787|88721.1|88680.2|1809
1644918300000|2022-02-15 09:45:00|88794.7|88744.7|88807.5|88757.5|88813.8|88776.9|88783|88743.7|1398
1644918600000|2022-02-15 09:50:00|88807.3|88757.3|88805.8|88780.8|88818.1|88781.2|88789.8|88751.4|1391
1644918900000|2022-02-15 09:55:00|88806|88781|88759.9|88709.9|88885.7|88835.7|88759.6|88709.6|1522
1644919200000|2022-02-15 10:00:00|88759.6|88709.6|88705.3|88655.3|88762.9|88721.1|88692.5|88655.3|1498
1644919500000|2022-02-15 10:05:00|88705.7|88655.7|88674|88649|88712.7|88680|88654.2|88610.8|1461
1644919800000|2022-02-15 10:10:00|88674.2|88649.2|88848.1|88798.1|88858.6|88808.6|88673.9|88641.8|1587
1644920100000|2022-02-15 10:15:00|88847.5|88797.5|88886|88861|88913.7|88876|88765.2|88729.1|1575
1644920400000|2022-02-15 10:20:00|88885.8|88860.8|89038|88988|89046.3|89011|88869.5|88819.5|1745
1644920700000|2022-02-15 10:25:00|89037.9|88987.9|88857.1|88832.1|89039.5|89001.8|88823|88790.5|1862
1644921000000|2022-02-15 10:30:00|88857.3|88832.3|88810.2|88785.2|88871.5|88839.2|88802.4|88777.4|1628
1644921300000|2022-02-15 10:35:00|88810.7|88785.7|88938.4|88888.4|88946.8|88909|88769.6|88733.5|1747
1644921600000|2022-02-15 10:40:00|88941.5|88891.5|88987.8|88937.8|88998.4|88948.4|88908.7|88866.2|1616
1644921900000|2022-02-15 10:45:00|88987.2|88937.2|88888.2|88863.2|88994.6|88958|88847.3|88814.8|1647
1644922200000|2022-02-15 10:50:00|88888.6|88863.6|88915.1|88890.1|88983.4|88947.1|88888.6|88863.4|1644
1644922500000|2022-02-15 10:55:00|88927.6|88877.6|88869.2|88844.2|88931.7|88906.4|88859.6|88773|1352
1644922800000|2022-02-15 11:00:00|88869.1|88844.1|88838.4|88813.4|88874.8|88849.3|88821.8|88783.3|1503
1644923100000|2022-02-15 11:05:00|88838.7|88813.7|88952.6|88902.6|88965.8|88927.2|88836.9|88802.6|1639
1644923400000|2022-02-15 11:10:00|88952.4|88902.4|88922.8|88872.8|88997.9|88961.3|88911.7|88864.4|1777
1644923700000|2022-02-15 11:15:00|88923|88873|88885.4|88835.4|88924|88886.7|88831.1|88799.9|1500
1644924000000|2022-02-15 11:20:00|88882.7|88832.7|88848.4|88823.4|88884.9|88843.8|88816.6|88779|1459
1644924300000|2022-02-15 11:25:00|88848.1|88823.1|88922.1|88872.1|88937.2|88898.6|88848.1|88814.1|1385
1644924600000|2022-02-15 11:30:00|88922.4|88872.4|88935|88910|88944.8|88916.2|88894.6|88857.2|1491
1644924900000|2022-02-15 11:35:00|88934.6|88909.6|88923.1|88898.1|88954.8|88918.1|88915.8|88888.1|1488
1644925200000|2022-02-15 11:40:00|88923.6|88898.6|88937.8|88912.8|88966.2|88930|88884.9|88852.2|1594
1644925500000|2022-02-15 11:45:00|88938.6|88913.6|89003.3|88978.3|89015.5|88979.3|88920.2|88895.2|1458
1644925800000|2022-02-15 11:50:00|89003|88978|89028.1|89003.1|89097.3|89061.6|88980.2|88951.3|1566
1644926100000|2022-02-15 11:55:00|89027.4|89002.4|88976.9|88951.9|89038.4|89002.4|88953.3|88915.9|1594
1644926400000|2022-02-15 12:00:00|88976.6|88951.6|88957.9|88932.9|89001.9|88976.9|88944.7|88910.2|1850
1644926700000|2022-02-15 12:05:00|88958.3|88933.3|88965.1|88940.1|88995.8|88958.3|88948.5|88921.5|1509
1644927000000|2022-02-15 12:10:00|88966.1|88941.1|89046.9|89021.9|89062.9|89024.9|88907|88869.2|1561
1644927300000|2022-02-15 12:15:00|89047.3|89022.3|88939|88914|89047.4|89022.4|88927.4|88892.8|1443
1644927600000|2022-02-15 12:20:00|88937.8|88912.8|88972.8|88947.8|89001.6|88965.3|88909|88870.1|1565
1644927900000|2022-02-15 12:25:00|88973|88948|88958.5|88933.5|88988.3|88962.9|88941.1|88916.1|1249
1644928200000|2022-02-15 12:30:00|88959.1|88934.1|88925.5|88900.5|88978.2|88953.2|88918|88890.3|1176
1644928500000|2022-02-15 12:35:00|88925.6|88900.6|88937.1|88912.1|88979.9|88941.2|88917.7|88883.8|1316
1644928800000|2022-02-15 12:40:00|88937|88912|88811.3|88786.3|88962.7|88928.1|88808.8|88781|1563
1644929100000|2022-02-15 12:45:00|88811|88786|88796.3|88771.3|88829.8|88795.8|88781.6|88754|1258
1644929400000|2022-02-15 12:50:00|88796.6|88771.6|88799.9|88774.9|88813|88782.1|88767.4|88742.4|1297
1644929700000|2022-02-15 12:55:00|88799|88774|88862.4|88837.4|88892.4|88856.9|88737.2|88700.8|1772
1644930000000|2022-02-15 13:00:00|88861.5|88836.5|88843|88818|88872.4|88847.4|88810|88771.9|1447
1644930300000|2022-02-15 13:05:00|88845.2|88820.2|88933.4|88908.4|88936.8|88911.8|88845.2|88812.5|1352
1644930600000|2022-02-15 13:10:00|88933.2|88908.2|88953.5|88928.5|88974.7|88938|88906.3|88869.2|1336
1644930900000|2022-02-15 13:15:00|88952.7|88927.7|88980.9|88955.9|89025.4|88990|88938.1|88908.2|1275
1644931200000|2022-02-15 13:20:00|88979.6|88954.6|88922.4|88897.4|88994|88961.4|88918.1|88889.3|1583
1644931500000|2022-02-15 13:25:00|88922.3|88897.3|88962.6|88912.6|88983.7|88946.2|88908.7|88871.6|1327
1644931800000|2022-02-15 13:30:00|88962.9|88912.9|88914.7|88889.7|89042.9|88987.8|88884.4|88846.9|1856
1644932100000|2022-02-15 13:35:00|88913.3|88888.3|88816.8|88791.8|88921.8|88889.4|88799.1|88760.3|1693
1644932400000|2022-02-15 13:40:00|88815.8|88790.8|88937.5|88887.5|88949|88916.8|88805.9|88771.1|1668
1644932700000|2022-02-15 13:45:00|88937.1|88887.1|88868|88843|88948.5|88910.6|88865.1|88828|1564
1644933000000|2022-02-15 13:50:00|88868.1|88843.1|88858.9|88833.9|88943|88907.6|88854.7|88816.2|1434
1644933300000|2022-02-15 13:55:00|88857.2|88832.2|88865|88840|88913.8|88887|88846.8|88809.5|1545
1644933600000|2022-02-15 14:00:00|88864.7|88839.7|88812.8|88787.8|88912.8|88876|88800.5|88766|1738
1644933900000|2022-02-15 14:05:00|88813.7|88788.7|88819.3|88794.3|88840.5|88802.7|88764.1|88739.1|1494
1644934200000|2022-02-15 14:10:00|88819.2|88794.2|88880.4|88855.4|88899.9|88868.3|88789|88761.5|1528
1644934500000|2022-02-15 14:15:00|88880.5|88855.5|88862.9|88837.9|88918.9|88888.1|88856.4|88820.7|1659
1644934800000|2022-02-15 14:20:00|88863.5|88838.5|88809.9|88759.9|88870.8|88838.5|88801|88759|1501
1644935100000|2022-02-15 14:25:00|88809.5|88759.5|88885.6|88835.6|88897.9|88858.9|88802.3|88752.3|1528
1644935400000|2022-02-15 14:30:00|88885.8|88835.8|88771.1|88746.1|88902.7|88864.4|88747|88706.5|1882
1644935700000|2022-02-15 14:35:00|88771.2|88746.2|88733.3|88708.3|88807.6|88778.2|88725.3|88691.9|1886
1644936000000|2022-02-15 14:40:00|88732.6|88707.6|88890.8|88865.8|88918.5|88870.4|88731.8|88706.8|1812
1644936300000|2022-02-15 14:45:00|88906.6|88856.6|89114.5|89089.5|89147.5|89112.5|88866.8|88827.5|1969
1644936600000|2022-02-15 14:50:00|89117|89092|89317.3|89292.3|89339.5|89310.6|89114.7|89089.7|1876
1644936900000|2022-02-15 14:55:00|89318|89293|89367.2|89342.2|89417.2|89385.5|89309.9|89275.9|1978
1644937200000|2022-02-15 15:00:00|89366.4|89341.4|89280.9|89255.9|89370.5|89345.5|89250.5|89214.7|1910
1644937500000|2022-02-15 15:05:00|89279.9|89254.9|89250|89225|89300|89270.9|89238.4|89200.6|1544
1644937800000|2022-02-15 15:10:00|89250.5|89225.5|89211.9|89186.9|89301.7|89276.7|89206.2|89179.4|1698
1644938100000|2022-02-15 15:15:00|89212.2|89187.2|89232.2|89207.2|89271.5|89227.2|89159.1|89120.7|1628
1644938400000|2022-02-15 15:20:00|89232.4|89207.4|89191.2|89166.2|89279.7|89229.7|89168.6|89132.4|1672
1644938700000|2022-02-15 15:25:00|89191.1|89166.1|89033.9|89008.9|89233|89193.8|88981.1|88944.5|1752
1644939000000|2022-02-15 15:30:00|89033.1|89008.1|89057.8|89032.8|89133.9|89054.7|89023.8|88978.4|1789
1644939300000|2022-02-15 15:35:00|89055.3|89030.3|89032.5|89007.5|89091|89054.7|88985.7|88949.1|1654
1644939600000|2022-02-15 15:40:00|89032.1|89007.1|89021.8|88996.8|89074|89034.5|89018.1|88985.2|1670
1644939900000|2022-02-15 15:45:00|89021.9|88996.9|89083.2|89058.2|89104|89066.5|89010.6|88981.7|1677
1644940200000|2022-02-15 15:50:00|89082.6|89057.6|89125.4|89100.4|89199.6|89157.5|89067.8|89035.4|1667
1644940500000|2022-02-15 15:55:00|89127|89102|89131.1|89106.1|89178.6|89146.9|89118.7|89083.5|1849
1644940800000|2022-02-15 16:00:00|89131.9|89106.9|89134.7|89109.7|89171.1|89135.4|89107.4|89073.5|1613
1644941100000|2022-02-15 16:05:00|89134.1|89109.1|89124.5|89099.5|89185.9|89149.2|89117.2|89092.2|1461
1644941400000|2022-02-15 16:10:00|89126.9|89101.9|89112.2|89062.2|89160.6|89126|89064|89028.2|1527
1644941700000|2022-02-15 16:15:00|89112.6|89062.6|89045.8|89020.8|89114.3|89075.7|89035.1|88996.9|1508
1644942000000|2022-02-15 16:20:00|89046.8|89021.8|89003.1|88978.1|89070|89031|88997.6|88960.9|1587
1644942300000|2022-02-15 16:25:00|89003.2|88978.2|89061|89011|89069.8|89019.8|88993.5|88955.4|1675
1644942600000|2022-02-15 16:30:00|89061.1|89011.1|88944.3|88894.3|89061.1|89021.2|88927.8|88891.5|1567
1644942900000|2022-02-15 16:35:00|88932|88907|88892.4|88867.4|88951.9|88911.7|88878.5|88851.1|1528
1644943200000|2022-02-15 16:40:00|88892.9|88867.9|89008.4|88958.4|89034.7|88988.8|88886.5|88853.1|1706
1644943500000|2022-02-15 16:45:00|89008|88958|88969.6|88944.6|89020.9|88979.9|88966.8|88929.9|1415
1644943800000|2022-02-15 16:50:00|88969.3|88944.3|88947.1|88897.1|88986.8|88951.3|88933.6|88890.7|1300
1644944100000|2022-02-15 16:55:00|88947.9|88897.9|88957.7|88907.7|88958.3|88920.2|88928.7|88889.8|1225
1644944400000|2022-02-15 17:00:00|88958.8|88908.8|88944.8|88894.8|88960.7|88910.7|88906.4|88856.4|1478
1644944700000|2022-02-15 17:05:00|88945.7|88895.7|88972|88922|88994.3|88944.3|88931.7|88881.7|1335
1644945000000|2022-02-15 17:10:00|88971.7|88921.7|89054.7|89004.7|89071.7|89021.7|88966.7|88916.7|1445
1644945300000|2022-02-15 17:15:00|89054.9|89004.9|89103.1|89053.1|89110.2|89060.2|89053|89003|1122
1644945600000|2022-02-15 17:20:00|89103.4|89053.4|89165.3|89115.3|89168|89118|89089.1|89039.1|1411
1644945900000|2022-02-15 17:25:00|89165.2|89115.2|89175.3|89125.3|89189.5|89139.5|89155.2|89112.5|1374
1644946200000|2022-02-15 17:30:00|89175.1|89125.1|89164.4|89114.4|89179.9|89129.9|89152.8|89102.8|1187
1644946500000|2022-02-15 17:35:00|89164.6|89114.6|89148.6|89098.6|89166|89123.5|89138.1|89094.2|1153
1644946800000|2022-02-15 17:40:00|89147.9|89097.9|89056.9|89006.9|89148.2|89108.1|89053.5|89003.5|1215
1644947100000|2022-02-15 17:45:00|89057.8|89007.8|89090.2|89040.2|89097.4|89047.4|89047.9|88997.9|1351
1644947400000|2022-02-15 17:50:00|89090.5|89040.5|89090.8|89040.8|89120.5|89070.5|89088.4|89038.4|1176
1644947700000|2022-02-15 17:55:00|89091.4|89041.4|89058.5|89008.5|89091.4|89041.4|89044.2|88994.2|1626
1644948000000|2022-02-15 18:00:00|89057.8|89007.8|89064.6|89014.6|89072.9|89022.9|89049|88999|1138
1644948300000|2022-02-15 18:05:00|89065|89015|89048|88998|89073.7|89023.7|89042.5|88992.5|1192
1644948600000|2022-02-15 18:10:00|89047.9|88997.9|89056.1|89006.1|89065.2|89015.2|89034.8|88984.8|1237
1644948900000|2022-02-15 18:15:00|89055.6|89005.6|89049.8|88999.8|89061.3|89011.3|89042.8|88992.8|1408
1644949200000|2022-02-15 18:20:00|89050.4|89000.4|89019.5|88969.5|89070.4|89020.4|89018.9|88968.9|1454
1644949500000|2022-02-15 18:25:00|89019.4|88969.4|89013.1|88963.1|89022.6|88972.6|89004.5|88954.5|1282
1644949800000|2022-02-15 18:30:00|89013.4|88963.4|89015|88965|89028.9|88978.9|89008.2|88958.2|1270
1644950100000|2022-02-15 18:35:00|89017.1|88967.1|89040.7|88990.7|89054.9|89004.9|89015.7|88965.7|1199
1644950400000|2022-02-15 18:40:00|89041|88991|89048.9|88998.9|89052.3|89002.3|89032.7|88982.7|1242
1644950700000|2022-02-15 18:45:00|89048.8|88998.8|89048.4|88998.4|89063.3|89013.3|89040|88990|1073
1644951000000|2022-02-15 18:50:00|89048.3|88998.3|89044.1|88994.1|89049|88999|89028.1|88978.1|1231
1644951300000|2022-02-15 18:55:00|89043.9|88993.9|89066.5|89016.5|89069.6|89022.6|89032.7|88993.2|1150
1644951600000|2022-02-15 19:00:00|89066.9|89016.9|89076.5|89026.5|89099.7|89049.7|89058.1|89011.7|1176
1644951900000|2022-02-15 19:05:00|89076.6|89026.6|89081.6|89031.6|89113.8|89063.8|89067.7|89025.2|1100
1644952200000|2022-02-15 19:10:00|89081.5|89031.5|89071.9|89021.9|89092.6|89042.6|89065.8|89015.8|1122
1644952500000|2022-02-15 19:15:00|89071.7|89021.7|89060.5|89010.5|89076.2|89026.2|89042|89004.9|1010
1644952800000|2022-02-15 19:20:00|89060.4|89010.4|89093.4|89043.4|89096.1|89056.8|89043.9|89006|901
1644953100000|2022-02-15 19:25:00|89092.9|89042.9|89096.1|89046.1|89123.5|89073.5|89072.8|89022.8|1090
1644953400000|2022-02-15 19:30:00|89096.2|89046.2|89114.7|89064.7|89133.5|89083.5|89071.1|89031.3|874
1644953700000|2022-02-15 19:35:00|89114.5|89064.5|89133.4|89083.4|89145.2|89097.5|89099.4|89056.2|1051
1644954000000|2022-02-15 19:40:00|89133.9|89083.9|89085.4|89035.4|89153|89107.9|89082.1|89032.1|1280
1644954300000|2022-02-15 19:45:00|89084.9|89034.9|89140.8|89090.8|89160|89110|89081.3|89031.3|1410
1644954600000|2022-02-15 19:50:00|89140.5|89090.5|89141.2|89091.2|89158|89108|89130.9|89080.9|1391
1644954900000|2022-02-15 19:55:00|89140.9|89090.9|89115.9|89065.9|89154.7|89109.8|89078.2|89032.8|1478
1644955200000|2022-02-15 20:00:00|89115.1|89065.1|89069.1|89019.1|89115.4|89065.4|89060.1|89010.1|1517
1644955500000|2022-02-15 20:05:00|89068.8|89018.8|89061.1|89011.1|89085.7|89035.7|89056.1|89006.1|1190
1644955800000|2022-02-15 20:10:00|89061.2|89011.2|89044|88994|89063.3|89024.9|89043.7|88993.7|1002
1644956100000|2022-02-15 20:15:00|89044.2|88994.2|89036.3|88986.3|89057.4|89007.4|89026.1|88976.1|1313
1644956400000|2022-02-15 20:20:00|89036.5|88986.5|89029.4|88979.4|89050.2|89000.2|89022.4|88972.4|1198
1644956700000|2022-02-15 20:25:00|89029.8|88979.8|89042.1|88992.1|89051.9|89001.9|89028.2|88978.2|1166
1644957000000|2022-02-15 20:30:00|89038.3|88988.3|89090.1|89040.1|89106.4|89055.4|89034|88966.7|1556
1644957300000|2022-02-15 20:35:00|89089.9|89039.9|89086.9|89036.9|89096.5|89046.5|89040.2|88990.2|1460
1644957600000|2022-02-15 20:40:00|89088.3|89038.3|89072.2|89022.2|89100.1|89050.1|89062.8|89014.8|1021
1644957900000|2022-02-15 20:45:00|89073.9|89023.9|89091.4|89041.4|89103.1|89053.1|89062.4|89012.4|1057
1644958200000|2022-02-15 20:50:00|89092.3|89042.3|89049.5|88999.5|89101.3|89051.3|89038.1|88988.1|1274
1644958500000|2022-02-15 20:55:00|89049.3|88999.3|89088.6|89038.6|89125.2|89075.2|89046.6|88996.6|1489
1644958800000|2022-02-15 21:00:00|89087.1|89037.1|89102.6|89052.6|89117.4|89067.4|89086.9|89036.9|971
1644959100000|2022-02-15 21:05:00|89102.4|89052.4|89078.3|89028.3|89111.3|89061.3|89061.8|89017.8|591
1644959400000|2022-02-15 21:10:00|89078|89028|89080.4|89030.4|89092.3|89043|89063.2|89018|765
1644959700000|2022-02-15 21:15:00|89080.6|89030.6|89067.6|89017.6|89086.8|89036.8|89060.4|89010.4|580
1644960000000|2022-02-15 21:20:00|89066.3|89016.3|89060|89010|89069.3|89019.3|89028.8|88978.8|803
1644960300000|2022-02-15 21:25:00|89059.8|89009.8|89077.6|89027.6|89128.9|89047.5|89049.1|88981.5|1408
1644960600000|2022-02-15 21:30:00|89077.9|89027.9|89065.4|89015.4|89090.4|89040.4|89056.4|89006.4|919
1644960900000|2022-02-15 21:35:00|89065.9|89015.9|89057.8|89007.8|89085.7|89035.7|89044.7|88994.7|825
1644961200000|2022-02-15 21:40:00|89058.4|89008.4|89055.7|89005.7|89068|89018|89049.7|88999.7|577
1644961500000|2022-02-15 21:45:00|89055.8|89005.8|89083|89033|89148.5|89040.3|89045.8|88946.1|842
1644961800000|2022-02-15 21:50:00|89082.9|89032.9|89074.1|89024.1|89143.2|89036.5|89064.6|88977.8|644
1644962100000|2022-02-15 21:55:00|89074.7|89024.7|89126.9|88938.3|89174.9|89030.2|89068.1|88930.8|534
1644962400000|2022-02-15 22:00:00|89120.6|88920.6|89152.7|88952.7|89160.2|88960.2|89096.2|88896.2|62
1644962700000|2022-02-15 22:05:00|89157.3|88957.3|89154.1|88954.1|89166.1|88966.1|89129.8|88929.8|154
1644963000000|2022-02-15 22:10:00|89145.2|88945.2|89180|88980|89209.4|89009.4|89138.3|88938.3|139
1644963300000|2022-02-15 22:15:00|89170.9|88970.9|89162.5|88962.5|89181.7|88981.7|89130|88930|169
1644963600000|2022-02-15 22:20:00|89160.9|88960.9|89147.6|88947.6|89205.2|89005.2|89130|88930|221
1644963900000|2022-02-15 22:25:00|89149.8|88949.8|89143.6|88943.6|89197|88997|89108.9|88908.9|145
1644964200000|2022-02-15 22:30:00|89157.6|88957.6|89146.3|88946.3|89196|88996|89129.2|88929.2|389
1644964500000|2022-02-15 22:35:00|89152.9|88952.9|89181.5|88981.5|89195.4|88995.4|89130.8|88930.8|167
1644964800000|2022-02-15 22:40:00|89150.6|88950.6|89157.4|88957.4|89228|89028|89140.4|88940.4|182
1644965100000|2022-02-15 22:45:00|89155.6|88955.6|89166.7|88966.7|89183.1|88983.1|89140.9|88940.9|273
1644965400000|2022-02-15 22:50:00|89158.1|88958.1|89181.1|88981.1|89185.4|88985.4|89154.5|88954.5|346
1644965700000|2022-02-15 22:55:00|89178|88978|89172|88972|89189.6|88989.6|89166.9|88966.9|289
1644966000000|2022-02-15 23:00:00|89171.1|88971.1|89233.2|89033.2|89233.2|89037.7|89158.4|88958.4|508
1644966300000|2022-02-15 23:05:00|89232.6|89032.6|89201.8|89038.5|89232.6|89056.6|89192.7|89019.4|352
1644966600000|2022-02-15 23:10:00|89202.1|89039.7|89202.1|89053.4|89226.3|89092.6|89139.1|89019.4|376
1644966900000|2022-02-15 23:15:00|89222.8|89029.6|89135.4|89085.4|89222.8|89095|89127.5|89016|745
1644967200000|2022-02-15 23:20:00|89136.7|89086.7|89179.3|89044.2|89183.3|89092.9|89129.4|89033.4|441
1644967500000|2022-02-15 23:25:00|89177|89047.5|89176.1|89031.2|89190.4|89092|89127.2|89021.3|635
1644967800000|2022-02-15 23:30:00|89175.3|89030.6|89180.1|89052|89184.3|89090.3|89124.7|89019|682
1644968100000|2022-02-15 23:35:00|89140.6|89090.6|89172.3|89044.2|89203.4|89091.7|89123.5|89006.4|823
1644968400000|2022-02-15 23:40:00|89174.8|89043.5|89181.2|89046.5|89210.7|89093.8|89130.3|89017.7|758
1644968700000|2022-02-15 23:45:00|89181|89046.3|89074.6|89024.6|89183.5|89090.2|89061.6|88929|1545
1644969000000|2022-02-15 23:50:00|89071.6|89021.6|89078|89028|89117.1|89039.1|89068.8|88989.3|1418
1644969300000|2022-02-15 23:55:00|89078.1|89028.1|89085.1|89035.1|89123.4|89039.2|89071.6|88986|1176
1644969600000|2022-02-16 00:00:00|89085.2|89035.2|89084.1|89034.1|89095.2|89045.2|89074.6|89024.6|1615
1644969900000|2022-02-16 00:05:00|89084.2|89034.2|89092.1|89042.1|89101.3|89051.3|89075.5|89025.5|1653
1644970200000|2022-02-16 00:10:00|89091.9|89041.9|89052|89002|89096.8|89046.8|89025.1|88975.1|1364
1644970500000|2022-02-16 00:15:00|89052.3|89002.3|89043.1|88993.1|89057.4|89007.4|89024.9|88974.9|1286
1644970800000|2022-02-16 00:20:00|89042.9|88992.9|89043.8|88993.8|89046|88996|89031.5|88981.5|411
1644971100000|2022-02-16 00:25:00|89043.5|88993.5|89042.4|88992.4|89045.7|88995.7|89033|88983|934
1644971400000|2022-02-16 00:30:00|89042|88992|89044.1|88994.1|89057.3|89007.3|89031.2|88981.2|841
1644971700000|2022-02-16 00:35:00|89044.2|88994.2|89045.5|88995.5|89047.2|88997.2|89036.5|88986.5|608
1644972000000|2022-02-16 00:40:00|89045.3|88995.3|89040.2|88990.2|89047.2|88997.2|89036.7|88986.7|1068
1644972300000|2022-02-16 00:45:00|89039.9|88989.9|89043.7|88993.7|89050.2|89000.2|89038.7|88988.7|549
1644972600000|2022-02-16 00:50:00|89044|88994|89039.8|88989.8|89052.6|89002.6|89034|88984|1158
1644972900000|2022-02-16 00:55:00|89036.8|88986.8|89042.2|88992.2|89047.2|88997.2|89033.7|88983.7|691
1644973200000|2022-02-16 01:00:00|89043.3|88993.3|89084.3|89034.3|89092.3|89042.3|89036.2|88986.2|1317
1644973500000|2022-02-16 01:05:00|89086.2|89036.2|89124.8|89074.8|89166.8|89116.8|89075.1|89025.1|1322
1644973800000|2022-02-16 01:10:00|89125.1|89075.1|89125.5|89075.5|89140|89090|89116.5|89066.5|1092
1644974100000|2022-02-16 01:15:00|89125.8|89075.8|89118.1|89068.1|89132.2|89082.2|89105.6|89055.6|1288
1644974400000|2022-02-16 01:20:00|89118.3|89068.3|89136.3|89086.3|89137.7|89087.7|89112.9|89062.9|963
1644974700000|2022-02-16 01:25:00|89136.5|89086.5|89144.4|89094.4|89149.5|89099.5|89116.1|89066.1|808
1644975000000|2022-02-16 01:30:00|89144.5|89094.5|89174.9|89124.9|89175.2|89125.2|89140.4|89090.4|985
1644975300000|2022-02-16 01:35:00|89175.1|89125.1|89171.1|89121.1|89176.1|89126.1|89160.5|89110.5|999
1644975600000|2022-02-16 01:40:00|89170.7|89120.7|89167|89117|89173.8|89123.8|89145.5|89095.5|1116
1644975900000|2022-02-16 01:45:00|89166.6|89116.6|89154.1|89104.1|89168.2|89118.2|89143.3|89093.3|1179
1644976200000|2022-02-16 01:50:00|89153.9|89103.9|89155.4|89105.4|89173|89123|89145.9|89095.9|1198
1644976500000|2022-02-16 01:55:00|89154.6|89104.6|89149.4|89099.4|89172.4|89122.4|89136.9|89086.9|1680
1644976800000|2022-02-16 02:00:00|89148.9|89098.9|89156.9|89106.9|89177.1|89127.1|89119.9|89069.9|1594
1644977100000|2022-02-16 02:05:00|89157|89107|89097.6|89047.6|89162.2|89112.2|89094.9|89044.9|1343
1644977400000|2022-02-16 02:10:00|89098.3|89048.3|89116.8|89066.8|89130.9|89080.9|89093.1|89043.1|2090
1644977700000|2022-02-16 02:15:00|89117.3|89067.3|89098.1|89048.1|89120.1|89070.1|89082.5|89032.5|958
1644978000000|2022-02-16 02:20:00|89098|89048|89097.6|89047.6|89128.8|89078.8|89076|89026|1479
1644978300000|2022-02-16 02:25:00|89098.6|89048.6|89120.5|89070.5|89125.3|89075.3|89094|89044|1641
1644978600000|2022-02-16 02:30:00|89121|89071|89139.7|89089.7|89156.4|89106.4|89115.5|89065.5|1703
1644978900000|2022-02-16 02:35:00|89139.5|89089.5|89136.3|89086.3|89147.9|89097.9|89128.6|89078.6|1964
1644979200000|2022-02-16 02:40:00|89135.7|89085.7|89135|89085|89147.4|89097.4|89128.4|89078.4|2001
1644979500000|2022-02-16 02:45:00|89133.3|89083.3|89125.2|89075.2|89144.1|89094.1|89110.5|89060.5|2092
1644979800000|2022-02-16 02:50:00|89125.3|89075.3|89119.7|89069.7|89129.7|89079.7|89111.3|89061.3|1906
1644980100000|2022-02-16 02:55:00|89120.1|89070.1|89145.9|89095.9|89147.6|89097.6|89111|89061|2195
1644980400000|2022-02-16 03:00:00|89146|89096|89132.6|89082.6|89153.5|89103.5|89127.9|89077.9|1524
1644980700000|2022-02-16 03:05:00|89132.3|89082.3|89132.1|89082.1|89144.5|89094.5|89122.8|89072.8|1679
1644981000000|2022-02-16 03:10:00|89134|89084|89129.3|89079.3|89148.5|89098.5|89119.8|89069.8|1710
1644981300000|2022-02-16 03:15:00|89128.7|89078.7|89145.9|89095.9|89147.8|89097.8|89109|89059|1858
1644981600000|2022-02-16 03:20:00|89146.4|89096.4|89147.6|89097.6|89148.2|89098.2|89131.7|89081.7|1580
1644981900000|2022-02-16 03:25:00|89147.1|89097.1|89146.2|89096.2|89153.6|89103.6|89142.5|89092.5|1819
1644982200000|2022-02-16 03:30:00|89146.1|89096.1|89150.2|89100.2|89157.9|89107.9|89141.7|89091.7|1141
1644982500000|2022-02-16 03:35:00|89149|89099|89150.5|89100.5|89156.8|89106.8|89144.9|89094.9|1171
1644982800000|2022-02-16 03:40:00|89150.8|89100.8|89148.2|89098.2|89154.1|89104.1|89143.3|89093.3|1233
1644983100000|2022-02-16 03:45:00|89148.5|89098.5|89144.2|89094.2|89151.2|89101.2|89139.2|89089.2|655
1644983400000|2022-02-16 03:50:00|89143.1|89093.1|89132.7|89082.7|89147.7|89097.7|89125.5|89075.5|1764
1644983700000|2022-02-16 03:55:00|89133.5|89083.5|89141.1|89091.1|89189.8|89102.4|88999.6|88888.6|1405
1644984000000|2022-02-16 04:00:00|89140.7|89090.7|89154.8|89104.8|89160.2|89110.2|89138.9|89088.9|747
1644984300000|2022-02-16 04:05:00|89154.1|89104.1|89144.6|89094.6|89166.3|89116.3|89141.7|89091.7|1357
1644984600000|2022-02-16 04:10:00|89144.5|89094.5|89047.8|88997.8|89151.7|89101.7|89041.1|88991.1|744
1644984900000|2022-02-16 04:15:00|89049.5|88999.5|89129.2|89079.2|89151.5|89101.5|89049.5|88996.2|1148
1644985200000|2022-02-16 04:20:00|89129.3|89079.3|89125.3|89075.3|89131.7|89081.7|89120|89070|561
1644985500000|2022-02-16 04:25:00|89125.5|89075.5|89107.7|89057.7|89128.8|89078.8|89098.9|89048.9|1193
1644985800000|2022-02-16 04:30:00|89108.1|89058.1|89107.5|89057.5|89116.7|89066.7|89100.9|89050.9|1104
1644986100000|2022-02-16 04:35:00|89107.9|89057.9|89107.4|89057.4|89114.3|89064.3|89098.5|89048.5|641
1644986400000|2022-02-16 04:40:00|89106.6|89056.6|89103.9|89053.9|89112.8|89062.8|89100.3|89050.3|638
1644986700000|2022-02-16 04:45:00|89106|89056|89106.1|89056.1|89128.3|89078.3|89098.9|89048.9|433
1644987000000|2022-02-16 04:50:00|89106.4|89056.4|89107.8|89057.8|89116.6|89066.6|89099.6|89049.6|444
1644987300000|2022-02-16 04:55:00|89106.9|89056.9|89104.2|89054.2|89111.7|89061.7|89099.4|89049.4|568
1644987600000|2022-02-16 05:00:00|89103.6|89053.6|89103|89053|89116.3|89066.3|89098.1|89048.1|354
1644987900000|2022-02-16 05:05:00|89102.8|89052.8|89107.5|89057.5|89114.8|89064.8|89099.4|89049.4|351
1644988200000|2022-02-16 05:10:00|89101.5|89051.5|89109.2|89059.2|89118.6|89068.6|89098.3|89048.3|333
1644988500000|2022-02-16 05:15:00|89108.1|89058.1|89073|89023|89118.8|89068.8|89070.5|89020.5|452
1644988800000|2022-02-16 05:20:00|89073.2|89023.2|89068.5|89018.5|89084.3|89034.3|89064.3|89014.3|705
1644989100000|2022-02-16 05:25:00|89068.6|89018.6|89020.8|88970.8|89074.7|89024.7|89018.5|88968.5|1027
1644989400000|2022-02-16 05:30:00|89021.9|88971.9|89018.4|88968.4|89031.8|88981.8|89013.9|88963.9|783
1644989700000|2022-02-16 05:35:00|89018.8|88968.8|89035.5|88985.5|89052.6|89002.6|89012.7|88962.7|1232
1644990000000|2022-02-16 05:40:00|89039|88989|89033.5|88983.5|89061|89011|89028.5|88978.5|1376
1644990300000|2022-02-16 05:45:00|89033.2|88983.2|89092.8|89042.8|89102.7|89052.7|89031.8|88981.8|660
1644990600000|2022-02-16 05:50:00|89092.7|89042.7|89085.8|89035.8|89098.4|89048.4|89074.7|89024.7|710
1644990900000|2022-02-16 05:55:00|89088.4|89038.4|89093.7|89043.7|89111.3|89061.3|89080.9|89030.9|1218
1644991200000|2022-02-16 06:00:00|89093.6|89043.6|89102.5|89052.5|89111|89061|89093.6|89043.6|798
1644991500000|2022-02-16 06:05:00|89100.3|89050.3|89093.9|89043.9|89103.1|89053.1|89090.6|89040.6|528
1644991800000|2022-02-16 06:10:00|89094.1|89044.1|89097.5|89047.5|89106.7|89056.7|89080.5|89030.5|666
1644992100000|2022-02-16 06:15:00|89097.6|89047.6|89084.7|89034.7|89099.8|89049.8|89083.3|89033.3|688
1644992400000|2022-02-16 06:20:00|89087|89037|89083.9|89033.9|89095.2|89053.3|89073.5|89023.5|712
1644992700000|2022-02-16 06:25:00|89084.1|89034.1|89062.6|89012.6|89090.7|89040.7|89060.5|89010.5|773
1644993000000|2022-02-16 06:30:00|89062.1|89012.1|89056|89006|89067.5|89017.5|89044.3|88994.3|879
1644993300000|2022-02-16 06:35:00|89055.9|89005.9|89055.1|89005.1|89061.2|89011.2|89048.2|88998.2|719
1644993600000|2022-02-16 06:40:00|89055.3|89005.3|89059.1|89009.1|89061.8|89011.8|89040.6|88990.6|613
1644993900000|2022-02-16 06:45:00|89060.6|89010.6|89040.2|88990.2|89063.3|89013.3|89022.6|88972.6|641
1644994200000|2022-02-16 06:50:00|89040.6|88990.6|89041.7|88991.7|89050.6|89000.6|89028.6|88978.6|676
1644994500000|2022-02-16 06:55:00|89041.4|88991.4|89047.3|88907.1|89053.6|88993.8|88988.8|88887.9|1044
1644994800000|2022-02-16 07:00:00|89041.2|88914.2|88958.2|88908.2|89041.2|88955.2|88913.4|88863.4|1847
1644995100000|2022-02-16 07:05:00|88958.4|88908.4|88917.2|88867.2|88966.8|88916.8|88906.2|88861.1|1609
1644995400000|2022-02-16 07:10:00|88917.1|88867.1|88905.1|88855.1|88922.3|88882.2|88887.1|88848.1|1427
1644995700000|2022-02-16 07:15:00|88905.9|88855.9|88908.5|88883.5|88928.5|88883.7|88862.7|88816.2|1328
1644996000000|2022-02-16 07:20:00|88908.4|88883.4|88930.9|88880.9|88940.8|88898.4|88879.2|88829.2|1124
1644996300000|2022-02-16 07:25:00|88930.5|88880.5|88949.4|88924.4|88977.2|88938|88908.6|88870|1422
1644996600000|2022-02-16 07:30:00|88949.6|88924.6|88954.1|88929.1|89010|88967.3|88948.4|88911.5|1120
1644996900000|2022-02-16 07:35:00|88954|88929|88896.6|88871.6|88961.4|88929.5|88885.3|88846.1|1090
1644997200000|2022-02-16 07:40:00|88896.7|88871.7|88978.4|88928.4|88986.8|88943.6|88871.2|88828.8|1526
1644997500000|2022-02-16 07:45:00|88977.9|88927.9|88937.4|88912.4|88984.7|88944.3|88933.8|88895.1|1407
1644997800000|2022-02-16 07:50:00|88937.2|88912.2|89003.3|88953.3|89015|88973.2|88937.2|88912.2|1357
1644998100000|2022-02-16 07:55:00|89003.1|88953.1|88955.5|88930.5|89034.6|88992.5|88949.2|88911.5|1664
1644998400000|2022-02-16 08:00:00|88958.1|88933.1|89047.1|88997.1|89050.8|89015.6|88906.4|88869.3|1704
1644998700000|2022-02-16 08:05:00|89047.2|88997.2|89065.5|89015.5|89090.7|89047.1|88985.9|88947.1|1734
1644999000000|2022-02-16 08:10:00|89065.1|89015.1|88997.6|88972.6|89069.9|89030.3|88979.9|88947.7|1596
1644999300000|2022-02-16 08:15:00|88998|88973|89006.3|88981.3|89023.6|88998.6|88976.6|88951.6|1471
1644999600000|2022-02-16 08:20:00|89008|88983|88979.8|88954.8|89009.7|88984.7|88949.4|88924.4|1543
1644999900000|2022-02-16 08:25:00|88980|88955|89078.3|89053.3|89102.5|89069.7|88980|88955|1721
1645000200000|2022-02-16 08:30:00|89079.2|89054.2|89037.1|89012.1|89162.1|89126.9|89029.6|89001|1479
1645000500000|2022-02-16 08:35:00|89037.4|89012.4|89004.9|88979.9|89098.2|89073.2|89004.4|88979.4|1627
1645000800000|2022-02-16 08:40:00|89005.9|88980.9|88992|88967|89021.4|88996.4|88972.3|88934.4|1413
1645001100000|2022-02-16 08:45:00|88991.8|88966.8|88938|88913|89007.7|88982.7|88936.6|88911.6|1344
1645001400000|2022-02-16 08:50:00|88937.4|88912.4|88923.5|88898.5|88958.2|88923.7|88812.2|88777.6|1756
1645001700000|2022-02-16 08:55:00|88923.8|88898.8|88895.3|88870.3|88930.2|88905.2|88853.6|88820.5|1702
1645002000000|2022-02-16 09:00:00|88895.1|88870.1|88857.4|88832.4|88907.3|88882.3|88822|88785.8|1636
1645002300000|2022-02-16 09:05:00|88857.2|88832.2|89045.1|88995.1|89061.1|89036.1|88855.6|88819.9|1725
1645002600000|2022-02-16 09:10:00|89042.7|88992.7|88951.8|88926.8|89053.5|89016.9|88946.6|88876.1|1586
1645002900000|2022-02-16 09:15:00|88953.3|88928.3|89001.2|88976.2|89027.4|88994.9|88931.4|88891.1|1494
1645003200000|2022-02-16 09:20:00|89001.1|88976.1|88997.5|88947.5|89030.8|89000.1|88942.5|88899.5|1525
1645003500000|2022-02-16 09:25:00|88997.7|88947.7|89017.1|88992.1|89032.9|88997.3|88924.1|88897.3|1461
1645003800000|2022-02-16 09:30:00|89017.6|88992.6|88970.3|88945.3|89019.3|88994.3|88906.3|88881.3|1449
1645004100000|2022-02-16 09:35:00|88970|88945|89023.1|88998.1|89044.9|89019.9|88969.6|88943.3|1641
1645004400000|2022-02-16 09:40:00|89031.3|89006.3|88985.2|88960.2|89063.1|89032.6|88955.6|88905.6|1719
1645004700000|2022-02-16 09:45:00|88985.4|88960.4|88971.3|88946.3|89005.5|88980.5|88942|88895|1613
1645005000000|2022-02-16 09:50:00|88971.2|88946.2|88971.8|88946.8|88977.9|88952.9|88939|88914|1547
1645005300000|2022-02-16 09:55:00|88971.6|88946.6|88939.4|88914.4|88980.5|88955.5|88929.9|88904.9|1531
1645005600000|2022-02-16 10:00:00|88938.7|88913.7|88954.1|88929.1|89001.4|88976.4|88925.8|88900.8|1500
1645005900000|2022-02-16 10:05:00|88954.5|88929.5|88905.4|88880.4|88962.1|88937.1|88889.2|88864.2|1227
1645006200000|2022-02-16 10:10:00|88905.6|88880.6|88931.5|88906.5|88943.2|88918.2|88871.9|88846.9|1428
1645006500000|2022-02-16 10:15:00|88931.1|88906.1|89022.1|88997.1|89023.2|88998.2|88911.2|88886.2|1408
1645006800000|2022-02-16 10:20:00|89021.8|88996.8|89017.1|88992.1|89054.2|89029.2|88992.3|88955.1|1414
1645007100000|2022-02-16 10:25:00|89018.2|88993.2|89044.1|89019.1|89044.4|89019.4|88960.3|88935.3|1713
1645007400000|2022-02-16 10:30:00|89045.7|89020.7|88975.7|88950.7|89055.4|89030.4|88965.9|88940.9|1581
1645007700000|2022-02-16 10:35:00|88975|88950|88965.9|88940.9|89002.1|88977.1|88959.2|88934.2|1630
1645008000000|2022-02-16 10:40:00|88965.7|88940.7|88911.3|88886.3|88966.3|88941.3|88909.7|88884.2|1805
1645008300000|2022-02-16 10:45:00|88909.7|88884.7|88929.7|88904.7|88952|88927|88907|88882|1631
1645008600000|2022-02-16 10:50:00|88930.1|88905.1|88941.9|88916.9|88944.9|88919.9|88883|88858|1415
1645008900000|2022-02-16 10:55:00|88942.3|88917.3|88925.4|88900.4|88956.5|88931.5|88918.1|88893.1|1288
1645009200000|2022-02-16 11:00:00|88926|88901|88965.4|88940.4|88977.7|88952.7|88905|88880|1415
1645009500000|2022-02-16 11:05:00|88966.4|88941.4|88996.2|88971.2|89003.7|88978.7|88930.4|88905.4|1549
1645009800000|2022-02-16 11:10:00|88996.1|88971.1|89021.2|88996.2|89025.1|89000.1|88992.9|88967.9|1395
1645010100000|2022-02-16 11:15:00|89021|88996|89009.8|88984.8|89033.5|89008.5|88982.8|88957.8|1217
1645010400000|2022-02-16 11:20:00|89009.5|88984.5|89016.5|88991.5|89017.8|88992.8|88982.2|88957.2|1214
1645010700000|2022-02-16 11:25:00|89016.6|88991.6|88984.4|88959.4|89016.6|88991.6|88984.2|88959.2|943
1645011000000|2022-02-16 11:30:00|88985.2|88960.2|88940|88915|89014.5|88989.5|88931.5|88906.5|1474
1645011300000|2022-02-16 11:35:00|88939.8|88914.8|88986.1|88961.1|88993.1|88968.1|88913.4|88888.4|1456
1645011600000|2022-02-16 11:40:00|88986.3|88961.3|88994.6|88969.6|89016.8|88991.8|88942|88917|1276
1645011900000|2022-02-16 11:45:00|88992.7|88967.7|88937.4|88912.4|89001.7|88976.7|88920.6|88895.6|1589
1645012200000|2022-02-16 11:50:00|88938.4|88913.4|88936.5|88911.5|88955.6|88930.6|88921.8|88896.8|1329
1645012500000|2022-02-16 11:55:00|88936.9|88911.9|88901.8|88876.8|88948.8|88923.8|88898.2|88873.2|1632
1645012800000|2022-02-16 12:00:00|88899.8|88874.8|88965.8|88940.8|88970.2|88945.2|88887.5|88862.5|1361
1645013100000|2022-02-16 12:05:00|88965.9|88940.9|88934.6|88909.6|88978.2|88953.2|88932.7|88907.7|1066
1645013400000|2022-02-16 12:10:00|88934.9|88909.9|88968.8|88943.8|88970.2|88945.2|88927.4|88902.4|1233
1645013700000|2022-02-16 12:15:00|88968.3|88943.3|88937|88912|88985.3|88960.3|88907.1|88882.1|1118
1645014000000|2022-02-16 12:20:00|88936.4|88911.4|88908.1|88883.1|88964.3|88939.3|88889.6|88856.8|1328
1645014300000|2022-02-16 12:25:00|88904.7|88879.7|88924.4|88899.4|88948.5|88923.5|88902.2|88877.2|1514
1645014600000|2022-02-16 12:30:00|88924.2|88899.2|88898.5|88873.5|88933.9|88908.9|88882.4|88857.4|1301
1645014900000|2022-02-16 12:35:00|88899|88874|88965.9|88940.9|88974.1|88949.1|88899|88874|1499
1645015200000|2022-02-16 12:40:00|88965.4|88940.4|88974.7|88949.7|89040.4|89003.4|88948.6|88923.6|1442
1645015500000|2022-02-16 12:45:00|88975.4|88950.4|88951|88926|88988.9|88963.9|88933.1|88908.1|1496
1645015800000|2022-02-16 12:50:00|88949.8|88924.8|88995.1|88970.1|89013.4|88988.4|88927.1|88902.1|1401
1645016100000|2022-02-16 12:55:00|88993.8|88968.8|88955.5|88930.5|89008.6|88983.6|88934.9|88909.9|1686
1645016400000|2022-02-16 13:00:00|88955.7|88930.7|88942.6|88917.6|88990.9|88954|88895.8|88870.8|1443
1645016700000|2022-02-16 13:05:00|88941.7|88916.7|88939|88914|88965.4|88940.2|88929.4|88904.4|1270
1645017000000|2022-02-16 13:10:00|88939.1|88914.1|88912.9|88887.9|88957.9|88932.9|88912.5|88887.5|1250
1645017300000|2022-02-16 13:15:00|88912.7|88887.7|88931.8|88906.8|88943.2|88918.2|88902.9|88877.9|1326
1645017600000|2022-02-16 13:20:00|88931.7|88906.7|88976.9|88951.9|89012.4|88987.4|88919|88894|1511
1645017900000|2022-02-16 13:25:00|88978.5|88953.5|88999.9|88949.9|89050.1|88974.8|88925.9|88898.8|1567
1645018200000|2022-02-16 13:30:00|89000.3|88950.3|88910.4|88885.4|89082.1|89000.9|88894.5|88869.5|1977
1645018500000|2022-02-16 13:35:00|88910.5|88885.5|88924.9|88899.9|88931.8|88906.8|88877.3|88852.3|1748
1645018800000|2022-02-16 13:40:00|88925.5|88900.5|88937.7|88912.7|88984.2|88959.2|88901.9|88876.9|1638
1645019100000|2022-02-16 13:45:00|88937.1|88912.1|89051.6|89026.6|89053.1|89028.1|88886.7|88861.7|1805
1645019400000|2022-02-16 13:50:00|89053.2|89028.2|88994.4|88969.4|89077.1|89052.1|88923|88898|1985
1645019700000|2022-02-16 13:55:00|88995.3|88970.3|89017.6|88992.6|89032|89007|88981.4|88956.4|1739
1645020000000|2022-02-16 14:00:00|89019|88994|89060.1|89035.1|89076.5|89051.5|89016.3|88991.3|1701
1645020300000|2022-02-16 14:05:00|89060.8|89035.8|89022.7|88997.7|89099.2|89074.2|89005.9|88980.9|1639
1645020600000|2022-02-16 14:10:00|89022|88997|89065.8|89040.8|89096.9|89071.9|89020.7|88995.7|1569
1645020900000|2022-02-16 14:15:00|89064.9|89039.9|89073.9|89048.9|89089.4|89064.4|89046.2|89021.2|1608
1645021200000|2022-02-16 14:20:00|89074|89049|89113.1|89088.1|89120|89095|89062|89037|1385
1645021500000|2022-02-16 14:25:00|89111.3|89086.3|89063.6|89038.6|89121.9|89096.9|89018.3|88993.3|1483
1645021800000|2022-02-16 14:30:00|89063.3|89038.3|88958.9|88933.9|89063.4|89038.4|88948.6|88923.6|1741
1645022100000|2022-02-16 14:35:00|88959.5|88934.5|88954.7|88929.7|88979.4|88954.4|88886.7|88861.7|1896
1645022400000|2022-02-16 14:40:00|88954.6|88929.6|88946.9|88921.9|88963|88938|88895.6|88870.6|1878
1645022700000|2022-02-16 14:45:00|88946.5|88921.5|88948.2|88923.2|89003.2|88978.2|88900.2|88875.2|1911
1645023000000|2022-02-16 14:50:00|88949.1|88924.1|88995|88970|89032.7|89007.1|88947.1|88922.1|1947
1645023300000|2022-02-16 14:55:00|88994.9|88969.9|88991.1|88966.1|89029.6|89004.6|88968.5|88943.5|1974
1645023600000|2022-02-16 15:00:00|88990.1|88965.1|88982.3|88957.3|89004|88979|88932.3|88907.3|1820
1645023900000|2022-02-16 15:05:00|88983.2|88958.2|88968|88943|88999.5|88974.5|88934.4|88900.2|1630
1645024200000|2022-02-16 15:10:00|88968.2|88943.2|88946.6|88921.6|88982.9|88951.8|88908.2|88877.3|1640
1645024500000|2022-02-16 15:15:00|88949.3|88924.3|88966.2|88941.2|88994.1|88959|88911.5|88880.8|1852
1645024800000|2022-02-16 15:20:00|88967.4|88942.4|88952.8|88927.8|88976.8|88951.8|88923.9|88898.9|1635
1645025100000|2022-02-16 15:25:00|88952.9|88927.9|88958.8|88933.8|88969|88944|88923.4|88898.4|1696
1645025400000|2022-02-16 15:30:00|88959.5|88934.5|88960.3|88935.3|88982.2|88957.2|88929.7|88904.7|1640
1645025700000|2022-02-16 15:35:00|88960.1|88935.1|88958.6|88933.6|88979.1|88954.1|88911.9|88886.9|1822
1645026000000|2022-02-16 15:40:00|88958.5|88933.5|88994|88969|89015.7|88983.2|88914.9|88889.9|1841
1645026300000|2022-02-16 15:45:00|88994.1|88969.1|88996.6|88971.6|89043.3|89018.3|88970.4|88945.4|1799
1645026600000|2022-02-16 15:50:00|88996.4|88971.4|88946.7|88921.7|88998.8|88973.8|88931.4|88906.4|1650
1645026900000|2022-02-16 15:55:00|88947.4|88922.4|88970.9|88945.9|88996.7|88971.7|88933.3|88908.3|1731
1645027200000|2022-02-16 16:00:00|88971.9|88946.9|88917.5|88892.5|88972.3|88947.3|88900.5|88875.5|1678
1645027500000|2022-02-16 16:05:00|88917.4|88892.4|88908.7|88883.7|88984.7|88959.7|88887.8|88850.5|1846
1645027800000|2022-02-16 16:10:00|88908.8|88883.8|88894.1|88869.1|88920.6|88890.3|88873.9|88836.5|1522
1645028100000|2022-02-16 16:15:00|88892.8|88867.8|88897.4|88872.4|88900|88875|88844.7|88819.7|1285
1645028400000|2022-02-16 16:20:00|88897.3|88872.3|88843.5|88818.5|88935|88910|88827.8|88802.8|1415
1645028700000|2022-02-16 16:25:00|88844.2|88819.2|88813.2|88788.2|88851.1|88826.1|88801.8|88776.8|1151
1645029000000|2022-02-16 16:30:00|88812.5|88787.5|88785.8|88760.8|88815.6|88790.6|88780.7|88755.7|1349
1645029300000|2022-02-16 16:35:00|88786.2|88761.2|88775.2|88750.2|88796|88771|88775.2|88750.2|1314
1645029600000|2022-02-16 16:40:00|88774.1|88749.1|88787.4|88762.4|88799.8|88774.8|88762.6|88737.6|1296
1645029900000|2022-02-16 16:45:00|88787|88762|88766.7|88741.7|88796.9|88771.9|88763.4|88738.4|1058
1645030200000|2022-02-16 16:50:00|88766.8|88741.8|88760.9|88735.9|88767.7|88742.7|88752.2|88727.2|1069
1645030500000|2022-02-16 16:55:00|88761|88736|88737.4|88712.4|88763.3|88738.3|88726.7|88701.7|1273
1645030800000|2022-02-16 17:00:00|88737.7|88712.7|88764.4|88739.4|88779.4|88754.4|88734.3|88709.3|1698
1645031100000|2022-02-16 17:05:00|88764.8|88739.8|88744|88719|88766|88741|88737.6|88705|1707
1645031400000|2022-02-16 17:10:00|88743.9|88718.9|88759.1|88734.1|88784.5|88759.5|88734.3|88709.3|1331
1645031700000|2022-02-16 17:15:00|88758.7|88733.7|88725.9|88700.9|88764.8|88739.8|88718|88693|1396
1645032000000|2022-02-16 17:20:00|88725.5|88700.5|88722.8|88697.8|88730.4|88705.4|88719|88694|1401
1645032300000|2022-02-16 17:25:00|88722.9|88697.9|88730.6|88705.6|88734.2|88709.2|88718.7|88693.7|1489
1645032600000|2022-02-16 17:30:00|88731|88706|88841.2|88816.2|88857.6|88821.3|88729.9|88704.9|1460
1645032900000|2022-02-16 17:35:00|88841.5|88816.5|88851.4|88801.4|88872.1|88836.5|88830|88791.8|1352
1645033200000|2022-02-16 17:40:00|88851.5|88801.5|88774.5|88749.5|88852.1|88811.7|88766|88736.9|1081
1645033500000|2022-02-16 17:45:00|88773.2|88748.2|88761.6|88736.6|88791.4|88755.1|88755.3|88729|1093
1645033800000|2022-02-16 17:50:00|88761.2|88736.2|88785|88760|88800.6|88765.6|88753.6|88728.6|1134
1645034100000|2022-02-16 17:55:00|88785.3|88760.3|88805.6|88780.6|88826.7|88791.5|88776.3|88739.1|1141
1645034400000|2022-02-16 18:00:00|88805.2|88780.2|88817.6|88792.6|88817.6|88792.6|88790.9|88765.9|1217
1645034700000|2022-02-16 18:05:00|88817.8|88792.8|88823.1|88773.1|88904.1|88856.6|88805.9|88759.5|1433
1645035000000|2022-02-16 18:10:00|88823.5|88773.5|88844.3|88794.3|88860.4|88816.8|88813.9|88763.9|1556
1645035300000|2022-02-16 18:15:00|88844.2|88794.2|88836.7|88786.7|88845.8|88805.9|88801.1|88768|1391
1645035600000|2022-02-16 18:20:00|88836.3|88786.3|88816.1|88766.1|88836.3|88793.2|88793.5|88754|1264
1645035900000|2022-02-16 18:25:00|88816.2|88766.2|88817.6|88767.6|88822.8|88780.8|88787|88748|1054
1645036200000|2022-02-16 18:30:00|88817|88767|88798.6|88748.6|88817.5|88767.5|88767.5|88728.5|1109
1645036500000|2022-02-16 18:35:00|88798.8|88748.8|88790.9|88740.9|88800.8|88760.9|88770.8|88733.1|831
1645036800000|2022-02-16 18:40:00|88790.7|88740.7|88799.7|88774.7|88820.4|88783.5|88780.3|88739.9|913
1645037100000|2022-02-16 18:45:00|88798.5|88773.5|88779.1|88729.1|88811.4|88774.6|88768.9|88725.1|1330
1645037400000|2022-02-16 18:50:00|88778.9|88728.9|88786.6|88761.6|88803.1|88765.4|88760.4|88716.4|1325
1645037700000|2022-02-16 18:55:00|88786.7|88761.7|88805.4|88755.4|88839.9|88803|88785.7|88748.7|1169
1645038000000|2022-02-16 19:00:00|88804.8|88754.8|88792.5|88742.5|88976|88898.6|88742.8|88692.8|1566
1645038300000|2022-02-16 19:05:00|88739.8|88689.8|88668|88618|88761.5|88711.5|88626.3|88587.6|2000
1645038600000|2022-02-16 19:10:00|88669.7|88619.7|88723.1|88673.1|88756.3|88706.3|88660|88610|1879
1645038900000|2022-02-16 19:15:00|88723|88673|88664.4|88614.4|88726.5|88676.5|88654.8|88604.8|1901
1645039200000|2022-02-16 19:20:00|88664.2|88614.2|88630.8|88605.8|88683.3|88638.3|88584.1|88534.1|1848
1645039500000|2022-02-16 19:25:00|88630.7|88605.7|88611.6|88586.6|88659.5|88627.7|88608.3|88570.7|1516
1645039800000|2022-02-16 19:30:00|88613.6|88588.6|88641.6|88591.6|88644.5|88594.5|88575|88537|1728
1645040100000|2022-02-16 19:35:00|88641.5|88591.5|88670.4|88620.4|88676.8|88639.6|88636.2|88586.2|1652
1645040400000|2022-02-16 19:40:00|88670.6|88620.6|88698.5|88648.5|88702.9|88658.7|88644.3|88611.3|1576
1645040700000|2022-02-16 19:45:00|88698.6|88648.6|88684.6|88659.6|88710.3|88665.6|88660.1|88621.9|1637
1645041000000|2022-02-16 19:50:00|88684.4|88659.4|88670|88645|88706.9|88666.3|88655.6|88625.8|1402
1645041300000|2022-02-16 19:55:00|88669.3|88644.3|88637.3|88587.3|88697.4|88659.4|88623|88586.3|1462
1645041600000|2022-02-16 20:00:00|88637.5|88587.5|88625|88575|88662.5|88619.7|88596.3|88565.7|1433
1645041900000|2022-02-16 20:05:00|88624.9|88574.9|88659.2|88634.2|88675.3|88635.9|88611.2|88572.8|1304
1645042200000|2022-02-16 20:10:00|88659|88634|88697|88647|88712.6|88672.9|88654.9|88623.3|1385
1645042500000|2022-02-16 20:15:00|88697.3|88647.3|88667.7|88617.7|88703.7|88653.7|88649.1|88607.3|1379
1645042800000|2022-02-16 20:20:00|88668|88618|88734.3|88684.3|88756|88717.3|88667.6|88617.6|1463
1645043100000|2022-02-16 20:25:00|88734.5|88684.5|88708.6|88683.6|88737.7|88690.7|88705.4|88655.4|1302
1645043400000|2022-02-16 20:30:00|88708.3|88683.3|88727.5|88677.5|88743.4|88702.8|88708.3|88663|1274
1645043700000|2022-02-16 20:35:00|88728.2|88678.2|88686.5|88636.5|88728.2|88678.2|88667.7|88625.5|1302
1645044000000|2022-02-16 20:40:00|88686.7|88636.7|88707.9|88657.9|88719|88669|88686.7|88636.7|1239
1645044300000|2022-02-16 20:45:00|88707.7|88657.7|88719.2|88669.2|88756.5|88706.5|88691.7|88654.3|1355
1645044600000|2022-02-16 20:50:00|88720.2|88670.2|88779.7|88729.7|88782|88732|88686.1|88636.1|1559
1645044900000|2022-02-16 20:55:00|88779.1|88729.1|88764.5|88714.5|88820.7|88770.7|88710.7|88660.7|1710
1645045200000|2022-02-16 21:00:00|88765|88715|88821.5|88771.5|88844.2|88794.5|88762.8|88712.8|1459
1645045500000|2022-02-16 21:05:00|88822|88772|88812|88762|88831.3|88781.3|88789.1|88749.9|1020
1645045800000|2022-02-16 21:10:00|88811.4|88761.4|88813.4|88763.4|88819.3|88769.3|88787.2|88737.2|655
1645046100000|2022-02-16 21:15:00|88813.3|88763.3|88820.5|88770.5|88823.9|88778.6|88796.2|88758|626
1645046400000|2022-02-16 21:20:00|88820.2|88770.2|88816.2|88766.2|88840.1|88790.1|88800.2|88750.2|1111
1645046700000|2022-02-16 21:25:00|88816.3|88766.3|88837.1|88787.1|88840.9|88790.9|88800|88750|954
1645047000000|2022-02-16 21:30:00|88837.9|88787.9|88815.3|88765.3|88838.5|88788.5|88797.6|88747.6|933
1645047300000|2022-02-16 21:35:00|88815.2|88765.2|88819.3|88769.3|88825.7|88775.7|88809.3|88759.3|592
1645047600000|2022-02-16 21:40:00|88819.4|88769.4|88812.6|88762.6|88824.3|88774.3|88800.4|88750.4|506
1645047900000|2022-02-16 21:45:00|88812.7|88762.7|88815.9|88765.9|88821.1|88771.1|88803.4|88753.4|433
1645048200000|2022-02-16 21:50:00|88815.8|88765.8|88807.6|88757.6|88818.7|88768.7|88790.8|88740.8|370
1645048500000|2022-02-16 21:55:00|88807.3|88757.3|88915.1|88719.2|88922.1|88764.9|88799.4|88703.4|568
1645048800000|2022-02-16 22:00:00|88919.2|88719.1|88904.6|88704.6|88929.7|88729.7|88883.8|88683.8|17
1645049700000|2022-02-16 22:15:00|88990.7|88790.7|88990.7|88790.7|88990.7|88790.7|88990.7|88790.7|1
1645050600000|2022-02-16 22:30:00|88950.3|88750.3|88901.7|88701.7|88950.3|88750.3|88901.7|88701.7|3
1645050900000|2022-02-16 22:35:00|88906.2|88706.2|88942.7|88742.7|88964.3|88764.3|88897.9|88697.9|81
1645051200000|2022-02-16 22:40:00|88947.3|88747.3|88901.1|88701.1|88947.3|88747.3|88884.8|88684.8|122
1645051500000|2022-02-16 22:45:00|88877.1|88677.1|88932.5|88732.5|88966.7|88766.7|88877.1|88677.1|256
1645051800000|2022-02-16 22:50:00|88931.8|88731.8|88934.4|88734.4|88945.1|88745.1|88899|88699|185
1645052100000|2022-02-16 22:55:00|88934.6|88734.6|88934.8|88734.8|88966|88766|88899.3|88699.3|278
1645052400000|2022-02-16 23:00:00|88933.4|88733.4|88819.4|88678.9|88936.6|88736.6|88818.5|88656.4|722
1645052700000|2022-02-16 23:05:00|88819.3|88682.5|88807.4|88659|88847.7|88718.6|88757|88633.5|706
1645053000000|2022-02-16 23:10:00|88808.3|88658.3|88778.2|88611.6|88815|88706.6|88725.4|88598.2|773
1645053300000|2022-02-16 23:15:00|88782.9|88604|88795|88745|88851.2|88761.2|88716.8|88604|1451
1645053600000|2022-02-16 23:20:00|88794.5|88744.5|88765.5|88715.5|88831.4|88747.6|88742.7|88635.9|793
1645053900000|2022-02-16 23:25:00|88764.2|88714.2|88759.1|88709.1|88802.5|88723.8|88746.6|88659.1|672
1645054200000|2022-02-16 23:30:00|88759.8|88709.8|88788|88738|88802.1|88738.9|88753.6|88676.6|939
1645054500000|2022-02-16 23:35:00|88787.3|88737.3|88774|88724|88806.2|88750.9|88764.4|88674.9|1171
1645054800000|2022-02-16 23:40:00|88773.6|88723.6|88854.3|88804.3|88888.1|88815.7|88757.2|88697.8|1604
1645055100000|2022-02-16 23:45:00|88854.7|88804.7|89116.7|88973|89143.9|88973|88844.5|88765.2|1371
1645055400000|2022-02-16 23:50:00|89113|88969.9|89053.5|89003.5|89120.2|89019.8|89038.7|88939|938
1645055700000|2022-02-16 23:55:00|89054.3|89004.3|89053.1|89003.1|89109.6|89013.3|89040.5|88947.2|1031
1645056000000|2022-02-17 00:00:00|89052.5|89002.5|88920.9|88870.9|89058.9|89008.9|88910.2|88839.9|1467
1645056300000|2022-02-17 00:05:00|88921|88871|88930.6|88880.6|88947|88893.3|88906.1|88817.1|1121
1645056600000|2022-02-17 00:10:00|88930.5|88880.5|88936.7|88886.7|88963.4|88913.4|88927.9|88877.9|1419
1645056900000|2022-02-17 00:15:00|88937.2|88887.2|88939.7|88889.7|88943.1|88893.1|88921.6|88871.6|867
1645057200000|2022-02-17 00:20:00|88940.3|88890.3|88925.6|88875.6|88953.5|88903.5|88918.8|88868.8|982
1645057500000|2022-02-17 00:25:00|88923.4|88873.4|88947.3|88897.3|88963.2|88913.2|88910.9|88860.9|1123
1645057800000|2022-02-17 00:30:00|88947.5|88897.5|88939.6|88889.6|88959.9|88909.9|88918.7|88868.7|1253
1645058100000|2022-02-17 00:35:00|88939.4|88889.4|88951.7|88901.7|88960.4|88910.4|88932.7|88882.7|1054
1645058400000|2022-02-17 00:40:00|88951.5|88901.5|88951.2|88901.2|88962|88912|88928.9|88878.9|890
1645058700000|2022-02-17 00:45:00|88950.8|88900.8|88994|88944|89002.7|88952.7|88948.3|88900.8|766
1645059000000|2022-02-17 00:50:00|88994.4|88944.4|88967.6|88917.6|89010.5|88960.5|88965.3|88915.3|908
1645059300000|2022-02-17 00:55:00|88969|88919|88871.6|88821.6|88984.1|88934.1|88844.5|88794.5|1298
1645059600000|2022-02-17 01:00:00|88872|88822|88879.9|88829.9|88888.3|88838.3|88816.1|88766.1|1243
1645059900000|2022-02-17 01:05:00|88879.8|88829.8|88889.9|88839.9|88902.9|88852.9|88856.4|88806.4|1141
1645060200000|2022-02-17 01:10:00|88890|88840|88855.6|88805.6|88893.3|88843.3|88850.6|88800.6|1179
1645060500000|2022-02-17 01:15:00|88855.4|88805.4|88863.1|88813.1|88880.2|88830.2|88851.5|88801.5|1130
1645060800000|2022-02-17 01:20:00|88863.2|88813.2|88849.6|88799.6|88863.2|88813.2|88843.8|88793.8|1076
1645061100000|2022-02-17 01:25:00|88849.2|88799.2|88819.9|88769.9|88859.9|88808.4|88807.7|88650.9|1433
1645061400000|2022-02-17 01:30:00|88821.6|88771.6|88854.6|88804.6|88861.7|88811.7|88814.3|88764.3|1113
1645061700000|2022-02-17 01:35:00|88854.7|88804.7|88824.8|88774.8|88864.1|88814.1|88823.1|88773.1|922
1645062000000|2022-02-17 01:40:00|88824.3|88774.3|88816|88766|88827.9|88777.9|88797|88747|1354
1645062300000|2022-02-17 01:45:00|88816.2|88766.2|88849.6|88799.6|88856.9|88806.9|88801.6|88751.6|1044
1645062600000|2022-02-17 01:50:00|88850|88800|88840.5|88790.5|88853.1|88803.1|88833.6|88783.6|848
1645062900000|2022-02-17 01:55:00|88839.9|88789.9|88809.3|88759.3|88858.9|88808.9|88801.5|88751.5|1026
1645063200000|2022-02-17 02:00:00|88809.1|88759.1|88810.7|88760.7|88825.6|88775.6|88792.3|88742.3|1193
1645063500000|2022-02-17 02:05:00|88810.3|88760.3|88788.6|88738.6|88811.6|88761.6|88788.6|88738.6|1090
1645063800000|2022-02-17 02:10:00|88788|88738|88812.6|88762.6|88814.2|88764.2|88778.8|88728.8|1086
1645064100000|2022-02-17 02:15:00|88812.4|88762.4|88835.6|88785.6|88844.8|88794.8|88809|88759|882
1645064400000|2022-02-17 02:20:00|88833.3|88783.3|88868.2|88818.2|88873.7|88823.7|88823.5|88773.5|1077
1645064700000|2022-02-17 02:25:00|88868.8|88818.8|88858.2|88808.2|88868.9|88818.9|88848.5|88798.5|847
1645065000000|2022-02-17 02:30:00|88858|88808|88838.6|88788.6|88866.5|88816.5|88838|88788|842
1645065300000|2022-02-17 02:35:00|88838.5|88788.5|88843.6|88793.6|88852.6|88802.6|88837.3|88787.3|951
1645065600000|2022-02-17 02:40:00|88843.5|88793.5|88843.2|88793.2|88846.2|88796.2|88827|88777|869
1645065900000|2022-02-17 02:45:00|88843.1|88793.1|88837.3|88787.3|88847.8|88797.8|88829.9|88779.9|806
1645066200000|2022-02-17 02:50:00|88837.2|88787.2|88822|88772|88841.4|88791.4|88815.1|88765.1|629
1645066500000|2022-02-17 02:55:00|88821.9|88771.9|88831.8|88781.8|88833.5|88783.5|88820.4|88770.4|840
1645066800000|2022-02-17 03:00:00|88831.9|88781.9|88817.3|88767.3|88832.7|88782.7|88808.7|88758.7|1064
1645067100000|2022-02-17 03:05:00|88817|88767|88805|88755|88824.7|88774.7|88801|88751|804
1645067400000|2022-02-17 03:10:00|88805.3|88755.3|88801.6|88751.6|88819.9|88769.9|88798.8|88748.8|1076
1645067700000|2022-02-17 03:15:00|88801.8|88751.8|88787|88737|88807|88757|88785.7|88735.7|1067
1645068000000|2022-02-17 03:20:00|88787.1|88737.1|88801.8|88751.8|88809.1|88759.1|88782.4|88732.4|795
1645068300000|2022-02-17 03:25:00|88801.5|88751.5|88796.8|88746.8|88804.7|88754.7|88793.4|88743.4|612
1645068600000|2022-02-17 03:30:00|88797.8|88747.8|88795.6|88745.6|88802.5|88752.5|88790.7|88740.7|625
1645068900000|2022-02-17 03:35:00|88794.2|88744.2|88805.9|88755.9|88810.5|88760.5|88787.2|88737.2|843
1645069200000|2022-02-17 03:40:00|88806.2|88756.2|88800.9|88750.9|88811|88761|88791.1|88741.1|878
1645069500000|2022-02-17 03:45:00|88800.5|88750.5|88812.5|88762.5|88812.5|88762.5|88797.6|88747.6|831
1645069800000|2022-02-17 03:50:00|88812.6|88762.6|88984.2|88854.1|88985.3|88894.7|88812|88762|1373
1645070100000|2022-02-17 03:55:00|88983|88853.4|89155.2|89105.2|89259.1|89171|88944.1|88853.4|2220
1645070400000|2022-02-17 04:00:00|89160.2|89110.2|89245.7|89195.7|89298.8|89231.8|89146|89072.2|2252
1645070700000|2022-02-17 04:05:00|89245.8|89195.8|89170.4|89120.4|89281.9|89215.6|89169.5|89094.5|2185
1645071000000|2022-02-17 04:10:00|89170.1|89120.1|89043.2|88993.2|89202.9|89145.5|88959.4|88892.8|2133
1645071300000|2022-02-17 04:15:00|89042.4|88992.4|89091.4|89041.4|89136.4|89057.8|89031.1|88955.8|1958
1645071600000|2022-02-17 04:20:00|89091.7|89041.7|89215|89088.8|89215.8|89128.3|89090.8|89022.5|1950
1645071900000|2022-02-17 04:25:00|89215.1|89089|89194.7|89144.7|89236.4|89148.6|89157.2|89047.4|1583
1645072200000|2022-02-17 04:30:00|89232.1|89106.2|89186.6|89136.6|89236|89150.3|89152.9|89069|1633
1645072500000|2022-02-17 04:35:00|89186.5|89136.5|89123.1|89073.1|89228.1|89140.5|89091.6|89001.3|1781
1645072800000|2022-02-17 04:40:00|89122.8|89072.8|89099.9|89049.9|89124.3|89074.3|89065.9|88970|1673
1645073100000|2022-02-17 04:45:00|89099.6|89049.6|89145.4|89095.4|89154.9|89104.9|89080.9|89030.9|1964
1645073400000|2022-02-17 04:50:00|89145.1|89095.1|89139.4|89089.4|89152.8|89102.8|89119.1|89069.1|1664
1645073700000|2022-02-17 04:55:00|89139.2|89089.2|89164.1|89114.1|89169.8|89119.8|89124.4|89074.4|1266
1645074000000|2022-02-17 05:00:00|89165.2|89115.2|89136.5|89086.5|89166.3|89116.3|89127|89077|1111
1645074300000|2022-02-17 05:05:00|89137|89087|89080|89030|89140.4|89090.4|89071.4|89021.4|1439
1645074600000|2022-02-17 05:10:00|89080.2|89030.2|89086.2|89036.2|89096|89046|89055.7|89005.7|1514
1645074900000|2022-02-17 05:15:00|89086|89036|89069|89019|89094.7|89044.7|89058.8|89008.8|1106
1645075200000|2022-02-17 05:20:00|89068.7|89018.7|89048.5|88998.5|89074.1|89024.1|89035.6|88985.6|1599
1645075500000|2022-02-17 05:25:00|89046.9|88996.9|89035.2|88985.2|89049.9|88999.9|89030.3|88980.3|1225
1645075800000|2022-02-17 05:30:00|89035.3|88985.3|89032|88982|89044.4|88994.4|89018|88968|1087
1645076100000|2022-02-17 05:35:00|89031.4|88981.4|89027.1|88977.1|89040|88990|89022.4|88972.4|816
1645076400000|2022-02-17 05:40:00|89026.8|88976.8|89028|88978|89031.8|88981.8|89015.3|88965.3|700
1645076700000|2022-02-17 05:45:00|89027.9|88977.9|89044.7|88994.7|89050.9|89000.9|89019.8|88969.8|882
1645077000000|2022-02-17 05:50:00|89044.8|88994.8|89045.8|88995.8|89069.7|89019.7|89044.3|88994.3|754
1645077300000|2022-02-17 05:55:00|89045.7|88995.7|89046.8|88996.8|89053.6|89003.6|89036.3|88986.3|742
1645077600000|2022-02-17 06:00:00|89046.9|88996.9|89031.4|88981.4|89046.9|88996.9|89022.9|88972.9|709
1645077900000|2022-02-17 06:05:00|89031.6|88981.6|89038.2|88988.2|89064|89014|89031.1|88981.1|972
1645078200000|2022-02-17 06:10:00|89039.6|88989.6|89040.5|88990.5|89067.6|89017.6|89035.2|88985.2|1068
1645078500000|2022-02-17 06:15:00|89040.7|88990.7|89040.5|88990.5|89053|89003|89021.5|88971.5|942
1645078800000|2022-02-17 06:20:00|89042.5|88992.5|89055.3|89005.3|89061.6|89011.6|89038.2|88988.2|799
1645079100000|2022-02-17 06:25:00|89055.4|89005.4|88934|88884|89067.4|89017.4|88922.2|88872.2|998
1645079400000|2022-02-17 06:30:00|88933.6|88883.6|89013.6|88963.6|89036.9|88986.9|88915.3|88865.3|1671
1645079700000|2022-02-17 06:35:00|89012.8|88962.8|89030.5|88980.5|89050.1|89000.1|89007.4|88957.4|1039
1645080000000|2022-02-17 06:40:00|89031.2|88981.2|89034.6|88984.6|89060.5|89010.5|89013.9|88963.9|1113
1645080300000|2022-02-17 06:45:00|89035.2|88985.2|89011.4|88961.4|89037.2|88987.2|89006|88956|1073
1645080600000|2022-02-17 06:50:00|89011.8|88961.8|88976|88926|89012.7|88962.7|88963.6|88913.6|1185
1645080900000|2022-02-17 06:55:00|88975.7|88925.7|89003.2|88953.2|89005.3|88955.3|88956.9|88906.9|1423
1645081200000|2022-02-17 07:00:00|89003.6|88953.6|88996.9|88946.9|89026.9|88988.2|88956.7|88909.4|1533
1645081500000|2022-02-17 07:05:00|88996.6|88946.6|88988.9|88963.9|89007.6|88971.2|88920.1|88884.2|1353
1645081800000|2022-02-17 07:10:00|88989.2|88964.2|89030.8|89005.8|89075.2|89037.9|88985.4|88950.6|1563
1645082100000|2022-02-17 07:15:00|89031|89006|89074.5|89049.5|89115.6|89076.9|89031|89006|1534
1645082400000|2022-02-17 07:20:00|89074.7|89049.7|89066.4|89041.4|89112.4|89076.3|89034.7|88997.9|1495
1645082700000|2022-02-17 07:25:00|89065.5|89040.5|89066.7|89041.7|89103.3|89078.3|89051.5|89026.2|1313
1645083000000|2022-02-17 07:30:00|89067|89042|89087.8|89062.8|89104.2|89079.2|89043.4|89018.4|1393
1645083300000|2022-02-17 07:35:00|89087.7|89062.7|89106.9|89081.9|89141.7|89116.7|89081.8|89056.8|1332
1645083600000|2022-02-17 07:40:00|89106.7|89081.7|89096.4|89071.4|89129.5|89104.5|89076.9|89051.9|1168
1645083900000|2022-02-17 07:45:00|89096|89071|89061.5|89036.5|89100.1|89075.1|89052.2|89027.2|1215
1645084200000|2022-02-17 07:50:00|89062.6|89037.6|89036.4|89011.4|89092|89057.3|88970.3|88935.7|1378
1645084500000|2022-02-17 07:55:00|89035.8|89010.8|88929.9|88904.9|89045.9|89017.1|88919.7|88894.7|1597
1645084800000|2022-02-17 08:00:00|88929.5|88904.5|88855.8|88830.8|88947.8|88922.8|88853.3|88824.7|1781
1645085100000|2022-02-17 08:05:00|88854.3|88829.3|88834.7|88809.7|88928.7|88900.7|88827.5|88792.8|1735
1645085400000|2022-02-17 08:10:00|88823.6|88798.6|88844.5|88819.5|88864.6|88839.6|88809.3|88777.5|1642
1645085700000|2022-02-17 08:15:00|88844.3|88819.3|88885.5|88860.5|88980.5|88867.4|88838.6|88802.2|1780
1645086000000|2022-02-17 08:20:00|88884.9|88859.9|88956.7|88906.7|88962.3|88924.9|88850.8|88812.3|1629
1645086300000|2022-02-17 08:25:00|88941.5|88916.5|89107.3|89057.3|89299.7|89251.5|88881.4|88845.9|2146
1645086600000|2022-02-17 08:30:00|89106.3|89056.3|89086.9|89061.9|89131.5|89081.5|89004.5|88954.5|2166
1645086900000|2022-02-17 08:35:00|89087|89062|89070.5|89020.5|89232.7|89182.7|89057.5|89013.9|2090
1645087200000|2022-02-17 08:40:00|89070.4|89020.4|88974|88949|89086.2|89048.7|88944.5|88907.5|1832
1645087500000|2022-02-17 08:45:00|88974.2|88949.2|89119.5|89094.5|89247.6|89197.6|88963.2|88933.6|2009
1645087800000|2022-02-17 08:50:00|89120.2|89095.2|89136.7|89086.7|89233.2|89196.8|89096.2|89071.2|1929
1645088100000|2022-02-17 08:55:00|89122|89097|89124.3|89074.3|89153.6|89121.5|89077.3|89039.6|1635
1645088400000|2022-02-17 09:00:00|89124|89074|89091.7|89066.7|89137|89087|89027|88988.9|1819
1645088700000|2022-02-17 09:05:00|89092.1|89067.1|89263.4|89213.4|89281.6|89231.6|89091.4|89066.4|1712
1645089000000|2022-02-17 09:10:00|89261.9|89211.9|89227.6|89202.6|89303.1|89258.2|89190.5|89153|1949
1645089300000|2022-02-17 09:15:00|89227.7|89202.7|89148.7|89123.7|89294.8|89253|89122.8|89085.4|1853
1645089600000|2022-02-17 09:20:00|89148.8|89123.8|89215.1|89190.1|89237.3|89206.2|89131.9|89097.8|1668
1645089900000|2022-02-17 09:25:00|89215|89190|89164.6|89139.6|89234.4|89195|89149.4|89115.4|1662
1645090200000|2022-02-17 09:30:00|89164.4|89139.4|89166.2|89141.2|89207.7|89179.9|89149.3|89124.3|1784
1645090500000|2022-02-17 09:35:00|89166.6|89141.6|89253.8|89203.8|89277.9|89228.2|89123|89087.9|1566
1645090800000|2022-02-17 09:40:00|89252.5|89202.5|89323.1|89298.1|89369.3|89332.5|89230.7|89192.6|1674
1645091100000|2022-02-17 09:45:00|89322.9|89297.9|89265.8|89240.8|89348.4|89310.7|89230.9|89188.5|1737
1645091400000|2022-02-17 09:50:00|89265|89240|89242.3|89217.3|89290.3|89251.7|89178.7|89153.7|1691
1645091700000|2022-02-17 09:55:00|89244.2|89219.2|89164.7|89139.7|89255.1|89230.1|89148.2|89123.2|1631
1645092000000|2022-02-17 10:00:00|89166|89141|89250.4|89225.4|89250.6|89225.5|89157.9|89132.9|1578
1645092300000|2022-02-17 10:05:00|89250.1|89225.1|89257|89232|89282.7|89257.7|89228.3|89203.3|1479
1645092600000|2022-02-17 10:10:00|89256.5|89231.5|89217.8|89192.8|89262.6|89234.6|89211.9|89186.9|1354
1645092900000|2022-02-17 10:15:00|89217.9|89192.9|89201.2|89176.2|89237.1|89212.1|89200|89175|1424
1645093200000|2022-02-17 10:20:00|89201.9|89176.9|89161.6|89136.6|89223.5|89191|89157.8|89132.8|1379
1645093500000|2022-02-17 10:25:00|89161.7|89136.7|89139.1|89114.1|89180.6|89155.6|89101.9|89076.9|1369
1645093800000|2022-02-17 10:30:00|89138.7|89113.7|89167.6|89142.6|89188.7|89161.2|89138.6|89113.6|1504
1645094100000|2022-02-17 10:35:00|89167.4|89142.4|89112.3|89087.3|89172.7|89147.7|89091.4|89066.4|1344
1645094400000|2022-02-17 10:40:00|89112.7|89087.7|89109.3|89084.3|89120|89095|89086.1|89061.1|1241
1645094700000|2022-02-17 10:45:00|89109.9|89084.9|89055.5|89030.5|89110.6|89085.6|89044.1|89019.1|1305
1645095000000|2022-02-17 10:50:00|89054.2|89029.2|89034.9|89009.9|89063.6|89038.6|89027.7|89002.7|1266
1645095300000|2022-02-17 10:55:00|89034.8|89009.8|89041|89016|89067.9|89042.9|89016.9|88991.9|1236
1645095600000|2022-02-17 11:00:00|89040.9|89015.9|89048.3|89023.3|89090.6|89059.6|89023.7|88993.6|1110
1645095900000|2022-02-17 11:05:00|89048.5|89023.5|89079.9|89054.9|89081.7|89056.7|89042.7|89012.9|1008
1645096200000|2022-02-17 11:10:00|89080.2|89055.2|89019.8|88994.8|89097.8|89072.8|89014.6|88989.6|1193
1645096500000|2022-02-17 11:15:00|89020|88995|89070.4|89045.4|89078.5|89053.5|89014.2|88989.2|1277
1645096800000|2022-02-17 11:20:00|89070.6|89045.6|89090.5|89065.5|89097.8|89072.8|89033.6|89008.6|1011
1645097100000|2022-02-17 11:25:00|89090.2|89065.2|89110.1|89085.1|89110.2|89085.2|89067.6|89042.6|876
1645097400000|2022-02-17 11:30:00|89109.5|89084.5|89156.6|89131.6|89164.6|89139.6|89099.4|89074.4|905
1645097700000|2022-02-17 11:35:00|89156.4|89131.4|89166.9|89141.9|89187.3|89162.3|89145.1|89120.1|1094
1645098000000|2022-02-17 11:40:00|89166.8|89141.8|89148.8|89123.8|89170.3|89145.3|89134.1|89109.1|1145
1645098300000|2022-02-17 11:45:00|89148.7|89123.7|89154.7|89129.7|89167.8|89142.8|89130.2|89105.2|1167
1645098600000|2022-02-17 11:50:00|89155|89130|89154.4|89129.4|89167.4|89142.4|89144.7|89119.7|973
1645098900000|2022-02-17 11:55:00|89154.2|89129.2|89097.8|89072.8|89154.2|89129.2|89062.6|89037.6|1310
1645099200000|2022-02-17 12:00:00|89096.7|89071.7|89018.4|88993.4|89097.5|89072.5|88992.8|88964|1384
1645099500000|2022-02-17 12:05:00|89018|88993|89058|89033|89071.7|89046.7|89009.9|88984.9|1272
1645099800000|2022-02-17 12:10:00|89057.8|89032.8|89031.3|89006.3|89058|89033|89020.6|88995.6|969
1645100100000|2022-02-17 12:15:00|89032.8|89007.8|89012.5|88987.5|89044.6|89019.6|89002.3|88977.3|1204
1645100400000|2022-02-17 12:20:00|89011.9|88986.9|89009.2|88984.2|89040.7|89015.7|88997.2|88972.2|1075
1645100700000|2022-02-17 12:25:00|89009.1|88984.1|88989.2|88964.2|89021|88996|88984.6|88959.6|963
1645101000000|2022-02-17 12:30:00|88990.1|88965.1|88993|88968|89003.6|88978.6|88981|88956|972
1645101300000|2022-02-17 12:35:00|88994.6|88969.6|88977.7|88952.7|89029.6|89004.6|88971|88946|1324
1645101600000|2022-02-17 12:40:00|88977.8|88952.8|88944.2|88919.2|88980|88955|88923.1|88898.1|1194
1645101900000|2022-02-17 12:45:00|88950.2|88925.2|88946.3|88921.3|88974.9|88949.9|88945.6|88920.6|1306
1645102200000|2022-02-17 12:50:00|88946.2|88921.2|88928.2|88903.2|88953.8|88928.8|88910.4|88885.4|1148
1645102500000|2022-02-17 12:55:00|88925.2|88900.2|88909|88884|88948.7|88923.7|88897.3|88872.3|1597
1645102800000|2022-02-17 13:00:00|88908.8|88883.8|88878.6|88853.6|88927.8|88902.8|88832.6|88807.6|1369
1645103100000|2022-02-17 13:05:00|88877.7|88852.7|88969.8|88944.8|89028.7|89003.7|88877.7|88852.7|1867
1645103400000|2022-02-17 13:10:00|88967.5|88942.5|89042.4|89017.4|89077.8|89043.8|88942.9|88917.9|1659
1645103700000|2022-02-17 13:15:00|89042.8|89017.8|89123.3|89098.3|89165.9|89134.1|89041.6|89012.7|1760
1645104000000|2022-02-17 13:20:00|89123.5|89098.5|89151.4|89101.4|89164.9|89126.7|89088.5|89055.2|1725
1645104300000|2022-02-17 13:25:00|89140.5|89115.5|89160.6|89110.6|89173.2|89138.4|89125.8|89086.9|1416
1645104600000|2022-02-17 13:30:00|89157|89107|89121.6|89096.6|89179.8|89140.4|89088.2|89047.2|1703
1645104900000|2022-02-17 13:35:00|89121.2|89096.2|89078.4|89053.4|89135.6|89110.6|89068.1|89029.6|1395
1645105200000|2022-02-17 13:40:00|89078.5|89053.5|89140.6|89115.6|89159.6|89122.2|89012.6|88987.6|1778
1645105500000|2022-02-17 13:45:00|89142.8|89117.8|89192.6|89167.6|89217.7|89192.7|89128.5|89103.5|1890
1645105800000|2022-02-17 13:50:00|89196.3|89171.3|89251.6|89226.6|89264.4|89239.4|89168.1|89143.1|1666
1645106100000|2022-02-17 13:55:00|89251.7|89226.7|89204.3|89154.3|89322.7|89297.7|89126.3|89098|1895
1645106400000|2022-02-17 14:00:00|89204.2|89154.2|89105.3|89080.3|89204.2|89167.2|89077.9|89052.9|2080
1645106700000|2022-02-17 14:05:00|89105.5|89080.5|89157.3|89107.3|89158.3|89111|89072.5|89045.2|2023
1645107000000|2022-02-17 14:10:00|89157.2|89107.2|89144.9|89119.9|89161.3|89126.6|89036|88994.2|1574
1645107300000|2022-02-17 14:15:00|89142|89117|89229.3|89179.3|89231.9|89181.9|89084.2|89052.9|1966
1645107600000|2022-02-17 14:20:00|89229.4|89179.4|89132.2|89107.2|89261|89223.3|89104.2|89069.8|1929
1645107900000|2022-02-17 14:25:00|89131.9|89106.9|89146.1|89121.1|89170.4|89133.4|89096.7|89055.8|1603
1645108200000|2022-02-17 14:30:00|89144.7|89119.7|89106.2|89081.2|89154.4|89119.7|89070.1|89021.7|1168
1645108500000|2022-02-17 14:35:00|89104.5|89079.5|89071.2|89046.2|89184.2|89154.9|89070.6|89033.8|1750
1645108800000|2022-02-17 14:40:00|89085.3|89035.3|89176.2|89126.2|89189|89143.9|89066.2|89027.1|1751
1645109100000|2022-02-17 14:45:00|89176|89126|89268.8|89218.8|89286.1|89249.8|89152.8|89121.5|1878
1645109400000|2022-02-17 14:50:00|89268.9|89218.9|89262.7|89237.7|89326.7|89301.7|89217.9|89184.4|1871
1645109700000|2022-02-17 14:55:00|89263.3|89238.3|89308.1|89258.1|89350.4|89302.5|89258.4|89208.4|2042
1645110000000|2022-02-17 15:00:00|89308.5|89258.5|89183.2|89133.2|89321|89271|89133.9|89089.9|1963
1645110300000|2022-02-17 15:05:00|89184.5|89134.5|89105.3|89080.3|89195.9|89158.2|89053.6|89020.7|1982
1645110600000|2022-02-17 15:10:00|89106|89081|89108.9|89058.9|89152.8|89127.8|89083.3|89047|1854
1645110900000|2022-02-17 15:15:00|89108.1|89058.1|89217.1|89167.1|89217.3|89167.3|89090.4|89050.5|1929
1645111200000|2022-02-17 15:20:00|89217.3|89167.3|89228.6|89178.6|89262.1|89223.8|89186.9|89140.4|1952
1645111500000|2022-02-17 15:25:00|89228.4|89178.4|89230.5|89180.5|89350.5|89300.5|89200.1|89150.1|2104
1645111800000|2022-02-17 15:30:00|89231.2|89181.2|89258.6|89208.6|89258.7|89220.8|89172.7|89134.9|1663
1645112100000|2022-02-17 15:35:00|89258.7|89208.7|89256.7|89206.7|89269.8|89236.1|89205|89167.7|1807
1645112400000|2022-02-17 15:40:00|89256.3|89206.3|89197.9|89147.9|89278.5|89237.6|89168.8|89118.8|1858
1645112700000|2022-02-17 15:45:00|89197.4|89147.4|89152.6|89127.6|89271.3|89201.3|89136.2|89057.5|1626
1645113000000|2022-02-17 15:50:00|89152.9|89127.9|89235|89185|89244.8|89195.8|89137|89100.5|1823
1645113300000|2022-02-17 15:55:00|89234.9|89184.9|89171.6|89146.6|89237.1|89199.6|89139.4|89100.6|1954
1645113600000|2022-02-17 16:00:00|89170.9|89145.9|89126.4|89101.4|89184.9|89159.9|89121.7|89096.7|1470
1645113900000|2022-02-17 16:05:00|89126.1|89101.1|89117.1|89092.1|89136.7|89109|89069.5|89041.2|1729
1645114200000|2022-02-17 16:10:00|89117.6|89092.6|89129.6|89104.6|89163.7|89138.7|89104.1|89068|1590
1645114500000|2022-02-17 16:15:00|89128.8|89103.8|89149.2|89124.2|89168.7|89143.7|89112.9|89087.9|1629
1645114800000|2022-02-17 16:20:00|89149.3|89124.3|89159.5|89134.5|89163.9|89138.9|89096.2|89071.2|1638
1645115100000|2022-02-17 16:25:00|89159.2|89134.2|89118.2|89093.2|89159.2|89134.2|89115.6|89079.7|1435
1645115400000|2022-02-17 16:30:00|89119.3|89094.3|89117.3|89092.3|89139.5|89099.9|89104.6|89075.1|1223
1645115700000|2022-02-17 16:35:00|89117.1|89092.1|89123.8|89073.8|89172.6|89122.6|89102.4|89001.6|1167
1645116000000|2022-02-17 16:40:00|89123.7|89073.7|89132.5|89107.5|89171|89127.8|89108.3|89073.7|1191
1645116300000|2022-02-17 16:45:00|89132.7|89107.7|89141.4|89116.4|89179.8|89144.1|89130.2|89090.9|1306
1645116600000|2022-02-17 16:50:00|89141.6|89116.6|89159.4|89134.4|89172.7|89145.2|89128.2|89097.7|1337
1645116900000|2022-02-17 16:55:00|89159.5|89134.5|89190.7|89165.7|89224.5|89189.4|89156.8|89131.8|1494
1645117200000|2022-02-17 17:00:00|89190.8|89165.8|89163.8|89138.8|89255.7|89205.7|89157.8|89116.4|1711
1645117500000|2022-02-17 17:05:00|89163.6|89138.6|89209|89159|89220|89170|89154.3|89116.5|1507
1645117800000|2022-02-17 17:10:00|89208.9|89158.9|89213.1|89163.1|89216.5|89166.5|89174.4|89134.8|1335
1645118100000|2022-02-17 17:15:00|89212.6|89162.6|89210.4|89160.4|89235.7|89185.7|89201.8|89151.8|1353
1645118400000|2022-02-17 17:20:00|89210.8|89160.8|89156.9|89131.9|89225.7|89175.7|89137.7|89103.2|1302
1645118700000|2022-02-17 17:25:00|89156.5|89131.5|89215.4|89165.4|89216.5|89173.6|89145.4|89108.5|1104
1645119000000|2022-02-17 17:30:00|89217|89167|89194.4|89169.4|89223|89177.6|89162.4|89135.3|1117
1645119300000|2022-02-17 17:35:00|89194.7|89169.7|89190.1|89140.1|89206.8|89171.9|89171.3|89132.2|1036
1645119600000|2022-02-17 17:40:00|89190|89140|89169.3|89119.3|89197.6|89157.9|89150.2|89106|950
1645119900000|2022-02-17 17:45:00|89167.4|89117.4|89192.6|89142.6|89196.1|89157.5|89132.5|89090.9|1267
1645120200000|2022-02-17 17:50:00|89192.7|89142.7|89207.3|89157.3|89216.1|89173.3|89182.7|89141.1|1352
1645120500000|2022-02-17 17:55:00|89207.6|89157.6|89229.2|89179.2|89241.9|89199.1|89200|89157.5|1192
1645120800000|2022-02-17 18:00:00|89228.2|89178.2|89226.8|89201.8|89231.6|89202.5|89204.3|89154.3|1226
1645121100000|2022-02-17 18:05:00|89226.7|89201.7|89231.5|89181.5|89243.7|89205.6|89216.3|89180.1|1283
1645121400000|2022-02-17 18:10:00|89231.3|89181.3|89220.7|89170.7|89244.7|89211.6|89207.3|89169.5|1411
1645121700000|2022-02-17 18:15:00|89220.4|89170.4|89172|89147|89223.1|89187.1|89166.5|89139.1|1362
1645122000000|2022-02-17 18:20:00|89171.8|89146.8|89162.6|89137.6|89189.6|89156.2|89159.2|89125.1|987
1645122300000|2022-02-17 18:25:00|89162.7|89137.7|89162.2|89112.2|89176.4|89141.3|89142.4|89103.8|805
1645122600000|2022-02-17 18:30:00|89162.1|89112.1|89148.4|89098.4|89173.8|89136.8|89127.1|89090.1|1057
1645122900000|2022-02-17 18:35:00|89148|89098|89141.9|89116.9|89156.4|89117.5|89128.1|89083.2|772
1645123200000|2022-02-17 18:40:00|89153.8|89103.8|89174.6|89124.6|89176.7|89137.9|89140.7|89101|706
1645123500000|2022-02-17 18:45:00|89174.4|89124.4|89177.3|89127.3|89183.7|89150.7|89157.8|89118.3|906
1645123800000|2022-02-17 18:50:00|89177.7|89127.7|89159.6|89134.6|89184.6|89145.7|89159.2|89122|892
1645124100000|2022-02-17 18:55:00|89159.5|89134.5|89149.7|89124.7|89180.9|89143.3|89147.4|89110.3|894
1645124400000|2022-02-17 19:00:00|89149.6|89124.6|89187.3|89137.3|89198.4|89158.5|89148.2|89112.1|845
1645124700000|2022-02-17 19:05:00|89187.5|89137.5|89190.6|89140.6|89194.3|89160.1|89168.3|89130.8|844
1645125000000|2022-02-17 19:10:00|89190.7|89140.7|89195.5|89145.5|89209.1|89170.8|89176.8|89140.1|730
1645125300000|2022-02-17 19:15:00|89195.6|89145.6|89174.2|89149.2|89211.2|89174.1|89169|89134.7|971
1645125600000|2022-02-17 19:20:00|89174.3|89149.3|89240.8|89190.8|89244.3|89196.8|89170.8|89134|826
1645125900000|2022-02-17 19:25:00|89243.8|89193.8|89197|89147|89250.8|89200.8|89182.7|89144.3|1006
1645126200000|2022-02-17 19:30:00|89197.4|89147.4|89187.8|89137.8|89197.4|89156.2|89168|89127.4|975
1645126500000|2022-02-17 19:35:00|89187.4|89137.4|89210.4|89160.4|89219.4|89181.6|89163.2|89128.8|1049
1645126800000|2022-02-17 19:40:00|89210.6|89160.6|89232.6|89182.6|89245|89206.5|89204.3|89160.1|1194
1645127100000|2022-02-17 19:45:00|89232.5|89182.5|89224.4|89199.4|89243.1|89208.6|89223.1|89179.6|854
1645127400000|2022-02-17 19:50:00|89224.3|89199.3|89238.9|89188.9|89259.5|89221|89223.7|89185.1|862
1645127700000|2022-02-17 19:55:00|89239|89189|89249|89224|89274.4|89236.3|89216.3|89182|1256
1645128000000|2022-02-17 20:00:00|89250.7|89225.7|89318.9|89293.9|89334.9|89294.7|89243.9|89205.4|1274
1645128300000|2022-02-17 20:05:00|89319|89294|89365|89340|89379.4|89340.4|89318.5|89278.7|955
1645128600000|2022-02-17 20:10:00|89365.5|89340.5|89374.9|89324.9|89400.5|89350.5|89361.5|89316.8|1470
1645128900000|2022-02-17 20:15:00|89375.1|89325.1|89308.2|89258.2|89377.8|89327.8|89306.1|89256.1|1554
1645129200000|2022-02-17 20:20:00|89307.7|89257.7|89288.3|89238.3|89313.4|89268.8|89260|89214.4|1320
1645129500000|2022-02-17 20:25:00|89288.1|89238.1|89268.3|89218.3|89288.1|89238.1|89253|89203|1178
1645129800000|2022-02-17 20:30:00|89268.2|89218.2|89251.3|89226.3|89273.2|89236.7|89247.2|89209.9|887
1645130100000|2022-02-17 20:35:00|89251.1|89226.1|89192.1|89167.1|89262.9|89226.1|89191.7|89155.8|978
1645130400000|2022-02-17 20:40:00|89192|89167|89210.7|89160.7|89219.5|89181|89191.3|89156.3|838
1645130700000|2022-02-17 20:45:00|89210.2|89160.2|89203.7|89178.7|89226.9|89186.2|89196.9|89155.4|963
1645131000000|2022-02-17 20:50:00|89203.4|89178.4|89228.9|89178.9|89251.7|89203.2|89203|89166.1|1145
1645131300000|2022-02-17 20:55:00|89229.2|89179.2|89238.1|89188.1|89238.9|89188.9|89206.1|89157|1347
1645131600000|2022-02-17 21:00:00|89237.7|89187.7|89229.2|89179.2|89257.6|89215.1|89212.6|89174.5|866
1645131900000|2022-02-17 21:05:00|89229.5|89179.5|89228.8|89178.8|89243.3|89200.6|89216|89166|692
1645132200000|2022-02-17 21:10:00|89228.7|89178.7|89244.9|89194.9|89256.1|89217|89222.3|89174.4|523
1645132500000|2022-02-17 21:15:00|89244.6|89194.6|89221.3|89171.3|89245.8|89195.8|89208.2|89158.2|801
1645132800000|2022-02-17 21:20:00|89219.4|89169.4|89216.9|89166.9|89220.1|89174.1|89194.1|89155|712
1645133100000|2022-02-17 21:25:00|89214.3|89164.3|89208.2|89158.2|89234|89189|89197.2|89156.4|781
1645133400000|2022-02-17 21:30:00|89208.7|89158.7|89211.2|89161.2|89216.5|89166.5|89201.9|89151.9|748
1645133700000|2022-02-17 21:35:00|89211.6|89161.6|89200.3|89150.3|89217.6|89167.6|89195.8|89145.8|650
1645134000000|2022-02-17 21:40:00|89200|89150|89220.2|89170.2|89224.3|89174.3|89198.5|89148.5|597
1645134300000|2022-02-17 21:45:00|89220|89170|89213.8|89163.8|89220.6|89170.6|89196.4|89146.4|619
1645134600000|2022-02-17 21:50:00|89213.5|89163.5|89202.3|89152.3|89214.7|89164.7|89200.2|89150.2|706
1645134900000|2022-02-17 21:55:00|89204.8|89154.8|89330.4|89130.4|89334.1|89172.1|89195.2|89099.7|447
1645135200000|2022-02-17 22:00:00|89360.2|89160.2|89320.3|89120.3|89445.5|89245.5|89224.9|89024.9|71
1645135500000|2022-02-17 22:05:00|89320.1|89120.1|89317.7|89117.7|89329.4|89129.4|89302.2|89102.2|298
1645135800000|2022-02-17 22:10:00|89315.2|89115.2|89283.3|89083.3|89333.4|89133.4|89260|89060|417
1645136100000|2022-02-17 22:15:00|89310.9|89110.9|89344|89144|89369|89169|89262.5|89062.5|351
1645136400000|2022-02-17 22:20:00|89340.6|89140.6|89337.7|89137.7|89371.9|89171.9|89324.9|89125|269
1645136700000|2022-02-17 22:25:00|89338.3|89138.3|89338|89138|89354.9|89154.9|89303.3|89103.3|519
1645137000000|2022-02-17 22:30:00|89338.6|89138.6|89330|89138.5|89366.2|89166.2|89308.5|89121.8|314
1645137300000|2022-02-17 22:35:00|89320|89142.9|89335.5|89135.5|89348|89156.5|89305.5|89117.1|213
1645137600000|2022-02-17 22:40:00|89337.9|89143.2|89345|89145|89356.7|89160.8|89305.2|89111|264
1645137900000|2022-02-17 22:45:00|89339.2|89146.1|89331.6|89141.7|89349.7|89181.3|89307.4|89129.5|260
1645138200000|2022-02-17 22:50:00|89330.5|89153.5|89340.9|89154.9|89360.1|89163.7|89305.1|89120.8|294
1645138500000|2022-02-17 22:55:00|89330|89152.9|89338.8|89138.8|89365|89165|89298.6|89126|481
1645138800000|2022-02-17 23:00:00|89337.7|89137.7|89307.7|89140.9|89363.5|89163.5|89300.3|89124.4|716
1645139100000|2022-02-17 23:05:00|89300.7|89142.9|89275.7|89119.4|89320.7|89159.2|89265.5|89101|696
1645139400000|2022-02-17 23:10:00|89281.2|89112|89262.5|89103|89285.2|89137.4|89254.8|89093.5|580
1645139700000|2022-02-17 23:15:00|89263.4|89103.1|89256.1|89121.5|89293.2|89170.9|89213.2|89103.1|637
1645140000000|2022-02-17 23:20:00|89256.6|89122.5|89210.9|89160.9|89261.4|89169|89203.3|89111|584
1645140300000|2022-02-17 23:25:00|89210|89160|89211.2|89161.2|89219|89169|89203.6|89153.6|391
1645140600000|2022-02-17 23:30:00|89212.3|89162.3|89215.7|89165.7|89220.3|89170.3|89205.4|89155.4|426
1645140900000|2022-02-17 23:35:00|89217.6|89167.6|89215.5|89165.5|89266.1|89178.8|89210.3|89138.8|448
1645141200000|2022-02-17 23:40:00|89215.8|89165.8|89217.2|89167.2|89224.9|89174.9|89209.4|89159.4|520
1645141500000|2022-02-17 23:45:00|89217.3|89167.3|89206.3|89156.3|89224.1|89174.1|89205.9|89155.9|682
1645141800000|2022-02-17 23:50:00|89208.8|89158.8|89219.2|89169.2|89219.2|89169.2|89199|89149|440
1645142100000|2022-02-17 23:55:00|89206.8|89156.8|89245.2|89195.2|89246.1|89196.1|89206.8|89156.8|1073
1645142400000|2022-02-18 00:00:00|89245.1|89195.1|89248.7|89198.7|89263.2|89213.2|89220.5|89170.5|1474
1645142700000|2022-02-18 00:05:00|89248.1|89198.1|89256|89206|89277.7|89227.7|89195.3|89145.3|1312
1645143000000|2022-02-18 00:10:00|89256.9|89206.9|89292.3|89242.3|89304|89254|89247.6|89197.6|1338
1645143300000|2022-02-18 00:15:00|89292.2|89242.2|89295.3|89245.3|89308.9|89258.9|89287.4|89237.4|1125
1645143600000|2022-02-18 00:20:00|89295.4|89245.4|89302.7|89252.7|89307.5|89257.5|89280.9|89230.9|851
1645143900000|2022-02-18 00:25:00|89302.3|89252.3|89289.3|89239.3|89308.8|89258.8|89284.7|89234.7|606
1645144200000|2022-02-18 00:30:00|89289.2|89239.2|89293.9|89243.9|89303.3|89253.3|89286.8|89236.8|386
1645144500000|2022-02-18 00:35:00|89295.1|89245.1|89299.8|89249.8|89301.4|89251.4|89291|89241|351
1645144800000|2022-02-18 00:40:00|89298.1|89248.1|89291.4|89241.4|89334.9|89284.9|89284.4|89234.4|757
1645145100000|2022-02-18 00:45:00|89291.5|89241.5|89289.8|89239.8|89300.9|89250.9|89281.7|89231.7|490
1645145400000|2022-02-18 00:50:00|89290.9|89240.9|89298.7|89248.7|89302.3|89252.3|89289.3|89239.3|846
1645145700000|2022-02-18 00:55:00|89298.6|89248.6|89315.1|89265.1|89317.9|89267.9|89294.2|89244.2|941
1645146000000|2022-02-18 01:00:00|89314.6|89264.6|89309.5|89259.5|89324|89274|89306.1|89256.1|1347
1645146300000|2022-02-18 01:05:00|89310|89260|89303.2|89253.2|89320.4|89270.4|89293.8|89243.8|920
1645146600000|2022-02-18 01:10:00|89303.1|89253.1|89293.7|89243.7|89308|89258|89292.4|89242.4|756
1645146900000|2022-02-18 01:15:00|89295.7|89245.7|89285.2|89235.2|89304.9|89254.9|89272.5|89127.5|1205
1645147200000|2022-02-18 01:20:00|89284.3|89234.3|89282.1|89232.1|89304.2|89254.2|89279.8|89229.8|935
1645147500000|2022-02-18 01:25:00|89282|89232|89288|89238|89292.1|89242.1|89274.4|89224.4|975
1645147800000|2022-02-18 01:30:00|89288.3|89238.3|89225|89175|89294.1|89242.3|89218.9|89150.2|1829
1645148100000|2022-02-18 01:35:00|89221.5|89171.5|89200.3|89150.3|89234.2|89184.2|89097.7|89013.9|1839
1645148400000|2022-02-18 01:40:00|89200.4|89150.4|89102.7|89052.7|89215.6|89165.6|89040.3|88990.3|1777
1645148700000|2022-02-18 01:45:00|89102.5|89052.5|89160.3|89110.3|89257.8|89178.5|89102.5|89052.5|1736
1645149000000|2022-02-18 01:50:00|89160.2|89110.2|89131.6|89081.6|89181.9|89110.2|89129|89056.3|1347
1645149300000|2022-02-18 01:55:00|89131.9|89081.9|89097.8|89047.8|89175.7|89094.5|89086|89036|1645
1645149600000|2022-02-18 02:00:00|89098.1|89048.1|89069.6|89019.6|89110.9|89060.9|89069.4|89019.4|1331
1645149900000|2022-02-18 02:05:00|89067.6|89017.6|89056.9|89006.9|89091.4|89041.4|89046|88996|1070
1645150200000|2022-02-18 02:10:00|89056.3|89006.3|89034.5|88984.5|89059.9|89009.9|89030.9|88980.9|1131
1645150500000|2022-02-18 02:15:00|89034.6|88984.6|89040|88990|89049.8|88999.8|89029.1|88979.1|1043
1645150800000|2022-02-18 02:20:00|89039.9|88989.9|89042|88992|89053.4|89003.4|89024.6|88974.6|769
1645151100000|2022-02-18 02:25:00|89038.9|88988.9|89115|89065|89127.9|89077.9|89035.8|88985.8|1250
1645151400000|2022-02-18 02:30:00|89113.9|89063.9|89126.5|89076.5|89135.1|89085.1|89105.9|89055.9|1069
1645151700000|2022-02-18 02:35:00|89126.1|89076.1|89174.2|89124.2|89214.9|89164.9|89119|89069|1091
1645152000000|2022-02-18 02:40:00|89173.9|89123.9|89149.6|89099.6|89177.9|89127.9|89082.7|89032.7|795
1645152300000|2022-02-18 02:45:00|89150.5|89100.5|89157.1|89107.1|89159.5|89109.5|89137.4|89087.4|1280
1645152600000|2022-02-18 02:50:00|89156.6|89106.6|89112.6|89062.6|89159.9|89109.9|89112.6|89062.6|1884
1645152900000|2022-02-18 02:55:00|89111.4|89061.4|89113.1|89063.1|89135.3|89085.3|89105.5|89055.5|1825
1645153200000|2022-02-18 03:00:00|89115.4|89065.4|89112.1|89062.1|89121.9|89071.9|89105.4|89055.4|1317
1645153500000|2022-02-18 03:05:00|89113.7|89063.7|89095.2|89045.2|89121.4|89071.4|89090.8|89040.8|838
1645153800000|2022-02-18 03:10:00|89095.7|89045.7|89096.7|89046.7|89103.8|89053.8|89090.6|89040.6|836
1645154100000|2022-02-18 03:15:00|89096.3|89046.3|89096|89046|89104.1|89054.1|89093.8|89043.8|656
1645154400000|2022-02-18 03:20:00|89096.5|89046.5|89096.5|89046.5|89101.4|89051.4|89093.1|89043.1|1077
1645154700000|2022-02-18 03:25:00|89096.7|89046.7|89094.7|89044.7|89108|89058|89093|89043|902
1645155000000|2022-02-18 03:30:00|89095.1|89045.1|89078.9|89028.9|89100.5|89050.5|89075.7|89025.7|1140
1645155300000|2022-02-18 03:35:00|89078.8|89028.8|89081.6|89031.6|89096.6|89046.6|89072.6|89022.6|1203
1645155600000|2022-02-18 03:40:00|89081.4|89031.4|89080.1|89030.1|89091.7|89041.7|89071.9|89021.9|880
1645155900000|2022-02-18 03:45:00|89079.9|89029.9|89080.7|89030.7|89089.8|89039.8|89073.6|89023.6|1009
1645156200000|2022-02-18 03:50:00|89080.9|89030.9|89078|89028|89092.5|89042.5|89071.5|89021.5|717
1645156500000|2022-02-18 03:55:00|89077.5|89027.5|89081.3|89031.3|89088.9|89038.9|89074.3|89024.3|747
1645156800000|2022-02-18 04:00:00|89081.5|89031.5|89081.3|89031.3|89097.4|89047.4|89069.2|89019.2|889
1645157100000|2022-02-18 04:05:00|89081|89031|89019.2|88969.2|89083.2|89033.2|89013.7|88963.7|725
1645157400000|2022-02-18 04:10:00|89019.4|88969.4|89019.5|88969.5|89040.9|88990.9|89009.3|88959.3|1034
1645157700000|2022-02-18 04:15:00|89019|88969|89016.7|88966.7|89027.7|88977.7|89010.8|88960.8|650
1645158000000|2022-02-18 04:20:00|89015.5|88965.5|89015.7|88965.7|89029.3|88979.3|89014.2|88964.2|845
1645158300000|2022-02-18 04:25:00|89015.9|88965.9|89030.5|88980.5|89037.7|88987.7|89013.3|88963.3|761
1645158600000|2022-02-18 04:30:00|89032.1|88982.1|89094.7|89044.7|89102.8|89052.8|89026.9|88976.9|1296
1645158900000|2022-02-18 04:35:00|89094.6|89044.6|89095.4|89045.4|89109|89059|89089.4|89039.4|845
1645159200000|2022-02-18 04:40:00|89095.5|89045.5|89096|89046|89100.8|89050.8|89088.1|89038.1|657
1645159500000|2022-02-18 04:45:00|89097.9|89047.9|89093.1|89043.1|89100.3|89050.3|89089.3|89039.3|783
1645159800000|2022-02-18 04:50:00|89093|89043|89095.9|89045.9|89100.9|89050.9|89087.2|89037.2|618
1645160100000|2022-02-18 04:55:00|89094.4|89044.4|89097.4|89047.4|89101.7|89051.7|89091.5|89041.5|972
1645160400000|2022-02-18 05:00:00|89096.5|89046.5|89097.6|89047.6|89103.9|89053.9|89092.1|89042.1|507
1645160700000|2022-02-18 05:05:00|89097.4|89047.4|89098.5|89048.5|89102.7|89052.7|89091.9|89041.9|447
1645161000000|2022-02-18 05:10:00|89097.6|89047.6|89099.8|89049.8|89107.8|89057.8|89093.5|89043.5|613
1645161300000|2022-02-18 05:15:00|89099.3|89049.3|89094.6|89044.6|89105.4|89055.4|89091.3|89041.3|566
1645161600000|2022-02-18 05:20:00|89094.7|89044.7|89129.2|89079.2|89134.9|89084.9|89090.8|89040.8|920
1645161900000|2022-02-18 05:25:00|89128.2|89078.2|89081.6|89031.6|89163.2|89113.2|88984.7|88934.7|1653
1645162200000|2022-02-18 05:30:00|89080.7|89030.7|89076.3|89026.3|89083.2|89033.2|89068.1|89018.1|737
1645162500000|2022-02-18 05:35:00|89076.6|89026.6|89063|89013|89078.4|89028.4|89052.7|89002.7|962
1645162800000|2022-02-18 05:40:00|89062.7|89012.7|89048.5|88998.5|89071.8|89021.8|89044|88994|900
1645163100000|2022-02-18 05:45:00|89048.6|88998.6|89023.7|88973.7|89049.4|88999.4|89019.5|88969.5|817
1645163400000|2022-02-18 05:50:00|89023.8|88973.8|89060.1|89010.1|89095.9|89045.9|89020.2|88970.2|912
1645163700000|2022-02-18 05:55:00|89058.4|89008.4|89068.4|89018.4|89069.2|89019.2|89051.1|89001.1|698
1645164000000|2022-02-18 06:00:00|89068.8|89018.8|88993.5|88943.5|89068.8|89018.8|88981.1|88931.1|1116
1645164300000|2022-02-18 06:05:00|88993.7|88943.7|88998|88948|89002.8|88952.8|88979.6|88929.6|759
1645164600000|2022-02-18 06:10:00|88999.2|88949.2|88982|88932|89000.3|88950.3|88974.4|88924.4|820
1645164900000|2022-02-18 06:15:00|88980.1|88930.1|88970.1|88920.1|89008.1|88958.1|88962.5|88912.5|918
1645165200000|2022-02-18 06:20:00|88970.6|88920.6|88965.7|88915.7|89093.1|89043.1|88960.9|88910.9|1038
1645165500000|2022-02-18 06:25:00|88965.4|88915.4|88965.4|88915.4|88976.9|88926.9|88960.2|88910.2|865
1645165800000|2022-02-18 06:30:00|88966.7|88916.7|89017.6|88967.6|89074.5|89024.5|88961.1|88911.1|1057
1645166100000|2022-02-18 06:35:00|89018|88968|88966.4|88916.4|89025.8|88980.1|88965.8|88915.8|936
1645166400000|2022-02-18 06:40:00|88965.4|88915.4|88949.3|88899.3|88975.2|88925.2|88945|88895|834
1645166700000|2022-02-18 06:45:00|88950.4|88900.4|88996.4|88946.4|89019.8|88969.8|88949.1|88899.1|910
1645167000000|2022-02-18 06:50:00|88996.6|88946.6|88971.9|88921.9|88996.6|88946.6|88951.1|88901.1|780
1645167300000|2022-02-18 06:55:00|88972|88922|89072|88872|89083.6|88948.9|88967.7|88868.2|1122
1645167600000|2022-02-18 07:00:00|89071.8|88871.8|89006.6|88956.6|89091.4|88987.7|88990.1|88865.9|1436
1645167900000|2022-02-18 07:05:00|89009.3|88959.3|88990.9|88965.9|89033.2|89000.6|88987.6|88955|1201
1645168200000|2022-02-18 07:10:00|88991.5|88966.5|88958.9|88933.9|88991.5|88966.5|88941.9|88902.2|1165
1645168500000|2022-02-18 07:15:00|88959.1|88934.1|89003.7|88978.7|89004.6|88979.6|88957.1|88932.1|1004
1645168800000|2022-02-18 07:20:00|89003.9|88978.9|89000.4|88975.4|89018.4|88983|88979.8|88947|962
1645169100000|2022-02-18 07:25:00|89000.5|88975.5|89083.3|89058.3|89104.5|89069.2|88998.5|88970.1|1258
1645169400000|2022-02-18 07:30:00|89083|89058|89170.7|89145.7|89176.2|89145.9|89070.6|89045.6|1457
1645169700000|2022-02-18 07:35:00|89169.3|89144.3|89174.9|89149.9|89182.7|89157.7|89125.1|89100.1|1464
1645170000000|2022-02-18 07:40:00|89177.3|89152.3|89199.8|89149.8|89202|89173.4|89163.4|89138.4|893
1645170300000|2022-02-18 07:45:00|89199.3|89149.3|89152|89127|89199.4|89164.2|89146|89110.1|812
1645170600000|2022-02-18 07:50:00|89151.7|89126.7|89158.2|89133.2|89173|89145.1|89127.7|89091.7|1068
1645170900000|2022-02-18 07:55:00|89158.9|89133.9|89160.1|89135.1|89187.2|89162.2|89126.6|89094.3|1327
1645171200000|2022-02-18 08:00:00|89160.6|89135.6|89051.9|89026.9|89160.6|89135.6|89027.1|88997.8|1478
1645171500000|2022-02-18 08:05:00|89051.7|89026.7|89092.4|89067.4|89125|89093.2|89025.2|88997.7|1575
1645171800000|2022-02-18 08:10:00|89092.2|89067.2|89058.1|89033.1|89092.4|89067.4|89032.1|89002.1|1493
1645172100000|2022-02-18 08:15:00|89057.8|89032.8|89040.6|89015.6|89070.4|89045.4|89015.7|88990.7|1384
1645172400000|2022-02-18 08:20:00|89045.4|89020.4|89129.8|89104.8|89137.7|89112.7|89035|89010|1306
1645172700000|2022-02-18 08:25:00|89129.6|89104.6|89020.7|88995.7|89135.5|89110.5|89016.9|88983|1493
1645173000000|2022-02-18 08:30:00|89020.5|88995.5|88980|88955|89049.4|89010.5|88978.8|88947.8|1516
1645173300000|2022-02-18 08:35:00|88979.5|88954.5|88969.3|88944.3|88998.8|88973.8|88952.4|88927.4|1622
1645173600000|2022-02-18 08:40:00|88969.1|88944.1|88966.1|88941.1|89008.8|88971.9|88944.3|88913.5|1348
1645173900000|2022-02-18 08:45:00|88965.4|88940.4|89040.9|89015.9|89061.4|89025.9|88948.7|88923.7|1412
1645174200000|2022-02-18 08:50:00|89040.7|89015.7|89050.5|89025.5|89088.8|89054.7|89038.1|89013.1|1497
1645174500000|2022-02-18 08:55:00|89049.1|89024.1|89063.8|89038.8|89078.1|89053.1|89022.2|88997.2|1516
1645174800000|2022-02-18 09:00:00|89064.8|89039.8|89059.5|89034.5|89084.8|89059.8|89014.8|88989.8|1664
1645175100000|2022-02-18 09:05:00|89060.2|89035.2|89112|89087|89116.1|89091.1|89028.2|89003.2|1567
1645175400000|2022-02-18 09:10:00|89112.3|89087.3|89187.7|89162.7|89214.9|89178.7|89099.1|89074.1|1766
1645175700000|2022-02-18 09:15:00|89186.7|89161.7|89169.8|89144.8|89200.3|89175.3|89153.7|89128.7|1650
1645176000000|2022-02-18 09:20:00|89169.5|89144.5|89183.2|89158.2|89241.8|89216.8|89169.5|89144.5|1394
1645176300000|2022-02-18 09:25:00|89182.9|89157.9|89198.4|89173.4|89265.6|89240.6|89182.5|89157.5|1536
1645176600000|2022-02-18 09:30:00|89198.5|89173.5|89189|89164|89214.7|89189.7|89184.7|89159.7|1576
1645176900000|2022-02-18 09:35:00|89189.1|89164.1|89207.6|89182.6|89209.3|89184.3|89161.3|89136.3|1587
1645177200000|2022-02-18 09:40:00|89208.6|89183.6|89193|89168|89211.6|89186.6|89174.9|89149.9|1365
1645177500000|2022-02-18 09:45:00|89193.5|89168.5|89207.6|89182.6|89219.9|89194.9|89176.9|89151.9|1386
1645177800000|2022-02-18 09:50:00|89208.3|89183.3|89202.5|89177.5|89209.9|89184.9|89175.9|89150.9|1260
1645178100000|2022-02-18 09:55:00|89202.3|89177.3|89188.3|89163.3|89204|89179|89137.2|89112.2|1381
1645178400000|2022-02-18 10:00:00|89188.1|89163.1|89176.1|89151.1|89198.5|89173.5|89154.3|89129.3|1428
1645178700000|2022-02-18 10:05:00|89176.5|89151.5|89277.8|89252.8|89300.8|89275.8|89172.4|89147.4|1421
1645179000000|2022-02-18 10:10:00|89277.9|89252.9|89272.6|89247.6|89335.7|89310.7|89271.7|89246.7|1507
1645179300000|2022-02-18 10:15:00|89272.7|89247.7|89242|89217|89290|89265|89203|89178|1584
1645179600000|2022-02-18 10:20:00|89241.9|89216.9|89247.7|89222.7|89262.6|89237.6|89205.8|89170.4|1528
1645179900000|2022-02-18 10:25:00|89247.2|89222.2|89287.5|89262.5|89287.5|89262.5|89218.6|89183.3|1531
1645180200000|2022-02-18 10:30:00|89287.7|89262.7|89290.5|89265.5|89295.3|89270.3|89269|89244|1397
1645180500000|2022-02-18 10:35:00|89290.7|89265.7|89286.4|89261.4|89330.4|89305.4|89276.7|89251.7|1304
1645180800000|2022-02-18 10:40:00|89287|89262|89275.4|89250.4|89320.1|89281.8|89265.5|89240.5|1263
1645181100000|2022-02-18 10:45:00|89275.5|89250.5|89275.8|89250.8|89311.7|89286.7|89253.6|89228.6|1367
1645181400000|2022-02-18 10:50:00|89275.9|89250.9|89316.2|89291.2|89337.5|89312.5|89275.8|89250.8|1413
1645181700000|2022-02-18 10:55:00|89315.3|89290.3|89371.2|89346.2|89386.1|89361.1|89307.7|89282.7|1329
1645182000000|2022-02-18 11:00:00|89371.8|89346.8|89427.7|89402.7|89443.8|89418.8|89371.8|89346.8|1435
1645182300000|2022-02-18 11:05:00|89427.6|89402.6|89420.8|89395.8|89444|89419|89403.2|89378.2|1338
1645182600000|2022-02-18 11:10:00|89420.7|89395.7|89446.2|89421.2|89492.5|89467.5|89404.5|89379.5|1527
1645182900000|2022-02-18 11:15:00|89445.9|89420.9|89426.3|89401.3|89447.1|89422.1|89396.8|89371.8|1456
1645183200000|2022-02-18 11:20:00|89426.5|89401.5|89483.5|89458.5|89495|89470|89403|89378|1534
1645183500000|2022-02-18 11:25:00|89483.9|89458.9|89510|89485|89518.8|89493.8|89474.7|89449.7|1461
1645183800000|2022-02-18 11:30:00|89509.9|89484.9|89430.4|89405.4|89517|89492|89430.4|89405.4|1468
1645184100000|2022-02-18 11:35:00|89430.1|89405.1|89366.4|89341.4|89430.1|89405.1|89364.2|89339.2|1299
1645184400000|2022-02-18 11:40:00|89366.7|89341.7|89452.6|89427.6|89483.2|89453.5|89364.4|89339.4|1382
1645184700000|2022-02-18 11:45:00|89452.7|89427.7|89484.7|89459.7|89495.2|89470.2|89441|89416|1389
1645185000000|2022-02-18 11:50:00|89484.6|89459.6|89455.2|89430.2|89500.9|89475.9|89438.6|89413.6|1289
1645185300000|2022-02-18 11:55:00|89455.5|89430.5|89412.1|89387.1|89473.2|89448.2|89406.8|89381.8|1578
1645185600000|2022-02-18 12:00:00|89414.3|89389.3|89385.9|89360.9|89419.2|89394.2|89366.4|89341.4|1342
1645185900000|2022-02-18 12:05:00|89385.2|89360.2|89414.2|89389.2|89438.8|89413.8|89353.5|89328.5|1547
1645186200000|2022-02-18 12:10:00|89412.9|89387.9|89382.5|89357.5|89432.4|89407.4|89375.8|89350.8|1428
1645186500000|2022-02-18 12:15:00|89382.2|89357.2|89382.1|89357.1|89437.7|89412.7|89366.8|89341.8|1325
1645186800000|2022-02-18 12:20:00|89381.9|89356.9|89359.7|89334.7|89405.9|89380.9|89350.8|89325.8|1438
1645187100000|2022-02-18 12:25:00|89360.2|89335.2|89322.6|89297.6|89371.3|89346.3|89305.6|89280.6|1354
1645187400000|2022-02-18 12:30:00|89322.4|89297.4|89275.6|89250.6|89323.8|89298.8|89244.5|89219.5|1390
1645187700000|2022-02-18 12:35:00|89275.1|89250.1|89272.8|89247.8|89291.8|89266.8|89255.5|89230.5|1211
1645188000000|2022-02-18 12:40:00|89272.3|89247.3|89238.4|89213.4|89284.9|89259.9|89231.3|89206.3|1188
1645188300000|2022-02-18 12:45:00|89238.5|89213.5|89237.7|89212.7|89265.3|89240.3|89217.8|89192.8|1349
1645188600000|2022-02-18 12:50:00|89238.2|89213.2|89248.9|89223.9|89254.6|89229.6|89209.8|89184.8|1192
1645188900000|2022-02-18 12:55:00|89248|89223|89203.4|89178.4|89255.4|89230.4|89189.6|89164.6|1755
1645189200000|2022-02-18 13:00:00|89203.1|89178.1|89244.9|89219.9|89262.2|89237.2|89175.8|89150.8|1562
1645189500000|2022-02-18 13:05:00|89244.2|89219.2|89286.8|89261.8|89291.4|89261.9|89186.3|89161.3|1386
1645189800000|2022-02-18 13:10:00|89287.3|89262.3|89385.4|89360.4|89392.7|89362.5|89282|89257|1863
1645190100000|2022-02-18 13:15:00|89385.6|89360.6|89356.2|89331.2|89421|89387.8|89339.1|89314.1|1886
1645190400000|2022-02-18 13:20:00|89354.7|89329.7|89364.4|89339.4|89373.1|89348.1|89342.8|89317.8|1614
1645190700000|2022-02-18 13:25:00|89364.1|89339.1|89409.4|89384.4|89456|89431|89364.1|89339.1|1685
1645191000000|2022-02-18 13:30:00|89408.6|89383.6|89395.8|89370.8|89430.3|89405.3|89391.4|89366.4|1718
1645191300000|2022-02-18 13:35:00|89395.6|89370.6|89324.1|89299.1|89395.6|89370.6|89321.7|89296.7|1580
1645191600000|2022-02-18 13:40:00|89324.4|89299.4|89328.9|89303.9|89342|89317|89306.9|89281.9|1361
1645191900000|2022-02-18 13:45:00|89329.2|89304.2|89404.8|89379.8|89407.1|89382.1|89328.7|89303.7|1549
1645192200000|2022-02-18 13:50:00|89405|89380|89400.3|89375.3|89444.1|89419.1|89391.1|89361.9|1309
1645192500000|2022-02-18 13:55:00|89400.4|89375.4|89471|89446|89492.8|89457.9|89393|89368|1606
1645192800000|2022-02-18 14:00:00|89472.1|89447.1|89470.1|89445.1|89499.9|89474.9|89450.3|89425.3|1493
1645193100000|2022-02-18 14:05:00|89468.9|89443.9|89542.2|89517.2|89550.4|89525.4|89465.9|89440.9|1626
1645193400000|2022-02-18 14:10:00|89540.4|89515.4|89651.5|89626.5|89667.4|89628.1|89520|89495|1696
1645193700000|2022-02-18 14:15:00|89653.2|89628.2|89639.2|89614.2|89663.6|89628.2|89587.9|89558.8|1588
1645194000000|2022-02-18 14:20:00|89639.4|89614.4|89586.5|89561.5|89658.1|89624.3|89575|89550|1408
1645194300000|2022-02-18 14:25:00|89586.6|89561.6|89564.5|89539.5|89653.3|89628.3|89553.3|89515|1579
1645194600000|2022-02-18 14:30:00|89564.8|89539.8|89634.1|89609.1|89636|89611|89553.8|89528.8|1779
1645194900000|2022-02-18 14:35:00|89634.6|89609.6|89608.1|89583.1|89712.7|89673.4|89547.7|89522.5|1870
1645195200000|2022-02-18 14:40:00|89611.7|89586.7|89715.1|89690.1|89724.6|89699.6|89597.7|89572.7|1864
1645195500000|2022-02-18 14:45:00|89715.5|89690.5|89600.8|89575.8|89753.5|89716.2|89600.8|89575.8|1584
1645195800000|2022-02-18 14:50:00|89600.5|89575.5|89556.1|89531.1|89615.4|89590.4|89532.2|89507.2|1753
1645196100000|2022-02-18 14:55:00|89556.2|89531.2|89543.3|89493.3|89582.7|89546.8|89513.6|89485.7|1915
1645196400000|2022-02-18 15:00:00|89543.5|89493.5|89567.9|89542.9|89608|89569.6|89531|89488.8|1865
1645196700000|2022-02-18 15:05:00|89568.1|89543.1|89551.9|89526.9|89601.5|89567.4|89532|89493.8|1993
1645197000000|2022-02-18 15:10:00|89550.5|89525.5|89604.5|89579.5|89646.9|89609.2|89536.9|89498.5|1671
1645197300000|2022-02-18 15:15:00|89602.7|89577.7|89647.4|89622.4|89677.6|89641.6|89508|89469.9|1875
1645197600000|2022-02-18 15:20:00|89647|89622|89690.8|89665.8|89716.2|89681.7|89632|89598.2|1737
1645197900000|2022-02-18 15:25:00|89691.2|89666.2|89686.7|89661.7|89722.2|89686.4|89675.4|89640|1478
1645198200000|2022-02-18 15:30:00|89685.7|89660.7|89717.2|89692.2|89801.1|89761.6|89682.1|89657.1|1732
1645198500000|2022-02-18 15:35:00|89717.3|89692.3|89732.1|89707.1|89755.2|89730.2|89694|89669|1667
1645198800000|2022-02-18 15:40:00|89732.5|89707.5|89853|89828|89877.5|89852.5|89731|89706|1851
1645199100000|2022-02-18 15:45:00|89852.4|89827.4|89869.2|89844.2|89932|89907|89811.4|89770.5|1825
1645199400000|2022-02-18 15:50:00|89869.8|89844.8|89844.7|89819.7|89876.1|89849.1|89791.4|89756.8|2103
1645199700000|2022-02-18 15:55:00|89847|89822|89893.8|89868.8|89928.8|89893|89846.2|89811.8|1902
1645200000000|2022-02-18 16:00:00|89893.4|89868.4|90014.2|89989.2|90031|89994.8|89889.3|89860.6|1826
1645200300000|2022-02-18 16:05:00|90013.9|89988.9|90068.9|90018.9|90082.1|90056.2|89972.1|89926.1|1996
1645200600000|2022-02-18 16:10:00|90070|90020|89932.4|89907.4|90070.9|90034.3|89922.7|89875.6|1921
1645200900000|2022-02-18 16:15:00|89933.2|89908.2|89905.7|89880.7|89959.8|89920.8|89896.2|89858.8|1666
1645201200000|2022-02-18 16:20:00|89905.9|89880.9|89886.5|89836.5|89917.6|89884.4|89849.6|89812.4|1655
1645201500000|2022-02-18 16:25:00|89884.4|89834.4|89844.1|89794.1|89884.4|89834.4|89807.3|89760.2|1726
1645201800000|2022-02-18 16:30:00|89845.9|89795.9|89899.5|89849.5|89928.3|89878.3|89810.8|89767.8|1831
1645202100000|2022-02-18 16:35:00|89899.2|89849.2|89935.4|89885.4|89943.2|89893.2|89872.3|89822.3|1604
1645202400000|2022-02-18 16:40:00|89935.5|89885.5|89930.9|89880.9|89953.5|89908.7|89907.9|89871.7|1494
1645202700000|2022-02-18 16:45:00|89930.8|89880.8|89916|89866|89937.8|89899.4|89897.2|89856.3|1551
1645203000000|2022-02-18 16:50:00|89915.6|89865.6|89983.9|89933.9|90011.1|89971.3|89910|89860|1753
1645203300000|2022-02-18 16:55:00|89983.2|89933.2|89993.4|89943.4|90011.3|89975.8|89928.2|89887.4|1674
1645203600000|2022-02-18 17:00:00|89993.3|89943.3|90012.7|89962.7|90042|89992|89976.3|89926.3|1632
1645203900000|2022-02-18 17:05:00|90012.5|89962.5|89992.9|89942.9|90031.2|89981.2|89969.5|89876.2|1696
1645204200000|2022-02-18 17:10:00|89992.7|89942.7|90002.4|89952.4|90009.6|89959.6|89990.7|89940.7|1411
1645204500000|2022-02-18 17:15:00|90002.1|89952.1|90008.1|89958.1|90010.2|89960.2|89992.5|89942.5|1198
1645204800000|2022-02-18 17:20:00|90009.3|89959.3|90003|89978|90019.7|89982.1|89996|89957.3|1303
1645205100000|2022-02-18 17:25:00|90002.9|89977.9|90000.9|89950.9|90017.1|89982.1|89987.1|89945.6|1192
1645205400000|2022-02-18 17:30:00|90001.2|89951.2|90017.8|89967.8|90036.5|89986.5|89996.2|89946.2|1656
1645205700000|2022-02-18 17:35:00|90017.9|89967.9|90011|89961|90033.3|89983.3|90002.9|89952.9|1405
1645206000000|2022-02-18 17:40:00|90011.1|89961.1|90039.7|89989.7|90063.1|90013.1|89956.9|89906.9|1771
1645206300000|2022-02-18 17:45:00|90039.6|89989.6|90027.3|89977.3|90043.4|89999.9|90017.4|89967.4|1251
1645206600000|2022-02-18 17:50:00|90027.9|89977.9|90040.1|89990.1|90040.8|90002.4|90001.8|89901.2|1397
1645206900000|2022-02-18 17:55:00|90039.8|89989.8|90024.1|89974.1|90046.8|89996.8|90009.8|89963.7|1318
1645207200000|2022-02-18 18:00:00|90024.6|89974.6|89998.7|89948.7|90043.7|89993.7|89998.7|89948.7|1371
1645207500000|2022-02-18 18:05:00|89998.5|89948.5|89990.7|89940.7|90026.2|89987.2|89990.4|89940.4|1214
1645207800000|2022-02-18 18:10:00|89990.5|89940.5|90001|89951|90003.6|89953.6|89969.8|89919.8|1112
1645208100000|2022-02-18 18:15:00|90000.6|89950.6|89977.4|89927.4|90012.5|89962.5|89972.8|89922.8|1213
1645208400000|2022-02-18 18:20:00|89976.5|89926.5|89932.8|89882.8|89978.3|89928.3|89924|89874|1155
1645208700000|2022-02-18 18:25:00|89932.9|89882.9|89963.3|89913.3|89963.5|89913.5|89932.9|89882.9|1093
1645209000000|2022-02-18 18:30:00|89964.2|89914.2|89953.5|89903.5|89975.5|89925.5|89950.7|89900.7|1110
1645209300000|2022-02-18 18:35:00|89953.6|89903.6|89962.6|89912.6|89968.8|89923.3|89944.8|89899.1|1173
1645209600000|2022-02-18 18:40:00|89962.7|89912.7|89975.6|89925.6|89993.4|89943.4|89960.1|89910.1|855
1645209900000|2022-02-18 18:45:00|89975.5|89925.5|89964.1|89914.1|89977.9|89939.7|89951.9|89912.5|696
1645210200000|2022-02-18 18:50:00|89963.9|89913.9|89916.8|89866.8|89969.3|89930.7|89915.6|89865.6|768
1645210500000|2022-02-18 18:55:00|89916.6|89866.6|89971.7|89921.7|89976.4|89926.4|89908.6|89864.5|1184
1645210800000|2022-02-18 19:00:00|89970.5|89920.5|89958.4|89933.4|89995.7|89953|89957.5|89917.5|1159
1645211100000|2022-02-18 19:05:00|89958.8|89933.8|89965.7|89940.7|89979.6|89946.7|89954|89921.9|809
1645211400000|2022-02-18 19:10:00|89965.8|89940.8|89941.8|89891.8|89986.4|89949|89928.1|89878.1|1177
1645211700000|2022-02-18 19:15:00|89942.2|89892.2|89917.4|89867.4|89944.7|89895.1|89898.4|89848.4|1238
1645212000000|2022-02-18 19:20:00|89916.8|89866.8|89890.3|89840.3|89921.9|89872.6|89886.1|89838.6|1071
1645212300000|2022-02-18 19:25:00|89890|89840|89824.3|89774.3|89898|89859|89809.1|89759.1|1454
1645212600000|2022-02-18 19:30:00|89825.2|89775.2|89796.5|89746.5|89828.4|89778.4|89777.3|89727.3|1125
1645212900000|2022-02-18 19:35:00|89796.4|89746.4|89895.2|89845.2|89901.5|89851.5|89795.4|89745.4|1272
1645213200000|2022-02-18 19:40:00|89895|89845|89894.9|89844.9|89903.3|89853.3|89872.1|89822.1|1126
1645213500000|2022-02-18 19:45:00|89895.9|89845.9|89907|89857|89918.2|89868.2|89868.6|89834.2|1092
1645213800000|2022-02-18 19:50:00|89907.8|89857.8|89783.3|89733.3|89920.4|89870.4|89783.3|89725.5|1354
1645214100000|2022-02-18 19:55:00|89783|89733|89880|89830|89887.8|89837.8|89782.8|89732.8|1663
1645214400000|2022-02-18 20:00:00|89879.3|89829.3|89864.8|89814.8|89881.6|89831.6|89828.7|89778.7|1400
1645214700000|2022-02-18 20:05:00|89864.6|89814.6|89862.4|89812.4|89875.9|89837.2|89837.2|89787.2|1344
1645215000000|2022-02-18 20:10:00|89863.8|89813.8|89855.3|89805.3|89866.9|89818.6|89822.5|89772.5|1479
1645215300000|2022-02-18 20:15:00|89855.4|89805.4|89912.8|89862.8|89915.3|89865.3|89822.7|89772.7|1468
1645215600000|2022-02-18 20:20:00|89912.9|89862.9|89890.7|89840.7|89914.6|89864.6|89884.7|89834.7|1024
1645215900000|2022-02-18 20:25:00|89890.1|89840.1|89911.1|89861.1|89912.6|89862.6|89880.8|89830.8|1011
1645216200000|2022-02-18 20:30:00|89909.8|89859.8|89990.9|89940.9|89992.7|89942.7|89908.9|89858.9|1380
1645216500000|2022-02-18 20:35:00|89990.1|89940.1|89931|89881|89990.3|89940.3|89926.8|89876.8|1586
1645216800000|2022-02-18 20:40:00|89930.6|89880.6|89865|89815|89931.6|89881.6|89856.6|89806.6|1034
1645217100000|2022-02-18 20:45:00|89864.6|89814.6|89863.3|89813.3|89877|89827|89843.7|89793.7|1171
1645217400000|2022-02-18 20:50:00|89865.1|89815.1|89911.1|89861.1|89924.9|89874.9|89859.7|89809.7|1114
1645217700000|2022-02-18 20:55:00|89911.4|89861.4|89913.8|89863.8|89925.4|89880.5|89893.2|89849.4|981
1645218000000|2022-02-18 21:00:00|89910.7|89860.7|89904.5|89854.5|89916.8|89866.8|89897|89847|628
1645218300000|2022-02-18 21:05:00|89902|89852|89909.5|89859.5|89913.7|89863.7|89896.8|89846.8|467
1645218600000|2022-02-18 21:10:00|89909.9|89859.9|89903.7|89853.7|89913.4|89867|89892|89843.5|526
1645218900000|2022-02-18 21:15:00|89903.9|89853.9|89875.6|89825.6|89903.9|89853.9|89866.8|89816.8|516
1645219200000|2022-02-18 21:20:00|89874.8|89824.8|89871.8|89821.8|89877|89827|89859.1|89809.1|335
1645219500000|2022-02-18 21:25:00|89866.1|89816.1|89884.2|89834.2|89897.5|89847.5|89864.9|89814.9|531
1645219800000|2022-02-18 21:30:00|89888.8|89838.8|89889.2|89839.2|89893.6|89843.6|89866.4|89816.4|396
1645220100000|2022-02-18 21:35:00|89889.3|89839.3|89923.6|89873.6|89927.1|89877.1|89886.2|89836.2|406
1645220400000|2022-02-18 21:40:00|89924|89874|89938|89888|89945|89895|89917|89867|320
1645220700000|2022-02-18 21:45:00|89940|89890|89962.4|89912.4|89970.6|89920.6|89938|89888|343
1645221000000|2022-02-18 21:50:00|89971|89921|90023.4|89832.9|90050.1|89921.4|89949.6|89830.6|457
1645221300000|2022-02-18 21:55:00|89989.3|89789.3|89996.5|89796.5|90026.4|89826.4|89867.7|89667.7|512
1645390800000|2022-02-20 21:00:00|89933.1|89708.1|89933.1|89708.1|89952.6|89727.6|89933.1|89708.1|6
1645391100000|2022-02-20 21:05:00|89949.5|89724.5|89933.1|89708.1|89949.5|89724.5|89933.1|89708.1|7
1645392300000|2022-02-20 21:25:00|89954.8|89729.8|89914.8|89844.8|90000|89844.8|89914.8|89729.8|4
1645392600000|2022-02-20 21:30:00|89913.2|89843.2|89911.6|89841.6|89913.2|89843.2|89911.6|89841.6|2
1645392900000|2022-02-20 21:35:00|89954.8|89729.8|89954.8|89729.8|89954.8|89843.2|89911.6|89729.8|4
1645393200000|2022-02-20 21:40:00|89911.6|89841.6|89911.9|89841.9|89913.2|89843.2|89911.6|89841.6|4
1645393500000|2022-02-20 21:45:00|89913.5|89843.5|89913.3|89843.3|89913.5|89843.5|89913.3|89843.3|3
1645393800000|2022-02-20 21:50:00|89913.5|89843.5|89911.3|89841.3|89915|89845|89908.5|89838.5|12
1645394100000|2022-02-20 21:55:00|89909.2|89839.2|89953.5|89728.5|89975.3|89840.8|89888.7|89728.5|24
1645394400000|2022-02-20 22:00:00|89949.5|89724.5|89978.3|89778.3|89989.7|89830.7|89869.3|89714.2|41
1645394700000|2022-02-20 22:05:00|89975.4|89775.4|89925.9|89744.4|89983.3|89783.3|89895.8|89695.8|76
1645395000000|2022-02-20 22:10:00|89905.6|89705.6|89936.1|89736.1|89951.2|89764.7|89893|89693|216
1645395300000|2022-02-20 22:15:00|89938.1|89738.1|89942.7|89742.7|89954.1|89754.1|89901.3|89701.3|172
1645395600000|2022-02-20 22:20:00|89943.7|89743.7|89959.5|89759.5|89982.7|89782.7|89901.8|89701.8|272
1645395900000|2022-02-20 22:25:00|89950.7|89750.7|89966.1|89766.1|89990.6|89790.6|89881.2|89681.2|211
1645396200000|2022-02-20 22:30:00|89965.9|89765.9|89938.6|89738.6|89976.8|89776.8|89914.2|89714.2|423
1645396500000|2022-02-20 22:35:00|89951.1|89751.1|89955.8|89755.8|89962.7|89762.7|89915.2|89715.2|356
1645396800000|2022-02-20 22:40:00|89953.9|89753.9|89947.3|89747.3|89968.9|89768.9|89926.5|89726.5|327
1645397100000|2022-02-20 22:45:00|89939.9|89739.9|89951|89751|89959.2|89759.2|89925|89725|279
1645397400000|2022-02-20 22:50:00|89950.4|89750.4|89956.2|89756.2|89960.8|89760.8|89916.3|89716.3|242
1645397700000|2022-02-20 22:55:00|89956.3|89756.3|89969.4|89769.4|89972.7|89772.7|89912.3|89712.3|258
1645398000000|2022-02-20 23:00:00|89960.6|89760.6|90041.6|89841.6|90054.6|89855.1|89942.3|89742.3|1096
1645398300000|2022-02-20 23:05:00|90042.5|89842.5|90006.1|89864.7|90042.9|89913.9|89947.1|89814.9|675
1645398600000|2022-02-20 23:10:00|90004.3|89865.4|90003.9|89852.8|90047.9|89926.9|89951.2|89832|745
1645398900000|2022-02-20 23:15:00|89999.6|89858.1|90003|89861.8|90041.4|89921.7|89950.5|89820.2|603
1645399200000|2022-02-20 23:20:00|89998.2|89864.6|90021|89858.3|90047.2|89923.5|89945.7|89823.5|607
1645399500000|2022-02-20 23:25:00|90021.2|89858.4|90044.6|89888.1|90067|89969.5|89956.9|89768.3|1690
1645399800000|2022-02-20 23:30:00|90071.5|89879.9|90029.4|89850.5|90092.5|89960.2|89965.1|89765.1|1351
1645400100000|2022-02-20 23:35:00|90040.6|89840.6|89975.7|89797.6|90064.6|89933.1|89955.2|89760.5|1005
1645400400000|2022-02-20 23:40:00|89972.8|89799.7|89908.8|89858.8|90001.1|89874.2|89898.6|89783.4|901
1645400700000|2022-02-20 23:45:00|89909.4|89859.4|89825.7|89670.4|89974.2|89866.2|89792.8|89640.3|926
1645401000000|2022-02-20 23:50:00|89825.1|89670.5|89832.1|89670.6|89835.7|89680.4|89803.4|89627.7|812
1645401300000|2022-02-20 23:55:00|89833|89669.8|89844.7|89656.8|89857.6|89702.1|89821.4|89641.4|673
1645401600000|2022-02-21 00:00:00|89842.8|89658.8|89890.2|89751.2|89990.4|89854.8|89804|89654.7|1673
1645401900000|2022-02-21 00:05:00|89883.7|89751.5|89845.8|89795.8|89896.7|89803.2|89826.8|89730.3|1081
1645402200000|2022-02-21 00:10:00|89845.4|89795.4|89792.9|89742.9|89889.6|89805.1|89781.7|89690.1|1190
1645402500000|2022-02-21 00:15:00|89792.8|89742.8|89761.1|89711.1|89818.1|89747.3|89756.7|89659.6|891
1645402800000|2022-02-21 00:20:00|89760.5|89710.5|89793.2|89743.2|89847.2|89756.9|89755.5|89679.4|895
1645403100000|2022-02-21 00:25:00|89792.6|89742.6|89791.9|89741.9|89837.1|89751.4|89776.4|89680.2|783
1645403400000|2022-02-21 00:30:00|89791.3|89741.3|89783.9|89733.9|89834.7|89746|89761.8|89669.5|1114
1645403700000|2022-02-21 00:35:00|89784.4|89734.4|89792.7|89742.7|89829.4|89747.5|89773.6|89685.2|1421
1645404000000|2022-02-21 00:40:00|89791.4|89741.4|89796.8|89746.8|89804.2|89754.2|89771|89721|1728
1645404300000|2022-02-21 00:45:00|89796.1|89746.1|89830.2|89780.2|89840.8|89790.8|89792.1|89742.1|1176
1645404600000|2022-02-21 00:50:00|89830|89780|89652.7|89602.7|89842.7|89792.7|89647.6|89549.2|1624
1645404900000|2022-02-21 00:55:00|89651.1|89601.1|89635.4|89585.4|89776.4|89639|89563.3|89484.4|1686
1645405200000|2022-02-21 01:00:00|89633.9|89583.9|89736.8|89686.8|89778.7|89686.9|89633.9|89548.3|1446
1645405500000|2022-02-21 01:05:00|89774.9|89648.7|89704.4|89654.4|89779.1|89692.6|89688|89600.8|1141
1645405800000|2022-02-21 01:10:00|89702.3|89652.3|89704.4|89654.4|89760.5|89664|89691.2|89603.5|847
1645406100000|2022-02-21 01:15:00|89712|89662|89718.2|89668.2|89881.4|89742.2|89695.2|89615.2|1026
1645406400000|2022-02-21 01:20:00|89717.6|89667.6|89749.1|89623.7|89763.6|89688.3|89705.2|89619.5|973
1645406700000|2022-02-21 01:25:00|89750.3|89624.1|89717.6|89667.6|89768.6|89668.7|89700.5|89617.5|831
1645407000000|2022-02-21 01:30:00|89719.1|89669.1|89694.9|89644.9|89738.1|89688.1|89684.5|89634.5|1397
1645407300000|2022-02-21 01:35:00|89695.8|89645.8|89654.1|89604.1|89734.3|89663.2|89636.6|89553.4|1423
1645407600000|2022-02-21 01:40:00|89649.6|89599.6|89647.8|89510.4|89697.2|89607|89596.4|89504.7|1346
1645407900000|2022-02-21 01:45:00|89644.1|89510.9|89550.2|89500.2|89649.8|89566.1|89540|89451.5|1546
1645408200000|2022-02-21 01:50:00|89550|89500|89558.8|89508.8|89593.5|89524.2|89535.8|89465.5|972
1645408500000|2022-02-21 01:55:00|89559.6|89509.6|89601.6|89551.6|89634.8|89564.4|89547.3|89482.8|923
1645408800000|2022-02-21 02:00:00|89602.3|89552.3|89612.8|89562.8|89624.2|89574.2|89592.3|89542.3|1393
1645409100000|2022-02-21 02:05:00|89611.1|89561.1|89645.7|89595.7|89677|89597.4|89599.6|89523.3|2194
1645409400000|2022-02-21 02:10:00|89645|89595|89593.8|89543.8|89651.4|89597.5|89579.8|89518.4|1066
1645409700000|2022-02-21 02:15:00|89594.5|89544.5|89594.9|89544.9|89608.6|89558.6|89581.5|89531.5|747
1645410000000|2022-02-21 02:20:00|89594.6|89544.6|89591.7|89541.7|89603.9|89553.9|89581.6|89531.6|687
1645410300000|2022-02-21 02:25:00|89591.9|89541.9|89587.6|89537.6|89603.6|89553.6|89584.6|89534.6|571
1645410600000|2022-02-21 02:30:00|89587.5|89537.5|89584.8|89534.8|89639.8|89568.5|89576.9|89514.1|760
1645410900000|2022-02-21 02:35:00|89584.4|89534.4|89596.4|89546.4|89608.3|89558.3|89568.2|89518.2|820
1645411200000|2022-02-21 02:40:00|89595.5|89545.5|89598.1|89548.1|89612.3|89562.3|89580.8|89530.8|681
1645411500000|2022-02-21 02:45:00|89597.5|89547.5|89579.7|89529.7|89605.9|89555.9|89577.5|89527.5|928
1645411800000|2022-02-21 02:50:00|89579.3|89529.3|89589.8|89539.8|89604.3|89554.3|89579|89529|781
1645412100000|2022-02-21 02:55:00|89590.9|89540.9|89583.8|89533.8|89593.2|89543.2|89576.9|89526.9|697
1645412400000|2022-02-21 03:00:00|89578.5|89528.5|89574.3|89524.3|89589|89539|89573.7|89523.7|519
1645412700000|2022-02-21 03:05:00|89575.6|89525.6|89566.6|89516.6|89576.9|89526.9|89551|89501|696
1645413000000|2022-02-21 03:10:00|89564.4|89514.4|89566.1|89516.1|89571.6|89521.6|89562.5|89512.5|599
1645413300000|2022-02-21 03:15:00|89566.6|89516.6|89548.3|89498.3|89566.9|89516.9|89537.1|89487.1|1216
1645413600000|2022-02-21 03:20:00|89548.5|89498.5|89445.8|89395.8|89554.8|89504.8|89443.9|89393.9|828
1645413900000|2022-02-21 03:25:00|89445.9|89395.9|89414.2|89364.2|89448.9|89398.9|89367.9|89317.9|1371
1645414200000|2022-02-21 03:30:00|89413.9|89363.9|89436.1|89386.1|89450.7|89400.7|89412.1|89362.1|995
1645414500000|2022-02-21 03:35:00|89435.7|89385.7|89445.9|89395.9|89447.8|89397.8|89423.1|89373.1|648
1645414800000|2022-02-21 03:40:00|89446|89396|89453.6|89403.6|89453.6|89403.6|89436.7|89386.7|385
1645415100000|2022-02-21 03:45:00|89454.6|89404.6|89546.7|89496.7|89571.3|89505.4|89447.6|89397.6|787
1645415400000|2022-02-21 03:50:00|89546.8|89496.8|89552.3|89502.3|89564.6|89514.6|89545.1|89495.1|514
1645415700000|2022-02-21 03:55:00|89552.8|89502.8|89544.4|89494.4|89559|89509|89533.1|89483.1|754
1645416000000|2022-02-21 04:00:00|89544.6|89494.6|89548.4|89498.4|89551.7|89501.7|89537.4|89487.4|582
1645416300000|2022-02-21 04:05:00|89547.8|89497.8|89503.6|89453.6|89548.7|89498.7|89442.7|89392.7|1273
1645416600000|2022-02-21 04:10:00|89503.5|89453.5|89508.9|89458.9|89517.3|89467.3|89493|89443|661
1645416900000|2022-02-21 04:15:00|89506.7|89456.7|89522.2|89472.2|89538.5|89488.5|89505.7|89455.7|1170
1645417200000|2022-02-21 04:20:00|89520.9|89470.9|89526|89476|89529.8|89479.8|89513.6|89463.6|731
1645417500000|2022-02-21 04:25:00|89523.2|89473.2|89521.1|89471.1|89532.8|89482.8|89518.1|89468.1|687
1645417800000|2022-02-21 04:30:00|89519.8|89469.8|89526.9|89476.9|89530.4|89480.4|89513.7|89463.7|836
1645418100000|2022-02-21 04:35:00|89524.9|89474.9|89522.9|89472.9|89532.2|89482.2|89521|89471|758
1645418400000|2022-02-21 04:40:00|89526.2|89476.2|89501.8|89451.8|89529.9|89479.9|89498.5|89448.5|939
1645418700000|2022-02-21 04:45:00|89503.2|89453.2|89520.8|89470.8|89526.1|89476.1|89498.9|89448.9|659
1645419000000|2022-02-21 04:50:00|89521|89471|89500.8|89450.8|89526.1|89476.1|89491.5|89441.5|567
1645419300000|2022-02-21 04:55:00|89501.3|89451.3|89482.2|89432.2|89505.6|89455.6|89477.8|89427.8|1068
1645419600000|2022-02-21 05:00:00|89481.8|89431.8|89482.4|89432.4|89487.1|89437.1|89473.6|89423.6|689
1645419900000|2022-02-21 05:05:00|89482.5|89432.5|89481.9|89431.9|89490.5|89440.5|89474.9|89424.9|583
1645420200000|2022-02-21 05:10:00|89484.1|89434.1|89480.7|89430.7|89492.2|89442.2|89471.3|89421.3|449
1645420500000|2022-02-21 05:15:00|89481|89431|89475.9|89425.9|89486|89436|89471.4|89421.4|459
1645420800000|2022-02-21 05:20:00|89476.9|89426.9|89466.5|89416.5|89480.8|89430.8|89465.6|89415.6|639
1645421100000|2022-02-21 05:25:00|89466.3|89416.3|89489.1|89439.1|89497.3|89447.3|89464|89414|697
1645421400000|2022-02-21 05:30:00|89488.7|89438.7|89487|89437|89495.8|89445.8|89479.8|89429.8|453
1645421700000|2022-02-21 05:35:00|89487.7|89437.7|89501.5|89451.5|89508.4|89458.4|89484.1|89434.1|451
1645422000000|2022-02-21 05:40:00|89501.6|89451.6|89501.1|89451.1|89514|89464|89497.5|89447.5|531
1645422300000|2022-02-21 05:45:00|89503.2|89453.2|89505|89455|89514.5|89464.5|89487.7|89437.7|423
1645422600000|2022-02-21 05:50:00|89505.5|89455.5|89487|89437|89513.8|89463.8|89476.1|89426.1|554
1645422900000|2022-02-21 05:55:00|89488|89438|89463.4|89413.4|89490.2|89440.2|89443.8|89393.8|769
1645423200000|2022-02-21 06:00:00|89464.7|89414.7|89407.4|89357.4|89464.7|89414.7|89404|89354|700
1645423500000|2022-02-21 06:05:00|89408.1|89358.1|89399.6|89349.6|89411|89361|89395.2|89345.2|695
1645423800000|2022-02-21 06:10:00|89399|89349|89411|89361|89421.5|89371.5|89392.3|89342.3|699
1645424100000|2022-02-21 06:15:00|89411.2|89361.2|89408.2|89358.2|89415|89365|89396.6|89346.6|518
1645424400000|2022-02-21 06:20:00|89407.9|89357.9|89411.4|89361.4|89421.6|89371.6|89402.9|89352.9|578
1645424700000|2022-02-21 06:25:00|89411.9|89361.9|89382.5|89332.5|89414.2|89364.2|89371.8|89321.8|974
1645425000000|2022-02-21 06:30:00|89385.2|89335.2|89394.3|89344.3|89412|89362|89383.2|89333.2|693
1645425300000|2022-02-21 06:35:00|89393.6|89343.6|89339.5|89289.5|89400|89350|89331.5|89281.5|780
1645425600000|2022-02-21 06:40:00|89338.9|89288.9|89352.1|89302.1|89360.8|89310.8|89326.2|89276.2|643
1645425900000|2022-02-21 06:45:00|89351.9|89301.9|89351.8|89301.8|89356.8|89306.8|89340.7|89290.7|493
1645426200000|2022-02-21 06:50:00|89351.9|89301.9|89320.1|89270.1|89405.7|89355.7|89313.2|89263.2|789
1645426500000|2022-02-21 06:55:00|89317.7|89267.7|89365.7|89315.7|89377.5|89327.5|89315.8|89265.8|1029
1645426800000|2022-02-21 07:00:00|89365.9|89315.9|89301.1|89276.1|89365.9|89315.9|89264.4|89214.4|1285
1645427100000|2022-02-21 07:05:00|89300.5|89275.5|89253|89228|89310.2|89280.1|89251.8|89215.8|938
1645427400000|2022-02-21 07:10:00|89252.9|89227.9|89234.3|89209.3|89284.1|89247|89214.9|89176.1|1149
1645427700000|2022-02-21 07:15:00|89235.1|89210.1|89264.3|89239.3|89293.9|89257|89234.5|89202|998
1645428000000|2022-02-21 07:20:00|89264.6|89239.6|89334.2|89309.2|89351.4|89314.3|89263.9|89230.9|947
1645428300000|2022-02-21 07:25:00|89334.7|89309.7|89333.5|89283.5|89364.1|89319.9|89323.5|89280.4|1015
1645428600000|2022-02-21 07:30:00|89332.6|89282.6|89358.9|89333.9|89362.7|89337.7|89320.2|89276.4|1202
1645428900000|2022-02-21 07:35:00|89358.5|89333.5|89367.8|89342.8|89373.7|89344.9|89337|89306.9|921
1645429200000|2022-02-21 07:40:00|89367.6|89342.6|89340.9|89315.9|89367.9|89342.9|89332.1|89307.1|983
1645429500000|2022-02-21 07:45:00|89340.8|89315.8|89311.4|89286.4|89350.6|89325.6|89261.3|89236.3|1097
1645429800000|2022-02-21 07:50:00|89311.9|89286.9|89295.2|89270.2|89311.9|89286.9|89261|89236|1142
1645430100000|2022-02-21 07:55:00|89295.4|89270.4|89392.7|89367.7|89395.9|89370.9|89276.1|89251.1|1414
1645430400000|2022-02-21 08:00:00|89393.2|89368.2|89426.2|89401.2|89432.2|89407.2|89328.2|89297.5|1585
1645430700000|2022-02-21 08:05:00|89427.2|89402.2|89395.3|89370.3|89430|89405|89369.8|89344.8|1304
1645431000000|2022-02-21 08:10:00|89395.6|89370.6|89481.6|89431.6|89481.8|89449.5|89389.2|89364.2|1367
1645431300000|2022-02-21 08:15:00|89481.9|89431.9|89455.3|89430.3|89483.4|89458.4|89361.5|89311.5|1610
1645431600000|2022-02-21 08:20:00|89455.9|89430.9|89473.6|89448.6|89501|89469.6|89437.8|89412.8|1334
1645431900000|2022-02-21 08:25:00|89470.2|89445.2|89477.1|89427.1|89481.1|89456.1|89452.5|89422.7|1217
1645432200000|2022-02-21 08:30:00|89477.4|89427.4|89501|89451|89535.3|89503|89460.7|89427.4|1429
1645432500000|2022-02-21 08:35:00|89500.8|89450.8|89582.8|89557.8|89659.6|89621|89492.9|89450.8|1869
1645432800000|2022-02-21 08:40:00|89582.6|89557.6|89666.6|89616.6|89704.3|89665.7|89577.7|89552.7|1512
1645433100000|2022-02-21 08:45:00|89666.9|89616.9|89589.5|89564.5|89674|89637.2|89586.1|89561.1|1240
1645433400000|2022-02-21 08:50:00|89589.7|89564.7|89625.6|89600.6|89661.8|89611.8|89569.3|89544.3|1386
1645433700000|2022-02-21 08:55:00|89626|89601|89697.8|89647.8|89720.1|89690.8|89599.2|89574.2|1534
1645434000000|2022-02-21 09:00:00|89701.8|89651.8|89728.9|89703.9|89768|89735.4|89654.3|89625.4|1412
1645434300000|2022-02-21 09:05:00|89728.8|89703.8|89640.7|89615.7|89732.1|89707.1|89626.6|89597.3|1351
1645434600000|2022-02-21 09:10:00|89640.9|89615.9|89656.2|89631.2|89663.5|89635.3|89596.6|89571.6|1128
1645434900000|2022-02-21 09:15:00|89656.3|89631.3|89605.1|89580.1|89660.6|89635.6|89602.9|89577.9|1312
1645435200000|2022-02-21 09:20:00|89604.4|89579.4|89639.9|89614.9|89649.5|89624.5|89595.4|89570.4|1215
1645435500000|2022-02-21 09:25:00|89635.4|89610.4|89645.7|89595.7|89678.3|89645.5|89634.3|89587.1|1156
1645435800000|2022-02-21 09:30:00|89633.9|89608.9|89563.6|89513.6|89639.1|89610.1|89551.4|89511.8|1171
1645436100000|2022-02-21 09:35:00|89563.5|89513.5|89630|89605|89638.1|89605|89556.4|89512.7|1035
1645436400000|2022-02-21 09:40:00|89629.2|89604.2|89590|89565|89632.6|89607.6|89579|89546.8|870
1645436700000|2022-02-21 09:45:00|89589|89564|89535.4|89510.4|89607.9|89581.2|89533.4|89508.4|1241
1645437000000|2022-02-21 09:50:00|89536.3|89511.3|89534.5|89509.5|89592.7|89567.7|89525.3|89495.2|1120
1645437300000|2022-02-21 09:55:00|89536|89511|89544.3|89519.3|89615.4|89590.4|89522.1|89497.1|1565
1645437600000|2022-02-21 10:00:00|89545.6|89520.6|89588|89563|89608.4|89583.4|89545.6|89520.6|1014
1645437900000|2022-02-21 10:05:00|89587.6|89562.6|89542.2|89517.2|89587.6|89562.6|89504|89476.5|1055
1645438200000|2022-02-21 10:10:00|89541.9|89516.9|89590.3|89565.3|89594.1|89569.1|89541.9|89508.7|943
1645438500000|2022-02-21 10:15:00|89590.6|89565.6|89565.1|89540.1|89598.5|89566.5|89537.4|89511.1|1133
1645438800000|2022-02-21 10:20:00|89565.3|89540.3|89544.8|89519.8|89576.5|89551.5|89517.3|89492.3|1145
1645439100000|2022-02-21 10:25:00|89545|89520|89599.8|89574.8|89628.9|89603.9|89542.7|89517.7|1232
1645439400000|2022-02-21 10:30:00|89600.3|89575.3|89593.6|89568.6|89601.4|89576.4|89560.2|89535.2|1219
1645439700000|2022-02-21 10:35:00|89593.9|89568.9|89573|89548|89597|89572|89554.3|89529.3|910
1645440000000|2022-02-21 10:40:00|89572.8|89547.8|89501|89476|89576.5|89551.5|89493.8|89468.8|1087
1645440300000|2022-02-21 10:45:00|89503.5|89478.5|89492.4|89467.4|89521.7|89496.7|89480.7|89455.7|974
1645440600000|2022-02-21 10:50:00|89492.5|89467.5|89494.9|89469.9|89521.3|89496.3|89479.6|89454.6|1104
1645440900000|2022-02-21 10:55:00|89495.2|89470.2|89567.9|89542.9|89589.6|89564.6|89494|89469|1210
1645441200000|2022-02-21 11:00:00|89568.7|89543.7|89503.5|89478.5|89591.8|89566.8|89492.8|89467.8|1454
1645441500000|2022-02-21 11:05:00|89503.6|89478.6|89515|89490|89521.2|89496.2|89480.1|89455.1|1210
1645441800000|2022-02-21 11:10:00|89515.1|89490.1|89513.5|89488.5|89543.7|89516.6|89473.4|89438.4|892
1645442100000|2022-02-21 11:15:00|89513.3|89488.3|89497.9|89472.9|89592.2|89554.8|89493.5|89459.2|1379
1645442400000|2022-02-21 11:20:00|89497.6|89472.6|89623.7|89573.7|89623.7|89590.5|89497|89471.4|1280
1645442700000|2022-02-21 11:25:00|89623.9|89573.9|89742|89717|89777.2|89736.5|89576.1|89551.1|1629
1645443000000|2022-02-21 11:30:00|89741.1|89716.1|89732.5|89707.5|89753.8|89728.8|89681.4|89656.4|1428
1645443300000|2022-02-21 11:35:00|89732.7|89707.7|89722.1|89697.1|89758.9|89728.6|89697.6|89672.6|1621
1645443600000|2022-02-21 11:40:00|89721|89696|89745.6|89720.6|89759.8|89734.8|89720.1|89695.1|1267
1645443900000|2022-02-21 11:45:00|89745.5|89720.5|89742.9|89717.9|89753.1|89726.4|89716.3|89686.7|1395
1645444200000|2022-02-21 11:50:00|89743.1|89718.1|89701.6|89676.6|89754|89729|89659.1|89634.1|1105
1645444500000|2022-02-21 11:55:00|89701.7|89676.7|89540.8|89515.8|89705.7|89676.7|89526.1|89501.1|1518
1645444800000|2022-02-21 12:00:00|89541.8|89516.8|89630.9|89605.9|89640.1|89615.1|89541.8|89516.8|1435
1645445100000|2022-02-21 12:05:00|89630.8|89605.8|89643.7|89618.7|89652.4|89627.4|89627.2|89602.2|1172
1645445400000|2022-02-21 12:10:00|89644.2|89619.2|89658.5|89633.5|89660.8|89635.8|89624.8|89599.8|949
1645445700000|2022-02-21 12:15:00|89658.7|89633.7|89709.7|89684.7|89710.6|89685.6|89631.5|89606.5|1031
1645446000000|2022-02-21 12:20:00|89709|89684|89652.3|89627.3|89732.9|89707.9|89651.2|89626.2|1276
1645446300000|2022-02-21 12:25:00|89651.8|89626.8|89626.6|89601.6|89667.4|89642.4|89570.1|89544|1303
1645446600000|2022-02-21 12:30:00|89627.4|89602.4|89644.3|89619.3|89684.5|89659.5|89620.2|89588.5|1299
1645446900000|2022-02-21 12:35:00|89644.8|89619.8|89665.8|89640.8|89700.9|89664.2|89633.6|89608.6|1216
1645447200000|2022-02-21 12:40:00|89668.3|89643.3|89743|89718|89763.7|89738.7|89661.5|89636.5|1474
1645447500000|2022-02-21 12:45:00|89744.6|89719.6|89821.8|89796.8|89843.1|89810.1|89706.4|89681.4|1817
1645447800000|2022-02-21 12:50:00|89822.7|89797.7|89761.4|89736.4|89844.6|89819.6|89759|89734|1505
1645448100000|2022-02-21 12:55:00|89761.8|89736.8|89778.6|89753.6|89779.1|89754.1|89697.7|89672.7|1743
1645448400000|2022-02-21 13:00:00|89780|89755|89780.2|89755.2|89835.9|89802.3|89748.1|89710.4|1384
1645448700000|2022-02-21 13:05:00|89780|89755|89751.8|89726.8|89806.3|89767|89735|89699.3|1171
1645449000000|2022-02-21 13:10:00|89751.6|89726.6|89748.2|89723.2|89780.2|89742.2|89713|89679.4|1205
1645449300000|2022-02-21 13:15:00|89748.1|89723.1|89846|89821|89883|89850|89732.4|89699.5|1364
1645449600000|2022-02-21 13:20:00|89846.2|89821.2|89858.2|89833.2|89953.3|89917.9|89841.5|89816.5|1610
1645449900000|2022-02-21 13:25:00|89857.9|89832.9|89841|89816|89933.6|89894.3|89807.5|89782.5|1516
1645450200000|2022-02-21 13:30:00|89838.2|89813.2|89801.9|89776.9|89869|89844|89798|89773|1677
1645450500000|2022-02-21 13:35:00|89802.1|89777.1|89787.5|89762.5|89810.6|89785.6|89755.6|89730.6|1515
1645450800000|2022-02-21 13:40:00|89787.4|89762.4|89832.8|89807.8|89835.4|89810.4|89775.7|89750.7|1243
1645451100000|2022-02-21 13:45:00|89833.6|89808.6|89819.4|89794.4|89845.6|89820.6|89800.9|89775.9|1310
1645451400000|2022-02-21 13:50:00|89819.5|89794.5|89810|89785|89848.9|89823.9|89793.9|89768.9|1261
1645451700000|2022-02-21 13:55:00|89810.2|89785.2|89805.4|89780.4|89936|89898.8|89746.6|89703|1980
1645452000000|2022-02-21 14:00:00|89809.3|89784.3|89860.5|89835.5|89912.5|89874.6|89802.8|89772.5|1748
1645452300000|2022-02-21 14:05:00|89860.3|89835.3|89841.1|89816.1|89892.6|89858.9|89826.7|89791.2|1505
1645452600000|2022-02-21 14:10:00|89841.2|89816.2|89756.5|89731.5|89843.9|89818.9|89748|89723|1772
1645452900000|2022-02-21 14:15:00|89753.8|89728.8|89717.6|89692.6|89770|89732.1|89701.5|89659.3|1640
1645453200000|2022-02-21 14:20:00|89717.5|89692.5|89731.5|89706.5|89788.3|89763.3|89683.3|89656.1|1547
1645453500000|2022-02-21 14:25:00|89731.7|89706.7|89801.7|89776.7|89823.1|89788.3|89708.3|89680.9|1300
1645453800000|2022-02-21 14:30:00|89801.2|89776.2|89797.8|89772.8|89832.1|89807.1|89751.5|89726.5|1402
1645454100000|2022-02-21 14:35:00|89797|89772|89858|89833|89870.8|89845.8|89778|89753|1367
1645454400000|2022-02-21 14:40:00|89858.3|89833.3|89901.1|89876.1|89919.2|89894.2|89820.7|89795.7|1453
1645454700000|2022-02-21 14:45:00|89902.3|89877.3|89912.3|89887.3|89931.8|89906.8|89879|89854|1508
1645455000000|2022-02-21 14:50:00|89911.5|89886.5|89875|89850|89915.5|89890.5|89845.3|89820.3|1471
1645455300000|2022-02-21 14:55:00|89874.7|89849.7|89897.5|89872.5|89912.8|89878.5|89868.6|89843.6|1255
1645455600000|2022-02-21 15:00:00|89896.6|89871.6|89856.4|89831.4|89913.3|89888.3|89848.1|89816.9|1247
1645455900000|2022-02-21 15:05:00|89857|89832|89753.9|89728.9|89868.5|89843.5|89750.4|89725.4|1480
1645456200000|2022-02-21 15:10:00|89753.7|89728.7|89831.9|89806.9|89848.8|89823.8|89753.2|89728.2|1373
1645456500000|2022-02-21 15:15:00|89832.1|89807.1|89799.7|89774.7|89840.3|89814.6|89793|89756.1|1342
1645456800000|2022-02-21 15:20:00|89800.4|89775.4|89890.1|89840.1|89892.9|89857.9|89782.5|89740.2|1478
1645457100000|2022-02-21 15:25:00|89888.3|89838.3|89853|89828|89923.4|89894|89835|89789.1|1549
1645457400000|2022-02-21 15:30:00|89851.7|89826.7|89841.4|89791.4|89872.4|89847.4|89815|89779.3|1476
1645457700000|2022-02-21 15:35:00|89840.9|89790.9|89813.1|89788.1|89857.9|89832.9|89807.7|89773.1|1332
1645458000000|2022-02-21 15:40:00|89813.3|89788.3|89830.1|89805.1|89867.3|89828.8|89798.7|89764.2|1420
1645458300000|2022-02-21 15:45:00|89829.9|89804.9|89918.4|89868.4|89926.8|89888.9|89790.7|89760.2|1586
1645458600000|2022-02-21 15:50:00|89918.7|89868.7|89831.6|89806.6|89931.5|89894.7|89795.9|89754.6|1553
1645458900000|2022-02-21 15:55:00|89831.7|89806.7|89787.3|89762.3|89842.2|89817.2|89781.9|89742.6|1496
1645459200000|2022-02-21 16:00:00|89787.9|89762.9|89809.6|89784.6|89838.5|89800.2|89787.9|89752.2|1547
1645459500000|2022-02-21 16:05:00|89809.8|89784.8|89826|89801|89855.4|89817.5|89809.3|89782.7|998
1645459800000|2022-02-21 16:10:00|89826.2|89801.2|89787.3|89762.3|89855.2|89816.6|89762.9|89726.2|1108
1645460100000|2022-02-21 16:15:00|89787.2|89762.2|89823.4|89773.4|89855.1|89829.8|89771.4|89746.4|1427
1645460400000|2022-02-21 16:20:00|89822.4|89772.4|89818.1|89793.1|89837.2|89794.3|89772.4|89729.3|1382
1645460700000|2022-02-21 16:25:00|89817.7|89792.7|89815.5|89765.5|89832.5|89793.8|89788.6|89745.2|1263
1645461000000|2022-02-21 16:30:00|89815.7|89765.7|89806.3|89756.3|89822.7|89772.7|89745.2|89695.2|1195
1645461300000|2022-02-21 16:35:00|89804.1|89754.1|89788.2|89738.2|89807.6|89757.6|89755.8|89720.4|905
1645461600000|2022-02-21 16:40:00|89788.1|89738.1|89795|89745|89810.8|89769.7|89768.9|89728.1|1115
1645461900000|2022-02-21 16:45:00|89795.7|89745.7|89754.3|89704.3|89807.7|89761.9|89751.4|89701.4|967
1645462200000|2022-02-21 16:50:00|89754|89704|89761.7|89736.7|89790.2|89755.1|89736.6|89686.6|1095
1645462500000|2022-02-21 16:55:00|89761.9|89736.9|89806.5|89756.5|89818.1|89777.3|89753.8|89720.1|1271
1645462800000|2022-02-21 17:00:00|89806.2|89756.2|89801.4|89751.4|89815.9|89765.9|89773|89723|1550
1645463100000|2022-02-21 17:05:00|89801.7|89751.7|89794.8|89744.8|89828.5|89778.5|89773.9|89723.9|1802
1645463400000|2022-02-21 17:10:00|89797.9|89747.9|89825.8|89775.8|89851.7|89801.7|89791.1|89741.1|1356
1645463700000|2022-02-21 17:15:00|89825.4|89775.4|89826.6|89801.6|89860.2|89820.6|89819.8|89773.3|825
1645464000000|2022-02-21 17:20:00|89827|89802|89846.5|89796.5|89885.9|89835.9|89801.7|89751.7|1467
1645464300000|2022-02-21 17:25:00|89846.6|89796.6|89861.5|89811.5|89864.9|89818.1|89832.7|89782.7|992
1645464600000|2022-02-21 17:30:00|89861.4|89811.4|89862|89812|89872.9|89826.3|89842.9|89800.6|959
1645464900000|2022-02-21 17:35:00|89862.3|89812.3|89862|89812|89879.7|89829.7|89847.5|89807.1|822
1645465200000|2022-02-21 17:40:00|89861.6|89811.6|89904.2|89854.2|89905|89855|89832.9|89782.9|1222
1645465500000|2022-02-21 17:45:00|89904.7|89854.7|89892.5|89842.5|89910.9|89867.2|89882|89837.6|850
1645465800000|2022-02-21 17:50:00|89893|89843|89888.6|89863.6|89906.6|89866.5|89882.8|89842|613
1645466100000|2022-02-21 17:55:00|89888.4|89863.4|89912.4|89887.4|89943.4|89904.1|89885.2|89849.4|831
1645466400000|2022-02-21 18:00:00|89915.5|89890.5|90001.9|89951.9|90002.1|89952.1|89906.4|89856.4|1194
1645466700000|2022-02-21 18:05:00|90002.3|89952.3|90034.2|89984.2|90063.5|90013.5|89999.6|89949.6|1129
1645467000000|2022-02-21 18:10:00|90033.9|89983.9|90059.6|90009.6|90064|90014|90029.8|89979.8|700
1645467300000|2022-02-21 18:15:00|90059.5|90009.5|90094.2|90069.2|90106.2|90071.5|90056.8|90006.8|709
1645467600000|2022-02-21 18:20:00|90095.2|90070.2|90094.9|90044.9|90127|90077|90080.4|90039.1|636
1645467900000|2022-02-21 18:25:00|90098.1|90048.1|90074.7|90024.7|90109.2|90059.2|90065.6|90015.6|552
1645468200000|2022-02-21 18:30:00|90075|90025|90061.6|90011.6|90075|90025|90049.3|89999.3|514
1645468500000|2022-02-21 18:35:00|90060.6|90010.6|90038.1|89988.1|90069.7|90019.7|90026.1|89976.1|521
1645468800000|2022-02-21 18:40:00|90038|89988|90081.9|90031.9|90085.5|90035.5|90032.3|89982.3|355
1645469100000|2022-02-21 18:45:00|90082.5|90032.5|90021.9|89996.9|90083.9|90033.9|90015.8|89968|544
1645469400000|2022-02-21 18:50:00|90022.5|89997.5|90071.3|90021.3|90080|90030|90022.5|89978.1|753
1645469700000|2022-02-21 18:55:00|90071|90021|90065.2|90015.2|90106|90056|90047.8|90000.5|735
1645470000000|2022-02-21 19:00:00|90065.5|90015.5|90106.5|90056.5|90135.5|90085.5|90056.5|90013.5|856
1645470300000|2022-02-21 19:05:00|90102.3|90052.3|90130.8|90080.8|90139.1|90089.1|90092.3|90052.3|419
1645470600000|2022-02-21 19:10:00|90130.1|90080.1|90139|90089|90151.7|90102.2|90116.2|90078.7|622
1645470900000|2022-02-21 19:15:00|90141.6|90091.6|90146.4|90096.4|90164.2|90114.2|90135.4|90085.4|844
1645471200000|2022-02-21 19:20:00|90143.1|90093.1|90125.4|90075.4|90160.4|90110.4|90104.2|90054.2|963
1645471500000|2022-02-21 19:25:00|90125.7|90075.7|90134.6|90084.6|90154.4|90104.4|90118.4|90068.4|629
1645471800000|2022-02-21 19:30:00|90134.9|90084.9|90124.7|90099.7|90147.3|90101.9|90087.7|90042.5|671
1645472100000|2022-02-21 19:35:00|90124.1|90099.1|90163|90113|90184.6|90134.6|90101.1|90051.1|1005
1645472400000|2022-02-21 19:40:00|90162.9|90112.9|90158.1|90108.1|90177.6|90127.6|90146.4|90096.4|640
1645472700000|2022-02-21 19:45:00|90156.3|90106.3|90078.7|90028.7|90156.3|90106.3|90067.3|90017.3|859
1645473000000|2022-02-21 19:50:00|90079.1|90029.1|90075.8|90025.8|90088.2|90038.2|90060.5|90010.5|457
1645473300000|2022-02-21 19:55:00|90075.7|90025.7|90102.2|90052.2|90133.1|90083.1|90064.7|90014.7|456
1645473600000|2022-02-21 20:00:00|90089.5|90039.5|90129.2|90079.2|90136.6|90086.6|90089|90039|576
1645473900000|2022-02-21 20:05:00|90127.6|90077.6|90161.4|90111.4|90162.3|90112.3|90113.4|90063.4|367
1645474200000|2022-02-21 20:10:00|90161.5|90111.5|90211.3|90161.3|90231.7|90181.7|90150.8|90100.8|652
1645474500000|2022-02-21 20:15:00|90211.2|90161.2|90180.9|90130.9|90232.6|90182.6|90151.4|90112.7|462
1645474800000|2022-02-21 20:20:00|90179.6|90129.6|90167.5|90117.5|90190.3|90140.3|90155.4|90105.4|669
1645475100000|2022-02-21 20:25:00|90163.5|90113.5|90169.4|90119.4|90179.8|90144.8|90147.1|90108.7|410
1645475400000|2022-02-21 20:30:00|90168.7|90118.7|90201.9|90151.9|90206.4|90156.4|90157.3|90109.9|390
1645475700000|2022-02-21 20:35:00|90200.8|90150.8|90164.2|90114.2|90200.8|90150.8|90160.1|90113.1|380
1645476000000|2022-02-21 20:40:00|90164.3|90114.3|90138.6|90088.6|90164.3|90122.5|90125.3|90085.3|368
1645476300000|2022-02-21 20:45:00|90139.5|90089.5|90129|90079|90140|90098.5|90115.8|90071.6|310
1645476600000|2022-02-21 20:50:00|90128.8|90078.8|90107|90057|90128.8|90083.1|90093.2|90043.2|430
1645476900000|2022-02-21 20:55:00|90113.3|90063.3|90038.9|89988.9|90131.4|90081.4|89998.3|89948.3|886
1645477200000|2022-02-21 21:00:00|90037.6|89987.6|90015.5|89965.5|90069.2|90008.9|90002.4|89900.2|490
1645477500000|2022-02-21 21:05:00|90014.9|89964.9|90032.7|89982.7|90042.3|89992.3|90000.8|89950.8|434
1645477800000|2022-02-21 21:10:00|90032.9|89982.9|90019.2|89969.2|90036.6|89986.6|90010.5|89960.5|408
1645478100000|2022-02-21 21:15:00|90019.3|89969.3|90020.1|89970.1|90034.2|89984.2|90009.2|89959.2|299
1645478400000|2022-02-21 21:20:00|90016.9|89966.9|90029.9|89979.9|90044.3|89994.3|90014.2|89964.2|216
1645478700000|2022-02-21 21:25:00|90034.6|89984.6|90077.9|90027.9|90093.9|90043.9|90023.6|89973.6|429
1645479000000|2022-02-21 21:30:00|90075.4|90025.4|90095.1|90045.1|90095.1|90045.1|90052.3|90002.3|336
1645479300000|2022-02-21 21:35:00|90095.3|90045.3|90112.8|90062.8|90176.2|90070.2|90079.3|89967.1|321
1645479600000|2022-02-21 21:40:00|90113.2|90063.2|90098.4|90048.4|90127.4|90077.4|90090.5|90040.5|196
1645479900000|2022-02-21 21:45:00|90095.3|90045.3|90108.3|90058.3|90125|90075|90091.2|90041.2|704
1645480200000|2022-02-21 21:50:00|90107.7|90057.7|90127.6|90077.6|90230.3|90100.9|90098.5|90042.9|302
1645480500000|2022-02-21 21:55:00|90130.7|90080.7|90212|90012|90265.8|90110.6|90130.7|89998.8|376
1645480800000|2022-02-21 22:00:00|90209.7|90009.7|90204.3|90004.3|90231.5|90031.5|90200.8|90000.8|71
1645481100000|2022-02-21 22:05:00|90202.6|90002.6|90208|90008|90221.5|90021.5|90198.9|89998.9|165
1645481400000|2022-02-21 22:10:00|90210.4|90010.4|90206.1|90030.3|90255.4|90055.4|90197.4|89997.4|321
1645481700000|2022-02-21 22:15:00|90226.8|90030.4|90231.6|90031.6|90269.7|90069.7|90190.6|90015|267
1645482000000|2022-02-21 22:20:00|90231.5|90031.5|90229.9|90029.9|90288|90088|90198|89998|164
1645482300000|2022-02-21 22:25:00|90231.2|90031.2|90235.6|90035.6|90294.1|90094.1|90188.5|89988.5|288
1645482600000|2022-02-21 22:30:00|90235.7|90035.7|90232.2|90032.2|90363.4|90163.4|90201.3|90003.5|348
1645482900000|2022-02-21 22:35:00|90232.1|90032.1|90266.1|90066.1|90320.9|90120.9|90226.2|90026.2|300
1645483200000|2022-02-21 22:40:00|90266.3|90066.3|90276.9|90076.9|90304.6|90104.6|90221.9|90030.7|201
1645483500000|2022-02-21 22:45:00|90257.1|90057.1|90239.3|90039.3|90333|90133|90227.2|90030.9|169
1645483800000|2022-02-21 22:50:00|90239.4|90039.4|90229.3|90046|90333|90133|90216.5|90016.5|218
1645484100000|2022-02-21 22:55:00|90248.5|90065.9|90327.2|90127.2|90327.2|90127.2|90209.8|90009.8|247
1645484400000|2022-02-21 23:00:00|90215.5|90015.5|90240.1|90040.1|90356.6|90156.6|90182.2|89982.2|737
1645484700000|2022-02-21 23:05:00|90222.4|90022.4|90255.6|90114.1|90341.6|90141.6|90215.6|90015.6|640
1645485000000|2022-02-21 23:10:00|90255.4|90114.6|90259.6|90120.1|90341.9|90144|90253.2|90094.9|476
1645485300000|2022-02-21 23:15:00|90260|90120.5|90274.9|90146|90357.7|90186|90252.9|90103.3|453
1645485600000|2022-02-21 23:20:00|90275.1|90146.2|90274.6|90170|90363|90223.1|90244.7|90094.9|776
1645485900000|2022-02-21 23:25:00|90280.8|90160|90265|90162.7|90328.4|90244.8|90224.4|90131.5|886
1645486200000|2022-02-21 23:30:00|90259.5|90160.5|90248.6|90153.6|90323|90222.3|90223.8|90139|689
1645486500000|2022-02-21 23:35:00|90275.4|90156.9|90275.3|90147|90322.3|90215.5|90215.3|90133.8|636
1645486800000|2022-02-21 23:40:00|90275.6|90147.2|90283.5|90233.5|90373.3|90272.3|90235.3|90142.9|1017
1645487100000|2022-02-21 23:45:00|90282.7|90232.7|90243.9|90193.9|90332.6|90241.9|90232.6|90156.4|912
1645487400000|2022-02-21 23:50:00|90244.1|90194.1|90227.8|90177.8|90288.5|90199.7|90214|90133|775
1645487700000|2022-02-21 23:55:00|90228.9|90178.9|90194.8|90144.8|90238|90178.9|90191.4|90110.1|745
1645488000000|2022-02-22 00:00:00|90193.4|90143.4|90179.8|90129.8|90212.3|90162.3|90176.3|90126.3|1091
1645488300000|2022-02-22 00:05:00|90181.4|90131.4|90153.7|90103.7|90219.4|90131.6|90152.1|90066.8|1009
1645488600000|2022-02-22 00:10:00|90153.9|90103.9|90163.6|90113.6|90171.3|90121.3|90152.1|90102.1|567
1645488900000|2022-02-22 00:15:00|90162.8|90112.8|90148.9|90098.9|90206.4|90146.5|90146.1|90077.6|763
1645489200000|2022-02-22 00:20:00|90148.6|90098.6|90130.5|90080.5|90172.8|90112.2|90121.5|90042.7|761
1645489500000|2022-02-22 00:25:00|90130.7|90080.7|90100.3|90050.3|90179.2|90090|90084.6|89996.5|905
1645489800000|2022-02-22 00:30:00|90140.7|90013.4|90137.8|90087.8|90180.1|90095.1|90077.2|89987.6|1424
1645490100000|2022-02-22 00:35:00|90135.6|90085.6|90092.7|90042.7|90178.7|90087|90085.9|90004.1|698
1645490400000|2022-02-22 00:40:00|90092.5|90042.5|90094.2|90044.2|90162|90063.6|90082.6|89999.1|773
1645490700000|2022-02-22 00:45:00|90089.4|90039.4|90069.5|90019.5|90154.5|90046|90060.8|89973.4|691
1645491000000|2022-02-22 00:50:00|90069.1|90019.1|90081|90031|90112.6|90053.9|90039.1|89981.5|1192
1645491300000|2022-02-22 00:55:00|90079.4|90029.4|90077.2|90027.2|90121.5|90037.9|90050.1|89994.6|1827
1645491600000|2022-02-22 01:00:00|90076.7|90026.7|90081.5|90031.5|90116.6|90037.5|90039.5|89956.2|1793
1645491900000|2022-02-22 01:05:00|90082.5|90032.5|90074.8|90024.8|90107.4|90057.4|90064.1|90014.1|1301
1645492200000|2022-02-22 01:10:00|90075.5|90025.5|90114.4|90064.4|90120.7|90070.7|90075.4|90025.4|1128
1645492500000|2022-02-22 01:15:00|90113.6|90063.6|90117.6|90067.6|90148.9|90098.9|90102.4|90052.4|1445
1645492800000|2022-02-22 01:20:00|90107.8|90057.8|90107.7|90057.7|90149.5|90072.3|90094.3|90024.2|1361
1645493100000|2022-02-22 01:25:00|90107.5|90057.5|90115.1|90065.1|90124.1|90074.1|90085|90035|1417
1645493400000|2022-02-22 01:30:00|90115.5|90065.5|90094.2|90044.2|90124.2|90074.2|90086.3|90036.3|1443
1645493700000|2022-02-22 01:35:00|90095.3|90045.3|90088.2|90038.2|90116.5|90066.5|90074.3|90024.3|1378
1645494000000|2022-02-22 01:40:00|90083.8|90033.8|90094.4|90044.4|90142.8|90047.9|90068.2|90009.3|1001
1645494300000|2022-02-22 01:45:00|90093.6|90043.6|90137.6|90087.6|90146|90096|90088.2|90038.2|1397
1645494600000|2022-02-22 01:50:00|90137.1|90087.1|90121.9|90071.9|90175.7|90093.9|90115.8|90049.7|1256
1645494900000|2022-02-22 01:55:00|90122.3|90072.3|90114.5|90064.5|90130.3|90080.3|90096.5|90046.5|1168
1645495200000|2022-02-22 02:00:00|90112.7|90062.7|90126.2|90076.2|90158.7|90108.7|90110.1|90060.1|1456
1645495500000|2022-02-22 02:05:00|90126.6|90076.6|90089|90039|90128.5|90078.5|90076.7|90026.7|1093
1645495800000|2022-02-22 02:10:00|90089.4|90039.4|90051.8|90001.8|90111.1|90050.3|90047.2|89981.3|1383
1645496100000|2022-02-22 02:15:00|90051.9|90001.9|90045.3|89995.3|90065.3|90015.3|90042|89992|1368
1645496400000|2022-02-22 02:20:00|90047.1|89997.1|90053.7|90003.7|90108.4|90021.4|90045.9|89971.7|1281
1645496700000|2022-02-22 02:25:00|90053|90003|90068.1|90018.1|90111.4|90022|90050.4|89977.6|1157
1645497000000|2022-02-22 02:30:00|90066.2|90016.2|90060|90010|90082.2|90032.2|90050.5|90000.5|2101
1645497300000|2022-02-22 02:35:00|90062.4|90012.4|90070.8|90020.8|90079.4|90029.4|90047|89997|1766
1645497600000|2022-02-22 02:40:00|90070.5|90020.5|90064|90014|90077.6|90027.6|90057.7|90007.7|1796
1645497900000|2022-02-22 02:45:00|90063.8|90013.8|90049.5|89999.5|90098.3|90014.6|90031.5|89971.2|1026
1645498200000|2022-02-22 02:50:00|90050.9|90000.9|90082.7|90032.7|90083.7|90033.7|90042.7|89992.7|1975
1645498500000|2022-02-22 02:55:00|90080.1|90030.1|90061.1|90011.1|90087.9|90037.9|90056.7|90006.7|2000
1645498800000|2022-02-22 03:00:00|90059.4|90009.4|90077.5|90027.5|90087.7|90037.7|90058.3|90008.3|1707
1645499100000|2022-02-22 03:05:00|90076.3|90026.3|90089|90039|90096.7|90046.7|90065.3|90015.3|2010
1645499400000|2022-02-22 03:10:00|90087.3|90037.3|90102|90052|90106.5|90056.5|90075.5|90025.5|2112
1645499700000|2022-02-22 03:15:00|90102.3|90052.3|90105.4|90055.4|90120.1|90070.1|90085.3|90035.3|2279
1645500000000|2022-02-22 03:20:00|90105.1|90055.1|90131.3|90081.3|90137.3|90087.3|90093.4|90043.4|1494
1645500300000|2022-02-22 03:25:00|90129.7|90079.7|90138.4|90088.4|90144|90094|90123.7|90073.7|887
1645500600000|2022-02-22 03:30:00|90136.6|90086.6|90149.8|90099.8|90160.5|90110.5|90133.7|90083.7|1249
1645500900000|2022-02-22 03:35:00|90149.9|90099.9|90200.1|90150.1|90227.5|90168.7|90145.8|90095.8|1691
1645501200000|2022-02-22 03:40:00|90199.6|90149.6|90142.3|90092.3|90213.3|90163.3|90138.4|90088.4|2097
1645501500000|2022-02-22 03:45:00|90142.4|90092.4|90186.5|90136.5|90224.1|90137|90133.3|90055.1|2195
1645501800000|2022-02-22 03:50:00|90185.1|90135.1|90108.4|90058.4|90208.1|90138.4|90095.1|90045.1|1481
1645502100000|2022-02-22 03:55:00|90108.5|90058.5|90107.2|90057.2|90120.9|90070.9|90097.3|90047.3|1315
1645502400000|2022-02-22 04:00:00|90106.2|90056.2|90098.6|90048.6|90114.3|90064.3|90090.9|90040.9|1112
1645502700000|2022-02-22 04:05:00|90097.5|90047.5|90089|90039|90107.6|90057.6|90086.4|90036.4|1004
1645503000000|2022-02-22 04:10:00|90088.6|90038.6|90090.6|90040.6|90102.3|90052.3|90079.4|90029.4|909
1645503300000|2022-02-22 04:15:00|90089|90039|90092.5|90042.5|90095.9|90045.9|90077.3|90027.3|1318
1645503600000|2022-02-22 04:20:00|90091.5|90041.5|90089.6|90039.6|90093.5|90043.5|90077.7|90027.7|761
1645503900000|2022-02-22 04:25:00|90088.7|90038.7|90081.7|90031.7|90094.8|90044.8|90077.7|90027.7|832
1645504200000|2022-02-22 04:30:00|90081.3|90031.3|90085.2|90035.2|90098.5|90048.5|90079.3|90029.3|887
1645504500000|2022-02-22 04:35:00|90085.5|90035.5|90094.8|90044.8|90097.4|90047.4|90079.1|90029.1|906
1645504800000|2022-02-22 04:40:00|90093.8|90043.8|90089.1|90039.1|90099.6|90049.6|90078.9|90028.9|1107
1645505100000|2022-02-22 04:45:00|90088.7|90038.7|90093.1|90043.1|90107.9|90057.9|90078.9|90028.9|1211
1645505400000|2022-02-22 04:50:00|90093.2|90043.2|90092.3|90042.3|90102|90052|90083.3|90033.3|1042
1645505700000|2022-02-22 04:55:00|90091.1|90041.1|90086.5|90036.5|90100|90050|90077.3|90027.3|1027
1645506000000|2022-02-22 05:00:00|90089.8|90039.8|90088.7|90038.7|90106.5|90056.5|90080.4|90030.4|1124
1645506300000|2022-02-22 05:05:00|90087.9|90037.9|90078.3|90028.3|90091.8|90041.8|90068.8|90018.8|769
1645506600000|2022-02-22 05:10:00|90078.4|90028.4|90078.6|90028.6|90088.6|90038.6|90067.9|90017.9|631
1645506900000|2022-02-22 05:15:00|90078.7|90028.7|90053.1|90003.1|90082.8|90032.8|90052.4|90002.4|581
1645507200000|2022-02-22 05:20:00|90053.9|90003.9|90036.8|89986.8|90060.9|90010.9|90035.3|89985.3|621
1645507500000|2022-02-22 05:25:00|90036.9|89986.9|89982.8|89932.8|90041.1|89991.1|89977.1|89927.1|1011
1645507800000|2022-02-22 05:30:00|89983.1|89933.1|89994.1|89944.1|89997.8|89947.8|89983.1|89933.1|759
1645508100000|2022-02-22 05:35:00|89994.6|89944.6|89988.5|89938.5|90001.5|89951.5|89977.1|89927.1|692
1645508400000|2022-02-22 05:40:00|89985.2|89935.2|89983.8|89933.8|89995.1|89945.1|89978.6|89928.6|756
1645508700000|2022-02-22 05:45:00|89983.2|89933.2|89958.6|89908.6|89985.6|89935.6|89937.7|89887.7|792
1645509000000|2022-02-22 05:50:00|89960.3|89910.3|89961.3|89911.3|89980.3|89930.3|89952|89902|554
1645509300000|2022-02-22 05:55:00|89961.6|89911.6|89964.6|89914.6|89974.9|89924.9|89941.4|89891.4|959
1645509600000|2022-02-22 06:00:00|89964.1|89914.1|90032.5|89982.5|90038.7|89988.7|89960.3|89910.3|1076
1645509900000|2022-02-22 06:05:00|90032.2|89982.2|90051.9|90001.9|90056.6|90006.6|90025.2|89975.2|961
1645510200000|2022-02-22 06:10:00|90051.7|90001.7|90061.1|90011.1|90067.3|90017.3|90042.8|89992.8|840
1645510500000|2022-02-22 06:15:00|90062.6|90012.6|90083.4|90033.4|90087.6|90037.6|90040.9|89990.9|884
1645510800000|2022-02-22 06:20:00|90082.9|90032.9|90002.1|89952.1|90088.3|90038.3|89999.6|89949.6|884
1645511100000|2022-02-22 06:25:00|90002.5|89952.5|89993.8|89943.8|90016.1|89966.1|89989.2|89939.2|963
1645511400000|2022-02-22 06:30:00|89993.6|89943.6|89979.4|89929.4|89999.3|89949.3|89975.2|89925.2|791
1645511700000|2022-02-22 06:35:00|89979.5|89929.5|89965.4|89915.4|89989.1|89939.1|89944|89894|917
1645512000000|2022-02-22 06:40:00|89965.6|89915.6|89913.6|89863.6|89966.7|89916.7|89902.8|89852.8|1036
1645512300000|2022-02-22 06:45:00|89914|89864|89884.7|89834.7|89917|89867|89877.1|89827.1|814
1645512600000|2022-02-22 06:50:00|89884.9|89834.9|90096|90046|90097.2|90047.2|89883.1|89833.1|1415
1645512900000|2022-02-22 06:55:00|90096.1|90046.1|90089.1|90039.1|90101.6|90051.6|90074.5|90024.5|1379
1645513200000|2022-02-22 07:00:00|90088.9|90038.9|90077.6|90027.6|90099|90049|90060|90010|1349
1645513500000|2022-02-22 07:05:00|90074.9|90024.9|90128.4|90103.4|90168.6|90123.7|90069.3|90019.3|1348
1645513800000|2022-02-22 07:10:00|90128.5|90103.5|90132.3|90082.3|90193.7|90143.7|90088.3|90052.3|1475
1645514100000|2022-02-22 07:15:00|90135.4|90085.4|90219.4|90169.4|90240.7|90198.1|90097.7|90060.6|1646
1645514400000|2022-02-22 07:20:00|90219|90169|90136.2|90111.2|90219|90178.5|90089.1|90054|1448
1645514700000|2022-02-22 07:25:00|90135.6|90110.6|90199.6|90149.6|90200.4|90160.6|90131.1|90092.8|1413
1645515000000|2022-02-22 07:30:00|90199.5|90149.5|90193.8|90168.8|90209.8|90175.4|90178.3|90135.3|1375
1645515300000|2022-02-22 07:35:00|90193.9|90168.9|90125.2|90100.2|90218|90190.6|90124.2|90099.2|1581
1645515600000|2022-02-22 07:40:00|90125.9|90100.9|90135.3|90085.3|90165.9|90140.4|90103.6|90066.8|1657
1645515900000|2022-02-22 07:45:00|90135.4|90085.4|90024.9|89999.9|90136.6|90094.5|90021.3|89987.3|1689
1645516200000|2022-02-22 07:50:00|90025.1|90000.1|89989|89964|90075.3|90048.3|89985.7|89948.9|1642
1645516500000|2022-02-22 07:55:00|89988.9|89963.9|90074.7|90049.7|90075|90050|89929|89904|1765
1645516800000|2022-02-22 08:00:00|90087.6|90037.6|90003|89978|90088.1|90052.9|89974.1|89941.4|1502
1645517100000|2022-02-22 08:05:00|90003.1|89978.1|89930.1|89905.1|90011.7|89986.7|89901|89876|1616
1645517400000|2022-02-22 08:10:00|89930.7|89905.7|89674|89649|89930.7|89905.7|89670.9|89627.1|1776
1645517700000|2022-02-22 08:15:00|89687.9|89637.9|89646.2|89621.2|89760.6|89723.5|89637.8|89587.8|1932
1645518000000|2022-02-22 08:20:00|89647.2|89622.2|89539.5|89514.5|89660.5|89627.8|89533.9|89497.2|1832
1645518300000|2022-02-22 08:25:00|89540.2|89515.2|89513.4|89488.4|89602.4|89577.4|89472.8|89434|1799
1645518600000|2022-02-22 08:30:00|89513.7|89488.7|89462.3|89412.3|89589.9|89564.8|89449.4|89405.4|1854
1645518900000|2022-02-22 08:35:00|89462.6|89412.6|89559.9|89534.9|89578.3|89547.3|89453.6|89411.6|1614
1645519200000|2022-02-22 08:40:00|89559.5|89534.5|89463.5|89413.5|89578.5|89538.6|89440.7|89405|1619
1645519500000|2022-02-22 08:45:00|89462.8|89412.8|89408.5|89383.5|89463.3|89430.8|89302.8|89252.8|1710
1645519800000|2022-02-22 08:50:00|89408.8|89383.8|89357.1|89332.1|89424.7|89395.3|89334.8|89299|1649
1645520100000|2022-02-22 08:55:00|89357.4|89332.4|89293.5|89243.5|89382.3|89345.2|89285.3|89235.3|1773
1645520400000|2022-02-22 09:00:00|89295|89245|89298.4|89273.4|89350.9|89307.5|89258.6|89216.2|1648
1645520700000|2022-02-22 09:05:00|89297.9|89272.9|89224.1|89174.1|89376.2|89342.8|89221.4|89171.4|1575
1645521000000|2022-02-22 09:10:00|89222.6|89172.6|89262.6|89237.6|89293.6|89268.6|89173.3|89136.2|1714
1645521300000|2022-02-22 09:15:00|89263.3|89238.3|89152.5|89127.5|89276.2|89238.8|89144.4|89111.7|1640
1645521600000|2022-02-22 09:20:00|89152.2|89127.2|89112.5|89087.5|89175.5|89137|89101.3|89072.6|1487
1645521900000|2022-02-22 09:25:00|89111.6|89086.6|89119.2|89094.2|89143.4|89105.4|89072.1|89039.8|1535
1645522200000|2022-02-22 09:30:00|89119.4|89094.4|89167.4|89142.4|89172.8|89147.8|89089.3|89061.7|1542
1645522500000|2022-02-22 09:35:00|89167.1|89142.1|89247.7|89222.7|89271.4|89233.1|89150.5|89125.5|1587
1645522800000|2022-02-22 09:40:00|89247.6|89222.6|89309.5|89284.5|89401.2|89299.5|89225.6|89189.4|1670
1645523100000|2022-02-22 09:45:00|89309.6|89284.6|89358.2|89333.2|89398|89362.8|89297.8|89272.8|1424
1645523400000|2022-02-22 09:50:00|89360.3|89335.3|89362.2|89337.2|89382.8|89357.8|89312.9|89287.9|1571
1645523700000|2022-02-22 09:55:00|89362.1|89337.1|89396|89371|89415.9|89390.9|89361.5|89336.5|1592
1645524000000|2022-02-22 10:00:00|89394.9|89369.9|89335.8|89310.8|89407.2|89380.8|89317.4|89282.7|1544
1645524300000|2022-02-22 10:05:00|89336|89311|89271|89246|89383.6|89347.2|89269.4|89242.4|1467
1645524600000|2022-02-22 10:10:00|89272.1|89247.1|89254.4|89229.4|89374.9|89337.5|89253.7|89228.7|1559
1645524900000|2022-02-22 10:15:00|89254.3|89229.3|89131.6|89106.6|89264.8|89239.8|89131.6|89106.6|1402
1645525200000|2022-02-22 10:20:00|89132.6|89107.6|89085.4|89060.4|89132.6|89107.6|89062|89037|1562
1645525500000|2022-02-22 10:25:00|89085.3|89060.3|89034.9|89009.9|89097.7|89072.7|89019.1|88994.1|1453
1645525800000|2022-02-22 10:30:00|89035.4|89010.4|89076.2|89051.2|89102.9|89077.9|89024.6|88999.6|1628
1645526100000|2022-02-22 10:35:00|89076.1|89051.1|88999.4|88974.4|89119.1|89094.1|88998.9|88973.9|1730
1645526400000|2022-02-22 10:40:00|88998.1|88973.1|88985.2|88960.2|89046.7|89006.5|88960.1|88935.1|1749
1645526700000|2022-02-22 10:45:00|88987.4|88962.4|88874.3|88849.3|88987.6|88962.6|88864.2|88839.2|1859
1645527000000|2022-02-22 10:50:00|88877.5|88852.5|88859.8|88834.8|88879.6|88854.6|88712.3|88678.2|1934
1645527300000|2022-02-22 10:55:00|88860.3|88835.3|88917.2|88892.2|88919.8|88894.8|88844.3|88819.3|1806
1645527600000|2022-02-22 11:00:00|88919.3|88894.3|88819.2|88794.2|88930.8|88905.8|88813|88782.1|1685
1645527900000|2022-02-22 11:05:00|88819.7|88794.7|88833.3|88808.3|88903.2|88872.4|88814|88781.8|1781
1645528200000|2022-02-22 11:10:00|88832.3|88807.3|88845.1|88820.1|88858.3|88823.4|88789|88750.4|1799
1645528500000|2022-02-22 11:15:00|88844.8|88819.8|88776|88751|88845.9|88820.9|88770.7|88745.7|1551
1645528800000|2022-02-22 11:20:00|88776.1|88751.1|88837.4|88812.4|88854.7|88817.4|88749.3|88724.3|1560
1645529100000|2022-02-22 11:25:00|88837.7|88812.7|88897.1|88872.1|88917.6|88886.4|88832.9|88807.9|1478
1645529400000|2022-02-22 11:30:00|88896.4|88871.4|88977.7|88952.7|89021.6|88983.3|88896.4|88871.4|1492
1645529700000|2022-02-22 11:35:00|88978.7|88953.7|89031.9|89006.9|89045.3|89020.3|88978.4|88951.6|1288
1645530000000|2022-02-22 11:40:00|89031.8|89006.8|89056.1|89031.1|89117.7|89080.2|89023.4|88998.4|1412
1645530300000|2022-02-22 11:45:00|89054|89029|89054.8|89029.8|89112|89087|89049.2|89024.2|1413
1645530600000|2022-02-22 11:50:00|89054.6|89029.6|89038.5|89013.5|89077.6|89052.6|89002.7|88973.1|1540
1645530900000|2022-02-22 11:55:00|89038.9|89013.9|88975|88950|89059.6|89029.9|88956|88923.5|1730
1645531200000|2022-02-22 12:00:00|88973.9|88948.9|89025.7|89000.7|89068.1|89031.8|88960.5|88935.5|1494
1645531500000|2022-02-22 12:05:00|89026.5|89001.5|89065.2|89040.2|89071.6|89046.6|89013.8|88988.8|1271
1645531800000|2022-02-22 12:10:00|89065|89040|89048.7|89023.7|89090.6|89064.4|89029.1|89004.1|1600
1645532100000|2022-02-22 12:15:00|89048.9|89023.9|88896.2|88871.2|89054.1|89028.2|88895.1|88854.2|1557
1645532400000|2022-02-22 12:20:00|88907.5|88857.5|88966.3|88941.3|88976.6|88951.6|88882.2|88853.7|1547
1645532700000|2022-02-22 12:25:00|88966.6|88941.6|88926.6|88901.6|88985.7|88960.7|88920.1|88889.9|1486
1645533000000|2022-02-22 12:30:00|88926.7|88901.7|88936.5|88911.5|89001.6|88976.6|88922.4|88897.4|1309
1645533300000|2022-02-22 12:35:00|88936.8|88911.8|89023.3|88998.3|89038.3|89013.3|88926.1|88901.1|1439
1645533600000|2022-02-22 12:40:00|89023.5|88998.5|88925.5|88900.5|89035.3|89010.3|88922.1|88888.3|1230
1645533900000|2022-02-22 12:45:00|88925.1|88900.1|88936|88911|88979.4|88942.8|88886.5|88846.6|1462
1645534200000|2022-02-22 12:50:00|88936.2|88911.2|88911.7|88886.7|88961.1|88928|88889.2|88864.2|1417
1645534500000|2022-02-22 12:55:00|88911.9|88886.9|89002.5|88977.5|89021.5|88977.5|88897.8|88872.8|1811
1645534800000|2022-02-22 13:00:00|89004.8|88979.8|89006.9|88981.9|89052|89015.2|88961.8|88925.6|1713
1645535100000|2022-02-22 13:05:00|89005.1|88980.1|89021.5|88996.5|89062.3|89032.3|88999.3|88963.6|1481
1645535400000|2022-02-22 13:10:00|89021.6|88996.6|89078.4|89053.4|89082.6|89057.6|89021.4|88996.4|1337
1645535700000|2022-02-22 13:15:00|89079.1|89054.1|89045.5|89020.5|89082.8|89057.8|89033.9|89008.9|1342
1645536000000|2022-02-22 13:20:00|89042.6|89017.6|89059.5|89034.5|89094.8|89069.8|89036.2|89011.2|1473
1645536300000|2022-02-22 13:25:00|89058.7|89033.7|88986.7|88961.7|89059.1|89034.1|88960.3|88935.3|1497
1645536600000|2022-02-22 13:30:00|88988.4|88963.4|88966.1|88941.1|88990.6|88964.8|88948.1|88923.1|1363
1645536900000|2022-02-22 13:35:00|88965.7|88940.7|88956.7|88931.7|88986.6|88961.6|88942.4|88917.4|1262
1645537200000|2022-02-22 13:40:00|88957.6|88932.6|88945.8|88920.8|88982.2|88957.2|88901.1|88863.8|1431
1645537500000|2022-02-22 13:45:00|88945.6|88920.6|88977|88952|88994.8|88969.8|88939.2|88914.2|1259
1645537800000|2022-02-22 13:50:00|88978.1|88953.1|89018.7|88993.7|89021.4|88993.7|88942.9|88913.6|1172
1645538100000|2022-02-22 13:55:00|89017.8|88992.8|88989.1|88939.1|89037|89008|88961.4|88936.4|1444
1645538400000|2022-02-22 14:00:00|88989.3|88939.3|88979.2|88954.2|89023.2|88986.5|88977.7|88939.3|1347
1645538700000|2022-02-22 14:05:00|88980|88955|88961.1|88936.1|89036.3|89011.3|88954.5|88924.6|1385
1645539000000|2022-02-22 14:10:00|88962.7|88937.7|89001.1|88976.1|89002.3|88977.3|88936.3|88907.6|1330
1645539300000|2022-02-22 14:15:00|89000.8|88975.8|89040.4|89015.4|89065.5|89039.1|88983|88958|1448
1645539600000|2022-02-22 14:20:00|89042.8|89017.8|89057.5|89032.5|89076|89051|89029.3|89004.3|1238
1645539900000|2022-02-22 14:25:00|89056.9|89031.9|89073.4|89048.4|89084.6|89057|89047.4|89013.7|1241
1645540200000|2022-02-22 14:30:00|89073|89048|89068.5|89043.5|89100.1|89053.1|88995.8|88965.4|1788
1645540500000|2022-02-22 14:35:00|89068.7|89043.7|89072.8|89047.8|89102.7|89077.7|89042.6|89010.7|1723
1645540800000|2022-02-22 14:40:00|89072.6|89047.6|88956.7|88906.7|89100.6|89075.6|88956.2|88839.7|1609
1645541100000|2022-02-22 14:45:00|88955.7|88905.7|88984.8|88959.8|89046.2|89021.2|88949.4|88882.8|1885
1645541400000|2022-02-22 14:50:00|88985.1|88960.1|88956.2|88931.2|89025.7|88996.1|88956.2|88931.2|1500
1645541700000|2022-02-22 14:55:00|88956.1|88931.1|88979.6|88929.6|89021.8|88986.6|88946.2|88921.2|1752
1645542000000|2022-02-22 15:00:00|88982.6|88932.6|88901.9|88876.9|89007|88979.5|88893|88868|1726
1645542300000|2022-02-22 15:05:00|88902.1|88877.1|88907.7|88882.7|88967.9|88942.9|88894|88869|1599
1645542600000|2022-02-22 15:10:00|88908.7|88883.7|88879.1|88854.1|88961.8|88919.9|88869.3|88844.3|1693
1645542900000|2022-02-22 15:15:00|88879.2|88854.2|88809.6|88784.6|88902.7|88873.1|88801.3|88776.3|1649
1645543200000|2022-02-22 15:20:00|88808.1|88783.1|88926.7|88901.7|88945.3|88920.3|88792.5|88767.5|1726
1645543500000|2022-02-22 15:25:00|88925.9|88900.9|88935.9|88910.9|88938.9|88913.9|88856.4|88831.4|1580
1645543800000|2022-02-22 15:30:00|88935.7|88910.7|88897.9|88872.9|88953.2|88928.2|88856.6|88831.6|1715
1645544100000|2022-02-22 15:35:00|88897.6|88872.6|88861.9|88836.9|88900.7|88875.7|88783.5|88758.5|1752
1645544400000|2022-02-22 15:40:00|88861.5|88836.5|88838.8|88813.8|88906.1|88881.1|88836.5|88811.5|1843
1645544700000|2022-02-22 15:45:00|88838.7|88813.7|88769.8|88744.8|88839.4|88814.4|88767.9|88742.9|1879
1645545000000|2022-02-22 15:50:00|88771.5|88746.5|88774|88749|88871.2|88846.2|88771.5|88746.5|1804
1645545300000|2022-02-22 15:55:00|88774.1|88749.1|88810.7|88785.7|88838.5|88813.5|88772.9|88738.5|2132
1645545600000|2022-02-22 16:00:00|88810.5|88785.5|88803.7|88778.7|88833.6|88808.6|88767.4|88732.8|1871
1645545900000|2022-02-22 16:05:00|88805.3|88780.3|88821.6|88796.6|88865.9|88837.4|88796|88770.1|1605
1645546200000|2022-02-22 16:10:00|88835.4|88785.4|88868|88843|88877.8|88852.8|88803.6|88773.4|1382
1645546500000|2022-02-22 16:15:00|88867.3|88842.3|88865.8|88840.8|88905.6|88880.6|88851.7|88826.7|1336
1645546800000|2022-02-22 16:20:00|88865.9|88840.9|88809.1|88784.1|88873|88841.9|88770.1|88745.1|1304
1645547100000|2022-02-22 16:25:00|88809|88784|88801|88776|88809.7|88784.7|88758|88733|1520
1645547400000|2022-02-22 16:30:00|88801.4|88776.4|88800.9|88775.9|88814.5|88789.5|88785.4|88760.4|1408
1645547700000|2022-02-22 16:35:00|88801|88776|88804.3|88779.3|88828.2|88797|88795.8|88770.8|1288
1645548000000|2022-02-22 16:40:00|88804.5|88779.5|88811.2|88786.2|88833|88803.8|88796.4|88771.4|1377
1645548300000|2022-02-22 16:45:00|88810.9|88785.9|88756.1|88706.1|88821.9|88796.9|88746|88705.5|1313
1645548600000|2022-02-22 16:50:00|88742.6|88717.6|88801.2|88776.2|88807.2|88778.5|88704.4|88678.3|1528
1645548900000|2022-02-22 16:55:00|88800.8|88775.8|88821.4|88796.4|88868.8|88831.9|88799.5|88774.5|1517
1645549200000|2022-02-22 17:00:00|88821.7|88796.7|88859.1|88809.1|88864.4|88817.3|88816.1|88766.1|1584
1645549500000|2022-02-22 17:05:00|88859|88809|88845.2|88820.2|88874.5|88836|88838.4|88796.5|1303
1645549800000|2022-02-22 17:10:00|88845.1|88820.1|88872.9|88822.9|88894.1|88854.5|88839|88807|1249
1645550100000|2022-02-22 17:15:00|88874.3|88824.3|88908.7|88858.7|88910.9|88874|88872.5|88822.5|1132
1645550400000|2022-02-22 17:20:00|88908.9|88858.9|88959.8|88909.8|88965.5|88915.5|88879.4|88841|1192
1645550700000|2022-02-22 17:25:00|88960.3|88910.3|88915.2|88865.2|88964.8|88921|88912.5|88862.5|1249
1645551000000|2022-02-22 17:30:00|88915.3|88865.3|88908|88858|88922.7|88884.5|88876.9|88838.7|1318
1645551300000|2022-02-22 17:35:00|88908.4|88858.4|88911.7|88861.7|88912.3|88862.3|88890.7|88840.7|1179
1645551600000|2022-02-22 17:40:00|88911.6|88861.6|88871.1|88846.1|88912.6|88862.6|88862.6|88824.6|1070
1645551900000|2022-02-22 17:45:00|88871|88846|88915.2|88890.2|88919.8|88891.2|88856|88828|1111
1645552200000|2022-02-22 17:50:00|88914.9|88889.9|88906.2|88881.2|88921.6|88890.5|88894.4|88859.3|1031
1645552500000|2022-02-22 17:55:00|88906.1|88881.1|88895.7|88870.7|88919.5|88883.8|88886|88849.3|1320
1645552800000|2022-02-22 18:00:00|88896.2|88871.2|88885.5|88860.5|88915.9|88887.2|88885.5|88850.6|1385
1645553100000|2022-02-22 18:05:00|88886.5|88861.5|88885.8|88835.8|88903.5|88866.6|88871.2|88827.8|1217
1645553400000|2022-02-22 18:10:00|88885.6|88835.6|88899|88874|88913|88874.6|88865.5|88818.9|996
1645553700000|2022-02-22 18:15:00|88899.2|88874.2|88980.5|88955.5|88998.6|88962.7|88896.6|88865.6|1250
1645554000000|2022-02-22 18:20:00|88980.9|88955.9|88961.4|88936.4|88993.2|88958.7|88955.8|88930.8|1006
1645554300000|2022-02-22 18:25:00|88961.3|88936.3|88968.5|88943.5|88980.6|88952|88940.3|88905|1023
1645554600000|2022-02-22 18:30:00|88968.6|88943.6|88957.5|88932.5|88970.3|88945.3|88951.6|88926.6|866
1645554900000|2022-02-22 18:35:00|88957.6|88932.6|88962.4|88937.4|88965.9|88940.9|88947.1|88922.1|994
1645555200000|2022-02-22 18:40:00|88962.5|88937.5|88979.5|88954.5|88993.3|88961.7|88959.5|88934.5|865
1645555500000|2022-02-22 18:45:00|88979.4|88954.4|88969.5|88944.5|88992.9|88967.9|88960.5|88935.5|969
1645555800000|2022-02-22 18:50:00|88969.7|88944.7|89058.8|89008.8|89058.8|89014.2|88965.5|88940.5|1050
1645556100000|2022-02-22 18:55:00|89059.7|89009.7|89027.5|88977.5|89068.8|89031.7|89010.4|88972.7|1066
1645556400000|2022-02-22 19:00:00|89027.4|88977.4|89020.6|88995.6|89049.2|89013.3|89015.1|88977.4|1095
1645556700000|2022-02-22 19:05:00|89020.8|88995.8|89097.1|89047.1|89116.9|89076.7|89019|88994|1077
1645557000000|2022-02-22 19:10:00|89097|89047|89079.4|89029.4|89103.5|89068.5|89074.7|89027.6|1088
1645557300000|2022-02-22 19:15:00|89079.5|89029.5|89087.9|89037.9|89088.4|89038.4|89064.5|89014.5|1112
1645557600000|2022-02-22 19:20:00|89088.2|89038.2|89105.3|89055.3|89116.9|89066.9|89079.1|89029.1|1278
1645557900000|2022-02-22 19:25:00|89105.4|89055.4|89037|88987|89107.6|89057.6|88999.8|88949.8|2064
1645558200000|2022-02-22 19:30:00|89036.2|88986.2|89003.9|88953.9|89054.1|89004.1|88979.8|88929.8|1955
1645558500000|2022-02-22 19:35:00|89003|88953|88968.7|88918.7|89003.8|88953.8|88924.1|88853.4|1738
1645558800000|2022-02-22 19:40:00|88969.3|88919.3|88972.9|88922.9|88984.6|88934.6|88948.9|88898.9|1305
1645559100000|2022-02-22 19:45:00|88973.2|88923.2|88920.2|88870.2|89015.3|88965.3|88898.7|88848.7|1601
1645559400000|2022-02-22 19:50:00|88920.3|88870.3|88857.4|88807.4|88923.2|88873.2|88842.6|88792.6|1612
1645559700000|2022-02-22 19:55:00|88857.5|88807.5|88901.4|88851.4|88902.4|88852.4|88820.6|88770.6|1682
1645560000000|2022-02-22 20:00:00|88901.6|88851.6|88836.1|88786.1|88901.9|88851.9|88834.8|88784.8|1314
1645560300000|2022-02-22 20:05:00|88836.2|88786.2|88855.1|88805.1|88864.2|88814.2|88835.7|88785.7|1343
1645560600000|2022-02-22 20:10:00|88855|88805|88839|88789|88855|88805|88833.6|88783.6|1298
1645560900000|2022-02-22 20:15:00|88839.1|88789.1|88838|88788|88864.7|88814.7|88830.3|88780.3|1427
1645561200000|2022-02-22 20:20:00|88837.6|88787.6|88846.4|88796.4|88859.3|88809.3|88832|88782|1194
1645561500000|2022-02-22 20:25:00|88846.3|88796.3|88837.7|88787.7|88848.8|88798.8|88832.7|88782.7|1155
1645561800000|2022-02-22 20:30:00|88837.4|88787.4|88869.1|88819.1|88879.1|88829.1|88837.4|88787.4|1176
1645562100000|2022-02-22 20:35:00|88868.9|88818.9|88878.6|88828.6|88894.8|88844.8|88868.9|88818.9|1120
1645562400000|2022-02-22 20:40:00|88878.2|88828.2|88877.6|88827.6|88884.4|88834.4|88860.2|88810.2|1240
1645562700000|2022-02-22 20:45:00|88882.5|88832.5|88911.8|88861.8|88917.1|88867.1|88879|88829|1234
1645563000000|2022-02-22 20:50:00|88912.8|88862.8|89027.5|88977.5|89039.2|88989.2|88912.1|88862.1|1607
1645563300000|2022-02-22 20:55:00|89027.8|88977.8|89074.4|89024.4|89108.3|89058.3|89016.9|88966.9|1585
1645563600000|2022-02-22 21:00:00|89075.6|89025.6|88966.6|88916.6|89077.3|89027.3|88946.5|88896.5|1275
1645563900000|2022-02-22 21:05:00|88966.7|88916.7|88961.8|88911.8|88985.8|88935.8|88938.5|88888.5|981
1645564200000|2022-02-22 21:10:00|88962.5|88912.5|88957.1|88907.1|88966.4|88916.4|88950.1|88900.1|555
1645564500000|2022-02-22 21:15:00|88957.5|88907.5|88955.1|88905.1|88959.7|88917.2|88942.2|88894.6|536
1645564800000|2022-02-22 21:20:00|88955.5|88905.5|88959.8|88909.8|88973.8|88923.8|88948.9|88898.9|778
1645565100000|2022-02-22 21:25:00|88959.7|88909.7|88976.4|88926.4|88994.2|88944.2|88952.7|88902.7|759
1645565400000|2022-02-22 21:30:00|88973.7|88923.7|88974.4|88924.4|88996.3|88946.3|88968.3|88918.3|761
1645565700000|2022-02-22 21:35:00|88976.2|88926.2|88952.4|88902.4|88980.7|88930.7|88948.3|88898.3|985
1645566000000|2022-02-22 21:40:00|88952.3|88902.3|88953|88903|88970.2|88920.2|88940.4|88890.4|737
1645566300000|2022-02-22 21:45:00|88953.6|88903.6|88954.1|88904.1|89003.1|88928.6|88946.3|88866.3|481
1645566600000|2022-02-22 21:50:00|88954|88904|89005.2|88874.3|89023|88925|88946.8|88843.8|361
1645566900000|2022-02-22 21:55:00|89005.7|88874.8|89070.3|88870.3|89115.8|88915.8|89005.7|88837.5|334
1645567200000|2022-02-22 22:00:00|89103.7|88903.7|89198.8|88998.8|89198.8|88998.8|89082.1|88882.1|31
1645567500000|2022-02-22 22:05:00|89217.6|89017.6|89155.8|88955.8|89217.6|89017.6|89149|88949|38
1645567800000|2022-02-22 22:10:00|89177.5|88977.5|89156.6|88956.6|89202.8|89002.8|89090|88890|124
1645568100000|2022-02-22 22:15:00|89152.6|88952.6|89148.8|88948.8|89202.8|89002.8|89124.2|88924.2|155
1645568400000|2022-02-22 22:20:00|89136.7|88936.7|89125.4|88925.4|89190.5|88990.5|89049.1|88849.1|355
1645568700000|2022-02-22 22:25:00|89125.5|88925.5|89134.4|88934.4|89187.7|88987.7|89088.1|88888.1|291
1645569000000|2022-02-22 22:30:00|89134.1|88934.1|89133.3|88933.3|89171.4|88971.4|89112|88912|211
1645569300000|2022-02-22 22:35:00|89133.7|88933.7|89133.2|88933.2|89168.3|88968.3|89117|88917|186
1645569600000|2022-02-22 22:40:00|89133.6|88933.6|89142.6|88942.6|89186|88986|89111.5|88911.5|175
1645569900000|2022-02-22 22:45:00|89134.4|88934.4|89165|88965|89220.9|89020.9|89130.5|88930.5|272
1645570200000|2022-02-22 22:50:00|89182.8|88982.8|89134.6|88934.6|89189.5|88989.5|89111|88911|367
1645570500000|2022-02-22 22:55:00|89122.5|88922.5|89127.9|88927.9|89161.1|88961.1|89112|88912|445
1645570800000|2022-02-22 23:00:00|89150.6|88950.6|89068.5|88868.5|89150.6|88950.6|89062.4|88862.4|646
1645571100000|2022-02-22 23:05:00|89068.1|88868.1|89076.5|88876.5|89098.1|88899.7|89065.4|88865.4|479
1645571400000|2022-02-22 23:10:00|89076.6|88876.6|89082.1|88882.1|89101.2|88901.2|89064.7|88864.7|388
1645571700000|2022-02-22 23:15:00|89083.2|88883.2|89076.4|88885.7|89105.8|88922.6|89042.1|88873.8|516
1645572000000|2022-02-22 23:20:00|89076.1|88886|89065.7|88911.1|89105.2|88922.6|89049.3|88881.5|366
1645572300000|2022-02-22 23:25:00|89058|88910.3|89064.5|88872.7|89103.3|88919|89041.5|88868.8|427
1645572600000|2022-02-22 23:30:00|89063.2|88866|89071.6|88908.7|89087.6|88924.1|89048.2|88866|462
1645572900000|2022-02-22 23:35:00|89076.5|88904.5|89062.4|88914.8|89102.4|88940.6|89055.4|88902.5|371
1645573200000|2022-02-22 23:40:00|89066.1|88912.7|89052.5|88908.6|89090.7|88935.7|89038.3|88880.5|364
1645573500000|2022-02-22 23:45:00|89056.6|88910.2|89053.8|88911.4|89067.3|88915.3|89034.8|88886.2|428
1645573800000|2022-02-22 23:50:00|89053.7|88911.3|89051.1|88912.7|89082.4|88945.5|88992|88897.1|254
1645574100000|2022-02-22 23:55:00|89046.9|88911.8|89062.5|88911.3|89082.7|88953.5|88997|88891|300
1645574400000|2022-02-23 00:00:00|89055|88912.2|88989.8|88939.8|89059.9|88954.1|88981|88868.1|1451
1645574700000|2022-02-23 00:05:00|88990.1|88940.1|88979.1|88929.1|89054.6|88947.7|88978.6|88890.8|634
1645575000000|2022-02-23 00:10:00|88979.2|88929.2|88943.6|88893.6|89046.2|88956.2|88909.4|88812.8|1008
1645575300000|2022-02-23 00:15:00|88943.5|88893.5|88908.4|88858.4|88969.6|88899.2|88905|88819.9|747
1645575600000|2022-02-23 00:20:00|88908.8|88858.8|88921.4|88871.4|88953.7|88874.1|88908.8|88823.9|452
1645575900000|2022-02-23 00:25:00|88922.5|88872.5|88917.7|88867.7|88955|88874.8|88903.3|88826.3|815
1645576200000|2022-02-23 00:30:00|88917.5|88867.5|88933.6|88883.6|88964.2|88914.2|88914|88864|1048
1645576500000|2022-02-23 00:35:00|88933.3|88883.3|88930.4|88880.4|88942.4|88892.4|88928.5|88878.5|609
1645576800000|2022-02-23 00:40:00|88930.6|88880.6|88931|88881|88938.7|88888.7|88907.9|88857.9|772
1645577100000|2022-02-23 00:45:00|88930.9|88880.9|88917.5|88867.5|88960.1|88885.7|88912.8|88833.9|814
1645577400000|2022-02-23 00:50:00|88918.1|88868.1|88914.2|88864.2|88977.5|88877.4|88909.7|88815.8|605
1645577700000|2022-02-23 00:55:00|88914.4|88864.4|88955.4|88905.4|88980.3|88909.7|88909.1|88823.1|575
1645578000000|2022-02-23 01:00:00|88953.4|88903.4|88946.7|88896.7|89005.9|88931.7|88941.6|88861.6|1348
1645578300000|2022-02-23 01:05:00|88946.9|88896.9|88926.7|88876.7|88977.6|88903.7|88902.5|88839.4|1049
1645578600000|2022-02-23 01:10:00|88927.4|88877.4|88914.5|88864.5|88936.7|88886.7|88907.4|88857.4|1081
1645578900000|2022-02-23 01:15:00|88916.9|88866.9|88906.9|88856.9|88917.8|88867.8|88901.9|88851.9|915
1645579200000|2022-02-23 01:20:00|88906.2|88856.2|88885.8|88835.8|88928.2|88878.2|88876.8|88826.8|675
1645579500000|2022-02-23 01:25:00|88886.6|88836.6|88884.6|88834.6|88894.4|88844.4|88879.1|88829.1|649
1645579800000|2022-02-23 01:30:00|88887.2|88837.2|88910|88860|88910.8|88860.8|88878.9|88828.9|1005
1645580100000|2022-02-23 01:35:00|88909.2|88859.2|88925.1|88875.1|89007|88918.3|88892.5|88842.5|802
1645580400000|2022-02-23 01:40:00|88925.8|88875.8|88944.5|88894.5|88961.5|88911.5|88880.4|88830.4|650
1645580700000|2022-02-23 01:45:00|88945|88895|88946.2|88896.2|88952.9|88902.9|88936.5|88886.5|902
1645581000000|2022-02-23 01:50:00|88949.4|88899.4|88960.5|88910.5|88974.1|88924.1|88941.6|88891.6|686
1645581300000|2022-02-23 01:55:00|88959.9|88909.9|88906.4|88856.4|88960.9|88910.9|88892.8|88842.8|842
1645581600000|2022-02-23 02:00:00|88906|88856|88823.6|88773.6|88919.5|88869.5|88817.5|88767.5|1058
1645581900000|2022-02-23 02:05:00|88823.5|88773.5|88839.4|88789.4|88858.6|88808.6|88820.1|88770.1|767
1645582200000|2022-02-23 02:10:00|88839.2|88789.2|88843|88793|88854.1|88804.1|88827.6|88777.6|705
1645582500000|2022-02-23 02:15:00|88843.8|88793.8|88877|88827|88885.1|88835.1|88842.6|88792.6|846
1645582800000|2022-02-23 02:20:00|88876.2|88826.2|88873.8|88823.8|88883|88833|88865.6|88815.6|632
1645583100000|2022-02-23 02:25:00|88874.1|88824.1|88896.6|88846.6|88902.3|88852.3|88870.9|88820.9|879
1645583400000|2022-02-23 02:30:00|88896.2|88846.2|88912.7|88862.7|88920.7|88870.7|88895.9|88845.9|591
1645583700000|2022-02-23 02:35:00|88912.9|88862.9|88918.4|88868.4|88929.3|88879.3|88902.6|88852.6|636
1645584000000|2022-02-23 02:40:00|88918.3|88868.3|88918.3|88868.3|88930.7|88880.7|88912|88862|573
1645584300000|2022-02-23 02:45:00|88919.7|88869.7|88928.7|88878.7|88943.8|88893.8|88913.6|88863.6|693
1645584600000|2022-02-23 02:50:00|88932.5|88882.5|88936.6|88886.6|88940.4|88890.4|88922.1|88872.1|504
1645584900000|2022-02-23 02:55:00|88936.7|88886.7|88932.8|88882.8|88936.8|88886.8|88920|88870|1117
1645585200000|2022-02-23 03:00:00|88933.1|88883.1|88936.4|88886.4|88945|88895|88925.9|88875.9|562
1645585500000|2022-02-23 03:05:00|88935.7|88885.7|88937.3|88887.3|88948.4|88898.4|88928|88878|499
1645585800000|2022-02-23 03:10:00|88937.2|88887.2|88935|88885|88944.6|88894.6|88918.3|88868.3|618
1645586100000|2022-02-23 03:15:00|88935.5|88885.5|88937.1|88887.1|88938.2|88888.2|88924.7|88874.7|503
1645586400000|2022-02-23 03:20:00|88935.9|88885.9|88929.8|88879.8|88936.2|88886.2|88919.6|88869.6|642
1645586700000|2022-02-23 03:25:00|88929.6|88879.6|88921|88871|88933.4|88883.4|88914.8|88864.8|522
1645587000000|2022-02-23 03:30:00|88921.5|88871.5|88914.9|88864.9|88924.3|88874.3|88907.4|88857.4|502
1645587300000|2022-02-23 03:35:00|88914.1|88864.1|88912.1|88862.1|88916.1|88866.1|88902.3|88852.3|491
1645587600000|2022-02-23 03:40:00|88911.9|88861.9|88939.1|88889.1|88940.4|88890.4|88910.5|88860.5|558
1645587900000|2022-02-23 03:45:00|88934.8|88884.8|88935.3|88885.3|88945.6|88895.6|88931.2|88881.2|398
1645588200000|2022-02-23 03:50:00|88935.5|88885.5|88930.6|88880.6|88946.7|88896.7|88927.8|88877.8|400
1645588500000|2022-02-23 03:55:00|88934.9|88884.9|88919.6|88869.6|88940.7|88890.7|88919.3|88869.3|503
1645588800000|2022-02-23 04:00:00|88921.1|88871.1|88927.3|88877.3|88933.4|88883.4|88914.9|88864.9|574
1645589100000|2022-02-23 04:05:00|88926.7|88876.7|88927.8|88877.8|88949.9|88899.9|88925.5|88875.5|414
1645589400000|2022-02-23 04:10:00|88930.1|88880.1|88925.5|88875.5|88956.6|88906.6|88919.7|88869.7|403
1645589700000|2022-02-23 04:15:00|88924.3|88874.3|88922.1|88872.1|88935.4|88885.4|88917.7|88867.7|383
1645590000000|2022-02-23 04:20:00|88921.4|88871.4|88927.5|88877.5|88935.9|88885.9|88916.6|88866.6|344
1645590300000|2022-02-23 04:25:00|88925.9|88875.9|88938|88888|88940.2|88890.2|88920.1|88870.1|445
1645590600000|2022-02-23 04:30:00|88936.8|88886.8|88940.8|88890.8|88951.7|88901.7|88932.8|88882.8|533
1645590900000|2022-02-23 04:35:00|88942.8|88892.8|88940.8|88890.8|88955.4|88905.4|88939|88889|318
1645591200000|2022-02-23 04:40:00|88941|88891|88949.7|88899.7|88953.5|88903.5|88939.5|88889.5|333
1645591500000|2022-02-23 04:45:00|88947.7|88897.7|88947.3|88897.3|88956|88906|88941.1|88891.1|425
1645591800000|2022-02-23 04:50:00|88947.4|88897.4|88944.8|88894.8|88957.4|88907.4|88941.5|88891.5|475
1645592100000|2022-02-23 04:55:00|88947.3|88897.3|88930.1|88880.1|88948.2|88898.2|88929|88879|783
1645592400000|2022-02-23 05:00:00|88929.9|88879.9|88920.5|88870.5|88933.2|88883.2|88902.6|88852.6|692
1645592700000|2022-02-23 05:05:00|88919.3|88869.3|88920.8|88870.8|88932.6|88882.6|88915.2|88865.2|430
1645593000000|2022-02-23 05:10:00|88920.7|88870.7|88926.4|88876.4|88930.6|88880.6|88914.8|88864.8|516
1645593300000|2022-02-23 05:15:00|88925.5|88875.5|88926.3|88876.3|88938.2|88888.2|88918.1|88868.1|481
1645593600000|2022-02-23 05:20:00|88926|88876|88943.8|88893.8|88945.5|88895.5|88922.9|88872.9|516
1645593900000|2022-02-23 05:25:00|88943.7|88893.7|88951.2|88901.2|88956.5|88906.5|88940.1|88890.1|622
1645594200000|2022-02-23 05:30:00|88952.6|88902.6|88953.3|88903.3|88956|88906|88939.5|88889.5|451
1645594500000|2022-02-23 05:35:00|88952.7|88902.7|88947|88897|88953.4|88903.4|88934.3|88884.3|449
1645594800000|2022-02-23 05:40:00|88946.9|88896.9|88953.5|88903.5|88960.3|88910.3|88944|88894|395
1645595100000|2022-02-23 05:45:00|88952.6|88902.6|88956.8|88906.8|88963|88913|88946.3|88896.3|394
1645595400000|2022-02-23 05:50:00|88956.5|88906.5|88936.4|88886.4|88956.5|88906.5|88936.4|88886.4|448
1645595700000|2022-02-23 05:55:00|88936.3|88886.3|88931.1|88881.1|88941.6|88891.6|88928.4|88878.4|597
1645596000000|2022-02-23 06:00:00|88930.1|88880.1|88921.4|88871.4|88931|88881|88913.8|88863.8|446
1645596300000|2022-02-23 06:05:00|88921.1|88871.1|88912.1|88862.1|88921.1|88871.1|88896.3|88846.3|524
1645596600000|2022-02-23 06:10:00|88912.5|88862.5|88887.8|88837.8|88916.6|88866.6|88885.2|88835.2|519
1645596900000|2022-02-23 06:15:00|88887.1|88837.1|88885.7|88835.7|88899.1|88849.1|88883.2|88833.2|579
1645597200000|2022-02-23 06:20:00|88885.1|88835.1|88919.9|88869.9|88924.7|88874.7|88884.7|88834.7|599
1645597500000|2022-02-23 06:25:00|88919|88869|88911.7|88861.7|88930.7|88880.7|88909.5|88859.5|560
1645597800000|2022-02-23 06:30:00|88911.8|88861.8|88911|88861|88914.8|88864.8|88906.6|88856.6|488
1645598100000|2022-02-23 06:35:00|88909.9|88859.9|88920|88870|88925.8|88875.8|88907.6|88857.6|435
1645598400000|2022-02-23 06:40:00|88921|88871|88925.5|88875.5|88929.2|88879.2|88913.8|88863.8|441
1645598700000|2022-02-23 06:45:00|88926|88876|88904.7|88854.7|88927.1|88877.1|88898.6|88848.6|368
1645599000000|2022-02-23 06:50:00|88904.6|88854.6|88865.6|88815.6|88910.9|88860.9|88813.5|88763.5|607
1645599300000|2022-02-23 06:55:00|88866.1|88816.1|88930.4|88880.4|88936.4|88886.4|88815.7|88765.7|865
1645599600000|2022-02-23 07:00:00|88931.8|88881.8|88965.3|88915.3|88969.9|88919.9|88858.8|88808.8|1270
1645599900000|2022-02-23 07:05:00|88964.8|88914.8|88895|88870|88976.9|88926.9|88887.6|88837.6|1276
1645600200000|2022-02-23 07:10:00|88895.3|88870.3|88857.5|88807.5|88908.3|88870.3|88829|88779|1173
1645600500000|2022-02-23 07:15:00|88857.2|88807.2|88870.2|88820.2|88877.5|88833|88827.5|88781.1|1049
1645600800000|2022-02-23 07:20:00|88870|88820|88887.9|88837.9|88893.9|88856.9|88848|88803.7|873
1645601100000|2022-02-23 07:25:00|88887.5|88837.5|88869.6|88819.6|88902.6|88860.8|88835.9|88785.9|1269
1645601400000|2022-02-23 07:30:00|88869.1|88819.1|88845.4|88820.4|88882.1|88842.3|88845.1|88808.1|891
1645601700000|2022-02-23 07:35:00|88845.5|88820.5|88756.5|88706.5|88858.3|88820.9|88750.9|88706|1356
1645602000000|2022-02-23 07:40:00|88756.3|88706.3|88778|88728|88794.8|88748.1|88743.1|88700.7|1171
1645602300000|2022-02-23 07:45:00|88778.3|88728.3|88782.9|88757.9|88819.5|88772.4|88772.3|88722.3|1121
1645602600000|2022-02-23 07:50:00|88783.1|88758.1|88737.1|88687.1|88794.8|88758.1|88713.1|88676|1178
1645602900000|2022-02-23 07:55:00|88737.2|88687.2|88716|88666|88758.8|88708.8|88709|88663.5|1362
1645603200000|2022-02-23 08:00:00|88714.9|88664.9|88679.5|88629.5|88736.2|88696.5|88659.6|88609.6|1774
1645603500000|2022-02-23 08:05:00|88679.8|88629.8|88625.7|88575.7|88711.3|88666.6|88608.3|88567.1|1568
1645603800000|2022-02-23 08:10:00|88626.3|88576.3|88603.9|88553.9|88627.4|88579.1|88577.5|88540.8|1314
1645604100000|2022-02-23 08:15:00|88603.8|88553.8|88619.2|88569.2|88625.4|88581.9|88559|88521.7|1350
1645604400000|2022-02-23 08:20:00|88619.5|88569.5|88568.2|88543.2|88645.6|88595.6|88568|88527.6|1233
1645604700000|2022-02-23 08:25:00|88568.3|88543.3|88637.4|88587.4|88645.1|88605.4|88568.1|88531.5|1200
1645605000000|2022-02-23 08:30:00|88638.5|88588.5|88649.6|88624.6|88717.9|88667.9|88615.8|88577.5|1364
1645605300000|2022-02-23 08:35:00|88649.7|88624.7|88557.6|88507.6|88656.6|88625.4|88544.2|88506.8|1278
1645605600000|2022-02-23 08:40:00|88557.3|88507.3|88532.8|88482.8|88591.8|88555.4|88503|88453|1375
1645605900000|2022-02-23 08:45:00|88533.9|88483.9|88494.7|88444.7|88541.2|88502.9|88462.6|88412.6|1313
1645606200000|2022-02-23 08:50:00|88494.6|88444.6|88603.1|88553.1|88603.5|88553.5|88489.5|88443.8|1265
1645606500000|2022-02-23 08:55:00|88601.8|88551.8|88567|88542|88657|88618.5|88556.3|88519|1339
1645606800000|2022-02-23 09:00:00|88566.7|88541.7|88484.4|88459.4|88608.5|88570.6|88470.7|88433.6|1402
1645607100000|2022-02-23 09:05:00|88484.5|88459.5|88500.9|88475.9|88524.8|88483.1|88453.4|88412.4|1322
1645607400000|2022-02-23 09:10:00|88501.5|88476.5|88508.3|88483.3|88539.6|88500.4|88476.7|88430|1207
1645607700000|2022-02-23 09:15:00|88509.1|88484.1|88520|88495|88543.6|88506.8|88502.1|88476.2|1181
1645608000000|2022-02-23 09:20:00|88520.2|88495.2|88520.2|88470.2|88535.9|88498.8|88488|88446.8|1321
1645608300000|2022-02-23 09:25:00|88519.8|88469.8|88567.6|88542.6|88580|88543.3|88495.7|88456.3|1341
1645608600000|2022-02-23 09:30:00|88569.2|88544.2|88596.1|88571.1|88624.6|88577.9|88569.2|88532.7|1358
1645608900000|2022-02-23 09:35:00|88596.3|88571.3|88595.8|88570.8|88613|88585.4|88586.7|88554.5|1235
1645609200000|2022-02-23 09:40:00|88596.7|88571.7|88561.5|88511.5|88631.7|88593|88531.6|88494|1351
1645609500000|2022-02-23 09:45:00|88546.8|88521.8|88564.1|88539.1|88619.2|88580|88532.4|88494.7|1465
1645609800000|2022-02-23 09:50:00|88564.3|88539.3|88541.6|88491.6|88588.1|88547.1|88527.3|88486.7|1232
1645610100000|2022-02-23 09:55:00|88541.4|88491.4|88536.6|88486.6|88555.9|88516.4|88506.3|88456.3|1530
1645610400000|2022-02-23 10:00:00|88537|88487|88498.4|88448.4|88546.2|88496.2|88485.8|88445.3|1498
1645610700000|2022-02-23 10:05:00|88499.8|88449.8|88498.7|88473.7|88527|88477|88443.1|88405.6|1463
1645611000000|2022-02-23 10:10:00|88498.2|88473.2|88546.7|88521.7|88580.1|88530.1|88497.2|88457.4|1419
1645611300000|2022-02-23 10:15:00|88545.9|88520.9|88507.4|88457.4|88576.6|88533.2|88493.4|88457|1041
1645611600000|2022-02-23 10:20:00|88507.3|88457.3|88438.4|88413.4|88529.1|88490.4|88436.5|88400.1|1082
1645611900000|2022-02-23 10:25:00|88438.2|88413.2|88461.3|88436.3|88473.9|88441.7|88436.4|88399.2|1151
1645612200000|2022-02-23 10:30:00|88461.2|88436.2|88433.5|88408.5|88467.6|88438.3|88427.2|88397.5|1114
1645612500000|2022-02-23 10:35:00|88435.3|88410.3|88496.9|88471.9|88509.1|88473.2|88422.4|88385.7|1121
1645612800000|2022-02-23 10:40:00|88497|88472|88531.3|88506.3|88555|88519.7|88468.7|88418.7|1137
1645613100000|2022-02-23 10:45:00|88543.6|88493.6|88570.6|88545.6|88587.4|88550.9|88512.2|88473.4|1341
1645613400000|2022-02-23 10:50:00|88571|88546|88602|88577|88614|88577.5|88554.5|88517.1|1358
1645613700000|2022-02-23 10:55:00|88601.9|88576.9|88507.8|88457.8|88610.1|88577|88463.7|88427.5|1529
1645614000000|2022-02-23 11:00:00|88507.9|88457.9|88477|88427|88523.4|88493.5|88460.4|88420.7|1415
1645614300000|2022-02-23 11:05:00|88477.6|88427.6|88465.4|88440.4|88505.3|88468.1|88444.9|88408|1271
1645614600000|2022-02-23 11:10:00|88465.3|88440.3|88544|88519|88556.6|88519.7|88463.5|88428.6|1001
1645614900000|2022-02-23 11:15:00|88543.7|88518.7|88520.8|88495.8|88572.5|88533.8|88506.6|88463.1|1174
1645615200000|2022-02-23 11:20:00|88520.6|88495.6|88474.7|88449.7|88539.9|88503.7|88464.1|88427.5|1070
1645615500000|2022-02-23 11:25:00|88474.2|88449.2|88456.3|88431.3|88474.2|88449.2|88446|88410.7|1060
1645615800000|2022-02-23 11:30:00|88456.2|88431.2|88463.3|88438.3|88483.5|88445.8|88449.1|88411|814
1645616100000|2022-02-23 11:35:00|88462.9|88437.9|88461|88436|88478|88440.8|88444.4|88409.7|1046
1645616400000|2022-02-23 11:40:00|88460.9|88435.9|88531.1|88481.1|88532.1|88482.1|88456.9|88407|940
1645616700000|2022-02-23 11:45:00|88530.7|88480.7|88580.6|88530.6|88584.4|88534.6|88493.8|88452.1|1339
1645617000000|2022-02-23 11:50:00|88580.4|88530.4|88524|88474|88580.5|88531.8|88511.4|88473.2|1090
1645617300000|2022-02-23 11:55:00|88523.8|88473.8|88464.4|88439.4|88531.5|88492.4|88439.6|88402.3|1416
1645617600000|2022-02-23 12:00:00|88463.1|88438.1|88522.1|88497.1|88546.6|88508|88455.6|88430.6|1398
1645617900000|2022-02-23 12:05:00|88522.2|88497.2|88530.7|88505.7|88545.5|88506.9|88488.5|88447.4|1303
1645618200000|2022-02-23 12:10:00|88530.8|88505.8|88491.9|88441.9|88543.6|88509.2|88472.3|88435.6|1242
1645618500000|2022-02-23 12:15:00|88492.9|88442.9|88465.8|88440.8|88523|88490.4|88464.2|88424.6|1357
1645618800000|2022-02-23 12:20:00|88465.5|88440.5|88433.2|88408.2|88483.7|88451.1|88423.1|88392.4|1062
1645619100000|2022-02-23 12:25:00|88432|88407|88477.7|88452.7|88502.5|88466.6|88431.1|88406.1|1149
1645619400000|2022-02-23 12:30:00|88477.6|88452.6|88483.2|88433.2|88515.7|88478.5|88460|88425.7|1137
1645619700000|2022-02-23 12:35:00|88483.3|88433.3|88440.5|88415.5|88500.5|88460.5|88430.2|88393|1276
1645620000000|2022-02-23 12:40:00|88440.7|88415.7|88442.3|88417.3|88469|88433.4|88433.1|88397.7|1039
1645620300000|2022-02-23 12:45:00|88442.1|88417.1|88470.1|88445.1|88502.3|88465.2|88439.6|88402.7|1283
1645620600000|2022-02-23 12:50:00|88470.2|88445.2|88489.3|88464.3|88510.1|88478.8|88469.9|88434.5|1157
1645620900000|2022-02-23 12:55:00|88488.3|88463.3|88480.3|88455.3|88507.7|88476.4|88455.9|88430.9|1664
1645621200000|2022-02-23 13:00:00|88481.3|88456.3|88437.5|88412.5|88494|88465|88433.9|88408.9|1320
1645621500000|2022-02-23 13:05:00|88438.6|88413.6|88429.6|88379.6|88467.8|88431.3|88418.9|88379.6|1188
1645621800000|2022-02-23 13:10:00|88429.5|88379.5|88456.2|88431.2|88476.4|88438.8|88416|88379.5|989
1645622100000|2022-02-23 13:15:00|88458.2|88433.2|88488.1|88463.1|88493.5|88465.1|88453.4|88421.2|1211
1645622400000|2022-02-23 13:20:00|88487.9|88462.9|88474.4|88449.4|88547.1|88507.9|88473.5|88439.7|1221
1645622700000|2022-02-23 13:25:00|88474.5|88449.5|88419.2|88369.2|88522|88484.5|88404.9|88367.6|1356
1645623000000|2022-02-23 13:30:00|88418.6|88368.6|88393|88368|88446.7|88400.5|88376.5|88340.9|1321
1645623300000|2022-02-23 13:35:00|88392.9|88367.9|88392.8|88367.8|88407.3|88382.3|88382|88351.3|1149
1645623600000|2022-02-23 13:40:00|88392.6|88367.6|88460.6|88435.6|88475.7|88440.8|88386.5|88350.5|1363
1645623900000|2022-02-23 13:45:00|88460.7|88435.7|88467.3|88442.3|88495.2|88458.4|88439.5|88406|1252
1645624200000|2022-02-23 13:50:00|88467|88442|88397.9|88372.9|88477.6|88445.4|88372.9|88345.8|1205
1645624500000|2022-02-23 13:55:00|88397.3|88372.3|88367|88342|88430|88394.8|88362.7|88337.7|1162
1645624800000|2022-02-23 14:00:00|88366.4|88341.4|88325.4|88300.4|88383.9|88358.9|88324|88283.5|1205
1645625100000|2022-02-23 14:05:00|88324.9|88299.9|88418.5|88393.5|88440.3|88403.8|88324.3|88292.6|1514
1645625400000|2022-02-23 14:10:00|88416.9|88391.9|88382.5|88357.5|88444.4|88406|88375.8|88342.9|1313
1645625700000|2022-02-23 14:15:00|88382.3|88357.3|88433.4|88408.4|88439.5|88409.2|88345.8|88310.2|1320
1645626000000|2022-02-23 14:20:00|88433.6|88408.6|88460.1|88435.1|88487.5|88448.1|88430.1|88392.4|1325
1645626300000|2022-02-23 14:25:00|88461.6|88436.6|88482.9|88432.9|88504.1|88467.6|88451|88419.3|1633
1645626600000|2022-02-23 14:30:00|88472.9|88447.9|88451.8|88401.8|88503.7|88464.7|88433.1|88395.7|1674
1645626900000|2022-02-23 14:35:00|88451.6|88401.6|88462.3|88437.3|88482.3|88443.9|88410.1|88371|1758
1645627200000|2022-02-23 14:40:00|88462.2|88437.2|88433.7|88383.7|88490.3|88459.3|88407.8|88368.2|1882
1645627500000|2022-02-23 14:45:00|88433.2|88383.2|88460.6|88410.6|88462|88425.7|88376.3|88337.1|1913
1645627800000|2022-02-23 14:50:00|88460.3|88410.3|88564.9|88539.9|88602.7|88564.3|88444.7|88406.1|1985
1645628100000|2022-02-23 14:55:00|88565|88540|88532.7|88507.7|88573.7|88541.1|88517.9|88479.1|1842
1645628400000|2022-02-23 15:00:00|88534.7|88509.7|88510.4|88485.4|88592.1|88553.4|88489.6|88464.6|1826
1645628700000|2022-02-23 15:05:00|88510.2|88485.2|88594.8|88544.8|88631.6|88581.6|88506.8|88481.8|1925
1645629000000|2022-02-23 15:10:00|88594.9|88544.9|88670.9|88645.9|88687|88653.1|88553.8|88517.3|1667
1645629300000|2022-02-23 15:15:00|88672.2|88647.2|88712|88687|88761.4|88723.5|88649.5|88611.5|1590
1645629600000|2022-02-23 15:20:00|88712.8|88687.8|88713.1|88663.1|88740|88705.5|88663|88625.8|1848
1645629900000|2022-02-23 15:25:00|88714.3|88664.3|88731.9|88706.9|88792.9|88754.6|88700.8|88662.2|1797
1645630200000|2022-02-23 15:30:00|88731.7|88706.7|88683.3|88658.3|88791.1|88754.7|88670.5|88632.5|1816
1645630500000|2022-02-23 15:35:00|88683.6|88658.6|88631.8|88606.8|88715.9|88679.6|88619.3|88582.6|1871
1645630800000|2022-02-23 15:40:00|88631.9|88606.9|88670.2|88620.2|88685.8|88646.5|88603.5|88568.8|1779
1645631100000|2022-02-23 15:45:00|88670.9|88620.9|88739.2|88689.2|88741.6|88704.6|88658.5|88620.9|1967
1645631400000|2022-02-23 15:50:00|88739.8|88689.8|88733|88708|88745.7|88708.9|88689.7|88649.3|1657
1645631700000|2022-02-23 15:55:00|88733.9|88708.9|88713.9|88663.9|88751.3|88711.1|88690|88649.5|1860
1645632000000|2022-02-23 16:00:00|88714.2|88664.2|88730.7|88680.7|88807.3|88757.3|88704.2|88654.2|1836
1645632300000|2022-02-23 16:05:00|88730.6|88680.6|88810.9|88760.9|88862.9|88812.9|88730.6|88680.6|1705
1645632600000|2022-02-23 16:10:00|88811|88761|88906.4|88856.4|88915|88865|88805.2|88755.2|1727
1645632900000|2022-02-23 16:15:00|88907.3|88857.3|88927.2|88877.2|88984.3|88934.3|88905.6|88855.6|1641
1645633200000|2022-02-23 16:20:00|88926.7|88876.7|88891.7|88841.7|88954.2|88904.2|88891.7|88841.7|1478
1645633500000|2022-02-23 16:25:00|88892.1|88842.1|88863|88813|88896.6|88846.6|88845.1|88795.1|1429
1645633800000|2022-02-23 16:30:00|88864.1|88814.1|88878.7|88828.7|88882.5|88832.5|88853.6|88803.6|1473
1645634100000|2022-02-23 16:35:00|88879.1|88829.1|88835.1|88785.1|88885.9|88835.9|88831.4|88781.4|1420
1645634400000|2022-02-23 16:40:00|88834.1|88784.1|88888.4|88838.4|88891.8|88841.8|88821.7|88771.7|1177
1645634700000|2022-02-23 16:45:00|88888.6|88838.6|88895.1|88845.1|88903.8|88853.8|88874.8|88824.8|1330
1645635000000|2022-02-23 16:50:00|88893.9|88843.9|88810.5|88760.5|88942.5|88892.5|88805.5|88755.5|1631
1645635300000|2022-02-23 16:55:00|88808.3|88758.3|88817.8|88767.8|88848.5|88798.5|88803.2|88753.2|1552
1645635600000|2022-02-23 17:00:00|88817.1|88767.1|88768|88718|88824.5|88774.5|88759.1|88714|1411
1645635900000|2022-02-23 17:05:00|88767.9|88717.9|88736.8|88686.8|88778.3|88742.8|88735.7|88685.7|1210
1645636200000|2022-02-23 17:10:00|88736.9|88686.9|88737.2|88687.2|88738.9|88694|88711|88667.7|1259
1645636500000|2022-02-23 17:15:00|88736.5|88686.5|88722.5|88672.5|88767.5|88717.5|88719.3|88669.3|1112
1645636800000|2022-02-23 17:20:00|88722.2|88672.2|88709.2|88659.2|88729.8|88693.9|88669.5|88619.5|1055
1645637100000|2022-02-23 17:25:00|88709.1|88659.1|88727.9|88677.9|88752.7|88702.7|88704.9|88654.9|1129
1645637400000|2022-02-23 17:30:00|88728.3|88678.3|88730.3|88680.3|88732.5|88687|88708.7|88658.7|844
1645637700000|2022-02-23 17:35:00|88730.5|88680.5|88733.8|88683.8|88741.1|88691.1|88726.2|88676.2|740
1645638000000|2022-02-23 17:40:00|88734.1|88684.1|88755.2|88705.2|88772.6|88733.6|88731.6|88681.6|791
1645638300000|2022-02-23 17:45:00|88753.4|88703.4|88761.2|88711.2|88761.2|88721.7|88732|88686.5|878
1645638600000|2022-02-23 17:50:00|88761.1|88711.1|88800.6|88750.6|88816.9|88766.9|88754.2|88704.2|1180
1645638900000|2022-02-23 17:55:00|88800.7|88750.7|88818|88768|88830.5|88780.5|88773.6|88727.5|1161
1645639200000|2022-02-23 18:00:00|88819.2|88769.2|88848|88798|88851.2|88801.2|88819.2|88769.2|1206
1645639500000|2022-02-23 18:05:00|88847.7|88797.7|88837.8|88787.8|88863.7|88813.7|88833.6|88783.6|1100
1645639800000|2022-02-23 18:10:00|88838.5|88788.5|88850.2|88800.2|88851.4|88801.4|88830|88780|989
1645640100000|2022-02-23 18:15:00|88850.3|88800.3|88864.6|88814.6|88872.3|88822.3|88848.8|88798.8|822
1645640400000|2022-02-23 18:20:00|88864.2|88814.2|88912|88862|88916.9|88866.9|88861.9|88811.9|898
1645640700000|2022-02-23 18:25:00|88911.8|88861.8|88927.9|88877.9|88929.6|88879.6|88898.7|88848.7|941
1645641000000|2022-02-23 18:30:00|88928.6|88878.6|88936.1|88886.1|88946.6|88896.6|88920.2|88870.2|1298
1645641300000|2022-02-23 18:35:00|88936.7|88886.7|88865.2|88815.2|88942.9|88892.9|88850.8|88800.8|1195
1645641600000|2022-02-23 18:40:00|88865.3|88815.3|88859|88809|88877.8|88827.8|88858.2|88808.2|1011
1645641900000|2022-02-23 18:45:00|88859.3|88809.3|88843.7|88793.7|88870.2|88820.2|88826.7|88776.7|1074
1645642200000|2022-02-23 18:50:00|88843.5|88793.5|88913.5|88863.5|88913.5|88863.5|88843.3|88793.3|1126
1645642500000|2022-02-23 18:55:00|88913.2|88863.2|88894.6|88844.6|88936.7|88886.7|88875.4|88828.5|1281
1645642800000|2022-02-23 19:00:00|88894.4|88844.4|88898.4|88848.4|88902.3|88852.3|88874.3|88824.3|1265
1645643100000|2022-02-23 19:05:00|88898.5|88848.5|88900.4|88850.4|88904.4|88862.5|88887.5|88838.2|1491
1645643400000|2022-02-23 19:10:00|88900.6|88850.6|88900.3|88850.3|88907.2|88857.2|88894.7|88844.7|1562
1645643700000|2022-02-23 19:15:00|88900.1|88850.1|88945.5|88895.5|88958.3|88908.3|88895.4|88845.4|1258
1645644000000|2022-02-23 19:20:00|88946.4|88896.4|88948.5|88898.5|88954.5|88904.5|88925.9|88875.9|1012
1645644300000|2022-02-23 19:25:00|88948.7|88898.7|88949.1|88899.1|88953.7|88903.7|88941.8|88891.8|800
1645644600000|2022-02-23 19:30:00|88948.8|88898.8|88977.8|88927.8|88992.6|88942.6|88946.9|88896.9|800
1645644900000|2022-02-23 19:35:00|88977.5|88927.5|88973.8|88923.8|88984.6|88934.6|88968.3|88918.3|654
1645645200000|2022-02-23 19:40:00|88973.9|88923.9|89082.6|89032.6|89085.8|89035.8|88973.9|88923.9|1107
1645645500000|2022-02-23 19:45:00|89081.8|89031.8|89004.7|88954.7|89091.2|89041.2|88999.7|88949.7|1258
1645645800000|2022-02-23 19:50:00|89005|88955|88988.4|88938.4|89016.2|88966.2|88965.5|88915.5|1262
1645646100000|2022-02-23 19:55:00|88987.6|88937.6|89011.2|88961.2|89021.9|88971.9|88985.8|88935.8|1247
1645646400000|2022-02-23 20:00:00|89011.3|88961.3|89041.3|88991.3|89050.8|89000.8|89006|88956|988
1645646700000|2022-02-23 20:05:00|89040.8|88990.8|89046.3|88996.3|89061.2|89011.2|89033.3|88983.3|944
1645647000000|2022-02-23 20:10:00|89046.8|88996.8|89037.3|88987.3|89059.3|89009.3|89034.6|88984.6|936
1645647300000|2022-02-23 20:15:00|89037.1|88987.1|89034.2|88984.2|89048.6|88998.6|89012.1|88962.1|1256
1645647600000|2022-02-23 20:20:00|89034|88984|89051.9|89001.9|89066.6|89016.6|89026.4|88976.4|1087
1645647900000|2022-02-23 20:25:00|89051.6|89001.6|89017.1|88967.1|89062.7|89012.7|89015|88965|1148
1645648200000|2022-02-23 20:30:00|89017|88967|89025.9|88975.9|89040|88990|89013.5|88963.5|931
1645648500000|2022-02-23 20:35:00|89025.8|88975.8|89054.1|89004.1|89059.9|89009.9|89016.3|88966.3|975
1645648800000|2022-02-23 20:40:00|89054.2|89004.2|89057.9|89007.9|89067.6|89017.6|89036.6|88986.6|1078
1645649100000|2022-02-23 20:45:00|89057.7|89007.7|89053.7|89003.7|89059|89009|89038.9|88988.9|877
1645649400000|2022-02-23 20:50:00|89053.5|89003.5|89062.4|89012.4|89069.2|89019.2|89048.2|88998.2|818
1645649700000|2022-02-23 20:55:00|89062|89012|89026.8|88976.8|89065.3|89015.3|89020.3|88970.3|1161
1645650000000|2022-02-23 21:00:00|89026.5|88976.5|88997.2|88947.2|89029.3|88979.3|88995.8|88945.8|1074
1645650300000|2022-02-23 21:05:00|88997.3|88947.3|88972.8|88922.8|88997.9|88947.9|88961.9|88911.9|609
1645650600000|2022-02-23 21:10:00|88972.2|88922.2|88982.3|88932.3|88990|88940|88970.3|88920.3|517
1645650900000|2022-02-23 21:15:00|88981.8|88931.8|88987.3|88937.3|89001.4|88951.4|88975.5|88925.5|519
1645651200000|2022-02-23 21:20:00|88985.2|88935.2|89003|88953|89066.8|88988.1|88981.5|88931.5|1091
1645651500000|2022-02-23 21:25:00|89002.1|88952.1|89010.5|88960.5|89081|88966.8|88967.6|88896.6|1238
1645651800000|2022-02-23 21:30:00|89009.1|88959.1|89038.2|88988.2|89051.7|89001.7|89005.8|88955.8|1133
1645652100000|2022-02-23 21:35:00|89037.2|88987.2|89031.1|88981.1|89042.7|88992.7|89002.5|88952.5|952
1645652400000|2022-02-23 21:40:00|89030.3|88980.3|89030|88980|89063.7|88986.9|89011.5|88933.2|1165
1645652700000|2022-02-23 21:45:00|89028.2|88978.2|89031.9|88981.9|89105.4|88990.5|89008.8|88903.7|1063
1645653000000|2022-02-23 21:50:00|89033|88983|89090.9|88920.8|89100.4|88988.4|89012.2|88900.4|1026
1645653300000|2022-02-23 21:55:00|89101.8|88901.8|89022.2|88822.2|89122.2|88930.4|89021.7|88821.7|740
1645653600000|2022-02-23 22:00:00|89024.5|88824.5|89039.5|88839.5|89039.5|88839.5|89024.5|88824.5|2
1645654200000|2022-02-23 22:10:00|89024.6|88824.6|89024.6|88824.6|89024.6|88824.6|89024.6|88824.6|1
1645654500000|2022-02-23 22:15:00|88991.1|88791.1|88991.1|88791.1|88991.1|88791.1|88991.1|88791.1|1
1645655400000|2022-02-23 22:30:00|89096.2|88896.2|89069.4|88869.4|89120.4|88920.4|89051.4|88851.4|483
1645655700000|2022-02-23 22:35:00|89072.2|88872.2|89082.3|88882.3|89122|88922|89052.3|88852.3|620
1645656000000|2022-02-23 22:40:00|89078.4|88878.4|89087.5|88887.5|89122.9|88922.9|89048.2|88848.2|508
1645656300000|2022-02-23 22:45:00|89085.2|88885.2|89103|88903|89133.2|88933.2|89080.2|88880.2|823
1645656600000|2022-02-23 22:50:00|89104.9|88904.9|89110.1|88910.1|89119.7|88919.7|89075.2|88875.2|910
1645656900000|2022-02-23 22:55:00|89110.7|88910.7|89117.6|88917.6|89150.3|88950.3|89078|88878|587
1645657200000|2022-02-23 23:00:00|89085.9|88885.9|89039.9|88839.9|89132.2|88932.2|89036.7|88836.7|817
1645657500000|2022-02-23 23:05:00|89042.6|88842.6|89063.7|88863.7|89068.4|88868.4|89034|88834|922
1645657800000|2022-02-23 23:10:00|89064.6|88864.6|89050.5|88850.5|89069.4|88869.4|89042.4|88842.4|462
1645658100000|2022-02-23 23:15:00|89040.9|88840.9|89053.3|88861.9|89065.9|88884.1|89027.4|88840.9|1708
1645658400000|2022-02-23 23:20:00|89057.9|88861.5|89047.9|88847.9|89062|88875|89018.6|88832|1044
1645658700000|2022-02-23 23:25:00|89046.2|88846.7|89038.1|88860.1|89056.6|88878.7|89020.9|88820.9|555
1645659000000|2022-02-23 23:30:00|89040.1|88854.6|89031.2|88857.8|89053.1|88874.9|89002.9|88822.9|615
1645659300000|2022-02-23 23:35:00|89032.1|88859.4|89022.6|88864.6|89046.1|88881.1|89004.1|88830|812
1645659600000|2022-02-23 23:40:00|89020.6|88868.7|89000.2|88849.6|89029.2|88909.9|88949.4|88835.1|867
1645659900000|2022-02-23 23:45:00|89000|88855.5|89017|88885.4|89041.2|88904.8|88941.9|88832.8|793
1645660200000|2022-02-23 23:50:00|89016.7|88885.2|89027.6|88874.5|89042.9|88891.6|89009.1|88845.5|559
1645660500000|2022-02-23 23:55:00|89025.9|88881.2|88986.2|88936.2|89057.5|88947.4|88975.3|88852.5|757
1645660800000|2022-02-24 00:00:00|88988.7|88938.7|89079.5|88950.2|89089.1|89000.2|88979|88878.5|1394
1645661100000|2022-02-24 00:05:00|89085.9|88950.4|89054.4|89004.4|89091.7|89006.2|89004.6|88916|1072
1645661400000|2022-02-24 00:10:00|89054.1|89004.1|89026.2|88976.2|89091.7|89006.4|89015.6|88936.2|1243
1645661700000|2022-02-24 00:15:00|89025.7|88975.7|89053.7|89003.7|89101.4|89010.1|89025.3|88938.7|1060
1645662000000|2022-02-24 00:20:00|89053.8|89003.8|89065|89015|89107.3|89016.2|89041.2|88941.6|801
1645662300000|2022-02-24 00:25:00|89065.9|89015.9|89361.6|89221.8|89371|89257.3|89058.4|88950.6|1056
1645662600000|2022-02-24 00:30:00|89359|89225.2|89210.6|89160.6|89368.5|89275.3|89207.8|89111.5|1543
1645662900000|2022-02-24 00:35:00|89209.9|89159.9|89241.9|89191.9|89297.3|89210.5|89202.4|89096.4|1319
1645663200000|2022-02-24 00:40:00|89241.8|89191.8|89256.8|89206.8|89267.5|89217.5|89235.1|89185.1|926
1645663500000|2022-02-24 00:45:00|89256.9|89206.9|89270.6|89220.6|89309.2|89221|89245.3|89148.7|1162
1645663800000|2022-02-24 00:50:00|89270.3|89220.3|89381.8|89241.5|89420.7|89328.2|89269.1|89204.6|1593
1645664100000|2022-02-24 00:55:00|89384.6|89242.2|89366.2|89316.2|89403.9|89324.2|89331.2|89236|1084
1645664400000|2022-02-24 01:00:00|89366.6|89316.6|89295.8|89245.8|89382.8|89316.6|89289.7|89203.1|2030
1645664700000|2022-02-24 01:05:00|89295.7|89245.7|89302.3|89252.3|89389.7|89303.6|89260|89188.5|1778
1645665000000|2022-02-24 01:10:00|89303.5|89253.5|89308.2|89183.1|89383.6|89291.3|89221.4|89136.2|1908
1645665300000|2022-02-24 01:15:00|89268.5|89218.5|89303|89253|89427.1|89352.9|89232.4|89078.4|1653
1645665600000|2022-02-24 01:20:00|89303.4|89253.4|89305|89255|89356|89267|89293.7|89219|1425
1645665900000|2022-02-24 01:25:00|89305.2|89255.2|89309.4|89259.4|89316.3|89266.3|89290.6|89240.6|1458
1645666200000|2022-02-24 01:30:00|89309.6|89259.6|89225.1|89175.1|89335.5|89265.2|89218.8|89119.8|1255
1645666500000|2022-02-24 01:35:00|89224|89174|89261.1|89211.1|89404.2|89307.4|89218.4|89146.5|1160
1645666800000|2022-02-24 01:40:00|89261.7|89211.7|89266.5|89216.5|89273.3|89223.3|89248.4|89198.4|1292
1645667100000|2022-02-24 01:45:00|89266.4|89216.4|89245.1|89195.1|89288.2|89238.2|89242.6|89192.6|1840
1645667400000|2022-02-24 01:50:00|89246|89196|89167.1|89117.1|89254.1|89204.1|89139.8|89049|2111
1645667700000|2022-02-24 01:55:00|89168.5|89118.5|89166.7|89116.7|89208.7|89125.5|89155.4|89075.6|1703
1645668000000|2022-02-24 02:00:00|89166.4|89116.4|89168.7|89118.7|89190.5|89140.5|89161.5|89111.5|1298
1645668300000|2022-02-24 02:05:00|89169.6|89119.6|89160.4|89110.4|89190.5|89140.5|89147.7|89097.7|1413
1645668600000|2022-02-24 02:10:00|89160.5|89110.5|89164.8|89114.8|89176|89126|89153.5|89103.5|1316
1645668900000|2022-02-24 02:15:00|89163.9|89113.9|89121.3|89071.3|89167.8|89117.8|89116.5|89066.5|1073
1645669200000|2022-02-24 02:20:00|89120|89070|89187.5|89137.5|89187.5|89137.5|89119|89069|1001
1645669500000|2022-02-24 02:25:00|89185.3|89135.3|89213.2|89163.2|89229.5|89179.5|89175.5|89125.5|1383
1645669800000|2022-02-24 02:30:00|89213|89163|89184.2|89134.2|89218.1|89168.1|89181.3|89131.3|1006
1645670100000|2022-02-24 02:35:00|89185.1|89135.1|89156.6|89106.6|89220.3|89170.3|89150.5|89100.5|1212
1645670400000|2022-02-24 02:40:00|89156.3|89106.3|89187.3|89137.3|89230|89150.1|89156.1|89104.8|1550
1645670700000|2022-02-24 02:45:00|89187.9|89137.9|89169.7|89119.7|89197|89147|89102.3|89052.3|1903
1645671000000|2022-02-24 02:50:00|89170.7|89120.7|89172.4|89077.4|89269.4|89192.3|89117.2|89012.3|2181
1645671300000|2022-02-24 02:55:00|89153.9|89103.9|89149.3|89023.6|89237.4|89162.9|89083.2|88990.5|1956
1645671600000|2022-02-24 03:00:00|89149.7|89023.7|89024.6|88900.1|89153.4|89038.6|88998.9|88855|1847
1645671900000|2022-02-24 03:05:00|89024|88901.1|88953.1|88831.3|89054.1|88980.3|88860.6|88783.8|2042
1645672200000|2022-02-24 03:10:00|88957.7|88835.7|88921.5|88871.5|88991.3|88878.4|88827.5|88756|2160
1645672500000|2022-02-24 03:15:00|88921.6|88871.6|88882.3|88832.3|88968.6|88890.2|88829|88743.8|1662
1645672800000|2022-02-24 03:20:00|88882.7|88832.7|89067.2|88970.3|89073.6|88989.7|88821.5|88775.7|1872
1645673100000|2022-02-24 03:25:00|89066.7|88971.1|89096.5|89046.5|89113|89049.4|88981.3|88886.3|1594
1645673400000|2022-02-24 03:30:00|89096.6|89046.6|89122.3|89072.3|89164.1|89079.3|89084.2|89029.9|1468
1645673700000|2022-02-24 03:35:00|89122.4|89072.4|89273|89176|89276.9|89199.1|89117.4|89067.4|1917
1645674000000|2022-02-24 03:40:00|89251.2|89201.2|89395.9|89345.9|89452.8|89389.5|89240.6|89152.1|2043
1645674300000|2022-02-24 03:45:00|89395.8|89345.8|89390.2|89340.2|89497.7|89412.7|89242.5|89192.5|1865
1645674600000|2022-02-24 03:50:00|89390.4|89340.4|89447.7|89397.7|89490.8|89409.5|89378.3|89302.4|1469
1645674900000|2022-02-24 03:55:00|89447.6|89397.6|89447.5|89397.5|89506|89421.7|89425.9|89317.6|1352
1645675200000|2022-02-24 04:00:00|89447.9|89397.9|89458.6|89408.6|89517|89433.9|89412.9|89298|1447
1645675500000|2022-02-24 04:05:00|89458.4|89408.4|89474.8|89424.8|89514|89436|89440.9|89353|1475
1645675800000|2022-02-24 04:10:00|89474.5|89424.5|89606.6|89556.6|89654|89586.3|89470.5|89381|1666
1645676100000|2022-02-24 04:15:00|89607.6|89557.6|89709.8|89612.8|89761.4|89655.9|89600.5|89550.5|1838
1645676400000|2022-02-24 04:20:00|89709.5|89612.4|89706.6|89595.9|89737.5|89643.2|89680.7|89590.4|1735
1645676700000|2022-02-24 04:25:00|89704.2|89595.3|89719.7|89595.6|89739.1|89618|89695.7|89558.9|1614
1645677000000|2022-02-24 04:30:00|89708|89596.6|89607.9|89557.9|89749.5|89602|89604.2|89525.2|1586
1645677300000|2022-02-24 04:35:00|89645.9|89534.5|89614.2|89564.2|89667.9|89603.5|89596|89509.9|1433
1645677600000|2022-02-24 04:40:00|89626.6|89576.6|89767.4|89648.6|89810.6|89660.2|89610|89560|1541
1645677900000|2022-02-24 04:45:00|89766.6|89649.1|89875|89825|89956|89862.8|89754.1|89635.3|1734
1645678200000|2022-02-24 04:50:00|89877.9|89827.9|89732.4|89682.4|89904.1|89829.3|89722.5|89621.8|1554
1645678500000|2022-02-24 04:55:00|89732.5|89682.5|89677.4|89562.6|89756.2|89684.2|89652.2|89541.6|1792
1645678800000|2022-02-24 05:00:00|89677.2|89563.9|89719.4|89609.2|89775.9|89626.1|89670.7|89557.2|1681
1645679100000|2022-02-24 05:05:00|89721.5|89604.8|89788.1|89666.5|89858.8|89698.3|89702.3|89591.3|1490
1645679400000|2022-02-24 05:10:00|89789.1|89667.6|89776.1|89651.2|89845.8|89696.7|89752.3|89615.8|1273
1645679700000|2022-02-24 05:15:00|89776.5|89651.6|89778|89661.3|89811.9|89667.8|89747.7|89620.6|1075
1645680000000|2022-02-24 05:20:00|89777.5|89661|89761.5|89653.9|89826.2|89674.1|89751.6|89618.6|1191
1645680300000|2022-02-24 05:25:00|89761|89653.8|89778.5|89661.5|89830.8|89673.3|89757|89627.6|1314
1645680600000|2022-02-24 05:30:00|89777.7|89661.7|89746|89696|89843.6|89739.6|89745.4|89652.6|1281
1645680900000|2022-02-24 05:35:00|89745.6|89695.6|89837.1|89787.1|89860.2|89790.7|89720.5|89656.7|1379
1645681200000|2022-02-24 05:40:00|89837.2|89787.2|89775.4|89725.4|89869.1|89789.3|89771|89721|1305
1645681500000|2022-02-24 05:45:00|89774|89724|89813.8|89712.9|89833.8|89765.4|89768.5|89698|1369
1645681800000|2022-02-24 05:50:00|89811.5|89713.9|89667.9|89617.9|89833|89742.1|89656.1|89589.4|1210
1645682100000|2022-02-24 05:55:00|89667.7|89617.7|89637.8|89587.8|89715|89636.6|89631.8|89559.6|1334
1645682400000|2022-02-24 06:00:00|89638.2|89588.2|89582|89479.5|89676.1|89603.8|89549.1|89465.8|1377
1645682700000|2022-02-24 06:05:00|89580.5|89480|89575.4|89475.8|89611.1|89527.9|89547.3|89461.2|1288
1645683000000|2022-02-24 06:10:00|89576.2|89472|89641|89533.4|89658.7|89569.4|89563.9|89458.7|1530
1645683300000|2022-02-24 06:15:00|89641.1|89533.3|89589|89539|89661|89573.6|89564.1|89459.9|1472
1645683600000|2022-02-24 06:20:00|89588.5|89538.5|89642.1|89592.1|89669.4|89599.7|89568.2|89486|1209
1645683900000|2022-02-24 06:25:00|89641.6|89591.6|89620.9|89570.9|89702|89612.4|89610.5|89557.4|1149
1645684200000|2022-02-24 06:30:00|89620.7|89570.7|89692.9|89642.9|89751.2|89663.5|89614.3|89551.2|1368
1645684500000|2022-02-24 06:35:00|89692.7|89642.7|89753.3|89703.3|89792|89726.2|89685.2|89614.4|1405
1645684800000|2022-02-24 06:40:00|89760.8|89710.8|89857|89807|89894.6|89839.5|89736.7|89672.2|1238
1645685100000|2022-02-24 06:45:00|89859.9|89809.9|89863.4|89813.4|89930|89875.4|89845.5|89742.8|1345
1645685400000|2022-02-24 06:50:00|89862.9|89812.9|89768.6|89718.6|89915.5|89838.9|89765.9|89691|1453
1645685700000|2022-02-24 06:55:00|89772.1|89722.1|89655.6|89455.6|89791.4|89723.4|89567.9|89367.9|1564
1645686000000|2022-02-24 07:00:00|89649.1|89475.7|89610.1|89560.1|89652.5|89570.5|89521.1|89411|1881
1645686300000|2022-02-24 07:05:00|89610.4|89560.4|89656|89552|89752.5|89673.1|89588|89537.9|1898
1645686600000|2022-02-24 07:10:00|89649.2|89599.2|89557.1|89507.1|89669.7|89619.7|89551.6|89494|1971
1645686900000|2022-02-24 07:15:00|89556.7|89506.7|89707.9|89657.9|89736.2|89686.2|89556.7|89488.4|1564
1645687200000|2022-02-24 07:20:00|89708|89658|89674.3|89624.3|89734|89684|89630.6|89580.6|1600
1645687500000|2022-02-24 07:25:00|89674.4|89624.4|89744.3|89694.3|89748|89698|89665.9|89615.9|1595
1645687800000|2022-02-24 07:30:00|89745.1|89695.1|89735.8|89685.8|89764.1|89710.9|89707.4|89630.3|1645
1645688100000|2022-02-24 07:35:00|89737.5|89687.5|89669.3|89619.3|89816.5|89766.5|89669.3|89616|1764
1645688400000|2022-02-24 07:40:00|89675.5|89625.5|89689.2|89639.2|89715|89665|89665.7|89594.1|1844
1645688700000|2022-02-24 07:45:00|89686.2|89636.2|89740.8|89690.8|89772.7|89722.7|89643.1|89593.1|1743
1645689000000|2022-02-24 07:50:00|89741.4|89691.4|89799.3|89749.3|89799.3|89749.3|89694.1|89638.7|1707
1645689300000|2022-02-24 07:55:00|89799.9|89749.9|89797.1|89747.1|89817.4|89767.4|89687.5|89631|1427
1645689600000|2022-02-24 08:00:00|89799.4|89749.4|89743|89693|89821.4|89771.4|89668.6|89618.6|1233
1645689900000|2022-02-24 08:05:00|89742.6|89692.6|89552.8|89502.8|89756.4|89706.4|89549|89499|1227
1645690200000|2022-02-24 08:10:00|89552.3|89502.3|89686.8|89636.8|89686.8|89636.8|89487.7|89437.7|1222
1645690500000|2022-02-24 08:15:00|89687.4|89637.4|89562|89512|89714.1|89664.1|89560.2|89510.2|1977
1645690800000|2022-02-24 08:20:00|89558.5|89508.5|89636.2|89586.2|89655.6|89605.6|89522|89472|1899
1645691100000|2022-02-24 08:25:00|89635.9|89585.9|89731.1|89681.1|89756|89706|89613|89563|1932
1645691400000|2022-02-24 08:30:00|89731.9|89681.9|89778.2|89728.2|89800.9|89750.9|89712.3|89662.3|1816
1645691700000|2022-02-24 08:35:00|89777.3|89727.3|89968.3|89918.3|89995|89945|89777.3|89727.3|1917
1645692000000|2022-02-24 08:40:00|89971.6|89921.6|90060.5|90010.5|90107.2|90057.2|89954.1|89904.1|1777
1645692300000|2022-02-24 08:45:00|90059.9|90009.9|89957.3|89907.3|90094.3|90044.3|89933.1|89883.1|1791
1645692600000|2022-02-24 08:50:00|89954.5|89904.5|90121.5|90071.5|90145.2|90095.2|89940.1|89890.1|1693
1645692900000|2022-02-24 08:55:00|90125|90075|90014.6|89964.6|90153.5|90103.5|89988.8|89938.8|1738
1645693200000|2022-02-24 09:00:00|90012.1|89962.1|90071.5|90021.5|90081.7|90031.7|89969.1|89919.1|1842
1645693500000|2022-02-24 09:05:00|90069.1|90019.1|89958.8|89908.8|90136|90086|89951.4|89901.4|1859
1645693800000|2022-02-24 09:10:00|89957.8|89907.8|90136.7|90086.7|90164.3|90114.3|89951|89901|1760
1645694100000|2022-02-24 09:15:00|90134.6|90084.6|90106|90056|90138.5|90088.5|90010.4|89960.4|1825
1645694400000|2022-02-24 09:20:00|90108.5|90058.5|90064|90014|90156.3|90106.3|90018.7|89968.7|1659
1645694700000|2022-02-24 09:25:00|90063.3|90013.3|90020.7|89970.7|90117.8|90067.8|90016.9|89966.9|1829
1645695000000|2022-02-24 09:30:00|90027.5|89977.5|90031|89981|90062|90012|89977.2|89927.2|1914
1645695300000|2022-02-24 09:35:00|90031.8|89981.8|90144.2|90094.2|90174|90124|90019.9|89969.9|1836
1645695600000|2022-02-24 09:40:00|90143.9|90093.9|90185.9|90135.9|90220.9|90170.9|90086|90036|1870
1645695900000|2022-02-24 09:45:00|90185.1|90135.1|90179.2|90129.2|90192.5|90142.8|90100.3|90050.3|1876
1645696200000|2022-02-24 09:50:00|90177.5|90127.5|90312.7|90262.7|90316.9|90266.9|90147.1|90097.1|1835
1645696500000|2022-02-24 09:55:00|90307|90257|90374.3|90324.3|90378.9|90328.9|90256.2|90206.2|1849
1645696800000|2022-02-24 10:00:00|90373.6|90323.6|90454.3|90404.3|90475.4|90425.4|90347.7|90297.7|1878
1645697100000|2022-02-24 10:05:00|90452.7|90402.7|90324.8|90274.8|90453.7|90403.7|90286.9|90236.9|1909
1645697400000|2022-02-24 10:10:00|90324.6|90274.6|90383.8|90333.8|90388.3|90338.3|90323.8|90273.8|1418
1645697700000|2022-02-24 10:15:00|90384|90334|90443.3|90393.3|90509.6|90463.1|90377.4|90327.4|1733
1645698000000|2022-02-24 10:20:00|90441.1|90391.1|90476.7|90426.7|90558.8|90514.5|90433.5|90383.5|1978
1645698300000|2022-02-24 10:25:00|90478.4|90428.4|90498.2|90448.2|90513.6|90463.6|90407.2|90357.2|1882
1645698600000|2022-02-24 10:30:00|90497.8|90447.8|90559.6|90509.6|90639|90589|90490.5|90440.5|1956
1645698900000|2022-02-24 10:35:00|90560.1|90510.1|90487.1|90437.1|90674|90624|90476.9|90426.9|1657
1645699200000|2022-02-24 10:40:00|90488|90438|90499|90449|90513.8|90463.8|90429.3|90379.3|1746
1645699500000|2022-02-24 10:45:00|90500.4|90450.4|90440.6|90390.6|90501.4|90451.4|90434.8|90384.8|1550
1645699800000|2022-02-24 10:50:00|90440.9|90390.9|90531.6|90481.6|90533.2|90483.2|90396.3|90346.3|1561
1645700100000|2022-02-24 10:55:00|90530|90480|90468.6|90418.6|90565.1|90515.1|90453.7|90403.7|1695
1645700400000|2022-02-24 11:00:00|90466.8|90416.8|90597.1|90547.1|90604.5|90554.5|90358.8|90308.8|1751
1645700700000|2022-02-24 11:05:00|90599.1|90549.1|90621.1|90571.1|90670.1|90620.1|90589.1|90539.1|1783
1645701000000|2022-02-24 11:10:00|90622.2|90572.2|90627|90577|90679.9|90629.9|90571|90521|1834
1645701300000|2022-02-24 11:15:00|90625.5|90575.5|90746.5|90696.5|90830.6|90780.6|90625|90575|1812
1645701600000|2022-02-24 11:20:00|90744.9|90694.9|90789.4|90739.4|90817.3|90767.3|90718.5|90668.5|1730
1645701900000|2022-02-24 11:25:00|90789.6|90739.6|90805|90755|90822.9|90772.9|90758|90708|1846
1645702200000|2022-02-24 11:30:00|90804.4|90754.4|90777|90727|90809.7|90759.7|90716.8|90666.8|1633
1645702500000|2022-02-24 11:35:00|90778.3|90728.3|90738.6|90688.6|90810.4|90760.4|90735.3|90685.3|1576
1645702800000|2022-02-24 11:40:00|90737.9|90687.9|90522.6|90472.6|90748.5|90698.5|90517.7|90467.7|1845
1645703100000|2022-02-24 11:45:00|90522|90472|90454.3|90404.3|90546.7|90496.7|90426|90376|1916
1645703400000|2022-02-24 11:50:00|90454.9|90404.9|90434.2|90384.2|90476.4|90426.4|90405.5|90355.5|1844
1645703700000|2022-02-24 11:55:00|90434|90384|90348.2|90298.2|90443|90393|90295.6|90246.8|1858
1645704000000|2022-02-24 12:00:00|90346.9|90296.9|90389|90339|90500.2|90450.2|90340.7|90290.7|1921
1645704300000|2022-02-24 12:05:00|90389.4|90339.4|90441.1|90391.1|90494.7|90444.7|90386|90336|1777
1645704600000|2022-02-24 12:10:00|90441.2|90391.2|90385.5|90335.5|90441.2|90391.2|90338.1|90288.1|1808
1645704900000|2022-02-24 12:15:00|90382.9|90332.9|90316.6|90266.6|90391|90341|90309|90259|1708
1645705200000|2022-02-24 12:20:00|90318.4|90268.4|90317.6|90267.6|90371.9|90321.9|90302|90252|1602
1645705500000|2022-02-24 12:25:00|90320|90270|90333.1|90283.1|90385.9|90335.9|90297.1|90247.1|1680
1645705800000|2022-02-24 12:30:00|90333.3|90283.3|90408.6|90358.6|90411.3|90361.3|90326.7|90276.7|1559
1645706100000|2022-02-24 12:35:00|90410.4|90360.4|90406.2|90356.2|90495.8|90445.8|90405.2|90355.2|1699
1645706400000|2022-02-24 12:40:00|90406|90356|90470.7|90420.7|90499.2|90449.2|90403.9|90353.9|1704
1645706700000|2022-02-24 12:45:00|90472.7|90422.7|90385.8|90335.8|90483.5|90433.5|90379.5|90329.5|1744
1645707000000|2022-02-24 12:50:00|90386.5|90336.5|90431|90381|90451.2|90401.2|90356.4|90306.4|1710
1645707300000|2022-02-24 12:55:00|90432.7|90382.7|90307.6|90257.6|90432.7|90382.7|90289.2|90239.2|1880
1645707600000|2022-02-24 13:00:00|90296.5|90246.5|90305.6|90255.6|90363.6|90313.6|90213.8|90163.8|2042
1645707900000|2022-02-24 13:05:00|90303.9|90253.9|90370.6|90320.6|90382.9|90332.9|90288|90238|1747
1645708200000|2022-02-24 13:10:00|90375.1|90325.1|90389.5|90339.5|90405.5|90355.7|90339.4|90289.4|1728
1645708500000|2022-02-24 13:15:00|90389.4|90339.4|90314.1|90264.1|90436|90386|90300.3|90250.3|1873
1645708800000|2022-02-24 13:20:00|90313.5|90263.5|90275.4|90225.4|90346.1|90296.1|90263|90213|1647
1645709100000|2022-02-24 13:25:00|90279.4|90229.4|90502.9|90383.2|90504.3|90441|90275.9|90225.9|1482
1645709400000|2022-02-24 13:30:00|90528|90363|90327.3|90277.3|90528|90427.1|90283.8|90225|1933
1645709700000|2022-02-24 13:35:00|90331.7|90281.7|90282.8|90232.8|90357.2|90307.2|90275.6|90225.6|1685
1645710000000|2022-02-24 13:40:00|90284.1|90234.1|90346.1|90296.1|90380|90330|90269.4|90219.4|1631
1645710300000|2022-02-24 13:45:00|90346|90296|90426.2|90376.2|90457.6|90407.6|90333.6|90283.6|1874
1645710600000|2022-02-24 13:50:00|90426.1|90376.1|90389.9|90339.9|90457.4|90407.4|90377.3|90327.3|1758
1645710900000|2022-02-24 13:55:00|90388.9|90338.9|90340.3|90290.3|90465|90415|90288.7|90238.7|1883
1645711200000|2022-02-24 14:00:00|90342.1|90292.1|90367.3|90317.3|90414.6|90364.6|90289.8|90239.8|1843
1645711500000|2022-02-24 14:05:00|90367.4|90317.4|90390.8|90340.8|90425.5|90375.5|90328.5|90278.5|1891
1645711800000|2022-02-24 14:10:00|90392|90342|90512.7|90462.7|90526.8|90476.8|90386|90336|1855
1645712100000|2022-02-24 14:15:00|90514.4|90464.4|90555.3|90505.3|90630.1|90582.3|90500.9|90450.9|1821
1645712400000|2022-02-24 14:20:00|90553.3|90503.3|90613.4|90563.4|90633.7|90583.7|90514.5|90464.5|1622
1645712700000|2022-02-24 14:25:00|90614.1|90564.1|90579.3|90529.3|90649|90599|90567|90517|1265
1645713000000|2022-02-24 14:30:00|90577.9|90527.9|90563.6|90513.6|90630|90580|90490.9|90440.9|1205
1645713300000|2022-02-24 14:35:00|90559.8|90509.8|90398.6|90348.6|90611.4|90561.4|90380.3|90330.3|1202
1645713600000|2022-02-24 14:40:00|90402|90352|90567.3|90517.3|90607.3|90557.3|90366.5|90316.5|1179
1645713900000|2022-02-24 14:45:00|90566.8|90516.8|90513.7|90463.7|90628.9|90578.9|90506.4|90456.4|1503
1645714200000|2022-02-24 14:50:00|90508.4|90458.4|90529.3|90479.3|90546.5|90496.5|90436.1|90386.1|2011
1645714500000|2022-02-24 14:55:00|90529.8|90479.8|90609.2|90559.2|90613.3|90563.3|90493.4|90443.4|1958
1645714800000|2022-02-24 15:00:00|90608.2|90558.2|90611|90561|90661|90611|90535.4|90485.4|1944
1645715100000|2022-02-24 15:05:00|90610.8|90560.8|90547.8|90497.8|90623.5|90573.9|90540.7|90490.7|1985
1645715400000|2022-02-24 15:10:00|90545.6|90495.6|90515.5|90465.5|90570.8|90520.8|90495.6|90445.6|1773
1645715700000|2022-02-24 15:15:00|90516.5|90466.5|90574|90524|90591.5|90541.5|90516.3|90466.3|1861
1645716000000|2022-02-24 15:20:00|90571.6|90521.6|90553|90503|90592.4|90542.4|90508.1|90458.1|1697
1645716300000|2022-02-24 15:25:00|90553.5|90503.5|90550|90500|90605.2|90555.2|90529.1|90479.1|1710
1645716600000|2022-02-24 15:30:00|90549.2|90499.2|90550.9|90500.9|90619.5|90569.5|90527.6|90477.6|1738
1645716900000|2022-02-24 15:35:00|90551.2|90501.2|90649.4|90599.4|90659.5|90609.5|90546.8|90496.8|1615
1645717200000|2022-02-24 15:40:00|90649.5|90599.5|90714.3|90664.3|90730.6|90680.6|90638|90588|1643
1645717500000|2022-02-24 15:45:00|90716.9|90666.9|90692.6|90642.6|90745.6|90695.6|90684.2|90634.2|1662
1645717800000|2022-02-24 15:50:00|90692.8|90642.8|90709.6|90659.6|90768.2|90718.2|90679.3|90629.3|1573
1645718100000|2022-02-24 15:55:00|90709.5|90659.5|90912.5|90862.5|90933.9|90883.9|90706.1|90656.1|1882
1645718400000|2022-02-24 16:00:00|90912.8|90862.8|90800.4|90750.4|90921.2|90867.7|90726.6|90676.6|2169
1645718700000|2022-02-24 16:05:00|90799.5|90749.5|90570.9|90520.9|90815.9|90765.9|90535.6|90485.6|2104
1645719000000|2022-02-24 16:10:00|90571.6|90521.6|90404.7|90354.7|90627.8|90577.8|90380.3|90330.3|2084
1645719300000|2022-02-24 16:15:00|90406.6|90356.6|90386.7|90336.7|90409.4|90359.4|90306.3|90256.3|2019
1645719600000|2022-02-24 16:20:00|90386.9|90336.9|90468.9|90418.9|90496.6|90446.6|90360.3|90310.3|1778
1645719900000|2022-02-24 16:25:00|90469.2|90419.2|90496|90446|90506.8|90456.8|90421.7|90371.7|1778
1645720200000|2022-02-24 16:30:00|90496.8|90446.8|90507.1|90457.1|90594|90537.6|90428|90378|1708
1645720500000|2022-02-24 16:35:00|90506.6|90456.6|90364|90314|90520.9|90470.9|90357.9|90307.9|1682
1645720800000|2022-02-24 16:40:00|90363.2|90313.2|90422.5|90372.5|90449.2|90399.2|90360.4|90310.4|1570
1645721100000|2022-02-24 16:45:00|90421.7|90371.7|90558.5|90508.5|90580.1|90530.1|90404.3|90354.3|1501
1645721400000|2022-02-24 16:50:00|90558.6|90508.6|90377.2|90327.2|90569|90519|90368.6|90318.6|1411
1645721700000|2022-02-24 16:55:00|90378.5|90328.5|90346.9|90296.9|90418.7|90368.7|90280|90230|1608
1645722000000|2022-02-24 17:00:00|90344.8|90294.8|90324.2|90274.2|90344.8|90294.8|90302.7|90252.7|1488
1645722300000|2022-02-24 17:05:00|90325.8|90275.8|90499.5|90449.5|90524.4|90474.4|90315.8|90265.8|1740
1645722600000|2022-02-24 17:10:00|90502.3|90452.3|90421.6|90371.6|90523|90473|90386.4|90336.4|1485
1645722900000|2022-02-24 17:15:00|90423.8|90373.8|90438.5|90388.5|90461|90411|90415.8|90365.8|1491
1645723200000|2022-02-24 17:20:00|90438.6|90388.6|90417.5|90367.5|90444.7|90394.7|90390|90340|1623
1645723500000|2022-02-24 17:25:00|90417.8|90367.8|90267.8|90217.8|90431.1|90381.1|90237.3|90187.3|1702
1645723800000|2022-02-24 17:30:00|90268.6|90218.6|90165|90115|90286.4|90236.4|90157.9|90107.9|1668
1645724100000|2022-02-24 17:35:00|90172|90122|90189.5|90139.5|90191.6|90141.6|90121.2|90071.2|1519
1645724400000|2022-02-24 17:40:00|90190.3|90140.3|90193.6|90143.6|90225|90175|90159.8|90109.8|1332
1645724700000|2022-02-24 17:45:00|90193|90143|90259.9|90209.9|90278.8|90228.8|90185.6|90135.6|1426
1645725000000|2022-02-24 17:50:00|90258.9|90208.9|90285.2|90235.2|90294.7|90244.7|90217|90167|1515
1645725300000|2022-02-24 17:55:00|90284.6|90234.6|90213.9|90163.9|90325.7|90275.7|90198.7|90148.7|1512
1645725600000|2022-02-24 18:00:00|90222.7|90172.7|90272.3|90222.3|90276.2|90226.2|90204.8|90154.8|1485
1645725900000|2022-02-24 18:05:00|90270.1|90220.1|90271.5|90221.5|90279.8|90229.8|90228.1|90178.1|1270
1645726200000|2022-02-24 18:10:00|90270|90220|90221.5|90171.5|90276.9|90226.9|90184.8|90134.8|1148
1645726500000|2022-02-24 18:15:00|90221.9|90171.9|90180.5|90130.5|90261.7|90211.7|90179.3|90129.3|1175
1645726800000|2022-02-24 18:20:00|90183.3|90133.3|90274.9|90224.9|90279.3|90229.3|90182.1|90132.1|1338
1645727100000|2022-02-24 18:25:00|90272|90222|90245.1|90195.1|90276.3|90226.3|90220.6|90170.6|1381
1645727400000|2022-02-24 18:30:00|90245.6|90195.6|90255.3|90205.3|90271.7|90221.7|90233.6|90183.6|1306
1645727700000|2022-02-24 18:35:00|90255|90205|90195.5|90145.5|90257.9|90207.9|90191|90141|1486
1645728000000|2022-02-24 18:40:00|90191.1|90141.1|90136.4|90086.4|90196.3|90146.3|90107.3|90057.3|1304
1645728300000|2022-02-24 18:45:00|90140|90090|90008.6|89958.6|90217.5|90167.5|89942.7|89858.5|1664
1645728600000|2022-02-24 18:50:00|90007.8|89957.8|89851|89801|90049.2|89972.3|89840.1|89769.2|2060
1645728900000|2022-02-24 18:55:00|89852.4|89802.4|90044.8|89994.8|90120.4|90005.6|89842.6|89782.6|1881
1645729200000|2022-02-24 19:00:00|90055.1|90005.1|89992|89942|90110|90059.6|89992|89942|1863
1645729500000|2022-02-24 19:05:00|89997.7|89947.7|90046|89996|90072.5|90022.5|89958.9|89903.2|2114
1645729800000|2022-02-24 19:10:00|90045.7|89995.7|89971.8|89921.8|90047.9|89997.9|89942.4|89892.4|2014
1645730100000|2022-02-24 19:15:00|89966.1|89916.1|89979.2|89929.2|90015|89965|89941.6|89891.6|1770
1645730400000|2022-02-24 19:20:00|89979.3|89929.3|90015|89965|90034.4|89984.4|89975.7|89925.7|1719
1645730700000|2022-02-24 19:25:00|90019.7|89969.7|90077.5|90027.5|90079.9|90029.9|90003.7|89953.7|1581
1645731000000|2022-02-24 19:30:00|90079.4|90029.4|90001.2|89951.2|90089.3|90039.3|89990.9|89940.9|1687
1645731300000|2022-02-24 19:35:00|90001.9|89951.9|89784|89734|90002.9|89952.9|89781.6|89731.6|1871
1645731600000|2022-02-24 19:40:00|89791.9|89741.9|89736.1|89686.1|89827.3|89777.3|89734.9|89684.9|1797
1645731900000|2022-02-24 19:45:00|89742.1|89692.1|89747.5|89697.5|89808.5|89758.5|89728.2|89678.2|1785
1645732200000|2022-02-24 19:50:00|89747.9|89697.9|89766.6|89716.6|89790.4|89740.4|89719.9|89669.9|2024
1645732500000|2022-02-24 19:55:00|89768.6|89718.6|89950.9|89900.9|89973|89923|89765|89715|2033
1645732800000|2022-02-24 20:00:00|89951.8|89901.8|89973.1|89923.1|89991.2|89941.2|89912.9|89862.9|1830
1645733100000|2022-02-24 20:05:00|89973.9|89923.9|89894.5|89844.5|89993.2|89943.2|89889.4|89839.4|1578
1645733400000|2022-02-24 20:10:00|89894|89844|89817.3|89767.3|89905|89855|89814.2|89764.2|1666
1645733700000|2022-02-24 20:15:00|89817|89767|89745.7|89695.7|89823.3|89773.3|89736.6|89686.6|1378
1645734000000|2022-02-24 20:20:00|89746.9|89696.9|89787.1|89737.1|89788|89738|89730.4|89680.4|1300
1645734300000|2022-02-24 20:25:00|89787.4|89737.4|89774.5|89724.5|89802.1|89752.1|89672.7|89622.7|1673
1645734600000|2022-02-24 20:30:00|89774.7|89724.7|89687.6|89637.6|89832.1|89782.1|89659.8|89609.8|1920
1645734900000|2022-02-24 20:35:00|89688.2|89638.2|89607.5|89557.5|89748.2|89698.2|89597.5|89530.6|1719
1645735200000|2022-02-24 20:40:00|89607.3|89557.3|89698.1|89648.1|89731.1|89681.1|89561.6|89511.6|1473
1645735500000|2022-02-24 20:45:00|89699.5|89649.5|89703.5|89653.5|89725.1|89675.1|89666.4|89616.4|1384
1645735800000|2022-02-24 20:50:00|89704.5|89654.5|89637.3|89587.3|89712.7|89662.7|89623.2|89573.2|1102
1645736100000|2022-02-24 20:55:00|89638.6|89588.6|89732.5|89682.5|89758.7|89708.7|89624|89574|1621
1645736400000|2022-02-24 21:00:00|89730.4|89680.4|89729|89679|89762.4|89697.4|89707.2|89656|808
1645736700000|2022-02-24 21:05:00|89742|89692|89713|89663|89755.5|89694.5|89697.7|89643.5|502
1645737000000|2022-02-24 21:10:00|89712.5|89662.5|89765.5|89715.5|89779.1|89719|89708.8|89639|309
1645737300000|2022-02-24 21:15:00|89763.7|89713.7|89794.3|89744.3|89839.4|89760.6|89762.9|89712.9|499
1645737600000|2022-02-24 21:20:00|89797.5|89747.5|89817.6|89767.6|89869.1|89788.8|89790.2|89731|545
1645737900000|2022-02-24 21:25:00|89821.3|89771.3|89852.8|89753.5|89885.6|89789.8|89767.9|89689.1|631
1645738200000|2022-02-24 21:30:00|89855.3|89754.2|89838.5|89727.7|89881.4|89793.9|89789.7|89693|964
1645738500000|2022-02-24 21:35:00|89841.3|89724.7|89835.1|89785.1|89908|89796|89807.7|89679.2|826
1645738800000|2022-02-24 21:40:00|89834.8|89784.8|89743|89693|89876|89789.9|89713.8|89602.9|632
1645739100000|2022-02-24 21:45:00|89742.6|89692.6|89750|89649|89831.1|89709|89706.5|89610|716
1645739400000|2022-02-24 21:50:00|89729.1|89679.1|89708.1|89658.1|89766.2|89687.9|89690.9|89615.8|615
1645739700000|2022-02-24 21:55:00|89714.3|89664.3|89744|89544|89759.5|89674.4|89683.7|89523|548
1645740000000|2022-02-24 22:00:00|89744.4|89544.4|89715|89515|89744.4|89544.4|89715|89515|24
1645740300000|2022-02-24 22:05:00|89709.5|89509.5|89687.8|89487.8|89723.7|89523.7|89687.8|89487.8|35
1645740600000|2022-02-24 22:10:00|89729.7|89529.7|89685.4|89485.4|89769.7|89569.7|89682.6|89482.6|135
1645740900000|2022-02-24 22:15:00|89714.9|89540|89680.7|89480.7|89761.3|89561.3|89616.5|89416.5|153
1645741200000|2022-02-24 22:20:00|89637.4|89437.4|89686.8|89486.8|89733.5|89533.5|89617.6|89417.6|122
1645741500000|2022-02-24 22:25:00|89691.8|89491.8|89675.9|89475.9|89696.7|89496.7|89623.8|89423.8|93
1645741800000|2022-02-24 22:30:00|89632.8|89432.8|89658.3|89458.3|89698.4|89505|89623.8|89423.8|356
1645742100000|2022-02-24 22:35:00|89658.5|89458.5|89644|89473.1|89688.1|89501.3|89618.1|89418.1|635
1645742400000|2022-02-24 22:40:00|89644.9|89473.8|89665.7|89465.7|89689.4|89489.4|89623.5|89423.5|834
1645742700000|2022-02-24 22:45:00|89634.4|89434.4|89636.3|89436.3|89690.9|89498.3|89620.7|89420.7|333
1645743000000|2022-02-24 22:50:00|89663.6|89463.6|89675.2|89500.3|89687.3|89506.7|89632.9|89432.9|312
1645743300000|2022-02-24 22:55:00|89676.3|89503.9|89678.9|89519.9|89693|89520.4|89637.2|89437.2|333
1645743600000|2022-02-24 23:00:00|89682.2|89515|89676.7|89516.6|89718.5|89541.4|89647.6|89447.6|736
1645743900000|2022-02-24 23:05:00|89681|89513.2|89687|89487|89691.4|89518|89637.8|89437.8|380
1645744200000|2022-02-24 23:10:00|89679.2|89513.5|89665.5|89465.5|89688.7|89513.5|89631.1|89431.1|305
1645744500000|2022-02-24 23:15:00|89649.5|89501.9|89690.3|89490.3|89693.9|89531.8|89628.3|89428.3|326
1645744800000|2022-02-24 23:20:00|89691.4|89491.4|89670.5|89470.5|89704|89535.4|89632.5|89451.7|430
1645745100000|2022-02-24 23:25:00|89670.2|89470.2|89639.7|89535.5|89683.8|89541.1|89623.3|89461.9|563
1645745400000|2022-02-24 23:30:00|89639.6|89535.1|89628.9|89578.9|89694.6|89579|89628.9|89497.3|586
1645745700000|2022-02-24 23:35:00|89629|89579|89680|89559.9|89702.4|89587.7|89621.5|89525.5|236
1645746000000|2022-02-24 23:40:00|89634.2|89584.2|89665.4|89564.5|89713.2|89604.6|89633.1|89538.2|306
1645746300000|2022-02-24 23:45:00|89637.5|89587.5|89646.4|89596.4|89719.1|89599.7|89637.5|89531.9|315
1645746600000|2022-02-24 23:50:00|89698.5|89546.8|89697.7|89579.5|89706.7|89611.1|89640.2|89545.6|555
1645746900000|2022-02-24 23:55:00|89693|89577.4|89662.1|89612.1|89712.2|89617.2|89653.9|89560.5|665
1645747200000|2022-02-25 00:00:00|89662.5|89612.5|89677.3|89627.3|89731.3|89646.4|89653.7|89564.2|933
1645747500000|2022-02-25 00:05:00|89677.4|89627.4|89679.5|89629.5|89720.4|89637.7|89666.3|89584.8|739
1645747800000|2022-02-25 00:10:00|89714.9|89591.4|89671.6|89621.6|89718.5|89635.4|89657.1|89582.5|439
1645748100000|2022-02-25 00:15:00|89671.7|89621.7|89688.6|89638.6|89725|89646.8|89667.9|89590.9|527
1645748400000|2022-02-25 00:20:00|89687.9|89637.9|89632.2|89582.2|89710|89640.1|89621.1|89571.1|866
1645748700000|2022-02-25 00:25:00|89632.3|89582.3|89543.2|89493.2|89648.8|89582.3|89524.8|89449.5|794
1645749000000|2022-02-25 00:30:00|89539.8|89489.8|89530.5|89480.5|89586.2|89513.2|89504.7|89431.5|797
1645749300000|2022-02-25 00:35:00|89529.4|89479.4|89541.5|89491.5|89557.5|89507.5|89525.9|89475.9|581
1645749600000|2022-02-25 00:40:00|89541.8|89491.8|89551|89501|89557.7|89507.7|89528.7|89478.7|477
1645749900000|2022-02-25 00:45:00|89551.2|89501.2|89514.2|89464.2|89555.3|89505.3|89512.9|89462.9|837
1645750200000|2022-02-25 00:50:00|89513.6|89463.6|89598.9|89548.9|89627.5|89571.4|89510.3|89460.3|1722
1645750500000|2022-02-25 00:55:00|89599.4|89549.4|89608.2|89512.3|89685|89592.4|89582.7|89489.3|852
1645750800000|2022-02-25 01:00:00|89607.5|89513.5|89665.5|89615.5|89687|89615.5|89583.9|89495.4|1282
1645751100000|2022-02-25 01:05:00|89665.2|89615.2|89632.9|89582.9|89724.7|89633.5|89628.6|89539.6|1366
1645751400000|2022-02-25 01:10:00|89633.2|89583.2|89575|89525|89676.9|89609.2|89571.8|89496.3|1350
1645751700000|2022-02-25 01:15:00|89575.1|89525.1|89578.6|89528.6|89613.8|89540.1|89554.1|89481.9|1056
1645752000000|2022-02-25 01:20:00|89578.7|89528.7|89636.5|89586.5|89660.1|89610.1|89531|89456.7|1242
1645752300000|2022-02-25 01:25:00|89638.3|89588.3|89623.9|89573.9|89662.2|89611.6|89604.9|89524.4|1539
1645752600000|2022-02-25 01:30:00|89624.4|89574.4|89636.1|89586.1|89677.6|89610.2|89584.7|89500.6|1438
1645752900000|2022-02-25 01:35:00|89635.7|89585.7|89629.1|89579.1|89669.5|89603|89622.5|89538.1|1379
1645753200000|2022-02-25 01:40:00|89634|89584|89617.7|89567.7|89640.4|89590.4|89593.7|89513.5|1394
1645753500000|2022-02-25 01:45:00|89618.2|89568.2|89612.4|89562.4|89666.2|89580|89591.9|89499.9|1239
1645753800000|2022-02-25 01:50:00|89611.9|89561.9|89573.1|89523.1|89675|89588.3|89572.4|89484.8|1040
1645754100000|2022-02-25 01:55:00|89572.7|89522.7|89569.5|89519.5|89644|89550.4|89567.4|89482.9|965
1645754400000|2022-02-25 02:00:00|89570.5|89520.5|89557.2|89507.2|89628.6|89539.7|89545.6|89468.1|907
1645754700000|2022-02-25 02:05:00|89557.6|89507.6|89599.2|89503.1|89641|89536.1|89557.2|89479.2|963
1645755000000|2022-02-25 02:10:00|89574.4|89524.4|89595.5|89545.5|89655.3|89560.4|89553.2|89481|991
1645755300000|2022-02-25 02:15:00|89595.1|89545.1|89581.2|89531.2|89651|89559.3|89579.3|89489.9|819
1645755600000|2022-02-25 02:20:00|89580.7|89530.7|89542.5|89492.5|89631.8|89547.5|89537.3|89464|1017
1645755900000|2022-02-25 02:25:00|89538.8|89488.8|89515.2|89465.2|89587|89501.5|89509|89430.3|719
1645756200000|2022-02-25 02:30:00|89514.6|89464.6|89498.4|89448.4|89548.8|89475.4|89493.1|89413|705
1645756500000|2022-02-25 02:35:00|89495|89445|89566.6|89516.6|89602|89526.4|89494.5|89424.3|721
1645756800000|2022-02-25 02:40:00|89566.5|89516.5|89543|89493|89595|89519.1|89535.9|89465|593
1645757100000|2022-02-25 02:45:00|89542.8|89492.8|89543.8|89493.8|89599.4|89511.8|89513.9|89444|748
1645757400000|2022-02-25 02:50:00|89543.9|89493.9|89495.5|89445.5|89543.9|89493.9|89478.5|89428.5|918
1645757700000|2022-02-25 02:55:00|89495|89445|89479.1|89429.1|89533.2|89483.2|89476.7|89426.7|1108
1645758000000|2022-02-25 03:00:00|89478.8|89428.8|89528.2|89478.2|89535.7|89485.7|89478.6|89428.6|916
1645758300000|2022-02-25 03:05:00|89527.9|89477.9|89520.5|89470.5|89548|89498|89513.5|89463.5|819
1645758600000|2022-02-25 03:10:00|89520.9|89470.9|89529.8|89479.8|89532|89482|89518.4|89468.4|722
1645758900000|2022-02-25 03:15:00|89531.1|89481.1|89527.1|89477.1|89538|89488|89518.9|89468.9|664
1645759200000|2022-02-25 03:20:00|89526.5|89476.5|89497.9|89447.9|89527|89477|89495.4|89445.4|701
1645759500000|2022-02-25 03:25:00|89497.8|89447.8|89503.1|89453.1|89509.3|89459.3|89489.5|89439.5|639
1645759800000|2022-02-25 03:30:00|89503.2|89453.2|89507.7|89457.7|89543|89493|89487.4|89437.4|1005
1645760100000|2022-02-25 03:35:00|89507.4|89457.4|89462.4|89412.4|89515|89465|89459.5|89409.5|786
1645760400000|2022-02-25 03:40:00|89462.5|89412.5|89465.1|89415.1|89477.7|89427.7|89451.4|89401.4|690
1645760700000|2022-02-25 03:45:00|89464.9|89414.9|89465.7|89415.7|89471.5|89421.5|89456.9|89406.9|548
1645761000000|2022-02-25 03:50:00|89465.8|89415.8|89465|89415|89475.4|89425.4|89454.8|89404.8|676
1645761300000|2022-02-25 03:55:00|89464.7|89414.7|89446.4|89396.4|89471.2|89421.2|89441.7|89391.7|866
1645761600000|2022-02-25 04:00:00|89446.6|89396.6|89452.6|89402.6|89463.2|89413.2|89446.4|89396.4|682
1645761900000|2022-02-25 04:05:00|89452.7|89402.7|89442.4|89392.4|89460.5|89410.5|89440.3|89390.3|578
1645762200000|2022-02-25 04:10:00|89442.8|89392.8|89437.8|89387.8|89443.9|89393.9|89417.6|89367.6|808
1645762500000|2022-02-25 04:15:00|89436.1|89386.1|89501|89451|89502.7|89452.7|89431.4|89381.4|1346
1645762800000|2022-02-25 04:20:00|89501.3|89451.3|89524|89474|89563.7|89478.4|89499.1|89410.3|1188
1645763100000|2022-02-25 04:25:00|89523.9|89473.9|89474.1|89424.1|89562.7|89478.4|89472.4|89405.8|1049
1645763400000|2022-02-25 04:30:00|89472.7|89422.7|89456.8|89406.8|89483|89433|89455.8|89405.8|906
1645763700000|2022-02-25 04:35:00|89455.5|89405.5|89477.8|89427.8|89481.3|89431.3|89451.5|89401.5|1125
1645764000000|2022-02-25 04:40:00|89476.4|89426.4|89505.3|89455.3|89538.5|89469.5|89474|89404.8|974
1645764300000|2022-02-25 04:45:00|89505.1|89455.1|89527.1|89477.1|89543.8|89493.8|89500.9|89450.9|1013
1645764600000|2022-02-25 04:50:00|89527.2|89477.2|89525.9|89475.9|89539.4|89489.4|89521|89471|781
1645764900000|2022-02-25 04:55:00|89526.3|89476.3|89483.4|89433.4|89526.3|89476.3|89474.4|89424.4|870
1645765200000|2022-02-25 05:00:00|89482.4|89432.4|89411.4|89361.4|89493.9|89443.9|89409.7|89359.7|734
1645765500000|2022-02-25 05:05:00|89411.6|89361.6|89436.4|89386.4|89438.6|89388.6|89407.2|89357.2|708
1645765800000|2022-02-25 05:10:00|89436.3|89386.3|89449.9|89399.9|89461.1|89411.1|89426.5|89376.5|520
1645766100000|2022-02-25 05:15:00|89449.6|89399.6|89437.7|89387.7|89458.2|89408.2|89431.6|89381.6|514
1645766400000|2022-02-25 05:20:00|89437|89387|89471.6|89421.6|89505.6|89455.6|89435.7|89385.7|1419
1645766700000|2022-02-25 05:25:00|89474.4|89424.4|89500.3|89450.3|89539.4|89451.2|89466.8|89388.3|1067
1645767000000|2022-02-25 05:30:00|89500.4|89450.4|89488.6|89438.6|89538.9|89454.7|89478.3|89389.2|603
1645767300000|2022-02-25 05:35:00|89488.2|89438.2|89481.9|89431.9|89496.9|89446.9|89471.3|89421.3|493
1645767600000|2022-02-25 05:40:00|89483.1|89433.1|89478.1|89428.1|89487.2|89437.2|89465.7|89415.7|440
1645767900000|2022-02-25 05:45:00|89478.6|89428.6|89457.2|89407.2|89482.9|89432.9|89445.8|89395.8|586
1645768200000|2022-02-25 05:50:00|89456.6|89406.6|89372.5|89322.5|89460.2|89410.2|89370.7|89320.7|544
1645768500000|2022-02-25 05:55:00|89372.6|89322.6|89361.7|89311.7|89409|89359|89355.1|89305.1|760
1645768800000|2022-02-25 06:00:00|89361.4|89311.4|89527.2|89477.2|89530.4|89480.4|89358.6|89308.6|1026
1645769100000|2022-02-25 06:05:00|89527.5|89477.5|89546.5|89496.5|89550.4|89500.4|89519.1|89469.1|801
1645769400000|2022-02-25 06:10:00|89546.7|89496.7|89571.2|89521.2|89578.4|89528.4|89531|89481|849
1645769700000|2022-02-25 06:15:00|89571|89521|89526|89476|89573|89523|89518.1|89468.1|1670
1645770000000|2022-02-25 06:20:00|89525.6|89475.6|89548.5|89498.5|89561.8|89511.8|89506.6|89456.6|1709
1645770300000|2022-02-25 06:25:00|89550.1|89500.1|89515.8|89465.8|89555.5|89505.5|89507.6|89457.6|1526
1645770600000|2022-02-25 06:30:00|89515.9|89465.9|89517.6|89467.6|89546.9|89496.9|89512.4|89462.4|1981
1645770900000|2022-02-25 06:35:00|89519.7|89469.7|89579.8|89529.8|89586.6|89536.6|89514.9|89464.9|1772
1645771200000|2022-02-25 06:40:00|89579.6|89529.6|89587.4|89537.4|89591.7|89541.7|89560.4|89510.4|1909
1645771500000|2022-02-25 06:45:00|89589|89539|89593|89543|89626.7|89576.7|89577.4|89527.4|1782
1645771800000|2022-02-25 06:50:00|89592.5|89542.5|89520.9|89470.9|89609.7|89559.7|89513.4|89463.4|1220
1645772100000|2022-02-25 06:55:00|89521|89471|89581.5|89531.5|89614.2|89531.5|89516.8|89466.8|1010
1645772400000|2022-02-25 07:00:00|89573.1|89523.1|89571.5|89521.5|89606.4|89559.9|89551.1|89502.9|1313
1645772700000|2022-02-25 07:05:00|89571.4|89521.4|89617.4|89567.4|89650.2|89600.2|89567|89521.4|1187
1645773000000|2022-02-25 07:10:00|89618.7|89568.7|89559.3|89509.3|89624.3|89586.8|89536.9|89501.5|1141
1645773300000|2022-02-25 07:15:00|89559.1|89509.1|89510.7|89485.7|89572.4|89531.7|89507|89469.2|1171
1645773600000|2022-02-25 07:20:00|89522.2|89472.2|89489.6|89439.6|89531.2|89491.6|89465|89434.8|1090
1645773900000|2022-02-25 07:25:00|89489.3|89439.3|89487.8|89462.8|89525.3|89488.7|89471.8|89433.8|1240
1645774200000|2022-02-25 07:30:00|89487.6|89462.6|89485.8|89460.8|89521.2|89485.7|89463.1|89422.8|1233
1645774500000|2022-02-25 07:35:00|89486.6|89461.6|89477.3|89452.3|89501.6|89467.8|89466.4|89428.7|1202
1645774800000|2022-02-25 07:40:00|89477.1|89452.1|89505.8|89455.8|89510.2|89473.3|89446.4|89396.4|1184
1645775100000|2022-02-25 07:45:00|89503.1|89453.1|89438.4|89388.4|89505.9|89455.9|89383.7|89333.7|1614
1645775400000|2022-02-25 07:50:00|89439|89389|89477.8|89427.8|89477.8|89439.6|89355.7|89317.7|1364
1645775700000|2022-02-25 07:55:00|89476.6|89426.6|89501.6|89451.6|89535.3|89498.5|89456.4|89417.3|1422
1645776000000|2022-02-25 08:00:00|89503.4|89453.4|89514.4|89464.4|89543.4|89501.3|89415.2|89373.1|1846
1645776300000|2022-02-25 08:05:00|89514.3|89464.3|89691.9|89641.9|89694|89655.3|89487.3|89446.7|1806
1645776600000|2022-02-25 08:10:00|89691.7|89641.7|89804.6|89754.6|89815.4|89777.2|89674.6|89634.7|1683
1645776900000|2022-02-25 08:15:00|89805.6|89755.6|89868.3|89818.3|89883.4|89843.3|89786.3|89746.7|1722
1645777200000|2022-02-25 08:20:00|89857.7|89832.7|89840.7|89790.7|89878.9|89838.5|89819.4|89775.8|1719
1645777500000|2022-02-25 08:25:00|89841.6|89791.6|89895.3|89845.3|89919.4|89869.6|89808.1|89767.1|1690
1645777800000|2022-02-25 08:30:00|89895.8|89845.8|89780.7|89755.7|89895.8|89845.8|89776.6|89737.6|1674
1645778100000|2022-02-25 08:35:00|89780|89755|89848.4|89798.4|89861.3|89825.5|89767.2|89733.4|1768
1645778400000|2022-02-25 08:40:00|89847.9|89797.9|89774.3|89724.3|89851.9|89813.9|89763.2|89722.9|1580
1645778700000|2022-02-25 08:45:00|89775.2|89725.2|89705|89680|89801.5|89762.1|89695.9|89657.1|1579
1645779000000|2022-02-25 08:50:00|89705.1|89680.1|89737.7|89687.7|89753.1|89713.1|89672.1|89633.9|1508
1645779300000|2022-02-25 08:55:00|89738|89688|89691.9|89641.9|89752.5|89713.6|89670.5|89620.5|1510
1645779600000|2022-02-25 09:00:00|89695.1|89645.1|89785.4|89735.4|89796.6|89754.9|89681.4|89631.4|1423
1645779900000|2022-02-25 09:05:00|89783.5|89733.5|89737.2|89712.2|89787.7|89744.7|89730|89691.3|1582
1645780200000|2022-02-25 09:10:00|89735.3|89710.3|89742.3|89692.3|89762.7|89726.6|89716.5|89677.8|1317
1645780500000|2022-02-25 09:15:00|89742|89692|89706|89656|89753.8|89713.8|89683.6|89643.3|1519
1645780800000|2022-02-25 09:20:00|89706.3|89656.3|89766.4|89716.4|89786.8|89736.8|89691|89650.2|1643
1645781100000|2022-02-25 09:25:00|89766.5|89716.5|89796.6|89746.6|89812.5|89772.3|89751.4|89704.8|1722
1645781400000|2022-02-25 09:30:00|89795.8|89745.8|89826.1|89776.1|89834.4|89787.6|89767.8|89721.4|1900
1645781700000|2022-02-25 09:35:00|89826.5|89776.5|89807.4|89757.4|89850.7|89815.2|89788.2|89748.5|1670
1645782000000|2022-02-25 09:40:00|89809.4|89759.4|89777.4|89752.4|89820.4|89781.9|89777.2|89736.7|1675
1645782300000|2022-02-25 09:45:00|89792.6|89742.6|89797.9|89747.9|89833.7|89793|89777.8|89728.2|1840
1645782600000|2022-02-25 09:50:00|89799.4|89749.4|89750.5|89725.5|89817.1|89780.6|89739.9|89698.3|1444
1645782900000|2022-02-25 09:55:00|89755.4|89730.4|89704.7|89654.7|89767|89730.4|89692.6|89652.6|1746
1645783200000|2022-02-25 10:00:00|89703.8|89653.8|89680.9|89630.9|89728.7|89691.8|89666.5|89627.4|1535
1645783500000|2022-02-25 10:05:00|89682|89632|89703.4|89653.4|89703.4|89653.4|89622.4|89586.7|1437
1645783800000|2022-02-25 10:10:00|89703.5|89653.5|89750.9|89700.9|89779.9|89739.7|89674.1|89638.4|1460
1645784100000|2022-02-25 10:15:00|89751.3|89701.3|89714.7|89664.7|89757.9|89712.2|89657.6|89618.7|1580
1645784400000|2022-02-25 10:20:00|89713.7|89663.7|89687|89637|89754.7|89716.5|89644.5|89594.5|1770
1645784700000|2022-02-25 10:25:00|89687.3|89637.3|89796.2|89746.2|89815.9|89772.3|89682.6|89632.6|1678
1645785000000|2022-02-25 10:30:00|89795.5|89745.5|89844.4|89794.4|89852.2|89813.6|89791.1|89743.8|1617
1645785300000|2022-02-25 10:35:00|89848.5|89798.5|89788.4|89763.4|89861.5|89811.5|89767.1|89730.2|1684
1645785600000|2022-02-25 10:40:00|89788.6|89763.6|89730.6|89705.6|89817.5|89777.4|89730.6|89705.6|1459
1645785900000|2022-02-25 10:45:00|89730.3|89705.3|89711.3|89661.3|89773.7|89736.9|89680.6|89630.6|1418
1645786200000|2022-02-25 10:50:00|89711.1|89661.1|89695.7|89645.7|89747.2|89697.2|89656.4|89614.5|1537
1645786500000|2022-02-25 10:55:00|89695.3|89645.3|89672.1|89622.1|89756.3|89717.7|89670.7|89620.7|1593
1645786800000|2022-02-25 11:00:00|89674.2|89624.2|89685.6|89635.6|89705.6|89662.9|89652.5|89612.5|1648
1645787100000|2022-02-25 11:05:00|89685.8|89635.8|89786.9|89736.9|89813.9|89776.5|89684.9|89634.9|1572
1645787400000|2022-02-25 11:10:00|89787.2|89737.2|89781.2|89731.2|89793.5|89753.7|89688.2|89638.2|1505
1645787700000|2022-02-25 11:15:00|89781|89731|89779.2|89729.2|89802.7|89761|89762.9|89723.2|1276
1645788000000|2022-02-25 11:20:00|89779.5|89729.5|89786.7|89761.7|89858.6|89817.4|89763.2|89728|1391
1645788300000|2022-02-25 11:25:00|89784.2|89759.2|89712.9|89662.9|89807.9|89763.7|89707.6|89657.6|1609
1645788600000|2022-02-25 11:30:00|89713.7|89663.7|89633.9|89583.9|89716.7|89675.7|89628.3|89578.3|1822
1645788900000|2022-02-25 11:35:00|89633.6|89583.6|89595.3|89545.3|89651.9|89614.1|89582.7|89544.9|1494
1645789200000|2022-02-25 11:40:00|89595.6|89545.6|89575.4|89525.4|89615.4|89574.7|89525.8|89485.4|1682
1645789500000|2022-02-25 11:45:00|89575.1|89525.1|89497.6|89447.6|89575.1|89532.2|89481.9|89440.8|1684
1645789800000|2022-02-25 11:50:00|89495.3|89445.3|89504|89454|89534|89484.6|89490.1|89440.1|1647
1645790100000|2022-02-25 11:55:00|89503.4|89453.4|89433.3|89408.3|89508.4|89467.1|89415.4|89376.2|1671
1645790400000|2022-02-25 12:00:00|89432.5|89407.5|89416.6|89366.6|89481|89442|89413.6|89363.6|1592
1645790700000|2022-02-25 12:05:00|89414.5|89364.5|89340.7|89290.7|89415.2|89365.2|89286.1|89248.5|1882
1645791000000|2022-02-25 12:10:00|89340.3|89290.3|89257.1|89207.1|89355.3|89313.1|89223.2|89173.2|1817
1645791300000|2022-02-25 12:15:00|89255.9|89205.9|89235.9|89185.9|89269.9|89230.4|89211.5|89161.5|1892
1645791600000|2022-02-25 12:20:00|89236.1|89186.1|89248.2|89198.2|89277.1|89240.7|89203.5|89156.3|1977
1645791900000|2022-02-25 12:25:00|89249.9|89199.9|89345.4|89295.4|89346.9|89306.3|89234.2|89187.4|1775
1645792200000|2022-02-25 12:30:00|89345.2|89295.2|89324.9|89274.9|89407.9|89362.3|89310|89260|1834
1645792500000|2022-02-25 12:35:00|89324.3|89274.3|89299.7|89249.7|89381.7|89343.6|89288.2|89245.9|1703
1645792800000|2022-02-25 12:40:00|89300.1|89250.1|89268.3|89218.3|89334.6|89284.6|89232.1|89186.1|1791
1645793100000|2022-02-25 12:45:00|89272.9|89222.9|89238.2|89213.2|89307.9|89269.7|89227.2|89187.6|1665
1645793400000|2022-02-25 12:50:00|89253.8|89203.8|88996.5|88971.5|89263.3|89220.5|88951.4|88901.4|2214
1645793700000|2022-02-25 12:55:00|88995.4|88970.4|89011.1|88961.1|89094.7|89056.3|88964.8|88923.9|2198
1645794000000|2022-02-25 13:00:00|89010|88960|88959.8|88909.8|89043.6|88993.6|88939.4|88895.4|2077
1645794300000|2022-02-25 13:05:00|88959.9|88909.9|89010.9|88960.9|89020.7|88976.4|88921.7|88883.2|1814
1645794600000|2022-02-25 13:10:00|88998.7|88973.7|88976.4|88926.4|89063|89020.4|88972.2|88922.2|1659
1645794900000|2022-02-25 13:15:00|88976.6|88926.6|88996.8|88946.8|89007.3|88966.3|88925.8|88885.3|1816
1645795200000|2022-02-25 13:20:00|88997|88947|88909.4|88859.4|88997|88947|88887|88854.5|1803
1645795500000|2022-02-25 13:25:00|88910.3|88860.3|88858.5|88808.5|88936.8|88898.6|88851.1|88801.1|1676
1645795800000|2022-02-25 13:30:00|88857.7|88807.7|88866.1|88816.1|88933.4|88883.4|88840.1|88798.1|1836
1645796100000|2022-02-25 13:35:00|88867.1|88817.1|88843.7|88793.7|88867.1|88824.3|88770.5|88722|1748
1645796400000|2022-02-25 13:40:00|88844.1|88794.1|88858.4|88833.4|88916.4|88867|88816.9|88766.9|1756
1645796700000|2022-02-25 13:45:00|88857.6|88832.6|88830|88780|88863.8|88835.3|88761.5|88722.8|1760
1645797000000|2022-02-25 13:50:00|88829.4|88779.4|88848.5|88798.5|88863.7|88819.3|88775.6|88735.7|1747
1645797300000|2022-02-25 13:55:00|88848.2|88798.2|88758.8|88708.8|88861.4|88823.4|88669.2|88628|1881
1645797600000|2022-02-25 14:00:00|88758.2|88708.2|88755.6|88730.6|88791.5|88753.6|88735.5|88697.2|1732
1645797900000|2022-02-25 14:05:00|88771.2|88721.2|88800.7|88750.7|88802.1|88759.6|88670.4|88635.5|1640
1645798200000|2022-02-25 14:10:00|88801.9|88751.9|88707.9|88657.9|88833.5|88783.5|88703|88653|1787
1645798500000|2022-02-25 14:15:00|88708.6|88658.6|88743.8|88693.8|88775.1|88725.1|88706.5|88656.5|1597
1645798800000|2022-02-25 14:20:00|88744.1|88694.1|88691|88641|88790.7|88749.7|88674.1|88624.1|1520
1645799100000|2022-02-25 14:25:00|88690.9|88640.9|88778.5|88728.5|88816|88766|88688.4|88638.4|1482
1645799400000|2022-02-25 14:30:00|88779.4|88729.4|88655.3|88605.3|88796.1|88752.8|88634.2|88584.2|1366
1645799700000|2022-02-25 14:35:00|88655.4|88605.4|88661.6|88611.6|88721.7|88671.7|88646|88596|1923
1645800000000|2022-02-25 14:40:00|88661.2|88611.2|88700.1|88650.1|88702.9|88652.9|88625.1|88575.1|1959
1645800300000|2022-02-25 14:45:00|88700.3|88650.3|88606|88556|88713.6|88663.6|88550.1|88500.1|1968
1645800600000|2022-02-25 14:50:00|88605.1|88555.1|88705.9|88655.9|88706|88656|88573.8|88523.8|1805
1645800900000|2022-02-25 14:55:00|88709.5|88659.5|88884.6|88834.6|88917.2|88858.2|88696.4|88646.4|1769
1645801200000|2022-02-25 15:00:00|88885.2|88835.2|88856.3|88806.3|88890|88840|88792.8|88742.8|2045
1645801500000|2022-02-25 15:05:00|88855.9|88805.9|88719.7|88669.7|88859.8|88809.8|88703.9|88653.9|1851
1645801800000|2022-02-25 15:10:00|88718.9|88668.9|88705.7|88655.7|88721|88672.1|88647.6|88606.2|1700
1645802100000|2022-02-25 15:15:00|88705.9|88655.9|88681.8|88631.8|88755.6|88705.6|88665|88618.6|1800
1645802400000|2022-02-25 15:20:00|88682.6|88632.6|88659.6|88609.6|88696.8|88656.9|88610.2|88567.3|1896
1645802700000|2022-02-25 15:25:00|88656.1|88606.1|88651|88601|88719.3|88669.3|88621.2|88578.5|1695
1645803000000|2022-02-25 15:30:00|88651.4|88601.4|88725.5|88675.5|88726|88676|88595.8|88550.5|1685
1645803300000|2022-02-25 15:35:00|88725.8|88675.8|88656.5|88606.5|88738.5|88689.8|88654|88604|1713
1645803600000|2022-02-25 15:40:00|88657.8|88607.8|88580.4|88530.4|88665.2|88615.2|88569.6|88526.1|1617
1645803900000|2022-02-25 15:45:00|88580.1|88530.1|88553|88503|88597|88558.6|88525.6|88485.1|1582
1645804200000|2022-02-25 15:50:00|88553.6|88503.6|88536.7|88486.7|88566.7|88524.7|88508.8|88458.8|1552
1645804500000|2022-02-25 15:55:00|88536.5|88486.5|88550|88500|88562|88512|88435.2|88394.5|1996
1645804800000|2022-02-25 16:00:00|88550.1|88500.1|88551.3|88501.3|88687.4|88529|88523.9|88473.9|1760
1645805100000|2022-02-25 16:05:00|88549.9|88499.9|88631.1|88581.1|88665.7|88615.7|88548.3|88498.3|1403
1645805400000|2022-02-25 16:10:00|88631.5|88581.5|88569.7|88519.7|88643.1|88593.1|88548.6|88509.2|1392
1645805700000|2022-02-25 16:15:00|88571.1|88521.1|88496.1|88446.1|88571.1|88521.1|88475.9|88437.3|1705
1645806000000|2022-02-25 16:20:00|88496.3|88446.3|88486.9|88436.9|88521.8|88479.8|88469.6|88430|1356
1645806300000|2022-02-25 16:25:00|88487.1|88437.1|88566.8|88516.8|88574|88531|88475.7|88437.1|1587
1645806600000|2022-02-25 16:30:00|88565.9|88515.9|88715.5|88690.5|88733.4|88693.9|88560.7|88512.1|1691
1645806900000|2022-02-25 16:35:00|88714.1|88689.1|88777.1|88727.1|88777.8|88727.8|88713.5|88669.3|1477
1645807200000|2022-02-25 16:40:00|88776.9|88726.9|88775.6|88725.6|88782|88743.3|88756.2|88714.1|1372
1645807500000|2022-02-25 16:45:00|88776.3|88726.3|88584.1|88534.1|88778.2|88739|88584.1|88534.1|1570
1645807800000|2022-02-25 16:50:00|88582.5|88532.5|88648.2|88598.2|88672.1|88622.1|88582.5|88532.5|1579
1645808100000|2022-02-25 16:55:00|88648.3|88598.3|88617.3|88567.3|88648.3|88598.3|88596.7|88546.7|1467
1645808400000|2022-02-25 17:00:00|88603.3|88578.3|88636.7|88586.7|88637.9|88587.9|88589.6|88539.6|1266
1645808700000|2022-02-25 17:05:00|88636.3|88586.3|88707|88657|88708.9|88658.9|88623.6|88573.6|1377
1645809000000|2022-02-25 17:10:00|88707.2|88657.2|88773.7|88723.7|88776.4|88726.4|88703.3|88653.3|1066
1645809300000|2022-02-25 17:15:00|88773.2|88723.2|88761.2|88711.2|88778.9|88728.9|88743.7|88693.7|1160
1645809600000|2022-02-25 17:20:00|88759.9|88709.9|88739.2|88689.2|88769.1|88719.1|88720.7|88670.7|1202
1645809900000|2022-02-25 17:25:00|88738.3|88688.3|88737.6|88687.6|88756.1|88706.1|88728|88678|1291
1645810200000|2022-02-25 17:30:00|88737.4|88687.4|88762.4|88712.4|88762.6|88712.6|88693|88643|1283
1645810500000|2022-02-25 17:35:00|88762.9|88712.9|88747.6|88697.6|88762.9|88712.9|88737.2|88687.2|945
1645810800000|2022-02-25 17:40:00|88747.9|88697.9|88754.3|88704.3|88763.4|88713.4|88728.7|88678.7|1024
1645811100000|2022-02-25 17:45:00|88754.4|88704.4|88747.4|88697.4|88754.4|88704.4|88688.9|88638.9|1064
1645811400000|2022-02-25 17:50:00|88747.5|88697.5|88731|88681|88771|88721|88723.4|88673.4|1292
1645811700000|2022-02-25 17:55:00|88731.1|88681.1|88729.7|88679.7|88755.9|88705.9|88721.7|88671.7|1236
1645812000000|2022-02-25 18:00:00|88724.7|88674.7|88670.2|88620.2|88726.4|88676.4|88643.3|88593.3|1480
1645812300000|2022-02-25 18:05:00|88669.9|88619.9|88651.7|88601.7|88675.2|88625.2|88646.2|88596.2|1094
1645812600000|2022-02-25 18:10:00|88653.6|88603.6|88655.7|88605.7|88680.1|88630.1|88647.7|88597.7|1066
1645812900000|2022-02-25 18:15:00|88656|88606|88600.5|88550.5|88662.4|88612.4|88598.4|88548.4|1183
1645813200000|2022-02-25 18:20:00|88600.4|88550.4|88594.3|88544.3|88609.6|88559.6|88586.9|88536.9|1275
1645813500000|2022-02-25 18:25:00|88594.1|88544.1|88580.1|88530.1|88620.1|88570.1|88542.6|88492.6|1498
1645813800000|2022-02-25 18:30:00|88579.8|88529.8|88533.8|88483.8|88587.9|88537.9|88533.8|88483.8|1212
1645814100000|2022-02-25 18:35:00|88533.4|88483.4|88553.5|88503.5|88558.9|88508.9|88525.9|88475.9|1064
1645814400000|2022-02-25 18:40:00|88553|88503|88510|88460|88556.1|88506.1|88508.5|88458.5|968
1645814700000|2022-02-25 18:45:00|88510.6|88460.6|88513.4|88463.4|88524|88474|88504.1|88454.1|1314
1645815000000|2022-02-25 18:50:00|88513|88463|88519.9|88469.9|88521.2|88471.2|88494.3|88444.3|1227
1645815300000|2022-02-25 18:55:00|88519.8|88469.8|88583.4|88533.4|88584.7|88534.7|88519.8|88469.8|1271
1645815600000|2022-02-25 19:00:00|88583|88533|88556.8|88506.8|88612|88562|88554.1|88504.1|1205
1645815900000|2022-02-25 19:05:00|88557.3|88507.3|88581.7|88531.7|88585.4|88535.4|88557.3|88507.3|975
1645816200000|2022-02-25 19:10:00|88582.1|88532.1|88585.1|88535.1|88589.8|88539.8|88577.3|88527.3|801
1645816500000|2022-02-25 19:15:00|88584.2|88534.2|88574.2|88524.2|88595.8|88545.8|88569.6|88519.6|908
1645816800000|2022-02-25 19:20:00|88574|88524|88504.5|88454.5|88575.4|88525.4|88503.2|88453.2|1080
1645817100000|2022-02-25 19:25:00|88504.4|88454.4|88491.7|88441.7|88516.5|88466.5|88483.9|88433.9|1020
1645817400000|2022-02-25 19:30:00|88491.5|88441.5|88492.2|88442.2|88503.3|88453.3|88482.8|88432.8|1000
1645817700000|2022-02-25 19:35:00|88492.5|88442.5|88498.7|88448.7|88502.9|88452.9|88481.3|88431.3|900
1645818000000|2022-02-25 19:40:00|88498.6|88448.6|88526.9|88476.9|88541.1|88491.1|88495.7|88445.7|966
1645818300000|2022-02-25 19:45:00|88526.8|88476.8|88537.5|88487.5|88548.1|88498.1|88522.9|88472.9|985
1645818600000|2022-02-25 19:50:00|88537.7|88487.7|88525.9|88475.9|88552.3|88502.3|88519.3|88469.3|1037
1645818900000|2022-02-25 19:55:00|88526.5|88476.5|88362.9|88312.9|88529.8|88479.8|88350.5|88300.5|1666
1645819200000|2022-02-25 20:00:00|88363.3|88313.3|88419.8|88369.8|88423|88373|88337.7|88287.7|1601
1645819500000|2022-02-25 20:05:00|88420.1|88370.1|88446.3|88396.3|88485.2|88435.2|88409|88359|1269
1645819800000|2022-02-25 20:10:00|88449.4|88399.4|88432|88382|88450.1|88400.1|88429.1|88379.1|925
1645820100000|2022-02-25 20:15:00|88432.1|88382.1|88398.4|88348.4|88434|88384|88379.2|88329.2|1074
1645820400000|2022-02-25 20:20:00|88398.1|88348.1|88404.1|88354.1|88405.3|88355.3|88379.2|88329.2|971
1645820700000|2022-02-25 20:25:00|88404.3|88354.3|88428.7|88378.7|88441.3|88391.3|88404.3|88354.3|1080
1645821000000|2022-02-25 20:30:00|88428.8|88378.8|88405|88355|88435.6|88385.6|88351.6|88301.6|1263
1645821300000|2022-02-25 20:35:00|88401.9|88351.9|88410|88360|88474|88390.2|88395.1|88331.3|1184
1645821600000|2022-02-25 20:40:00|88410.1|88360.1|88389.3|88339.3|88410.3|88360.3|88368.9|88318.9|1413
1645821900000|2022-02-25 20:45:00|88389|88339|88375.5|88325.5|88432|88349|88362.4|88304.1|1089
1645822200000|2022-02-25 20:50:00|88374.3|88324.3|88402.8|88352.8|88441.3|88356.7|88373.8|88291.9|939
1645822500000|2022-02-25 20:55:00|88402.5|88352.5|88419.6|88369.6|88472.7|88385.9|88390.9|88318.2|1391
1645822800000|2022-02-25 21:00:00|88416.2|88366.2|88364.8|88314.8|88419.5|88369.5|88338.1|88288.1|790
1645823100000|2022-02-25 21:05:00|88364.9|88314.9|88336.4|88286.4|88413.7|88319.1|88327.6|88240.6|1007
1645823400000|2022-02-25 21:10:00|88336.5|88286.5|88359.9|88309.9|88393.1|88312.7|88332.2|88264.3|876
1645823700000|2022-02-25 21:15:00|88357.7|88307.7|88347.9|88297.9|88375.4|88325.4|88343.4|88293.4|671
1645824000000|2022-02-25 21:20:00|88349.1|88299.1|88376.7|88326.7|88435.5|88338|88349.1|88236.7|406
1645824300000|2022-02-25 21:25:00|88371.4|88321.4|88367.5|88317.5|88435.8|88342|88346.6|88247.4|1175
1645824600000|2022-02-25 21:30:00|88354.3|88304.3|88358.1|88308.1|88368.3|88318.3|88345.6|88295.6|1304
1645824900000|2022-02-25 21:35:00|88358.5|88308.5|88361.6|88311.6|88444.9|88341.6|88351.7|88240.7|1033
1645825200000|2022-02-25 21:40:00|88361.2|88311.2|88383.5|88333.5|88393.5|88343.5|88359.4|88309.4|271
1645825500000|2022-02-25 21:45:00|88382.8|88332.8|88391.1|88341.1|88477.5|88355.3|88358.7|88214.4|304
1645825800000|2022-02-25 21:50:00|88390.8|88340.8|88454.2|88281.1|88489.2|88374.7|88374.9|88218.9|478
1645826100000|2022-02-25 21:55:00|88441.6|88248|88465.6|88271.3|88480.8|88351.6|88391.2|88227.5|342
1645995600000|2022-02-27 21:00:00|90357.4|90218.1|90389.6|90164.6|90467.9|90242.9|90175.2|89950.2|2095
1645995900000|2022-02-27 21:05:00|90269.8|90130.2|90376.1|90151.1|90420.2|90195.2|90176.9|89953.2|2187
1645996200000|2022-02-27 21:10:00|90376.2|90151.2|90181.5|90111.5|90378.4|90153.4|90158.2|89933.2|1918
1645996500000|2022-02-27 21:15:00|90181.4|90111.4|90192.4|90122.4|90292.7|90222.7|90143.4|89918.4|76
1645996800000|2022-02-27 21:20:00|90195.3|90125.3|90178.5|89953.5|90297|90142.4|90162.3|89953.5|36
1645997100000|2022-02-27 21:25:00|90158.2|90088.2|90220.2|90150.2|90337|90216.8|90158.2|89963.4|285
1645997400000|2022-02-27 21:30:00|90220|90150|90276.2|90072.5|90366|90235.4|90219.4|90056.5|101
1645997700000|2022-02-27 21:35:00|90242.8|90172.8|90313|90088|90342|90186.4|90210.4|90064.5|96
1645998000000|2022-02-27 21:40:00|90245.7|90103.8|90261.8|90191.8|90400.2|90191.8|90186.9|90032.1|64
1645998300000|2022-02-27 21:45:00|90274.3|90204.3|90379.5|90154.5|90418|90222.8|90274.3|90093.6|59
1645998600000|2022-02-27 21:50:00|90290.5|90220.5|90291.1|90221.1|90406.7|90222.8|90269.2|90084.7|56
1645998900000|2022-02-27 21:55:00|90291|90221|90430|90225.7|90471.6|90246.6|90286.8|90096.4|128
1645999200000|2022-02-27 22:00:00|90412.9|90187.9|90253.9|90045.3|90523.9|90298.9|90151.8|89926.8|442
1645999500000|2022-02-27 22:05:00|90286.8|90069|90292.4|90067.4|90645|90420|90178.4|89953.4|1054
1645999800000|2022-02-27 22:10:00|90291.2|90066.2|90321.5|90096.5|90642.5|90417.5|90176.3|89951.3|737
1646000100000|2022-02-27 22:15:00|90311.6|90086.6|90226.5|90001.5|90348.3|90123.3|90202.6|89977.6|591
1646000400000|2022-02-27 22:20:00|90226.3|90001.3|90297.7|90072.7|90354.4|90129.4|90149.8|89924.8|666
1646000700000|2022-02-27 22:25:00|90282.7|90057.7|90274.3|90049.3|90350.4|90125.4|90255.7|90030.7|256
1646001000000|2022-02-27 22:30:00|90276.1|90051.1|90260.6|90035.6|90299|90074|90224.8|89999.8|976
1646001300000|2022-02-27 22:35:00|90260.7|90035.7|90262|90037|90299.9|90074.9|90196|89971|547
1646001600000|2022-02-27 22:40:00|90262.4|90037.4|90285.8|90060.8|90347.9|90122.9|90214.6|89989.6|566
1646001900000|2022-02-27 22:45:00|90301|90076|90251.4|90026.4|90327.5|90102.5|90196.4|89971.4|1451
1646002200000|2022-02-27 22:50:00|90252|90027|90226.5|90021.5|90298.4|90073.4|90162.9|89957.9|708
1646002500000|2022-02-27 22:55:00|90226.3|90021.3|90252|90047|90300.3|90095.3|90145.7|89940.7|628
1646002800000|2022-02-27 23:00:00|90264.8|90059.8|90227.6|90022.6|90278.9|90073.9|90152.1|89947.1|1440
1646003100000|2022-02-27 23:05:00|90227.4|90022.4|90140.2|89935.2|90297.5|90092.5|90034.8|89829.8|1618
1646003400000|2022-02-27 23:10:00|90146.9|89941.9|90143.5|89938.5|90168.3|89963.3|90052.3|89850.2|2114
1646003700000|2022-02-27 23:15:00|90141.1|89936.1|89991.8|89786.8|90179|89981.7|89889.5|89684.5|1755
1646004000000|2022-02-27 23:20:00|89958.2|89772.6|89835.7|89647|89989.8|89784.8|89774.8|89582|1568
1646004300000|2022-02-27 23:25:00|89832.8|89646.6|89807.8|89694.4|89888.6|89727|89712.6|89547.7|1454
1646004600000|2022-02-27 23:30:00|89812.9|89697.7|89783.8|89648.5|89883|89733.3|89712.3|89570.7|1558
1646004900000|2022-02-27 23:35:00|89786.2|89646.9|89666.7|89488.1|89792.7|89646.9|89608.3|89461.9|1662
1646005200000|2022-02-27 23:40:00|89667.2|89488.6|89698.6|89513.6|89734.8|89540.8|89616|89463.4|1446
1646005500000|2022-02-27 23:45:00|89697.5|89514.3|89468.7|89279.1|89723.8|89535|89317.2|89112.2|1044
1646005800000|2022-02-27 23:50:00|89469.2|89279.6|89478.9|89273.9|89508.1|89308.8|89402.7|89197.7|1319
1646006100000|2022-02-27 23:55:00|89464.1|89278.5|89463.5|89275.6|89493.4|89293.2|89384.5|89179.5|1396
1646006400000|2022-02-28 00:00:00|89463.7|89275.1|89393.5|89203|89508.3|89321.3|89348.1|89154.5|1563
1646006700000|2022-02-28 00:05:00|89390.8|89205.8|89374.1|89198.9|89471.5|89266.5|89327.5|89122.5|1419
1646007000000|2022-02-28 00:10:00|89385.5|89202.6|89621.1|89461.2|89629.3|89478|89359.7|89168.4|1403
1646007300000|2022-02-28 00:15:00|89620.9|89461.1|89638.4|89455.3|89642.6|89494.9|89583.1|89423.7|1160
1646007600000|2022-02-28 00:20:00|89638.1|89455|89596.6|89461.7|89664.5|89480|89509.3|89399.6|1203
1646007900000|2022-02-28 00:25:00|89629.4|89428.2|89661.4|89478.2|89668.1|89518|89578|89422.5|921
1646008200000|2022-02-28 00:30:00|89661.2|89468.2|89628|89513.7|89724.5|89592.7|89605|89461.7|930
1646008500000|2022-02-28 00:35:00|89680|89475|89712|89596|89790|89612.8|89610.2|89471.4|1176
1646008800000|2022-02-28 00:40:00|89709.8|89593.5|89701.9|89566.6|89812|89658|89669.5|89517.5|985
1646009100000|2022-02-28 00:45:00|89702|89566.8|89652.2|89512.8|89765.6|89585.1|89583.1|89474.3|1072
1646009400000|2022-02-28 00:50:00|89662.5|89502.9|89551.3|89414.9|89716|89533.8|89519|89401.6|1081
1646009700000|2022-02-28 00:55:00|89527.7|89417.9|89554.2|89453.7|89694.4|89528.8|89465.2|89356.9|1156
1646010000000|2022-02-28 01:00:00|89599.4|89399.4|89802.5|89618.8|89867.9|89675.5|89507.6|89392.5|1654
1646010300000|2022-02-28 01:05:00|89802.7|89619.5|89789.9|89613.6|89808.8|89667.5|89738.7|89578.1|1280
1646010600000|2022-02-28 01:10:00|89789.5|89613.2|89739.9|89689.9|89864.6|89742|89735.1|89573|1335
1646010900000|2022-02-28 01:15:00|89743.4|89693.4|89815.2|89699.2|89854.8|89735.2|89714.5|89619.8|1266
1646011200000|2022-02-28 01:20:00|89812.4|89698.4|89847.5|89729.6|89898|89775.3|89747.7|89663.7|1306
1646011500000|2022-02-28 01:25:00|89846.6|89719.9|89839.5|89736.7|89933.8|89818.7|89782.7|89712.1|1481
1646011800000|2022-02-28 01:30:00|89836.7|89730.9|89844.7|89732.9|89908|89791.1|89775.9|89670|1521
1646012100000|2022-02-28 01:35:00|89848|89731.1|89840.5|89733.3|89935|89790|89795.8|89687|1391
1646012400000|2022-02-28 01:40:00|89832.3|89729.5|89831.5|89719.7|89865.7|89747.9|89778.7|89670.4|1352
1646012700000|2022-02-28 01:45:00|89831.1|89719.3|89830.5|89722|89858.1|89759|89782.5|89686.1|1628
1646013000000|2022-02-28 01:50:00|89829|89720.3|89839.4|89726.7|89859.6|89739.5|89788.8|89684.3|1719
1646013300000|2022-02-28 01:55:00|89823.8|89719.1|89821.5|89717.7|89848.8|89746|89778.8|89676.4|1530
1646013600000|2022-02-28 02:00:00|89828.7|89720.2|89732.5|89622|89844.4|89744.4|89685.7|89556.6|1419
1646013900000|2022-02-28 02:05:00|89735.2|89624|89802.3|89690.5|89806.8|89709.5|89703.8|89592.8|1420
1646014200000|2022-02-28 02:10:00|89797.6|89685.8|89781.3|89731.3|89838.3|89734.6|89754.6|89655.3|1162
1646014500000|2022-02-28 02:15:00|89810.1|89708.6|89803.4|89708.4|89829.9|89732.6|89771.6|89655.3|1426
1646014800000|2022-02-28 02:20:00|89803.2|89708.1|89791|89678|89831.7|89732.7|89736.5|89645.8|1092
1646015100000|2022-02-28 02:25:00|89790|89678.2|89766.1|89654|89811.1|89707.5|89726.8|89619.7|1130
1646015400000|2022-02-28 02:30:00|89766.6|89654.5|89799|89679|89821.7|89689.5|89724.2|89623.9|1246
1646015700000|2022-02-28 02:35:00|89791.6|89679.7|89797.1|89685.3|89860|89695.3|89739.1|89636.3|979
1646016000000|2022-02-28 02:40:00|89797.9|89684.3|89878.7|89763.5|89881.6|89776.7|89730|89634.2|1409
1646016300000|2022-02-28 02:45:00|89887.9|89762.8|90048.1|89937|90070.9|89952.2|89818.6|89747.8|1568
1646016600000|2022-02-28 02:50:00|90052|89934.4|89983|89868.2|90075|89962.1|89934.8|89840.2|1426
1646016900000|2022-02-28 02:55:00|89982.6|89868.5|89913.2|89797.5|90007.4|89874.9|89858.7|89754.8|1289
1646017200000|2022-02-28 03:00:00|89909.3|89801.2|89892.6|89745.7|89951.6|89804.6|89882.5|89745.7|875
1646017500000|2022-02-28 03:05:00|89908|89796.1|89911.7|89799.8|89941.3|89816.8|89857.3|89759.7|1130
1646017800000|2022-02-28 03:10:00|89910.9|89799|90050|89951.6|90114.2|90022.2|89869.1|89778.5|1285
1646018100000|2022-02-28 03:15:00|90070.6|89958.6|90089|89975.1|90115.1|90021.7|90002.5|89910.1|1293
1646018400000|2022-02-28 03:20:00|90089.2|89975.2|90020.1|89970.1|90103.3|90016.7|90006.6|89924.3|1046
1646018700000|2022-02-28 03:25:00|90020.2|89970.2|90065.8|89953.8|90090.4|89988.6|90007.7|89924.8|975
1646019000000|2022-02-28 03:30:00|90064.8|89952.8|90016.9|89907.8|90072|89988.1|89965.4|89881.8|1243
1646019300000|2022-02-28 03:35:00|90016.5|89907.5|89953.4|89839.9|90040.6|89943.6|89922.4|89818.6|1021
1646019600000|2022-02-28 03:40:00|89952.4|89840.1|89938.9|89826|90012|89849.4|89908.5|89785.8|1054
1646019900000|2022-02-28 03:45:00|89972.9|89791.1|89931.6|89817.4|89977.1|89833.9|89907.1|89779.8|869
1646020200000|2022-02-28 03:50:00|89931.4|89817.2|89944.9|89832.3|89979.9|89852|89899.9|89800.2|1079
1646020500000|2022-02-28 03:55:00|89944.5|89832.6|89964|89851|89984.3|89873.3|89910.2|89805.1|1071
1646020800000|2022-02-28 04:00:00|89963.7|89851.7|89952.8|89839.7|89984.8|89869.4|89919|89807|712
1646021100000|2022-02-28 04:05:00|89952.7|89839.8|89963.2|89851.2|89992.9|89868.9|89917.8|89808.9|963
1646021400000|2022-02-28 04:10:00|89962.3|89850.3|89944.3|89894.3|89997.9|89899.4|89931.4|89829.2|1572
1646021700000|2022-02-28 04:15:00|89945.6|89895.6|89964.6|89863.7|89992.5|89899.7|89931.8|89835.4|1290
1646022000000|2022-02-28 04:20:00|89975.3|89863.3|89947.4|89897.4|89999.4|89905.5|89935.2|89847.1|1297
1646022300000|2022-02-28 04:25:00|89972.8|89875.4|89973.4|89860.9|90028|89897.2|89932|89842|835
1646022600000|2022-02-28 04:30:00|89973.2|89861.1|89970.8|89858.8|89991.1|89889.4|89923.6|89844.3|1006
1646022900000|2022-02-28 04:35:00|89970.2|89861.9|89969.5|89857.5|90002|89893.9|89920.8|89830|1069
1646023200000|2022-02-28 04:40:00|89969.6|89857.6|89974.6|89864.8|89995.1|89889.9|89924|89838.3|881
1646023500000|2022-02-28 04:45:00|89974.2|89863.3|89969.3|89919.3|90011.1|89920.9|89930.9|89857|1703
1646023800000|2022-02-28 04:50:00|89968.9|89918.9|89983.1|89888.4|90007.9|89922.4|89946.5|89865.8|1716
1646024100000|2022-02-28 04:55:00|89985.4|89885.2|89981.9|89878.4|90005.9|89919.1|89937.6|89867.2|1675
1646024400000|2022-02-28 05:00:00|89982.3|89878.6|89958.5|89846.5|89998.8|89898.7|89885.2|89832.9|1352
1646024700000|2022-02-28 05:05:00|89958.9|89846.9|89897.9|89847.9|89974|89862|89895.9|89781.4|1105
1646025000000|2022-02-28 05:10:00|89897.8|89847.8|89897.7|89847.7|89959|89853|89883.4|89774.4|637
1646025300000|2022-02-28 05:15:00|89898.3|89848.3|89892.4|89842.4|89935.2|89850.7|89867|89763.5|890
1646025600000|2022-02-28 05:20:00|89892.3|89842.3|89897|89847|89940|89862.1|89886.1|89774.1|1096
1646025900000|2022-02-28 05:25:00|89897.1|89847.1|89895.7|89845.7|89936.5|89863.4|89894.1|89783.6|880
1646026200000|2022-02-28 05:30:00|89894.4|89844.4|89911.8|89861.8|89953.8|89866.5|89888.9|89796.3|716
1646026500000|2022-02-28 05:35:00|89915|89865|89935|89885|89945.9|89886.4|89907.7|89811.2|776
1646026800000|2022-02-28 05:40:00|89935.4|89885.4|89887.8|89837.8|89944.7|89891|89887.5|89808.5|852
1646027100000|2022-02-28 05:45:00|89889.8|89839.8|89878.3|89828.3|89908.6|89845.5|89861.5|89779.3|758
1646027400000|2022-02-28 05:50:00|89878.6|89828.6|89844.9|89794.9|89896.2|89830.7|89832.3|89746.5|797
1646027700000|2022-02-28 05:55:00|89859.6|89757.4|89837.2|89787.2|89861.9|89798.5|89818.6|89748|737
1646028000000|2022-02-28 06:00:00|89837.7|89787.7|89794.6|89744.6|89847.7|89797.7|89769.6|89683|1301
1646028300000|2022-02-28 06:05:00|89794.3|89744.3|89782.7|89732.7|89805.8|89755.8|89771.1|89689|1188
1646028600000|2022-02-28 06:10:00|89782.8|89732.8|89660.3|89610.3|89792.8|89742.8|89648.3|89558|915
1646028900000|2022-02-28 06:15:00|89659.8|89609.8|89577|89527|89674.9|89624.9|89564.9|89513|877
1646029200000|2022-02-28 06:20:00|89572.6|89522.6|89483.3|89433.3|89622.9|89547.4|89470.3|89376|1159
1646029500000|2022-02-28 06:25:00|89483|89433|89534.5|89484.5|89540.4|89490.4|89409.9|89330|1356
1646029800000|2022-02-28 06:30:00|89534|89484|89569.5|89519.5|89632|89536.6|89523.8|89473.8|1089
1646030100000|2022-02-28 06:35:00|89569.3|89519.3|89611|89561|89648.7|89571.9|89556.8|89504.7|1045
1646030400000|2022-02-28 06:40:00|89610.7|89560.7|89511.7|89461.7|89617.5|89567.5|89480.9|89391|1012
1646030700000|2022-02-28 06:45:00|89528.5|89478.5|89489|89439|89563.3|89486.5|89482.9|89404|958
1646031000000|2022-02-28 06:50:00|89485.1|89435.1|89529.2|89479.2|89537|89487|89470.5|89387|1309
1646031300000|2022-02-28 06:55:00|89532|89482|89382.2|89236.9|89562.1|89502.3|89374.6|89220.3|1396
1646031600000|2022-02-28 07:00:00|89422.5|89222.5|89446.3|89396.3|89513.5|89427|89409.3|89212.4|1672
1646031900000|2022-02-28 07:05:00|89450.9|89400.9|89455|89405|89464.4|89414.4|89406.3|89356.3|1408
1646032200000|2022-02-28 07:10:00|89450.6|89400.6|89627.6|89577.6|89673.9|89623.9|89442.4|89392.4|1677
1646032500000|2022-02-28 07:15:00|89636.9|89586.9|89570.5|89520.5|89644.1|89594.1|89492.9|89442.9|1668
1646032800000|2022-02-28 07:20:00|89569.4|89519.4|89550.8|89500.8|89595.9|89545.9|89525.3|89475.3|1626
1646033100000|2022-02-28 07:25:00|89551.1|89501.1|89530.4|89480.4|89571.1|89521.1|89433.7|89383.7|1823
1646033400000|2022-02-28 07:30:00|89530.3|89480.3|89342.8|89292.8|89535.4|89485.4|89303.5|89253.5|1765
1646033700000|2022-02-28 07:35:00|89347.1|89297.1|89342.4|89292.4|89412.9|89362.9|89330.7|89280.7|1831
1646034000000|2022-02-28 07:40:00|89344.2|89294.2|89254.9|89204.9|89360.3|89310.3|89254.2|89204.2|1639
1646034300000|2022-02-28 07:45:00|89254.8|89204.8|89343.6|89293.6|89347.7|89297.7|89253.3|89203.3|1544
1646034600000|2022-02-28 07:50:00|89343.3|89293.3|89403.5|89353.5|89405.9|89355.9|89333.9|89283.9|1412
1646034900000|2022-02-28 07:55:00|89403.1|89353.1|89494.3|89444.3|89494.3|89444.3|89396.5|89346.5|1420
1646035200000|2022-02-28 08:00:00|89493.8|89443.8|89410.5|89360.5|89497.4|89447.4|89402.2|89352.2|1204
1646035500000|2022-02-28 08:05:00|89406.1|89356.1|89399|89349|89446|89396|89350.1|89300.1|1121
1646035800000|2022-02-28 08:10:00|89401.7|89351.7|89463.5|89413.5|89496.4|89446.4|89379.1|89329.1|1764
1646036100000|2022-02-28 08:15:00|89458.1|89408.1|89440.1|89390.1|89463.3|89413.3|89406.9|89356.9|1629
1646036400000|2022-02-28 08:20:00|89440.4|89390.4|89313.4|89263.4|89461.3|89411.3|89302.5|89252.5|1707
1646036700000|2022-02-28 08:25:00|89324|89274|89200.8|89150.8|89324|89274|89187.3|89137.3|1470
1646037000000|2022-02-28 08:30:00|89201.6|89151.6|89170|89120|89203|89153|89105.9|89055.9|1709
1646037300000|2022-02-28 08:35:00|89170.9|89120.9|89219.4|89169.4|89234.9|89184.9|89156.8|89106.8|1706
1646037600000|2022-02-28 08:40:00|89220.1|89170.1|89271.3|89221.3|89297.4|89247.4|89211.9|89161.9|1672
1646037900000|2022-02-28 08:45:00|89272.6|89222.6|89179.9|89129.9|89298.5|89248.5|89158|89108|1524
1646038200000|2022-02-28 08:50:00|89181.2|89131.2|89075.3|89025.3|89183|89133|89064.9|89014.9|1534
1646038500000|2022-02-28 08:55:00|89073.9|89023.9|89065|89015|89134.6|89081.7|89007.7|88957.7|1664
1646038800000|2022-02-28 09:00:00|89064.2|89014.2|89210.5|89160.5|89230|89180|89046.9|88996.9|1694
1646039100000|2022-02-28 09:05:00|89214.3|89164.3|89205.8|89155.8|89258.2|89208.2|89185.1|89135.1|1480
1646039400000|2022-02-28 09:10:00|89202.9|89152.9|89188.1|89138.1|89233|89184.7|89122.5|89072.5|1530
1646039700000|2022-02-28 09:15:00|89189|89139|89184.6|89134.6|89197.7|89147.7|89122.3|89072.3|1515
1646040000000|2022-02-28 09:20:00|89185.6|89135.6|89165.9|89115.9|89190|89140|89123.6|89073.6|1654
1646040300000|2022-02-28 09:25:00|89166.2|89116.2|89234.8|89184.8|89237.1|89187.1|89157.5|89107.5|1463
1646040600000|2022-02-28 09:30:00|89234|89184|89204.8|89154.8|89235.2|89185.2|89166.6|89116.6|1507
1646040900000|2022-02-28 09:35:00|89208.2|89158.2|89183.4|89133.4|89274.6|89224.6|89177|89127|1552
1646041200000|2022-02-28 09:40:00|89186.3|89136.3|89083.6|89033.6|89199.1|89149.1|89077|89027|1669
1646041500000|2022-02-28 09:45:00|89083.8|89033.8|89106.5|89056.5|89128|89091.8|89045|88995|1446
1646041800000|2022-02-28 09:50:00|89106.4|89056.4|89081|89031|89158.2|89108.2|89079.7|89029.7|1305
1646042100000|2022-02-28 09:55:00|89081.8|89031.8|89110.4|89060.4|89119|89069|89049|88999|1591
1646042400000|2022-02-28 10:00:00|89111.4|89061.4|88984.3|88934.3|89119.8|89069.8|88977.4|88927.4|1345
1646042700000|2022-02-28 10:05:00|88984.7|88934.7|88977.8|88927.8|88985|88935|88893.1|88843.1|1322
1646043000000|2022-02-28 10:10:00|88975.9|88925.9|89018.8|88968.8|89053.2|89003.2|88945.9|88895.9|1400
1646043300000|2022-02-28 10:15:00|89018.2|88968.2|88991.9|88941.9|89027.3|88977.3|88962.6|88912.6|1364
1646043600000|2022-02-28 10:20:00|88990.8|88940.8|88991.6|88941.6|89055.8|89005.8|88968.9|88918.9|1501
1646043900000|2022-02-28 10:25:00|88990|88940|88988.2|88938.2|89029|88979|88959|88909|1454
1646044200000|2022-02-28 10:30:00|88987.2|88937.2|89095.6|89045.6|89112.5|89062.5|88979.1|88929.1|1540
1646044500000|2022-02-28 10:35:00|89092.5|89042.5|89093.9|89043.9|89150.3|89100.3|89084.7|89034.7|1298
1646044800000|2022-02-28 10:40:00|89094.4|89044.4|89044.6|88994.6|89102.1|89052.1|89024.7|88974.7|1241
1646045100000|2022-02-28 10:45:00|89044.3|88994.3|88911.9|88861.9|89054.3|89011.2|88898.5|88848.5|1460
1646045400000|2022-02-28 10:50:00|88910.6|88860.6|88804|88754|88923.5|88873.5|88804|88754|1460
1646045700000|2022-02-28 10:55:00|88800.3|88750.3|88708.8|88658.8|88809.2|88756.1|88689.4|88639.4|2191
1646046000000|2022-02-28 11:00:00|88685.9|88660.9|88856.2|88806.2|88861.6|88811.6|88685.9|88655.2|1991
1646046300000|2022-02-28 11:05:00|88850.5|88800.5|88767.3|88717.3|88864.2|88814.2|88748.2|88698.2|1802
1646046600000|2022-02-28 11:10:00|88772.1|88722.1|88723.5|88673.5|88785.7|88735.7|88684.2|88634.2|1411
1646046900000|2022-02-28 11:15:00|88719.9|88669.9|88813.9|88763.9|88819.5|88769.5|88687.6|88637.6|1619
1646047200000|2022-02-28 11:20:00|88813.6|88763.6|88804.8|88754.8|88834.7|88784.7|88784|88734|1441
1646047500000|2022-02-28 11:25:00|88806|88756|88825.4|88775.4|88842.6|88792.6|88786.5|88736.5|1593
1646047800000|2022-02-28 11:30:00|88826.1|88776.1|88850.4|88800.4|88872.3|88822.3|88826.1|88776.1|1327
1646048100000|2022-02-28 11:35:00|88851|88801|88890|88840|88919.7|88869.7|88845.2|88795.2|1550
1646048400000|2022-02-28 11:40:00|88890.4|88840.4|88992.3|88942.3|88997.6|88947.6|88874.9|88824.9|1439
1646048700000|2022-02-28 11:45:00|88992.8|88942.8|89000.7|88950.7|89000.7|88950.7|88951.3|88901.3|1540
1646049000000|2022-02-28 11:50:00|88999.4|88949.4|89084.1|89034.1|89105.3|89055.3|88984.8|88934.8|1546
1646049300000|2022-02-28 11:55:00|89084.4|89034.4|88940|88915|89087.2|89037.2|88934|88884|1783
1646049600000|2022-02-28 12:00:00|88942.7|88917.7|89001.4|88951.4|89031.8|88981.8|88910.9|88860.9|1594
1646049900000|2022-02-28 12:05:00|89000.2|88950.2|88954|88904|89001.8|88951.8|88952.4|88902.4|1240
1646050200000|2022-02-28 12:10:00|88954.9|88904.9|88937.4|88887.4|88969.1|88919.1|88920.1|88870.1|1407
1646050500000|2022-02-28 12:15:00|88937.5|88887.5|88910.6|88860.6|88955|88905|88903.6|88853.6|1183
1646050800000|2022-02-28 12:20:00|88909.5|88859.5|88892.9|88842.9|88916.1|88866.1|88866.3|88816.3|1386
1646051100000|2022-02-28 12:25:00|88893.6|88843.6|88812.2|88762.2|88893.6|88843.6|88789|88739|1500
1646051400000|2022-02-28 12:30:00|88813.7|88763.7|88845.9|88795.9|88848.8|88798.8|88781.9|88731.9|1474
1646051700000|2022-02-28 12:35:00|88846.8|88796.8|88771.5|88721.5|88861.9|88811.9|88734.1|88684.1|1280
1646052000000|2022-02-28 12:40:00|88774.1|88724.1|88808.6|88758.6|88886.4|88828.3|88770.2|88715.1|1415
1646052300000|2022-02-28 12:45:00|88811.5|88761.5|88798.7|88748.7|88876.9|88826.9|88764.3|88714.3|1454
1646052600000|2022-02-28 12:50:00|88794.5|88744.5|88708.4|88658.4|88798.7|88748.7|88688.6|88638.6|1502
1646052900000|2022-02-28 12:55:00|88712|88662|88745.3|88695.3|88747.4|88706.4|88678|88628|1991
1646053200000|2022-02-28 13:00:00|88746.8|88696.8|88712|88662|88788.5|88738.5|88677.5|88627.5|1887
1646053500000|2022-02-28 13:05:00|88716.3|88666.3|88776.5|88726.5|88790.5|88740.5|88697.5|88647.5|1634
1646053800000|2022-02-28 13:10:00|88776.9|88726.9|88855.8|88805.8|88855.8|88805.8|88760.8|88710.8|1515
1646054100000|2022-02-28 13:15:00|88845.3|88795.3|88824.4|88774.4|88863.8|88813.8|88798.4|88748.4|1593
1646054400000|2022-02-28 13:20:00|88824.5|88774.5|88921.1|88871.1|88934.5|88884.5|88801.7|88751.7|1730
1646054700000|2022-02-28 13:25:00|88920.7|88870.7|88901.1|88851.1|88974.3|88924.3|88901.1|88851.1|1593
1646055000000|2022-02-28 13:30:00|88900.6|88850.6|88796.2|88746.2|88901|88851|88730.9|88680.9|1809
1646055300000|2022-02-28 13:35:00|88798.4|88748.4|88778.1|88728.1|88803.9|88753.9|88736.2|88686.2|1727
1646055600000|2022-02-28 13:40:00|88777.3|88727.3|88756|88706|88782.5|88732.5|88700.2|88650.2|1699
1646055900000|2022-02-28 13:45:00|88756.9|88706.9|88841.5|88791.5|88859.3|88809.3|88751.5|88701.5|1773
1646056200000|2022-02-28 13:50:00|88843.9|88793.9|88779.3|88729.3|88856.4|88806.4|88709.7|88659.7|1670
1646056500000|2022-02-28 13:55:00|88780.1|88730.1|88716|88666|88792|88742|88689.3|88639.3|1618
1646056800000|2022-02-28 14:00:00|88715.2|88665.2|88707.4|88657.4|88733.7|88683.7|88671.1|88621.1|1483
1646057100000|2022-02-28 14:05:00|88708.5|88658.5|88715.6|88665.6|88761.5|88711.5|88684.8|88634.8|1571
1646057400000|2022-02-28 14:10:00|88715.1|88665.1|88717.1|88667.1|88728.9|88678.9|88684.5|88634.5|1542
1646057700000|2022-02-28 14:15:00|88717.2|88667.2|88669.8|88619.8|88718.9|88668.9|88629.1|88579.1|1533
1646058000000|2022-02-28 14:20:00|88670.1|88620.1|88643.7|88593.7|88671.5|88621.5|88604.3|88554.3|1478
1646058300000|2022-02-28 14:25:00|88644.4|88594.4|88618.7|88568.7|88656.9|88606.9|88597.2|88547.2|1230
1646058600000|2022-02-28 14:30:00|88618.5|88568.5|88513.9|88463.9|88635.9|88585.9|88494.5|88444.5|1165
1646058900000|2022-02-28 14:35:00|88512.4|88462.4|88398.1|88348.1|88512.6|88462.6|88382.4|88332.4|1634
1646059200000|2022-02-28 14:40:00|88396.3|88346.3|88366.8|88316.8|88407|88357|88313.2|88263.2|1709
1646059500000|2022-02-28 14:45:00|88367.2|88317.2|88379|88329|88400|88350|88338|88288|1791
1646059800000|2022-02-28 14:50:00|88379.3|88329.3|88404|88354|88409|88359|88359.7|88309.7|1621
1646060100000|2022-02-28 14:55:00|88399.4|88349.4|88533.9|88483.9|88549.2|88499.2|88369.2|88319.2|1841
1646060400000|2022-02-28 15:00:00|88533.7|88483.7|88444.9|88394.9|88557.5|88507.5|88444.9|88394.9|1931
1646060700000|2022-02-28 15:05:00|88445.2|88395.2|88524.7|88474.7|88574.1|88524.1|88414.7|88364.7|1949
1646061000000|2022-02-28 15:10:00|88523.7|88473.7|88493.9|88443.9|88533.9|88483.9|88480.6|88430.6|1781
1646061300000|2022-02-28 15:15:00|88494.2|88444.2|88495.2|88445.2|88537.1|88487.1|88463|88413|1633
1646061600000|2022-02-28 15:20:00|88495.3|88445.3|88448.3|88398.3|88496.4|88446.4|88345.2|88295.2|1816
1646061900000|2022-02-28 15:25:00|88448.8|88398.8|88457.1|88407.1|88499.2|88449.2|88438.8|88388.8|1869
1646062200000|2022-02-28 15:30:00|88458.4|88408.4|88432.8|88382.8|88462.8|88412.8|88393.2|88343.2|1685
1646062500000|2022-02-28 15:35:00|88432.6|88382.6|88282.7|88232.7|88462.2|88412.2|88260.6|88210.6|1863
1646062800000|2022-02-28 15:40:00|88282.8|88232.8|88334.2|88284.2|88398.1|88348.1|88272.6|88222.6|1731
1646063100000|2022-02-28 15:45:00|88334.4|88284.4|88141|88091|88339.8|88289.8|88135.4|88085.4|1757
1646063400000|2022-02-28 15:50:00|88141.2|88091.2|88143|88093|88298|88248|88108.5|88058.5|2035
1646063700000|2022-02-28 15:55:00|88148|88098|87988.5|87938.5|88148|88098|87900|87850|2261
1646064000000|2022-02-28 16:00:00|87988.8|87938.8|88087.3|88037.3|88092.3|88042.3|87929|87886.1|2103
1646064300000|2022-02-28 16:05:00|88088.3|88038.3|88217.5|88167.5|88222|88172|88088|88038|1759
1646064600000|2022-02-28 16:10:00|88217.6|88167.6|88318.7|88268.7|88349.4|88299.4|88201|88151|1620
1646064900000|2022-02-28 16:15:00|88320.1|88270.1|88279.6|88229.6|88326.2|88276.2|88238.6|88188.6|1561
1646065200000|2022-02-28 16:20:00|88280.8|88230.8|88212.1|88162.1|88292.8|88242.8|88181.5|88131.5|1584
1646065500000|2022-02-28 16:25:00|88207.9|88157.9|88109.4|88059.4|88269.9|88219.9|88072.9|88022.9|1824
1646065800000|2022-02-28 16:30:00|88109.6|88059.6|88116.1|88066.1|88123.8|88073.8|88059.5|87993.3|1791
1646066100000|2022-02-28 16:35:00|88115.9|88065.9|88144.8|88094.8|88158.7|88108.7|88107.8|88057.8|1667
1646066400000|2022-02-28 16:40:00|88144.7|88094.7|88239.7|88189.7|88239.9|88196|88141.2|88091.2|1512
1646066700000|2022-02-28 16:45:00|88239.8|88189.8|88325.8|88275.8|88332|88282|88231.7|88181.7|1754
1646067000000|2022-02-28 16:50:00|88327.9|88277.9|88245.1|88195.1|88327.9|88277.9|88226.9|88176.9|1779
1646067300000|2022-02-28 16:55:00|88246.6|88196.6|88134.4|88084.4|88267.3|88217.3|88129|88082.8|1745
1646067600000|2022-02-28 17:00:00|88135.1|88085.1|88185.4|88135.4|88221.9|88171.9|88132.9|88082.9|1610
1646067900000|2022-02-28 17:05:00|88185.2|88135.2|88237.4|88187.4|88252.4|88202.4|88168.8|88118.8|1392
1646068200000|2022-02-28 17:10:00|88233.8|88183.8|88261|88211|88261|88211|88196.7|88146.7|1231
1646068500000|2022-02-28 17:15:00|88260.9|88210.9|88281.2|88231.2|88283.5|88233.5|88242.8|88192.8|1418
1646068800000|2022-02-28 17:20:00|88280.6|88230.6|88346.5|88296.5|88359.3|88309.3|88276.6|88226.6|1331
1646069100000|2022-02-28 17:25:00|88347.2|88297.2|88360.6|88310.6|88369.3|88319.3|88341.2|88291.2|1189
1646069400000|2022-02-28 17:30:00|88360.9|88310.9|88373.4|88323.4|88394.4|88344.4|88358.7|88308.7|1082
1646069700000|2022-02-28 17:35:00|88373.6|88323.6|88436.3|88386.3|88451.2|88401.2|88372.3|88322.3|1321
1646070000000|2022-02-28 17:40:00|88436.4|88386.4|88432.4|88382.4|88442|88392|88326.6|88276.6|1318
1646070300000|2022-02-28 17:45:00|88432.3|88382.3|88379.4|88329.4|88435.7|88385.7|88375.1|88325.1|1149
1646070600000|2022-02-28 17:50:00|88379.7|88329.7|88401.5|88351.5|88405.3|88355.3|88349.7|88299.7|1204
1646070900000|2022-02-28 17:55:00|88401.6|88351.6|88377|88327|88415.2|88365.2|88363.9|88313.9|1431
1646071200000|2022-02-28 18:00:00|88377.1|88327.1|88353.3|88303.3|88378.9|88328.9|88349.7|88299.7|1157
1646071500000|2022-02-28 18:05:00|88354.2|88304.2|88230.6|88180.6|88354.2|88304.2|88223.9|88173.9|1246
1646071800000|2022-02-28 18:10:00|88230.4|88180.4|88234.2|88184.2|88236|88186|88202.1|88152.1|928
1646072100000|2022-02-28 18:15:00|88234.4|88184.4|88259.3|88209.3|88285.5|88235.5|88234.1|88184.1|1187
1646072400000|2022-02-28 18:20:00|88259.1|88209.1|88273.4|88248.4|88301.4|88254.1|88256.9|88206.9|1169
1646072700000|2022-02-28 18:25:00|88268.4|88243.4|88260.9|88210.9|88305.2|88255.2|88256.2|88206.2|1102
1646073000000|2022-02-28 18:30:00|88259.9|88209.9|88299.6|88249.6|88299.6|88249.6|88240.3|88190.3|1044
1646073300000|2022-02-28 18:35:00|88296.5|88246.5|88301.5|88251.5|88357.2|88307.2|88287|88237|1321
1646073600000|2022-02-28 18:40:00|88301.7|88251.7|88313.1|88263.1|88315.3|88265.3|88287.5|88237.5|965
1646073900000|2022-02-28 18:45:00|88313.2|88263.2|88308.2|88258.2|88336.8|88286.8|88299.4|88249.4|1124
1646074200000|2022-02-28 18:50:00|88308.1|88258.1|88268.5|88218.5|88309.6|88259.6|88267.6|88217.6|1114
1646074500000|2022-02-28 18:55:00|88269.3|88219.3|88270.6|88220.6|88298.4|88248.4|88266.1|88216.1|1046
1646074800000|2022-02-28 19:00:00|88270.9|88220.9|88361.8|88311.8|88363.2|88313.2|88270.9|88220.9|1170
1646075100000|2022-02-28 19:05:00|88361.7|88311.7|88406.9|88356.9|88415.8|88365.8|88361.7|88311.7|1277
1646075400000|2022-02-28 19:10:00|88406.7|88356.7|88428.1|88378.1|88444.2|88394.2|88404.9|88354.9|1218
1646075700000|2022-02-28 19:15:00|88428.8|88378.8|88441.9|88391.9|88450.6|88400.6|88410.5|88360.5|1140
1646076000000|2022-02-28 19:20:00|88442|88392|88415.9|88365.9|88445|88395|88399.6|88349.6|1133
1646076300000|2022-02-28 19:25:00|88416|88366|88451.7|88401.7|88453.8|88403.8|88414.3|88364.3|1099
1646076600000|2022-02-28 19:30:00|88451.4|88401.4|88458.5|88408.5|88462|88412|88439.9|88389.9|1174
1646076900000|2022-02-28 19:35:00|88457.2|88407.2|88422|88372|88458.5|88408.5|88413.5|88363.5|1257
1646077200000|2022-02-28 19:40:00|88421.7|88371.7|88329.8|88279.8|88430.3|88380.3|88324.1|88274.1|1213
1646077500000|2022-02-28 19:45:00|88326.7|88276.7|88314.5|88264.5|88344|88294|88312.7|88262.7|1032
1646077800000|2022-02-28 19:50:00|88314.6|88264.6|88281.1|88231.1|88320.7|88270.7|88278.7|88228.7|1064
1646078100000|2022-02-28 19:55:00|88281.2|88231.2|88241|88191|88289|88239|88228.5|88178.5|1512
1646078400000|2022-02-28 20:00:00|88238.8|88188.8|88326.3|88276.3|88333.6|88283.6|88235.5|88185.5|1662
1646078700000|2022-02-28 20:05:00|88326.5|88276.5|88333.4|88283.4|88344.6|88294.6|88316.2|88266.2|1237
1646079000000|2022-02-28 20:10:00|88333.5|88283.5|88359.1|88309.1|88362.1|88312.1|88332.9|88282.9|1225
1646079300000|2022-02-28 20:15:00|88361.2|88311.2|88370.4|88320.4|88378.3|88328.3|88349.3|88299.3|1381
1646079600000|2022-02-28 20:20:00|88370.2|88320.2|88334.8|88284.8|88370.2|88320.2|88308.6|88258.6|904
1646079900000|2022-02-28 20:25:00|88334.5|88284.5|88234.8|88184.8|88334.8|88284.8|88204.3|88154.3|1204
1646080200000|2022-02-28 20:30:00|88233.9|88183.9|88273.6|88223.6|88279.4|88229.4|88233.3|88183.3|1165
1646080500000|2022-02-28 20:35:00|88274.2|88224.2|88285|88235|88301.3|88251.3|88271.3|88221.3|927
1646080800000|2022-02-28 20:40:00|88284.9|88234.9|88265.1|88215.1|88291.6|88241.6|88257.7|88207.7|917
1646081100000|2022-02-28 20:45:00|88265.2|88215.2|88204.5|88154.5|88272.2|88222.2|88197.9|88109.7|1014
1646081400000|2022-02-28 20:50:00|88205.3|88155.3|88214.1|88164.1|88229.4|88179.4|88199.8|88149.8|985
1646081700000|2022-02-28 20:55:00|88214.4|88164.4|88160.7|88110.7|88258|88208|88148.8|88098.8|1582
1646082000000|2022-02-28 21:00:00|88160|88110|88258.2|88208.2|88269.2|88219.2|88133.1|88083.1|1156
1646082300000|2022-02-28 21:05:00|88258.1|88208.1|88262.2|88212.2|88275.2|88225.2|88253.9|88203.9|507
1646082600000|2022-02-28 21:10:00|88262.1|88212.1|88233.8|88183.8|88264.7|88214.7|88228.5|88178.9|435
1646082900000|2022-02-28 21:15:00|88234.3|88184.3|88225.8|88175.8|88237.3|88187.3|88203.7|88159.3|432
1646083200000|2022-02-28 21:20:00|88227|88177|88229.2|88179.2|88242.8|88192.8|88212.1|88162.1|372
1646083500000|2022-02-28 21:25:00|88229.4|88179.4|88192.3|88142.3|88239|88189|88180.5|88130.5|430
1646083800000|2022-02-28 21:30:00|88188.7|88138.7|88103.6|88053.6|88191.8|88141.8|88101.5|88051.5|548
1646084100000|2022-02-28 21:35:00|88106.8|88056.8|88109.1|88059.1|88113.6|88063.6|88087.2|88037.2|397
1646084400000|2022-02-28 21:40:00|88109.3|88059.3|88104.2|88054.2|88121.4|88071.4|88100.2|88050.2|358
1646084700000|2022-02-28 21:45:00|88103.9|88053.9|88101.6|88051.6|88112.2|88062.2|88097.6|88047.6|319
1646085000000|2022-02-28 21:50:00|88101.8|88051.8|88110.7|88060.7|88116.4|88066.4|88093.2|88043.2|265
1646085300000|2022-02-28 21:55:00|88113.4|88063.4|88234|88034|88241|88063.4|88113.4|87985.4|553
1646085600000|2022-02-28 22:00:00|88265.7|88065.7|88291.8|88091.8|88293.8|88093.8|88243.5|88043.5|42
1646085900000|2022-02-28 22:05:00|88349.7|88149.7|88358.5|88158.5|88384.1|88184.1|88307.7|88107.7|130
1646086200000|2022-02-28 22:10:00|88346.5|88146.5|88346.8|88146.8|88381.1|88181.1|88298.1|88098.1|209
1646086500000|2022-02-28 22:15:00|88340|88140|88347.5|88147.5|88393.5|88193.5|88325.1|88125.1|310
1646086800000|2022-02-28 22:20:00|88350.1|88150.1|88322.6|88122.6|88384.2|88184.2|88305.7|88105.7|159
1646087100000|2022-02-28 22:25:00|88359.3|88159.3|88227.1|88027.1|88375.8|88175.8|88194.1|87994.1|337
1646087400000|2022-02-28 22:30:00|88226.5|88026.5|88220.7|88020.7|88235.1|88035.1|88184.1|87984.1|529
1646087700000|2022-02-28 22:35:00|88221.9|88021.9|88226|88026|88243.2|88043.2|88182.8|87982.8|227
1646088000000|2022-02-28 22:40:00|88225.5|88025.5|88227.5|88027.5|88245.1|88045.1|88187|87987|223
1646088300000|2022-02-28 22:45:00|88219.3|88019.3|88230.4|88030.4|88243.4|88043.4|88201.1|88001.1|267
1646088600000|2022-02-28 22:50:00|88235.9|88035.9|88229.1|88029.1|88247.4|88047.4|88209|88009|256
1646088900000|2022-02-28 22:55:00|88230.1|88030.1|88229.9|88029.9|88235|88035.3|88199.9|87999.9|394
1646089200000|2022-02-28 23:00:00|88223.4|88023.4|88253.2|88053.2|88256.9|88072.9|88205.3|88005.3|740
1646089500000|2022-02-28 23:05:00|88253.8|88053.8|88223.1|88043.4|88253.8|88071.7|88197.1|88028.5|557
1646089800000|2022-02-28 23:10:00|88214.1|88048.4|88243.9|88055.9|88248.9|88073|88195.8|88034.6|373
1646090100000|2022-02-28 23:15:00|88243.6|88058.4|88218.5|88069.7|88245.9|88119.3|88169.3|88047.8|535
1646090400000|2022-02-28 23:20:00|88223.4|88068.3|88211.8|88058.9|88234.4|88076.3|88200.4|88051.5|419
1646090700000|2022-02-28 23:25:00|88212.1|88059.2|88197.5|88048.7|88221.8|88099.9|88148.4|88042.1|355
1646091000000|2022-02-28 23:30:00|88197.9|88049.1|88192.4|88040.5|88217.7|88079.7|88129.7|88034.1|367
1646091300000|2022-02-28 23:35:00|88181.6|88047.5|88192.4|88038.8|88219.5|88053.9|88181.6|88027.9|366
1646091600000|2022-02-28 23:40:00|88184.3|88046.3|88208.7|88043.1|88222.7|88056.3|88179|88032.8|238
1646091900000|2022-02-28 23:45:00|88205.7|88046.9|88190.1|88047.1|88227.7|88056.8|88179|88026|292
1646092200000|2022-02-28 23:50:00|88187.9|88056.1|88144.3|88094.3|88207.8|88094.3|88137.4|88030.7|359
1646092500000|2022-02-28 23:55:00|88182.2|88056.2|88206.9|88059.4|88214.6|88110.9|88137.5|88050.1|433
1646092800000|2022-03-01 00:00:00|88208.7|88061.4|88109.5|87977.2|88210.7|88114.6|88030.4|87885.2|1471
1646093100000|2022-03-01 00:05:00|88109.4|87977|87915.9|87758.8|88123.2|88029.6|87913.6|87753.9|1002
1646093400000|2022-03-01 00:10:00|87915.4|87760.8|88017.4|87886.5|88023.5|87933.8|87890.7|87742.1|871
1646093700000|2022-03-01 00:15:00|88017.6|87884.9|88010.2|87861.8|88031.4|87921.9|87946.6|87827.2|791
1646094000000|2022-03-01 00:20:00|88010.4|87860.6|87960.8|87910.8|88027.2|87924.5|87948.2|87832.4|518
1646094300000|2022-03-01 00:25:00|87960.7|87910.7|88001.2|87866.5|88016.8|87932.7|87952.3|87841.4|326
1646094600000|2022-03-01 00:30:00|88001|87866.2|87962.2|87912.2|88019.6|87924.8|87952.9|87837.4|367
1646094900000|2022-03-01 00:35:00|87994.3|87868.4|87978.3|87928.3|88012.8|87940.5|87956.5|87868.4|904
1646095200000|2022-03-01 00:40:00|87977.1|87927.1|87983.8|87933.8|88034.1|87951.7|87970.6|87863|902
1646095500000|2022-03-01 00:45:00|87983.5|87933.5|88048.8|87998.8|88052.5|88002.5|87972.1|87922.1|1014
1646095800000|2022-03-01 00:50:00|88049|87999|88004.3|87954.3|88050.3|88000.3|87978.6|87896.7|1137
1646096100000|2022-03-01 00:55:00|88005.8|87955.8|88108.9|88058.9|88137.4|88087.4|88000.7|87950.7|1109
1646096400000|2022-03-01 01:00:00|88108.5|88058.5|88145.1|88095.1|88177.4|88105|88093.3|88043.3|828
1646096700000|2022-03-01 01:05:00|88145.4|88095.4|88070.2|88020.2|88164.2|88114.2|88056.7|88006.7|637
1646097000000|2022-03-01 01:10:00|88070.3|88020.3|88128.3|88078.3|88136.6|88086.6|88069.5|88019.5|902
1646097300000|2022-03-01 01:15:00|88127.8|88077.8|88127.2|88077.2|88134.9|88084.9|88117|88067|489
1646097600000|2022-03-01 01:20:00|88127|88077|88156.2|88106.2|88200.8|88114.2|88125.3|88065.4|610
1646097900000|2022-03-01 01:25:00|88159.3|88109.3|88106.6|88056.6|88192.2|88113.5|88106.4|88024.8|655
1646098200000|2022-03-01 01:30:00|88106.3|88056.3|88052.1|88002.1|88111.9|88061.9|88038.8|87988.8|1047
1646098500000|2022-03-01 01:35:00|88052.9|88002.9|88089.7|88039.7|88100|88050|88048.6|87998.6|978
1646098800000|2022-03-01 01:40:00|88091|88041|88096.5|88046.5|88128|88052.9|88076.6|87955|831
1646099100000|2022-03-01 01:45:00|88096.6|88046.6|88097.6|88047.6|88102.7|88052.7|88083.5|88033.5|694
1646099400000|2022-03-01 01:50:00|88097.5|88047.5|88087.4|88037.4|88103.3|88053.3|88085.8|88035.8|1069
1646099700000|2022-03-01 01:55:00|88087.2|88037.2|88155.5|88105.5|88252.8|88133.1|88086|88036|884
1646100000000|2022-03-01 02:00:00|88156.1|88106.1|88111|88061|88164.7|88114.7|88100.7|88015.6|995
1646100300000|2022-03-01 02:05:00|88110.9|88060.9|88118|88068|88172.6|88077.7|88104.8|88005.9|888
1646100600000|2022-03-01 02:10:00|88117.2|88067.2|88181.9|88131.9|88238.2|88145.5|88117.2|88030.1|1087
1646100900000|2022-03-01 02:15:00|88180.9|88130.9|88179.9|88129.9|88217.1|88145.3|88172.1|88072.6|904
1646101200000|2022-03-01 02:20:00|88179.8|88129.8|88172.9|88122.9|88188.5|88138.5|88169.7|88119.7|780
1646101500000|2022-03-01 02:25:00|88173.5|88123.5|88172.5|88122.5|88183.9|88133.9|88170.3|88120.3|466
1646101800000|2022-03-01 02:30:00|88174.2|88124.2|88174.4|88124.4|88180.8|88130.8|88165.5|88115.5|654
1646102100000|2022-03-01 02:35:00|88173.1|88123.1|88181.7|88131.7|88190.9|88140.9|88165.2|88115.2|552
1646102400000|2022-03-01 02:40:00|88183.6|88133.6|88181.5|88131.5|88208.2|88158.2|88173.4|88123.4|623
1646102700000|2022-03-01 02:45:00|88181.3|88131.3|88178.6|88128.6|88207.7|88134.3|88168.9|88082.4|490
1646103000000|2022-03-01 02:50:00|88180.2|88130.2|88138.6|88088.6|88190.6|88140.6|88138.6|88088.6|1140
1646103300000|2022-03-01 02:55:00|88138.9|88088.9|88169.7|88119.7|88186.5|88136.5|88132.4|88082.4|1401
1646103600000|2022-03-01 03:00:00|88169.5|88119.5|88161.4|88111.4|88198.7|88148.7|88153.1|88103.1|1608
1646103900000|2022-03-01 03:05:00|88162.2|88112.2|88145.9|88095.9|88172.2|88122.2|88143.3|88093.3|928
1646104200000|2022-03-01 03:10:00|88145.8|88095.8|88168.9|88118.9|88212.4|88130.5|88145.8|88070.1|676
1646104500000|2022-03-01 03:15:00|88169.5|88119.5|88164.5|88114.5|88211.8|88144.2|88159.5|88077.4|907
1646104800000|2022-03-01 03:20:00|88161.7|88111.7|88152.9|88102.9|88170|88120|88149.9|88099.9|724
1646105100000|2022-03-01 03:25:00|88152.8|88102.8|88174.5|88069.4|88223.3|88117.1|88146.6|88050.1|656
1646105400000|2022-03-01 03:30:00|88174.4|88064.3|88162.7|88112.7|88211.2|88122.7|88149.5|88061.8|765
1646105700000|2022-03-01 03:35:00|88164|88114|88162|88112|88174.5|88124.5|88156.3|88106.3|754
1646106000000|2022-03-01 03:40:00|88162.2|88112.2|88227.7|88177.7|88238.6|88188.6|88155.7|88105.7|864
1646106300000|2022-03-01 03:45:00|88230.5|88180.5|88250|88200|88252.2|88202.2|88230.5|88180.5|643
1646106600000|2022-03-01 03:50:00|88249.9|88199.9|88239.7|88189.7|88253.6|88203.6|88232|88182|421
1646106900000|2022-03-01 03:55:00|88239.2|88189.2|88249.9|88199.9|88253.6|88203.6|88235.2|88185.2|595
1646107200000|2022-03-01 04:00:00|88250.5|88200.5|88239.6|88189.6|88307.4|88220.5|88235.2|88176|666
1646107500000|2022-03-01 04:05:00|88240.3|88190.3|88244.2|88194.2|88245.7|88195.7|88232.2|88182.2|651
1646107800000|2022-03-01 04:10:00|88243.2|88193.2|88235.9|88185.9|88243.2|88193.2|88225.7|88175.7|515
1646108100000|2022-03-01 04:15:00|88235.3|88185.3|88226.5|88176.5|88237|88187|88221.1|88171.1|429
1646108400000|2022-03-01 04:20:00|88226.1|88176.1|88226.6|88176.6|88237.3|88187.3|88220.8|88170.8|568
1646108700000|2022-03-01 04:25:00|88227|88177|88210.4|88160.4|88228.8|88178.8|88205.7|88155.7|786
1646109000000|2022-03-01 04:30:00|88210|88160|88203.6|88153.6|88266.9|88172.8|88197.5|88112|571
1646109300000|2022-03-01 04:35:00|88203.8|88153.8|88201.9|88151.9|88248.7|88157.9|88190.3|88111|704
1646109600000|2022-03-01 04:40:00|88200.5|88150.5|88190.3|88140.3|88251.9|88157.2|88176.6|88097.7|948
1646109900000|2022-03-01 04:45:00|88186.7|88136.7|88187.2|88137.2|88220|88146.6|88180.5|88094.3|652
1646110200000|2022-03-01 04:50:00|88188|88138|88181.3|88131.3|88188.6|88138.6|88166.9|88116.9|543
1646110500000|2022-03-01 04:55:00|88180.7|88130.7|88181.8|88131.8|88229.8|88144.2|88174.9|88086|653
1646110800000|2022-03-01 05:00:00|88182.2|88132.2|88195.6|88055.7|88220.8|88141.9|88145.5|88051.4|782
1646111100000|2022-03-01 05:05:00|88194.5|88054.7|88149.8|88099.8|88207.4|88108|88132.2|88049.4|643
1646111400000|2022-03-01 05:10:00|88155.3|88105.3|88158.9|88108.9|88211.7|88127.1|88149.1|88070.1|775
1646111700000|2022-03-01 05:15:00|88158.7|88108.7|88159.7|88109.7|88220.8|88126.7|88156|88080.9|612
1646112000000|2022-03-01 05:20:00|88159.8|88109.8|88154.4|88104.4|88169|88119|88149.1|88099.1|539
1646112300000|2022-03-01 05:25:00|88154.2|88104.2|88158.5|88108.5|88163.7|88113.7|88151|88101|752
1646112600000|2022-03-01 05:30:00|88158.4|88108.4|88151.8|88101.8|88193.9|88112.9|88148.7|88060.9|686
1646112900000|2022-03-01 05:35:00|88151.2|88101.2|88183.2|88133.2|88189.4|88139.4|88151|88101|835
1646113200000|2022-03-01 05:40:00|88183.3|88133.3|88195.9|88145.9|88215.7|88165.7|88180.3|88130.3|689
1646113500000|2022-03-01 05:45:00|88195.8|88145.8|88184.2|88134.2|88196.8|88146.8|88180.7|88130.7|557
1646113800000|2022-03-01 05:50:00|88183.7|88133.7|88153.7|88103.7|88189.3|88139.3|88153.3|88103.3|537
1646114100000|2022-03-01 05:55:00|88153.8|88103.8|88159.6|88109.6|88160.8|88110.8|88128.3|88078.3|766
1646114400000|2022-03-01 06:00:00|88160|88110|88159|88109|88173.7|88123.7|88152|88102|954
1646114700000|2022-03-01 06:05:00|88159.6|88109.6|88149.7|88099.7|88181.2|88131.2|88147.1|88097.1|811
1646115000000|2022-03-01 06:10:00|88147.1|88097.1|88153.1|88103.1|88159.3|88109.3|88138.8|88088.8|682
1646115300000|2022-03-01 06:15:00|88153.4|88103.4|88143.8|88093.8|88165.7|88115.7|88143|88093|963
1646115600000|2022-03-01 06:20:00|88142.6|88092.6|88144.2|88094.2|88163.4|88113.4|88140.4|88090.4|695
1646115900000|2022-03-01 06:25:00|88144.3|88094.3|88102.7|88052.7|88144.3|88094.3|88090|88040|846
1646116200000|2022-03-01 06:30:00|88102.4|88052.4|88087.3|88037.3|88108.9|88058.9|88083.9|88033.9|776
1646116500000|2022-03-01 06:35:00|88087.2|88037.2|88085.7|88035.7|88097.1|88047.1|88080.2|88030.2|773
1646116800000|2022-03-01 06:40:00|88084.9|88034.9|88066.2|88016.2|88091.7|88041.7|88064.8|88014.8|849
1646117100000|2022-03-01 06:45:00|88064.9|88014.9|87999.8|87949.8|88066.5|88016.5|87993.5|87943.5|876
1646117400000|2022-03-01 06:50:00|88000.6|87950.6|88005.2|87955.2|88014.2|87964.2|87972.5|87922.5|871
1646117700000|2022-03-01 06:55:00|88006.5|87956.5|87920.3|87870.3|88016.2|87966.2|87903.4|87853.4|845
1646118000000|2022-03-01 07:00:00|87921|87871|87908.6|87858.6|87938|87888|87882.9|87832.9|1285
1646118300000|2022-03-01 07:05:00|87907.9|87857.9|87745.4|87695.4|87908.3|87858.3|87708.4|87666.7|1470
1646118600000|2022-03-01 07:10:00|87746.2|87696.2|87733.4|87683.4|87772.6|87722.6|87707|87657|1433
1646118900000|2022-03-01 07:15:00|87733.2|87683.2|87694.9|87644.9|87740.9|87690.9|87685|87642.6|1174
1646119200000|2022-03-01 07:20:00|87694.8|87644.8|87704.5|87654.5|87709.2|87663.5|87674.4|87635.4|1231
1646119500000|2022-03-01 07:25:00|87703.4|87653.4|87914.6|87715.9|88054|87857|87692.1|87642.1|1363
1646119800000|2022-03-01 07:30:00|87910.1|87720.5|87874.6|87824.6|87922.6|87860.9|87816.9|87707.3|1436
1646120100000|2022-03-01 07:35:00|87875|87825|87897|87847|87900.9|87859.2|87859.9|87817.3|1265
1646120400000|2022-03-01 07:40:00|87897.4|87847.4|87937|87887|87949.2|87901.3|87884.7|87844|1389
1646120700000|2022-03-01 07:45:00|87936.8|87886.8|87934.4|87884.4|87948.1|87898.5|87887.3|87841.5|1354
1646121000000|2022-03-01 07:50:00|87934.7|87884.7|87972.2|87947.2|87991.4|87947.3|87866.9|87825.9|1344
1646121300000|2022-03-01 07:55:00|87972|87947|87928.6|87878.6|88033.4|87987.6|87926.7|87876.7|1760
1646121600000|2022-03-01 08:00:00|87928.2|87878.2|87851.4|87801.4|87929|87879|87825.5|87775.5|1701
1646121900000|2022-03-01 08:05:00|87855.9|87805.9|87874.3|87824.3|87889.5|87846|87836.6|87797.1|1718
1646122200000|2022-03-01 08:10:00|87878.1|87828.1|87952.9|87902.9|87975.1|87930.4|87873.4|87823.7|1547
1646122500000|2022-03-01 08:15:00|87952.8|87902.8|87962|87912|88002.8|87966.8|87947.5|87899.1|1567
1646122800000|2022-03-01 08:20:00|87961.8|87911.8|88006.3|87981.3|88053.7|88009.2|87898.2|87859.5|1566
1646123100000|2022-03-01 08:25:00|88006.1|87981.1|87994.3|87944.3|88022.1|87981.1|87979.8|87941.9|1469
1646123400000|2022-03-01 08:30:00|87994.1|87944.1|87940.6|87890.6|87999.6|87954.8|87927.9|87878.7|1394
1646123700000|2022-03-01 08:35:00|87940.4|87890.4|87812.1|87787.1|87943.3|87893.3|87792.8|87754.6|1535
1646124000000|2022-03-01 08:40:00|87812.5|87787.5|87861|87811|87886.7|87836.7|87809.9|87781|1429
1646124300000|2022-03-01 08:45:00|87861.2|87811.2|87839.4|87789.4|87872.5|87841.7|87800.8|87762.6|1454
1646124600000|2022-03-01 08:50:00|87839.1|87789.1|87808.2|87758.2|87848.7|87811.1|87798.5|87751|1432
1646124900000|2022-03-01 08:55:00|87808.3|87758.3|87760.3|87710.3|87829.1|87793.9|87741.6|87691.6|1511
1646125200000|2022-03-01 09:00:00|87760.4|87710.4|87795.8|87770.8|87814.8|87777.4|87732.1|87682.1|1594
1646125500000|2022-03-01 09:05:00|87794.8|87769.8|87780.7|87755.7|87833.2|87786.9|87772.5|87736.7|1517
1646125800000|2022-03-01 09:10:00|87781.1|87756.1|87786.7|87761.7|87820.3|87782.6|87778.7|87744.2|1322
1646126100000|2022-03-01 09:15:00|87798|87748|87759.1|87709.1|87801.7|87766.2|87751.7|87708|1118
1646126400000|2022-03-01 09:20:00|87759.2|87709.2|87800.9|87775.9|87842.5|87804.5|87735.9|87696.5|1467
1646126700000|2022-03-01 09:25:00|87801.3|87776.3|87967.1|87917.1|87969.4|87919.4|87775|87740.6|1502
1646127000000|2022-03-01 09:30:00|87968.1|87918.1|87968.7|87918.7|88020.5|87977.1|87933|87892.3|1461
1646127300000|2022-03-01 09:35:00|87968.6|87918.6|88045.4|87995.4|88141.2|88101.6|87944.8|87905.6|1944
1646127600000|2022-03-01 09:40:00|88044.9|87994.9|88107.5|88057.5|88124.4|88086.5|88024.3|87974.3|1796
1646127900000|2022-03-01 09:45:00|88107.2|88057.2|88230.9|88205.9|88265.6|88226.9|88095.9|88054.9|1715
1646128200000|2022-03-01 09:50:00|88231|88206|88280.3|88255.3|88313.3|88276.7|88229.3|88195.5|1586
1646128500000|2022-03-01 09:55:00|88282.4|88257.4|88247.4|88197.4|88325.2|88287.9|88246.4|88196.4|1664
1646128800000|2022-03-01 10:00:00|88247.6|88197.6|88314.9|88289.9|88331.6|88295.4|88217.7|88176.2|1590
1646129100000|2022-03-01 10:05:00|88316.1|88291.1|88478|88428|88478.5|88441.4|88301.9|88264.5|1605
1646129400000|2022-03-01 10:10:00|88477.1|88427.1|88508.4|88458.4|88560.4|88518.8|88456.8|88427|1827
1646129700000|2022-03-01 10:15:00|88509|88459|88501.6|88476.6|88527.3|88490.9|88459.4|88409.4|1854
1646130000000|2022-03-01 10:20:00|88501.9|88476.9|88505.3|88480.3|88523.8|88486.9|88492.5|88451.4|1619
1646130300000|2022-03-01 10:25:00|88505|88480|88513.4|88488.4|88525.1|88490.9|88485.9|88446.9|1664
1646130600000|2022-03-01 10:30:00|88514.8|88489.8|88492.3|88467.3|88549.6|88510.7|88485.2|88450.7|1880
1646130900000|2022-03-01 10:35:00|88492.5|88467.5|88509.1|88459.1|88533.9|88496.1|88484.8|88440.2|1807
1646131200000|2022-03-01 10:40:00|88508.9|88458.9|88487.3|88437.3|88523.4|88481.2|88467|88420.6|1412
1646131500000|2022-03-01 10:45:00|88486.7|88436.7|88422.8|88372.8|88519.3|88482.6|88419.7|88369.7|1682
1646131800000|2022-03-01 10:50:00|88423.4|88373.4|88395.8|88370.8|88430.6|88393.6|88365.2|88326.7|1663
1646132100000|2022-03-01 10:55:00|88395.7|88370.7|88350|88300|88446.2|88410.8|88336.3|88294.3|1413
1646132400000|2022-03-01 11:00:00|88350.7|88300.7|88412.1|88387.1|88434.7|88397.5|88350.7|88300.7|1751
1646132700000|2022-03-01 11:05:00|88411.6|88386.6|88394.5|88344.5|88426.8|88390.6|88384.4|88334.4|1730
1646133000000|2022-03-01 11:10:00|88393.3|88343.3|88302.8|88252.8|88396.2|88359.2|88283.2|88244.1|1612
1646133300000|2022-03-01 11:15:00|88301.9|88251.9|88268.7|88218.7|88326.9|88288.4|88254.2|88211.1|1622
1646133600000|2022-03-01 11:20:00|88268.4|88218.4|88264.1|88214.1|88284.8|88243.5|88234|88185|1428
1646133900000|2022-03-01 11:25:00|88263.7|88213.7|88281|88231|88326.5|88276.5|88234.7|88196.4|1528
1646134200000|2022-03-01 11:30:00|88278.5|88228.5|88203|88153|88293.4|88252.3|88202.4|88152.4|1549
1646134500000|2022-03-01 11:35:00|88203.5|88153.5|88212.5|88162.5|88232.3|88193.5|88187.8|88140.8|1564
1646134800000|2022-03-01 11:40:00|88212.4|88162.4|88207.8|88157.8|88236.7|88195.6|88182.9|88147.2|1562
1646135100000|2022-03-01 11:45:00|88208.4|88158.4|88175.6|88125.6|88219.6|88180.9|88149.7|88112.8|1513
1646135400000|2022-03-01 11:50:00|88175.1|88125.1|88160.3|88110.3|88235.3|88187.1|88150.6|88105.7|1722
1646135700000|2022-03-01 11:55:00|88158.3|88108.3|88031|87981|88162.5|88112.5|87969.3|87932|1744
1646136000000|2022-03-01 12:00:00|88030.1|87980.1|88010.6|87960.6|88101.4|88060.7|88005.6|87955.6|1794
1646136300000|2022-03-01 12:05:00|88009.8|87959.8|88192.1|88142.1|88192.1|88142.1|88005.9|87955.9|1827
1646136600000|2022-03-01 12:10:00|88189.8|88139.8|88172.9|88122.9|88216.4|88178.1|88152.6|88110.3|1342
1646136900000|2022-03-01 12:15:00|88172.6|88122.6|88236.8|88211.8|88257.9|88221.2|88167.1|88121.8|1378
1646137200000|2022-03-01 12:20:00|88236.7|88211.7|88134.4|88109.4|88239.5|88211.7|88129.6|88094.3|1548
1646137500000|2022-03-01 12:25:00|88134.6|88109.6|88011.7|87986.7|88153.1|88114.6|88006.6|87970.8|1651
1646137800000|2022-03-01 12:30:00|88011.6|87986.6|88058.8|88033.8|88101.8|88062.3|88003.7|87961.5|1404
1646138100000|2022-03-01 12:35:00|88058.7|88033.7|88090.1|88065.1|88127.7|88090.9|88058.7|88022|1540
1646138400000|2022-03-01 12:40:00|88090.6|88065.6|88112.6|88062.6|88114|88078|88062.4|88031.8|1594
1646138700000|2022-03-01 12:45:00|88113|88063|88136.9|88111.9|88201.9|88159.9|88091|88053.5|1754
1646139000000|2022-03-01 12:50:00|88136.8|88111.8|88186.8|88161.8|88278.1|88193.7|88123.2|88080.9|1615
1646139300000|2022-03-01 12:55:00|88186.3|88161.3|88234.4|88184.4|88329.2|88279.2|88092.4|88067.4|1847
1646139600000|2022-03-01 13:00:00|88235.5|88185.5|88204.8|88154.8|88310|88260|88189.4|88141.2|1859
1646139900000|2022-03-01 13:05:00|88205.8|88155.8|88309.2|88259.2|88323.4|88274|88181.6|88132.9|1671
1646140200000|2022-03-01 13:10:00|88310.6|88260.6|88365.3|88315.3|88373.1|88328.3|88300.1|88260.3|1560
1646140500000|2022-03-01 13:15:00|88365.5|88315.5|88414.2|88364.2|88445.5|88405.9|88354.7|88313.9|1807
1646140800000|2022-03-01 13:20:00|88414.3|88364.3|88506.6|88456.6|88566.6|88527.8|88401|88363|1930
1646141100000|2022-03-01 13:25:00|88507.4|88457.4|88386.8|88336.8|88532.4|88495.6|88383.1|88333.1|1913
1646141400000|2022-03-01 13:30:00|88385.3|88335.3|88244.8|88219.8|88387.6|88345|88240.4|88206.9|1879
1646141700000|2022-03-01 13:35:00|88245.5|88220.5|88251|88226|88290.6|88253|88225.1|88186.8|1669
1646142000000|2022-03-01 13:40:00|88251.1|88226.1|88281.7|88256.7|88304.4|88266.1|88224.1|88185.2|1676
1646142300000|2022-03-01 13:45:00|88281.3|88256.3|88254.8|88204.8|88295.3|88259.2|88230.9|88197.5|1676
1646142600000|2022-03-01 13:50:00|88254.6|88204.6|88198.8|88148.8|88258.7|88219.5|88161.3|88122|1761
1646142900000|2022-03-01 13:55:00|88199.5|88149.5|88267.5|88217.5|88331.9|88292.6|88188.4|88149.5|1834
1646143200000|2022-03-01 14:00:00|88267.3|88217.3|88338.6|88288.6|88339.6|88289.6|88219.4|88181.1|1815
1646143500000|2022-03-01 14:05:00|88338.2|88288.2|88391.7|88341.7|88416.6|88366.6|88337.2|88287.2|1731
1646143800000|2022-03-01 14:10:00|88391.8|88341.8|88399|88374|88444.8|88394.8|88353.3|88303.3|1693
1646144100000|2022-03-01 14:15:00|88399.6|88374.6|88355.7|88305.7|88401|88374.6|88329.5|88286.6|1580
1646144400000|2022-03-01 14:20:00|88355.8|88305.8|88368.8|88318.8|88390|88340|88336.7|88299.1|1620
1646144700000|2022-03-01 14:25:00|88368.7|88318.7|88332.5|88282.5|88375.2|88338.5|88314|88264|1613
1646145000000|2022-03-01 14:30:00|88332.5|88282.5|88362|88312|88392.8|88342.8|88279.7|88229.7|2167
1646145300000|2022-03-01 14:35:00|88361.5|88311.5|88332.2|88282.2|88413.1|88363.1|88332.2|88282.2|1862
1646145600000|2022-03-01 14:40:00|88332.7|88282.7|88323.9|88273.9|88345.4|88295.4|88294|88244|1706
1646145900000|2022-03-01 14:45:00|88323|88273|88315.6|88265.6|88339.4|88289.4|88300.2|88250.2|1856
1646146200000|2022-03-01 14:50:00|88316.3|88266.3|88400.8|88350.8|88411.8|88361.8|88312.4|88262.4|1916
1646146500000|2022-03-01 14:55:00|88400.5|88350.5|88383.9|88333.9|88425|88375|88297.1|88247.1|2067
1646146800000|2022-03-01 15:00:00|88390.8|88340.8|88531.2|88481.2|88536.6|88486.6|88367.4|88317.4|2024
1646147100000|2022-03-01 15:05:00|88531|88481|88578.7|88528.7|88578.7|88528.7|88487.3|88449.4|1987
1646147400000|2022-03-01 15:10:00|88577.3|88527.3|88637.4|88587.4|88673.7|88623.7|88572.2|88522.2|1993
1646147700000|2022-03-01 15:15:00|88636.2|88586.2|88438.3|88388.3|88636.2|88586.2|88434.7|88384.7|2065
1646148000000|2022-03-01 15:20:00|88437.7|88387.7|88445|88395|88462.1|88412.1|88375.8|88325.8|1996
1646148300000|2022-03-01 15:25:00|88444.9|88394.9|88463.3|88413.3|88516.4|88466.4|88421.8|88371.8|1867
1646148600000|2022-03-01 15:30:00|88463.1|88413.1|88424.4|88374.4|88488.6|88438.6|88373.5|88323.5|1882
1646148900000|2022-03-01 15:35:00|88428.4|88378.4|88516.6|88466.6|88517.8|88467.8|88399.7|88350.2|1990
1646149200000|2022-03-01 15:40:00|88518.2|88468.2|88422.5|88372.5|88531.8|88481.8|88397.7|88347.7|1841
1646149500000|2022-03-01 15:45:00|88422.4|88372.4|88511.5|88461.5|88534.9|88484.9|88413.1|88363.1|1973
1646149800000|2022-03-01 15:50:00|88510.8|88460.8|88470.4|88420.4|88521.2|88471.2|88452.3|88402.3|1898
1646150100000|2022-03-01 15:55:00|88469.4|88419.4|88501|88451|88508.1|88458.1|88443.1|88393.1|1908
1646150400000|2022-03-01 16:00:00|88500.8|88450.8|88623.7|88573.7|88631|88581|88478.8|88428.8|1874
1646150700000|2022-03-01 16:05:00|88624|88574|88675.3|88625.3|88682.9|88632.9|88607.5|88557.5|1706
1646151000000|2022-03-01 16:10:00|88675.4|88625.4|88732.5|88682.5|88734.7|88684.7|88656.6|88606.6|1649
1646151300000|2022-03-01 16:15:00|88732.7|88682.7|88737.8|88687.8|88775.9|88725.9|88716.5|88666.7|1859
1646151600000|2022-03-01 16:20:00|88739.9|88689.9|88749.5|88699.5|88763.8|88713.8|88720.7|88670.7|1886
1646151900000|2022-03-01 16:25:00|88748|88698|88745.3|88695.3|88814|88764|88745.3|88695.3|1972
1646152200000|2022-03-01 16:30:00|88745.8|88695.8|88773|88723|88782.9|88732.9|88704.7|88641.7|1843
1646152500000|2022-03-01 16:35:00|88772.5|88722.5|88747.4|88697.4|88780.4|88730.4|88738.7|88688.7|1765
1646152800000|2022-03-01 16:40:00|88747|88697|88792.8|88742.8|88795.7|88745.7|88711.7|88661.7|1836
1646153100000|2022-03-01 16:45:00|88800.2|88750.2|88858.4|88808.4|88962.1|88831.8|88785.3|88701.5|1932
1646153400000|2022-03-01 16:50:00|88858.7|88808.7|88863.8|88813.8|88881|88831|88842.1|88792.1|1926
1646153700000|2022-03-01 16:55:00|88863.5|88813.5|88872.5|88822.5|88919.5|88869.5|88852.3|88802.3|1990
1646154000000|2022-03-01 17:00:00|88875.9|88825.9|88824.6|88774.6|88918.8|88832.7|88820|88770|1941
1646154300000|2022-03-01 17:05:00|88823.9|88773.9|88985.6|88935.6|88996.9|88946.9|88821.2|88771.2|1939
1646154600000|2022-03-01 17:10:00|88985.7|88935.7|88906.5|88856.5|88985.7|88935.7|88903.7|88853.7|1819
1646154900000|2022-03-01 17:15:00|88909.8|88859.8|88923.3|88873.3|88949.8|88899.8|88895.4|88845.4|1639
1646155200000|2022-03-01 17:20:00|88921.6|88871.6|88933.2|88883.2|88958.9|88908.9|88910.3|88860.3|1612
1646155500000|2022-03-01 17:25:00|88933|88883|88947|88897|88958.1|88908.1|88904.6|88854.6|1389
1646155800000|2022-03-01 17:30:00|88945.8|88895.8|88905.5|88855.5|89021.3|88971.3|88888.1|88838.1|1603
1646156100000|2022-03-01 17:35:00|88905.7|88855.7|88922.8|88872.8|88931.4|88881.4|88820|88770|1856
1646156400000|2022-03-01 17:40:00|88922.6|88872.6|88866.8|88816.8|88928.1|88878.1|88849.4|88799.4|1626
1646156700000|2022-03-01 17:45:00|88865.3|88815.3|88828.4|88778.4|88891.8|88841.8|88825.6|88775.6|1677
1646157000000|2022-03-01 17:50:00|88827.2|88777.2|88891.7|88841.7|88900.4|88850.4|88806.7|88756.7|1430
1646157300000|2022-03-01 17:55:00|88892.9|88842.9|88946.1|88896.1|88946.6|88896.6|88867.5|88817.5|1449
1646157600000|2022-03-01 18:00:00|88947.1|88897.1|88919.8|88869.8|88966.8|88916.8|88875.3|88825.3|1626
1646157900000|2022-03-01 18:05:00|88921.1|88871.1|88883.4|88833.4|88951.9|88901.9|88841.7|88791.7|1468
1646158200000|2022-03-01 18:10:00|88884.3|88834.3|88936.7|88886.7|88948.2|88898.2|88873.7|88823.7|1712
1646158500000|2022-03-01 18:15:00|88937.8|88887.8|88967|88917|88969.4|88919.4|88919.2|88869.2|1649
1646158800000|2022-03-01 18:20:00|88965.8|88915.8|88932.5|88882.5|88974.5|88924.5|88905.3|88855.3|1479
1646159100000|2022-03-01 18:25:00|88930.9|88880.9|88952.8|88902.8|88979.6|88929.6|88927.2|88877.2|1787
1646159400000|2022-03-01 18:30:00|88953.3|88903.3|88952.5|88902.5|88956.9|88906.9|88925.1|88875.1|1442
1646159700000|2022-03-01 18:35:00|88951.6|88901.6|88864.2|88814.2|88963.8|88913.8|88852.8|88802.8|1794
1646160000000|2022-03-01 18:40:00|88863.9|88813.9|88818.2|88768.2|88870.6|88820.6|88811.6|88761.6|1772
1646160300000|2022-03-01 18:45:00|88818.5|88768.5|88850.6|88800.6|88862.3|88812.3|88776.4|88726.4|1735
1646160600000|2022-03-01 18:50:00|88850.3|88800.3|88820.8|88770.8|88850.3|88800.3|88794|88744|1594
1646160900000|2022-03-01 18:55:00|88824.9|88774.9|88776.2|88726.2|88831.6|88781.6|88776.2|88726.2|1745
1646161200000|2022-03-01 19:00:00|88778.7|88728.7|88929.8|88879.8|88962.9|88883.3|88778.7|88728.7|1726
1646161500000|2022-03-01 19:05:00|88930.5|88880.5|89085.3|89035.3|89089.1|89039.1|88927.5|88877.5|1739
1646161800000|2022-03-01 19:10:00|89085.4|89035.4|89110.2|89060.2|89116.7|89066.7|89048.2|88998.2|1268
1646162100000|2022-03-01 19:15:00|89110.9|89060.9|89135.7|89085.7|89194.1|89123.4|89103.9|89053.9|1549
1646162400000|2022-03-01 19:20:00|89135.3|89085.3|89148.9|89098.9|89182.9|89132.9|89131.4|89081.4|1571
1646162700000|2022-03-01 19:25:00|89149.4|89099.4|89029.1|88979.1|89159.9|89109.9|89023.3|88973.3|1670
1646163000000|2022-03-01 19:30:00|89030|88980|88936|88886|89033|88983|88925.8|88875.8|1558
1646163300000|2022-03-01 19:35:00|88935.8|88885.8|88827.4|88777.4|88942.4|88892.4|88822.7|88772.7|1520
1646163600000|2022-03-01 19:40:00|88827.6|88777.6|88869.1|88819.1|88884.8|88834.8|88824.5|88774.5|1214
1646163900000|2022-03-01 19:45:00|88861.4|88811.4|88940.1|88890.1|88946.7|88896.7|88848.3|88798.3|1318
1646164200000|2022-03-01 19:50:00|88940.2|88890.2|89005.6|88955.6|89025.1|88975.1|88936|88886|1477
1646164500000|2022-03-01 19:55:00|89012|88962|89029.6|88979.6|89078|89013.8|89008.3|88946.4|1572
1646164800000|2022-03-01 20:00:00|89029.4|88979.4|88936.1|88886.1|89029.4|88979.4|88935.9|88885.9|1413
1646165100000|2022-03-01 20:05:00|88935.4|88885.4|88885.7|88835.7|88935.4|88885.4|88840.3|88790.3|1673
1646165400000|2022-03-01 20:10:00|88887.8|88837.8|88905.6|88855.6|88913.3|88863.3|88881.5|88831.5|1431
1646165700000|2022-03-01 20:15:00|88905.8|88855.8|88997.8|88947.8|89007|88957|88894.3|88844.3|1013
1646166000000|2022-03-01 20:20:00|88997.3|88947.3|88996.1|88946.1|89064.2|89014.2|88986.4|88936.4|931
1646166300000|2022-03-01 20:25:00|88996|88946|89013.4|88963.4|89016.4|88966.4|88981.4|88931.4|862
1646166600000|2022-03-01 20:30:00|89014.9|88964.9|89037.6|88987.6|89063.5|89013.5|89006.6|88956.6|940
1646166900000|2022-03-01 20:35:00|89038.3|88988.3|89030.6|88980.6|89049.2|88999.2|89009.8|88959.8|889
1646167200000|2022-03-01 20:40:00|89029.6|88979.6|89034.6|88984.6|89054.3|89004.3|89008.5|88958.5|929
1646167500000|2022-03-01 20:45:00|89034.9|88984.9|88995.9|88945.9|89038.2|88988.2|88977|88927|820
1646167800000|2022-03-01 20:50:00|89000.9|88950.9|88994.5|88944.5|89013.9|88963.9|88984.1|88934.1|931
1646168100000|2022-03-01 20:55:00|88993.4|88943.4|88881.6|88831.6|88996|88946|88856.9|88806.9|1061
1646168400000|2022-03-01 21:00:00|88883.6|88833.6|88783.7|88733.7|88885.6|88835.6|88777.9|88727.9|787
1646168700000|2022-03-01 21:05:00|88783.3|88733.3|88842.1|88792.1|88843.5|88793.5|88760.7|88710.7|641
1646169000000|2022-03-01 21:10:00|88842.2|88792.2|88852.8|88802.8|88856.5|88806.5|88822.1|88772.1|487
1646169300000|2022-03-01 21:15:00|88851.8|88801.8|88831.6|88781.6|88854.4|88804.4|88815.4|88765.4|542
1646169600000|2022-03-01 21:20:00|88831.1|88781.1|88844.9|88794.9|88853|88803|88829.1|88779.1|444
1646169900000|2022-03-01 21:25:00|88844.2|88794.2|88845.1|88795.1|88866.4|88816.4|88833.5|88783.5|439
1646170200000|2022-03-01 21:30:00|88846.8|88796.8|88834|88784|88851.8|88801.8|88830.8|88780.8|448
1646170500000|2022-03-01 21:35:00|88834.2|88784.2|88838.4|88788.4|88852.4|88802.4|88809.1|88759.1|499
1646170800000|2022-03-01 21:40:00|88840.9|88790.9|88822.6|88772.6|88848.4|88798.4|88815.6|88765.6|487
1646171100000|2022-03-01 21:45:00|88820.1|88770.1|88836.1|88786.1|88886.4|88789.4|88818.3|88732|410
1646171400000|2022-03-01 21:50:00|88834.6|88784.6|88851.5|88801.5|88890.5|88806.7|88834.5|88747.5|369
1646171700000|2022-03-01 21:55:00|88852.3|88802.3|88934|88734|88946.8|88826.1|88849.8|88731.2|415
1646172000000|2022-03-01 22:00:00|88942|88742|89103.3|88903.3|89103.3|88903.3|88942|88742|15
1646172300000|2022-03-01 22:05:00|89097.3|88897.3|89064.5|88864.5|89099.2|88899.2|89063.9|88863.9|88
1646172600000|2022-03-01 22:10:00|89063.6|88863.6|88990.3|88790.3|89124.1|88924.1|88973.9|88773.9|361
1646172900000|2022-03-01 22:15:00|89047.6|88847.6|88993.2|88793.2|89097.8|88897.8|88960.1|88760.1|271
1646173200000|2022-03-01 22:20:00|88977.1|88777.1|89082.2|88882.2|89127|88927|88977.1|88777.1|151
1646173500000|2022-03-01 22:25:00|89072.8|88872.8|89054.8|88854.8|89113|88913|89004.7|88804.7|212
1646173800000|2022-03-01 22:30:00|89032.8|88832.8|89057|88857|89108.3|88908.3|89007.1|88807.1|490
1646174100000|2022-03-01 22:35:00|89079.6|88879.6|89046|88846|89096.8|88896.8|89016.7|88816.7|239
1646174400000|2022-03-01 22:40:00|89043|88843|89036.9|88836.9|89072.9|88872.9|89027.7|88827.7|271
1646174700000|2022-03-01 22:45:00|89053.9|88853.9|89041.1|88841.1|89082.5|88882.5|89030|88830|238
1646175000000|2022-03-01 22:50:00|89060.7|88860.7|89091.4|88891.4|89096.2|88896.2|89035.2|88835.2|378
1646175300000|2022-03-01 22:55:00|89091.1|88891.1|89091.3|88891.3|89122.3|88922.3|89047.7|88847.7|662
1646175600000|2022-03-01 23:00:00|89095.4|88895.4|89048.3|88848.3|89126.4|88926.4|89048.3|88848.3|549
1646175900000|2022-03-01 23:05:00|89048.2|88848.2|89053.7|88853.7|89078.3|88878.3|89036.8|88836.8|421
1646176200000|2022-03-01 23:10:00|89059.5|88859.5|89065.4|88865.4|89071.9|88871.9|89041.8|88841.8|378
1646176500000|2022-03-01 23:15:00|89063.7|88863.7|89035.4|88835.4|89068.7|88868.7|89008.9|88808.9|539
1646176800000|2022-03-01 23:20:00|89034.4|88834.4|89024|88824|89051.1|88851.1|89016.9|88816.9|479
1646177100000|2022-03-01 23:25:00|89023.8|88823.8|89011.9|88811.9|89030.4|88845.9|88998.3|88808.8|415
1646177400000|2022-03-01 23:30:00|89012.1|88812.1|88989.3|88789.3|89016|88823.5|88965.4|88769|511
1646177700000|2022-03-01 23:35:00|88989.5|88789.5|88981|88781.5|88992.2|88792.2|88951.6|88770.4|474
1646178000000|2022-03-01 23:40:00|88982|88782|88982.7|88782.7|88987.1|88795.7|88944.6|88774.3|431
1646178300000|2022-03-01 23:45:00|88981.5|88787.8|88986.7|88786.7|88992.3|88804.4|88957.1|88767.7|379
1646178600000|2022-03-01 23:50:00|88986.5|88786.5|88955.2|88759.3|88986.5|88799.8|88948.5|88759.2|486
1646178900000|2022-03-01 23:55:00|88962.8|88762.8|88914.9|88752.1|88967.6|88778.4|88892.9|88721|677
1646179200000|2022-03-02 00:00:00|88921.8|88752.5|88931.4|88789.4|88939.5|88832.4|88865.6|88724.7|868
1646179500000|2022-03-02 00:05:00|88932.1|88787.8|88863.1|88813.1|88936.6|88831.7|88837.8|88742.7|712
1646179800000|2022-03-02 00:10:00|88862.8|88812.8|88840|88790|88913.9|88817.1|88833.4|88746.2|660
1646180100000|2022-03-02 00:15:00|88840.2|88790.2|88742.6|88692.6|88870.7|88790.6|88738.2|88688.2|691
1646180400000|2022-03-02 00:20:00|88742.8|88692.8|88718.5|88668.5|88778.4|88707|88710.9|88615.9|697
1646180700000|2022-03-02 00:25:00|88716.7|88666.7|88739.6|88689.6|88780.2|88694|88706.5|88608.8|587
1646181000000|2022-03-02 00:30:00|88739.1|88689.1|88737.6|88687.6|88790.9|88696.8|88727.3|88644.4|720
1646181300000|2022-03-02 00:35:00|88737.8|88687.8|88737.9|88687.9|88797.4|88696.2|88730.2|88650.5|555
1646181600000|2022-03-02 00:40:00|88738.4|88688.4|88739.7|88689.7|88797.5|88700.7|88730.4|88635.3|402
1646181900000|2022-03-02 00:45:00|88740.3|88690.3|88738.7|88688.7|88791|88699.3|88728.8|88651|683
1646182200000|2022-03-02 00:50:00|88727.5|88677.5|88735.8|88685.8|88784.9|88690.6|88725.6|88645|630
1646182500000|2022-03-02 00:55:00|88735.5|88685.5|88729.5|88679.5|88775.9|88694.1|88721.2|88640.5|591
1646182800000|2022-03-02 01:00:00|88740.1|88690.1|88736|88686|88748.6|88698.6|88728.3|88678.3|769
1646183100000|2022-03-02 01:05:00|88736.8|88686.8|88740.5|88690.5|88752.1|88702.1|88728.9|88678.9|631
1646183400000|2022-03-02 01:10:00|88740.8|88690.8|88733.3|88683.3|88743.7|88693.7|88732.2|88682.2|193
1646183700000|2022-03-02 01:15:00|88731|88681|88713.7|88663.7|88768.2|88683|88695.3|88614.1|681
1646184000000|2022-03-02 01:20:00|88712.6|88662.6|88739.2|88689.2|88740.5|88690.5|88666.6|88584.1|514
1646184300000|2022-03-02 01:25:00|88739.6|88689.6|88667.2|88617.2|88742.6|88692.6|88662.2|88612.2|685
1646184600000|2022-03-02 01:30:00|88717.6|88572.8|88570.4|88520.4|88717.6|88619.5|88565.1|88485.6|1006
1646184900000|2022-03-02 01:35:00|88570.5|88520.5|88605.2|88555.2|88658.6|88572.3|88563.7|88472.8|1394
1646185200000|2022-03-02 01:40:00|88616.1|88566.1|88753.4|88562.7|88769.2|88587.2|88603.2|88518.6|1109
1646185500000|2022-03-02 01:45:00|88742.3|88559|88759.1|88588.3|88788.5|88664.3|88703.8|88556.7|875
1646185800000|2022-03-02 01:50:00|88758.1|88589.1|88768.6|88568.6|88773.8|88644.3|88694.3|88550.1|696
1646186100000|2022-03-02 01:55:00|88760.7|88576.9|88737.9|88578|88785.5|88612.7|88735.4|88563.5|666
1646186400000|2022-03-02 02:00:00|88737.5|88578.7|88686.4|88636.4|88762.9|88650.4|88682.8|88569.2|626
1646186700000|2022-03-02 02:05:00|88724.8|88597.7|88678.7|88628.7|88726.5|88640.5|88667.4|88570.3|657
1646187000000|2022-03-02 02:10:00|88678|88628|88709.9|88659.9|88750.7|88663.2|88674.5|88590|592
1646187300000|2022-03-02 02:15:00|88709.7|88659.7|88723.7|88673.7|88732.3|88682.3|88704.7|88654.7|624
1646187600000|2022-03-02 02:20:00|88723.6|88673.6|88786.8|88736.8|88791.5|88741.5|88711.7|88649.1|599
1646187900000|2022-03-02 02:25:00|88787.4|88737.4|88769|88719|88843|88765.4|88748.2|88671.7|617
1646188200000|2022-03-02 02:30:00|88767.2|88717.2|88740.5|88690.5|88793.7|88721.3|88737.9|88661|518
1646188500000|2022-03-02 02:35:00|88740.3|88690.3|88714.1|88664.1|88751.9|88696.2|88702.7|88620.7|581
1646188800000|2022-03-02 02:40:00|88714.8|88664.8|88735.7|88685.7|88742.7|88692.7|88703.8|88653.8|504
1646189100000|2022-03-02 02:45:00|88735.4|88685.4|88705.2|88655.2|88745.2|88695.2|88704|88654|455
1646189400000|2022-03-02 02:50:00|88705|88655|88688|88638|88708.7|88658.7|88682.8|88632.8|546
1646189700000|2022-03-02 02:55:00|88686.3|88636.3|88696.3|88646.3|88738.7|88654.8|88675.6|88604.3|770
1646190000000|2022-03-02 03:00:00|88696|88646|88679.7|88629.7|88696.8|88646.8|88672|88622|523
1646190300000|2022-03-02 03:05:00|88679|88629|88705.2|88655.2|88710.9|88660.9|88679|88629|488
1646190600000|2022-03-02 03:10:00|88704.1|88654.1|88708.3|88658.3|88742.1|88673.1|88698.7|88613.7|497
1646190900000|2022-03-02 03:15:00|88706.9|88656.9|88705.2|88655.2|88745.3|88664.4|88684.3|88613.9|471
1646191200000|2022-03-02 03:20:00|88705.5|88655.5|88723.7|88673.7|88763.5|88678.2|88701.5|88622.6|419
1646191500000|2022-03-02 03:25:00|88723.4|88673.4|88723.9|88673.9|88749.6|88699.6|88702.9|88613.4|751
1646191800000|2022-03-02 03:30:00|88723.4|88673.4|88716.3|88666.3|88730.1|88680.1|88710.6|88660.6|605
1646192100000|2022-03-02 03:35:00|88716.7|88666.7|88719.3|88669.3|88727.8|88677.8|88712.6|88662.6|598
1646192400000|2022-03-02 03:40:00|88715.9|88665.9|88714.1|88664.1|88764.5|88682.7|88709.7|88619.4|601
1646192700000|2022-03-02 03:45:00|88714.2|88664.2|88736.5|88686.5|88775.1|88702.9|88714.2|88619.5|519
1646193000000|2022-03-02 03:50:00|88737.3|88687.3|88744.4|88694.4|88748.5|88698.5|88732.2|88682.2|521
1646193300000|2022-03-02 03:55:00|88745.5|88695.5|88746.4|88696.4|88783.4|88707.9|88740.3|88658.2|511
1646193600000|2022-03-02 04:00:00|88746.3|88696.3|88740.9|88690.9|88784.4|88708.1|88734.8|88640.8|536
1646193900000|2022-03-02 04:05:00|88739.4|88689.4|88750.7|88700.7|88785.4|88706.1|88739.4|88655.7|533
1646194200000|2022-03-02 04:10:00|88750.6|88700.6|88783.6|88656.1|88785.2|88709.6|88732.9|88643.2|548
1646194500000|2022-03-02 04:15:00|88786.6|88654.7|88777.4|88727.4|88806.2|88727.4|88734.9|88648.1|676
1646194800000|2022-03-02 04:20:00|88776.7|88726.7|88776.2|88726.2|88808.3|88732.2|88768.5|88682.7|560
1646195100000|2022-03-02 04:25:00|88776.9|88726.9|88770.3|88720.3|88830.8|88741.5|88766.4|88691|592
1646195400000|2022-03-02 04:30:00|88770.4|88720.4|88767.4|88717.4|88817.9|88727.3|88762.9|88676|597
1646195700000|2022-03-02 04:35:00|88767.5|88717.5|88771.9|88721.9|88817.5|88731.9|88764.9|88690.1|641
1646196000000|2022-03-02 04:40:00|88771.6|88721.6|88790|88740|88796.6|88746.6|88760.6|88710.6|605
1646196300000|2022-03-02 04:45:00|88789.3|88739.3|88797.4|88747.4|88811.4|88752.5|88771.3|88685.1|525
1646196600000|2022-03-02 04:50:00|88791.5|88741.5|88779|88729|88804.5|88754.5|88777.4|88727.4|581
1646196900000|2022-03-02 04:55:00|88776.9|88726.9|88760.2|88710.2|88784.7|88734.7|88758|88708|779
1646197200000|2022-03-02 05:00:00|88755.6|88705.6|88761.3|88711.3|88765.4|88715.4|88751.4|88701.4|778
1646197500000|2022-03-02 05:05:00|88761.1|88711.1|88761.8|88711.8|88783.9|88715.9|88749.3|88651.3|810
1646197800000|2022-03-02 05:10:00|88766|88716|88763.7|88713.7|88768|88718|88750|88700|833
1646198100000|2022-03-02 05:15:00|88763.8|88713.8|88770.5|88720.5|88780.7|88730.7|88751.7|88701.7|701
1646198400000|2022-03-02 05:20:00|88770.2|88720.2|88776.1|88726.1|88779.2|88729.2|88763.2|88713.2|732
1646198700000|2022-03-02 05:25:00|88772.4|88722.4|88766.1|88716.1|88777.8|88727.8|88757.8|88707.8|706
1646199000000|2022-03-02 05:30:00|88765.4|88715.4|88783.9|88733.9|88791|88741|88757.4|88707.4|600
1646199300000|2022-03-02 05:35:00|88783.8|88733.8|88762.8|88712.8|88789.7|88739.7|88752.6|88702.6|645
1646199600000|2022-03-02 05:40:00|88758.9|88708.9|88811.4|88761.4|88824.6|88774.6|88752.1|88702.1|544
1646199900000|2022-03-02 05:45:00|88812.5|88762.5|88826.3|88776.3|88828.5|88778.5|88802.6|88752.6|488
1646200200000|2022-03-02 05:50:00|88826.9|88776.9|88809.4|88759.4|88828.7|88778.7|88805.3|88755.3|506
1646200500000|2022-03-02 05:55:00|88809.5|88759.5|88815.2|88765.2|88825.4|88775.4|88798.9|88748.9|559
1646200800000|2022-03-02 06:00:00|88814.4|88764.4|88797.7|88747.7|88821.2|88771.2|88776|88726|776
1646201100000|2022-03-02 06:05:00|88797.5|88747.5|88767.9|88717.9|88799.4|88749.4|88760.4|88710.4|737
1646201400000|2022-03-02 06:10:00|88767.2|88717.2|88747.8|88697.8|88787.7|88737.7|88742.8|88692.8|648
1646201700000|2022-03-02 06:15:00|88748.3|88698.3|88731.7|88681.7|88753.3|88703.3|88726.5|88676.5|670
1646202000000|2022-03-02 06:20:00|88733.1|88683.1|88732.4|88682.4|88750.6|88700.6|88727.6|88677.6|633
1646202300000|2022-03-02 06:25:00|88732.3|88682.3|88744|88694|88745.5|88695.5|88719.6|88669.6|696
1646202600000|2022-03-02 06:30:00|88743.7|88693.7|88729.1|88679.1|88744.6|88694.6|88715.6|88665.6|647
1646202900000|2022-03-02 06:35:00|88728.9|88678.9|88786.3|88736.3|88797.1|88747.1|88718.3|88668.3|762
1646203200000|2022-03-02 06:40:00|88786.5|88736.5|88826.3|88776.3|88826.3|88776.3|88785.6|88735.6|791
1646203500000|2022-03-02 06:45:00|88825|88775|88929.9|88879.9|88956.8|88906.8|88808.3|88758.3|997
1646203800000|2022-03-02 06:50:00|88929.2|88879.2|88912.4|88862.4|88946.1|88896.1|88894.8|88844.8|801
1646204100000|2022-03-02 06:55:00|88911.9|88861.9|88966.4|88916.4|88979.8|88929.8|88911.5|88861.5|758
1646204400000|2022-03-02 07:00:00|88965.2|88915.2|88987.7|88937.7|89005.1|88948.5|88902.7|88808.9|1452
1646204700000|2022-03-02 07:05:00|88986.6|88936.6|89023.2|88973.2|89056.3|89006.3|88982.7|88932.7|1606
1646205000000|2022-03-02 07:10:00|89023.3|88973.3|89108|89058|89117.8|89067.8|88981.3|88931.3|1648
1646205300000|2022-03-02 07:15:00|89107.7|89057.7|89170.7|89120.7|89195.8|89145.8|89102.4|89052.4|1435
1646205600000|2022-03-02 07:20:00|89170.8|89120.8|89088.8|89038.8|89211|89161|89069.4|89019.4|1658
1646205900000|2022-03-02 07:25:00|89088.9|89038.9|88955|88905|89091.8|89041.8|88915.6|88865.6|1722
1646206200000|2022-03-02 07:30:00|88953.9|88903.9|88897.7|88847.7|89046.2|88996.2|88892.4|88842.4|1913
1646206500000|2022-03-02 07:35:00|88896.9|88846.9|89004.4|88954.4|89008.4|88958.4|88893.3|88843.3|1831
1646206800000|2022-03-02 07:40:00|89005.2|88955.2|88935.2|88885.2|89047.2|88997.2|88935.2|88885.2|1602
1646207100000|2022-03-02 07:45:00|88928.7|88878.7|89019.4|88969.4|89040.9|88990.9|88904|88854|1620
1646207400000|2022-03-02 07:50:00|89016.5|88966.5|88992|88942|89034.7|88984.7|88946.6|88896.6|1799
1646207700000|2022-03-02 07:55:00|88991.6|88941.6|89270.5|89220.5|89280.8|89230.8|88990.5|88940.5|1842
1646208000000|2022-03-02 08:00:00|89269.1|89219.1|89124.5|89074.5|89269.5|89219.5|89099.7|89049.7|2027
1646208300000|2022-03-02 08:05:00|89125.6|89075.6|89189.3|89139.3|89295.2|89245.2|89108.1|89058.1|1987
1646208600000|2022-03-02 08:10:00|89188.6|89138.6|89240.1|89190.1|89256|89206|89093.9|89043.9|1960
1646208900000|2022-03-02 08:15:00|89240.5|89190.5|89120.1|89070.1|89252.6|89202.6|89065.1|89015.1|1979
1646209200000|2022-03-02 08:20:00|89122|89072|89137.6|89087.6|89168.7|89118.7|89086.7|88988.3|1824
1646209500000|2022-03-02 08:25:00|89135.1|89085.1|89141.4|89091.4|89160.5|89110.5|89057.7|89007.7|1880
1646209800000|2022-03-02 08:30:00|89141.5|89091.5|89223|89173|89239.2|89189.2|89139.6|89089.6|1657
1646210100000|2022-03-02 08:35:00|89222.7|89172.7|89130.5|89080.5|89222.7|89172.7|89106.3|89056.3|1783
1646210400000|2022-03-02 08:40:00|89131.4|89081.4|89268.5|89218.5|89316.3|89266.3|89110.5|89060.5|1834
1646210700000|2022-03-02 08:45:00|89269.8|89219.8|89319.3|89269.3|89319.9|89269.9|89260.3|89210.3|1737
1646211000000|2022-03-02 08:50:00|89318.6|89268.6|89324.7|89274.7|89343.3|89293.3|89179.1|89129.1|1858
1646211300000|2022-03-02 08:55:00|89323.7|89273.7|89330.5|89280.5|89335.8|89285.8|89261.9|89211.9|1779
1646211600000|2022-03-02 09:00:00|89331.1|89281.1|89444|89394|89444.1|89394.1|89298.9|89248.9|1825
1646211900000|2022-03-02 09:05:00|89443.2|89393.2|89394.4|89344.4|89463.5|89413.5|89334.2|89284.2|1828
1646212200000|2022-03-02 09:10:00|89395|89345|89484|89434|89484.8|89434.8|89347.8|89297.8|1769
1646212500000|2022-03-02 09:15:00|89484.7|89434.7|89510.4|89460.4|89525.9|89475.9|89473.5|89423.5|1832
1646212800000|2022-03-02 09:20:00|89510.6|89460.6|89618.6|89568.6|89620.6|89570.6|89503.1|89453.1|1735
1646213100000|2022-03-02 09:25:00|89618.8|89568.8|89567.4|89517.4|89632.1|89582.1|89567.4|89517.4|1628
1646213400000|2022-03-02 09:30:00|89568.1|89518.1|89404.7|89354.7|89594.9|89544.9|89189.9|89094.7|2264
1646213700000|2022-03-02 09:35:00|89406.1|89356.1|89469.7|89419.7|89486.3|89436.3|89363.3|89313.3|2083
1646214000000|2022-03-02 09:40:00|89470.1|89420.1|89409.1|89359.1|89593|89543|89403.6|89353.6|2031
1646214300000|2022-03-02 09:45:00|89407.9|89357.9|89303.4|89253.4|89495.7|89445.7|89284.4|89234.4|1895
1646214600000|2022-03-02 09:50:00|89303.5|89253.5|89186.7|89136.7|89303.9|89253.9|89124.6|89074.6|1986
1646214900000|2022-03-02 09:55:00|89185.8|89135.8|89463.8|89413.8|89536|89430.1|89175.1|89125.1|1930
1646215200000|2022-03-02 10:00:00|89464.7|89414.7|89497.6|89447.6|89510.3|89460.3|89423.7|89355.6|1815
1646215500000|2022-03-02 10:05:00|89497.3|89447.3|89450.4|89400.4|89544.2|89494.2|89447.7|89397.7|1872
1646215800000|2022-03-02 10:10:00|89450.3|89400.3|89423.2|89373.2|89495.9|89453.1|89416.8|89366.8|1758
1646216100000|2022-03-02 10:15:00|89419.7|89369.7|89419.5|89369.5|89439.8|89389.8|89359.8|89309.8|1635
1646216400000|2022-03-02 10:20:00|89419.7|89369.7|89344.8|89294.8|89443|89393|89332.9|89282.9|1657
1646216700000|2022-03-02 10:25:00|89345.2|89295.2|89289.7|89239.7|89346.1|89296.1|89229.5|89179.5|1925
1646217000000|2022-03-02 10:30:00|89292.7|89242.7|89319.4|89269.4|89332|89282|89275.4|89225.4|1754
1646217300000|2022-03-02 10:35:00|89318.8|89268.8|89251.8|89201.8|89324.1|89274.1|89231|89112|1810
1646217600000|2022-03-02 10:40:00|89252.3|89202.3|89227.5|89177.5|89282.7|89232.7|89170.2|89063|1638
1646217900000|2022-03-02 10:45:00|89228.3|89178.3|89326.6|89276.6|89338.5|89288.5|89203.9|89153.9|1589
1646218200000|2022-03-02 10:50:00|89327.2|89277.2|89270.4|89220.4|89343.3|89293.3|89269.6|89219.6|1749
1646218500000|2022-03-02 10:55:00|89270.6|89220.6|89244.3|89194.3|89283.8|89233.8|89206.7|89156.7|1707
1646218800000|2022-03-02 11:00:00|89243.2|89193.2|89231.4|89181.4|89260.3|89210.3|89205.3|89155.3|1747
1646219100000|2022-03-02 11:05:00|89230.9|89180.9|89171.4|89121.4|89234.8|89184.8|89129.1|89079.1|1712
1646219400000|2022-03-02 11:10:00|89169.2|89119.2|89225.6|89175.6|89231.9|89181.9|89161.1|89111.1|1443
1646219700000|2022-03-02 11:15:00|89225.3|89175.3|89297.3|89247.3|89322.9|89272.9|89224.4|89174.4|1594
1646220000000|2022-03-02 11:20:00|89295.5|89245.5|89160.1|89110.1|89299.8|89249.8|89140.9|89090.9|1680
1646220300000|2022-03-02 11:25:00|89158.8|89108.8|89176.6|89126.6|89189.7|89139.7|89144.7|89094.7|1633
1646220600000|2022-03-02 11:30:00|89176|89126|89196.2|89146.2|89241.1|89191.1|89164.8|89114.8|1730
1646220900000|2022-03-02 11:35:00|89196.9|89146.9|89155.9|89105.9|89227.2|89177.2|89138.6|89088.6|1687
1646221200000|2022-03-02 11:40:00|89156.4|89106.4|89162.1|89112.1|89211|89161|89108.5|89058.5|1638
1646221500000|2022-03-02 11:45:00|89161.8|89111.8|89144.3|89094.3|89174.9|89124.9|89135.1|89085.1|1449
1646221800000|2022-03-02 11:50:00|89144.7|89094.7|89131.1|89081.1|89168.8|89118.8|89120.1|89070.1|1500
1646222100000|2022-03-02 11:55:00|89130|89080|89030.9|88980.9|89130|89080|89007.6|88957.6|1685
1646222400000|2022-03-02 12:00:00|89031.6|88981.6|89065.5|89015.5|89132.8|89082.8|89018.5|88968.9|1653
1646222700000|2022-03-02 12:05:00|89064.6|89014.6|88997|88947|89066.1|89016.1|88973.3|88923.3|1636
1646223000000|2022-03-02 12:10:00|89000.6|88950.6|88977.6|88927.6|89009|88959|88932.7|88882.7|1439
1646223300000|2022-03-02 12:15:00|88978.5|88928.5|89002.3|88952.3|89009.6|88959.6|88955|88905|1756
1646223600000|2022-03-02 12:20:00|89002.1|88952.1|89024.9|88974.9|89090|89040|88992.7|88942.7|1760
1646223900000|2022-03-02 12:25:00|89026|88976|88989.8|88939.8|89055.8|89005.8|88989.7|88939.7|1733
1646224200000|2022-03-02 12:30:00|88990.4|88940.4|89101.1|89051.1|89105.9|89058|88988.1|88938.1|1798
1646224500000|2022-03-02 12:35:00|89100.9|89050.9|89080|89030|89135.9|89085.9|89042|88992|1601
1646224800000|2022-03-02 12:40:00|89079.9|89029.9|89083.2|89033.2|89090.5|89040.5|89004.9|88954.9|1738
1646225100000|2022-03-02 12:45:00|89083.3|89033.3|89011.6|88961.6|89092.8|89042.8|89006.9|88956.9|1664
1646225400000|2022-03-02 12:50:00|89011.7|88961.7|88996|88946|89026.3|88976.3|88983.9|88942.1|1615
1646225700000|2022-03-02 12:55:00|88998.3|88948.3|88927.5|88877.5|89037.1|88987.1|88894.8|88853.9|1959
1646226000000|2022-03-02 13:00:00|88926.6|88876.6|88916.4|88866.4|88959.5|88909.5|88856.4|88806.4|1934
1646226300000|2022-03-02 13:05:00|88916.1|88866.1|88862.6|88812.6|88954|88909.4|88833.7|88783.7|1752
1646226600000|2022-03-02 13:10:00|88863|88813|89071.9|88871.9|89083.1|88883.1|88828.6|88766.9|1558
1646226900000|2022-03-02 13:15:00|89070.5|88870.5|88901.3|88851.3|89090.3|88954.1|88869.8|88800.5|1886
1646227200000|2022-03-02 13:20:00|88902.2|88852.2|88945.8|88895.8|88954.5|88904.5|88861.4|88811.4|1674
1646227500000|2022-03-02 13:25:00|88947.4|88897.4|88973.1|88923.1|88977.1|88927.1|88886.5|88836.5|1555
1646227800000|2022-03-02 13:30:00|88973.3|88923.3|88911.4|88861.4|88981.8|88931.8|88852.7|88802.7|1975
1646228100000|2022-03-02 13:35:00|88911.1|88861.1|88963.8|88913.8|89008.2|88958.2|88910.7|88860.7|1815
1646228400000|2022-03-02 13:40:00|88964|88914|88979.9|88929.9|89005.9|88955.9|88923|88873|1640
1646228700000|2022-03-02 13:45:00|88981.5|88931.5|88943.2|88893.2|88997.4|88947.4|88929.9|88879.9|1530
1646229000000|2022-03-02 13:50:00|88943.5|88893.5|88883.8|88833.8|88946.4|88896.4|88880.7|88830.7|1582
1646229300000|2022-03-02 13:55:00|88882.5|88832.5|88909.6|88859.6|88922|88872.2|88845.4|88799.3|1669
1646229600000|2022-03-02 14:00:00|88908.9|88858.9|89050.3|89000.3|89057.8|89007.8|88908.9|88858.9|1655
1646229900000|2022-03-02 14:05:00|89047.8|88997.8|89049.6|88999.6|89089.6|89039.6|88999.7|88949.7|1736
1646230200000|2022-03-02 14:10:00|89047.3|88997.3|89038.5|88988.5|89073.9|89023.9|89030.1|88980.1|1655
1646230500000|2022-03-02 14:15:00|89038.2|88988.2|88972.7|88922.7|89062.7|89012.7|88964.4|88914.4|1795
1646230800000|2022-03-02 14:20:00|88973.8|88923.8|88982.8|88932.8|89017.7|88967.7|88948.3|88898.3|1577
1646231100000|2022-03-02 14:25:00|88980.7|88930.7|88896.3|88846.3|89025.6|88975.6|88893.5|88843.5|1759
1646231400000|2022-03-02 14:30:00|88896|88846|88929.4|88879.4|89005.9|88930.8|88896|88843.3|1861
1646231700000|2022-03-02 14:35:00|88927.2|88877.2|89046|88996|89063.4|89013.4|88921.4|88871.4|1903
1646232000000|2022-03-02 14:40:00|89046.9|88996.9|89015.6|88965.6|89053.9|89003.9|88988.4|88938.4|1920
1646232300000|2022-03-02 14:45:00|89015.7|88965.7|89027.2|88977.2|89092.8|89042.8|89009.5|88959.5|1850
1646232600000|2022-03-02 14:50:00|89026.4|88976.4|88934.2|88884.2|89035.5|88985.5|88927.4|88877.4|1699
1646232900000|2022-03-02 14:55:00|88931.7|88881.7|88874.6|88824.6|88931.7|88881.7|88840.7|88790.7|1974
1646233200000|2022-03-02 15:00:00|88874.4|88824.4|88861.3|88811.3|88906.4|88856.4|88828.2|88778.2|1951
1646233500000|2022-03-02 15:05:00|88861.7|88811.7|89028.6|88978.6|89042.2|88992.2|88843.3|88793.3|1951
1646233800000|2022-03-02 15:10:00|89026.7|88976.7|89071.3|89021.3|89074.1|89024.1|88960.6|88910.6|1986
1646234100000|2022-03-02 15:15:00|89071.4|89021.4|89040.8|88990.8|89086.6|89036.6|89010.6|88961.9|2018
1646234400000|2022-03-02 15:20:00|89041.1|88991.1|89088.4|89038.4|89092.2|89042.2|89013.6|88963.6|1807
1646234700000|2022-03-02 15:25:00|89088|89038|88937|88887|89146.3|89096.3|88831.2|88781.2|2045
1646235000000|2022-03-02 15:30:00|88935.8|88885.8|89043.7|88993.7|89133.6|89076.6|88868.1|88818.1|2239
1646235300000|2022-03-02 15:35:00|89044.9|88994.9|89069.8|89019.8|89293.5|89093.5|89023.6|88961.2|2163
1646235600000|2022-03-02 15:40:00|89069.5|89019.5|89065.5|89015.5|89229.9|89106.2|89035.7|88985.7|2045
1646235900000|2022-03-02 15:45:00|89065.7|89015.7|89096.7|89046.7|89207.8|89093.5|89038|88955.4|2085
1646236200000|2022-03-02 15:50:00|89096.2|89046.2|89162.5|89112.5|89169.5|89119.5|89037.1|88987.1|1998
1646236500000|2022-03-02 15:55:00|89161.8|89111.8|89175.5|89125.5|89221.8|89171.8|89132.4|89082.4|2018
1646236800000|2022-03-02 16:00:00|89177.7|89127.7|89068.2|89018.2|89461.4|89261.4|89068.2|89018.2|2194
1646237100000|2022-03-02 16:05:00|89068.7|89018.7|88935.4|88885.4|89114.2|89064.2|88881.7|88831.7|2128
1646237400000|2022-03-02 16:10:00|88933.5|88883.5|88957.3|88907.3|89117.9|88946.3|88920.3|88870.3|1961
1646237700000|2022-03-02 16:15:00|88956.4|88906.4|89004.1|88954.1|89012.9|88962.9|88935.1|88885.1|1801
1646238000000|2022-03-02 16:20:00|89002.2|88952.2|88923.3|88873.3|89005|88955|88923.3|88873.3|1809
1646238300000|2022-03-02 16:25:00|88923.7|88873.7|88838.4|88788.4|88925.7|88875.7|88807.9|88757.9|1812
1646238600000|2022-03-02 16:30:00|88838.3|88788.3|88693.6|88643.6|89001.6|88804.4|88526|88476|2203
1646238900000|2022-03-02 16:35:00|88688.3|88638.3|88838|88788|88908.8|88858.8|88686.7|88615.1|2278
1646239200000|2022-03-02 16:40:00|88839.2|88789.2|88864.3|88814.3|88928.3|88847|88828.8|88749.9|2106
1646239500000|2022-03-02 16:45:00|88864.5|88814.5|88862.1|88812.1|88920|88870|88799|88749|1259
1646239800000|2022-03-02 16:50:00|88862.8|88812.8|88773.8|88723.8|88908.5|88858.5|88710.6|88571|1273
1646240100000|2022-03-02 16:55:00|88774.7|88724.7|88801.4|88751.4|88840.5|88790.5|88731.6|88619.2|1205
1646240400000|2022-03-02 17:00:00|88802.5|88752.5|88851.1|88801.1|88876.4|88806.4|88778.2|88695.1|1781
1646240700000|2022-03-02 17:05:00|88850.9|88800.9|88882.4|88832.4|88944.1|88872.3|88847.8|88747|1764
1646241000000|2022-03-02 17:10:00|88884.5|88834.5|88839.2|88789.2|88885.5|88835.5|88813|88763|1777
1646241300000|2022-03-02 17:15:00|88839.7|88789.7|88870.3|88736.1|88904|88801.7|88773.1|88723.1|1653
1646241600000|2022-03-02 17:20:00|88813.7|88763.7|88903.1|88853.1|89092.9|88895.8|88812.9|88727.6|1826
1646241900000|2022-03-02 17:25:00|88903|88853|88870.7|88820.7|88918.2|88868.2|88858|88780.8|1691
1646242200000|2022-03-02 17:30:00|88870.5|88820.5|88861.2|88811.2|88927.9|88866.8|88852.4|88763.9|1601
1646242500000|2022-03-02 17:35:00|88861.4|88811.4|88834.7|88784.7|88897.3|88815.1|88808.2|88722.4|1497
1646242800000|2022-03-02 17:40:00|88834.9|88784.9|88809.4|88759.4|88836.3|88786.3|88789.1|88739.1|1460
1646243100000|2022-03-02 17:45:00|88808.7|88758.7|88783.8|88733.8|88808.8|88758.8|88773.2|88723.2|878
1646243400000|2022-03-02 17:50:00|88783.9|88733.9|88770.4|88720.4|88841.4|88791.4|88769.9|88719.9|1005
1646243700000|2022-03-02 17:55:00|88770.3|88720.3|88771|88721|88803.4|88753.4|88759.7|88709.7|993
1646244000000|2022-03-02 18:00:00|88770.6|88720.6|88736.6|88686.6|88771.2|88721.2|88730.9|88680.9|894
1646244300000|2022-03-02 18:05:00|88737.1|88687.1|88630|88580|88737.3|88687.3|88627.1|88577.1|975
1646244600000|2022-03-02 18:10:00|88630.1|88580.1|88617|88567|88648.9|88598.9|88602.9|88552.9|938
1646244900000|2022-03-02 18:15:00|88617.4|88567.4|88641.2|88591.2|88643.2|88593.2|88597.4|88547.4|833
1646245200000|2022-03-02 18:20:00|88641.6|88591.6|88595.3|88545.3|88644.4|88594.4|88571.2|88521.2|912
1646245500000|2022-03-02 18:25:00|88595.4|88545.4|88589|88539|88627.6|88577.6|88581.8|88531.8|1000
1646245800000|2022-03-02 18:30:00|88589.1|88539.1|88518.4|88468.4|88615.5|88565.5|88516|88466|880
1646246100000|2022-03-02 18:35:00|88518.5|88468.5|88493.9|88443.9|88528.2|88478.2|88477.2|88427.2|1016
1646246400000|2022-03-02 18:40:00|88493.6|88443.6|88483.3|88433.3|88514.8|88464.8|88465.1|88415.1|862
1646246700000|2022-03-02 18:45:00|88482.9|88432.9|88501.8|88451.8|88506.9|88456.9|88469.9|88419.9|912
1646247000000|2022-03-02 18:50:00|88501.9|88451.9|88466.6|88416.6|88506.1|88456.1|88457.6|88407.6|948
1646247300000|2022-03-02 18:55:00|88468.1|88418.1|88476.9|88426.9|88486.2|88436.2|88426.5|88376.5|976
1646247600000|2022-03-02 19:00:00|88476.8|88426.8|88480.8|88430.8|88523.5|88473.5|88476.8|88426.8|1491
1646247900000|2022-03-02 19:05:00|88481|88431|88422|88372|88489.9|88439.9|88412.1|88362.1|1403
1646248200000|2022-03-02 19:10:00|88418.6|88368.6|88416.9|88366.9|88445.6|88395.6|88391.3|88341.3|1309
1646248500000|2022-03-02 19:15:00|88409.5|88359.5|88427.8|88377.8|88430.8|88380.8|88394.7|88344.7|889
1646248800000|2022-03-02 19:20:00|88427.9|88377.9|88467|88417|88470.1|88420.1|88419.3|88369.3|988
1646249100000|2022-03-02 19:25:00|88468.2|88418.2|88524.8|88474.8|88590.2|88540.2|88463|88413|1013
1646249400000|2022-03-02 19:30:00|88524.4|88474.4|88534.6|88484.6|88559.2|88509.2|88523.8|88473.8|836
1646249700000|2022-03-02 19:35:00|88536|88486|88517.2|88467.2|88541.9|88491.9|88506.4|88456.4|793
1646250000000|2022-03-02 19:40:00|88516.8|88466.8|88493|88443|88536.3|88486.3|88491.9|88441.9|878
1646250300000|2022-03-02 19:45:00|88491|88441|88470.5|88420.5|88542.6|88472.7|88469.5|88383.6|1126
1646250600000|2022-03-02 19:50:00|88469.6|88419.6|88496.7|88446.7|88618.4|88460.7|88449.5|88334.5|1487
1646250900000|2022-03-02 19:55:00|88496.9|88446.9|88561|88511|88653.1|88569.7|88465.9|88361.2|2015
1646251200000|2022-03-02 20:00:00|88559.1|88509.1|88532.9|88482.9|88566.3|88516.3|88517.6|88467.6|964
1646251500000|2022-03-02 20:05:00|88534|88484|88541.3|88491.3|88552.3|88502.3|88520.4|88470.4|886
1646251800000|2022-03-02 20:10:00|88540.8|88490.8|88613.5|88563.5|88613.5|88563.5|88529|88479|896
1646252100000|2022-03-02 20:15:00|88613.5|88563.5|88574.4|88524.4|88616.1|88566.1|88572.3|88522.3|1251
1646252400000|2022-03-02 20:20:00|88572.6|88522.6|88565.7|88515.7|88588.4|88538.4|88546.5|88496.5|1231
1646252700000|2022-03-02 20:25:00|88565.2|88515.2|88466.7|88416.7|88582.1|88515.2|88464.3|88408.4|1640
1646253000000|2022-03-02 20:30:00|88462.9|88412.9|88500.3|88450.3|88554.5|88453.3|88414|88214|1553
1646253300000|2022-03-02 20:35:00|88500.2|88450.2|88539.5|88489.5|88573.2|88490|88466.2|88291.2|1437
1646253600000|2022-03-02 20:40:00|88538.7|88488.7|88535.9|88485.9|88612.3|88505.5|88525.3|88439.6|1159
1646253900000|2022-03-02 20:45:00|88535.1|88485.1|88550|88500|88554.2|88504.2|88525.4|88475.4|791
1646254200000|2022-03-02 20:50:00|88546|88496|88525.6|88475.6|88559.7|88509.7|88483.4|88376.4|934
1646254500000|2022-03-02 20:55:00|88525.9|88475.9|88396.3|88346.3|88634.4|88481.6|88381.1|88223.7|1085
1646254800000|2022-03-02 21:00:00|88395|88345|88427.6|88377.6|88531.7|88390|88337.4|88164.4|847
1646255100000|2022-03-02 21:05:00|88428|88378|88451.8|88401.8|88463.1|88413.1|88414.8|88364.8|542
1646255400000|2022-03-02 21:10:00|88452.1|88402.1|88443.3|88393.3|88459.9|88409.9|88437.4|88387.4|514
1646255700000|2022-03-02 21:15:00|88443.2|88393.2|88460.2|88410.2|88462|88412|88435.6|88385.6|372
1646256000000|2022-03-02 21:20:00|88459.1|88409.1|88504.7|88454.7|88576.6|88461.2|88459.1|88371.3|514
1646256300000|2022-03-02 21:25:00|88504.9|88454.9|88506.3|88456.3|88625.5|88470.7|88495.3|88410.4|470
1646256600000|2022-03-02 21:30:00|88506.8|88456.8|88501.7|88451.7|88623.5|88476.2|88492.7|88398.3|514
1646256900000|2022-03-02 21:35:00|88511.1|88461.1|88547.2|88497.2|88633.7|88505.3|88495.1|88415|423
1646257200000|2022-03-02 21:40:00|88547.8|88497.8|88544.4|88494.4|88627.7|88515|88532.1|88445|594
1646257500000|2022-03-02 21:45:00|88544.1|88494.1|88557.3|88426.7|88627.8|88507.5|88512.8|88405|384
1646257800000|2022-03-02 21:50:00|88554.5|88425.9|88506.1|88456.1|88585|88474.5|88500.1|88378.3|358
1646258100000|2022-03-02 21:55:00|88558.6|88417.9|88634.9|88434.9|88634.9|88467.1|88506.3|88378.4|409
1646258400000|2022-03-02 22:00:00|88631.1|88431.1|88705.1|88505.1|88762.7|88562.7|88631.1|88431.1|93
1646258700000|2022-03-02 22:05:00|88706.2|88506.2|88703.5|88503.5|88710.1|88510.1|88693.9|88493.9|107
1646259000000|2022-03-02 22:10:00|88717.9|88517.9|88703.4|88503.4|88734.4|88534.4|88641.5|88441.5|147
1646259300000|2022-03-02 22:15:00|88702.1|88502.1|88737|88537|88776.8|88576.8|88702.1|88502.1|168
1646259600000|2022-03-02 22:20:00|88734|88534|88712.1|88512.1|88771.7|88571.7|88709.8|88509.8|150
1646259900000|2022-03-02 22:25:00|88712.7|88512.7|88717|88517|88781.6|88581.6|88688.4|88488.4|291
1646260200000|2022-03-02 22:30:00|88716.3|88516.3|88735.2|88535.2|88753.1|88553.1|88681.5|88481.5|498
1646260500000|2022-03-02 22:35:00|88734.5|88534.5|88719.7|88519.7|88741.4|88541.4|88703.7|88503.7|736
1646260800000|2022-03-02 22:40:00|88715.6|88515.6|88738.3|88538.3|88759.4|88559.4|88715.6|88515.6|563
1646261100000|2022-03-02 22:45:00|88736.5|88536.5|88718.9|88518.9|88748.3|88548.3|88706.9|88506.9|481
1646261400000|2022-03-02 22:50:00|88722.2|88522.2|88738.8|88538.8|88767.5|88567.5|88708.1|88508.1|225
1646261700000|2022-03-02 22:55:00|88737.3|88537.3|88699.8|88499.8|88761.9|88561.9|88681.8|88481.8|484
1646262000000|2022-03-02 23:00:00|88725.2|88525.2|88668.2|88468.2|88736.9|88536.9|88644.3|88444.3|835
1646262300000|2022-03-02 23:05:00|88669|88469|88641.5|88441.5|88675.1|88475.1|88639|88439|781
1646262600000|2022-03-02 23:10:00|88641.8|88441.8|88649.6|88449.6|88663.8|88463.8|88635.3|88435.3|605
1646262900000|2022-03-02 23:15:00|88651|88451|88669.8|88469.8|88680.3|88484.2|88645.1|88446.5|736
1646263200000|2022-03-02 23:20:00|88669.7|88469.7|88663.6|88485.4|88705|88515.5|88654.6|88469.7|676
1646263500000|2022-03-02 23:25:00|88663.5|88485.6|88686|88509.3|88707.1|88523.9|88656.7|88469.5|774
1646263800000|2022-03-02 23:30:00|88686.6|88511.3|88665.2|88488.6|88704.7|88517.6|88652.2|88471.5|918
1646264100000|2022-03-02 23:35:00|88668.4|88488|88660|88470.5|88683.3|88502.1|88643.8|88461.5|689
1646264400000|2022-03-02 23:40:00|88665.8|88465.8|88665.7|88482.5|88676.9|88515.9|88653.1|88465.8|547
1646264700000|2022-03-02 23:45:00|88666|88481.6|88640.7|88449.2|88682.2|88496.5|88634.5|88446.9|483
1646265000000|2022-03-02 23:50:00|88642|88447.6|88648.4|88463.3|88656.9|88474.1|88626.4|88438.9|579
1646265300000|2022-03-02 23:55:00|88652.7|88459.9|88673.2|88494.2|88694.9|88503.8|88642|88451.3|636
1646265600000|2022-03-03 00:00:00|88676.5|88494.1|88670.5|88470.5|88684.4|88510.5|88650.9|88467.8|719
1646265900000|2022-03-03 00:05:00|88667.9|88473|88708.8|88508.8|88714.3|88514.3|88646.5|88462.5|587
1646266200000|2022-03-03 00:10:00|88709.1|88509.1|88629.4|88451.1|88709.1|88509.1|88617.4|88427.1|871
1646266500000|2022-03-03 00:15:00|88629.5|88450.9|88630|88452.9|88656|88480.8|88607.2|88435.5|794
1646266800000|2022-03-03 00:20:00|88632.8|88449.8|88639.1|88480.3|88652.9|88488.3|88596.7|88427.4|577
1646267100000|2022-03-03 00:25:00|88637.6|88482.3|88641.8|88493|88706.2|88553.4|88569.1|88453.8|805
1646267400000|2022-03-03 00:30:00|88636.3|88497|88632.3|88504.3|88691.6|88548.4|88573.3|88466.6|596
1646267700000|2022-03-03 00:35:00|88634.3|88502.5|88630.9|88503.1|88726.6|88554.2|88584.7|88481|693
1646268000000|2022-03-03 00:40:00|88631.7|88500.3|88625.6|88492.6|88709.2|88544.2|88580.3|88476.8|623
1646268300000|2022-03-03 00:45:00|88626.7|88491.9|88626.8|88493.3|88644.1|88546.8|88582.4|88476.9|480
1646268600000|2022-03-03 00:50:00|88627.7|88493.7|88590.9|88540.9|88640.6|88546.3|88575.3|88484.5|482
1646268900000|2022-03-03 00:55:00|88590.3|88540.3|88617.5|88567.5|88661.9|88573.8|88590.3|88487.4|683
1646269200000|2022-03-03 01:00:00|88615.1|88565.1|88718.4|88532.1|88768.6|88617.7|88601.6|88495|1299
1646269500000|2022-03-03 01:05:00|88720.5|88530.3|88799.8|88646.5|88841.4|88704.7|88694.2|88523.3|1354
1646269800000|2022-03-03 01:10:00|88802.1|88643.4|88829.4|88669.5|88838.6|88725.2|88745.9|88629.2|1260
1646270100000|2022-03-03 01:15:00|88774.4|88724.4|88785.5|88659|88830.5|88730.7|88737|88651|737
1646270400000|2022-03-03 01:20:00|88786.8|88658|88792|88649.4|88808.2|88713.4|88735.8|88631.5|642
1646270700000|2022-03-03 01:25:00|88792.1|88650.5|88767.8|88717.8|88819.3|88725.6|88743.6|88650.1|619
1646271000000|2022-03-03 01:30:00|88768.5|88718.5|88741.9|88691.9|88810.3|88719.1|88736.3|88644.7|643
1646271300000|2022-03-03 01:35:00|88741.8|88691.8|88778.3|88728.3|88817|88728.4|88739.9|88650|615
1646271600000|2022-03-03 01:40:00|88777.8|88727.8|88756.4|88706.4|88819.7|88729.4|88749.1|88663.7|620
1646271900000|2022-03-03 01:45:00|88757|88707|88802|88677|88815.9|88726.7|88753.2|88665.1|763
1646272200000|2022-03-03 01:50:00|88765.1|88715.1|88766.4|88716.4|88810.6|88725.5|88752.3|88668.6|727
1646272500000|2022-03-03 01:55:00|88765.5|88715.5|88923.6|88756.1|88926.9|88793.8|88765|88668.5|911
1646272800000|2022-03-03 02:00:00|88915.2|88766.3|88814|88764|88915.2|88802.1|88779.2|88690.4|859
1646273100000|2022-03-03 02:05:00|88813.5|88763.5|88864.4|88736.4|88896.2|88796.4|88808.1|88715.4|792
1646273400000|2022-03-03 02:10:00|88866|88735.2|88805.7|88755.7|88886.1|88792.3|88805.4|88724.1|644
1646273700000|2022-03-03 02:15:00|88806|88756|88836.7|88786.7|88887.9|88799.7|88806|88716|699
1646274000000|2022-03-03 02:20:00|88835.3|88785.3|88846|88720.8|88873|88786.5|88806.5|88718.8|662
1646274300000|2022-03-03 02:25:00|88808.5|88758.5|88790.4|88648.6|88848.5|88759.6|88730.4|88648.6|618
1646274600000|2022-03-03 02:30:00|88743.4|88693.4|88727.4|88677.4|88790.9|88694.7|88706.5|88618.7|681
1646274900000|2022-03-03 02:35:00|88727.9|88677.9|88767.3|88641.7|88783.5|88695.5|88708.6|88615.4|772
1646275200000|2022-03-03 02:40:00|88767.4|88641.9|88707.2|88657.2|88769.1|88681|88700.2|88610.1|700
1646275500000|2022-03-03 02:45:00|88708.1|88658.1|88709.2|88659.2|88758.5|88668.8|88694.9|88614|596
1646275800000|2022-03-03 02:50:00|88708.9|88658.9|88705.3|88655.3|88740.7|88662.1|88694.6|88602.3|648
1646276100000|2022-03-03 02:55:00|88705.4|88655.4|88696.5|88646.5|88744.2|88658|88689.3|88602.3|675
1646276400000|2022-03-03 03:00:00|88695.9|88645.9|88696.5|88646.5|88747.3|88659.7|88688.6|88597|616
1646276700000|2022-03-03 03:05:00|88696.8|88646.8|88729.3|88679.3|88763.2|88680.1|88695|88621.4|614
1646277000000|2022-03-03 03:10:00|88728.7|88678.7|88752.5|88702.5|88797.8|88710.3|88720.6|88643.9|670
1646277300000|2022-03-03 03:15:00|88754.4|88704.4|88743.5|88693.5|88796.8|88713.9|88737.3|88661.4|768
1646277600000|2022-03-03 03:20:00|88743.3|88693.3|88728|88678|88777.8|88701.4|88710.2|88636.8|784
1646277900000|2022-03-03 03:25:00|88727.6|88677.6|88759.5|88709.5|88796|88712.4|88708|88648.4|781
1646278200000|2022-03-03 03:30:00|88759|88709|88759.6|88709.6|88800.8|88717.2|88750.6|88670.3|554
1646278500000|2022-03-03 03:35:00|88754.1|88704.1|88770.4|88720.4|88813.8|88725.7|88754.1|88677.8|605
1646278800000|2022-03-03 03:40:00|88770.3|88720.3|88769.3|88719.3|88811.4|88720.6|88745.5|88671.1|483
1646279100000|2022-03-03 03:45:00|88769.2|88719.2|88764.8|88714.8|88820|88727.6|88759.1|88666.5|548
1646279400000|2022-03-03 03:50:00|88765.3|88715.3|88762.2|88712.2|88809.1|88720.9|88748.2|88665.4|396
1646279700000|2022-03-03 03:55:00|88762.5|88712.5|88751.2|88701.2|88812.2|88721.3|88749.6|88660.4|411
1646280000000|2022-03-03 04:00:00|88753.1|88703.1|88754.3|88704.3|88799.9|88717|88745|88658.8|562
1646280300000|2022-03-03 04:05:00|88757.1|88707.1|88758.4|88708.4|88819|88728.5|88740.3|88656.4|723
1646280600000|2022-03-03 04:10:00|88757.4|88707.4|88776.4|88726.4|88821.4|88731.8|88748.3|88679.7|518
1646280900000|2022-03-03 04:15:00|88775.1|88725.1|88788.1|88738.1|88803.1|88753.1|88774.6|88724.6|416
1646281200000|2022-03-03 04:20:00|88786.7|88736.7|88800.8|88750.8|88809.5|88759.5|88774.2|88724.2|516
1646281500000|2022-03-03 04:25:00|88804.5|88754.5|88796.6|88746.6|88807.3|88757.3|88790.1|88740.1|519
1646281800000|2022-03-03 04:30:00|88798.3|88748.3|88832.7|88695.6|88845.2|88757.8|88780.9|88695.2|546
1646282100000|2022-03-03 04:35:00|88795.5|88745.5|88781.2|88731.2|88827.4|88745.5|88770.9|88687.9|590
1646282400000|2022-03-03 04:40:00|88780.5|88730.5|88768.9|88718.9|88819.5|88733.3|88764.4|88680.4|568
1646282700000|2022-03-03 04:45:00|88771.3|88721.3|88768.7|88718.7|88816.1|88730.4|88764.4|88676.9|546
1646283000000|2022-03-03 04:50:00|88769.1|88719.1|88750|88700|88815.5|88725.6|88746.3|88658|470
1646283300000|2022-03-03 04:55:00|88749.3|88699.3|88758.1|88708.1|88793.1|88715.2|88743.1|88661.7|545
1646283600000|2022-03-03 05:00:00|88758.6|88708.6|88754|88704|88793.6|88714.1|88741.8|88663.3|504
1646283900000|2022-03-03 05:05:00|88754.2|88704.2|88726.3|88676.3|88805.1|88711.2|88721|88644.8|537
1646284200000|2022-03-03 05:10:00|88721.8|88671.8|88718.7|88668.7|88782.7|88687.6|88714.1|88621.2|497
1646284500000|2022-03-03 05:15:00|88718.3|88668.3|88720.4|88670.4|88777.5|88680.2|88713|88621.8|572
1646284800000|2022-03-03 05:20:00|88718.8|88668.8|88701.7|88651.7|88753.5|88672|88696.6|88608.5|516
1646285100000|2022-03-03 05:25:00|88704.1|88654.1|88714.5|88664.5|88760.5|88671.8|88696|88604.7|513
1646285400000|2022-03-03 05:30:00|88714.8|88664.8|88713.8|88663.8|88757.1|88669.6|88710.7|88622.5|614
1646285700000|2022-03-03 05:35:00|88712.4|88662.4|88716.5|88666.5|88765.5|88674.9|88712.4|88620.2|505
1646286000000|2022-03-03 05:40:00|88717|88667|88712.3|88662.3|88758.7|88667.6|88708.3|88619.6|388
1646286300000|2022-03-03 05:45:00|88712.5|88662.5|88711|88661|88765|88664.8|88704.9|88603|450
1646286600000|2022-03-03 05:50:00|88710.8|88660.8|88719.1|88669.1|88763.9|88670|88701.2|88615.9|427
1646286900000|2022-03-03 05:55:00|88719.2|88669.2|88721.3|88671.3|88762.7|88673.9|88709.4|88617.9|524
1646287200000|2022-03-03 06:00:00|88721.2|88671.2|88671.9|88621.9|88725.1|88675.1|88668.1|88618.1|588
1646287500000|2022-03-03 06:05:00|88671.5|88621.5|88743.1|88693.1|88754.2|88704.2|88665.9|88615.9|646
1646287800000|2022-03-03 06:10:00|88742.8|88692.8|88623.7|88573.7|88746.9|88696.9|88618.4|88568.4|736
1646288100000|2022-03-03 06:15:00|88622.9|88572.9|88586|88536|88630.5|88580.5|88561.7|88511.7|786
1646288400000|2022-03-03 06:20:00|88585.8|88535.8|88604.7|88554.7|88618|88568|88575.7|88525.7|734
1646288700000|2022-03-03 06:25:00|88604.6|88554.6|88607|88557|88616.4|88566.4|88588.6|88538.6|745
1646289000000|2022-03-03 06:30:00|88606.1|88556.1|88618.8|88568.8|88639.3|88589.3|88576.3|88526.3|602
1646289300000|2022-03-03 06:35:00|88619.4|88569.4|88600.5|88550.5|88634.9|88584.9|88590.8|88540.8|595
1646289600000|2022-03-03 06:40:00|88600.2|88550.2|88596.2|88546.2|88609.3|88559.3|88574.1|88524.1|588
1646289900000|2022-03-03 06:45:00|88596.3|88546.3|88582|88532|88600.6|88550.6|88578.4|88528.4|622
1646290200000|2022-03-03 06:50:00|88580.3|88530.3|88545.9|88495.9|88590.3|88540.3|88511.8|88430.8|811
1646290500000|2022-03-03 06:55:00|88544.9|88494.9|88427.7|88377.7|88550|88500|88398.5|88331.6|926
1646290800000|2022-03-03 07:00:00|88427.2|88377.2|88524.9|88474.9|88536.1|88486.1|88406.4|88356.4|813
1646291100000|2022-03-03 07:05:00|88525.3|88475.3|88521.3|88471.3|88556.8|88506.8|88518.3|88468.3|692
1646291400000|2022-03-03 07:10:00|88520.8|88470.8|88603.1|88553.1|88603.1|88553.1|88519.1|88469.1|804
1646291700000|2022-03-03 07:15:00|88601.5|88551.5|88657|88607|88670.6|88620.6|88592.8|88542.8|1312
1646292000000|2022-03-03 07:20:00|88654.6|88604.6|88648.8|88598.8|88675.4|88625.4|88625.6|88575.6|1111
1646292300000|2022-03-03 07:25:00|88648|88598|88646.2|88596.2|88732|88682|88615.9|88565.9|1353
1646292600000|2022-03-03 07:30:00|88646.7|88596.7|88702.1|88652.1|88717.7|88667.7|88644.3|88594.3|1184
1646292900000|2022-03-03 07:35:00|88701.5|88651.5|88721.7|88671.7|88787.2|88737.2|88698.3|88648.3|1396
1646293200000|2022-03-03 07:40:00|88722.2|88672.2|88766.5|88716.5|88798.9|88748.9|88722.2|88672.2|1418
1646293500000|2022-03-03 07:45:00|88766.3|88716.3|88787.8|88737.8|88848.8|88798.8|88765.6|88715.6|1540
1646293800000|2022-03-03 07:50:00|88787.4|88737.4|88756.1|88706.1|88792.8|88742.8|88756.1|88706.1|1138
1646294100000|2022-03-03 07:55:00|88756.7|88706.7|88681.8|88631.8|88759.1|88709.1|88672.6|88622.6|1483
1646294400000|2022-03-03 08:00:00|88682.5|88632.5|88716.2|88666.2|88766.5|88716.5|88681.8|88631.8|1591
1646294700000|2022-03-03 08:05:00|88716.3|88666.3|88665.4|88615.4|88716.3|88666.3|88630.4|88580.4|1480
1646295000000|2022-03-03 08:10:00|88665.3|88615.3|88740.6|88690.6|88764.7|88714.7|88639.3|88589.3|1532
1646295300000|2022-03-03 08:15:00|88739.9|88689.9|88739.2|88689.2|88763.4|88719.8|88717.2|88667.2|1524
1646295600000|2022-03-03 08:20:00|88739.7|88689.7|88755.3|88705.3|88788.2|88738.2|88729.9|88679.9|1545
1646295900000|2022-03-03 08:25:00|88755.1|88705.1|88801.7|88751.7|88802.9|88752.9|88720.8|88678.6|1596
1646296200000|2022-03-03 08:30:00|88801.6|88751.6|88877.8|88827.8|88895.2|88845.2|88783.4|88734.3|1715
1646296500000|2022-03-03 08:35:00|88877.6|88827.6|88880.6|88830.6|88934.6|88884.6|88836.4|88786.4|1755
1646296800000|2022-03-03 08:40:00|88880.4|88830.4|88881.6|88831.6|88907.7|88857.7|88847.8|88797.8|1672
1646297100000|2022-03-03 08:45:00|88880.8|88830.8|88920.1|88870.1|88938|88888|88868.9|88818.9|1695
1646297400000|2022-03-03 08:50:00|88921|88871|88921|88871|88956.9|88906.9|88893.2|88843.2|1735
1646297700000|2022-03-03 08:55:00|88920.3|88870.3|88891|88841|88947.8|88897.8|88849.7|88799.7|1680
1646298000000|2022-03-03 09:00:00|88892.3|88842.3|88878.2|88828.2|88934.5|88884.5|88875.7|88825.7|1709
1646298300000|2022-03-03 09:05:00|88878.1|88828.1|88991.8|88941.8|88992.5|88942.5|88854.4|88804.4|1576
1646298600000|2022-03-03 09:10:00|88992.3|88942.3|88956.5|88906.5|89013.7|88963.7|88939.4|88889.4|1526
1646298900000|2022-03-03 09:15:00|88957|88907|88989.5|88939.5|89022.4|88972.4|88951|88901|1759
1646299200000|2022-03-03 09:20:00|88990|88940|88977.8|88927.8|89034.6|88991.4|88977.6|88927.6|1578
1646299500000|2022-03-03 09:25:00|88978|88928|89043.3|88993.3|89045|88995|88961.7|88911.7|1559
1646299800000|2022-03-03 09:30:00|89043.8|88993.8|88991.6|88941.6|89061.3|89011.3|88986.7|88936.7|1532
1646300100000|2022-03-03 09:35:00|88991.7|88941.7|89001.4|88951.4|89014.9|88964.9|88953.1|88903.1|1496
1646300400000|2022-03-03 09:40:00|89001.2|88951.2|89043.7|88993.7|89060.1|89010.1|88992.3|88942.3|1582
1646300700000|2022-03-03 09:45:00|89043.5|88993.5|88993.7|88943.7|89047.7|88997.7|88985.8|88935.8|1362
1646301000000|2022-03-03 09:50:00|88993.2|88943.2|88949.4|88899.4|88996|88946.5|88937.9|88887.9|1420
1646301300000|2022-03-03 09:55:00|88950.8|88900.8|88987.7|88937.7|89046.5|88996.5|88946.7|88896.7|1660
1646301600000|2022-03-03 10:00:00|88986.1|88936.1|88983.1|88933.1|89000|88950|88957.2|88907.2|1496
1646301900000|2022-03-03 10:05:00|88983.3|88933.3|88986.7|88936.7|89007.7|88957.7|88949.8|88899.8|1579
1646302200000|2022-03-03 10:10:00|88986.5|88936.5|88943.9|88893.9|88986.5|88936.5|88941.2|88891.2|1153
1646302500000|2022-03-03 10:15:00|88943.4|88893.4|88954.4|88904.4|88964.1|88914.1|88938.8|88888.8|1144
1646302800000|2022-03-03 10:20:00|88955.4|88905.4|88962.5|88912.5|88976.3|88926.3|88947.4|88897.4|1110
1646303100000|2022-03-03 10:25:00|88963.5|88913.5|88984.1|88934.1|88988.1|88938.1|88940.5|88890.5|1140
1646303400000|2022-03-03 10:30:00|88983.7|88933.7|88977.1|88927.1|89047.7|88990.9|88976.6|88907.2|1424
1646303700000|2022-03-03 10:35:00|88976.9|88926.9|88978.7|88928.7|88986|88936|88916.8|88866.8|1458
1646304000000|2022-03-03 10:40:00|88978.6|88928.6|88977|88927|89017.4|88967.4|88971.6|88921.6|1270
1646304300000|2022-03-03 10:45:00|88964.6|88939.6|89015|88965|89017.1|88977.9|88964|88925|745
1646304600000|2022-03-03 10:50:00|89000.9|88975.9|89001.9|88976.9|89037.8|88991.8|88994.7|88950.7|859
1646304900000|2022-03-03 10:55:00|88998.7|88973.7|89027|88977|89064.7|89024.9|88998.7|88958.5|877
1646305200000|2022-03-03 11:00:00|89026.7|88976.7|89007.9|88957.9|89037.3|88987.3|89002.9|88952.9|915
1646305500000|2022-03-03 11:05:00|89006|88956|89025.8|88975.8|89049.2|88999.2|89005.5|88955.5|903
1646305800000|2022-03-03 11:10:00|89027.5|88977.5|88957.5|88907.5|89035.4|88997.1|88934.6|88893.2|908
1646306100000|2022-03-03 11:15:00|88951.9|88901.9|88984.4|88934.4|88991.8|88941.8|88936.3|88886.3|1348
1646306400000|2022-03-03 11:20:00|88984.5|88934.5|88960.3|88910.3|89011.7|88961.7|88949.9|88899.9|1436
1646306700000|2022-03-03 11:25:00|88960.2|88910.2|88954.5|88904.5|88986.5|88936.5|88950.1|88900.1|1208
1646307000000|2022-03-03 11:30:00|88955.1|88905.1|88953.5|88903.5|88984.2|88934.2|88914.9|88864.9|1613
1646307300000|2022-03-03 11:35:00|88953.6|88903.6|89075.4|89025.4|89105.7|89055.7|88952.6|88902.6|1544
1646307600000|2022-03-03 11:40:00|89078.3|89028.3|89047.4|88997.4|89094.1|89044.1|89036.5|88990.2|1336
1646307900000|2022-03-03 11:45:00|89047.9|88997.9|88979.7|88929.7|89075.9|89025.9|88960.6|88910.6|1522
1646308200000|2022-03-03 11:50:00|88978.9|88928.9|88970.7|88920.7|89009.8|88959.8|88968.2|88918.2|1193
1646308500000|2022-03-03 11:55:00|88970.8|88920.8|88928.9|88878.9|88978.2|88928.2|88900.6|88853.3|1543
1646308800000|2022-03-03 12:00:00|88919|88894|88974.4|88924.4|88986.2|88949|88916.2|88886.7|1005
1646309100000|2022-03-03 12:05:00|88972.9|88922.9|88961.6|88911.6|88975.8|88938.7|88903.4|88864.9|959
1646309400000|2022-03-03 12:10:00|88950.9|88925.9|88958.4|88933.4|89002.2|88969.5|88947.3|88909.4|834
1646309700000|2022-03-03 12:15:00|88970.3|88920.3|88899.6|88849.6|88970.3|88928.7|88890.1|88840.1|1447
1646310000000|2022-03-03 12:20:00|88899.3|88849.3|88874.8|88824.8|88904.2|88854.2|88852.6|88802.6|1402
1646310300000|2022-03-03 12:25:00|88875.3|88825.3|88864.7|88814.7|88891|88842.7|88848.1|88798.1|1210
1646310600000|2022-03-03 12:30:00|88864.6|88814.6|88843.1|88793.1|88882.9|88832.9|88805.8|88755.8|1536
1646310900000|2022-03-03 12:35:00|88843.5|88793.5|88828.3|88778.3|88869.2|88819.2|88799.5|88749.5|1656
1646311200000|2022-03-03 12:40:00|88828.9|88778.9|88750.5|88700.5|88830.1|88780.1|88749.4|88699.4|1422
1646311500000|2022-03-03 12:45:00|88750.1|88700.1|88743.9|88693.9|88756.5|88706.5|88711.5|88661.5|1486
1646311800000|2022-03-03 12:50:00|88743.5|88693.5|88836.5|88786.5|88847.4|88797.4|88715.4|88665.4|1468
1646312100000|2022-03-03 12:55:00|88837.2|88787.2|88942.7|88892.7|88950|88900|88792.3|88748.5|1877
1646312400000|2022-03-03 13:00:00|88941.2|88891.2|88951|88901|88960.1|88910.1|88899.3|88849.3|1608
1646312700000|2022-03-03 13:05:00|88951.1|88901.1|88864.9|88814.9|88968|88918|88857.4|88807.4|1516
1646313000000|2022-03-03 13:10:00|88865.3|88815.3|88882.3|88832.3|88917.6|88867.6|88856.7|88809.4|1385
1646313300000|2022-03-03 13:15:00|88882.8|88832.8|88974.3|88924.3|88974.3|88924.3|88878.4|88828.4|1337
1646313600000|2022-03-03 13:20:00|88974.6|88924.6|88905.5|88855.5|89000.8|88950.8|88878.1|88828.1|1543
1646313900000|2022-03-03 13:25:00|88905.7|88855.7|88992.1|88792.1|89009.3|88898.4|88884.7|88787.6|1432
1646314200000|2022-03-03 13:30:00|88992.5|88792.5|88941.1|88891.1|89003.4|88919.9|88913.4|88791.3|1508
1646314500000|2022-03-03 13:35:00|88939.4|88889.4|89030.7|88980.7|89038|88988|88923|88873|1665
1646314800000|2022-03-03 13:40:00|89030.5|88980.5|88966.4|88916.4|89041.2|88991.2|88941.1|88891.1|1426
1646315100000|2022-03-03 13:45:00|88966.1|88916.1|89025.4|88975.4|89062.3|89012.3|88927.7|88890.9|1561
1646315400000|2022-03-03 13:50:00|89026.4|88976.4|89098.1|89048.1|89099.5|89049.5|89018.3|88968.3|1745
1646315700000|2022-03-03 13:55:00|89097.7|89047.7|88994|88944|89101|89058.9|88952|88902|1810
1646316000000|2022-03-03 14:00:00|89005.4|88955.4|88997.8|88947.8|89064|89015.8|88873.3|88823.3|2084
1646316300000|2022-03-03 14:05:00|88998.9|88948.9|88947.9|88897.9|89059.3|89009.3|88944.2|88894.2|2065
1646316600000|2022-03-03 14:10:00|88949|88899|88933.9|88883.9|88983.3|88933.3|88907|88857|1965
1646316900000|2022-03-03 14:15:00|88933.8|88883.8|88926.6|88876.6|88961.5|88911.5|88917.6|88867.6|1828
1646317200000|2022-03-03 14:20:00|88926.2|88876.2|89009.6|88959.6|89028.3|88978.3|88924.6|88874.6|1784
1646317500000|2022-03-03 14:25:00|89009.5|88959.5|88952.9|88902.9|89033.7|88983.7|88882.6|88762.2|1690
1646317800000|2022-03-03 14:30:00|88952.6|88902.6|88870.6|88820.6|88984.9|88934.9|88839.6|88789.6|1971
1646318100000|2022-03-03 14:35:00|88870.8|88820.8|88815.9|88765.9|88931.4|88881.4|88790.6|88740.6|1920
1646318400000|2022-03-03 14:40:00|88817.9|88767.9|88831.3|88781.3|88870.6|88820.6|88761.4|88711.4|1977
1646318700000|2022-03-03 14:45:00|88831.5|88781.5|88965.3|88915.3|88991.7|88941.7|88777.9|88727.9|1818
1646319000000|2022-03-03 14:50:00|88965.8|88915.8|88951.2|88901.2|88994.5|88944.5|88928.4|88878.4|1873
1646319300000|2022-03-03 14:55:00|88951.4|88901.4|88880.8|88733.9|88959.8|88909.8|88840.8|88733.7|1806
1646319600000|2022-03-03 15:00:00|88903.2|88713.7|88871.6|88821.6|88903.2|88841|88812.5|88656|2097
1646319900000|2022-03-03 15:05:00|88872.1|88822.1|88869|88819|88930.4|88880.4|88839.4|88789.4|2000
1646320200000|2022-03-03 15:10:00|88870.8|88820.8|88900.4|88850.4|88918.6|88868.6|88845.8|88795.8|1797
1646320500000|2022-03-03 15:15:00|88898.6|88848.6|88923.9|88873.9|88946.4|88896.4|88877|88827|1703
1646320800000|2022-03-03 15:20:00|88922.2|88872.2|88915.6|88865.6|88953.2|88903.2|88895.6|88845.6|1923
1646321100000|2022-03-03 15:25:00|88915|88865|88992.7|88942.7|88994|88944|88898.8|88848.8|1722
1646321400000|2022-03-03 15:30:00|88993.5|88943.5|89078.2|89028.2|89097.3|89047.3|88981.3|88931.3|1803
1646321700000|2022-03-03 15:35:00|89077.8|89027.8|89167.5|89117.5|89171.4|89121.4|89063.6|89013.6|1780
1646322000000|2022-03-03 15:40:00|89168|89118|89108.9|89058.9|89180.5|89130.5|89093.1|89043.1|1876
1646322300000|2022-03-03 15:45:00|89109.2|89059.2|89094.7|89044.7|89159.2|89109.2|89089.9|89039.9|1822
1646322600000|2022-03-03 15:50:00|89094.5|89044.5|89174.8|89124.8|89190|89140|89091.9|89041.9|1715
1646322900000|2022-03-03 15:55:00|89174.7|89124.7|89236.8|89186.8|89241.3|89191.3|89174|89124|1814
1646323200000|2022-03-03 16:00:00|89237.9|89187.9|89206.8|89156.8|89269.1|89219.1|89194.6|89144.6|1732
1646323500000|2022-03-03 16:05:00|89206.6|89156.6|89259.3|89209.3|89314.8|89264.8|89199.1|89149.1|2023
1646323800000|2022-03-03 16:10:00|89261.8|89211.8|89433.4|89383.4|89435.6|89385.6|89249.2|89199.2|1964
1646324100000|2022-03-03 16:15:00|89431.6|89381.6|89326|89276|89455.4|89405.4|89308.4|89258.4|2142
1646324400000|2022-03-03 16:20:00|89324.8|89274.8|89224.4|89174.4|89324.8|89274.8|89219|89169|2064
1646324700000|2022-03-03 16:25:00|89224.1|89174.1|89243|89193|89270.1|89220.1|89218.3|89168.3|1998
1646325000000|2022-03-03 16:30:00|89244.5|89194.5|89191.7|89141.7|89246.1|89196.1|89161.5|89111.5|1919
1646325300000|2022-03-03 16:35:00|89191.2|89141.2|89284.7|89234.7|89380.8|89260.5|89138.1|89088.1|2072
1646325600000|2022-03-03 16:40:00|89285.5|89235.5|89211.9|89161.9|89296|89246|89096.2|89046.2|1699
1646325900000|2022-03-03 16:45:00|89211.7|89161.7|89228.2|89178.2|89233.5|89183.5|89166.5|89116.5|1698
1646326200000|2022-03-03 16:50:00|89227.9|89177.9|89227.6|89177.6|89274.3|89224.3|89210.5|89160.5|1632
1646326500000|2022-03-03 16:55:00|89227.4|89177.4|89251.2|89201.2|89300.7|89250.7|89223.5|89173.5|1890
1646326800000|2022-03-03 17:00:00|89250.7|89200.7|89238|89188|89272.3|89222.3|89217.6|89167.6|1893
1646327100000|2022-03-03 17:05:00|89238.5|89188.5|89221|89171|89268.8|89218.8|89167.7|89117.7|1890
1646327400000|2022-03-03 17:10:00|89220.6|89170.6|89183.7|89133.7|89234.9|89184.9|89162.4|89112.4|1539
1646327700000|2022-03-03 17:15:00|89182|89132|89227.7|89177.7|89234.7|89184.7|89158.5|89108.5|1793
1646328000000|2022-03-03 17:20:00|89227|89177|89308.8|89258.8|89315.1|89265.1|89223.4|89173.4|1810
1646328300000|2022-03-03 17:25:00|89310.6|89260.6|89380.3|89330.3|89402.9|89352.9|89283.2|89233.2|1802
1646328600000|2022-03-03 17:30:00|89382.2|89332.2|89078.3|89028.3|89385.5|89335.5|89026|88976|2092
1646328900000|2022-03-03 17:35:00|89078.6|89028.6|89212.5|89162.5|89224.8|89174.8|89012.4|88962.4|2167
1646329200000|2022-03-03 17:40:00|89211.5|89161.5|89233.5|89183.5|89284.5|89214.8|89206.4|89156.3|2008
1646329500000|2022-03-03 17:45:00|89237.5|89187.5|89231|89181|89366.3|89237.3|89212.6|89127.6|1957
1646329800000|2022-03-03 17:50:00|89230.7|89180.7|89269|89219|89360.5|89248.7|89207.4|89110.2|1827
1646330100000|2022-03-03 17:55:00|89269.5|89219.5|89259.2|89209.2|89319.9|89228.6|89142.1|89092.1|1931
1646330400000|2022-03-03 18:00:00|89258.9|89208.9|89251.3|89201.3|89332|89280|89224.8|89147.3|1734
1646330700000|2022-03-03 18:05:00|89251.1|89201.1|89246.9|89196.9|89290.3|89240.3|89212.7|89162.7|1747
1646331000000|2022-03-03 18:10:00|89247.2|89197.2|89181.5|89131.5|89260.7|89210.7|89176.6|89126.6|1536
1646331300000|2022-03-03 18:15:00|89183.2|89133.2|89174.2|89124.2|89188.2|89138.2|89136.8|89086.8|1717
1646331600000|2022-03-03 18:20:00|89173.9|89123.9|89106.1|89056.1|89174.5|89124.5|89104.7|89054.7|1472
1646331900000|2022-03-03 18:25:00|89105.5|89055.5|89117.5|89067.5|89119.3|89069.3|89092.4|89042.4|1403
1646332200000|2022-03-03 18:30:00|89117.6|89067.6|89142.9|89092.9|89147.9|89097.9|89104|89054|960
1646332500000|2022-03-03 18:35:00|89142.6|89092.6|89191|89141|89206|89156|89135.6|89085.6|960
1646332800000|2022-03-03 18:40:00|89190.9|89140.9|89180.8|89130.8|89211.8|89161.8|89180.4|89130.4|912
1646333100000|2022-03-03 18:45:00|89181|89131|89171.5|89121.5|89193.3|89143.3|89166.3|89116.3|1305
1646333400000|2022-03-03 18:50:00|89171.4|89121.4|89113.6|89063.6|89172.3|89122.3|89110.5|89060.5|1451
1646333700000|2022-03-03 18:55:00|89112.4|89062.4|89154.5|89104.5|89167|89117|89100.7|89050.7|1461
1646334000000|2022-03-03 19:00:00|89153.7|89103.7|89148.8|89098.8|89177.6|89127.6|89142.6|89092.6|923
1646334300000|2022-03-03 19:05:00|89148.9|89098.9|89189|89139|89194|89144|89146.1|89096.1|810
1646334600000|2022-03-03 19:10:00|89189.5|89139.5|89141.6|89091.6|89198.3|89148.3|89138|89088|933
1646334900000|2022-03-03 19:15:00|89141.5|89091.5|89120.4|89070.4|89144.9|89094.9|89105|89055|820
1646335200000|2022-03-03 19:20:00|89119.2|89069.2|89184.4|89134.4|89195.7|89152.3|89118.7|89068.7|932
1646335500000|2022-03-03 19:25:00|89183.9|89133.9|89164.4|89114.4|89188.6|89138.6|89157.1|89107.1|794
1646335800000|2022-03-03 19:30:00|89165.1|89115.1|89204.6|89154.6|89214.9|89164.9|89142.6|89092.6|925
1646336100000|2022-03-03 19:35:00|89204.5|89154.5|89223.6|89173.6|89244.1|89194.1|89202.6|89152.6|796
1646336400000|2022-03-03 19:40:00|89223.5|89173.5|89274.6|89224.6|89275.4|89225.4|89221.1|89171.1|687
1646336700000|2022-03-03 19:45:00|89274.9|89224.9|89289.5|89239.5|89299.3|89249.3|89270.5|89220.5|719
1646337000000|2022-03-03 19:50:00|89289.8|89239.8|89308.3|89258.3|89320.3|89270.3|89288.1|89238.1|732
1646337300000|2022-03-03 19:55:00|89309.6|89259.6|89292.3|89242.3|89319|89269|89281.8|89231.8|927
1646337600000|2022-03-03 20:00:00|89292.1|89242.1|89279.2|89229.2|89306|89256|89276.3|89226.3|943
1646337900000|2022-03-03 20:05:00|89278.3|89228.3|89275.8|89225.8|89284|89234|89255|89205|776
1646338200000|2022-03-03 20:10:00|89275.7|89225.7|89294.9|89244.9|89300.9|89250.9|89273.6|89223.6|731
1646338500000|2022-03-03 20:15:00|89294.5|89244.5|89287.7|89237.7|89304.3|89254.3|89263.9|89213.9|965
1646338800000|2022-03-03 20:20:00|89287.5|89237.5|89258.7|89208.7|89300.3|89250.3|89249.7|89199.7|877
1646339100000|2022-03-03 20:25:00|89259.2|89209.2|89208.8|89158.8|89263.7|89213.7|89208.1|89158.1|972
1646339400000|2022-03-03 20:30:00|89207.6|89157.6|89248.5|89198.5|89258.8|89208.8|89198.1|89148.1|781
1646339700000|2022-03-03 20:35:00|89248.9|89198.9|89230.3|89180.3|89250|89200|89221.7|89171.7|657
1646340000000|2022-03-03 20:40:00|89230.2|89180.2|89246.2|89196.2|89248.4|89198.4|89222|89172|734
1646340300000|2022-03-03 20:45:00|89244.8|89194.8|89227.1|89177.1|89253.8|89203.8|89223|89173|810
1646340600000|2022-03-03 20:50:00|89227.5|89177.5|89207.8|89157.8|89242.5|89192.5|89176.2|89126.2|918
1646340900000|2022-03-03 20:55:00|89208.1|89158.1|89204.2|89154.2|89225.3|89175.3|89192.8|89142.8|981
1646341200000|2022-03-03 21:00:00|89208.6|89158.6|89204.7|89154.7|89211|89169.2|89194|89148.4|632
1646341500000|2022-03-03 21:05:00|89204.5|89154.5|89209.9|89159.9|89215.6|89173.5|89191.2|89141.2|565
1646341800000|2022-03-03 21:10:00|89210.7|89160.7|89193.2|89143.2|89214.1|89164.1|89189.7|89139.7|465
1646342100000|2022-03-03 21:15:00|89193.1|89143.1|89196|89146|89211.5|89161.5|89186.9|89136.9|411
1646342400000|2022-03-03 21:20:00|89198.6|89148.6|89203.2|89153.2|89203.2|89153.2|89189.5|89139.5|372
1646342700000|2022-03-03 21:25:00|89203.7|89153.7|89191.4|89141.4|89207.5|89157.5|89190.5|89140.5|747
1646343000000|2022-03-03 21:30:00|89191.3|89141.3|89199.9|89149.9|89210|89160|89186.8|89136.8|559
1646343300000|2022-03-03 21:35:00|89199.2|89149.2|89176.9|89126.9|89221|89150.9|89175.8|89094|382
1646343600000|2022-03-03 21:40:00|89177.3|89127.3|89189.2|89139.2|89196.1|89146.1|89171.6|89121.6|386
1646343900000|2022-03-03 21:45:00|89188.1|89138.1|89193.1|89143.1|89235.6|89152.4|89179.6|89104.1|412
1646344200000|2022-03-03 21:50:00|89190.4|89140.4|89197.6|89147.6|89265|89153.8|89182.6|89089.9|390
1646344500000|2022-03-03 21:55:00|89255.6|89055.6|89266.1|89066.1|89297.3|89097.3|89251.5|89051.5|484
1646344800000|2022-03-03 22:00:00|89262.4|89062.4|89256.9|89056.9|89283|89083|89245.2|89045.2|29
1646345100000|2022-03-03 22:05:00|89204.9|89004.9|89197.8|88997.8|89205.4|89005.4|89197.8|88997.8|3
1646345400000|2022-03-03 22:10:00|89179.6|88979.6|89206.7|89006.7|89302.4|89102.4|89163.3|88963.3|161
1646345700000|2022-03-03 22:15:00|89213.7|89013.7|89218.7|89018.7|89253.8|89053.8|89151.9|88951.9|137
1646346000000|2022-03-03 22:20:00|89224.2|89024.2|89205.9|89005.9|89247.9|89047.9|89188.8|88988.8|71
1646346300000|2022-03-03 22:25:00|89228|89028|89219|89019|89261.2|89061.2|89186.1|88986.1|119
1646346600000|2022-03-03 22:30:00|89225.1|89025.1|89228.4|89028.4|89246.8|89046.8|89186.7|88986.7|237
1646346900000|2022-03-03 22:35:00|89227|89027|89238.3|89038.3|89247.4|89047.4|89180.3|88980.3|214
1646347200000|2022-03-03 22:40:00|89205.3|89005.3|89239.6|89039.6|89250.3|89050.3|89190.5|88990.5|144
1646347500000|2022-03-03 22:45:00|89242.2|89042.2|89277.3|89077.3|89281.4|89081.4|89187.1|88987.1|294
1646347800000|2022-03-03 22:50:00|89278.3|89078.3|89222.7|89022.7|89278.5|89078.5|89203.7|89003.7|266
1646348100000|2022-03-03 22:55:00|89227.9|89027.9|89220.1|89020.1|89232.8|89032.8|89203.7|89003.7|238
1646348400000|2022-03-03 23:00:00|89214.4|89014.4|89229.5|89029.5|89237.3|89037.3|89191.8|88991.8|501
1646348700000|2022-03-03 23:05:00|89228.3|89028.3|89234.4|89034.4|89260.8|89060.8|89196|88996|454
1646349000000|2022-03-03 23:10:00|89233.4|89033.4|89220.5|89020.5|89242.3|89061|89212.2|89012.2|322
1646349300000|2022-03-03 23:15:00|89225.5|89025.5|89231.2|89055.7|89248|89063.1|89213.2|89023.6|373
1646349600000|2022-03-03 23:20:00|89228.6|89057.9|89225.7|89073.4|89257.5|89083|89208.2|89024|612
1646349900000|2022-03-03 23:25:00|89214.2|89083.7|89215.3|89062.1|89248.4|89086.8|89209.1|89043.7|503
1646350200000|2022-03-03 23:30:00|89213.2|89063.8|89211.8|89070.6|89242.3|89077.8|89193.4|89025.5|543
1646350500000|2022-03-03 23:35:00|89212.5|89071.3|89196.9|89062.9|89240.8|89107.3|89154.8|89034.4|386
1646350800000|2022-03-03 23:40:00|89195.2|89064.9|89195|89054.7|89206.4|89106|89139.3|89032.1|406
1646351100000|2022-03-03 23:45:00|89192.8|89056.2|89154.8|89104.8|89206.1|89111.7|89144.8|89048.9|407
1646351400000|2022-03-03 23:50:00|89154.7|89104.7|89184.8|89056.5|89222.8|89110.9|89146.3|89025.5|341
1646351700000|2022-03-03 23:55:00|89186.7|89055.7|89199|89061.5|89205.7|89108.7|89144.7|89028.2|280
1646352000000|2022-03-04 00:00:00|89202.5|89022.2|89106.4|89056.4|89233.5|89087.3|89103.1|88994.5|1194
1646352300000|2022-03-04 00:05:00|89147.4|89018.5|89237.4|89187.4|89294.6|89209.8|89106|89017|1773
1646352600000|2022-03-04 00:10:00|89234.9|89184.9|89223.2|89173.2|89287.8|89198.1|89195.9|89107.3|1700
1646352900000|2022-03-04 00:15:00|89219.9|89169.9|89373.7|89244.6|89391.6|89282.4|89214.2|89117.2|1109
1646353200000|2022-03-04 00:20:00|89376.4|89246.1|89453.3|89317.4|89487.8|89375.1|89332.8|89190.3|1135
1646353500000|2022-03-04 00:25:00|89453.7|89317.9|89444.4|89293.5|89521.7|89409.6|89423.3|89273.6|1135
1646353800000|2022-03-04 00:30:00|89446.6|89292.6|89451.2|89286.9|89469|89347.8|89351.1|89250.5|1064
1646354100000|2022-03-04 00:35:00|89439.6|89298.8|89490.1|89440.1|89555.6|89445.2|89394.7|89246.6|1215
1646354400000|2022-03-04 00:40:00|89489.2|89439.2|89775.3|89586.8|89840.1|89640.1|89460|89352.8|1253
1646354700000|2022-03-04 00:45:00|89777.9|89587.5|89699|89546.2|89786.6|89649.3|89609.4|89521.8|1127
1646355000000|2022-03-04 00:50:00|89698.9|89544.4|89690.1|89525|89723.1|89593.4|89633.5|89523.5|1172
1646355300000|2022-03-04 00:55:00|89686|89528.4|89686.7|89530|89721.8|89592.1|89642|89522.9|1151
1646355600000|2022-03-04 01:00:00|89684.6|89531.3|89591.1|89441.2|89701.9|89580.5|89521.7|89407.1|1256
1646355900000|2022-03-04 01:05:00|89591|89441.1|89657.6|89522.2|89662.7|89561.1|89571.2|89431.2|1243
1646356200000|2022-03-04 01:10:00|89655.2|89523.3|89659|89532.3|89688.8|89587.7|89613.1|89515.9|1224
1646356500000|2022-03-04 01:15:00|89659.4|89532.6|89640.8|89504.4|89748|89645.5|89593.8|89498.9|1206
1646356800000|2022-03-04 01:20:00|89641.9|89503.1|89588.6|89538.6|89662.2|89553.7|89579.3|89483.8|1225
1646357100000|2022-03-04 01:25:00|89587.9|89537.9|89643|89495.3|89652|89548.8|89573.2|89489.5|1204
1646357400000|2022-03-04 01:30:00|89643.4|89495.7|89636.7|89501|89663.1|89557.1|89576.5|89480.6|1146
1646357700000|2022-03-04 01:35:00|89635.8|89500.1|89611.8|89561.8|89670.4|89567.2|89587.3|89490.4|1179
1646358000000|2022-03-04 01:40:00|89612.9|89562.9|89647.8|89514.3|89659.7|89571.5|89581.8|89488.9|1026
1646358300000|2022-03-04 01:45:00|89657.5|89503.7|89482.4|89332.6|89664|89545.5|89482.4|89331.1|1525
1646358600000|2022-03-04 01:50:00|89486.8|89332.3|89425.2|89288.1|89539.1|89417.8|89325.8|89210.6|2125
1646358900000|2022-03-04 01:55:00|89423.6|89288.5|89305|89161.2|89423.6|89323.4|89231|89119.6|1762
1646359200000|2022-03-04 02:00:00|89287.6|89159.5|89429.6|89301.7|89446.9|89350.3|89256.5|89152.7|1104
1646359500000|2022-03-04 02:05:00|89430.7|89294.6|89446.9|89312.9|89455.1|89354.3|89370|89262.4|1125
1646359800000|2022-03-04 02:10:00|89447|89313|89458.6|89311.6|89471.7|89376.9|89395.2|89287.2|1077
1646360100000|2022-03-04 02:15:00|89458.8|89311.8|89413.4|89363.4|89460.8|89382|89391.1|89293.1|1147
1646360400000|2022-03-04 02:20:00|89402.6|89352.6|89380.7|89330.7|89471.4|89361.7|89357.4|89268.7|882
1646360700000|2022-03-04 02:25:00|89381.5|89331.5|89469.9|89336.5|89474.7|89392.6|89344.4|89268|860
1646361000000|2022-03-04 02:30:00|89469.5|89336.4|89428.5|89378.5|89482.1|89398.1|89424.1|89325.1|892
1646361300000|2022-03-04 02:35:00|89428|89378|89423.7|89373.7|89478|89397.4|89415|89328|1021
1646361600000|2022-03-04 02:40:00|89423.9|89373.9|89464.3|89336.3|89475.9|89387.1|89413.1|89320.5|916
1646361900000|2022-03-04 02:45:00|89423.9|89373.9|89449.1|89399.1|89503.8|89399.7|89415.5|89324.7|913
1646362200000|2022-03-04 02:50:00|89484.6|89357.9|89399.4|89349.4|89505.5|89400.1|89391.8|89341.8|983
1646362500000|2022-03-04 02:55:00|89400.2|89350.2|89394.1|89344.1|89451.4|89370.1|89388.5|89302.2|773
1646362800000|2022-03-04 03:00:00|89394|89344|89413.1|89363.1|89455|89370.1|89390.5|89302.6|718
1646363100000|2022-03-04 03:05:00|89413|89363|89403.3|89353.3|89517.1|89428|89403.1|89306.8|854
1646363400000|2022-03-04 03:10:00|89408.6|89358.6|89400.5|89350.5|89458.3|89366.1|89384.6|89283.6|888
1646363700000|2022-03-04 03:15:00|89399.6|89349.6|89423.9|89373.9|89467.5|89374.9|89379.2|89287.5|852
1646364000000|2022-03-04 03:20:00|89425|89375|89444.8|89394.8|89504.5|89414.2|89415.6|89320.4|807
1646364300000|2022-03-04 03:25:00|89444.1|89394.1|89425.3|89375.3|89463.2|89409.1|89420.7|89329.7|710
1646364600000|2022-03-04 03:30:00|89424.2|89374.2|89414.6|89364.6|89462.4|89388.8|89413.8|89336.6|643
1646364900000|2022-03-04 03:35:00|89414.8|89364.8|89401.6|89351.6|89433.8|89383.8|89398.7|89348.7|636
1646365200000|2022-03-04 03:40:00|89401.7|89351.7|89422|89372|89456.7|89387.5|89401.2|89326.8|627
1646365500000|2022-03-04 03:45:00|89422.2|89372.2|89439|89389|89463.1|89400.5|89418.8|89330.1|675
1646365800000|2022-03-04 03:50:00|89439.6|89389.6|89450.2|89400.2|89496.3|89426.1|89437.1|89356|740
1646366100000|2022-03-04 03:55:00|89449.7|89399.7|89440|89390|89479.1|89417.3|89430.9|89346.2|729
1646366400000|2022-03-04 04:00:00|89440.5|89390.5|89444.2|89394.2|89483.5|89417.1|89434.4|89351.2|651
1646366700000|2022-03-04 04:05:00|89443.6|89393.6|89426.7|89376.7|89469.5|89401|89421.2|89337.8|658
1646367000000|2022-03-04 04:10:00|89427|89377|89421.8|89371.8|89464.6|89389.8|89411.6|89325.3|531
1646367300000|2022-03-04 04:15:00|89421.1|89371.1|89403.9|89353.9|89428.3|89378.3|89395.3|89345.3|565
1646367600000|2022-03-04 04:20:00|89405.6|89355.6|89401.1|89351.1|89412.4|89362.4|89388.5|89338.5|662
1646367900000|2022-03-04 04:25:00|89400.2|89350.2|89386.1|89336.1|89406.1|89356.1|89382.3|89332.3|730
1646368200000|2022-03-04 04:30:00|89385.8|89335.8|89391.2|89341.2|89400.5|89350.5|89378.6|89328.6|684
1646368500000|2022-03-04 04:35:00|89391.3|89341.3|89345|89295|89406.6|89345.6|89337.7|89253.8|646
1646368800000|2022-03-04 04:40:00|89344.1|89294.1|89343.7|89293.7|89391.3|89308|89333.9|89246.7|657
1646369100000|2022-03-04 04:45:00|89344.5|89294.5|89361.1|89311.1|89430|89343.8|89344.3|89260.6|830
1646369400000|2022-03-04 04:50:00|89361.6|89311.6|89377.9|89327.9|89415.8|89334.7|89347.6|89265|657
1646369700000|2022-03-04 04:55:00|89375.9|89325.9|89344.6|89294.6|89425.3|89332.8|89341|89255.4|694
1646370000000|2022-03-04 05:00:00|89343.9|89293.9|89330.9|89280.9|89383.6|89302.4|89320.4|89240.2|805
1646370300000|2022-03-04 05:05:00|89331|89281|89324.6|89274.6|89379.5|89296.6|89319.4|89233.5|745
1646370600000|2022-03-04 05:10:00|89324.8|89274.8|89329.3|89279.3|89381.5|89297.7|89319.6|89230.2|705
1646370900000|2022-03-04 05:15:00|89329|89279|89330.4|89280.4|89371|89291.8|89304.9|89223|694
1646371200000|2022-03-04 05:20:00|89331.6|89281.6|89340.2|89290.2|89385.2|89297.1|89327|89255|828
1646371500000|2022-03-04 05:25:00|89341.3|89291.3|89377.2|89327.2|89402.6|89329.2|89338.8|89261.9|745
1646371800000|2022-03-04 05:30:00|89376.7|89326.7|89393.4|89343.4|89408|89344.8|89364.3|89282.5|619
1646372100000|2022-03-04 05:35:00|89393.7|89343.7|89390.2|89340.2|89439.7|89362.2|89385.3|89293.4|610
1646372400000|2022-03-04 05:40:00|89395.7|89345.7|89403.3|89353.3|89412.8|89362.8|89390|89340|524
1646372700000|2022-03-04 05:45:00|89406.2|89356.2|89447.3|89397.3|89451.4|89401.4|89404.4|89354.4|634
1646373000000|2022-03-04 05:50:00|89445.5|89395.5|89452.3|89402.3|89466.9|89416.9|89437.7|89387.7|574
1646373300000|2022-03-04 05:55:00|89452.4|89402.4|89420.1|89370.1|89456|89406|89420.1|89370.1|637
1646373600000|2022-03-04 06:00:00|89422.9|89372.9|89398.1|89348.1|89427.6|89377.6|89389.3|89339.3|856
1646373900000|2022-03-04 06:05:00|89397.9|89347.9|89403.3|89353.3|89410.4|89360.4|89374.9|89324.9|685
1646374200000|2022-03-04 06:10:00|89403.4|89353.4|89417.3|89367.3|89434.5|89384.5|89403.4|89353.4|591
1646374500000|2022-03-04 06:15:00|89417.5|89367.5|89480.7|89430.7|89522|89472|89414|89364|603
1646374800000|2022-03-04 06:20:00|89477.6|89427.6|89387.5|89337.5|89482.2|89432.2|89386.9|89336.9|602
1646375100000|2022-03-04 06:25:00|89386.2|89336.2|89378.4|89328.4|89398.5|89348.5|89371.6|89321.6|549
1646375400000|2022-03-04 06:30:00|89379.1|89329.1|89369.2|89319.2|89415.2|89365.2|89366.3|89316.3|607
1646375700000|2022-03-04 06:35:00|89370.5|89320.5|89389.2|89339.2|89397.1|89347.1|89370.3|89320.3|569
1646376000000|2022-03-04 06:40:00|89391|89341|89354.6|89304.6|89391.6|89341.6|89352.2|89302.2|629
1646376300000|2022-03-04 06:45:00|89354.1|89304.1|89413.1|89363.1|89429.1|89379.1|89354.1|89304.1|745
1646376600000|2022-03-04 06:50:00|89413|89363|89456.5|89406.5|89463.3|89413.3|89405.6|89355.6|753
1646376900000|2022-03-04 06:55:00|89455.7|89405.7|89435.4|89385.4|89487.7|89437.7|89425.2|89375.2|933
1646377200000|2022-03-04 07:00:00|89437.6|89387.6|89354.8|89304.8|89437.9|89387.9|89279.7|89229.7|1458
1646377500000|2022-03-04 07:05:00|89355.1|89305.1|89299.5|89249.5|89358|89308|89286.1|89236.1|1345
1646377800000|2022-03-04 07:10:00|89303.6|89253.6|89396.2|89346.2|89403.1|89353.1|89295.1|89245.1|1454
1646378100000|2022-03-04 07:15:00|89396|89346|89393.3|89343.3|89406.1|89367.5|89331.7|89281.7|1448
1646378400000|2022-03-04 07:20:00|89392.6|89342.6|89382.5|89332.5|89414|89364|89357.6|89307.6|1346
1646378700000|2022-03-04 07:25:00|89382.7|89332.7|89292.7|89242.7|89397.9|89347.9|89275.1|89225.1|1411
1646379000000|2022-03-04 07:30:00|89292.6|89242.6|89261.5|89211.5|89294.5|89251.6|89228.8|89178.8|1028
1646379300000|2022-03-04 07:35:00|89261.8|89211.8|89255.6|89205.6|89267.5|89217.5|89242|89192|884
1646379600000|2022-03-04 07:40:00|89255.8|89205.8|89304.3|89254.3|89321.4|89271.4|89240.8|89190.8|853
1646379900000|2022-03-04 07:45:00|89304.6|89254.6|89318.8|89268.8|89322.9|89272.9|89274|89224|1014
1646380200000|2022-03-04 07:50:00|89319.8|89269.8|89320|89270|89356.8|89316.7|89304.2|89265.8|924
1646380500000|2022-03-04 07:55:00|89321.4|89271.4|89349.7|89299.7|89356.7|89306.7|89296.3|89250.4|999
1646380800000|2022-03-04 08:00:00|89349.6|89299.6|89306.1|89256.1|89349.6|89299.6|89281.9|89231.9|1748
1646381100000|2022-03-04 08:05:00|89305.6|89255.6|89312|89262|89325.3|89275.3|89300.7|89250.7|1324
1646381400000|2022-03-04 08:10:00|89311|89261|89288.2|89238.2|89312.1|89262.1|89216|89151.8|1585
1646381700000|2022-03-04 08:15:00|89287.8|89237.8|89298|89248|89342.2|89292.2|89279.6|89229.6|1452
1646382000000|2022-03-04 08:20:00|89297.7|89247.7|89171.1|89121.1|89301.7|89251.7|89153.7|89103.7|1632
1646382300000|2022-03-04 08:25:00|89171.6|89121.6|89118|89068|89179.2|89129.2|89118|89068|1471
1646382600000|2022-03-04 08:30:00|89118.8|89068.8|89089.3|89039.3|89174.8|89124.8|89064.6|89014.6|1654
1646382900000|2022-03-04 08:35:00|89091.2|89041.2|89120.4|89070.4|89122.2|89077.3|89080.9|89039.1|1572
1646383200000|2022-03-04 08:40:00|89120.2|89070.2|89035.5|88985.5|89123.8|89077.3|89027|88977|1397
1646383500000|2022-03-04 08:45:00|89035.7|88985.7|89020.3|88970.3|89069.6|89019.6|89007.6|88957.6|902
1646383800000|2022-03-04 08:50:00|89025.5|88975.5|89032.1|88982.1|89064|89014|89014.9|88964.9|901
1646384100000|2022-03-04 08:55:00|89032.7|88982.7|89045.4|88995.4|89072.8|89022.8|89010.5|88971.4|959
1646384400000|2022-03-04 09:00:00|89045.9|88995.9|89152.3|89102.3|89162|89123.3|89022|88972|1460
1646384700000|2022-03-04 09:05:00|89153.1|89103.1|89205.2|89155.2|89212.8|89167.5|89109.6|89064.8|1617
1646385000000|2022-03-04 09:10:00|89206.8|89156.8|89220.3|89170.3|89253.1|89203.1|89201.1|89151.1|1346
1646385300000|2022-03-04 09:15:00|89221|89171|89197.6|89147.6|89237.9|89187.9|89195.7|89145.7|938
1646385600000|2022-03-04 09:20:00|89197.5|89147.5|89231.7|89206.7|89256.1|89216.9|89185.3|89139.2|991
1646385900000|2022-03-04 09:25:00|89231.3|89206.3|89248.8|89198.8|89295.8|89252.2|89224.1|89187.2|921
1646386200000|2022-03-04 09:30:00|89247.4|89197.4|89293.1|89243.1|89294.7|89244.7|89229.7|89179.7|988
1646386500000|2022-03-04 09:35:00|89291.3|89241.3|89386.3|89336.3|89393.5|89343.5|89286|89236|954
1646386800000|2022-03-04 09:40:00|89386.7|89336.7|89349.7|89299.7|89426.7|89376.7|89308.3|89268.1|988
1646387100000|2022-03-04 09:45:00|89352.5|89302.5|89443.4|89393.4|89450.9|89414.9|89331.1|89281.1|970
1646387400000|2022-03-04 09:50:00|89443|89393|89384.2|89359.2|89443.7|89404.9|89366.8|89330.9|917
1646387700000|2022-03-04 09:55:00|89384.1|89359.1|89456.2|89406.2|89461.7|89424.3|89353.4|89319.9|973
1646388000000|2022-03-04 10:00:00|89457.4|89407.4|89436.1|89386.1|89457.4|89409.2|89394.3|89344.3|1426
1646388300000|2022-03-04 10:05:00|89435.4|89385.4|89529.8|89479.8|89534.5|89484.5|89422.9|89372.9|1640
1646388600000|2022-03-04 10:10:00|89530.5|89480.5|89409.1|89359.1|89552.8|89502.8|89379.1|89342.9|1634
1646388900000|2022-03-04 10:15:00|89408.6|89358.6|89403.8|89353.8|89447|89397|89352.3|89311.4|1551
1646389200000|2022-03-04 10:20:00|89404|89354|89318.7|89268.7|89422|89372|89280.9|89230.9|1617
1646389500000|2022-03-04 10:25:00|89319.3|89269.3|89270.7|89220.7|89323.1|89273.1|89222|89172|1492
1646389800000|2022-03-04 10:30:00|89270.6|89220.6|89384.8|89334.8|89387.4|89338.3|89269|89219|1526
1646390100000|2022-03-04 10:35:00|89384|89334|89409.6|89359.6|89421.6|89377.6|89378.6|89328.6|1299
1646390400000|2022-03-04 10:40:00|89409.5|89359.5|89373.4|89323.4|89411.8|89363|89355.4|89315.8|1367
1646390700000|2022-03-04 10:45:00|89361.8|89336.8|89346.9|89296.9|89414.2|89377|89333.3|89296.4|795
1646391000000|2022-03-04 10:50:00|89347.7|89297.7|89384.1|89359.1|89397.7|89362.5|89333.9|89296.3|868
1646391300000|2022-03-04 10:55:00|89384.9|89359.9|89376.5|89351.5|89398.8|89362.8|89343.2|89309.2|927
1646391600000|2022-03-04 11:00:00|89378.4|89353.4|89426.3|89376.3|89435.1|89387.6|89346.8|89296.8|1560
1646391900000|2022-03-04 11:05:00|89426.8|89376.8|89398.2|89348.2|89451.2|89401.2|89366.1|89323.5|1493
1646392200000|2022-03-04 11:10:00|89398.6|89348.6|89515.4|89465.4|89519.9|89469.9|89397.4|89347.4|1650
1646392500000|2022-03-04 11:15:00|89515.3|89465.3|89522.1|89472.1|89639.1|89589.1|89508.6|89458.6|1772
1646392800000|2022-03-04 11:20:00|89522.6|89472.6|89492.1|89442.1|89566.1|89516.1|89486.6|89436.6|1637
1646393100000|2022-03-04 11:25:00|89491.6|89441.6|89475.2|89425.2|89498.9|89456.8|89439.7|89389.7|1330
1646393400000|2022-03-04 11:30:00|89475|89425|89492.1|89467.1|89515.5|89484.8|89467.1|89417.1|912
1646393700000|2022-03-04 11:35:00|89491.2|89466.2|89531.4|89506.4|89542.4|89507.9|89447.8|89404.3|881
1646394000000|2022-03-04 11:40:00|89532.2|89507.2|89471.1|89446.1|89556.5|89519.4|89419.6|89381.2|1015
1646394300000|2022-03-04 11:45:00|89484.6|89434.6|89562.8|89512.8|89566.5|89516.5|89477.3|89427.3|1554
1646394600000|2022-03-04 11:50:00|89563.1|89513.1|89574.8|89524.8|89578.8|89528.8|89509.1|89459.1|1550
1646394900000|2022-03-04 11:55:00|89572.9|89522.9|89563|89513|89605.2|89558.4|89501.9|89462.3|1694
1646395200000|2022-03-04 12:00:00|89562.2|89512.2|89494.9|89444.9|89600.7|89550.7|89487.1|89437.1|1678
1646395500000|2022-03-04 12:05:00|89494.5|89444.5|89584.5|89559.5|89597.2|89560.6|89492.7|89442.7|1636
1646395800000|2022-03-04 12:10:00|89585.9|89560.9|89626.2|89576.2|89658.4|89608.4|89577.8|89535.4|1611
1646396100000|2022-03-04 12:15:00|89625.7|89575.7|89642.3|89592.3|89672.9|89629|89595.4|89545.4|1550
1646396400000|2022-03-04 12:20:00|89648.9|89598.9|89739.3|89689.3|89765|89715|89627.1|89588.5|1483
1646396700000|2022-03-04 12:25:00|89739.2|89689.2|89783.2|89733.2|89813.2|89763.2|89733.9|89683.9|1323
1646397000000|2022-03-04 12:30:00|89783.8|89733.8|89795.7|89745.7|89824.2|89774.2|89774.3|89724.3|1185
1646397300000|2022-03-04 12:35:00|89797.4|89747.4|89802.2|89752.2|89822.5|89784.2|89757.5|89707.5|1517
1646397600000|2022-03-04 12:40:00|89802.4|89752.4|89854|89804|89867.5|89817.5|89780.6|89730.6|1431
1646397900000|2022-03-04 12:45:00|89852.6|89802.6|89890.8|89840.8|89909.9|89859.9|89820.4|89770.4|1645
1646398200000|2022-03-04 12:50:00|89892.3|89842.3|89931|89881|89949.7|89899.7|89892.3|89842.3|1652
1646398500000|2022-03-04 12:55:00|89930.5|89880.5|90088.1|90038.1|90092|90042|89930.5|89880.5|2019
1646398800000|2022-03-04 13:00:00|90081.3|90031.3|89983.9|89933.9|90081.3|90031.3|89965.8|89915.8|1881
1646399100000|2022-03-04 13:05:00|89983.6|89933.6|90105.1|90055.1|90105.4|90055.4|89959.3|89913.2|1729
1646399400000|2022-03-04 13:10:00|90104.4|90054.4|90028.8|89978.8|90105.3|90055.3|90019.1|89969.1|1827
1646399700000|2022-03-04 13:15:00|90028.7|89978.7|90085.7|90035.7|90089|90039|89988.9|89938.9|1873
1646400000000|2022-03-04 13:20:00|90084.9|90034.9|90029|89979|90101.8|90051.8|89989.5|89939.5|1780
1646400300000|2022-03-04 13:25:00|90029.2|89979.2|89935.5|89735.5|90041.2|89991.2|89931.9|89735.5|1745
1646400600000|2022-03-04 13:30:00|89916|89716|89891.5|89841.5|89993.1|89900|89821.3|89666.8|1738
1646400900000|2022-03-04 13:35:00|89891.1|89841.1|90103.7|90053.7|90180.2|90130.2|89891.1|89841.1|2161
1646401200000|2022-03-04 13:40:00|90103|90053|90189.7|90139.7|90276.8|90237.2|90091.2|90041.2|2106
1646401500000|2022-03-04 13:45:00|90188.2|90138.2|90409.3|90359.3|90409.3|90363.3|90163.2|90126.9|2082
1646401800000|2022-03-04 13:50:00|90410.1|90360.1|90411.7|90386.7|90573.1|90523.1|90391.2|90344.6|2204
1646402100000|2022-03-04 13:55:00|90411.1|90386.1|90305.5|90255.5|90454.1|90405.9|90226.5|90186.2|2128
1646402400000|2022-03-04 14:00:00|90304.2|90254.2|90251.5|90201.5|90345.6|90300.3|90166.3|90127.1|2076
1646402700000|2022-03-04 14:05:00|90252.1|90202.1|90210.5|90160.5|90309.2|90271.6|90191.4|90152.8|1831
1646403000000|2022-03-04 14:10:00|90210.3|90160.3|90115|90065|90210.3|90170.5|90029.5|89992.8|1946
1646403300000|2022-03-04 14:15:00|90116.3|90066.3|90074.1|90024.1|90120.1|90080.3|89974.2|89936.5|2033
1646403600000|2022-03-04 14:20:00|90074.3|90024.3|90091.3|90066.3|90126.3|90088.5|90024.8|89981.8|1977
1646403900000|2022-03-04 14:25:00|90090.7|90065.7|90185.6|90135.6|90215.1|90168.6|90088.8|90059.8|1520
1646404200000|2022-03-04 14:30:00|90185.4|90135.4|90065.8|90015.8|90233|90183|90049.4|89999.4|2156
1646404500000|2022-03-04 14:35:00|90064.3|90014.3|90011.8|89961.8|90111.5|90061.5|89961.1|89911.1|2088
1646404800000|2022-03-04 14:40:00|90012.3|89962.3|90048.3|89998.3|90110.3|90066.9|89983.7|89933.7|2063
1646405100000|2022-03-04 14:45:00|90048.2|89998.2|90125.1|90075.1|90219.9|90169.9|90030|89980|2071
1646405400000|2022-03-04 14:50:00|90125.3|90075.3|90107|90057|90158.2|90108.2|90047.5|89997.5|2149
1646405700000|2022-03-04 14:55:00|90110.4|90060.4|90001.5|89951.5|90120.5|90070.5|89966.8|89916.8|2172
1646406000000|2022-03-04 15:00:00|90001.1|89951.1|89955|89905|90035.2|89985.2|89906.6|89856.6|2163
1646406300000|2022-03-04 15:05:00|89955.7|89905.7|89932.9|89882.9|89985.6|89935.6|89903.2|89853.2|2003
1646406600000|2022-03-04 15:10:00|89933|89883|89889.4|89839.4|89962.4|89924.6|89863.2|89813.2|1948
1646406900000|2022-03-04 15:15:00|89889.6|89839.6|89842.5|89792.5|89915.8|89865.8|89841.2|89791.2|1993
1646407200000|2022-03-04 15:20:00|89842.1|89792.1|89887.3|89837.3|89911.8|89861.8|89793.7|89751.8|1810
1646407500000|2022-03-04 15:25:00|89886.3|89836.3|89844.5|89794.5|89904.6|89854.6|89828.5|89778.5|1908
1646407800000|2022-03-04 15:30:00|89844.7|89794.7|89905.1|89855.1|89926.8|89876.8|89841.3|89791.3|1899
1646408100000|2022-03-04 15:35:00|89905|89855|89905.7|89855.7|89924.1|89880.5|89853.1|89804.8|1740
1646408400000|2022-03-04 15:40:00|89905.3|89855.3|89939.5|89889.5|89943.9|89893.9|89863.8|89813.8|1712
1646408700000|2022-03-04 15:45:00|89939.4|89889.4|89980.8|89930.8|90006.2|89956.2|89886.9|89836.9|1984
1646409000000|2022-03-04 15:50:00|89980.3|89930.3|89761.3|89711.3|90005.3|89955.3|89713.8|89663.8|1968
1646409300000|2022-03-04 15:55:00|89763.1|89713.1|89817.4|89767.4|89853.6|89803.6|89761.2|89711.7|1953
1646409600000|2022-03-04 16:00:00|89815.3|89765.3|89871.1|89821.1|89900|89850|89744.2|89694.2|1914
1646409900000|2022-03-04 16:05:00|89869.3|89819.3|89922.3|89872.3|89926.6|89876.6|89861.2|89811.2|1784
1646410200000|2022-03-04 16:10:00|89921.6|89871.6|89891.8|89841.8|89929.5|89879.5|89881.5|89831.5|1162
1646410500000|2022-03-04 16:15:00|89891.9|89841.9|89903.1|89853.1|89927.4|89877.4|89884.2|89834.2|1393
1646410800000|2022-03-04 16:20:00|89903.2|89853.2|89892.6|89842.6|89921.1|89871.1|89886.3|89836.3|1205
1646411100000|2022-03-04 16:25:00|89893|89843|89873.6|89823.6|89906.8|89858.5|89853.3|89803.3|1676
1646411400000|2022-03-04 16:30:00|89874|89824|89928.3|89878.3|89962.2|89912.2|89872.2|89822.2|1678
1646411700000|2022-03-04 16:35:00|89927.3|89877.3|89876.2|89826.2|89958.4|89908.4|89861.4|89811.4|1686
1646412000000|2022-03-04 16:40:00|89875.9|89825.9|89851.2|89801.2|89894.4|89844.4|89751.7|89701.7|1506
1646412300000|2022-03-04 16:45:00|89850.2|89800.2|89854|89804|89887.2|89837.2|89848.4|89798.4|1509
1646412600000|2022-03-04 16:50:00|89851.7|89801.7|89744.6|89694.6|89862.9|89812.9|89737.7|89687.7|1621
1646412900000|2022-03-04 16:55:00|89743.7|89693.7|89803.8|89753.8|89804.7|89754.7|89719.5|89669.5|1713
1646413200000|2022-03-04 17:00:00|89804.4|89754.4|89723.7|89673.7|89812.6|89762.6|89712.6|89662.6|1779
1646413500000|2022-03-04 17:05:00|89723.5|89673.5|89702.6|89652.6|89754.8|89704.8|89666.8|89616.8|1950
1646413800000|2022-03-04 17:10:00|89702.3|89652.3|89697.8|89647.8|89764.3|89714.3|89651.5|89601.5|1779
1646414100000|2022-03-04 17:15:00|89698.3|89648.3|89634.5|89584.5|89706.1|89656.1|89611.1|89561.1|1922
1646414400000|2022-03-04 17:20:00|89634.8|89584.8|89667.5|89617.5|89694|89644|89622.4|89572.4|1620
1646414700000|2022-03-04 17:25:00|89667.6|89617.6|89558.8|89508.8|89680.9|89630.9|89544.3|89498.6|1876
1646415000000|2022-03-04 17:30:00|89554.2|89504.2|89493.4|89443.4|89554.2|89504.2|89437.5|89387.5|1970
1646415300000|2022-03-04 17:35:00|89488.5|89438.5|89458.2|89408.2|89500.6|89450.6|89452.6|89402.6|1652
1646415600000|2022-03-04 17:40:00|89456.8|89406.8|89501.6|89451.6|89516.8|89466.8|89447.2|89397.2|1577
1646415900000|2022-03-04 17:45:00|89501.7|89451.7|89501.2|89451.2|89520.6|89470.6|89486.4|89436.4|1401
1646416200000|2022-03-04 17:50:00|89501.1|89451.1|89488.7|89438.7|89517.2|89467.2|89463.8|89413.8|1373
1646416500000|2022-03-04 17:55:00|89489.1|89439.1|89464.7|89414.7|89494.2|89444.2|89450.3|89400.3|1354
1646416800000|2022-03-04 18:00:00|89462.4|89412.4|89487.9|89437.9|89495.1|89445.1|89441.3|89391.3|1069
1646417100000|2022-03-04 18:05:00|89486.2|89436.2|89407.2|89357.2|89490.2|89440.2|89403.9|89353.9|1017
1646417400000|2022-03-04 18:10:00|89407.4|89357.4|89432.3|89382.3|89436.8|89386.8|89406.9|89356.9|1053
1646417700000|2022-03-04 18:15:00|89432|89382|89447.5|89397.5|89450.3|89400.3|89411.1|89361.1|1019
1646418000000|2022-03-04 18:20:00|89446.7|89396.7|89484.5|89434.5|89488.8|89438.8|89443.8|89393.8|899
1646418300000|2022-03-04 18:25:00|89484.7|89434.7|89479|89429|89504|89454|89469.8|89419.8|966
1646418600000|2022-03-04 18:30:00|89478.5|89428.5|89478.4|89428.4|89494.8|89444.8|89467.7|89417.7|824
1646418900000|2022-03-04 18:35:00|89478.3|89428.3|89459.5|89409.5|89490.8|89440.8|89438.8|89396.1|795
1646419200000|2022-03-04 18:40:00|89459.3|89409.3|89495.1|89445.1|89521.2|89471.2|89458.6|89409|1088
1646419500000|2022-03-04 18:45:00|89495.2|89445.2|89456.6|89406.6|89499.8|89449.8|89437.8|89387.8|919
1646419800000|2022-03-04 18:50:00|89460.6|89410.6|89416.2|89366.2|89460.6|89423.6|89404|89354|963
1646420100000|2022-03-04 18:55:00|89416.3|89366.3|89433.5|89383.5|89437.6|89387.6|89401|89351|955
1646420400000|2022-03-04 19:00:00|89430.4|89380.4|89536.5|89486.5|89547.5|89497.5|89423.6|89373.6|1008
1646420700000|2022-03-04 19:05:00|89536.7|89486.7|89455.8|89405.8|89537.7|89487.7|89448.3|89398.3|820
1646421000000|2022-03-04 19:10:00|89455.3|89405.3|89463.4|89413.4|89476.3|89426.3|89449.2|89399.2|808
1646421300000|2022-03-04 19:15:00|89463.1|89413.1|89469.2|89419.2|89475.8|89425.8|89446.8|89396.8|861
1646421600000|2022-03-04 19:20:00|89467.3|89417.3|89435.3|89385.3|89474.3|89424.3|89430.7|89380.7|806
1646421900000|2022-03-04 19:25:00|89435.6|89385.6|89356.6|89306.6|89435.6|89385.6|89353.2|89303.2|928
1646422200000|2022-03-04 19:30:00|89353.7|89303.7|89325.3|89275.3|89366.2|89316.2|89320.7|89270.7|836
1646422500000|2022-03-04 19:35:00|89326.3|89276.3|89357.5|89307.5|89369|89319|89326.3|89276.3|862
1646422800000|2022-03-04 19:40:00|89357.3|89307.3|89427.6|89377.6|89429.2|89379.2|89357.3|89307.3|890
1646423100000|2022-03-04 19:45:00|89429.5|89379.5|89510.5|89460.5|89516.3|89466.3|89428.9|89378.9|981
1646423400000|2022-03-04 19:50:00|89511.1|89461.1|89498.4|89448.4|89518.6|89468.6|89463.1|89413.1|994
1646423700000|2022-03-04 19:55:00|89497.9|89447.9|89617.6|89567.6|89637.5|89587.5|89492.6|89442.6|1147
1646424000000|2022-03-04 20:00:00|89618|89568|89638.5|89588.5|89651.2|89601.2|89590.7|89540.7|1788
1646424300000|2022-03-04 20:05:00|89637.6|89587.6|89632.9|89582.9|89654.8|89604.8|89585.4|89535.4|1470
1646424600000|2022-03-04 20:10:00|89631.3|89581.3|89693.1|89643.1|89696.9|89646.9|89622.1|89572.1|1671
1646424900000|2022-03-04 20:15:00|89693|89643|89676.2|89626.2|89693|89643|89658.2|89608.2|1527
1646425200000|2022-03-04 20:20:00|89675.4|89625.4|89647.4|89597.4|89688|89638|89647.2|89597.2|1450
1646425500000|2022-03-04 20:25:00|89647.3|89597.3|89551.8|89501.8|89648.3|89598.3|89513.9|89463.9|1465
1646425800000|2022-03-04 20:30:00|89552.1|89502.1|89602.8|89552.8|89602.8|89552.8|89515.8|89465.8|940
1646426100000|2022-03-04 20:35:00|89598.4|89548.4|89621.2|89571.2|89633.4|89583.4|89584.6|89534.6|989
1646426400000|2022-03-04 20:40:00|89621.4|89571.4|89577.6|89527.6|89624.1|89574.1|89570.3|89520.3|820
1646426700000|2022-03-04 20:45:00|89577.4|89527.4|89577|89527|89582.3|89532.3|89543|89493|927
1646427000000|2022-03-04 20:50:00|89576.4|89526.4|89575.1|89525.1|89651.9|89562.6|89562.6|89503|1078
1646427300000|2022-03-04 20:55:00|89576.1|89526.1|89447.7|89397.7|89576.1|89526.1|89443.5|89393.5|1129
1646427600000|2022-03-04 21:00:00|89448.1|89398.1|89429.1|89379.1|89462.9|89398.2|89384.6|89300.8|797
1646427900000|2022-03-04 21:05:00|89430.5|89380.5|89455.3|89405.3|89456.6|89406.6|89417.6|89367.6|553
1646428200000|2022-03-04 21:10:00|89455.1|89405.1|89461.2|89411.2|89464.4|89414.4|89447.4|89397.4|400
1646428500000|2022-03-04 21:15:00|89456.6|89406.6|89440|89390|89510.4|89414.4|89431.6|89317.6|635
1646428800000|2022-03-04 21:20:00|89486.5|89345.6|89497.9|89367.1|89528.4|89411.3|89431.7|89313.4|614
1646429100000|2022-03-04 21:25:00|89502.4|89364.2|89480.5|89430.5|89542.6|89435.9|89448.4|89337.5|617
1646429400000|2022-03-04 21:30:00|89472.2|89422.2|89490.4|89440.4|89499.9|89449.9|89465.6|89415.6|248
1646429700000|2022-03-04 21:35:00|89499.9|89449.9|89452.7|89402.7|89501.3|89451.3|89441.1|89391.1|215
1646430000000|2022-03-04 21:40:00|89451.8|89401.8|89420.9|89370.9|89463|89413|89411.9|89361.9|407
1646430300000|2022-03-04 21:45:00|89420.1|89370.1|89431.6|89381.6|89500.3|89388.3|89387.5|89268.4|583
1646430600000|2022-03-04 21:50:00|89437.9|89387.9|89493.4|89443.4|89574.2|89452.8|89428.3|89307.4|581
1646430900000|2022-03-04 21:55:00|89607|89411.8|89756|89556|89777.5|89577.5|89456.7|89299.4|583
1646600400000|2022-03-06 21:00:00|89687|89467|89687|89467|89687|89467|89687|89467|1
1646603400000|2022-03-06 21:50:00|89770|89545|89768.6|89543.6|89792.6|89567.6|89768.6|89543.6|4
1646604000000|2022-03-06 22:00:00|89758.6|89553.6|89716.2|89516.2|89758.6|89553.6|89716.2|89516.2|2
1646604300000|2022-03-06 22:05:00|89716.1|89516.1|89716.1|89516.1|89716.1|89516.1|89716.1|89516.1|1
1646607000000|2022-03-06 22:50:00|89795.9|89595.9|89796.6|89596.6|89796.6|89596.6|89788.7|89588.7|9
1646607900000|2022-03-06 23:05:00|90067.3|89867.3|90066.1|89866.1|90067.3|89867.3|90065.2|89865.2|3
1646608200000|2022-03-06 23:10:00|90267.8|90067.8|90231.3|90031.3|90322.1|90122.1|90167.1|89967.1|607
1646608500000|2022-03-06 23:15:00|90217.6|90017.6|90102.7|89902.7|90238.6|90038.6|90078.1|89878.1|1017
1646608800000|2022-03-06 23:20:00|90101.3|89901.3|90234.9|90034.9|90245|90045|90100.3|89900.3|85
1646609100000|2022-03-06 23:25:00|90225.7|90025.7|90187.3|89987.3|90225.7|90025.7|90157.9|89957.9|292
1646609400000|2022-03-06 23:30:00|90191|89991|89980|89780|90226.4|90026.4|89964.1|89764.1|1405
1646609700000|2022-03-06 23:35:00|89980.4|89780.4|89914.7|89714.7|90004.8|89804.8|89910.4|89710.4|1210
1646610000000|2022-03-06 23:40:00|89916.7|89716.7|89941.4|89741.4|89954.9|89754.9|89900.9|89700.9|824
1646610300000|2022-03-06 23:45:00|89906|89755.3|89902.1|89726.6|89936.7|89779.2|89817.6|89687.6|781
1646610600000|2022-03-06 23:50:00|89895.5|89731.9|89931.9|89785|89955.5|89834.4|89837.6|89720.9|702
1646610900000|2022-03-06 23:55:00|89926.6|89791|89798.2|89658.2|89946.3|89834.3|89756|89658.2|732
1646611200000|2022-03-07 00:00:00|89791.6|89666.4|89737.1|89610.5|89847.7|89754.9|89695.7|89600.6|854
1646611500000|2022-03-07 00:05:00|89739|89608.2|89679.1|89629.1|89756.5|89652.5|89676.9|89585|762
1646611800000|2022-03-07 00:10:00|89679.4|89629.4|89742.1|89692.1|89835.1|89714.5|89675.2|89597.6|794
1646612100000|2022-03-07 00:15:00|89783.9|89649.7|89726.6|89676.6|89794|89703.2|89717.2|89615.4|714
1646612400000|2022-03-07 00:20:00|89765.3|89638|89878.1|89735.8|89926.4|89793.3|89717.7|89619|839
1646612700000|2022-03-07 00:25:00|89873.5|89743|89887.1|89761|89926.2|89817.7|89822.2|89721.3|823
1646613000000|2022-03-07 00:30:00|89888.2|89759.6|89837.8|89708.2|89889.2|89795.7|89790|89699.3|693
1646613300000|2022-03-07 00:35:00|89836.8|89706.9|89788.4|89738.4|89857.5|89759.7|89773.8|89683.6|664
1646613600000|2022-03-07 00:40:00|89831.1|89697.7|89835.9|89706|89869.6|89771.7|89785.1|89688.9|617
1646613900000|2022-03-07 00:45:00|89834.2|89707.2|89797.3|89747.3|89867.4|89774|89786.1|89692.9|631
1646614200000|2022-03-07 00:50:00|89797.2|89747.2|89971.4|89839.6|90001.6|89892.4|89790.8|89703.1|741
1646614500000|2022-03-07 00:55:00|89967.1|89841.7|89975.7|89925.7|90034.2|89937.4|89928.1|89837.3|835
1646614800000|2022-03-07 01:00:00|89979.1|89929.1|90054.2|90004.2|90115.7|90021.6|89953.6|89859.1|1077
1646615100000|2022-03-07 01:05:00|90056.2|90006.2|89957.1|89907.1|90126.1|90023.6|89938.7|89840.5|1043
1646615400000|2022-03-07 01:10:00|89957.3|89907.3|89954.8|89904.8|90017.5|89918.4|89948.2|89843.4|979
1646615700000|2022-03-07 01:15:00|89957.9|89907.9|90112.6|89959|90118.2|90022.2|89947.8|89872.5|1135
1646616000000|2022-03-07 01:20:00|90112.7|89959.1|90235.9|90109.2|90297.4|90177.6|90083.7|89954.3|1220
1646616300000|2022-03-07 01:25:00|90196.9|90146.9|90225.5|90083|90243.4|90146.9|90144.8|90032.6|1181
1646616600000|2022-03-07 01:30:00|90227|90084.9|90129.5|89977.3|90227.3|90124.4|90044.4|89940.2|1218
1646616900000|2022-03-07 01:35:00|90130.8|89976.2|90094|89968.6|90156.6|90041.2|90052.7|89945.7|1200
1646617200000|2022-03-07 01:40:00|90056.4|90006.4|90117.9|89967.8|90178.5|90068|90046.5|89933.8|1156
1646617500000|2022-03-07 01:45:00|90112.6|89971.8|90149.9|89975.8|90212.8|90070.3|90042|89936.2|1834
1646617800000|2022-03-07 01:50:00|90145.6|89994.1|90196.4|90031.2|90274.1|90106.1|90073.1|89939.5|1713
1646618100000|2022-03-07 01:55:00|90202.2|90024.6|90132.8|89993.4|90212.9|90065.3|90078.9|89961.5|1488
1646618400000|2022-03-07 02:00:00|90085.5|90035.5|90088.9|90038.9|90163.2|90063|90079.3|89985.1|980
1646618700000|2022-03-07 02:05:00|90087.7|90037.7|90084.2|90034.2|90139.2|90055.3|90080.7|89987.7|987
1646619000000|2022-03-07 02:10:00|90084.4|90034.4|90163|90113|90217|90115.4|90069.9|89980.7|974
1646619300000|2022-03-07 02:15:00|90210.2|90066.1|90066.4|89916.1|90245|90112.8|90010.2|89907.6|1539
1646619600000|2022-03-07 02:20:00|90066.3|89916|90104.5|89978.3|90111.2|90009.7|90008.6|89887.1|1207
1646619900000|2022-03-07 02:25:00|90104.6|89978.4|90054.6|89918.3|90114|90012.9|89986.8|89885.5|1456
1646620200000|2022-03-07 02:30:00|90011.4|89961.4|90018|89886.8|90159.6|89967.1|89956.7|89857.7|999
1646620500000|2022-03-07 02:35:00|90016.7|89888.3|89970.3|89920.3|90041.8|89943|89958|89855|937
1646620800000|2022-03-07 02:40:00|89969.3|89919.3|90040.7|89990.7|90126.1|90005.1|89967.4|89881.3|869
1646621100000|2022-03-07 02:45:00|90040.1|89990.1|90067.5|90017.5|90145.2|90044.8|90008|89905.7|930
1646621400000|2022-03-07 02:50:00|90067.3|90017.3|90038.7|89988.7|90114.8|90023|90024.2|89935.7|874
1646621700000|2022-03-07 02:55:00|90039|89989|90007.6|89957.6|90100.1|90015.5|90002.2|89903.7|924
1646622000000|2022-03-07 03:00:00|90050.8|89918.6|90040.2|89907.6|90119.5|89990.6|89994.5|89894.1|1601
1646622300000|2022-03-07 03:05:00|90040.7|89907.8|90027.4|89891.2|90065.8|89962.3|89965.1|89858.4|1509
1646622600000|2022-03-07 03:10:00|90029.2|89889.8|90028.7|89877.8|90087.8|89944.2|89962.3|89849.7|1419
1646622900000|2022-03-07 03:15:00|90019.5|89869.9|89956.4|89906.4|90019.5|89924.9|89940.1|89842.2|825
1646623200000|2022-03-07 03:20:00|89957.1|89907.1|89940.2|89811.2|89994.4|89907.1|89891|89800.7|913
1646623500000|2022-03-07 03:25:00|89939.2|89810|89816.3|89690.6|89954.6|89865|89693.1|89567.4|1074
1646623800000|2022-03-07 03:30:00|89778.2|89728.2|89858.5|89724.8|89874|89768.7|89760.6|89669.5|1087
1646624100000|2022-03-07 03:35:00|89857.7|89725.3|89896.8|89747.6|89948.7|89827|89816.2|89718.9|1011
1646624400000|2022-03-07 03:40:00|89902.1|89741.6|89884.9|89736.8|89903.6|89790.9|89815.5|89710|993
1646624700000|2022-03-07 03:45:00|89884.6|89738.3|89907.6|89760.7|89939.6|89821.3|89825.4|89716.5|918
1646625000000|2022-03-07 03:50:00|89906.5|89760.8|89842.7|89792.7|89931.8|89828.4|89831.9|89729|883
1646625300000|2022-03-07 03:55:00|89842.9|89792.9|89910.3|89767.6|89940.1|89835.7|89841.6|89746.9|910
1646625600000|2022-03-07 04:00:00|89909.7|89768.3|89862.5|89812.5|89921.4|89819.2|89850.1|89751.8|989
1646625900000|2022-03-07 04:05:00|89901.2|89774.9|89860.5|89810.5|89920.3|89816.4|89846.8|89745.4|838
1646626200000|2022-03-07 04:10:00|89857.2|89807.2|89875.8|89825.8|89931.8|89834.4|89857.2|89765.5|803
1646626500000|2022-03-07 04:15:00|89875.7|89825.7|89912.9|89787.3|89928.1|89831.7|89854.7|89763.8|615
1646626800000|2022-03-07 04:20:00|89876.2|89826.2|89938.2|89809|89940.6|89846.8|89869.3|89773.8|807
1646627100000|2022-03-07 04:25:00|89938.4|89809.2|89891.2|89841.2|89949.4|89852.2|89885|89782.8|710
1646627400000|2022-03-07 04:30:00|89891|89841|89883.3|89833.3|89941.2|89851.5|89879.6|89788.2|788
1646627700000|2022-03-07 04:35:00|89889.9|89839.9|89892.3|89842.3|89935.5|89846.2|89879.5|89791.3|857
1646628000000|2022-03-07 04:40:00|89892.4|89842.4|89892.1|89842.1|89938.6|89850.1|89882.4|89791.7|619
1646628300000|2022-03-07 04:45:00|89892|89842|89903.1|89757.5|89936.2|89848.7|89852.8|89736.8|804
1646628600000|2022-03-07 04:50:00|89902.9|89757.6|89835.9|89785.9|89916.1|89810.2|89829.1|89736.8|848
1646628900000|2022-03-07 04:55:00|89871.9|89746.2|89803.9|89668|89893.8|89778.8|89763.9|89662.3|981
1646629200000|2022-03-07 05:00:00|89804.1|89668.6|89777.2|89727.2|89842.6|89734.4|89757.1|89659.7|617
1646629500000|2022-03-07 05:05:00|89778.7|89728.7|89840.5|89682.9|89840.5|89737.6|89767|89677.3|656
1646629800000|2022-03-07 05:10:00|89831.4|89693.6|89765.4|89715.4|89850.2|89744.5|89746|89663|760
1646630100000|2022-03-07 05:15:00|89825.6|89652|89729.8|89572.5|89826.2|89652|89708.9|89550|1539
1646630400000|2022-03-07 05:20:00|89730.2|89572.9|89761.2|89612.6|89766.5|89655.3|89703.5|89547.5|1508
1646630700000|2022-03-07 05:25:00|89761.3|89612.7|89782.4|89632.9|89794.1|89701.3|89724.1|89598.9|1365
1646631000000|2022-03-07 05:30:00|89727.4|89677.4|89754.3|89704.3|89796.3|89710|89726.9|89637|818
1646631300000|2022-03-07 05:35:00|89751.5|89701.5|89736.1|89686.1|89795.2|89745.2|89732.5|89682.5|843
1646631600000|2022-03-07 05:40:00|89735.7|89685.7|89781.6|89731.6|89800.1|89750.1|89735.2|89661.6|763
1646631900000|2022-03-07 05:45:00|89781.9|89731.9|89789.6|89739.6|89790.7|89740.7|89742.2|89692.2|761
1646632200000|2022-03-07 05:50:00|89789.2|89739.2|89754.6|89704.6|89789.9|89739.9|89745.7|89695.7|641
1646632500000|2022-03-07 05:55:00|89753.9|89703.9|89730|89680|89754.4|89704.4|89701.7|89651.7|860
1646632800000|2022-03-07 06:00:00|89727.8|89677.8|89699.1|89649.1|89728|89678|89687.4|89637.4|1009
1646633100000|2022-03-07 06:05:00|89698.8|89648.8|89628.2|89578.2|89706.5|89656.5|89627.2|89577.2|987
1646633400000|2022-03-07 06:10:00|89628.3|89578.3|89659.5|89609.5|89662.4|89612.4|89607.9|89557.9|936
1646633700000|2022-03-07 06:15:00|89659.4|89609.4|89652.4|89602.4|89665.1|89615.1|89647.9|89597.9|1029
1646634000000|2022-03-07 06:20:00|89652.3|89602.3|89664|89614|89673.3|89623.3|89637|89587|897
1646634300000|2022-03-07 06:25:00|89667|89617|89593.4|89543.4|89680.7|89630.7|89576.7|89526.7|880
1646634600000|2022-03-07 06:30:00|89593.3|89543.3|89634.1|89584.1|89637.4|89587.4|89592.1|89542.1|826
1646634900000|2022-03-07 06:35:00|89633.9|89583.9|89633.6|89583.6|89644.2|89594.2|89594.1|89544.1|893
1646635200000|2022-03-07 06:40:00|89633.7|89583.7|89630.2|89580.2|89646.5|89596.5|89557.3|89507.3|833
1646635500000|2022-03-07 06:45:00|89630.8|89580.8|89606.2|89556.2|89638.8|89588.8|89602.7|89552.7|734
1646635800000|2022-03-07 06:50:00|89607.8|89557.8|89536.2|89486.2|89613.2|89563.2|89526.5|89476.5|853
1646636100000|2022-03-07 06:55:00|89535.1|89485.1|89450.2|89400.2|89555.4|89493.6|89376.5|89326.5|912
1646636400000|2022-03-07 07:00:00|89450.4|89400.4|89519.5|89469.5|89586.1|89536.1|89419.9|89349.5|1445
1646636700000|2022-03-07 07:05:00|89515.3|89465.3|89495.7|89445.7|89528.2|89478.2|89447.8|89397.8|1356
1646637000000|2022-03-07 07:10:00|89496.9|89446.9|89390.1|89340.1|89518.3|89474.8|89388.7|89338.7|1487
1646637300000|2022-03-07 07:15:00|89389|89339|89326.6|89276.6|89391.6|89341.6|89265.6|89215.6|1890
1646637600000|2022-03-07 07:20:00|89327|89277|89443|89393|89451.4|89401.4|89310.2|89260.2|1685
1646637900000|2022-03-07 07:25:00|89443.1|89393.1|89434.7|89384.7|89451.4|89401.4|89408.3|89358.3|1739
1646638200000|2022-03-07 07:30:00|89434.8|89384.8|89469.2|89419.2|89518.1|89468.1|89427.6|89381.8|1651
1646638500000|2022-03-07 07:35:00|89470.8|89420.8|89566.5|89541.5|89591.8|89545.4|89465.9|89415.9|1715
1646638800000|2022-03-07 07:40:00|89566|89541|89647.4|89597.4|89702.4|89652.4|89565.6|89532.5|1770
1646639100000|2022-03-07 07:45:00|89647.9|89597.9|89589.2|89539.2|89658.8|89608.8|89577.9|89527.9|1569
1646639400000|2022-03-07 07:50:00|89589.3|89539.3|89618.5|89568.5|89629.7|89579.7|89565.8|89515.8|1585
1646639700000|2022-03-07 07:55:00|89618.8|89568.8|89796.1|89746.1|89797.7|89747.7|89609.1|89559.1|1898
1646640000000|2022-03-07 08:00:00|89795.3|89745.3|89684|89634|89795.3|89745.3|89648.1|89598.1|2094
1646640300000|2022-03-07 08:05:00|89683.7|89633.7|89714|89664|89722.7|89672.7|89619.4|89569.4|1898
1646640600000|2022-03-07 08:10:00|89713.4|89663.4|89950.7|89900.7|89999.7|89949.7|89707.1|89657.1|2092
1646640900000|2022-03-07 08:15:00|89953.5|89903.5|89917.4|89867.4|90003.6|89953.6|89912.7|89862.7|1977
1646641200000|2022-03-07 08:20:00|89918.3|89868.3|89936.5|89886.5|89992.6|89942.6|89876.8|89826.8|1908
1646641500000|2022-03-07 08:25:00|89935.3|89885.3|90008.4|89958.4|90010.9|89960.9|89867.4|89817.4|1966
1646641800000|2022-03-07 08:30:00|90006.1|89956.1|90069.2|90019.2|90165.2|90115.2|89983.9|89933.9|1863
1646642100000|2022-03-07 08:35:00|90068.8|90018.8|90070.2|90020.2|90072.1|90022.1|89991.4|89941.4|1907
1646642400000|2022-03-07 08:40:00|90070.6|90020.6|90154|90104|90163.8|90113.8|90043.5|89993.5|1917
1646642700000|2022-03-07 08:45:00|90154.5|90104.5|90139.9|90089.9|90154.5|90104.5|90083.5|90033.5|1783
1646643000000|2022-03-07 08:50:00|90139.6|90089.6|90135.4|90085.4|90169.4|90119.4|90041.5|89991.5|1698
1646643300000|2022-03-07 08:55:00|90131.7|90081.7|89954.1|89904.1|90134.4|90084.4|89918.2|89868.2|1907
1646643600000|2022-03-07 09:00:00|89951.8|89901.8|90092.5|90042.5|90105.8|90055.8|89932.2|89882.2|1846
1646643900000|2022-03-07 09:05:00|90091.9|90041.9|89870.6|89820.6|90091.9|90041.9|89849.7|89799.7|1967
1646644200000|2022-03-07 09:10:00|89871.6|89821.6|89863.7|89813.7|89915|89865|89817.8|89767.8|1874
1646644500000|2022-03-07 09:15:00|89863.6|89813.6|89887.2|89837.2|89959.8|89909.8|89863.6|89813.6|1770
1646644800000|2022-03-07 09:20:00|89886.7|89836.7|89902.4|89852.4|89913.2|89863.2|89831.1|89781.1|1791
1646645100000|2022-03-07 09:25:00|89903.4|89853.4|89862.7|89812.7|89903.4|89853.4|89808.9|89758.9|1863
1646645400000|2022-03-07 09:30:00|89857.7|89807.7|89932.4|89882.4|89974.4|89924.4|89835.9|89785.9|1808
1646645700000|2022-03-07 09:35:00|89933.2|89883.2|89978.7|89928.7|89989.3|89939.3|89921.8|89871.8|1631
1646646000000|2022-03-07 09:40:00|89979.1|89929.1|90022.3|89972.3|90081.5|90031.5|89957.1|89911.2|1792
1646646300000|2022-03-07 09:45:00|90021.3|89971.3|90066.2|90016.2|90111.1|90061.1|90020|89970|1769
1646646600000|2022-03-07 09:50:00|90065.8|90015.8|90034.6|89984.6|90068.4|90018.4|90021.3|89971.3|1643
1646646900000|2022-03-07 09:55:00|90034.4|89984.4|90032.5|89982.5|90085.9|90035.9|90009.4|89959.4|1694
1646647200000|2022-03-07 10:00:00|90032.3|89982.3|90083.5|90033.5|90098.4|90048.4|90010|89960|1550
1646647500000|2022-03-07 10:05:00|90083.9|90033.9|90081.5|90031.5|90165.5|90115.5|89974.4|89924.4|1728
1646647800000|2022-03-07 10:10:00|90082.1|90032.1|90093.4|90043.4|90154.2|90104.2|90062.3|90012.3|1626
1646648100000|2022-03-07 10:15:00|90093.3|90043.3|90200.1|90150.1|90213.4|90163.4|90090.1|90040.1|1705
1646648400000|2022-03-07 10:20:00|90200|90150|90276.4|90226.4|90276.4|90226.4|90183.4|90133.4|1569
1646648700000|2022-03-07 10:25:00|90276.6|90226.6|90418.7|90368.7|90418.7|90368.7|90271.7|90221.7|1694
1646649000000|2022-03-07 10:30:00|90422.4|90372.4|90483|90433|90514.6|90464.6|90421.3|90371.3|1709
1646649300000|2022-03-07 10:35:00|90482.1|90432.1|90418.1|90368.1|90489.5|90439.5|90405.1|90355.1|1760
1646649600000|2022-03-07 10:40:00|90417.2|90367.2|90405.4|90355.4|90437.1|90387.1|90383.1|90333.1|1616
1646649900000|2022-03-07 10:45:00|90405|90355|90395.7|90345.7|90417.2|90367.2|90376.6|90326.6|1572
1646650200000|2022-03-07 10:50:00|90395.6|90345.6|90383.8|90333.8|90417.2|90367.2|90356.5|90306.5|1585
1646650500000|2022-03-07 10:55:00|90383.4|90333.4|90388.5|90338.5|90422.5|90372.5|90358.7|90308.7|1621
1646650800000|2022-03-07 11:00:00|90388.9|90338.9|90348.8|90298.8|90388.9|90340.9|90344.1|90294.1|1669
1646651100000|2022-03-07 11:05:00|90351.5|90301.5|90240.9|90190.9|90352.4|90302.4|90228.1|90178.1|1643
1646651400000|2022-03-07 11:10:00|90241|90191|90177.4|90127.4|90241|90191|90137.3|90087.3|1622
1646651700000|2022-03-07 11:15:00|90176.1|90126.1|90207.9|90157.9|90288.7|90238.7|90166.3|90116.3|1770
1646652000000|2022-03-07 11:20:00|90207.8|90157.8|90236.2|90186.2|90238.1|90188.1|90150.4|90100.4|1600
1646652300000|2022-03-07 11:25:00|90236|90186|90253.6|90203.6|90263.6|90213.6|90198.3|90155.8|1612
1646652600000|2022-03-07 11:30:00|90253.5|90203.5|90279.3|90229.3|90313.5|90263.5|90249.2|90199.2|1639
1646652900000|2022-03-07 11:35:00|90279.2|90229.2|90316.6|90266.6|90331.2|90281.2|90276.1|90226.1|1612
1646653200000|2022-03-07 11:40:00|90317.4|90267.4|90277.1|90227.1|90319.7|90269.7|90243.7|90202.7|1427
1646653500000|2022-03-07 11:45:00|90277.3|90227.3|90293.1|90243.1|90339.6|90289.6|90263.3|90213.3|1528
1646653800000|2022-03-07 11:50:00|90290.9|90240.9|90222.3|90172.3|90293.6|90243.6|90222.3|90172.3|1687
1646654100000|2022-03-07 11:55:00|90216.6|90166.6|89989.6|89939.6|90229.2|90179.2|89980.5|89930.5|2020
1646654400000|2022-03-07 12:00:00|89989.9|89939.9|89810.7|89760.7|90087.7|90037.7|89798.9|89748.9|2002
1646654700000|2022-03-07 12:05:00|89813.2|89763.2|89924.7|89874.7|89969|89919|89811.2|89761.2|2081
1646655000000|2022-03-07 12:10:00|89925.1|89875.1|89978.2|89928.2|89992.2|89942.2|89900.2|89850.2|1837
1646655300000|2022-03-07 12:15:00|89977.4|89927.4|89833.9|89783.9|90000.9|89950.9|89806.1|89756.1|1880
1646655600000|2022-03-07 12:20:00|89834.4|89784.4|89886.8|89836.8|89894.2|89844.2|89746.4|89696.4|1877
1646655900000|2022-03-07 12:25:00|89887|89837|89794.1|89744.1|89901.4|89851.4|89779.3|89729.3|1988
1646656200000|2022-03-07 12:30:00|89797.6|89747.6|89750.2|89700.2|89835|89785|89709.2|89659.2|2050
1646656500000|2022-03-07 12:35:00|89749.4|89699.4|89770.6|89720.6|89787.5|89737.5|89688.6|89638.6|2190
1646656800000|2022-03-07 12:40:00|89772.5|89722.5|89937.1|89887.1|89987.8|89937.8|89740.9|89690.9|2087
1646657100000|2022-03-07 12:45:00|89937.4|89887.4|89940.1|89890.1|90018.7|89968.7|89899|89849|2159
1646657400000|2022-03-07 12:50:00|89939.2|89889.2|89929.9|89879.9|90006.5|89956.5|89849.2|89799.2|2020
1646657700000|2022-03-07 12:55:00|89929.2|89879.2|89969.4|89919.4|89999.8|89949.8|89874.2|89824.2|2117
1646658000000|2022-03-07 13:00:00|89968.8|89918.8|90034.6|89984.6|90055.2|90005.2|89927.6|89877.6|2031
1646658300000|2022-03-07 13:05:00|90036|89986|90145|90095|90157.1|90107.1|90010.9|89960.9|2077
1646658600000|2022-03-07 13:10:00|90145.9|90095.9|90259.2|90209.2|90297.4|90247.4|90106.7|90058.1|1934
1646658900000|2022-03-07 13:15:00|90258.9|90208.9|90254.7|90204.7|90326.4|90276.4|90232.5|90182.5|1972
1646659200000|2022-03-07 13:20:00|90250.2|90200.2|90264.7|90214.7|90286.5|90236.5|90128.4|90078.4|2100
1646659500000|2022-03-07 13:25:00|90264.3|90214.3|90176.7|90126.7|90275|90232|90135.9|90085.9|1997
1646659800000|2022-03-07 13:30:00|90175.8|90125.8|90090.1|90040.1|90221|90171|90090.1|90040.1|1982
1646660100000|2022-03-07 13:35:00|90092.9|90042.9|89998.6|89948.6|90111.4|90061.4|89985.8|89935.8|1843
1646660400000|2022-03-07 13:40:00|89996.7|89946.7|90142.6|90092.6|90201.6|90151.6|89984.1|89944.7|1962
1646660700000|2022-03-07 13:45:00|90146|90096|90109.5|90059.5|90187.6|90152.9|90085.3|90035.6|2006
1646661000000|2022-03-07 13:50:00|90108.2|90058.2|90069.5|90019.5|90187.7|90137.7|90029.7|89979.7|2016
1646661300000|2022-03-07 13:55:00|90068|90018|90161.3|90111.3|90164.2|90114.2|90035.4|89989.7|1970
1646661600000|2022-03-07 14:00:00|90155.6|90105.6|90119.1|90069.1|90233.2|90183.2|90104.2|90054.2|2047
1646661900000|2022-03-07 14:05:00|90117.6|90067.6|90095|90045|90137.2|90087.2|90060.3|90010.3|2006
1646662200000|2022-03-07 14:10:00|90096.7|90046.7|90173.5|90123.5|90175.1|90125.1|90095.6|90045.6|1827
1646662500000|2022-03-07 14:15:00|90167.7|90117.7|90211.6|90161.6|90234.7|90184.7|90114.2|90064.2|1848
1646662800000|2022-03-07 14:20:00|90208.1|90158.1|90105.7|90055.7|90223.6|90173.6|90067.9|90017.9|1967
1646663100000|2022-03-07 14:25:00|90105.1|90055.1|90186.2|90136.2|90253|90203|90103.1|90053.1|2014
1646663400000|2022-03-07 14:30:00|90186.7|90136.7|90289.6|90239.6|90339.1|90289.1|90181.2|90131.2|2107
1646663700000|2022-03-07 14:35:00|90285.3|90235.3|90315.2|90265.2|90356.5|90311.4|90263.9|90213.9|1927
1646664000000|2022-03-07 14:40:00|90319.3|90269.3|90420.1|90370.1|90441.1|90395.9|90299|90249|1948
1646664300000|2022-03-07 14:45:00|90423.2|90373.2|90526|90476|90558.4|90508.4|90423.1|90373.1|1978
1646664600000|2022-03-07 14:50:00|90525.8|90475.8|90379.6|90329.6|90528.9|90478.9|90346.1|90296.1|1870
1646664900000|2022-03-07 14:55:00|90379.3|90329.3|90343.8|90293.8|90397.1|90347.1|90278.4|90235.3|1845
1646665200000|2022-03-07 15:00:00|90344|90294|90186.7|90136.7|90376.8|90326.8|90180.8|90130.8|2040
1646665500000|2022-03-07 15:05:00|90186.8|90136.8|90236.4|90186.4|90300.5|90250.5|90186|90136|1846
1646665800000|2022-03-07 15:10:00|90236.8|90186.8|90308.4|90258.4|90322.6|90272.6|90225.5|90182.3|1945
1646666100000|2022-03-07 15:15:00|90308|90258|90375.6|90325.6|90377.2|90327.2|90286.8|90236.8|1836
1646666400000|2022-03-07 15:20:00|90376.1|90326.1|90291.4|90241.4|90376.1|90326.1|90211|90161|1887
1646666700000|2022-03-07 15:25:00|90290|90240|90402.5|90352.5|90463.6|90413.6|90288.5|90238.5|2012
1646667000000|2022-03-07 15:30:00|90402.8|90352.8|90419.3|90369.3|90445.4|90395.4|90366.1|90316.1|2027
1646667300000|2022-03-07 15:35:00|90419.2|90369.2|90312.5|90262.5|90419.2|90369.2|90294.6|90244.6|1736
1646667600000|2022-03-07 15:40:00|90312.6|90262.6|90389.4|90339.4|90425.3|90375.3|90277.8|90227.8|1729
1646667900000|2022-03-07 15:45:00|90389.6|90339.6|90470.2|90420.2|90478.1|90428.1|90367.3|90317.3|1815
1646668200000|2022-03-07 15:50:00|90469.7|90419.7|90449.9|90399.9|90496.4|90446.4|90374.7|90324.7|2000
1646668500000|2022-03-07 15:55:00|90452.3|90402.3|90453|90403|90485.5|90435.5|90410.6|90360.6|1970
1646668800000|2022-03-07 16:00:00|90454.1|90404.1|90424.4|90374.4|90511.1|90461.1|90422.5|90372.5|1953
1646669100000|2022-03-07 16:05:00|90424.5|90374.5|90407.5|90357.5|90434.9|90384.9|90373|90323|1623
1646669400000|2022-03-07 16:10:00|90408.6|90358.6|90430.3|90380.3|90443.5|90393.5|90387.3|90337.3|1498
1646669700000|2022-03-07 16:15:00|90431|90381|90382|90332|90480.5|90430.5|90329.5|90279.5|1633
1646670000000|2022-03-07 16:20:00|90382.2|90332.2|90407.6|90357.6|90432.3|90382.3|90372.7|90322.7|1457
1646670300000|2022-03-07 16:25:00|90406.2|90356.2|90428.1|90378.1|90442.3|90392.3|90381.8|90331.8|1603
1646670600000|2022-03-07 16:30:00|90427.6|90377.6|90558|90508|90660|90588.3|90420.6|90370.6|1747
1646670900000|2022-03-07 16:35:00|90556.4|90506.4|90586.9|90536.9|90593|90543|90512.6|90462.6|1735
1646671200000|2022-03-07 16:40:00|90586.6|90536.6|90608.8|90558.8|90629.9|90579.9|90495.6|90445.6|1910
1646671500000|2022-03-07 16:45:00|90606.7|90556.7|90576.8|90526.8|90659|90609|90417.2|90367.2|1970
1646671800000|2022-03-07 16:50:00|90576.7|90526.7|90585.1|90535.1|90618.5|90568.5|90565.6|90515.6|1722
1646672100000|2022-03-07 16:55:00|90584.9|90534.9|90574.1|90524.1|90648.1|90598.1|90569.2|90519.2|1744
1646672400000|2022-03-07 17:00:00|90574|90524|90509.6|90459.6|90590.8|90540.8|90502.5|90452.5|1770
1646672700000|2022-03-07 17:05:00|90510.4|90460.4|90588.7|90538.7|90642.6|90592.6|90508.5|90458.5|1537
1646673000000|2022-03-07 17:10:00|90588.4|90538.4|90533.9|90483.9|90589.2|90539.2|90525.3|90475.3|1430
1646673300000|2022-03-07 17:15:00|90533|90483|90522.9|90472.9|90534.7|90484.7|90488.4|90438.4|1405
1646673600000|2022-03-07 17:20:00|90523.5|90473.5|90549.5|90499.5|90564|90514|90506.4|90456.4|1573
1646673900000|2022-03-07 17:25:00|90548.4|90498.4|90567.4|90517.4|90578.4|90528.4|90528|90478|1710
1646674200000|2022-03-07 17:30:00|90565.8|90515.8|90562.8|90512.8|90576.7|90526.7|90551.1|90501.1|1781
1646674500000|2022-03-07 17:35:00|90562.9|90512.9|90560.2|90510.2|90572.1|90522.1|90531.7|90481.7|1968
1646674800000|2022-03-07 17:40:00|90562.2|90512.2|90554.6|90504.6|90573.2|90523.2|90530.5|90480.5|1609
1646675100000|2022-03-07 17:45:00|90555.2|90505.2|90542.6|90492.6|90584.2|90534.2|90513.1|90463.1|1558
1646675400000|2022-03-07 17:50:00|90542.7|90492.7|90470|90420|90549.9|90499.9|90379.5|90299.5|1887
1646675700000|2022-03-07 17:55:00|90469.8|90419.8|90556.9|90506.9|90618.8|90541.3|90455.8|90405.8|2048
1646676000000|2022-03-07 18:00:00|90556.3|90506.3|90483.7|90433.7|90569.3|90519.3|90483.6|90433.6|1789
1646676300000|2022-03-07 18:05:00|90483.8|90433.8|90401.4|90351.4|90491.2|90441.2|90398.6|90348.6|1827
1646676600000|2022-03-07 18:10:00|90400.3|90350.3|90468.6|90418.6|90474.6|90424.6|90388.5|90338.5|1768
1646676900000|2022-03-07 18:15:00|90468.7|90418.7|90541.1|90491.1|90548.5|90498.5|90468.7|90418.7|1619
1646677200000|2022-03-07 18:20:00|90540.7|90490.7|90415.7|90365.7|90558.5|90508.5|90381.2|90295.2|1842
1646677500000|2022-03-07 18:25:00|90416.6|90366.6|90350.6|90300.6|90430.5|90380.5|90300.3|90239.2|1985
1646677800000|2022-03-07 18:30:00|90350.3|90300.3|90314.6|90264.6|90356.1|90306.1|90309.3|90259.3|1088
1646678100000|2022-03-07 18:35:00|90315|90265|90355.2|90305.2|90358.4|90308.4|90299.2|90249.2|1150
1646678400000|2022-03-07 18:40:00|90356.3|90306.3|90357.8|90307.8|90369.1|90337.8|90292.8|90242.8|1103
1646678700000|2022-03-07 18:45:00|90358.5|90308.5|90335.2|90285.2|90361.9|90311.9|90325.7|90275.7|966
1646679000000|2022-03-07 18:50:00|90334.7|90284.7|90328|90278|90348.4|90298.4|90302.7|90252.7|877
1646679300000|2022-03-07 18:55:00|90328.3|90278.3|90439.5|90389.5|90559.1|90509.1|90323.6|90273.6|1029
1646679600000|2022-03-07 19:00:00|90439.8|90389.8|90489.6|90439.6|90501.9|90451.9|90434.3|90384.3|1001
1646679900000|2022-03-07 19:05:00|90489.3|90439.3|90464.1|90414.1|90497.1|90447.1|90453.6|90403.6|909
1646680200000|2022-03-07 19:10:00|90463.7|90413.7|90424|90374|90464.2|90414.2|90422|90372|884
1646680500000|2022-03-07 19:15:00|90423.9|90373.9|90440|90390|90444.3|90394.3|90398.9|90348.9|897
1646680800000|2022-03-07 19:20:00|90440.3|90390.3|90533.1|90483.1|90543|90494.7|90440.3|90390.3|1056
1646681100000|2022-03-07 19:25:00|90534.4|90484.4|90555.2|90505.2|90569.1|90519.1|90533.1|90483.1|1117
1646681400000|2022-03-07 19:30:00|90555.6|90505.6|90632.1|90582.1|90632.1|90582.1|90547.3|90500|1088
1646681700000|2022-03-07 19:35:00|90632.2|90582.2|90574.4|90524.4|90659.2|90609.2|90574.4|90524.4|1057
1646682000000|2022-03-07 19:40:00|90573.6|90523.6|90541.6|90491.6|90584.8|90534.8|90532|90482|956
1646682300000|2022-03-07 19:45:00|90540.8|90490.8|90486.6|90436.6|90545.1|90495.1|90484|90434|1054
1646682600000|2022-03-07 19:50:00|90486.4|90436.4|90533.4|90483.4|90535.8|90493.2|90477.1|90427.1|1060
1646682900000|2022-03-07 19:55:00|90533.1|90483.1|90616.2|90566.2|90633.6|90583.6|90492.1|90442.1|1130
1646683200000|2022-03-07 20:00:00|90617.2|90567.2|90582.8|90532.8|90625.1|90575.1|90580.8|90530.8|1075
1646683500000|2022-03-07 20:05:00|90583.4|90533.4|90579|90529|90592.1|90542.1|90549.6|90499.6|1068
1646683800000|2022-03-07 20:10:00|90579.5|90529.5|90548.4|90498.4|90607.1|90557.1|90546.4|90496.4|925
1646684100000|2022-03-07 20:15:00|90548.2|90498.2|90554|90504|90576.9|90526.9|90528.3|90478.3|1027
1646684400000|2022-03-07 20:20:00|90554.9|90504.9|90530.2|90480.2|90559.3|90509.3|90524|90474|872
1646684700000|2022-03-07 20:25:00|90527.4|90477.4|90496.1|90446.1|90538.4|90488.4|90483.3|90433.3|944
1646685000000|2022-03-07 20:30:00|90496.8|90446.8|90542|90492|90555.2|90505.2|90495.7|90445.7|895
1646685300000|2022-03-07 20:35:00|90542.2|90492.2|90516.2|90466.2|90545.3|90495.3|90504.7|90454.7|885
1646685600000|2022-03-07 20:40:00|90516.1|90466.1|90442.8|90392.8|90538.4|90488.4|90441.1|90391.1|1002
1646685900000|2022-03-07 20:45:00|90441.1|90391.1|90471.6|90421.6|90474.8|90424.8|90431.8|90381.8|972
1646686200000|2022-03-07 20:50:00|90471.7|90421.7|90453.9|90403.9|90478.2|90428.2|90448.6|90398.6|1071
1646686500000|2022-03-07 20:55:00|90453.8|90403.8|90430.4|90380.4|90454.7|90404.7|90400|90350|1065
1646686800000|2022-03-07 21:00:00|90440|90390|90460.8|90410.8|90464.8|90414.8|90408.1|90358.1|642
1646687100000|2022-03-07 21:05:00|90460.7|90410.7|90527.6|90477.6|90528.1|90478.1|90459.3|90409.3|504
1646687400000|2022-03-07 21:10:00|90527.1|90477.1|90546.4|90496.4|90564.9|90514.9|90525.8|90475.8|429
1646687700000|2022-03-07 21:15:00|90546.7|90496.7|90558|90508|90558|90508|90532.6|90482.6|348
1646688000000|2022-03-07 21:20:00|90557.3|90507.3|90572.6|90522.6|90577.4|90527.4|90554.2|90504.2|365
1646688300000|2022-03-07 21:25:00|90572.7|90522.7|90583.9|90533.9|90633.6|90550.9|90563.3|90489.1|500
1646688600000|2022-03-07 21:30:00|90588.5|90538.5|90640|90514.6|90648.3|90558.8|90575.3|90488.1|456
1646688900000|2022-03-07 21:35:00|90600.1|90550.1|90628.2|90578.2|90659.2|90582.7|90592.7|90501|479
1646689200000|2022-03-07 21:40:00|90628.5|90578.5|90634|90584|90680.5|90592|90613.6|90524.7|408
1646689500000|2022-03-07 21:45:00|90633.9|90583.9|90621.5|90571.5|90704.9|90600.2|90613.6|90511.4|511
1646689800000|2022-03-07 21:50:00|90620.5|90570.5|90709.6|90545.5|90731.7|90614.7|90619.1|90526.2|495
1646690100000|2022-03-07 21:55:00|90706.9|90546.9|90673.3|90473.3|90741.1|90563|90673.3|90473.3|500
1646690400000|2022-03-07 22:00:00|90676.2|90476.2|90646|90446|90676.2|90476.2|90593.9|90393.9|85
1646690700000|2022-03-07 22:05:00|90645.9|90445.9|90638.9|90438.9|90655|90455|90623|90423|146
1646691000000|2022-03-07 22:10:00|90647.5|90447.5|90646|90446|90698.5|90498.5|90617.9|90417.9|193
1646691300000|2022-03-07 22:15:00|90650.7|90450.7|90630|90430|90698.7|90498.7|90620.7|90420.7|125
1646691600000|2022-03-07 22:20:00|90627.1|90427.1|90655.4|90455.4|90677.1|90477.1|90623.1|90423.1|60
1646691900000|2022-03-07 22:25:00|90631.3|90431.3|90650.2|90450.2|90676.3|90476.3|90616.8|90416.8|71
1646692200000|2022-03-07 22:30:00|90653.3|90453.3|90584.3|90384.3|90674.5|90474.5|90528.7|90328.7|311
1646692500000|2022-03-07 22:35:00|90584.5|90384.5|90468.3|90268.3|90693.2|90493.2|90460.6|90260.6|73
1646692800000|2022-03-07 22:40:00|90511.3|90311.3|90519.7|90319.7|90602|90402|90493.7|90293.7|118
1646693100000|2022-03-07 22:45:00|90492.5|90292.5|90576.5|90376.5|90598.9|90398.9|90478.8|90278.8|27
1646693400000|2022-03-07 22:50:00|90578.1|90378.1|90572.2|90372.2|90612.4|90412.4|90504.7|90304.7|188
1646693700000|2022-03-07 22:55:00|90580.5|90380.5|90583.3|90383.3|90626.7|90426.7|90506.8|90306.8|250
1646694000000|2022-03-07 23:00:00|90584.8|90384.8|90630.9|90430.9|90670.6|90470.6|90584.6|90384.6|597
1646694300000|2022-03-07 23:05:00|90630.6|90430.6|90626.9|90426.9|90647.4|90447.4|90609.4|90409.4|426
1646694600000|2022-03-07 23:10:00|90618.9|90418.9|90603.6|90403.6|90644.2|90444.2|90595.6|90402.7|413
1646694900000|2022-03-07 23:15:00|90605|90407.6|90657.8|90464.8|90669.9|90475.9|90571.4|90406.6|584
1646695200000|2022-03-07 23:20:00|90653.1|90466.4|90648.9|90470.3|90691.3|90494.8|90636.6|90458.3|545
1646695500000|2022-03-07 23:25:00|90652.6|90470|90640.5|90456.5|90685.6|90491.8|90618.9|90448.1|441
1646695800000|2022-03-07 23:30:00|90646.5|90453.8|90640.4|90483.8|90658.8|90520.2|90570.2|90439.1|630
1646696100000|2022-03-07 23:35:00|90637.4|90482.7|90568.9|90518.9|90661|90518.9|90564.3|90461|459
1646696400000|2022-03-07 23:40:00|90620|90480.3|90582|90440.2|90640.1|90492.2|90571.9|90428.2|647
1646696700000|2022-03-07 23:45:00|90582.1|90445.7|90590.4|90445.7|90612.3|90473.8|90522|90420.1|863
1646697000000|2022-03-07 23:50:00|90587.8|90446|90515.5|90465.5|90615.9|90490.3|90512.6|90418.9|645
1646697300000|2022-03-07 23:55:00|90565.2|90422.8|90542|90406.9|90584.6|90463.2|90504.8|90405.5|491
1646697600000|2022-03-08 00:00:00|90496.1|90446.1|90590.8|90448.7|90634|90474|90494.6|90406|847
1646697900000|2022-03-08 00:05:00|90591.1|90448.8|90512.5|90462.5|90625.7|90466|90495.3|90395.2|801
1646698200000|2022-03-08 00:10:00|90558.9|90424.6|90504.8|90454.8|90588|90481.7|90497.1|90411.8|566
1646698500000|2022-03-08 00:15:00|90504.6|90454.6|90479|90429|90566.6|90479|90479|90390.1|615
1646698800000|2022-03-08 00:20:00|90478.3|90428.3|90473.2|90335.4|90533.6|90433.5|90418.3|90304.5|560
1646699100000|2022-03-08 00:25:00|90485.3|90330.2|90564.3|90411.2|90566.6|90447.9|90464.4|90328.5|657
1646699400000|2022-03-08 00:30:00|90557|90420|90560.8|90415.4|90582|90466.3|90496|90399.7|545
1646699700000|2022-03-08 00:35:00|90542.5|90417.1|90572.5|90435.5|90603.5|90477.8|90501.1|90406.3|758
1646700000000|2022-03-08 00:40:00|90573.3|90435.8|90626.1|90462.8|90652.3|90490.9|90540.9|90422|670
1646700300000|2022-03-08 00:45:00|90628.9|90460.2|90625.7|90487.6|90700.2|90547.1|90597.1|90455.8|749
1646700600000|2022-03-08 00:50:00|90621.7|90488.2|90661.9|90515.5|90677|90558|90601.7|90472.7|781
1646700900000|2022-03-08 00:55:00|90688.1|90528.1|90633|90490.6|90691.3|90567|90570.5|90471.7|710
1646701200000|2022-03-08 01:00:00|90642.6|90477.5|90628|90482.2|90653.3|90500.7|90597.3|90447|1391
1646701500000|2022-03-08 01:05:00|90630.3|90482.3|90630.7|90459.2|90693.5|90532.7|90595.8|90428.6|1391
1646701800000|2022-03-08 01:10:00|90631.6|90461.1|90592.8|90432.4|90635.4|90481.4|90581.6|90426.9|1549
1646702100000|2022-03-08 01:15:00|90584.9|90442|90482.2|90432.2|90602.6|90496.7|90460.8|90386|1036
1646702400000|2022-03-08 01:20:00|90481.9|90431.9|90410.5|90360.5|90492.4|90439.5|90320.8|90219.7|943
1646702700000|2022-03-08 01:25:00|90410.6|90360.6|90367.7|90317.7|90475.7|90425.7|90352.8|90268.9|937
1646703000000|2022-03-08 01:30:00|90373.5|90323.5|90399.1|90349.1|90436.3|90351.7|90368.1|90302.5|806
1646703300000|2022-03-08 01:35:00|90399|90349|90438.1|90388.1|90442.6|90392.6|90386.1|90336.1|912
1646703600000|2022-03-08 01:40:00|90438.2|90388.2|90375.1|90325.1|90456.8|90402.4|90369.4|90287.8|840
1646703900000|2022-03-08 01:45:00|90375.3|90325.3|90310.9|90260.9|90419.7|90332.7|90304.4|90221.8|931
1646704200000|2022-03-08 01:50:00|90349|90222.4|90329.7|90279.7|90366.8|90282.7|90306.4|90222.2|898
1646704500000|2022-03-08 01:55:00|90330|90280|90326.7|90276.7|90391.6|90298.7|90324.8|90232.6|861
1646704800000|2022-03-08 02:00:00|90326.6|90276.6|90322.6|90272.6|90386.5|90290.5|90319.3|90231.4|896
1646705100000|2022-03-08 02:05:00|90321.9|90271.9|90288.5|90238.5|90354.6|90281.9|90288.4|90202.6|860
1646705400000|2022-03-08 02:10:00|90288.8|90238.8|90267.7|90217.7|90341|90249.6|90255.9|90165.9|840
1646705700000|2022-03-08 02:15:00|90267.5|90217.5|90327.3|90186|90330.7|90228.6|90257.9|90160|744
1646706000000|2022-03-08 02:20:00|90319.9|90184.6|90267.2|90217.2|90331.2|90233.5|90262.5|90181.5|629
1646706300000|2022-03-08 02:25:00|90267|90217|90298.8|90248.8|90333.3|90261|90264.9|90182.3|800
1646706600000|2022-03-08 02:30:00|90298.3|90248.3|90306.8|90256.8|90349.8|90263.4|90282.3|90199.4|867
1646706900000|2022-03-08 02:35:00|90306.7|90256.7|90292|90242|90349.7|90266|90275.2|90191|863
1646707200000|2022-03-08 02:40:00|90292.6|90242.6|90287.8|90237.8|90346|90266|90279.2|90190.5|781
1646707500000|2022-03-08 02:45:00|90287.9|90237.9|90325.9|90275.9|90364.4|90284.2|90287.8|90220.3|821
1646707800000|2022-03-08 02:50:00|90326.2|90276.2|90362.8|90237|90375.6|90285.5|90319.7|90232.3|752
1646708100000|2022-03-08 02:55:00|90326.9|90276.9|90336.1|90286.1|90398.5|90313.6|90315.6|90229.8|1005
1646708400000|2022-03-08 03:00:00|90339.4|90289.4|90328.7|90278.7|90402.9|90314.3|90327.2|90248.8|833
1646708700000|2022-03-08 03:05:00|90327.8|90277.8|90323.1|90273.1|90369.2|90293.1|90313.8|90220.2|732
1646709000000|2022-03-08 03:10:00|90323.3|90273.3|90323.6|90273.6|90365.6|90290|90316.7|90235.9|804
1646709300000|2022-03-08 03:15:00|90323.7|90273.7|90367.3|90317.3|90425|90319.2|90323.2|90234.3|790
1646709600000|2022-03-08 03:20:00|90405.8|90279|90391.9|90341.9|90431.2|90345.5|90356.6|90272.1|675
1646709900000|2022-03-08 03:25:00|90391.7|90341.7|90394.7|90344.7|90434|90346.7|90379.4|90295.3|846
1646710200000|2022-03-08 03:30:00|90390.6|90340.6|90300.3|90250.3|90417.8|90346.5|90280.2|90209.8|1015
1646710500000|2022-03-08 03:35:00|90300.7|90250.7|90305.6|90255.6|90312.6|90262.6|90281.4|90231.4|721
1646710800000|2022-03-08 03:40:00|90306.2|90256.2|90340.4|90290.4|90392.1|90303.2|90285.2|90216.5|954
1646711100000|2022-03-08 03:45:00|90341.4|90291.4|90370.4|90320.4|90425|90332.6|90336|90261.4|777
1646711400000|2022-03-08 03:50:00|90370.2|90320.2|90371.2|90321.2|90417.7|90329.7|90362|90289.1|586
1646711700000|2022-03-08 03:55:00|90373.7|90323.7|90376.8|90326.8|90408.9|90328.2|90363.7|90278|613
1646712000000|2022-03-08 04:00:00|90376.2|90326.2|90377.6|90327.6|90411.2|90333.7|90368.7|90286.1|640
1646712300000|2022-03-08 04:05:00|90377.5|90327.5|90383.8|90333.8|90424.8|90342.6|90371.8|90287.9|576
1646712600000|2022-03-08 04:10:00|90384|90334|90384.2|90334.2|90425.1|90346.9|90377.8|90288.8|676
1646712900000|2022-03-08 04:15:00|90382.7|90332.7|90381.4|90331.4|90430.9|90342.4|90376.6|90290.3|701
1646713200000|2022-03-08 04:20:00|90380.4|90330.4|90380.8|90330.8|90422.9|90345.8|90376.5|90287.1|752
1646713500000|2022-03-08 04:25:00|90381.2|90331.2|90378.1|90328.1|90427|90336.4|90369.9|90279.8|688
1646713800000|2022-03-08 04:30:00|90377.9|90327.9|90383.4|90333.4|90420.4|90337.7|90375.2|90292.2|556
1646714100000|2022-03-08 04:35:00|90383.5|90333.5|90381.8|90331.8|90422.6|90344.5|90375.1|90284.6|741
1646714400000|2022-03-08 04:40:00|90385.4|90335.4|90385.6|90335.6|90425.1|90338.7|90376.6|90290.9|758
1646714700000|2022-03-08 04:45:00|90383.3|90333.3|90398.8|90348.8|90441|90363.6|90381.4|90294.1|805
1646715000000|2022-03-08 04:50:00|90399.2|90349.2|90395.4|90345.4|90452.2|90357.7|90389.4|90300|725
1646715300000|2022-03-08 04:55:00|90432.7|90306.7|90400.4|90350.4|90445|90357.6|90385.9|90294.8|666
1646715600000|2022-03-08 05:00:00|90399.5|90349.5|90407.8|90357.8|90448.1|90364.8|90390.3|90296.3|693
1646715900000|2022-03-08 05:05:00|90407.2|90357.2|90472|90422|90475.3|90425.3|90400.8|90320|921
1646716200000|2022-03-08 05:10:00|90470.4|90420.4|90484.7|90434.7|90506.6|90440.1|90457|90375.6|899
1646716500000|2022-03-08 05:15:00|90488.8|90438.8|90494.1|90444.1|90537.6|90461.1|90481|90400.6|926
1646716800000|2022-03-08 05:20:00|90495.2|90445.2|90494.9|90444.9|90537.9|90450|90485.2|90410.2|711
1646717100000|2022-03-08 05:25:00|90493.8|90443.8|90522.7|90472.7|90526.8|90476.8|90493.6|90443.6|814
1646717400000|2022-03-08 05:30:00|90522.4|90472.4|90503.7|90453.7|90524.9|90474.9|90486.8|90436.8|706
1646717700000|2022-03-08 05:35:00|90501.4|90451.4|90500|90450|90517.4|90467.4|90489.8|90439.8|704
1646718000000|2022-03-08 05:40:00|90499.8|90449.8|90507.6|90457.6|90522.8|90472.8|90482.9|90432.9|667
1646718300000|2022-03-08 05:45:00|90508.1|90458.1|90509.7|90459.7|90551.6|90491.8|90496.3|90424.5|758
1646718600000|2022-03-08 05:50:00|90510.2|90460.2|90482.4|90432.4|90515.5|90465.5|90451.9|90401.9|727
1646718900000|2022-03-08 05:55:00|90485.3|90435.3|90502.4|90452.4|90516.6|90466.6|90475.3|90425.3|817
1646719200000|2022-03-08 06:00:00|90506.1|90456.1|90480.2|90430.2|90506.1|90456.1|90371.8|90321.8|922
1646719500000|2022-03-08 06:05:00|90480.7|90430.7|90483.8|90433.8|90491.6|90441.6|90464.9|90414.9|808
1646719800000|2022-03-08 06:10:00|90483.9|90433.9|90510.8|90460.8|90513.3|90463.3|90481.6|90431.6|906
1646720100000|2022-03-08 06:15:00|90510.7|90460.7|90535.9|90485.9|90554.6|90504.6|90493.8|90443.8|900
1646720400000|2022-03-08 06:20:00|90535.8|90485.8|90560.7|90510.7|90560.7|90510.7|90511.1|90461.1|1030
1646720700000|2022-03-08 06:25:00|90560.6|90510.6|90659|90609|90702.7|90652.7|90544.1|90494.1|982
1646721000000|2022-03-08 06:30:00|90657.2|90607.2|90663.8|90613.8|90669.9|90619.9|90600.5|90550.5|886
1646721300000|2022-03-08 06:35:00|90663.9|90613.9|90676|90626|90680.3|90630.3|90636.7|90586.7|886
1646721600000|2022-03-08 06:40:00|90675.5|90625.5|90656.3|90606.3|90678.4|90628.4|90639.2|90589.2|772
1646721900000|2022-03-08 06:45:00|90656.2|90606.2|90629.2|90579.2|90708|90658|90620.7|90570.7|1021
1646722200000|2022-03-08 06:50:00|90630.4|90580.4|90673.1|90623.1|90709.2|90654.7|90600.7|90550.7|864
1646722500000|2022-03-08 06:55:00|90673.6|90623.6|90761.2|90561.2|90778|90661.9|90601|90511.3|960
1646722800000|2022-03-08 07:00:00|90749.8|90549.8|90723.8|90673.8|90760.5|90677.4|90628.1|90428.1|1625
1646723100000|2022-03-08 07:05:00|90724|90674|90763.1|90713.1|90781|90731|90718.4|90668.4|1653
1646723400000|2022-03-08 07:10:00|90762.6|90712.6|90827.3|90777.3|90838|90788|90759.6|90709.6|1696
1646723700000|2022-03-08 07:15:00|90827.1|90777.1|90692.6|90642.6|90828.5|90778.5|90687|90637|1666
1646724000000|2022-03-08 07:20:00|90693.6|90643.6|90593.5|90543.5|90693.6|90643.6|90576.7|90526.7|1679
1646724300000|2022-03-08 07:25:00|90593.4|90543.4|90419.8|90369.8|90600|90550|90419.4|90369.4|1545
1646724600000|2022-03-08 07:30:00|90419.6|90369.6|90411.4|90361.4|90434.6|90384.6|90348.6|90257.2|2061
1646724900000|2022-03-08 07:35:00|90411|90361|90414.3|90364.3|90438.7|90388.7|90367.6|90317.6|1653
1646725200000|2022-03-08 07:40:00|90414.4|90364.4|90410.8|90360.8|90472.1|90422.1|90392|90342|1822
1646725500000|2022-03-08 07:45:00|90408|90358|90490.9|90440.9|90494.4|90444.4|90391.4|90341.4|1752
1646725800000|2022-03-08 07:50:00|90491.1|90441.1|90549.5|90499.5|90564.2|90514.2|90487.2|90437.2|1600
1646726100000|2022-03-08 07:55:00|90550.6|90500.6|90581.1|90531.1|90599.7|90549.7|90469.4|90419.4|1852
1646726400000|2022-03-08 08:00:00|90580.4|90530.4|90484.8|90434.8|90602.7|90552.7|90480|90430|2038
1646726700000|2022-03-08 08:05:00|90485|90435|90452.6|90402.6|90494.8|90444.8|90412.8|90362.8|1950
1646727000000|2022-03-08 08:10:00|90453.2|90403.2|90070.9|90020.9|90464|90414|90003.6|89953.6|2296
1646727300000|2022-03-08 08:15:00|90069.7|90019.7|90143.9|90093.9|90262|90212|90069.7|90019.7|2183
1646727600000|2022-03-08 08:20:00|90143.8|90093.8|90025.9|89975.9|90147.4|90097.4|90011|89961|2135
1646727900000|2022-03-08 08:25:00|90025.6|89975.6|89989.8|89939.8|90091.3|90041.3|89971.4|89921.4|2068
1646728200000|2022-03-08 08:30:00|89988.8|89938.8|90081.1|90031.1|90103|90053|89981.8|89931.8|2130
1646728500000|2022-03-08 08:35:00|90081.3|90031.3|89978.3|89928.3|90085.2|90035.2|89960.6|89910.6|2129
1646728800000|2022-03-08 08:40:00|89977.1|89927.1|90058.4|90008.4|90094.8|90044.8|89885.7|89835.7|1999
1646729100000|2022-03-08 08:45:00|90056.7|90006.7|90089|90064|90108.9|90066.6|89987.8|89944.3|2008
1646729400000|2022-03-08 08:50:00|90088.8|90063.8|90094.9|90044.9|90255|90205|90078.9|90028.9|2182
1646729700000|2022-03-08 08:55:00|90095|90045|90021|89971|90116.3|90078.1|89950.7|89900.7|2046
1646730000000|2022-03-08 09:00:00|90020.7|89970.7|90003.8|89953.8|90039.5|89970.9|89880.3|89831.5|2031
1646730300000|2022-03-08 09:05:00|90003.7|89953.7|90018.9|89968.9|90087.9|90037.9|89950.1|89900.1|2044
1646730600000|2022-03-08 09:10:00|90019.9|89969.9|90028.8|89978.8|90051.4|90004.3|89971.5|89929.8|1832
1646730900000|2022-03-08 09:15:00|90028.9|89978.9|90027.3|89977.3|90036.7|89996.8|89977.8|89927.8|1810
1646731200000|2022-03-08 09:20:00|90028|89978|90037.6|89987.6|90104.3|90054.3|90023.7|89973.7|2021
1646731500000|2022-03-08 09:25:00|90037.4|89987.4|90051|90001|90107.6|90068.7|90021.5|89985.5|1834
1646731800000|2022-03-08 09:30:00|90051.7|90001.7|89989.2|89939.2|90121.1|90087.1|89966.1|89916.1|2019
1646732100000|2022-03-08 09:35:00|89989|89939|89900.5|89850.5|90006.6|89967.7|89900.4|89850.4|2058
1646732400000|2022-03-08 09:40:00|89898.6|89848.6|89983.2|89958.2|89996.2|89958.2|89862.8|89826.2|2019
1646732700000|2022-03-08 09:45:00|89995.2|89945.2|89915|89865|90071|90033.1|89897.8|89859|1851
1646733000000|2022-03-08 09:50:00|89917.1|89867.1|89858.5|89808.5|89945.8|89907.1|89819.3|89782.6|1850
1646733300000|2022-03-08 09:55:00|89858.6|89808.6|89866.3|89816.3|89898.5|89862|89835.4|89787.1|1834
1646733600000|2022-03-08 10:00:00|89863|89813|89855.9|89805.9|89936.3|89896.5|89854.2|89804.3|1899
1646733900000|2022-03-08 10:05:00|89857.9|89807.9|89951.7|89901.7|89953.4|89915.3|89843.6|89805.2|1770
1646734200000|2022-03-08 10:10:00|89951.6|89901.6|89938.6|89888.6|89973|89928.9|89919.3|89873.1|1663
1646734500000|2022-03-08 10:15:00|89938.7|89888.7|90001.8|89951.8|90043|89993|89911.5|89874|1890
1646734800000|2022-03-08 10:20:00|90001.7|89951.7|90026.8|90001.8|90064.4|90016.4|89963.6|89926.2|1792
1646735100000|2022-03-08 10:25:00|90026.9|90001.9|89939|89914|90055.4|90006.6|89923.6|89883.6|1938
1646735400000|2022-03-08 10:30:00|89938.6|89913.6|89967.4|89942.4|90018|89979.1|89938.4|89900.9|1774
1646735700000|2022-03-08 10:35:00|89967.2|89942.2|90063.1|90013.1|90069.4|90031|89963.2|89929.5|1849
1646736000000|2022-03-08 10:40:00|90063.3|90013.3|90055.8|90030.8|90092.3|90053.3|90028.9|89996.7|1825
1646736300000|2022-03-08 10:45:00|90056.2|90031.2|89976|89951|90097.1|90059|89969.6|89928.5|1796
1646736600000|2022-03-08 10:50:00|89975.5|89950.5|89919.2|89894.2|90017.6|89977.4|89883.5|89843|1748
1646736900000|2022-03-08 10:55:00|89918.4|89893.4|89947.4|89897.4|89972.8|89930.5|89856.2|89820.5|1751
1646737200000|2022-03-08 11:00:00|89946.8|89896.8|89929.8|89904.8|89990.9|89953.9|89926|89886.8|1641
1646737500000|2022-03-08 11:05:00|89943.1|89893.1|89896.1|89871.1|89947.2|89912.3|89896.1|89869.6|1581
1646737800000|2022-03-08 11:10:00|89892.5|89867.5|89852.7|89802.7|89908.6|89878|89823.5|89773.5|1579
1646738100000|2022-03-08 11:15:00|89852.8|89802.8|89837.8|89812.8|89946.6|89909.6|89821.9|89788|1772
1646738400000|2022-03-08 11:20:00|89852.8|89802.8|89827.2|89802.2|89865.1|89827.2|89812.3|89765|1539
1646738700000|2022-03-08 11:25:00|89827.1|89802.1|89806.6|89756.6|89841.1|89806.4|89731.9|89696.7|1762
1646739000000|2022-03-08 11:30:00|89805.4|89755.4|89789.4|89764.4|89829.2|89792|89759.4|89720.8|1678
1646739300000|2022-03-08 11:35:00|89789.1|89764.1|89784.1|89759.1|89812.2|89771.2|89714.6|89675|1445
1646739600000|2022-03-08 11:40:00|89797.3|89747.3|89776.7|89726.7|89838.8|89802.1|89732|89692.7|1602
1646739900000|2022-03-08 11:45:00|89776.6|89726.6|89718.6|89668.6|89782.6|89748.3|89704|89668.1|1412
1646740200000|2022-03-08 11:50:00|89718.4|89668.4|89688|89638|89723.1|89684.8|89653.9|89617|1549
1646740500000|2022-03-08 11:55:00|89688.8|89638.8|89587.9|89562.9|89691.4|89655.8|89559.6|89525.1|1780
1646740800000|2022-03-08 12:00:00|89588.2|89563.2|89567.7|89542.7|89617|89579.3|89523.7|89489.2|1810
1646741100000|2022-03-08 12:05:00|89567.3|89542.3|89456.3|89431.3|89570.4|89545.4|89451.1|89416.3|1789
1646741400000|2022-03-08 12:10:00|89455.5|89430.5|89504.4|89454.4|89514.4|89481.6|89400.9|89362.7|1820
1646741700000|2022-03-08 12:15:00|89505|89455|89549.1|89499.1|89569.8|89527.5|89460|89421.8|1772
1646742000000|2022-03-08 12:20:00|89549.2|89499.2|89586.9|89561.9|89623.9|89593.4|89529.4|89493.6|1689
1646742300000|2022-03-08 12:25:00|89586.8|89561.8|89574.5|89549.5|89666.7|89636.6|89574.5|89535.7|1787
1646742600000|2022-03-08 12:30:00|89578|89553|89629.3|89579.3|89647.5|89607|89556.5|89521.4|1765
1646742900000|2022-03-08 12:35:00|89629.4|89579.4|89663.9|89638.9|89692.5|89662.2|89604.6|89565.6|1629
1646743200000|2022-03-08 12:40:00|89663.7|89638.7|89643.7|89618.7|89720.8|89684.2|89620.1|89595.1|1854
1646743500000|2022-03-08 12:45:00|89643.9|89618.9|89739.7|89689.7|89777.4|89735.8|89640.7|89603.4|1975
1646743800000|2022-03-08 12:50:00|89738.8|89688.8|89816.6|89791.6|89852.2|89802.9|89720.4|89683.3|1873
1646744100000|2022-03-08 12:55:00|89817|89792|89851.2|89801.2|89859.1|89809.1|89731.1|89696|1997
1646744400000|2022-03-08 13:00:00|89851.1|89801.1|89817.5|89767.5|89912.8|89874.3|89771.8|89740.4|1990
1646744700000|2022-03-08 13:05:00|89820|89770|89887.4|89837.4|89912.8|89862.8|89786.7|89749.1|1829
1646745000000|2022-03-08 13:10:00|89887.1|89837.1|89942.7|89892.7|90006.3|89956.3|89868.2|89818.2|2076
1646745300000|2022-03-08 13:15:00|89942.9|89892.9|89947.3|89922.3|90005.9|89955.9|89925.4|89875.4|1940
1646745600000|2022-03-08 13:20:00|89945.9|89920.9|90039.9|89989.9|90041.2|90005.3|89891.8|89854|1796
1646745900000|2022-03-08 13:25:00|90040.8|89990.8|89927.2|89877.2|90044.3|90004.5|89865.8|89815.8|1748
1646746200000|2022-03-08 13:30:00|89927.1|89877.1|89948.3|89898.3|90007|89969|89921.7|89871.7|1658
1646746500000|2022-03-08 13:35:00|89947.7|89897.7|89857.2|89807.2|89965.9|89923.5|89846.9|89807.2|1718
1646746800000|2022-03-08 13:40:00|89855.7|89805.7|89882.2|89832.2|89933.7|89893.4|89835.6|89797.3|1804
1646747100000|2022-03-08 13:45:00|89882.9|89832.9|89861|89811|89917|89867|89842.6|89802.2|1879
1646747400000|2022-03-08 13:50:00|89860.8|89810.8|89723|89673|89892.6|89854.7|89655.9|89614.8|1925
1646747700000|2022-03-08 13:55:00|89722.5|89672.5|89797.1|89747.1|89802.6|89764.5|89676.2|89639.3|1936
1646748000000|2022-03-08 14:00:00|89799.9|89749.9|89752.9|89702.9|89821.2|89785.1|89662.4|89613.7|1990
1646748300000|2022-03-08 14:05:00|89754.2|89704.2|89756.1|89731.1|89787.9|89748.3|89704|89658.5|1808
1646748600000|2022-03-08 14:10:00|89755.2|89730.2|89750.6|89700.6|89768.3|89730.6|89662.4|89574.4|1840
1646748900000|2022-03-08 14:15:00|89749.6|89699.6|89750.1|89700.1|89793.1|89751.3|89729|89682.8|1723
1646749200000|2022-03-08 14:20:00|89750|89700|89628|89603|89759.6|89709.6|89625.9|89595.3|1735
1646749500000|2022-03-08 14:25:00|89627.5|89602.5|89662.5|89612.5|89681.9|89631.9|89609.4|89559.4|1767
1646749800000|2022-03-08 14:30:00|89662.3|89612.3|89753.5|89703.5|89827.6|89777.6|89614.3|89577.2|1212
1646750100000|2022-03-08 14:35:00|89754.4|89704.4|89796.9|89746.9|89797.9|89760.3|89655.3|89606|1222
1646750400000|2022-03-08 14:40:00|89796.8|89746.8|89664.4|89614.4|89837.6|89787.6|89626.1|89589.8|1287
1646750700000|2022-03-08 14:45:00|89665.6|89615.6|89768.7|89718.7|89778.4|89738.1|89648.2|89598.2|1275
1646751000000|2022-03-08 14:50:00|89770.5|89720.5|89705|89655|89783.8|89743.7|89659.1|89622.7|1271
1646751300000|2022-03-08 14:55:00|89704.4|89654.4|89671.4|89646.4|89740.7|89701.9|89654.7|89604.7|1329
1646751600000|2022-03-08 15:00:00|89671|89646|89891.4|89841.4|89955.2|89909.9|89667.7|89627.5|2192
1646751900000|2022-03-08 15:05:00|89891.6|89841.6|89829.8|89779.8|89965.5|89915.9|89791.6|89753|2178
1646752200000|2022-03-08 15:10:00|89829.7|89779.7|89790.3|89740.3|89869.8|89819.8|89773|89731.3|2067
1646752500000|2022-03-08 15:15:00|89788.6|89738.6|89684.2|89634.2|89878|89809.2|89593.2|89527|2247
1646752800000|2022-03-08 15:20:00|89684.3|89634.3|89762.5|89712.5|89835.6|89785.6|89638.9|89588.9|2225
1646753100000|2022-03-08 15:25:00|89759.4|89709.4|89688.2|89638.2|89811.4|89761.4|89679.8|89638.2|2155
1646753400000|2022-03-08 15:30:00|89687.3|89637.3|89806.5|89756.5|89824.5|89782.3|89665.4|89615.4|2102
1646753700000|2022-03-08 15:35:00|89803|89753|89684.9|89634.9|89839.8|89801.5|89675|89634.1|2032
1646754000000|2022-03-08 15:40:00|89684.8|89634.8|89586.9|89536.9|89706.6|89656.6|89538.9|89500.4|2034
1646754300000|2022-03-08 15:45:00|89586.5|89536.5|89709.9|89684.9|89720.8|89685.9|89577|89535.4|1951
1646754600000|2022-03-08 15:50:00|89714.1|89689.1|89788.3|89738.3|89855.8|89805.8|89714.1|89687.7|1959
1646754900000|2022-03-08 15:55:00|89788.6|89738.6|89711.6|89686.6|89809.8|89769.7|89632|89600.6|1941
1646755200000|2022-03-08 16:00:00|89713|89688|89608.8|89583.8|89751.2|89714.1|89598.5|89560.6|1911
1646755500000|2022-03-08 16:05:00|89609.9|89584.9|89667.3|89617.3|89725.7|89675.7|89599.7|89574.7|1783
1646755800000|2022-03-08 16:10:00|89667.2|89617.2|89665.3|89615.3|89718.3|89668.3|89647.2|89607.5|1809
1646756100000|2022-03-08 16:15:00|89666.5|89616.5|89728.7|89678.7|89774.7|89724.7|89648.8|89598.8|1797
1646756400000|2022-03-08 16:20:00|89728.9|89678.9|89754.1|89704.1|89775|89729.2|89718.5|89674|1820
1646756700000|2022-03-08 16:25:00|89754|89704|89827.9|89777.9|89843|89793|89717.3|89667.3|1854
1646757000000|2022-03-08 16:30:00|89827.7|89777.7|89874.7|89824.7|89929.8|89879.8|89797|89747|1896
1646757300000|2022-03-08 16:35:00|89876.4|89826.4|89881.3|89831.3|89923.9|89873.9|89806|89756|1837
1646757600000|2022-03-08 16:40:00|89880.6|89830.6|89947.6|89897.6|89960.1|89910.1|89870.9|89820.9|1494
1646757900000|2022-03-08 16:45:00|89948.4|89898.4|89926.8|89876.8|89969.7|89919.7|89873.2|89835.5|1637
1646758200000|2022-03-08 16:50:00|89925.7|89875.7|89911.3|89861.3|89950|89900|89853.5|89803.5|1730
1646758500000|2022-03-08 16:55:00|89912|89862|89851.5|89801.5|89917.4|89867.4|89843.6|89793.6|1849
1646758800000|2022-03-08 17:00:00|89848|89798|89792.4|89742.4|89870|89820|89774.1|89724.1|1581
1646759100000|2022-03-08 17:05:00|89792.7|89742.7|89768|89718|89793.4|89743.4|89716.2|89666.2|1642
1646759400000|2022-03-08 17:10:00|89767.7|89717.7|89648.8|89598.8|89800.7|89750.7|89635.9|89592.9|1885
1646759700000|2022-03-08 17:15:00|89647.5|89597.5|89660.4|89610.4|89660.4|89610.4|89444.6|89335.2|2232
1646760000000|2022-03-08 17:20:00|89660.8|89610.8|89676|89626|89784.5|89720|89479.4|89394.5|2202
1646760300000|2022-03-08 17:25:00|89715.1|89585.6|89464.3|89414.3|89715.1|89638.4|89437.8|89356|2032
1646760600000|2022-03-08 17:30:00|89463.7|89413.7|89547.5|89497.5|89619.5|89522|89455|89364.6|2155
1646760900000|2022-03-08 17:35:00|89548.4|89498.4|89595.2|89545.2|89662.7|89564.7|89500.6|89394|2072
1646761200000|2022-03-08 17:40:00|89589.7|89539.7|89562.5|89512.5|89626.1|89576.1|89548|89498|2059
1646761500000|2022-03-08 17:45:00|89562.8|89512.8|89452.4|89402.4|89592.8|89542.8|89439.4|89389.4|1954
1646761800000|2022-03-08 17:50:00|89452.8|89402.8|89434.6|89384.6|89572.1|89522.1|89432.7|89382.7|2097
1646762100000|2022-03-08 17:55:00|89435.4|89385.4|89524|89474|89550.4|89500.4|89421.9|89371.9|2041
1646762400000|2022-03-08 18:00:00|89530.6|89480.6|89426.5|89376.5|89540.3|89490.3|89341|89235.5|2019
1646762700000|2022-03-08 18:05:00|89426.6|89376.6|89320.5|89270.5|89483.5|89412.7|89305.6|89204.2|1923
1646763000000|2022-03-08 18:10:00|89321|89271|89397.9|89347.9|89406.6|89356.6|89299.8|89215.4|1833
1646763300000|2022-03-08 18:15:00|89397.5|89347.5|89498.1|89448.1|89682.9|89544.5|89389.4|89339.4|1806
1646763600000|2022-03-08 18:20:00|89497.7|89447.7|89614.4|89564.4|89620.8|89570.8|89490.8|89440.8|1870
1646763900000|2022-03-08 18:25:00|89613.7|89563.7|89659.1|89609.1|89694.5|89644.5|89598.9|89548.9|1928
1646764200000|2022-03-08 18:30:00|89656.5|89606.5|89732.5|89682.5|89771.3|89721.3|89651.4|89541.1|1923
1646764500000|2022-03-08 18:35:00|89734.9|89684.9|89761.4|89711.4|89765.7|89715.7|89666.7|89616.7|1810
1646764800000|2022-03-08 18:40:00|89762|89712|89702.3|89652.3|89793.7|89743.7|89701.5|89651.5|1885
1646765100000|2022-03-08 18:45:00|89697.1|89647.1|89693.1|89643.1|89755.5|89705.5|89664.9|89614.9|1933
1646765400000|2022-03-08 18:50:00|89694.1|89644.1|89732.1|89682.1|89767.8|89717.8|89682.7|89632.7|1801
1646765700000|2022-03-08 18:55:00|89731.7|89681.7|89758.2|89708.2|89798.9|89748.9|89696.5|89646.5|1786
1646766000000|2022-03-08 19:00:00|89760.2|89710.2|89877.2|89827.2|89906.9|89856.9|89760.2|89710.2|1922
1646766300000|2022-03-08 19:05:00|89878.1|89828.1|89838.6|89788.6|89892|89842|89813.1|89763.1|1811
1646766600000|2022-03-08 19:10:00|89838.5|89788.5|89821.1|89771.1|89882.9|89832.9|89820.1|89770.1|1784
1646766900000|2022-03-08 19:15:00|89822|89772|89819.5|89769.5|89847.2|89797.2|89800.9|89750.9|1768
1646767200000|2022-03-08 19:20:00|89819.7|89769.7|89802.5|89752.5|89857.2|89807.2|89793.8|89743.8|1706
1646767500000|2022-03-08 19:25:00|89800.6|89750.6|89747.9|89697.9|89814.6|89764.6|89731.4|89681.4|1631
1646767800000|2022-03-08 19:30:00|89748.1|89698.1|89821.3|89771.3|89852.2|89802.2|89748.1|89698.1|1644
1646768100000|2022-03-08 19:35:00|89821.5|89771.5|89833.3|89783.3|89852.4|89802.4|89800.8|89750.8|1704
1646768400000|2022-03-08 19:40:00|89831.1|89781.1|89764.1|89714.1|89832.2|89782.2|89750.6|89710.8|1729
1646768700000|2022-03-08 19:45:00|89763.1|89713.1|89736.6|89686.6|89766.8|89716.8|89699.8|89649.8|1893
1646769000000|2022-03-08 19:50:00|89737.1|89687.1|89771.6|89721.6|89792|89742|89736|89686|1660
1646769300000|2022-03-08 19:55:00|89771.5|89721.5|89844.2|89794.2|89865.3|89815.3|89757.2|89707.2|1700
1646769600000|2022-03-08 20:00:00|89843.4|89793.4|89785.6|89735.6|89872.2|89822.2|89780.3|89730.3|1742
1646769900000|2022-03-08 20:05:00|89785.9|89735.9|89797.2|89747.2|89799.7|89749.7|89758.3|89708.3|1675
1646770200000|2022-03-08 20:10:00|89797.6|89747.6|89817.7|89767.7|89827.8|89777.8|89786.8|89736.8|1649
1646770500000|2022-03-08 20:15:00|89818.2|89768.2|89794|89744|89845.5|89795.5|89787.1|89737.1|1363
1646770800000|2022-03-08 20:20:00|89794.2|89744.2|89835.6|89785.6|89849.2|89799.2|89791|89741|1268
1646771100000|2022-03-08 20:25:00|89835.5|89785.5|89855.6|89805.6|89878.3|89828.3|89802.3|89752.3|1497
1646771400000|2022-03-08 20:30:00|89854.3|89804.3|89888|89838|89926.9|89876.9|89819.1|89769.1|1313
1646771700000|2022-03-08 20:35:00|89889|89839|89895.4|89845.4|89919.8|89869.8|89877.7|89827.7|1293
1646772000000|2022-03-08 20:40:00|89895.6|89845.6|89908.6|89858.6|89913.8|89863.8|89881.2|89831.2|1174
1646772300000|2022-03-08 20:45:00|89908.4|89858.4|89910.3|89860.3|89930.9|89880.9|89884.4|89834.4|1379
1646772600000|2022-03-08 20:50:00|89910|89860|89904.9|89854.9|89927.3|89877.3|89874.9|89824.9|1425
1646772900000|2022-03-08 20:55:00|89904.7|89854.7|89893.8|89843.8|89912.4|89862.4|89868.5|89818.5|1379
1646773200000|2022-03-08 21:00:00|89895.9|89845.9|89844.1|89794.1|89895.9|89845.9|89791.3|89716.5|1109
1646773500000|2022-03-08 21:05:00|89844|89794|89882.3|89832.3|89889.4|89839.4|89843.4|89793.4|555
1646773800000|2022-03-08 21:10:00|89881.4|89831.4|89846|89796|89894.1|89844.1|89829.4|89779.4|852
1646774100000|2022-03-08 21:15:00|89844.2|89794.2|89837.8|89787.8|89844.6|89794.6|89827|89777|949
1646774400000|2022-03-08 21:20:00|89831.3|89781.3|89911.1|89861.1|89915.5|89865.5|89831.3|89781.3|893
1646774700000|2022-03-08 21:25:00|89910.9|89860.9|89902.3|89852.3|89964.3|89883.4|89870.3|89789.2|1017
1646775000000|2022-03-08 21:30:00|89901.7|89851.7|89925.5|89875.5|89941.7|89891.7|89893.2|89843.2|1386
1646775300000|2022-03-08 21:35:00|89924.7|89874.7|89952|89902|89994.9|89911.9|89921.3|89860.3|1646
1646775600000|2022-03-08 21:40:00|89952.3|89902.3|89975.7|89925.7|90023.1|89937.6|89951.3|89878.1|1159
1646775900000|2022-03-08 21:45:00|89974.7|89924.7|89962.4|89814.4|90026.8|89931.1|89913.4|89788.8|1492
1646776200000|2022-03-08 21:50:00|89961.3|89820.3|89978.7|89819.7|89994.5|89869.6|89919.2|89772.1|1915
1646776500000|2022-03-08 21:55:00|89975.3|89822.8|89999|89799|90048|89852.9|89944.5|89744.5|1208
1646776800000|2022-03-08 22:00:00|89998.7|89798.7|89968|89768|89998.7|89798.7|89928.6|89728.6|10
1646779800000|2022-03-08 22:50:00|89946.6|89746.6|89954.2|89754.2|89956.4|89756.4|89942.3|89742.3|16
1646780100000|2022-03-08 22:55:00|89964.1|89764.1|89957.9|89757.9|89975.3|89775.3|89938.1|89738.1|80
1646780400000|2022-03-08 23:00:00|89930.6|89730.6|89974.7|89774.7|89980.6|89780.6|89885.2|89685.2|751
1646780700000|2022-03-08 23:05:00|89972.6|89772.6|89936.8|89736.8|89989.9|89789.9|89919.1|89719.1|806
1646781000000|2022-03-08 23:10:00|89935.9|89735.9|89977.3|89777.3|89992.8|89796.8|89925.3|89725.3|831
1646781300000|2022-03-08 23:15:00|89979.5|89779.5|89988.5|89819.8|90012.2|89840.7|89965.5|89779.5|1265
1646781600000|2022-03-08 23:20:00|89984.9|89818.9|89989.6|89837.8|90003.3|89840|89972.9|89798.9|1305
1646781900000|2022-03-08 23:25:00|89991.8|89839.5|89984.6|89811.9|90017.5|89843.4|89973.6|89802.4|751
1646782200000|2022-03-08 23:30:00|89983.9|89814.6|89976.1|89803.5|90008.7|89818|89957.6|89782.7|749
1646782500000|2022-03-08 23:35:00|89972|89808.9|89976.5|89776.5|89997.6|89810.8|89945.6|89764.4|682
1646782800000|2022-03-08 23:40:00|89976.4|89776.4|89978.3|89800.1|89990|89806.9|89951.9|89775.6|557
1646783100000|2022-03-08 23:45:00|89971.5|89805.6|89951.3|89773.1|89986.8|89805.6|89943.7|89765.7|516
1646783400000|2022-03-08 23:50:00|89950.8|89771.2|89951.6|89776.9|89972.7|89786.9|89925|89750.7|518
1646783700000|2022-03-08 23:55:00|89950.4|89776.8|89944.6|89768.7|89967|89783.7|89927.1|89755.4|692
1646784000000|2022-03-09 00:00:00|89943.2|89768.5|89915.2|89772.4|89953.7|89819|89861.4|89747.6|1987
1646784300000|2022-03-09 00:05:00|89909.7|89778.4|89923.2|89772.2|89932.2|89800.6|89850.4|89746.4|968
1646784600000|2022-03-09 00:10:00|89905.6|89773.1|89911.4|89772.6|89933.4|89820.7|89853|89764.7|1109
1646784900000|2022-03-09 00:15:00|89906.3|89771.7|89871|89740.1|90017.1|89853.8|89818.1|89703|1666
1646785200000|2022-03-09 00:20:00|89871.8|89740.3|89844.6|89704.6|89891|89740.6|89835.5|89686.3|1664
1646785500000|2022-03-09 00:25:00|89844.5|89704.5|89842.2|89699.5|89873.3|89719.3|89821.8|89672.3|1728
1646785800000|2022-03-09 00:30:00|89838.6|89700.4|89850.2|89707.3|89882.6|89728.9|89829.1|89680.4|2005
1646786100000|2022-03-09 00:35:00|89850.5|89707.6|89869.9|89727.4|89876.5|89755.4|89787.6|89687.4|2089
1646786400000|2022-03-09 00:40:00|89869.2|89728.8|89862.9|89711.3|89874.2|89771.4|89807.3|89707|1929
1646786700000|2022-03-09 00:45:00|89860.3|89712.1|89850.6|89706.9|89870.2|89752.2|89802.2|89692.4|989
1646787000000|2022-03-09 00:50:00|89849.8|89706.5|89799.4|89640.2|89861.2|89748.9|89788.8|89623.5|1819
1646787300000|2022-03-09 00:55:00|89800.3|89636.3|89765.9|89611.8|89826.5|89675.5|89751.5|89605.7|1198
1646787600000|2022-03-09 01:00:00|89763.7|89613|89728.7|89580.1|89790.3|89624.2|89709.2|89557.3|1448
1646787900000|2022-03-09 01:05:00|89728.8|89579.5|89754.7|89623.2|89773.4|89661|89707.7|89579.3|1323
1646788200000|2022-03-09 01:10:00|89754.8|89622.7|89771.5|89636|89788.5|89676.5|89708.1|89609.7|1138
1646788500000|2022-03-09 01:15:00|89764.8|89636.8|89791.2|89656.4|89797.4|89693.8|89727.4|89631.1|1524
1646788800000|2022-03-09 01:20:00|89793.2|89655.7|89807.2|89667.7|89818.4|89708.9|89737.4|89646.3|1306
1646789100000|2022-03-09 01:25:00|89796.1|89668.6|89750.9|89700.9|89831.9|89709.3|89746.1|89649.7|1225
1646789400000|2022-03-09 01:30:00|89750.8|89700.8|89755|89705|89825.5|89708.8|89738|89649.6|1440
1646789700000|2022-03-09 01:35:00|89757.8|89707.8|89733.5|89683.5|89801.7|89707.8|89723.5|89638.7|1145
1646790000000|2022-03-09 01:40:00|89774|89644.1|89728.5|89678.5|89791.3|89699.4|89725.7|89635.3|1075
1646790300000|2022-03-09 01:45:00|89728.2|89678.2|89728|89678|89786.6|89690.7|89724.7|89637.3|1046
1646790600000|2022-03-09 01:50:00|89727.1|89677.1|89783.8|89657.1|89793.5|89699.3|89723.3|89641.7|1013
1646790900000|2022-03-09 01:55:00|89738.6|89688.6|89802|89674.7|89811.4|89715|89731.3|89651.6|1197
1646791200000|2022-03-09 02:00:00|89801.9|89673.8|89760|89710|89814.7|89720.5|89748.1|89663|1341
1646791500000|2022-03-09 02:05:00|89758.8|89708.8|89800.9|89673.2|89823.3|89718.9|89749.4|89659.7|1166
1646791800000|2022-03-09 02:10:00|89801.2|89672.8|89757.2|89707.2|89822|89716|89752|89669.8|1015
1646792100000|2022-03-09 02:15:00|89757|89707|89736.1|89686.1|89830.9|89718|89726.2|89618.3|1132
1646792400000|2022-03-09 02:20:00|89737|89687|89789.9|89664.1|89802.8|89700.5|89734.8|89645.3|941
1646792700000|2022-03-09 02:25:00|89790.5|89663.5|89737.1|89687.1|89800|89702.1|89733.4|89651.9|1010
1646793000000|2022-03-09 02:30:00|89736|89686|89790.2|89663.3|89807.3|89707.3|89733.6|89648.9|1117
1646793300000|2022-03-09 02:35:00|89790.5|89663.6|89792|89661.3|89808.4|89704.9|89737.5|89638.8|1030
1646793600000|2022-03-09 02:40:00|89792.2|89662|89789.1|89660.7|89811.5|89702.2|89743.9|89650.7|903
1646793900000|2022-03-09 02:45:00|89791.2|89662.5|89751.2|89701.2|89806.9|89706.1|89736.6|89649.7|799
1646794200000|2022-03-09 02:50:00|89788.6|89663.1|89792.6|89664|89807.9|89708.9|89745.6|89649.5|1302
1646794500000|2022-03-09 02:55:00|89752.5|89702.5|89803.3|89667.9|89815.5|89712.5|89749.8|89653.7|1248
1646794800000|2022-03-09 03:00:00|89803|89668.3|89799.8|89669|89814.7|89710.7|89751.2|89659.6|1235
1646795100000|2022-03-09 03:05:00|89803.4|89667.9|89814.9|89681.8|89823.6|89724.6|89757|89662|1369
1646795400000|2022-03-09 03:10:00|89815.1|89683.6|89820.1|89685.5|89835|89731.4|89762.1|89672.9|1412
1646795700000|2022-03-09 03:15:00|89822.1|89684.5|89869.8|89733.9|89877.5|89778.3|89778.8|89683.4|1633
1646796000000|2022-03-09 03:20:00|89823.8|89773.8|89868.3|89736.3|89881.9|89792.9|89807|89717.1|1637
1646796300000|2022-03-09 03:25:00|89868|89737.2|89837.8|89701.1|89868.8|89770.1|89785.5|89699.5|1393
1646796600000|2022-03-09 03:30:00|89837.7|89701|89843.2|89706.5|89863.3|89750.4|89792.7|89697.3|1280
1646796900000|2022-03-09 03:35:00|89836.3|89707.4|89836.3|89703.4|89855.8|89752.1|89790.1|89696.6|1433
1646797200000|2022-03-09 03:40:00|89836.2|89703.2|89784.7|89734.7|89866.5|89748|89779.6|89692.1|1404
1646797500000|2022-03-09 03:45:00|89785.2|89735.2|89778.5|89728.5|89833.9|89737|89767|89686.6|1283
1646797800000|2022-03-09 03:50:00|89778.6|89728.6|89792.6|89742.6|89831.3|89744.5|89767.5|89680.7|1240
1646798100000|2022-03-09 03:55:00|89792.4|89742.4|89792.9|89742.9|89844|89766.7|89784.8|89688|1193
1646798400000|2022-03-09 04:00:00|89832.7|89706.9|89779.6|89729.6|89838.9|89744.7|89771.6|89686.2|1298
1646798700000|2022-03-09 04:05:00|89777.7|89727.7|89785.8|89735.8|89828.8|89739.9|89767.1|89672.8|911
1646799000000|2022-03-09 04:10:00|89786.2|89736.2|89775.3|89725.3|89828.4|89736.9|89767|89683.8|898
1646799300000|2022-03-09 04:15:00|89775.2|89725.2|89763.5|89713.5|89783.8|89733.8|89757.2|89707.2|825
1646799600000|2022-03-09 04:20:00|89763.7|89713.7|89742.4|89692.4|89796.7|89714.9|89734.6|89656.5|985
1646799900000|2022-03-09 04:25:00|89742.6|89692.6|89714.4|89664.4|89783.6|89696|89702.9|89611.7|1170
1646800200000|2022-03-09 04:30:00|89714.7|89664.7|89692.5|89642.5|89752.8|89666.1|89652.7|89552.2|1077
1646800500000|2022-03-09 04:35:00|89693|89643|89645.9|89595.9|89756.5|89649.5|89634.4|89545.3|1092
1646800800000|2022-03-09 04:40:00|89643.3|89593.3|89712.8|89567.2|89730.7|89624.2|89638.5|89548.3|1275
1646801100000|2022-03-09 04:45:00|89712.9|89567.3|89735.5|89592.7|89743.9|89628.9|89661.2|89563.9|960
1646801400000|2022-03-09 04:50:00|89738.3|89589.5|89719.5|89580|89745.7|89626.6|89668.3|89574.7|662
1646801700000|2022-03-09 04:55:00|89719|89580.6|89719.6|89589.3|89736.1|89630.6|89666.3|89578.5|710
1646802000000|2022-03-09 05:00:00|89726.4|89588.8|89660.5|89610.5|89734.1|89631.7|89657|89569.8|707
1646802300000|2022-03-09 05:05:00|89660.1|89610.1|89694.3|89568.1|89712.7|89612.8|89643.8|89551|571
1646802600000|2022-03-09 05:10:00|89653|89603|89604.5|89554.5|89702.6|89603|89583.4|89498.4|705
1646802900000|2022-03-09 05:15:00|89602.1|89552.1|89585.8|89535.8|89655.5|89568.6|89579.6|89493|859
1646803200000|2022-03-09 05:20:00|89585.7|89535.7|89568.6|89518.6|89621|89542.1|89554.5|89488.7|696
1646803500000|2022-03-09 05:25:00|89568.9|89518.9|89588.3|89538.3|89621.8|89538.3|89553.3|89475.3|849
1646803800000|2022-03-09 05:30:00|89626.1|89495|89585.4|89535.4|89626.2|89537.5|89563.9|89487.5|861
1646804100000|2022-03-09 05:35:00|89584.6|89534.6|89608.3|89558.3|89633.9|89583.9|89583.5|89533.5|929
1646804400000|2022-03-09 05:40:00|89608.9|89558.9|89624.2|89574.2|89624.4|89574.4|89602.8|89552.8|590
1646804700000|2022-03-09 05:45:00|89624.3|89574.3|89635.2|89585.2|89645.9|89587.8|89603.6|89517.6|741
1646805000000|2022-03-09 05:50:00|89633.9|89583.9|89629.9|89579.9|89673.3|89596.1|89627.7|89541.8|870
1646805300000|2022-03-09 05:55:00|89630.1|89580.1|89663|89613|89719.5|89627.5|89628.3|89559.7|912
1646805600000|2022-03-09 06:00:00|89663.1|89613.1|89684.2|89634.2|89693.6|89643.6|89638.7|89588.7|1036
1646805900000|2022-03-09 06:05:00|89678.6|89628.6|89650.3|89600.3|89700.5|89650.5|89645.3|89595.3|1005
1646806200000|2022-03-09 06:10:00|89651.7|89601.7|89633.5|89583.5|89656.7|89606.7|89617.7|89567.7|1091
1646806500000|2022-03-09 06:15:00|89633.2|89583.2|89605.2|89555.2|89634.6|89584.6|89590.1|89540.1|1115
1646806800000|2022-03-09 06:20:00|89605.6|89555.6|89620.3|89570.3|89621.4|89571.4|89586.2|89536.2|984
1646807100000|2022-03-09 06:25:00|89620|89570|89614.3|89564.3|89620.5|89570.5|89592.8|89542.8|999
1646807400000|2022-03-09 06:30:00|89614.5|89564.5|89601.5|89551.5|89621.1|89571.1|89595.1|89545.1|1040
1646807700000|2022-03-09 06:35:00|89601.6|89551.6|89654.6|89604.6|89662.1|89612.1|89601.3|89551.3|1131
1646808000000|2022-03-09 06:40:00|89654.8|89604.8|89660.1|89610.1|89666|89616|89625.5|89575.5|1032
1646808300000|2022-03-09 06:45:00|89659.9|89609.9|89677.8|89627.8|89685.4|89635.4|89657.7|89607.7|1045
1646808600000|2022-03-09 06:50:00|89676.9|89626.9|89655.7|89605.7|89678|89628|89647.8|89597.8|966
1646808900000|2022-03-09 06:55:00|89656.4|89606.4|89697.4|89647.4|89702.8|89652.8|89645.9|89595.9|1081
1646809200000|2022-03-09 07:00:00|89700.4|89650.4|89679.8|89629.8|89741.4|89670.3|89647.6|89592|1473
1646809500000|2022-03-09 07:05:00|89679.5|89629.5|89642.6|89592.6|89680.1|89630.1|89631.5|89581.5|1299
1646809800000|2022-03-09 07:10:00|89642.5|89592.5|89619.6|89569.6|89643.2|89596.9|89592.3|89542.3|1411
1646810100000|2022-03-09 07:15:00|89619.9|89569.9|89537.7|89487.7|89650|89600|89506.9|89469.9|1546
1646810400000|2022-03-09 07:20:00|89526.3|89501.3|89450.4|89400.4|89546.5|89508.9|89433.4|89395.5|1399
1646810700000|2022-03-09 07:25:00|89453.3|89403.3|89382.8|89357.8|89507|89457|89371.6|89325.4|1912
1646811000000|2022-03-09 07:30:00|89383.5|89358.5|89523.7|89473.7|89526.3|89486.7|89383.5|89348.4|1665
1646811300000|2022-03-09 07:35:00|89524.6|89474.6|89497.6|89447.6|89542.9|89504.6|89484.8|89447.4|1479
1646811600000|2022-03-09 07:40:00|89484.9|89459.9|89518.1|89468.1|89571.4|89531.3|89481.6|89445.2|1537
1646811900000|2022-03-09 07:45:00|89517.8|89467.8|89553.4|89503.4|89572.7|89531.2|89478|89441.4|1472
1646812200000|2022-03-09 07:50:00|89555.5|89505.5|89510.7|89460.7|89607.3|89569.8|89493.2|89452.6|1438
1646812500000|2022-03-09 07:55:00|89510.9|89460.9|89577.6|89527.6|89578.7|89541.5|89489.9|89460.2|1539
1646812800000|2022-03-09 08:00:00|89577.9|89527.9|89516|89491|89660.9|89610.9|89500.7|89462.8|1844
1646813100000|2022-03-09 08:05:00|89514.9|89489.9|89480.1|89430.1|89555.2|89516.8|89444.2|89414.4|1757
1646813400000|2022-03-09 08:10:00|89479.6|89429.6|89379|89329|89479.6|89441.2|89315.6|89283.1|1755
1646813700000|2022-03-09 08:15:00|89378.8|89328.8|89329.1|89279.1|89481.9|89442.9|89264.4|89231.4|1897
1646814000000|2022-03-09 08:20:00|89329.9|89279.9|89288.9|89238.9|89392.3|89356.4|89257|89221.5|1790
1646814300000|2022-03-09 08:25:00|89286.8|89236.8|89222.3|89197.3|89292.7|89251.9|89193.5|89157.5|1736
1646814600000|2022-03-09 08:30:00|89221.1|89196.1|89171.1|89146.1|89241.1|89204.8|89137.5|89103.2|1766
1646814900000|2022-03-09 08:35:00|89181.7|89131.7|89187.7|89137.7|89224.2|89186.5|89156.3|89119.4|1746
1646815200000|2022-03-09 08:40:00|89186.5|89136.5|89238.7|89213.7|89283.4|89245.4|89160.2|89125|1504
1646815500000|2022-03-09 08:45:00|89236.9|89211.9|89299.1|89274.1|89342.2|89304.2|89236.9|89209.8|1644
1646815800000|2022-03-09 08:50:00|89299.4|89274.4|89364.6|89339.6|89364.6|89339.6|89283.8|89245.2|1437
1646816100000|2022-03-09 08:55:00|89363.8|89338.8|89446.8|89396.8|89462|89426|89363.8|89338.8|1535
1646816400000|2022-03-09 09:00:00|89437.7|89387.7|89452.4|89427.4|89492.7|89459.9|89394.2|89364.4|1554
1646816700000|2022-03-09 09:05:00|89452.8|89427.8|89502.8|89477.8|89522.5|89489.7|89398.5|89361.2|1727
1646817000000|2022-03-09 09:10:00|89503|89478|89424|89374|89507.7|89478.5|89382.7|89333.2|1780
1646817300000|2022-03-09 09:15:00|89424.7|89374.7|89490.7|89465.7|89507.4|89470|89404|89367.3|1659
1646817600000|2022-03-09 09:20:00|89490.8|89465.8|89416.5|89391.5|89499.5|89474.5|89401.3|89364.3|1487
1646817900000|2022-03-09 09:25:00|89416.8|89391.8|89271.3|89246.3|89427.9|89396.6|89234.2|89195.3|1758
1646818200000|2022-03-09 09:30:00|89273.8|89248.8|89284.4|89259.4|89370|89338.9|89273.8|89241.2|1710
1646818500000|2022-03-09 09:35:00|89285.2|89260.2|89338.3|89313.3|89379.3|89343.9|89284.9|89259.9|1833
1646818800000|2022-03-09 09:40:00|89337.7|89312.7|89366.3|89341.3|89407.1|89370.5|89322.9|89297.9|1708
1646819100000|2022-03-09 09:45:00|89366.4|89341.4|89469.7|89444.7|89478.2|89453.2|89356.8|89331.8|1808
1646819400000|2022-03-09 09:50:00|89467.5|89442.5|89469.8|89444.8|89487.8|89462.8|89398.3|89362.9|1750
1646819700000|2022-03-09 09:55:00|89469.5|89444.5|89400|89375|89487.4|89462.4|89383.5|89358.5|1592
1646820000000|2022-03-09 10:00:00|89400.2|89375.2|89288.1|89263.1|89436.7|89402.4|89266.3|89228.3|1676
1646820300000|2022-03-09 10:05:00|89301|89251|89276.5|89251.5|89322.7|89286.8|89225.9|89198.9|1850
1646820600000|2022-03-09 10:10:00|89277.5|89252.5|89279.4|89254.4|89341.4|89304.9|89259.4|89221.8|1669
1646820900000|2022-03-09 10:15:00|89279.5|89254.5|89309.2|89259.2|89393.3|89357.3|89274.4|89243.9|1648
1646821200000|2022-03-09 10:20:00|89309.7|89259.7|89438.5|89388.5|89459|89409|89309.7|89259.7|1689
1646821500000|2022-03-09 10:25:00|89439|89389|89356|89306|89481.7|89443.9|89355.9|89305.9|1699
1646821800000|2022-03-09 10:30:00|89355.3|89305.3|89334.5|89309.5|89393|89356|89308.9|89276.3|1597
1646822100000|2022-03-09 10:35:00|89334.2|89309.2|89394|89344|89394|89351|89262.8|89229.1|1644
1646822400000|2022-03-09 10:40:00|89393.3|89343.3|89243.1|89193.1|89403.5|89364.6|89229.5|89179.5|1535
1646822700000|2022-03-09 10:45:00|89242.9|89192.9|89255.8|89205.8|89314.4|89271.7|89222.5|89186.1|1513
1646823000000|2022-03-09 10:50:00|89255.7|89205.7|89312|89262|89349.2|89311.1|89222.4|89186.2|1588
1646823300000|2022-03-09 10:55:00|89311.6|89261.6|89381.4|89331.4|89430.9|89380.9|89299|89259.1|1952
1646823600000|2022-03-09 11:00:00|89380.9|89330.9|89373.3|89323.3|89453.9|89414.3|89341|89297|1852
1646823900000|2022-03-09 11:05:00|89373.1|89323.1|89420.3|89370.3|89421.3|89383.5|89313.7|89273.3|1563
1646824200000|2022-03-09 11:10:00|89420.4|89370.4|89464|89439|89478|89446.5|89409.4|89365.6|1582
1646824500000|2022-03-09 11:15:00|89463.8|89438.8|89377.9|89327.9|89492.2|89457.6|89333.3|89292.5|1845
1646824800000|2022-03-09 11:20:00|89378.1|89328.1|89359.3|89334.3|89439.2|89402.4|89350.9|89310.8|1591
1646825100000|2022-03-09 11:25:00|89358.9|89333.9|89489.2|89439.2|89513.8|89463.8|89347.4|89311.8|1711
1646825400000|2022-03-09 11:30:00|89488.8|89438.8|89354.8|89304.8|89490.3|89449.9|89338.1|89290.1|1727
1646825700000|2022-03-09 11:35:00|89352.1|89302.1|89374.6|89324.6|89407.8|89371.5|89312.2|89262.2|1678
1646826000000|2022-03-09 11:40:00|89376.1|89326.1|89408.2|89358.2|89424.7|89381.1|89344.6|89304.9|1639
1646826300000|2022-03-09 11:45:00|89407.4|89357.4|89366|89341|89407.4|89357.4|89337.8|89292.8|1621
1646826600000|2022-03-09 11:50:00|89368.5|89343.5|89327.5|89302.5|89385.6|89348.4|89238.6|89188.6|1722
1646826900000|2022-03-09 11:55:00|89327.4|89302.4|89279.1|89229.1|89336.3|89304.1|89237.7|89200.9|1544
1646827200000|2022-03-09 12:00:00|89279.3|89229.3|89252.7|89202.7|89291.9|89245.7|89220.2|89178.3|1887
1646827500000|2022-03-09 12:05:00|89240.4|89215.4|89298.4|89273.4|89351.8|89314.2|89239.9|89205|1711
1646827800000|2022-03-09 12:10:00|89298.9|89273.9|89250.8|89225.8|89324.7|89289.2|89226.7|89185.1|1477
1646828100000|2022-03-09 12:15:00|89251.6|89226.6|89231.7|89181.7|89263.1|89226.6|89174.9|89139.1|1498
1646828400000|2022-03-09 12:20:00|89229.7|89179.7|89294.2|89269.2|89303.7|89269.2|89209|89172.8|1453
1646828700000|2022-03-09 12:25:00|89293.9|89268.9|89235.6|89210.6|89303.9|89271.3|89229.4|89191.7|1421
1646829000000|2022-03-09 12:30:00|89233|89208|89255.4|89205.4|89307.3|89280.3|89217|89185.2|1167
1646829300000|2022-03-09 12:35:00|89255.2|89205.2|89251.8|89226.8|89308.6|89276.1|89238.2|89200.6|1580
1646829600000|2022-03-09 12:40:00|89251.6|89226.6|89180|89155|89276.7|89242.6|89159.5|89124.4|1450
1646829900000|2022-03-09 12:45:00|89176.4|89151.4|89156.5|89131.5|89194.8|89162.9|89115.7|89079.3|1569
1646830200000|2022-03-09 12:50:00|89156.7|89131.7|89114.8|89064.8|89207|89173.1|89100.2|89062|1499
1646830500000|2022-03-09 12:55:00|89114.4|89064.4|89125.1|89100.1|89134.3|89101.5|89057.3|89024.9|1595
1646830800000|2022-03-09 13:00:00|89124.9|89099.9|89118.1|89093.1|89153.3|89117.7|89065|89040|1680
1646831100000|2022-03-09 13:05:00|89118.6|89093.6|89087.8|89062.8|89159.3|89122.5|89077.3|89052.3|1495
1646831400000|2022-03-09 13:10:00|89087.9|89062.9|89139.2|89114.2|89146.3|89121.3|89041.5|89016.5|1602
1646831700000|2022-03-09 13:15:00|89139.6|89114.6|89058.7|89033.7|89149.7|89124.7|89039.3|88997.1|1611
1646832000000|2022-03-09 13:20:00|89059|89034|89095.7|89070.7|89124.6|89099.6|89042.4|89006.3|1872
1646832300000|2022-03-09 13:25:00|89095|89070|89071.1|89021.1|89152.5|89105|89054.8|89018|1710
1646832600000|2022-03-09 13:30:00|89070.1|89020.1|89134.9|89109.9|89183.8|89152.5|89049.9|89011.7|1687
1646832900000|2022-03-09 13:35:00|89134.7|89109.7|89119.8|89094.8|89149.6|89124.6|89103.4|89078.4|1605
1646833200000|2022-03-09 13:40:00|89120.1|89095.1|89088.5|89063.5|89163.4|89125|89035.5|89005.8|1766
1646833500000|2022-03-09 13:45:00|89087|89062|89031.3|89006.3|89102|89063.9|89004.5|88965.3|1492
1646833800000|2022-03-09 13:50:00|89031.2|89006.2|89080.3|89055.3|89129.3|89091.6|88990.1|88951.2|1755
1646834100000|2022-03-09 13:55:00|89080.2|89055.2|89024.3|88999.3|89132|89094.6|88995.1|88959.7|1766
1646834400000|2022-03-09 14:00:00|89024.4|88999.4|89125.7|89100.7|89144.3|89116.6|89017.4|88987.1|1835
1646834700000|2022-03-09 14:05:00|89125.4|89100.4|88920.7|88870.7|89146.6|89115.4|88828.7|88778.7|2040
1646835000000|2022-03-09 14:10:00|88920|88870|89017.3|88967.3|89047.3|88997.3|88871.5|88821.5|2222
1646835300000|2022-03-09 14:15:00|89016.3|88966.3|89045.9|88995.9|89090.9|89040.9|88934.1|88884.1|2187
1646835600000|2022-03-09 14:20:00|89046.8|88996.8|89040.4|88990.4|89059.7|89009.7|88924.4|88874.4|2045
1646835900000|2022-03-09 14:25:00|89040.6|88990.6|88846.1|88796.1|89057.8|89008|88845.7|88795.7|2059
1646836200000|2022-03-09 14:30:00|88853.1|88803.1|88931.6|88881.6|88987|88943.2|88853.1|88803.1|2142
1646836500000|2022-03-09 14:35:00|88933.3|88883.3|88901.8|88851.8|88991.1|88953.4|88889.6|88842.4|1271
1646836800000|2022-03-09 14:40:00|88901.5|88851.5|88821.4|88771.4|88905|88865.7|88802.7|88763|1220
1646837100000|2022-03-09 14:45:00|88820.2|88770.2|88878|88853|88915.4|88875.7|88791.4|88758.1|1198
1646837400000|2022-03-09 14:50:00|88878.9|88853.9|88924|88874|88940.8|88896.6|88794.8|88757.4|1176
1646837700000|2022-03-09 14:55:00|88924.2|88874.2|88994.2|88944.2|89014|88976.7|88919.2|88874|1214
1646838000000|2022-03-09 15:00:00|88994.4|88944.4|88959|88934|89007.7|88982.7|88895.3|88860.3|1184
1646838300000|2022-03-09 15:05:00|88957.4|88932.4|89071.2|89046.2|89071.3|89046.3|88957.4|88923.6|1139
1646838600000|2022-03-09 15:10:00|89069.2|89044.2|89100.2|89050.2|89120.2|89081.2|89023.7|88987.3|1193
1646838900000|2022-03-09 15:15:00|89100.3|89050.3|89073.1|89048.1|89111.6|89075.3|89006|88967.9|1181
1646839200000|2022-03-09 15:20:00|89088.1|89038.1|89161.9|89111.9|89172|89122|89031.6|88985.4|1194
1646839500000|2022-03-09 15:25:00|89162.2|89112.2|89164.8|89114.8|89183.1|89135.3|89115.3|89065.3|1063
1646839800000|2022-03-09 15:30:00|89167.3|89117.3|89107|89057|89191.5|89161.1|89085.8|89054.4|1218
1646840100000|2022-03-09 15:35:00|89095.1|89070.1|89044.8|89019.8|89128.5|89103.5|89021.9|88984.6|1230
1646840400000|2022-03-09 15:40:00|89047.4|89022.4|89128.7|89103.7|89152.1|89114.8|89024.2|88987.6|1233
1646840700000|2022-03-09 15:45:00|89129.5|89104.5|89127.7|89102.7|89169|89132.2|89108.5|89071.3|1192
1646841000000|2022-03-09 15:50:00|89141.1|89091.1|89133.3|89083.3|89142.1|89103.9|89067.8|89031.2|1141
1646841300000|2022-03-09 15:55:00|89131.7|89081.7|89179.8|89154.8|89193.7|89168.7|89115.4|89081.7|1219
1646841600000|2022-03-09 16:00:00|89185.5|89160.5|89144.8|89119.8|89215.2|89190.2|89118.1|89093.1|1197
1646841900000|2022-03-09 16:05:00|89142.8|89117.8|89061.3|89036.3|89144.9|89119.9|89023.9|88991.4|1253
1646842200000|2022-03-09 16:10:00|89063.8|89038.8|89032.1|89007.1|89088.4|89056.6|88997.1|88969.6|1710
1646842500000|2022-03-09 16:15:00|89030.9|89005.9|89000.2|88975.2|89116.6|89086.8|88991|88956.1|1776
1646842800000|2022-03-09 16:20:00|88999.3|88974.3|88977.2|88952.2|89067.6|89029.7|88952.6|88917.6|1814
1646843100000|2022-03-09 16:25:00|88977.3|88952.3|88960.1|88935.1|89017.7|88983.8|88945.4|88914.1|1787
1646843400000|2022-03-09 16:30:00|88960.5|88935.5|88973.1|88948.1|89027.9|88988.4|88947.8|88915.6|1888
1646843700000|2022-03-09 16:35:00|88972.8|88947.8|89019|88969|89029.2|88979.2|88915.7|88878.9|1738
1646844000000|2022-03-09 16:40:00|89015.9|88965.9|89040.6|89015.6|89112.2|89062.2|88961.9|88911.9|1745
1646844300000|2022-03-09 16:45:00|89039.9|89014.9|89025.3|88975.3|89114.8|89072.3|89012.1|88972.8|1859
1646844600000|2022-03-09 16:50:00|89024.2|88974.2|89122|89097|89140.5|89104.3|88978.6|88942|1889
1646844900000|2022-03-09 16:55:00|89121.3|89096.3|89065.9|89040.9|89137.3|89105.2|89057.4|89032.4|1769
1646845200000|2022-03-09 17:00:00|89064.8|89039.8|89119.6|89069.6|89120.7|89082.6|89050.9|89014.8|1818
1646845500000|2022-03-09 17:05:00|89119.4|89069.4|89135|89085|89147.6|89107.9|89099.8|89056.8|1614
1646845800000|2022-03-09 17:10:00|89134.7|89084.7|89162.4|89112.4|89169.7|89125.3|89116.9|89084.1|1580
1646846100000|2022-03-09 17:15:00|89161.7|89111.7|89101.1|89051.1|89172.3|89136.4|89080.1|89042.3|1569
1646846400000|2022-03-09 17:20:00|89102.2|89052.2|89125.5|89075.5|89153.7|89103.7|89069.3|89037.3|1846
1646846700000|2022-03-09 17:25:00|89125.7|89075.7|89149.1|89124.1|89180|89142.3|89098.6|89061|1518
1646847000000|2022-03-09 17:30:00|89162.4|89112.4|89209|89159|89242.9|89202.4|89132.7|89094.5|1644
1646847300000|2022-03-09 17:35:00|89208.7|89158.7|89155.8|89105.8|89300.4|89250.4|89124.3|89089.3|1925
1646847600000|2022-03-09 17:40:00|89155|89105|89175.9|89125.9|89219.8|89169.8|89131.9|89089.9|1694
1646847900000|2022-03-09 17:45:00|89175.8|89125.8|89149.7|89099.7|89240.4|89190.4|89135.9|89085.9|1871
1646848200000|2022-03-09 17:50:00|89150|89100|89149.2|89099.2|89153.4|89114.1|89129.2|89088.7|1895
1646848500000|2022-03-09 17:55:00|89149.1|89099.1|89068.4|89018.4|89162.3|89112.3|89042.6|88992.6|1725
1646848800000|2022-03-09 18:00:00|89068.3|89018.3|89113.5|89063.5|89122|89072|89056.1|89006.1|1757
1646849100000|2022-03-09 18:05:00|89113.4|89063.4|89157.4|89107.4|89158|89108|89084.2|89034.2|1931
1646849400000|2022-03-09 18:10:00|89157.2|89107.2|89153.8|89103.8|89198.7|89156.2|89142.7|89093.5|1800
1646849700000|2022-03-09 18:15:00|89153.4|89103.4|89161.7|89111.7|89179|89129|89131.7|89086|1528
1646850000000|2022-03-09 18:20:00|89162.6|89112.6|89188|89138|89193.8|89143.8|89121.3|89081.8|1458
1646850300000|2022-03-09 18:25:00|89188.1|89138.1|89206.9|89156.9|89234.1|89184.1|89144.9|89103.3|1378
1646850600000|2022-03-09 18:30:00|89206.5|89156.5|89209|89159|89223.2|89173.2|89185|89135|1235
1646850900000|2022-03-09 18:35:00|89208.9|89158.9|89185.5|89135.5|89227.4|89177.4|89181.5|89131.5|1286
1646851200000|2022-03-09 18:40:00|89186.8|89136.8|89226.3|89201.3|89243.2|89202|89184.7|89134.7|1432
1646851500000|2022-03-09 18:45:00|89225.6|89200.6|89315|89265|89337.1|89287.1|89218.5|89181.3|1382
1646851800000|2022-03-09 18:50:00|89315.9|89265.9|89331.1|89281.1|89334.8|89291.6|89278.1|89238.4|1132
1646852100000|2022-03-09 18:55:00|89331|89281|89313.2|89263.2|89337.5|89299.3|89297.3|89253.8|1237
1646852400000|2022-03-09 19:00:00|89313.3|89263.3|89323.2|89298.2|89343.2|89299.8|89291.2|89253.3|1142
1646852700000|2022-03-09 19:05:00|89323.9|89298.9|89366.1|89316.1|89389.8|89349.4|89322.3|89291.2|1167
1646853000000|2022-03-09 19:10:00|89364.7|89314.7|89381.5|89331.5|89386.2|89349|89332.4|89306.9|1261
1646853300000|2022-03-09 19:15:00|89381.4|89331.4|89323.8|89298.8|89382|89332|89305|89267|1367
1646853600000|2022-03-09 19:20:00|89336.7|89286.7|89380.3|89330.3|89385|89339.8|89329|89286.7|1610
1646853900000|2022-03-09 19:25:00|89380.2|89330.2|89379.6|89354.6|89407.4|89364.8|89357.4|89319.5|1355
1646854200000|2022-03-09 19:30:00|89378.7|89353.7|89377.6|89352.6|89390.1|89353.8|89341.6|89302.6|1246
1646854500000|2022-03-09 19:35:00|89378.6|89353.6|89356.8|89306.8|89393.6|89354|89337.7|89300.9|1208
1646854800000|2022-03-09 19:40:00|89356.7|89306.7|89271.8|89246.8|89358.6|89308.6|89271.8|89234.6|1156
1646855100000|2022-03-09 19:45:00|89286|89236|89286.7|89236.7|89319.7|89282.1|89271.4|89223.5|1306
1646855400000|2022-03-09 19:50:00|89286.3|89236.3|89304.1|89279.1|89323.7|89287.1|89259.5|89215.6|1330
1646855700000|2022-03-09 19:55:00|89304.8|89279.8|89281.5|89231.5|89315.3|89279.8|89246.8|89205.4|1469
1646856000000|2022-03-09 20:00:00|89281.4|89231.4|89266.3|89216.3|89283.7|89243.3|89233.8|89190.6|1359
1646856300000|2022-03-09 20:05:00|89266|89216|89273.3|89223.3|89283.1|89233.1|89256.5|89206.8|1148
1646856600000|2022-03-09 20:10:00|89275.1|89225.1|89247.4|89197.4|89275.1|89225.1|89226.8|89176.8|1346
1646856900000|2022-03-09 20:15:00|89248.1|89198.1|89182.3|89132.3|89252.9|89202.9|89181.1|89131.1|1285
1646857200000|2022-03-09 20:20:00|89183.2|89133.2|89186.9|89136.9|89205.7|89160.5|89179.1|89129.1|967
1646857500000|2022-03-09 20:25:00|89187.2|89137.2|89158|89108|89192.2|89142.2|89142.9|89092.9|1035
1646857800000|2022-03-09 20:30:00|89158.2|89108.2|89148.9|89098.9|89160|89121.5|89135|89094.9|930
1646858100000|2022-03-09 20:35:00|89148.8|89098.8|89175.5|89125.5|89188.1|89138.1|89119.6|89078.3|928
1646858400000|2022-03-09 20:40:00|89175.4|89125.4|89174.9|89124.9|89187.2|89142.3|89149.4|89105.4|1412
1646858700000|2022-03-09 20:45:00|89174.6|89124.6|89279.1|89229.1|89303.3|89253.3|89168.3|89118.3|1313
1646859000000|2022-03-09 20:50:00|89278.8|89228.8|89259.1|89209.1|89315.1|89273|89256.8|89206.8|1513
1646859300000|2022-03-09 20:55:00|89258.8|89208.8|89207.3|89157.3|89275.7|89225.7|89204.9|89154.9|1440
1646859600000|2022-03-09 21:00:00|89207.5|89157.5|89210.3|89160.3|89219.8|89169.8|89189.3|89146.4|970
1646859900000|2022-03-09 21:05:00|89210.2|89160.2|89247|89197|89254.2|89210.8|89209.4|89159.4|571
1646860200000|2022-03-09 21:10:00|89246.6|89196.6|89285.2|89235.2|89300.3|89250.3|89242.5|89192.5|457
1646860500000|2022-03-09 21:15:00|89284.9|89234.9|89234|89184|89285.3|89235.3|89228.3|89181.2|489
1646860800000|2022-03-09 21:20:00|89234.1|89184.1|89224.9|89174.9|89234.4|89184.4|89224.4|89174.4|443
1646861100000|2022-03-09 21:25:00|89224.7|89174.7|89244.8|89194.8|89247.3|89197.3|89224|89174|432
1646861400000|2022-03-09 21:30:00|89244.4|89194.4|89249|89199|89251.6|89201.6|89221.5|89171.5|600
1646861700000|2022-03-09 21:35:00|89247.5|89197.5|89266|89216|89268.3|89218.3|89238.7|89188.7|493
1646862000000|2022-03-09 21:40:00|89265.5|89215.5|89243.2|89043.2|89282.9|89219.4|89212|89035.3|1794
1646862300000|2022-03-09 21:45:00|89240.4|89049.1|89267.5|89097.6|89279.7|89140.4|89180|89031.8|1117
1646862600000|2022-03-09 21:50:00|89271.4|89095.1|89218.5|89070.6|89277.2|89160|89208.2|89041.8|612
1646862900000|2022-03-09 21:55:00|89214.1|89064.4|89205.6|89024.5|89242.3|89071.5|89171.2|88988|629
1646863200000|2022-03-09 22:00:00|89201.2|89001.2|89128.3|88928.3|89201.2|89001.2|89125|88925|88
1646863500000|2022-03-09 22:05:00|89123.7|88923.7|89149.1|88949.1|89155.7|88955.7|89113.4|88913.4|120
1646863800000|2022-03-09 22:10:00|89165.8|88965.8|89144.2|88944.2|89190.8|88990.8|89106.5|88906.5|510
1646864100000|2022-03-09 22:15:00|89147.5|88947.5|89141.6|88941.6|89165.4|88965.4|89128.2|88928.2|1010
1646864400000|2022-03-09 22:20:00|89143.7|88943.7|89148.7|88948.7|89162|88962|89131.1|88931.1|1045
1646864700000|2022-03-09 22:25:00|89149.6|88949.6|89152.7|88952.7|89165|88965|89137.7|88937.7|220
1646865000000|2022-03-09 22:30:00|89156.3|88956.3|89154.1|88954.1|89164.6|88964.6|89139.5|88939.5|308
1646865300000|2022-03-09 22:35:00|89153.9|88953.9|89162.9|88962.9|89184.2|88984.2|89139.1|88939.1|318
1646865600000|2022-03-09 22:40:00|89165.2|88965.2|89162.5|88962.5|89187|88987|89137.6|88937.6|311
1646865900000|2022-03-09 22:45:00|89157.7|88957.7|89163|88963|89207.9|89007.9|89143.2|88943.2|518
1646866200000|2022-03-09 22:50:00|89162.4|88962.4|89168|88968|89198.2|88998.2|89148.2|88948.2|773
1646866500000|2022-03-09 22:55:00|89168.9|88968.9|89196.2|88996.2|89213.5|89013.5|89147.4|88947.4|520
1646866800000|2022-03-09 23:00:00|89189.9|88989.9|89125.8|88925.8|89200.1|89000.1|89116.6|88916.6|651
1646867100000|2022-03-09 23:05:00|89125|88925|89215.2|89050.8|89234.2|89070.1|89106.5|88912.2|665
1646867400000|2022-03-09 23:10:00|89214.1|89051.3|89162.4|89026.2|89228.2|89090.3|89100.9|89004.2|697
1646867700000|2022-03-09 23:15:00|89155.8|89030.8|89180.8|89130.8|89226.7|89132.2|89104.9|89010.1|979
1646868000000|2022-03-09 23:20:00|89180.5|89130.5|89186.4|89136.4|89231.9|89146.2|89173.8|89082.7|798
1646868300000|2022-03-09 23:25:00|89185.5|89135.5|89204.1|89154.1|89253.5|89165.2|89178|89085.7|874
1646868600000|2022-03-09 23:30:00|89204.9|89154.9|89203.8|89153.8|89259.5|89160.4|89199|89086.5|516
1646868900000|2022-03-09 23:35:00|89241.1|89115.6|89203.3|89153.3|89260.2|89159.3|89196|89085.2|438
1646869200000|2022-03-09 23:40:00|89202.9|89152.9|89240.8|89115.6|89246|89161.4|89195.5|89101.2|420
1646869500000|2022-03-09 23:45:00|89203.7|89153.7|89207.9|89157.9|89252.6|89175|89202.2|89106.5|560
1646869800000|2022-03-09 23:50:00|89208.1|89158.1|89185.4|89135.4|89254.4|89164.1|89181.9|89083.1|631
1646870100000|2022-03-09 23:55:00|89184.6|89134.6|89175.9|89125.9|89228.2|89138.7|89167.2|89078.3|809
1646870400000|2022-03-10 00:00:00|89175.6|89125.6|89200.4|89150.4|89211.9|89153.8|89168.9|89084.8|944
1646870700000|2022-03-10 00:05:00|89200.2|89150.2|89239.8|89189.8|89293.1|89207.4|89198.7|89129.7|1080
1646871000000|2022-03-10 00:10:00|89239.3|89189.3|89271.7|89221.7|89320.7|89234.6|89229|89157.5|1050
1646871300000|2022-03-10 00:15:00|89271.6|89221.6|89290.8|89240.8|89332.6|89255.3|89267.5|89190.2|1543
1646871600000|2022-03-10 00:20:00|89289.7|89239.7|89369.5|89233.4|89371.1|89283.1|89265.9|89195|1520
1646871900000|2022-03-10 00:25:00|89369.1|89233.2|89369.8|89241.1|89371.9|89281.6|89312.7|89226.3|1099
1646872200000|2022-03-10 00:30:00|89330.2|89280.2|89346.9|89296.9|89396.7|89301.1|89317.9|89234.9|756
1646872500000|2022-03-10 00:35:00|89346.3|89296.3|89360.1|89310.1|89391.3|89313|89331.3|89250.9|705
1646872800000|2022-03-10 00:40:00|89361.8|89311.8|89342.7|89292.7|89368.8|89318.8|89333.3|89283.3|962
1646873100000|2022-03-10 00:45:00|89342.1|89292.1|89350|89300|89357.3|89307.3|89338.7|89288.7|674
1646873400000|2022-03-10 00:50:00|89349.5|89299.5|89298.1|89248.1|89350.4|89300.4|89291.7|89241.7|1000
1646873700000|2022-03-10 00:55:00|89301.5|89251.5|89299.6|89249.6|89318.5|89268.5|89278|89228|1002
1646874000000|2022-03-10 01:00:00|89297.6|89247.6|89292.8|89242.8|89348.7|89273.1|89267.5|89187.4|1082
1646874300000|2022-03-10 01:05:00|89292.7|89242.7|89310.1|89260.1|89336.4|89286.4|89289.2|89239.2|1114
1646874600000|2022-03-10 01:10:00|89310.2|89260.2|89329|89279|89368.1|89283.8|89292.8|89242.1|1053
1646874900000|2022-03-10 01:15:00|89328.9|89278.9|89326.7|89276.7|89362.8|89312.8|89295.5|89245.5|1228
1646875200000|2022-03-10 01:20:00|89326.8|89276.8|89358.1|89308.1|89371.9|89314.7|89302|89216.7|1210
1646875500000|2022-03-10 01:25:00|89358.7|89308.7|89353.6|89303.6|89364.2|89314.2|89339.5|89289.5|1021
1646875800000|2022-03-10 01:30:00|89353.5|89303.5|89452.5|89318.9|89459.3|89370.3|89331.3|89281.3|1330
1646876100000|2022-03-10 01:35:00|89449.3|89321.2|89414.6|89364.6|89479.7|89394.3|89400.8|89319.9|1150
1646876400000|2022-03-10 01:40:00|89415.1|89365.1|89435.7|89385.7|89470.9|89388.9|89414.3|89344|897
1646876700000|2022-03-10 01:45:00|89434.6|89384.6|89395|89345|89453.3|89385.2|89393.6|89309.2|1052
1646877000000|2022-03-10 01:50:00|89394.2|89344.2|89415.3|89288.8|89443.9|89358.8|89366|89283.1|938
1646877300000|2022-03-10 01:55:00|89377|89327|89359.7|89309.7|89420.6|89337.3|89353.7|89268.6|1056
1646877600000|2022-03-10 02:00:00|89359.5|89309.5|89338.9|89288.9|89400.7|89314.8|89337|89262.6|1206
1646877900000|2022-03-10 02:05:00|89338.8|89288.8|89365.8|89315.8|89386.7|89316.3|89337.5|89254.3|1155
1646878200000|2022-03-10 02:10:00|89365.9|89315.9|89362|89312|89422.2|89338.2|89355.5|89272.5|1527
1646878500000|2022-03-10 02:15:00|89367.1|89317.1|89366.5|89316.5|89411.7|89338.5|89361.5|89277.4|891
1646878800000|2022-03-10 02:20:00|89366.6|89316.6|89325|89275|89384|89317.6|89324.4|89258.2|1654
1646879100000|2022-03-10 02:25:00|89324.8|89274.8|89341.8|89291.8|89397.3|89309.9|89322.8|89246.8|1384
1646879400000|2022-03-10 02:30:00|89341.2|89291.2|89331.8|89281.8|89395.2|89297.8|89324.2|89238.2|1328
1646879700000|2022-03-10 02:35:00|89332.4|89282.4|89327.9|89277.9|89343.4|89293.4|89324.5|89274.5|946
1646880000000|2022-03-10 02:40:00|89329|89279|89326.5|89276.5|89344.6|89294.6|89326.1|89276.1|1097
1646880300000|2022-03-10 02:45:00|89326.4|89276.4|89315.1|89265.1|89329.4|89279.4|89309|89259|918
1646880600000|2022-03-10 02:50:00|89315.2|89265.2|89305.6|89255.6|89315.8|89265.8|89298|89248|998
1646880900000|2022-03-10 02:55:00|89305.2|89255.2|89346.5|89296.5|89392.7|89312.7|89301.5|89251.5|1508
1646881200000|2022-03-10 03:00:00|89345.8|89295.8|89377.1|89327.1|89380.1|89330.1|89327.9|89277.9|1253
1646881500000|2022-03-10 03:05:00|89377.6|89327.6|89379.1|89329.1|89393.2|89343.2|89369.2|89319.2|1068
1646881800000|2022-03-10 03:10:00|89377.5|89327.5|89377.4|89327.4|89395.1|89345.1|89362|89312|1233
1646882100000|2022-03-10 03:15:00|89376.9|89326.9|89384.1|89334.1|89394.5|89344.5|89352.5|89302.5|1228
1646882400000|2022-03-10 03:20:00|89383.9|89333.9|89379.5|89329.5|89408.7|89358.7|89376.9|89326.9|1077
1646882700000|2022-03-10 03:25:00|89379.6|89329.6|89398.5|89348.5|89410.5|89360.5|89368|89318|1206
1646883000000|2022-03-10 03:30:00|89398.1|89348.1|89352.2|89302.2|89402.3|89352.3|89350.2|89300.2|1098
1646883300000|2022-03-10 03:35:00|89351.7|89301.7|89284.8|89234.8|89351.7|89301.7|89283.2|89233.2|1119
1646883600000|2022-03-10 03:40:00|89284.4|89234.4|89238.2|89188.2|89293|89243|89235.6|89152.5|1239
1646883900000|2022-03-10 03:45:00|89237|89187|89234.8|89184.8|89264.3|89214.3|89222.2|89172.2|1468
1646884200000|2022-03-10 03:50:00|89234.9|89184.9|89249|89199|89251.7|89201.7|89229.1|89179.1|1311
1646884500000|2022-03-10 03:55:00|89249.1|89199.1|89213.7|89163.7|89252.5|89202.5|89209|89159|1073
1646884800000|2022-03-10 04:00:00|89214.6|89164.6|89212.8|89162.8|89218.5|89168.5|89183.7|89133.7|1047
1646885100000|2022-03-10 04:05:00|89213|89163|89235.4|89185.4|89240.1|89190.1|89212.7|89162.7|1209
1646885400000|2022-03-10 04:10:00|89235|89185|89260.3|89210.3|89280.1|89230.1|89231.6|89181.6|1508
1646885700000|2022-03-10 04:15:00|89259.8|89209.8|89275.3|89225.3|89295.1|89245.1|89257.8|89207.8|994
1646886000000|2022-03-10 04:20:00|89275|89225|89271.6|89221.6|89282.2|89232.2|89252.3|89202.3|862
1646886300000|2022-03-10 04:25:00|89271.7|89221.7|89236|89186|89276.3|89226.3|89221|89171|1000
1646886600000|2022-03-10 04:30:00|89235.7|89185.7|89233.2|89183.2|89253.5|89203.5|89228.3|89178.3|1260
1646886900000|2022-03-10 04:35:00|89233.1|89183.1|89193.2|89143.2|89237.7|89187.7|89190|89140|1274
1646887200000|2022-03-10 04:40:00|89193.3|89143.3|89213.7|89163.7|89224.5|89174.5|89188.8|89138.8|1210
1646887500000|2022-03-10 04:45:00|89214.2|89164.2|89234.3|89184.3|89234.5|89184.5|89203.8|89153.8|746
1646887800000|2022-03-10 04:50:00|89233.7|89183.7|89240.6|89190.6|89245.3|89195.3|89228.2|89178.2|1116
1646888100000|2022-03-10 04:55:00|89239.2|89189.2|89265.7|89215.7|89268.7|89218.7|89239|89189|1035
1646888400000|2022-03-10 05:00:00|89265.2|89215.2|89259.3|89209.3|89270.4|89220.4|89247.8|89197.8|587
1646888700000|2022-03-10 05:05:00|89256.3|89206.3|89260.6|89210.6|89273.9|89223.9|89252.8|89202.8|574
1646889000000|2022-03-10 05:10:00|89260.9|89210.9|89279|89229|89280.5|89230.5|89252.2|89202.2|526
1646889300000|2022-03-10 05:15:00|89279.1|89229.1|89261.3|89211.3|89303.8|89253.8|89254.2|89204.2|781
1646889600000|2022-03-10 05:20:00|89261|89211|89240|89190|89265.4|89215.4|89223|89173|754
1646889900000|2022-03-10 05:25:00|89240.2|89190.2|89262.1|89212.1|89270.6|89220.6|89234.1|89184.1|821
1646890200000|2022-03-10 05:30:00|89260.1|89210.1|89231.5|89181.5|89260.5|89210.5|89211.4|89161.4|961
1646890500000|2022-03-10 05:35:00|89231.3|89181.3|89237.4|89187.4|89252.7|89202.7|89224.1|89174.1|728
1646890800000|2022-03-10 05:40:00|89237.3|89187.3|89233.7|89183.7|89241.8|89191.8|89223.4|89173.4|595
1646891100000|2022-03-10 05:45:00|89270.4|89144.6|89233.2|89183.2|89270.4|89195.1|89223.5|89144.6|735
1646891400000|2022-03-10 05:50:00|89231.8|89181.8|89198.5|89148.5|89231.8|89181.8|89185.6|89135.6|802
1646891700000|2022-03-10 05:55:00|89199.1|89149.1|89188.4|89138.4|89211.4|89161.4|89187|89137|725
1646892000000|2022-03-10 06:00:00|89188.9|89138.9|89235.5|89185.5|89246.7|89196.7|89183.5|89133.5|948
1646892300000|2022-03-10 06:05:00|89235.6|89185.6|89221.8|89171.8|89248.6|89198.6|89221.8|89171.8|780
1646892600000|2022-03-10 06:10:00|89219.9|89169.9|89233.8|89183.8|89240.1|89190.1|89215.8|89165.8|614
1646892900000|2022-03-10 06:15:00|89234.4|89184.4|89216.6|89166.6|89240|89190|89211.2|89161.2|769
1646893200000|2022-03-10 06:20:00|89213.8|89163.8|89209.7|89159.7|89227.7|89177.7|89207.4|89157.4|668
1646893500000|2022-03-10 06:25:00|89210.2|89160.2|89150.8|89100.8|89210.2|89160.2|89138.4|89088.4|905
1646893800000|2022-03-10 06:30:00|89150.5|89100.5|89151.5|89101.5|89162.1|89112.1|89132.6|89082.6|870
1646894100000|2022-03-10 06:35:00|89151.6|89101.6|89177.5|89127.5|89195|89145|89150.6|89100.6|963
1646894400000|2022-03-10 06:40:00|89175.1|89125.1|89209.2|89159.2|89217.8|89167.8|89170.8|89120.8|886
1646894700000|2022-03-10 06:45:00|89209.6|89159.6|89204.4|89154.4|89221.1|89171.1|89191.8|89141.8|1037
1646895000000|2022-03-10 06:50:00|89205.3|89155.3|89174.4|89124.4|89213|89163|89153.2|89103.2|991
1646895300000|2022-03-10 06:55:00|89173.9|89123.9|89240.3|89040.3|89285.6|89163.3|89084.4|89019.5|1319
1646895600000|2022-03-10 07:00:00|89250.2|89050.2|89096.1|89046.1|89254.5|89131.2|89061.4|88980.7|1210
1646895900000|2022-03-10 07:05:00|89094.7|89044.7|89149.9|89099.9|89193.3|89143.3|89094.4|89044.4|1356
1646896200000|2022-03-10 07:10:00|89150|89100|89118.3|89068.3|89257.3|89207.3|89118.3|89068.3|1459
1646896500000|2022-03-10 07:15:00|89122.2|89072.2|89154.2|89104.2|89216.1|89176.7|89121.7|89071.7|1578
1646896800000|2022-03-10 07:20:00|89153.9|89103.9|89149.7|89124.7|89182.7|89137.5|89114.2|89064.2|1447
1646897100000|2022-03-10 07:25:00|89149.4|89124.4|89158.6|89133.6|89183.8|89147|89108.6|89070.5|1359
1646897400000|2022-03-10 07:30:00|89157.8|89132.8|89147.3|89122.3|89181|89146.1|89126.4|89088.4|1317
1646897700000|2022-03-10 07:35:00|89146.4|89121.4|89191|89141|89196.1|89154.5|89133.8|89097.1|1444
1646898000000|2022-03-10 07:40:00|89191.1|89141.1|89178|89153|89220.4|89186.1|89174.1|89136.8|1348
1646898300000|2022-03-10 07:45:00|89176.8|89151.8|89240.5|89190.5|89249.3|89217.2|89163.4|89126.1|1542
1646898600000|2022-03-10 07:50:00|89240.3|89190.3|89267.3|89242.3|89296.3|89256.6|89223.7|89190.3|1315
1646898900000|2022-03-10 07:55:00|89267|89242|89293.5|89243.5|89297.1|89251.5|89183.2|89138|1538
1646899200000|2022-03-10 08:00:00|89292.9|89242.9|89402.6|89352.6|89414.7|89367.5|89289.5|89239.5|1952
1646899500000|2022-03-10 08:05:00|89403.1|89353.1|89346.2|89321.2|89416|89379.8|89322.2|89288.1|1757
1646899800000|2022-03-10 08:10:00|89345.4|89320.4|89476.4|89451.4|89540.8|89495.2|89342.3|89305|1863
1646900100000|2022-03-10 08:15:00|89475.7|89450.7|89444|89419|89532.4|89496.2|89398.2|89361.4|1841
1646900400000|2022-03-10 08:20:00|89442.5|89417.5|89492.7|89467.7|89565.7|89529.3|89442.2|89404.8|1758
1646900700000|2022-03-10 08:25:00|89492.9|89467.9|89551|89501|89622.5|89586.2|89476.2|89442.5|2021
1646901000000|2022-03-10 08:30:00|89551.5|89501.5|89532.7|89507.7|89608.6|89571.6|89531.3|89496.9|1777
1646901300000|2022-03-10 08:35:00|89528.7|89503.7|89443.9|89393.9|89552.3|89515.2|89419.2|89369.2|1858
1646901600000|2022-03-10 08:40:00|89444.2|89394.2|89515.3|89490.3|89565.8|89529|89409.9|89359.9|1840
1646901900000|2022-03-10 08:45:00|89513.5|89488.5|89620.7|89595.7|89662.4|89629.5|89511.9|89483.7|1647
1646902200000|2022-03-10 08:50:00|89622.2|89597.2|89827.3|89777.3|89912.1|89791.1|89575.8|89546.9|1762
1646902500000|2022-03-10 08:55:00|89827.2|89777.2|89772.4|89722.4|89833.3|89792.2|89757.7|89687.1|1876
1646902800000|2022-03-10 09:00:00|89772.7|89722.7|89606.5|89556.5|89778.2|89728.2|89377.4|89327.4|2207
1646903100000|2022-03-10 09:05:00|89607.3|89557.3|89552.8|89502.8|89630.6|89590|89513.7|89477.4|2076
1646903400000|2022-03-10 09:10:00|89555.3|89505.3|89511.7|89486.7|89564.1|89515.5|89486.6|89446.6|1986
1646903700000|2022-03-10 09:15:00|89511.4|89486.4|89538|89513|89574.9|89537|89509|89480.8|1880
1646904000000|2022-03-10 09:20:00|89538.1|89513.1|89590.9|89565.9|89645.7|89606.8|89531.9|89499.2|1799
1646904300000|2022-03-10 09:25:00|89604.9|89554.9|89530.8|89505.8|89607.7|89570.5|89515.4|89484.3|1906
1646904600000|2022-03-10 09:30:00|89530.5|89505.5|89550.6|89500.6|89563.6|89527.3|89500.2|89461.7|1827
1646904900000|2022-03-10 09:35:00|89549.7|89499.7|89496.5|89446.5|89593.5|89556.1|89481.1|89442|1719
1646905200000|2022-03-10 09:40:00|89496.1|89446.1|89459|89409|89517.8|89484.9|89343|89293|1628
1646905500000|2022-03-10 09:45:00|89459.6|89409.6|89425.5|89400.5|89480.4|89430.4|89412.4|89375.8|1558
1646905800000|2022-03-10 09:50:00|89436.8|89386.8|89593.3|89543.3|89641.8|89577.6|89417.7|89378.4|1925
1646906100000|2022-03-10 09:55:00|89590.3|89540.3|89593.8|89543.8|89651.3|89601.3|89449.9|89399.9|2168
1646906400000|2022-03-10 10:00:00|89593.3|89543.3|89525.4|89500.4|89609.6|89563.2|89514.2|89481.3|2080
1646906700000|2022-03-10 10:05:00|89525.3|89500.3|89620.8|89570.8|89661.7|89623.6|89523.8|89490.3|2034
1646907000000|2022-03-10 10:10:00|89624.5|89574.5|89637.1|89587.1|89660.2|89617.4|89572|89535.1|1837
1646907300000|2022-03-10 10:15:00|89637.3|89587.3|89661.3|89611.3|89675.9|89625.9|89571.6|89521.6|1990
1646907600000|2022-03-10 10:20:00|89660|89610|89673.8|89623.8|89682.7|89641.9|89625.7|89587.5|1890
1646907900000|2022-03-10 10:25:00|89674.2|89624.2|89610.1|89560.1|89674.9|89634.5|89589.3|89554.2|1711
1646908200000|2022-03-10 10:30:00|89610|89560|89649.4|89624.4|89685.1|89648.7|89592.3|89556.6|1630
1646908500000|2022-03-10 10:35:00|89649.3|89624.3|89678.7|89628.7|89700|89663.8|89613.6|89576.7|1697
1646908800000|2022-03-10 10:40:00|89678.5|89628.5|89641.2|89591.2|89692.1|89663|89625.9|89588.8|1656
1646909100000|2022-03-10 10:45:00|89641.3|89591.3|89697.8|89647.8|89704.4|89670.4|89618.1|89581.1|1682
1646909400000|2022-03-10 10:50:00|89697.2|89647.2|89665.5|89640.5|89697.7|89662.3|89617.2|89580.7|1551
1646909700000|2022-03-10 10:55:00|89664.4|89639.4|89675.4|89625.4|89760.7|89712.2|89620.2|89584.2|1981
1646910000000|2022-03-10 11:00:00|89675.7|89625.7|89667.9|89642.9|89702.8|89669|89608.4|89572.6|1891
1646910300000|2022-03-10 11:05:00|89668.3|89643.3|89682.7|89657.7|89761.6|89729.3|89657.3|89627.5|1895
1646910600000|2022-03-10 11:10:00|89684.8|89659.8|89631|89606|89721.9|89686|89572.3|89528.3|1883
1646910900000|2022-03-10 11:15:00|89630.5|89605.5|89683|89658|89700.5|89664.7|89582.4|89545.2|1820
1646911200000|2022-03-10 11:20:00|89682.3|89657.3|89658.7|89633.7|89706.8|89673.7|89646|89610.4|1920
1646911500000|2022-03-10 11:25:00|89659|89634|89603.7|89553.7|89663.9|89638.9|89589|89553.2|1781
1646911800000|2022-03-10 11:30:00|89603.5|89553.5|89639.8|89589.8|89664.6|89626.7|89583.3|89551.1|1664
1646912100000|2022-03-10 11:35:00|89639.7|89589.7|89642.1|89617.1|89708.9|89674.8|89619.1|89589.6|1767
1646912400000|2022-03-10 11:40:00|89642.3|89617.3|89657.8|89632.8|89693.7|89661|89619.4|89579.9|1581
1646912700000|2022-03-10 11:45:00|89657.7|89632.7|89719.8|89694.8|89734.1|89697.5|89609.8|89578.4|1702
1646913000000|2022-03-10 11:50:00|89720|89695|89674.4|89649.4|89740.5|89703|89663.2|89627.4|1592
1646913300000|2022-03-10 11:55:00|89676.3|89651.3|89674.1|89649.1|89700.6|89675.6|89657.2|89624.8|1645
1646913600000|2022-03-10 12:00:00|89673.5|89648.5|89713.4|89688.4|89747.3|89708|89648.8|89623.8|1643
1646913900000|2022-03-10 12:05:00|89709.5|89684.5|89680.5|89655.5|89730.3|89701.3|89678.3|89640.9|1657
1646914200000|2022-03-10 12:10:00|89680.3|89655.3|89632|89607|89699.1|89673.7|89625.1|89596.2|1331
1646914500000|2022-03-10 12:15:00|89632.1|89607.1|89553.1|89528.1|89670.8|89635.1|89543.5|89509.5|1522
1646914800000|2022-03-10 12:20:00|89552|89527|89538.8|89513.8|89610.2|89581.2|89524.8|89487.7|1556
1646915100000|2022-03-10 12:25:00|89537.9|89512.9|89539.8|89514.8|89605.3|89573.9|89523.8|89486|1657
1646915400000|2022-03-10 12:30:00|89540|89515|89600.5|89575.5|89611.6|89577.1|89531.8|89496.7|1739
1646915700000|2022-03-10 12:35:00|89602.6|89577.6|89629.8|89604.8|89672.3|89637.7|89597.5|89572.5|1702
1646916000000|2022-03-10 12:40:00|89629.2|89604.2|89623.1|89454.7|89664.5|89630.2|89574.5|89426.4|1436
1646916300000|2022-03-10 12:45:00|89623|89484|89375.5|89325.5|89653.8|89508.8|89269.9|89193.8|1309
1646916600000|2022-03-10 12:50:00|89369.5|89319.5|89377.3|89327.3|89431.7|89392.2|89232|89123.1|1310
1646916900000|2022-03-10 12:55:00|89378|89328|89413.7|89388.7|89476.6|89426.6|89329.4|89303.9|1292
1646917200000|2022-03-10 13:00:00|89411.1|89386.1|89452.7|89402.7|89508.2|89472.4|89376.2|89342.9|1261
1646917500000|2022-03-10 13:05:00|89452.5|89402.5|89515|89465|89546.8|89510.5|89434.2|89395.7|1251
1646917800000|2022-03-10 13:10:00|89515.1|89465.1|89504.1|89454.1|89579.6|89544.1|89457|89414.8|1190
1646918100000|2022-03-10 13:15:00|89508.5|89458.5|89523.4|89473.4|89607.7|89570.2|89460.8|89422.9|1234
1646918400000|2022-03-10 13:20:00|89527.9|89477.9|89493.6|89468.6|89559.6|89521.4|89481.4|89447.1|1132
1646918700000|2022-03-10 13:25:00|89505.6|89455.6|89412.5|89362.5|89572|89474.5|89399.8|89313.6|1096
1646919000000|2022-03-10 13:30:00|89412.7|89362.7|89277.9|89227.9|89464.7|89409|89243.3|89193.3|1264
1646919300000|2022-03-10 13:35:00|89277.4|89227.4|89380|89330|89411.2|89361.2|89247.8|89197.8|1294
1646919600000|2022-03-10 13:40:00|89381|89331|89437.1|89387.1|89516.1|89466.1|89268.8|89218.8|1263
1646919900000|2022-03-10 13:45:00|89438.9|89388.9|89464|89414|89495.6|89445.6|89292.6|89256.7|1259
1646920200000|2022-03-10 13:50:00|89462.2|89412.2|89393.9|89343.9|89476.9|89428.4|89337.3|89293.9|1250
1646920500000|2022-03-10 13:55:00|89392|89342|89344.4|89294.4|89406.2|89361.6|89318.3|89271.7|1239
1646920800000|2022-03-10 14:00:00|89346.3|89296.3|89381.8|89356.8|89419.6|89383.5|89299.7|89258.1|1247
1646921100000|2022-03-10 14:05:00|89382.8|89357.8|89381.3|89331.3|89398.8|89362.6|89295.4|89264.1|1203
1646921400000|2022-03-10 14:10:00|89381.9|89331.9|89455.1|89405.1|89531.1|89456.9|89369.6|89331.9|1257
1646921700000|2022-03-10 14:15:00|89456.9|89406.9|89552.1|89502.1|89557.7|89517.4|89439.7|89398.7|1242
1646922000000|2022-03-10 14:20:00|89552.3|89502.3|89556.2|89506.2|89598|89548|89489.7|89444.9|1254
1646922300000|2022-03-10 14:25:00|89554.5|89504.5|89529.3|89479.3|89578.5|89539.5|89500.9|89450.9|1221
1646922600000|2022-03-10 14:30:00|89524|89474|89646.9|89596.9|89658|89608|89491.3|89441.3|1285
1646922900000|2022-03-10 14:35:00|89637.8|89587.8|89668.2|89643.2|89707|89657|89596.5|89546.5|1242
1646923200000|2022-03-10 14:40:00|89670.9|89645.9|89678.5|89653.5|89743.9|89698.8|89601.5|89551.5|1272
1646923500000|2022-03-10 14:45:00|89676.3|89651.3|89576.1|89526.1|89680.8|89652.2|89544.7|89507.5|1247
1646923800000|2022-03-10 14:50:00|89576.4|89526.4|89624.1|89574.1|89636|89600.1|89528.5|89499.4|1202
1646924100000|2022-03-10 14:55:00|89622.9|89572.9|89614.4|89564.4|89663.5|89624.6|89553.1|89516.6|1808
1646924400000|2022-03-10 15:00:00|89616.4|89566.4|89568.3|89543.3|89675|89640|89553|89511.1|2047
1646924700000|2022-03-10 15:05:00|89565.5|89540.5|89603.3|89578.3|89639.4|89604.8|89485.4|89446.2|1957
1646925000000|2022-03-10 15:10:00|89600.7|89575.7|89513.6|89463.6|89630.6|89595.2|89475.3|89435.9|2128
1646925300000|2022-03-10 15:15:00|89517.5|89467.5|89473|89448|89588.2|89533.7|89467.5|89429|2093
1646925600000|2022-03-10 15:20:00|89472.9|89447.9|89477.2|89427.2|89539.6|89501.8|89435|89389.3|1808
1646925900000|2022-03-10 15:25:00|89475.3|89425.3|89564.5|89539.5|89570.8|89542|89463.6|89425.3|1918
1646926200000|2022-03-10 15:30:00|89569.2|89544.2|89781.3|89756.3|89794.8|89757.4|89558.5|89520.6|2052
1646926500000|2022-03-10 15:35:00|89782.8|89757.8|89641.8|89616.8|89798.9|89773.9|89626.4|89585.2|2033
1646926800000|2022-03-10 15:40:00|89641.7|89616.7|89677.8|89652.8|89678.3|89653.3|89598.6|89553.3|1840
1646927100000|2022-03-10 15:45:00|89677.6|89652.6|89548.8|89523.8|89679.4|89654.4|89533.1|89495.6|2012
1646927400000|2022-03-10 15:50:00|89548.9|89523.9|89630.9|89580.9|89631.6|89592.7|89528.5|89496.4|2014
1646927700000|2022-03-10 15:55:00|89630.6|89580.6|89530.1|89505.1|89650.2|89616.1|89519.8|89494.8|1980
1646928000000|2022-03-10 16:00:00|89529.1|89504.1|89561.1|89536.1|89606.7|89563.5|89525.6|89494.8|1913
1646928300000|2022-03-10 16:05:00|89562.2|89537.2|89598.1|89573.1|89641.3|89610|89549.1|89521.5|1836
1646928600000|2022-03-10 16:10:00|89598.8|89573.8|89536.4|89486.4|89614.7|89577.3|89508.9|89473.5|1659
1646928900000|2022-03-10 16:15:00|89539.5|89489.5|89621.5|89571.5|89626.1|89589.6|89527.8|89489.2|1710
1646929200000|2022-03-10 16:20:00|89621.6|89571.6|89556.8|89506.8|89658.5|89624.8|89541.5|89493.9|1829
1646929500000|2022-03-10 16:25:00|89556.9|89506.9|89509.1|89459.1|89605.8|89568.5|89504.4|89454.4|1886
1646929800000|2022-03-10 16:30:00|89508.2|89458.2|89471.1|89421.1|89522.1|89472.1|89459.3|89409.3|1860
1646930100000|2022-03-10 16:35:00|89469.9|89419.9|89554.2|89504.2|89602.8|89552.8|89431.4|89381.4|1880
1646930400000|2022-03-10 16:40:00|89554.1|89504.1|89525.1|89475.1|89555.6|89515|89519.5|89469.5|1656
1646930700000|2022-03-10 16:45:00|89524.5|89474.5|89495.1|89470.1|89559.7|89509.7|89495.1|89458.8|1525
1646931000000|2022-03-10 16:50:00|89494.2|89469.2|89521.3|89471.3|89543.6|89510|89460.6|89421.3|1699
1646931300000|2022-03-10 16:55:00|89520.8|89470.8|89493|89468|89545.9|89507.7|89484.4|89459.4|1723
1646931600000|2022-03-10 17:00:00|89493.5|89468.5|89506.3|89481.3|89527.4|89487.1|89482.8|89447.8|1559
1646931900000|2022-03-10 17:05:00|89506.4|89481.4|89550.8|89500.8|89555.2|89505.2|89492.9|89456|1534
1646932200000|2022-03-10 17:10:00|89550.6|89500.6|89596.1|89546.1|89601.2|89559.8|89516.6|89478.2|1554
1646932500000|2022-03-10 17:15:00|89595.4|89545.4|89619.1|89569.1|89631.6|89590.1|89581.3|89531.8|1560
1646932800000|2022-03-10 17:20:00|89618.6|89568.6|89579.8|89529.8|89642.5|89592.5|89559.5|89517.7|1660
1646933100000|2022-03-10 17:25:00|89579.6|89529.6|89634.1|89584.1|89645.9|89598|89573.9|89523.9|1545
1646933400000|2022-03-10 17:30:00|89633.8|89583.8|89625.4|89575.4|89635.8|89595.5|89600.4|89550.4|1396
1646933700000|2022-03-10 17:35:00|89625.6|89575.6|89642.9|89592.9|89646.5|89603.6|89612.2|89564.8|1480
1646934000000|2022-03-10 17:40:00|89642.8|89592.8|89668.5|89618.5|89670.3|89620.3|89600.4|89566|1532
1646934300000|2022-03-10 17:45:00|89668.4|89618.4|89727.7|89677.7|89735.9|89685.9|89651|89607.4|1497
1646934600000|2022-03-10 17:50:00|89727.8|89677.8|89713.8|89663.8|89740.8|89695.5|89694.1|89655.9|1665
1646934900000|2022-03-10 17:55:00|89714.2|89664.2|89784|89734|89786.5|89749.8|89694.4|89658|1488
1646935200000|2022-03-10 18:00:00|89781.3|89731.3|89812.1|89762.1|89814.8|89774.3|89760.2|89714.4|1524
1646935500000|2022-03-10 18:05:00|89812|89762|89804.8|89754.8|89821.1|89788|89782|89743.9|1267
1646935800000|2022-03-10 18:10:00|89804.6|89754.6|89808.8|89758.8|89825|89784.3|89776.5|89741|1292
1646936100000|2022-03-10 18:15:00|89808.3|89758.3|89782.3|89732.3|89813.3|89772.5|89726.7|89685|1364
1646936400000|2022-03-10 18:20:00|89781.7|89731.7|89716.3|89691.3|89785.7|89735.7|89710.8|89676.4|1696
1646936700000|2022-03-10 18:25:00|89716|89691|89671.4|89621.4|89734.1|89696.9|89656.6|89618.5|1618
1646937000000|2022-03-10 18:30:00|89671.1|89621.1|89679.6|89654.6|89708.9|89668.1|89667.5|89619.9|1223
1646937300000|2022-03-10 18:35:00|89679.9|89654.9|89720|89670|89725.6|89683.5|89671.8|89634|1350
1646937600000|2022-03-10 18:40:00|89719.6|89669.6|89749.3|89699.3|89757.8|89707.8|89710.7|89660.7|1010
1646937900000|2022-03-10 18:45:00|89750.1|89700.1|89683|89658|89753.3|89710.7|89683|89646.7|1169
1646938200000|2022-03-10 18:50:00|89684.2|89659.2|89688.6|89663.6|89704|89664.8|89671.9|89633.2|1111
1646938500000|2022-03-10 18:55:00|89688.4|89663.4|89664.8|89614.8|89707|89668.4|89624.6|89576.2|1317
1646938800000|2022-03-10 19:00:00|89668.6|89618.6|89585.4|89535.4|89676.5|89626.5|89584.3|89534.3|1647
1646939100000|2022-03-10 19:05:00|89585.1|89535.1|89567.7|89517.7|89609.9|89570.2|89560.8|89510.8|1505
1646939400000|2022-03-10 19:10:00|89570.4|89520.4|89618|89593|89667.1|89617.1|89569.2|89519.2|1550
1646939700000|2022-03-10 19:15:00|89617.9|89592.9|89651.7|89601.7|89668.5|89627.9|89605.4|89566.9|1332
1646940000000|2022-03-10 19:20:00|89652.1|89602.1|89622.7|89572.7|89653|89618.6|89608.2|89571.7|1268
1646940300000|2022-03-10 19:25:00|89625.6|89575.6|89585.5|89560.5|89625.6|89592.3|89578.1|89543.9|1234
1646940600000|2022-03-10 19:30:00|89585.6|89560.6|89570.8|89520.8|89618.1|89580.5|89568.7|89518.7|1223
1646940900000|2022-03-10 19:35:00|89570.6|89520.6|89569.1|89519.1|89574.8|89537.2|89548.8|89505.6|1315
1646941200000|2022-03-10 19:40:00|89569|89519|89605.8|89555.8|89608.5|89560.8|89550.6|89511.2|1123
1646941500000|2022-03-10 19:45:00|89605.7|89555.7|89589.1|89539.1|89641.7|89603|89569.8|89532.8|1346
1646941800000|2022-03-10 19:50:00|89589.2|89539.2|89490.7|89440.7|89590.1|89544.3|89489|89439|1522
1646942100000|2022-03-10 19:55:00|89490.6|89440.6|89574.9|89524.9|89577.3|89527.3|89464.4|89416.9|1641
1646942400000|2022-03-10 20:00:00|89573.8|89523.8|89547.5|89522.5|89578.9|89528.9|89532.2|89488.4|1279
1646942700000|2022-03-10 20:05:00|89548.4|89523.4|89522.2|89472.2|89558|89526|89514.5|89467.3|989
1646943000000|2022-03-10 20:10:00|89522.7|89472.7|89527.8|89477.8|89542|89495.8|89504.8|89464.3|1100
1646943300000|2022-03-10 20:15:00|89527.3|89477.3|89552.7|89502.7|89571.1|89527.6|89517.7|89475.6|1199
1646943600000|2022-03-10 20:20:00|89552.3|89502.3|89546.5|89496.5|89561.4|89527.4|89535.6|89496.1|887
1646943900000|2022-03-10 20:25:00|89544.3|89494.3|89560.1|89510.1|89575.5|89534.5|89539.4|89494.3|1188
1646944200000|2022-03-10 20:30:00|89560.6|89510.6|89570.6|89520.6|89575.3|89530.4|89553.8|89507|1084
1646944500000|2022-03-10 20:35:00|89570.4|89520.4|89581.2|89531.2|89591|89541|89550.6|89509.8|1030
1646944800000|2022-03-10 20:40:00|89581.1|89531.1|89567.7|89517.7|89581.3|89531.3|89552.5|89509.8|927
1646945100000|2022-03-10 20:45:00|89567.8|89517.8|89591.1|89541.1|89592.9|89542.9|89564.5|89514.5|1050
1646945400000|2022-03-10 20:50:00|89590.1|89540.1|89575.7|89525.7|89595|89545|89574.2|89524.2|1183
1646945700000|2022-03-10 20:55:00|89578.2|89528.2|89673.8|89623.8|89673.8|89623.8|89573.3|89523.3|1249
1646946000000|2022-03-10 21:00:00|89673.6|89623.6|89671.4|89621.4|89695.4|89651.4|89643.3|89601.8|1162
1646946300000|2022-03-10 21:05:00|89672.4|89622.4|89694|89644|89712.3|89665.7|89665.9|89615.9|991
1646946600000|2022-03-10 21:10:00|89694.2|89644.2|89681.5|89631.5|89699.6|89649.6|89678.5|89628.5|771
1646946900000|2022-03-10 21:15:00|89681.1|89631.1|89662.4|89612.4|89681.5|89634.7|89649.6|89603.5|663
1646947200000|2022-03-10 21:20:00|89662.6|89612.6|89653.7|89603.7|89666.5|89616.5|89636.2|89599.5|719
1646947500000|2022-03-10 21:25:00|89653.8|89603.8|89655.1|89605.1|89658.5|89613.5|89634|89592.2|483
1646947800000|2022-03-10 21:30:00|89652.1|89602.1|89610.4|89560.4|89654.6|89604.6|89609.4|89559.4|573
1646948100000|2022-03-10 21:35:00|89610.7|89560.7|89588.7|89538.7|89611.7|89561.7|89583.5|89533.5|677
1646948400000|2022-03-10 21:40:00|89588.5|89538.5|89584|89534|89589.2|89539.2|89572.9|89522.9|469
1646948700000|2022-03-10 21:45:00|89581.9|89531.9|89587.8|89537.8|89589.4|89539.4|89568.3|89518.3|558
1646949000000|2022-03-10 21:50:00|89585.8|89535.8|89585.5|89535.5|89623.6|89540.2|89572.4|89491.3|500
1646949300000|2022-03-10 21:55:00|89580.3|89530.3|89664.3|89478.8|89664.3|89530.3|89556.6|89436.3|791
1646949600000|2022-03-10 22:00:00|89675.3|89475.3|89691.1|89491.1|89716|89516|89675.3|89475.3|38
1646953200000|2022-03-10 23:00:00|89714.8|89514.8|89716.7|89516.7|89725.7|89525.7|89676.9|89476.9|158
1646953500000|2022-03-10 23:05:00|89715.7|89515.7|89691.5|89491.5|89732.6|89532.6|89682.9|89482.9|489
1646953800000|2022-03-10 23:10:00|89691.3|89491.3|89690.4|89490.4|89724.3|89524.3|89677.1|89477.1|490
1646954100000|2022-03-10 23:15:00|89687.9|89487.9|89665.4|89465.4|89696.3|89496.3|89645.5|89458.8|568
1646954400000|2022-03-10 23:20:00|89658.1|89465.3|89598.6|89421.4|89678.3|89478.3|89577.2|89411.2|512
1646954700000|2022-03-10 23:25:00|89598.9|89421.6|89593.3|89415.8|89617.3|89436.9|89580.5|89408.3|733
1646955000000|2022-03-10 23:30:00|89592.2|89414.8|89594.4|89412.7|89610.3|89428.7|89575|89397.3|456
1646955300000|2022-03-10 23:35:00|89595.8|89415.7|89558.7|89398.7|89605.1|89425.9|89553.7|89381.9|502
1646955600000|2022-03-10 23:40:00|89558.1|89398.1|89537.6|89364.4|89569.2|89398.1|89522.6|89358.5|899
1646955900000|2022-03-10 23:45:00|89535.9|89364.7|89483.2|89318.9|89538.5|89373.9|89477.1|89313.3|1099
1646956200000|2022-03-10 23:50:00|89487.2|89317.6|89406.6|89356.6|89487.2|89373|89405.8|89309.9|923
1646956500000|2022-03-10 23:55:00|89407.7|89357.7|89414.7|89258.7|89432.6|89359.9|89391.1|89229.9|1085
1646956800000|2022-03-11 00:00:00|89415.9|89260.7|89394.5|89255.7|89418.9|89297.9|89340.4|89239.2|1183
1646957100000|2022-03-11 00:05:00|89394.7|89254.7|89393.1|89258.7|89414.1|89258.7|89372.6|89218.9|892
1646957400000|2022-03-11 00:10:00|89399|89253.2|89333.3|89283.3|89417.9|89297.9|89330.8|89234|940
1646957700000|2022-03-11 00:15:00|89332.3|89282.3|89330.1|89184|89386.1|89287.5|89297|89170.4|981
1646958000000|2022-03-11 00:20:00|89333|89181.6|89319.2|89269.2|89385|89288.3|89310.7|89179.9|683
1646958300000|2022-03-11 00:25:00|89321.8|89271.8|89389.5|89263|89396.3|89303.6|89311.4|89225.2|461
1646958600000|2022-03-11 00:30:00|89393.6|89263.9|89338.4|89288.4|89399.8|89311.3|89321|89222|773
1646958900000|2022-03-11 00:35:00|89340.3|89290.3|89380.6|89253.1|89392.6|89296.4|89327.8|89239.2|393
1646959200000|2022-03-11 00:40:00|89385.9|89252.5|89402.8|89352.8|89444.6|89360.4|89339.8|89252.5|554
1646959500000|2022-03-11 00:45:00|89402.4|89352.4|89412.3|89272.7|89449.7|89364.1|89355.5|89260.9|759
1646959800000|2022-03-11 00:50:00|89411.6|89276.7|89367.5|89317.5|89427.6|89327.7|89357.8|89258.8|682
1646960100000|2022-03-11 00:55:00|89367.1|89317.1|89452.9|89305.4|89460.2|89348.5|89366|89265.2|1105
1646960400000|2022-03-11 01:00:00|89452.2|89302.8|89389.5|89339.5|89457.2|89358.3|89366.8|89274.7|1116
1646960700000|2022-03-11 01:05:00|89389.3|89339.3|89421.2|89371.2|89453.3|89374.5|89350.2|89254.2|892
1646961000000|2022-03-11 01:10:00|89421.3|89371.3|89429.2|89379.2|89452.4|89401.4|89406.8|89318|1023
1646961300000|2022-03-11 01:15:00|89429|89379|89432.6|89382.6|89444.2|89394.2|89415.3|89365.3|1318
1646961600000|2022-03-11 01:20:00|89433.1|89383.1|89499.6|89449.6|89500.8|89450.8|89419.4|89369.4|1188
1646961900000|2022-03-11 01:25:00|89500.4|89450.4|89550.6|89500.6|89594|89520.6|89496.6|89446.6|1561
1646962200000|2022-03-11 01:30:00|89550.8|89500.8|89624.6|89574.6|89684.8|89592.1|89550.6|89500.6|1470
1646962500000|2022-03-11 01:35:00|89624.3|89574.3|89610.1|89560.1|89651.3|89575.4|89604.5|89515.3|1380
1646962800000|2022-03-11 01:40:00|89610.7|89560.7|89540.4|89411|89658|89569.3|89510.9|89407|1365
1646963100000|2022-03-11 01:45:00|89540.2|89410.8|89514.5|89464.5|89562.5|89472.2|89489.9|89397.8|1317
1646963400000|2022-03-11 01:50:00|89514.8|89464.8|89555.8|89424.3|89561.2|89469.1|89490.6|89386.5|1082
1646963700000|2022-03-11 01:55:00|89555.3|89425.3|89547.1|89497.1|89584|89501.1|89504.8|89418.9|1092
1646964000000|2022-03-11 02:00:00|89547.6|89497.6|89501.4|89451.4|89574.5|89499.9|89498.4|89425.8|1063
1646964300000|2022-03-11 02:05:00|89501.3|89451.3|89489.9|89439.9|89557.2|89476.3|89472.1|89397.9|1195
1646964600000|2022-03-11 02:10:00|89489.2|89439.2|89481.2|89431.2|89544.8|89455.8|89477.8|89388.8|879
1646964900000|2022-03-11 02:15:00|89521.5|89395.5|89434.9|89384.9|89525.9|89430.1|89422.7|89332.6|976
1646965200000|2022-03-11 02:20:00|89435|89385|89438.4|89388.4|89481.5|89388.7|89411.3|89321.5|1420
1646965500000|2022-03-11 02:25:00|89478.4|89351|89462.3|89336.3|89486.9|89397.2|89421.6|89330.8|1714
1646965800000|2022-03-11 02:30:00|89461.6|89335.7|89448.8|89398.8|89495.5|89404.8|89412.8|89318.4|1419
1646966100000|2022-03-11 02:35:00|89444.6|89394.6|89494.3|89355.8|89509.1|89412.6|89443.1|89347|981
1646966400000|2022-03-11 02:40:00|89491.4|89357.4|89449|89399|89503.2|89403.9|89442.8|89345.2|928
1646966700000|2022-03-11 02:45:00|89448.9|89398.9|89460.2|89410.2|89510.8|89423.5|89439.9|89350.8|1058
1646967000000|2022-03-11 02:50:00|89460.4|89410.4|89455.9|89405.9|89527.2|89436.4|89450.2|89364.1|1556
1646967300000|2022-03-11 02:55:00|89457.7|89407.7|89464.6|89414.6|89514.1|89424.6|89448.9|89362.6|1501
1646967600000|2022-03-11 03:00:00|89464.4|89414.4|89443.8|89393.8|89500.1|89418.3|89428.1|89356.8|1577
1646967900000|2022-03-11 03:05:00|89444.2|89394.2|89440.1|89390.1|89489.8|89403.5|89433.1|89364.8|1688
1646968200000|2022-03-11 03:10:00|89440.9|89390.9|89537.2|89487.2|89577.9|89489.5|89436.1|89362.3|1468
1646968500000|2022-03-11 03:15:00|89535.9|89485.9|89547.2|89419.8|89575|89492|89503.4|89409.5|1204
1646968800000|2022-03-11 03:20:00|89546.1|89420.8|89555.5|89423.5|89557.8|89463.4|89498.6|89404.9|1166
1646969100000|2022-03-11 03:25:00|89555|89424.1|89493.6|89443.6|89558.9|89461.7|89487.6|89396.5|1352
1646969400000|2022-03-11 03:30:00|89494.3|89444.3|89601.7|89472.3|89614.3|89525.9|89480.5|89388.7|1608
1646969700000|2022-03-11 03:35:00|89601.6|89472.2|89575.4|89448.4|89603.2|89527.3|89531.4|89444.7|1638
1646970000000|2022-03-11 03:40:00|89574.2|89448.1|89522.3|89472.3|89593.2|89507.9|89516.7|89419.4|1461
1646970300000|2022-03-11 03:45:00|89522.2|89472.2|89509.2|89459.2|89562.2|89476.5|89482.6|89402.8|1747
1646970600000|2022-03-11 03:50:00|89510.2|89460.2|89488.9|89438.9|89526.1|89464.6|89480.6|89401.1|1706
1646970900000|2022-03-11 03:55:00|89487.1|89437.1|89491.9|89441.9|89534.5|89458.1|89480.8|89404.9|1683
1646971200000|2022-03-11 04:00:00|89491.4|89441.4|89496.1|89446.1|89533.4|89482.8|89483.1|89405.3|1635
1646971500000|2022-03-11 04:05:00|89495.8|89445.8|89485.8|89435.8|89538.3|89455.9|89479.8|89408|1335
1646971800000|2022-03-11 04:10:00|89486|89436|89482.9|89432.9|89508.2|89458.2|89472.4|89422.4|1117
1646972100000|2022-03-11 04:15:00|89483.3|89433.3|89481.7|89431.7|89489.4|89439.4|89472.2|89422.2|1149
1646972400000|2022-03-11 04:20:00|89484|89434|89472.8|89422.8|89488|89438|89466.9|89416.9|1382
1646972700000|2022-03-11 04:25:00|89473.1|89423.1|89463.8|89413.8|89488.9|89438.9|89460.5|89410.5|1226
1646973000000|2022-03-11 04:30:00|89464|89414|89451.4|89401.4|89475.6|89425.6|89446.4|89396.4|1458
1646973300000|2022-03-11 04:35:00|89452.3|89402.3|89448|89398|89488.2|89413.5|89435.4|89321.4|937
1646973600000|2022-03-11 04:40:00|89446.7|89396.7|89431.1|89381.1|89451.2|89401.2|89421.8|89371.8|668
1646973900000|2022-03-11 04:45:00|89430|89380|89470.7|89344.8|89479.6|89395.4|89420.3|89339.8|723
1646974200000|2022-03-11 04:50:00|89433.1|89383.1|89461.6|89411.6|89500.5|89413.6|89429.2|89343.3|718
1646974500000|2022-03-11 04:55:00|89461.2|89411.2|89482.3|89432.3|89522.2|89436.3|89457.5|89374.7|836
1646974800000|2022-03-11 05:00:00|89482.7|89432.7|89488.1|89438.1|89536.5|89447.4|89474.4|89396.2|948
1646975100000|2022-03-11 05:05:00|89485.2|89435.2|89490.8|89440.8|89532.5|89449.7|89483.9|89399.9|895
1646975400000|2022-03-11 05:10:00|89491.5|89441.5|89495.5|89445.5|89522.9|89452.6|89479.5|89394.2|1008
1646975700000|2022-03-11 05:15:00|89495.4|89445.4|89519.4|89469.4|89520.5|89470.5|89493.4|89443.4|721
1646976000000|2022-03-11 05:20:00|89519.6|89469.6|89521.4|89471.4|89529.3|89479.3|89503|89453|1042
1646976300000|2022-03-11 05:25:00|89521.9|89471.9|89538.2|89488.2|89540.1|89490.1|89511|89461|1049
1646976600000|2022-03-11 05:30:00|89538.6|89488.6|89528.4|89478.4|89557.3|89507.3|89521.1|89471.1|1145
1646976900000|2022-03-11 05:35:00|89528.8|89478.8|89501.5|89451.5|89543.9|89493.9|89499.3|89449.3|1285
1646977200000|2022-03-11 05:40:00|89501.4|89451.4|89498.3|89448.3|89523.3|89473.3|89485.4|89435.4|1317
1646977500000|2022-03-11 05:45:00|89498.5|89448.5|89525.6|89475.6|89529|89479|89491|89441|736
1646977800000|2022-03-11 05:50:00|89526|89476|89512.3|89462.3|89568.1|89491.2|89510|89436.5|930
1646978100000|2022-03-11 05:55:00|89512.5|89462.5|89502.2|89452.2|89529.5|89479.5|89502|89452|1087
1646978400000|2022-03-11 06:00:00|89502.3|89452.3|89501.7|89451.7|89518.1|89468.1|89447.5|89397.5|1097
1646978700000|2022-03-11 06:05:00|89501.6|89451.6|89494.1|89444.1|89528.3|89478.3|89479.4|89429.4|1060
1646979000000|2022-03-11 06:10:00|89493.8|89443.8|89265.8|89215.8|89494.5|89444.5|89265.6|89215.6|1150
1646979300000|2022-03-11 06:15:00|89265.5|89215.5|89374.2|89324.2|89417.8|89355.4|89251|89201|1192
1646979600000|2022-03-11 06:20:00|89369.8|89319.8|89355.2|89305.2|89434.2|89384.2|89334.2|89281.7|847
1646979900000|2022-03-11 06:25:00|89357.7|89307.7|89399.3|89349.3|89409.4|89359.4|89321.6|89271.6|995
1646980200000|2022-03-11 06:30:00|89400.9|89350.9|89356.5|89306.5|89400.9|89350.9|89338.9|89288.9|894
1646980500000|2022-03-11 06:35:00|89353.3|89303.3|89386.4|89336.4|89411.5|89361.5|89353.3|89303.3|992
1646980800000|2022-03-11 06:40:00|89386.8|89336.8|89395.2|89345.2|89408.1|89358.1|89381|89331|811
1646981100000|2022-03-11 06:45:00|89395.3|89345.3|89382.8|89332.8|89402.2|89352.2|89367.1|89317.1|1131
1646981400000|2022-03-11 06:50:00|89382.2|89332.2|89344.2|89294.2|89393.8|89343.8|89272.2|89208.8|1355
1646981700000|2022-03-11 06:55:00|89343.8|89293.8|89325.1|89199.3|89360|89310|89287.7|89199.3|1444
1646982000000|2022-03-11 07:00:00|89297.8|89247.8|89262.7|89212.7|89297.8|89247.8|89227.2|89177.2|1559
1646982300000|2022-03-11 07:05:00|89264.8|89214.8|89207.9|89182.9|89267|89229|89173.1|89126.2|1555
1646982600000|2022-03-11 07:10:00|89207.8|89182.8|89267.8|89242.8|89278.4|89244|89200.5|89162.1|1168
1646982900000|2022-03-11 07:15:00|89268.1|89243.1|89348.4|89323.4|89366.8|89329.8|89267.4|89242.4|1289
1646983200000|2022-03-11 07:20:00|89347.8|89322.8|89471.3|89446.3|89489.1|89450.4|89337.6|89301.6|1336
1646983500000|2022-03-11 07:25:00|89471.7|89446.7|89461.2|89411.2|89500|89462.6|89435.7|89393.7|1461
1646983800000|2022-03-11 07:30:00|89449.4|89424.4|89377|89327|89486.1|89449.1|89357.9|89321|1477
1646984100000|2022-03-11 07:35:00|89366|89341|89487.8|89462.8|89499.9|89463.2|89357|89319.4|1492
1646984400000|2022-03-11 07:40:00|89487.7|89462.7|89474.7|89449.7|89507.7|89471|89466.5|89438.6|1304
1646984700000|2022-03-11 07:45:00|89477.1|89452.1|89496.7|89446.7|89508.6|89470.5|89380.9|89343.6|1463
1646985000000|2022-03-11 07:50:00|89496.6|89446.6|89493.5|89468.5|89531.4|89500|89479.2|89440.4|1307
1646985300000|2022-03-11 07:55:00|89494.3|89469.3|89554.9|89529.9|89598.8|89559.1|89468|89431.5|1686
1646985600000|2022-03-11 08:00:00|89554.5|89529.5|89545.3|89520.3|89564.4|89529.5|89444.6|89419.6|1784
1646985900000|2022-03-11 08:05:00|89558|89508|89619|89594|89650.2|89613.2|89529|89493.6|1877
1646986200000|2022-03-11 08:10:00|89619.1|89594.1|89616.5|89591.5|89647.3|89613.8|89572.3|89547.3|1892
1646986500000|2022-03-11 08:15:00|89615.7|89590.7|89663.6|89638.6|89678.6|89642.3|89588.4|89563.4|1817
1646986800000|2022-03-11 08:20:00|89664.1|89639.1|89588.9|89563.9|89682.9|89650.2|89577.5|89549.8|1748
1646987100000|2022-03-11 08:25:00|89588.8|89563.8|89557|89532|89615.3|89590.3|89547.7|89516.6|1683
1646987400000|2022-03-11 08:30:00|89557.1|89532.1|89515.4|89490.4|89591.5|89555.8|89495.5|89457.1|1547
1646987700000|2022-03-11 08:35:00|89515|89490|89589.3|89564.3|89609|89584|89505.2|89480.2|1533
1646988000000|2022-03-11 08:40:00|89590.3|89565.3|89560.8|89535.8|89670.8|89633.2|89557.3|89531.2|1522
1646988300000|2022-03-11 08:45:00|89561.2|89536.2|89451.2|89426.2|89564.8|89539.8|89450.6|89425.6|1571
1646988600000|2022-03-11 08:50:00|89451.1|89426.1|89435|89410|89536.1|89499.8|89417.9|89392.2|1671
1646988900000|2022-03-11 08:55:00|89436.3|89411.3|89452.2|89427.2|89481.9|89456.9|89413|89377.6|1658
1646989200000|2022-03-11 09:00:00|89454.2|89429.2|89494|89469|89508.9|89480.6|89439.7|89403.8|1680
1646989500000|2022-03-11 09:05:00|89493.6|89468.6|89421.2|89396.2|89494.9|89469.9|89401.1|89364|1573
1646989800000|2022-03-11 09:10:00|89421.9|89396.9|89338.4|89313.4|89456.4|89423.2|89336.4|89307.5|1527
1646990100000|2022-03-11 09:15:00|89338.8|89313.8|89388.9|89363.9|89403.8|89371.9|89327|89293.6|1482
1646990400000|2022-03-11 09:20:00|89391.2|89366.2|89346.1|89321.1|89409.9|89381.2|89342.4|89315.8|1564
1646990700000|2022-03-11 09:25:00|89345.3|89320.3|89363.3|89338.3|89373.8|89348.8|89290.2|89265.2|1462
1646991000000|2022-03-11 09:30:00|89363.5|89338.5|89480|89455|89529|89498.2|89356.7|89321.2|1479
1646991300000|2022-03-11 09:35:00|89480.1|89455.1|89487.1|89462.1|89528.6|89503.6|89459.7|89434.7|1481
1646991600000|2022-03-11 09:40:00|89488.7|89463.7|89448.9|89423.9|89492.7|89463.7|89408.1|89383.1|1363
1646991900000|2022-03-11 09:45:00|89448.8|89423.8|89419.2|89394.2|89549.9|89524.9|89417.4|89389.1|1570
1646992200000|2022-03-11 09:50:00|89420.6|89395.6|89358|89333|89436|89408.5|89316.9|89291.9|1353
1646992500000|2022-03-11 09:55:00|89357.7|89332.7|89421.1|89396.1|89428.9|89403.9|89352.5|89322.7|1291
1646992800000|2022-03-11 10:00:00|89420.8|89395.8|89426.2|89401.2|89462.3|89434.9|89388.7|89356.9|1409
1646993100000|2022-03-11 10:05:00|89425.2|89400.2|89366.7|89341.7|89435.3|89410.3|89365.4|89327.7|1227
1646993400000|2022-03-11 10:10:00|89367.8|89342.8|89361.5|89336.5|89375.4|89343.5|89339.8|89310.3|1207
1646993700000|2022-03-11 10:15:00|89362|89337|89371.5|89346.5|89382.4|89357.4|89351.5|89317.1|1205
1646994000000|2022-03-11 10:20:00|89371.6|89346.6|89258.4|89233.4|89379.1|89348.1|89258.4|89227.6|1151
1646994300000|2022-03-11 10:25:00|89241.3|89216.3|89189.6|89164.6|89242.3|89216.3|89177.2|89146.4|1327
1646994600000|2022-03-11 10:30:00|89189.7|89164.7|89168.3|89143.3|89224.9|89199.9|89161.4|89136.4|1239
1646994900000|2022-03-11 10:35:00|89167.9|89142.9|89150.4|89125.4|89191.8|89166.8|89101.4|89076.4|1380
1646995200000|2022-03-11 10:40:00|89147.6|89122.6|89164|89139|89178.8|89153.8|89099.5|89068.4|1511
1646995500000|2022-03-11 10:45:00|89164.7|89139.7|89129.6|89104.6|89190.4|89165.4|89126|89090.4|1194
1646995800000|2022-03-11 10:50:00|89128.8|89103.8|89214.1|89189.1|89242.7|89204.4|89124|89099|1165
1646996100000|2022-03-11 10:55:00|89214|89189|89206.6|89181.6|89237.6|89206.4|89200.7|89166.5|1245
1646996400000|2022-03-11 11:00:00|89206.2|89181.2|89140.5|89115.5|89224.9|89187.9|89138.7|89113.7|1498
1646996700000|2022-03-11 11:05:00|89138.2|89113.2|89145.1|89120.1|89176.1|89151.1|89132.5|89107.5|1283
1646997000000|2022-03-11 11:10:00|89145.3|89120.3|89162.5|89137.5|89166.2|89141.2|89131.6|89106.6|1259
1646997300000|2022-03-11 11:15:00|89162.4|89137.4|89155.4|89130.4|89186.3|89161.3|89151.3|89126.3|1274
1646997600000|2022-03-11 11:20:00|89156.4|89131.4|88908.4|88858.4|89200.6|89175.6|88807.2|88757.2|1626
1646997900000|2022-03-11 11:25:00|88902.5|88852.5|89009.9|88959.9|89090.3|88962.5|88700|88650|2302
1646998200000|2022-03-11 11:30:00|89010.6|88960.6|88911.1|88886.1|89090|89050.9|88910|88877.1|2264
1646998500000|2022-03-11 11:35:00|88912.8|88887.8|88915.2|88890.2|89034.1|88998.5|88904.9|88873.7|2174
1646998800000|2022-03-11 11:40:00|88915.1|88890.1|88888|88863|88951|88915.7|88870.4|88845.4|2074
1646999100000|2022-03-11 11:45:00|88886.7|88861.7|88898.9|88848.9|88912.2|88873.7|88781.2|88742.7|2069
1646999400000|2022-03-11 11:50:00|88899.5|88849.5|88968.9|88943.9|89049.7|89013.5|88866.9|88827.3|2088
1646999700000|2022-03-11 11:55:00|88968.6|88943.6|88905.8|88880.8|88992|88958.6|88901.3|88866.6|1853
1647000000000|2022-03-11 12:00:00|88905|88880|88935.4|88885.4|88968.1|88929.4|88873.7|88831.6|1662
1647000300000|2022-03-11 12:05:00|88936.4|88886.4|88918.8|88893.8|88947.9|88914.6|88887.2|88861.3|1742
1647000600000|2022-03-11 12:10:00|88917.6|88892.6|88921.2|88896.2|89010|88964.8|88903.4|88866.2|1783
1647000900000|2022-03-11 12:15:00|88921.3|88896.3|89043.4|88993.4|89046.2|89006.1|88920.4|88893.2|1826
1647001200000|2022-03-11 12:20:00|89042.9|88992.9|88985.3|88960.3|89048.5|89022.5|88953.5|88917.2|1738
1647001500000|2022-03-11 12:25:00|88988.6|88963.6|89060.2|89035.2|89085.2|89060.2|88957.2|88932.2|1713
1647001800000|2022-03-11 12:30:00|89059.4|89034.4|89034.7|89009.7|89086.2|89050.7|89024.1|88989.7|1771
1647002100000|2022-03-11 12:35:00|89034.5|89009.5|88980.8|88955.8|89086|89051.9|88978.3|88950.1|1744
1647002400000|2022-03-11 12:40:00|88980.4|88955.4|89067.7|89042.7|89099.7|89063.7|88962|88926.4|1602
1647002700000|2022-03-11 12:45:00|89068.4|89043.4|89140.3|89115.3|89149.4|89118.1|89027.5|88997.6|1794
1647003000000|2022-03-11 12:50:00|89140.5|89115.5|89210|89185|89262.5|89223.8|89117.1|89092.1|1759
1647003300000|2022-03-11 12:55:00|89209.1|89184.1|89231.3|89206.3|89375.8|89338.2|89174.4|89137.6|2124
1647003600000|2022-03-11 13:00:00|89232.6|89207.6|89187.5|89137.5|89256.4|89218.8|89147.9|89122.9|2018
1647003900000|2022-03-11 13:05:00|89175.2|89150.2|89120.4|89095.4|89208.5|89174|89115.1|89083|2014
1647004200000|2022-03-11 13:10:00|89119.6|89094.6|89208|89183|89253.9|89214.3|89073.9|89038.1|1920
1647004500000|2022-03-11 13:15:00|89209.3|89184.3|89208|89183|89242.4|89205.8|89180.7|89155.7|1884
1647004800000|2022-03-11 13:20:00|89206.1|89181.1|89198.3|89173.3|89239.8|89201.8|89149.2|89116.4|1742
1647005100000|2022-03-11 13:25:00|89198.1|89173.1|89204.2|89179.2|89262.4|89212.4|89169.1|89144.1|1720
1647005400000|2022-03-11 13:30:00|89204.3|89179.3|89146.2|89121.2|89234.2|89199.6|89143.8|89108.6|1895
1647005700000|2022-03-11 13:35:00|89146.4|89121.4|89113|89088|89152.1|89127.1|89088.1|89063.1|1859
1647006000000|2022-03-11 13:40:00|89112.6|89087.6|89170|89145|89189.7|89157.1|89110.2|89085.2|1733
1647006300000|2022-03-11 13:45:00|89170.1|89145.1|89145.3|89120.3|89189.4|89163.1|89067.4|89042.4|1694
1647006600000|2022-03-11 13:50:00|89145.2|89120.2|89176.6|89151.6|89196.4|89171.4|89138.9|89113.9|1639
1647006900000|2022-03-11 13:55:00|89177|89152|89167.9|89142.9|89272.3|89245.3|89166.4|89141.4|1714
1647007200000|2022-03-11 14:00:00|89168.2|89143.2|89209.2|89184.2|89214.7|89189.7|89128.2|89091.9|1536
1647007500000|2022-03-11 14:05:00|89209.1|89184.1|89220.2|89195.2|89261|89231.6|89203.2|89171.6|1564
1647007800000|2022-03-11 14:10:00|89218.7|89193.7|89199|89174|89249.2|89224.2|89174.2|89136.8|1472
1647008100000|2022-03-11 14:15:00|89199.1|89174.1|89196.8|89171.8|89220.1|89190.8|89145.6|89111|1473
1647008400000|2022-03-11 14:20:00|89195.7|89170.7|89208.7|89183.7|89254.4|89229.4|89172.4|89147.4|1622
1647008700000|2022-03-11 14:25:00|89207.3|89182.3|89246.1|89221.1|89295|89258.9|89193.2|89159.6|1614
1647009000000|2022-03-11 14:30:00|89245.9|89220.9|89178.6|89153.6|89245.9|89220.9|89170.5|89145.5|1790
1647009300000|2022-03-11 14:35:00|89178.2|89153.2|89283.2|89258.2|89332.5|89296.6|89135.4|89110.4|1946
1647009600000|2022-03-11 14:40:00|89284.1|89259.1|89336.9|89311.9|89361|89326.1|89259.3|89232.6|2017
1647009900000|2022-03-11 14:45:00|89338.1|89313.1|89261.6|89236.6|89351.6|89323.9|89246.2|89221.2|1734
1647010200000|2022-03-11 14:50:00|89262.6|89237.6|89349|89324|89349.8|89324.8|89219.1|89186|1757
1647010500000|2022-03-11 14:55:00|89349.2|89324.2|89337|89287|89351.9|89325.9|89302.4|89268.7|1754
1647010800000|2022-03-11 15:00:00|89336.7|89286.7|89587.5|89537.5|89595.8|89555.1|89329.5|89280.2|2114
1647011100000|2022-03-11 15:05:00|89586.6|89536.6|89542.2|89517.2|89591.1|89555|89458|89421|2002
1647011400000|2022-03-11 15:10:00|89540.5|89515.5|89465.5|89440.5|89541.6|89516.6|89399.3|89360.8|2069
1647011700000|2022-03-11 15:15:00|89461.7|89436.7|89410.3|89385.3|89507.6|89472.9|89383.6|89352.8|1918
1647012000000|2022-03-11 15:20:00|89410.7|89385.7|89379.6|89354.6|89439.9|89407.4|89361.2|89325.5|1896
1647012300000|2022-03-11 15:25:00|89379.2|89354.2|89439.5|89414.5|89439.8|89414.8|89360.8|89335.8|1803
1647012600000|2022-03-11 15:30:00|89455.1|89405.1|89382.6|89332.6|89455.1|89421.6|89347.4|89311.4|1890
1647012900000|2022-03-11 15:35:00|89382.3|89332.3|89389.9|89364.9|89403.4|89371.8|89313|89277.8|1663
1647013200000|2022-03-11 15:40:00|89391.2|89366.2|89419|89394|89438.4|89401.9|89362|89323.2|1839
1647013500000|2022-03-11 15:45:00|89419.6|89394.6|89424.8|89399.8|89438.9|89401.6|89349.8|89324.8|1906
1647013800000|2022-03-11 15:50:00|89424.2|89399.2|89427.1|89402.1|89447.4|89422.4|89357.9|89327.1|1866
1647014100000|2022-03-11 15:55:00|89426.6|89401.6|89412.9|89387.9|89444.7|89419.7|89358.3|89322.2|2102
1647014400000|2022-03-11 16:00:00|89412.6|89387.6|89462.2|89437.2|89476.4|89440.7|89354.1|89313.9|1891
1647014700000|2022-03-11 16:05:00|89462.8|89437.8|89524.9|89499.9|89549.8|89524.8|89460.7|89428.3|1733
1647015000000|2022-03-11 16:10:00|89524.6|89499.6|89554|89529|89571.9|89539.7|89465.1|89429.7|1781
1647015300000|2022-03-11 16:15:00|89553.5|89528.5|89580.4|89555.4|89617|89577.9|89534.6|89495.9|1749
1647015600000|2022-03-11 16:20:00|89580.8|89555.8|89702.9|89677.9|89716.2|89677.9|89570.3|89538.7|1752
1647015900000|2022-03-11 16:25:00|89715.4|89665.4|89819|89769|89836|89786|89670.1|89645.1|1767
1647016200000|2022-03-11 16:30:00|89818.4|89768.4|89680.9|89630.9|89827.3|89789.5|89675.7|89625.7|1582
1647016500000|2022-03-11 16:35:00|89681.5|89631.5|89687.7|89637.7|89699.3|89663.4|89642.5|89605.8|1445
1647016800000|2022-03-11 16:40:00|89688|89638|89836.9|89786.9|89906.8|89857|89674|89635.9|2005
1647017100000|2022-03-11 16:45:00|89837|89787|89806.5|89756.5|89846.4|89799.8|89719.3|89669.3|1984
1647017400000|2022-03-11 16:50:00|89806.6|89756.6|89792.8|89742.8|89813.4|89778.3|89746.2|89710.2|1845
1647017700000|2022-03-11 16:55:00|89793|89743|89812|89762|89843.9|89795.6|89782.9|89732.9|1821
1647018000000|2022-03-11 17:00:00|89806|89756|89793.6|89743.6|89847.9|89797.9|89793|89743|1771
1647018300000|2022-03-11 17:05:00|89793.8|89743.8|89854.1|89804.1|89855|89805|89791.7|89741.7|1607
1647018600000|2022-03-11 17:10:00|89854.2|89804.2|89937.4|89887.4|89957.6|89907.6|89832.9|89782.9|1546
1647018900000|2022-03-11 17:15:00|89937|89887|89941.2|89891.2|89959.4|89914.8|89909.8|89859.8|1366
1647019200000|2022-03-11 17:20:00|89940.7|89890.7|89952.3|89902.3|89983.8|89933.8|89919.6|89882.4|1774
1647019500000|2022-03-11 17:25:00|89952.6|89902.6|89969.7|89919.7|89979|89929|89948.3|89898.3|1601
1647019800000|2022-03-11 17:30:00|89969.6|89919.6|89965.8|89915.8|90009.7|89959.7|89915.6|89865.6|1602
1647020100000|2022-03-11 17:35:00|89966.2|89916.2|89946.4|89896.4|89994.8|89944.8|89815.3|89722.1|1618
1647020400000|2022-03-11 17:40:00|89947.2|89897.2|89963|89913|90006.6|89956.6|89922.5|89872.5|1300
1647020700000|2022-03-11 17:45:00|89963.4|89913.4|89950.2|89900.2|89980.1|89930.1|89941.9|89891.9|1386
1647021000000|2022-03-11 17:50:00|89950.8|89900.8|90009.4|89959.4|90019.6|89969.6|89950.3|89900.3|1319
1647021300000|2022-03-11 17:55:00|90009.7|89959.7|89961.4|89911.4|90018.4|89968.4|89959.8|89909.8|1417
1647021600000|2022-03-11 18:00:00|89962|89912|89966.2|89916.2|90010.4|89960.4|89955|89905|1333
1647021900000|2022-03-11 18:05:00|89966.1|89916.1|89908.4|89858.4|89967.9|89929.8|89896.2|89846.2|1607
1647022200000|2022-03-11 18:10:00|89908.1|89858.1|89850.1|89800.1|89934.1|89884.1|89848.4|89798.4|1436
1647022500000|2022-03-11 18:15:00|89849|89799|89829.1|89779.1|89874.1|89824.1|89815.3|89765.3|1302
1647022800000|2022-03-11 18:20:00|89829.9|89779.9|89837.1|89787.1|89864.1|89814.1|89823.3|89773.3|1155
1647023100000|2022-03-11 18:25:00|89837.2|89787.2|89788.1|89738.1|89839.3|89789.3|89758.7|89708.7|984
1647023400000|2022-03-11 18:30:00|89788|89738|89814.7|89764.7|89825.6|89775.6|89780.9|89730.9|1238
1647023700000|2022-03-11 18:35:00|89814.2|89764.2|89854.4|89804.4|89864.4|89814.4|89811.8|89761.8|1394
1647024000000|2022-03-11 18:40:00|89854.9|89804.9|89873.3|89823.3|89889.9|89839.9|89827.9|89777.9|1189
1647024300000|2022-03-11 18:45:00|89873.2|89823.2|89862|89812|89888.1|89838.1|89844.3|89794.3|1399
1647024600000|2022-03-11 18:50:00|89861.5|89811.5|89955.5|89905.5|89957.5|89907.5|89857.8|89807.8|1325
1647024900000|2022-03-11 18:55:00|89955.8|89905.8|89996.6|89946.6|90033.6|89983.6|89941|89891|1212
1647025200000|2022-03-11 19:00:00|89995.5|89945.5|89921.9|89871.9|89996.5|89946.5|89921.2|89871.2|1448
1647025500000|2022-03-11 19:05:00|89921.8|89871.8|89965|89915|89966.3|89916.3|89916.3|89866.3|1102
1647025800000|2022-03-11 19:10:00|89963.5|89913.5|89905.1|89855.1|89970.4|89920.4|89903.8|89853.8|996
1647026100000|2022-03-11 19:15:00|89905|89855|89881.4|89831.4|89905|89855|89866.6|89816.6|1273
1647026400000|2022-03-11 19:20:00|89882.1|89832.1|89868.5|89818.5|89887.6|89837.6|89858.1|89808.1|1427
1647026700000|2022-03-11 19:25:00|89868.7|89818.7|89800.3|89750.3|89878.7|89828.7|89797.8|89747.8|1242
1647027000000|2022-03-11 19:30:00|89800.5|89750.5|89809|89759|89817.6|89767.6|89790.9|89740.9|952
1647027300000|2022-03-11 19:35:00|89808.3|89758.3|89825.8|89775.8|89826.5|89776.5|89797.9|89747.9|893
1647027600000|2022-03-11 19:40:00|89824.4|89774.4|89877.1|89827.1|89881.6|89831.6|89824.4|89774.4|952
1647027900000|2022-03-11 19:45:00|89877.2|89827.2|89913.4|89863.4|89916.7|89866.7|89864.9|89814.9|1488
1647028200000|2022-03-11 19:50:00|89913.3|89863.3|89918.3|89868.3|89936.4|89886.4|89899.3|89858.4|1398
1647028500000|2022-03-11 19:55:00|89918.1|89868.1|89952|89902|89973.4|89923.4|89909.4|89859.4|1279
1647028800000|2022-03-11 20:00:00|89953.1|89903.1|89986.6|89936.6|89989.9|89939.9|89932.1|89882.1|1396
1647029100000|2022-03-11 20:05:00|89986.3|89936.3|89988.4|89938.4|90009.5|89959.5|89976.4|89926.4|1460
1647029400000|2022-03-11 20:10:00|89988.5|89938.5|90029.7|89979.7|90036.7|89986.7|89981.7|89931.7|1063
1647029700000|2022-03-11 20:15:00|90029.5|89979.5|90035.2|89985.2|90042.2|89992.2|89979.6|89929.6|1564
1647030000000|2022-03-11 20:20:00|90037.9|89987.9|90030.3|89980.3|90059.8|90009.8|90029.7|89979.7|1203
1647030300000|2022-03-11 20:25:00|90032.7|89982.7|90004.5|89954.5|90105.2|90055.2|90003.6|89953.6|1313
1647030600000|2022-03-11 20:30:00|90006.2|89956.2|90064.3|90014.3|90129.1|90077.1|89985.9|89866.4|1238
1647030900000|2022-03-11 20:35:00|90064.6|90014.6|90082.5|90032.5|90142.5|90034.1|89971.6|89857.5|1158
1647031200000|2022-03-11 20:40:00|90082.4|90032.4|90062.6|90012.6|90135.4|90046|90052.8|89959.6|1182
1647031500000|2022-03-11 20:45:00|90062.5|90012.5|90062.7|90012.7|90131.3|90022.9|90036.6|89941.6|1219
1647031800000|2022-03-11 20:50:00|90063.2|90013.2|90036.1|89986.1|90116.1|90028.9|90036.1|89950.9|1233
1647032100000|2022-03-11 20:55:00|90037.8|89987.8|90089|90039|90104.7|90049.5|90020.1|89946.1|1639
1647032400000|2022-03-11 21:00:00|90090.7|90040.7|90088|90038|90112.9|90062.9|90068.7|90018.7|1243
1647032700000|2022-03-11 21:05:00|90088.8|90038.8|90034|89984|90104.5|90054.5|90031.8|89981.8|453
1647033000000|2022-03-11 21:10:00|90034.1|89984.1|90050.5|90000.5|90070.5|90020.5|89993.5|89947.8|767
1647033300000|2022-03-11 21:15:00|90052.8|90002.8|90062.5|90012.5|90101.3|90027.7|90017.3|89937.1|599
1647033600000|2022-03-11 21:20:00|90057.5|90007.5|90028.1|89978.1|90063.5|90013.5|89988.8|89951.4|661
1647033900000|2022-03-11 21:25:00|90028.4|89978.4|90046.3|89996.3|90047.8|89997.8|89990.3|89940.3|950
1647034200000|2022-03-11 21:30:00|90044.9|89994.9|90034.6|89984.6|90110|89997.6|90017.5|89858.8|441
1647034500000|2022-03-11 21:35:00|90032.9|89982.9|90061.3|90011.3|90124|90025|90027.3|89873.8|625
1647034800000|2022-03-11 21:40:00|90059.8|90009.8|90073.3|90023.3|90130|90037.1|90058.3|89950.4|523
1647035100000|2022-03-11 21:45:00|90070.2|90020.2|90079.1|90029.1|90162.5|90042|90048.3|89904.9|758
1647035400000|2022-03-11 21:50:00|90080.3|90030.3|90099.5|90049.5|90198.4|90056.6|90071.8|89953.8|642
1647035700000|2022-03-11 21:55:00|90154.8|89975.1|90205|90005|90255.8|90055.8|89983.5|89783.5|753
1647205200000|2022-03-13 21:00:00|90171.1|89951.1|89960.2|89735.2|90171.1|89951.1|89943.5|89718.5|4
1647205500000|2022-03-13 21:05:00|89963.2|89738.2|89963.2|89738.2|89963.2|89738.2|89963.2|89738.2|1
1647208800000|2022-03-13 22:00:00|89944|89719|89912.5|89687.5|89963.8|89738.8|89905|89680|83
1647209100000|2022-03-13 22:05:00|89896.6|89671.6|89899.9|89679.9|89909.7|89687.2|89881.8|89656.8|12
1647209400000|2022-03-13 22:10:00|89889.9|89689.9|89849.7|89649.7|89906|89706|89847|89647|19
1647209700000|2022-03-13 22:15:00|89856.1|89656.1|89845.1|89645.1|89876.8|89676.8|89826.4|89626.4|60
1647210000000|2022-03-13 22:20:00|89841.4|89641.4|89842.9|89642.9|89876.8|89676.8|89805.8|89605.8|78
1647210300000|2022-03-13 22:25:00|89838.1|89638.1|89822.9|89622.9|89859.5|89659.5|89800.3|89600.3|143
1647210600000|2022-03-13 22:30:00|89824|89624|89930.3|89730.3|89954.7|89754.7|89808.8|89608.8|493
1647210900000|2022-03-13 22:35:00|89930.7|89730.7|89943.7|89746|89947.2|89747.2|89910.1|89710.1|543
1647211200000|2022-03-13 22:40:00|89938.6|89738.6|90059.7|89859.7|90092|89892|89918.7|89725.3|481
1647211500000|2022-03-13 22:45:00|90059.9|89859.9|90044.5|89844.5|90074.8|89882.2|90019.2|89839.2|766
1647211800000|2022-03-13 22:50:00|90043.8|89843.8|90074.1|89894.4|90087.1|89901.5|90004.1|89833.2|424
1647212100000|2022-03-13 22:55:00|90077.5|89889.3|90095.6|89895.6|90102.2|89914|90059.7|89873|334
1647212400000|2022-03-13 23:00:00|90101.5|89901.5|90095.6|89895.6|90101.5|89901.5|90040.2|89863.8|518
1647212700000|2022-03-13 23:05:00|90093.8|89893.8|90052|89884.8|90094.4|89914.7|90047.6|89861.8|563
1647213000000|2022-03-13 23:10:00|90053.7|89888.4|90106.4|89914.6|90128.9|89938|90032.4|89844.9|671
1647213300000|2022-03-13 23:15:00|90114.9|89923.9|90081.5|89881.5|90115.5|89981|89946.9|89814.3|661
1647213600000|2022-03-13 23:20:00|90082|89882|90075|89875|90103.2|89903.2|90061.2|89861.2|429
1647213900000|2022-03-13 23:25:00|90074.5|89874.5|90068.5|89868.5|90101.5|89901.5|90046.9|89852.8|520
1647214200000|2022-03-13 23:30:00|90068|89868|90083.1|89883.1|90115.7|89915.7|90047|89865.3|526
1647214500000|2022-03-13 23:35:00|90091.5|89891.5|90092.6|89892.6|90107.9|89907.9|90047|89855.5|461
1647214800000|2022-03-13 23:40:00|90081.7|89881.7|90074.1|89874.1|90098.1|89905.1|90063.4|89863.4|395
1647215100000|2022-03-13 23:45:00|90072.6|89872.6|90070.9|89870.9|90098.3|89906.8|90069.3|89869.3|562
1647215400000|2022-03-13 23:50:00|90070.8|89870.8|90082.4|89882.4|90092.7|89914.9|90053.7|89865.5|580
1647215700000|2022-03-13 23:55:00|90085.8|89885.8|90090.7|89893.1|90096.2|89922.4|90062.1|89868.3|559
1647216000000|2022-03-14 00:00:00|90090.4|89894|90150.4|89950.4|90157.1|89982.2|90078.5|89878.5|1014
1647216300000|2022-03-14 00:05:00|90149.7|89949.7|90150.4|89950.4|90154.9|89983.6|90122.6|89939.1|877
1647216600000|2022-03-14 00:10:00|90151.2|89951.2|90135.4|89944.5|90157.7|89985.2|90113.1|89935.8|826
1647216900000|2022-03-14 00:15:00|90138.9|89939.1|90129.6|89930.8|90149.2|89997.1|90047.1|89906.7|1083
1647217200000|2022-03-14 00:20:00|90129.2|89932.4|90134.3|89956.1|90151.9|89971.9|90104.4|89922.7|1061
1647217500000|2022-03-14 00:25:00|90144.4|89945.7|90139.2|89947.4|90156.6|89985.6|90108.4|89941.9|1034
1647217800000|2022-03-14 00:30:00|90141.3|89945.5|90138.9|89952.6|90153.8|89982.9|90112.3|89936.3|966
1647218100000|2022-03-14 00:35:00|90139.4|89953|90145.9|89945.9|90154.5|90029.8|90073.4|89941.5|937
1647218400000|2022-03-14 00:40:00|90145.4|89945.4|90136.5|89960.6|90155.9|89983.9|90116.5|89945.2|875
1647218700000|2022-03-14 00:45:00|90144.9|89944.9|90123.4|89950|90148.1|90022.7|90072.1|89917.5|842
1647219000000|2022-03-14 00:50:00|90113.1|89956.3|90142.5|89946.6|90168.1|89975|90107.2|89929.3|783
1647219300000|2022-03-14 00:55:00|90136|89949.7|90114.2|89947.1|90155.2|89976.2|90103.6|89922.5|1158
1647219600000|2022-03-14 01:00:00|90114.6|89949.7|90101|89922.8|90123.2|89956.2|90066.2|89894.9|1277
1647219900000|2022-03-14 01:05:00|90113.2|89913.2|90134.8|89935.8|90139.1|89955.6|90067.2|89897.3|1075
1647220200000|2022-03-14 01:10:00|90135.3|89935.3|90141.1|89941.1|90154.9|90014|90064|89932.7|1049
1647220500000|2022-03-14 01:15:00|90137.6|89944.6|90129.2|89929.2|90152.5|89976.2|90102.4|89925.4|1172
1647220800000|2022-03-14 01:20:00|90128.9|89928.9|90130.6|89930.6|90143|89966.5|90103.9|89922.9|991
1647221100000|2022-03-14 01:25:00|90131.2|89931.2|90127.7|89938.5|90145|89955.7|90098.9|89921.4|856
1647221400000|2022-03-14 01:30:00|90115.8|89941.9|90141.1|89954.2|90147.6|89983.7|90115.8|89925.5|952
1647221700000|2022-03-14 01:35:00|90136.1|89957.8|90132.2|89938.1|90143.7|89971.8|90110.9|89927.3|893
1647222000000|2022-03-14 01:40:00|90132.8|89938.7|90134.3|89934.3|90146|89962.5|90112.8|89922.4|904
1647222300000|2022-03-14 01:45:00|90134.1|89934.1|90136.7|89978.4|90153.8|90033.6|90064.6|89932.2|1301
1647222600000|2022-03-14 01:50:00|90142.1|89979.4|90089.1|90039.1|90152.7|90050.6|90068.5|89957.7|996
1647222900000|2022-03-14 01:55:00|90087.9|90037.9|90135.5|89978.4|90156|90050.2|90070.6|89962|972
1647223200000|2022-03-14 02:00:00|90131.7|89978.8|90136.1|89982.6|90157.1|90059.2|90070.7|89960|1255
1647223500000|2022-03-14 02:05:00|90136.7|89983.2|90132.8|89991.1|90159.6|90057.6|90065.6|89962|794
1647223800000|2022-03-14 02:10:00|90130.3|89997.2|90146.4|89977.9|90158|90066.4|90068.9|89959.7|868
1647224100000|2022-03-14 02:15:00|90143.6|89981.2|90146.4|90018.8|90157|90057.8|90070.4|89963|845
1647224400000|2022-03-14 02:20:00|90090.6|90040.6|90107.4|90057.4|90189.4|90057.8|90079.8|89980.2|1406
1647224700000|2022-03-14 02:25:00|90113.9|90063.9|90140.7|90013.9|90164.6|90074.5|90090.4|89996.9|1271
1647225000000|2022-03-14 02:30:00|90105.1|90055.1|90181.3|90131.3|90240.9|90134.3|90094.4|90004.3|1368
1647225300000|2022-03-14 02:35:00|90180.2|90130.2|90315.1|90180.8|90335.4|90215.9|90176.5|90082.2|1045
1647225600000|2022-03-14 02:40:00|90314.9|90180.1|90322.7|90145.3|90349.6|90216|90250.8|90132.6|877
1647225900000|2022-03-14 02:45:00|90323.3|90145.4|90265.9|90215.9|90349.7|90229.5|90253|90141.2|826
1647226200000|2022-03-14 02:50:00|90266.2|90216.2|90263.1|90213.1|90326.8|90228.5|90257.5|90158.1|537
1647226500000|2022-03-14 02:55:00|90265.2|90215.2|90303.4|90175|90333.8|90224.4|90256.1|90149|490
1647226800000|2022-03-14 03:00:00|90267.6|90217.6|90338.5|90213.2|90364.5|90267.8|90257.7|90144.8|1033
1647227100000|2022-03-14 03:05:00|90301|90251|90292.3|90242.3|90348.6|90252.3|90279.1|90188.2|1255
1647227400000|2022-03-14 03:10:00|90291.7|90241.7|90303.5|90253.5|90346.5|90272.5|90284.8|90186.2|1413
1647227700000|2022-03-14 03:15:00|90303.9|90253.9|90303.4|90253.4|90346.5|90271.4|90289.9|90204|1567
1647228000000|2022-03-14 03:20:00|90302.4|90252.4|90291.5|90241.5|90348.5|90265.8|90285.3|90194|1412
1647228300000|2022-03-14 03:25:00|90293.1|90243.1|90298|90248|90359|90252.8|90287.3|90178|1297
1647228600000|2022-03-14 03:30:00|90298.1|90248.1|90307.6|90257.6|90351.8|90263.4|90287.6|90195.2|1153
1647228900000|2022-03-14 03:35:00|90307.9|90257.9|90303.6|90253.6|90357|90269.2|90286|90176|1603
1647229200000|2022-03-14 03:40:00|90303.9|90253.9|90308.9|90258.9|90360.2|90270.5|90291.6|90202.2|1523
1647229500000|2022-03-14 03:45:00|90308.5|90258.5|90362.6|90224.6|90363.7|90283.5|90301.7|90219.9|1551
1647229800000|2022-03-14 03:50:00|90307.2|90257.2|90323.9|90273.9|90385|90287.8|90306.5|90200|983
1647230100000|2022-03-14 03:55:00|90324.1|90274.1|90321.8|90271.8|90368.4|90287.5|90298.2|90220.2|909
1647230400000|2022-03-14 04:00:00|90322.1|90272.1|90333.6|90283.6|90385|90303.5|90310.6|90230.2|1388
1647230700000|2022-03-14 04:05:00|90332.5|90282.5|90309.5|90259.5|90364.8|90300.2|90305.4|90217.1|1150
1647231000000|2022-03-14 04:10:00|90309.6|90259.6|90324.6|90274.6|90372.8|90286.7|90303.8|90212.4|1295
1647231300000|2022-03-14 04:15:00|90325.2|90275.2|90332.3|90282.3|90377.5|90287.9|90312.1|90226.3|1569
1647231600000|2022-03-14 04:20:00|90332.7|90282.7|90358.5|90308.5|90405.6|90320.8|90322.6|90232.6|1032
1647231900000|2022-03-14 04:25:00|90358.3|90308.3|90366.5|90316.5|90429.5|90327.4|90352.8|90241.4|583
1647232200000|2022-03-14 04:30:00|90405.8|90279.7|90347.6|90297.6|90422.8|90322.1|90345.6|90253.8|602
1647232500000|2022-03-14 04:35:00|90347.7|90297.7|90353.1|90303.1|90359.4|90309.4|90343.7|90293.7|665
1647232800000|2022-03-14 04:40:00|90352.7|90302.7|90341.2|90291.2|90388.9|90303.6|90337.5|90256.4|458
1647233100000|2022-03-14 04:45:00|90335.9|90285.9|90328.8|90278.8|90372.9|90291.9|90324|90235.9|482
1647233400000|2022-03-14 04:50:00|90328.5|90278.5|90286.6|90236.6|90384.2|90288.4|90285.7|90204.7|453
1647233700000|2022-03-14 04:55:00|90286.7|90236.7|90233.2|90183.2|90305.5|90246.6|90225.8|90146.3|989
1647234000000|2022-03-14 05:00:00|90233|90183|90242.2|90192.2|90270.2|90196.6|90224.8|90144.8|1094
1647234300000|2022-03-14 05:05:00|90242.1|90192.1|90236.9|90186.9|90258.6|90208.6|90231.4|90181.4|1017
1647234600000|2022-03-14 05:10:00|90235.9|90185.9|90242.5|90192.5|90264.3|90207.9|90222.7|90136.3|906
1647234900000|2022-03-14 05:15:00|90242.2|90192.2|90319|90269|90320.4|90270.4|90242.2|90192.2|1016
1647235200000|2022-03-14 05:20:00|90318.9|90268.9|90326.2|90276.2|90363.3|90279.6|90312.8|90236.6|813
1647235500000|2022-03-14 05:25:00|90326.4|90276.4|90260.7|90210.7|90326.7|90276.7|90258.5|90208.5|668
1647235800000|2022-03-14 05:30:00|90260.6|90210.6|90253.6|90203.6|90264.7|90214.7|90238.4|90188.4|972
1647236100000|2022-03-14 05:35:00|90254|90204|90258.1|90208.1|90272|90222|90250.5|90200.5|720
1647236400000|2022-03-14 05:40:00|90258|90208|90256.6|90206.6|90265.5|90215.5|90242.6|90192.6|545
1647236700000|2022-03-14 05:45:00|90256.5|90206.5|90251.1|90201.1|90259.4|90209.4|90214.8|90164.8|795
1647237000000|2022-03-14 05:50:00|90251.3|90201.3|90242.7|90192.7|90261|90211|90236.3|90186.3|586
1647237300000|2022-03-14 05:55:00|90243.4|90193.4|90296.7|90246.7|90335.2|90256.5|90241.8|90158.6|1017
1647237600000|2022-03-14 06:00:00|90296.6|90246.6|90300.3|90250.3|90316.3|90266.3|90284.5|90234.5|991
1647237900000|2022-03-14 06:05:00|90300.4|90250.4|90304.9|90254.9|90314.7|90264.7|90296.6|90246.6|688
1647238200000|2022-03-14 06:10:00|90305.6|90255.6|90266.2|90216.2|90308.1|90258.1|90262.3|90212.3|447
1647238500000|2022-03-14 06:15:00|90264.8|90214.8|90274.9|90224.9|90296.4|90246.4|90262.5|90212.5|595
1647238800000|2022-03-14 06:20:00|90274.6|90224.6|90235.8|90185.8|90284.8|90234.8|90229.6|90179.6|666
1647239100000|2022-03-14 06:25:00|90235.7|90185.7|90188.7|90138.7|90236|90186|90185.1|90135.1|833
1647239400000|2022-03-14 06:30:00|90187.4|90137.4|90251.5|90201.5|90273.5|90223.5|90179.4|90129.4|939
1647239700000|2022-03-14 06:35:00|90250.6|90200.6|90206.2|90156.2|90253.2|90203.2|90199.7|90149.7|936
1647240000000|2022-03-14 06:40:00|90205.7|90155.7|90244.9|90194.9|90267.6|90217.6|90176.6|90126.6|696
1647240300000|2022-03-14 06:45:00|90245.2|90195.2|90260.2|90210.2|90273.6|90223.6|90230.5|90180.5|669
1647240600000|2022-03-14 06:50:00|90259|90209|90323|90273|90328.7|90278.7|90252.7|90202.7|824
1647240900000|2022-03-14 06:55:00|90308.7|90258.7|90087.9|89887.9|90456.6|90301.2|90035.8|89835.8|1159
1647241200000|2022-03-14 07:00:00|90267.8|90067.8|90178.5|90128.5|90462.5|90297.7|90172.7|90066.5|1645
1647241500000|2022-03-14 07:05:00|90185|90135|90218.6|90168.6|90247.5|90197.5|90136.2|90086.2|1512
1647241800000|2022-03-14 07:10:00|90218.8|90168.8|90193.8|90143.8|90223.8|90173.8|90165.4|90115.4|1453
1647242100000|2022-03-14 07:15:00|90193.2|90143.2|90107.6|90057.6|90209.2|90159.2|90105.8|90055.8|1509
1647242400000|2022-03-14 07:20:00|90107.9|90057.9|89993.9|89943.9|90125|90075|89983.7|89811.8|1491
1647242700000|2022-03-14 07:25:00|89995|89945|90042.8|89992.8|90094.8|90044.8|89989.3|89939.3|1265
1647243000000|2022-03-14 07:30:00|90043.9|89993.9|90089.9|90039.9|90100.4|90050.4|90014.8|89964.8|1162
1647243300000|2022-03-14 07:35:00|90089.8|90039.8|90056.4|90006.4|90096.7|90046.7|90015|89965|1074
1647243600000|2022-03-14 07:40:00|90056.3|90006.3|90044.9|89994.9|90113.9|90063.9|90042|89992|1068
1647243900000|2022-03-14 07:45:00|90045|89995|90030.9|89980.9|90047.8|89997.8|90005.8|89955.8|1177
1647244200000|2022-03-14 07:50:00|90029.7|89979.7|90013.1|89963.1|90087.1|90037.1|89994.5|89944.5|1085
1647244500000|2022-03-14 07:55:00|90013.5|89963.5|90050|90000|90050.4|90007.5|89902.9|89852.9|1428
1647244800000|2022-03-14 08:00:00|90045|89995|89965.2|89915.2|90062.4|90012.4|89964.2|89914.2|1443
1647245100000|2022-03-14 08:05:00|89964.2|89914.2|89834.5|89784.5|89966.5|89922|89820.9|89780|1470
1647245400000|2022-03-14 08:10:00|89835.5|89785.5|89810.9|89760.9|89843.8|89803|89743.5|89699|1140
1647245700000|2022-03-14 08:15:00|89809.4|89759.4|89828.7|89778.7|89932.4|89888|89803.8|89753.8|1387
1647246000000|2022-03-14 08:20:00|89828.8|89778.8|89652.8|89602.8|89834.2|89798.9|89638|89590.5|1287
1647246300000|2022-03-14 08:25:00|89649|89599|89580|89530|89689|89639|89577.7|89527.7|1344
1647246600000|2022-03-14 08:30:00|89580.1|89530.1|89517.5|89467.5|89593.8|89553.2|89473.5|89423.5|1493
1647246900000|2022-03-14 08:35:00|89519.8|89469.8|89549.6|89499.6|89608.9|89558.9|89510.1|89460.1|1416
1647247200000|2022-03-14 08:40:00|89550|89500|89566.9|89516.9|89592.3|89542.3|89510.7|89460.7|1435
1647247500000|2022-03-14 08:45:00|89566.2|89516.2|89449.5|89399.5|89574|89524|89441.1|89312.7|1384
1647247800000|2022-03-14 08:50:00|89448|89398|89599.6|89549.6|89602.5|89564.5|89439.3|89389.3|1337
1647248100000|2022-03-14 08:55:00|89599.4|89549.4|89564.7|89514.7|89611.4|89562.5|89502.1|89452.1|1314
1647248400000|2022-03-14 09:00:00|89565.6|89515.6|89560.6|89510.6|89586.1|89536.1|89519|89469|1653
1647248700000|2022-03-14 09:05:00|89560.2|89510.2|89625.2|89575.2|89667.1|89625.1|89548.6|89498.6|1737
1647249000000|2022-03-14 09:10:00|89619.4|89569.4|89486.9|89436.9|89636.2|89586.2|89481.4|89431.4|1908
1647249300000|2022-03-14 09:15:00|89487|89437|89531|89481|89532.6|89482.6|89453.8|89403.8|1770
1647249600000|2022-03-14 09:20:00|89531.7|89481.7|89556.6|89506.6|89579.8|89529.8|89521|89471|1657
1647249900000|2022-03-14 09:25:00|89556.7|89506.7|89567.4|89517.4|89615.5|89565.5|89531.2|89490.5|1639
1647250200000|2022-03-14 09:30:00|89553.2|89528.2|89567.4|89542.4|89587.4|89553.5|89487.1|89462.1|1379
1647250500000|2022-03-14 09:35:00|89567.6|89542.6|89554.9|89529.9|89799.6|89617.6|89536.4|89510.6|1697
1647250800000|2022-03-14 09:40:00|89553.8|89528.8|89563|89538|89641.1|89603.9|89547|89513.2|1734
1647251100000|2022-03-14 09:45:00|89565.5|89540.5|89585|89560|89658.2|89608.2|89543.6|89508.3|1757
1647251400000|2022-03-14 09:50:00|89582.7|89557.7|89456.3|89431.3|89594|89569|89437.1|89412.1|1793
1647251700000|2022-03-14 09:55:00|89456.9|89431.9|89470.6|89445.6|89477.8|89452.8|89429.2|89400.8|1869
1647252000000|2022-03-14 10:00:00|89472.5|89447.5|89506.2|89481.2|89589.1|89559.2|89466.1|89441.1|1722
1647252300000|2022-03-14 10:05:00|89506.6|89481.6|89463.9|89438.9|89513.2|89484.3|89447.2|89416.5|1667
1647252600000|2022-03-14 10:10:00|89464.1|89439.1|89563.2|89538.2|89566.1|89541.1|89453|89428|1692
1647252900000|2022-03-14 10:15:00|89563|89538|89492.2|89467.2|89582.5|89545.7|89483.8|89452.7|1569
1647253200000|2022-03-14 10:20:00|89491.2|89466.2|89554.3|89529.3|89576.2|89547.9|89477.3|89443.2|1505
1647253500000|2022-03-14 10:25:00|89554.5|89529.5|89570.6|89545.6|89613.4|89576.2|89546.2|89521.2|1386
1647253800000|2022-03-14 10:30:00|89570.5|89545.5|89555.8|89530.8|89583.6|89549.5|89524.4|89487.6|1463
1647254100000|2022-03-14 10:35:00|89556.2|89531.2|89593.2|89568.2|89633.2|89599|89555.9|89521.3|1402
1647254400000|2022-03-14 10:40:00|89593.4|89568.4|89611.4|89586.4|89625.3|89600.3|89573.9|89541.2|1430
1647254700000|2022-03-14 10:45:00|89611.7|89586.7|89693.2|89668.2|89703.3|89669.8|89611.7|89584.3|1484
1647255000000|2022-03-14 10:50:00|89693.1|89668.1|89689.5|89664.5|89778.4|89737.8|89668.6|89640|1326
1647255300000|2022-03-14 10:55:00|89689.3|89664.3|89715|89690|89727.3|89698.4|89647.3|89614.6|1469
1647255600000|2022-03-14 11:00:00|89715.1|89690.1|89745.6|89720.6|89764|89726.4|89644.9|89619.9|1700
1647255900000|2022-03-14 11:05:00|89746.2|89721.2|89829.8|89804.8|89845.2|89810.2|89722.3|89683.3|1665
1647256200000|2022-03-14 11:10:00|89829.6|89804.6|89785.3|89760.3|89848.3|89823.3|89769.4|89736|1711
1647256500000|2022-03-14 11:15:00|89786|89761|89847.8|89822.8|89880.6|89855.6|89770.5|89738.8|1798
1647256800000|2022-03-14 11:20:00|89847.4|89822.4|89870.4|89845.4|89888.4|89848|89823.1|89784.1|1513
1647257100000|2022-03-14 11:25:00|89870.5|89845.5|90061.7|90011.7|90090.4|90040.4|89870.5|89845.5|1880
1647257400000|2022-03-14 11:30:00|90061.8|90011.8|90041.7|90016.7|90083.3|90042.7|90005.1|89955.1|1733
1647257700000|2022-03-14 11:35:00|90041.1|90016.1|89954.9|89929.9|90054.6|90020|89931.2|89906.2|1559
1647258000000|2022-03-14 11:40:00|89955.2|89930.2|89993.7|89968.7|90010.9|89979|89943.1|89911.3|1512
1647258300000|2022-03-14 11:45:00|89993.8|89968.8|90076.5|90051.5|90076.5|90051.5|89978.5|89953.5|1798
1647258600000|2022-03-14 11:50:00|90079.3|90054.3|90144.4|90119.4|90187.8|90149.4|90052|90027|1688
1647258900000|2022-03-14 11:55:00|90144.5|90119.5|90164.9|90139.9|90176|90143.6|90057.1|90020.3|1651
1647259200000|2022-03-14 12:00:00|90164.7|90139.7|90161|90136|90182.3|90144.2|90100|90075|1625
1647259500000|2022-03-14 12:05:00|90160.8|90135.8|90048.2|90023.2|90173.6|90148.6|89987.4|89949.1|1519
1647259800000|2022-03-14 12:10:00|90048|90023|90056.3|90031.3|90116.8|90080.3|90039.8|90006.1|1269
1647260100000|2022-03-14 12:15:00|90056.6|90031.6|90089.8|90064.8|90127.6|90102.6|90046.8|90021.8|1702
1647260400000|2022-03-14 12:20:00|90091.6|90066.6|90203.9|90178.9|90224.7|90196.5|90085.6|90060.6|1821
1647260700000|2022-03-14 12:25:00|90204|90179|90115.6|90090.6|90214.6|90179.1|90112.4|90087.4|1837
1647261000000|2022-03-14 12:30:00|90113.5|90088.5|90064.6|90039.6|90131.8|90106.8|90047.7|90014.4|1718
1647261300000|2022-03-14 12:35:00|90064.7|90039.7|90168.7|90143.7|90195.7|90159.6|90064.7|90039.7|1723
1647261600000|2022-03-14 12:40:00|90168.8|90143.8|90178.7|90153.7|90196.2|90171.2|90107.9|90072|1541
1647261900000|2022-03-14 12:45:00|90178.2|90153.2|90086.9|90061.9|90178.3|90153.3|90066.6|90032.2|1756
1647262200000|2022-03-14 12:50:00|90089.2|90064.2|90097.2|90072.2|90123.4|90085.5|90051.8|90020.6|1694
1647262500000|2022-03-14 12:55:00|90096.8|90071.8|89964.3|89939.3|90122.2|90097.2|89959.8|89918.7|2075
1647262800000|2022-03-14 13:00:00|89967.2|89942.2|89920.5|89895.5|89991.6|89955.2|89903.5|89874.9|1867
1647263100000|2022-03-14 13:05:00|89932.1|89882.1|89959.4|89934.4|90009.1|89972.6|89898|89860.4|1755
1647263400000|2022-03-14 13:10:00|89959.6|89934.6|89956.9|89931.9|89980.7|89952.2|89848|89811|1765
1647263700000|2022-03-14 13:15:00|89960.2|89935.2|89965.7|89940.7|90092.3|90067.3|89915.7|89878.5|1911
1647264000000|2022-03-14 13:20:00|89965.6|89940.6|90014.6|89989.6|90034.5|90000.9|89927.7|89902.7|1652
1647264300000|2022-03-14 13:25:00|90017.1|89992.1|89971.5|89946.5|90021.5|89996.5|89924.8|89888.5|1535
1647264600000|2022-03-14 13:30:00|89983|89933|90048.1|90023.1|90074.3|90036|89883.5|89845.5|1201
1647264900000|2022-03-14 13:35:00|90048.6|90023.6|90117.1|90092.1|90159.3|90131.8|90046.5|90009.6|1227
1647265200000|2022-03-14 13:40:00|90128.2|90078.2|90090.4|90065.4|90173.4|90148.4|90083.5|90047.3|1128
1647265500000|2022-03-14 13:45:00|90090.7|90065.7|90173.5|90148.5|90193.3|90168.3|90067.2|90042.2|1215
1647265800000|2022-03-14 13:50:00|90175.2|90150.2|90171.9|90146.9|90219.9|90192.2|90132.9|90103|1177
1647266100000|2022-03-14 13:55:00|90172|90147|90166.9|90141.9|90228.6|90194|90134.3|90106.1|1132
1647266400000|2022-03-14 14:00:00|90167.9|90142.9|90153.6|90128.6|90275.8|90238.6|90103.2|90066.6|1236
1647266700000|2022-03-14 14:05:00|90149.4|90124.4|90052.5|90027.5|90160.8|90135.8|90041.2|90010.4|1229
1647267000000|2022-03-14 14:10:00|90053.5|90028.5|90147.2|90122.2|90153.9|90122.6|90053.5|90016.6|1209
1647267300000|2022-03-14 14:15:00|90147.1|90122.1|90028.2|90003.2|90154.9|90129.9|90027.5|90002.5|1186
1647267600000|2022-03-14 14:20:00|90026.5|90001.5|90107.4|90082.4|90115|90090|90008.9|89976.1|1174
1647267900000|2022-03-14 14:25:00|90107.3|90082.3|89981.2|89931.2|90108|90083|89930.7|89893.6|1243
1647268200000|2022-03-14 14:30:00|89978.2|89928.2|89984.1|89959.1|90003.3|89969.3|89931.2|89901.9|1229
1647268500000|2022-03-14 14:35:00|89982.5|89957.5|89969.2|89944.2|89992|89967|89896.5|89869|1184
1647268800000|2022-03-14 14:40:00|89968.9|89943.9|89996.2|89971.2|90011.5|89976.7|89949|89924|1194
1647269100000|2022-03-14 14:45:00|89996.4|89971.4|90083.4|90058.4|90105.2|90068.2|89996.4|89962.1|1211
1647269400000|2022-03-14 14:50:00|90083.9|90058.9|89979.2|89954.2|90117.9|90076.4|89957.4|89921.6|1169
1647269700000|2022-03-14 14:55:00|89981|89956|89943.1|89918.1|90008.6|89972|89908.3|89883.3|1178
1647270000000|2022-03-14 15:00:00|89942.9|89917.9|89879.1|89829.1|90004.3|89963.8|89872.1|89828.4|1168
1647270300000|2022-03-14 15:05:00|89866.4|89841.4|89876.6|89851.6|89904.6|89874.5|89841.5|89812.2|1205
1647270600000|2022-03-14 15:10:00|89879.4|89854.4|89899.8|89874.8|89946.1|89908|89871.5|89841.2|1011
1647270900000|2022-03-14 15:15:00|89899.2|89874.2|89875.8|89850.8|89908.8|89883.8|89844.9|89819.9|1115
1647271200000|2022-03-14 15:20:00|89876.5|89851.5|89842.3|89817.3|89902.8|89863.7|89826|89789.6|1642
1647271500000|2022-03-14 15:25:00|89842.2|89817.2|89925.5|89900.5|89962|89929.3|89842.2|89817.2|1888
1647271800000|2022-03-14 15:30:00|89922.2|89897.2|89888.8|89863.8|89945.4|89909.8|89862.4|89829.1|2046
1647272100000|2022-03-14 15:35:00|89889.6|89864.6|89899.6|89874.6|89923.7|89895|89871.4|89839.7|2030
1647272400000|2022-03-14 15:40:00|89900.2|89875.2|89939.6|89889.6|89940.3|89905.4|89847.7|89821.1|1847
1647272700000|2022-03-14 15:45:00|89940.1|89890.1|89972.2|89922.2|89976.7|89942.8|89898.7|89860.3|1872
1647273000000|2022-03-14 15:50:00|89972.3|89922.3|90035.3|90010.3|90040|90013.6|89934.3|89896.6|1832
1647273300000|2022-03-14 15:55:00|90034.6|90009.6|90051.2|90026.2|90098.8|90053.2|90013.2|89976.1|2123
1647273600000|2022-03-14 16:00:00|90051.3|90026.3|90050.8|90000.8|90108.4|90072.8|90009.3|89977.5|1981
1647273900000|2022-03-14 16:05:00|90053.5|90003.5|90027.6|90002.6|90062.1|90021.1|90001.9|89951.9|1790
1647274200000|2022-03-14 16:10:00|90040.7|89990.7|90103.9|90053.9|90105.8|90066.8|90003|89958.2|1925
1647274500000|2022-03-14 16:15:00|90102.6|90052.6|90037.9|90012.9|90121.7|90076.2|90015.4|89973.6|1858
1647274800000|2022-03-14 16:20:00|90036.7|90011.7|90001.8|89976.8|90081.9|90046.8|89977.2|89938.9|1710
1647275100000|2022-03-14 16:25:00|90002.1|89977.1|89946.7|89896.7|90018.8|89980.7|89942.8|89892.8|1716
1647275400000|2022-03-14 16:30:00|89946|89896|89928.3|89878.3|89990.2|89940.2|89924.6|89874.6|1746
1647275700000|2022-03-14 16:35:00|89928.9|89878.9|89954.5|89904.5|89971.1|89930.5|89926.7|89876.7|1373
1647276000000|2022-03-14 16:40:00|89957.3|89907.3|89956|89906|89986.3|89936.3|89921.5|89871.5|1689
1647276300000|2022-03-14 16:45:00|89955.4|89905.4|90102|90052|90153.4|90096.8|89934.7|89884.7|1792
1647276600000|2022-03-14 16:50:00|90101.8|90051.8|90207.7|90157.7|90211|90170.3|90088.2|90038.2|1946
1647276900000|2022-03-14 16:55:00|90207.6|90157.6|90137.1|90087.1|90215.1|90165.1|90122.2|90072.2|1939
1647277200000|2022-03-14 17:00:00|90134.8|90084.8|90196.8|90146.8|90211.5|90161.5|90080.2|90038.3|1924
1647277500000|2022-03-14 17:05:00|90195|90145|90159.1|90134.1|90196.6|90147.6|90144.2|90105.8|1462
1647277800000|2022-03-14 17:10:00|90159.2|90134.2|90179|90129|90212.3|90173.8|90147.8|90110.8|1447
1647278100000|2022-03-14 17:15:00|90179.4|90129.4|90160.8|90110.8|90204|90167.2|90144.6|90106.9|1549
1647278400000|2022-03-14 17:20:00|90160.9|90110.9|90126|90101|90185.6|90135.9|90119.6|90080.9|1710
1647278700000|2022-03-14 17:25:00|90126.2|90101.2|90197.1|90172.1|90211.7|90172.6|90122.5|90083|1944
1647279000000|2022-03-14 17:30:00|90197|90172|90216.9|90166.9|90259.2|90221.2|90191|90152.6|1346
1647279300000|2022-03-14 17:35:00|90204.6|90179.6|90240.4|90190.4|90262.4|90212.5|90181.3|90140.6|1585
1647279600000|2022-03-14 17:40:00|90241.6|90191.6|90288.7|90238.7|90301.2|90258.5|90218|90179.1|1478
1647279900000|2022-03-14 17:45:00|90288|90238|90301.6|90251.6|90320.6|90270.6|90279.8|90236.2|1543
1647280200000|2022-03-14 17:50:00|90301.2|90251.2|90318.6|90268.6|90319.9|90271.4|90268.3|90219.6|1539
1647280500000|2022-03-14 17:55:00|90318.9|90268.9|90305.9|90255.9|90328.5|90278.5|90282.7|90243.3|1406
1647280800000|2022-03-14 18:00:00|90306.2|90256.2|90370.5|90320.5|90443.5|90329.9|90291.3|90245.7|1509
1647281100000|2022-03-14 18:05:00|90370.4|90320.4|90328.8|90278.8|90371.2|90321.2|90316.7|90266.7|1445
1647281400000|2022-03-14 18:10:00|90328.9|90278.9|90298.3|90248.3|90347.2|90306.9|90293.2|90243.2|1214
1647281700000|2022-03-14 18:15:00|90298.4|90248.4|90330.3|90280.3|90342.4|90296.5|90292.7|90242.7|1337
1647282000000|2022-03-14 18:20:00|90330.5|90280.5|90336.7|90286.7|90341.3|90302.4|90306.9|90264|1233
1647282300000|2022-03-14 18:25:00|90337.1|90287.1|90366.8|90341.8|90380.8|90342.4|90323.2|90287.1|1195
1647282600000|2022-03-14 18:30:00|90366.2|90341.2|90376.8|90326.8|90386|90347.5|90341.9|90306.1|1292
1647282900000|2022-03-14 18:35:00|90379.3|90329.3|90284.2|90259.2|90381.8|90344.1|90283.4|90244.7|1603
1647283200000|2022-03-14 18:40:00|90284.4|90259.4|90309.6|90284.6|90351.2|90313.9|90281.5|90240.2|1451
1647283500000|2022-03-14 18:45:00|90322|90272|90418.4|90368.4|90419.4|90381.7|90315.2|90272|1555
1647283800000|2022-03-14 18:50:00|90405.7|90380.7|90419.3|90369.3|90465.5|90417.6|90401.7|90362.9|1608
1647284100000|2022-03-14 18:55:00|90405.9|90380.9|90454.3|90404.3|90458.3|90424.1|90390.3|90351.3|1524
1647284400000|2022-03-14 19:00:00|90453.6|90403.6|90404.1|90354.1|90483.1|90447.2|90377|90330.5|1614
1647284700000|2022-03-14 19:05:00|90403.9|90353.9|90420.6|90370.6|90444.3|90394.6|90361.3|90326.9|1311
1647285000000|2022-03-14 19:10:00|90420.5|90370.5|90307.2|90257.2|90422.1|90372.1|90297.7|90255.4|1547
1647285300000|2022-03-14 19:15:00|90307.1|90257.1|90313.8|90263.8|90345.7|90300.2|90296.7|90248.9|1564
1647285600000|2022-03-14 19:20:00|90313.4|90263.4|90329.5|90279.5|90336.3|90300.9|90299.1|90253.5|1149
1647285900000|2022-03-14 19:25:00|90329.4|90279.4|90462.7|90412.7|90464.2|90414.2|90329.4|90279.4|1500
1647286200000|2022-03-14 19:30:00|90462.8|90412.8|90532|90482|90547.4|90497.4|90404.1|90354.1|1195
1647286500000|2022-03-14 19:35:00|90531.6|90481.6|90460.6|90410.6|90536.7|90486.7|90449.3|90399.3|1163
1647286800000|2022-03-14 19:40:00|90460.5|90410.5|90433.3|90383.3|90463|90413|90423.6|90373.6|1201
1647287100000|2022-03-14 19:45:00|90432.7|90382.7|90427.3|90377.3|90435|90388.3|90392|90348.6|1083
1647287400000|2022-03-14 19:50:00|90426.9|90376.9|90456.7|90406.7|90506.9|90456.9|90426.8|90376.8|1250
1647287700000|2022-03-14 19:55:00|90456.8|90406.8|90440.1|90390.1|90471.8|90421.8|90407.2|90370.1|1464
1647288000000|2022-03-14 20:00:00|90435|90385|90477.1|90427.1|90536|90486|90434|90384|1301
1647288300000|2022-03-14 20:05:00|90477.3|90427.3|90443.4|90393.4|90477.9|90427.9|90419.2|90370.6|843
1647288600000|2022-03-14 20:10:00|90443.5|90393.5|90431.5|90381.5|90445|90395|90415.2|90365.2|703
1647288900000|2022-03-14 20:15:00|90431.7|90381.7|90425|90375|90447.1|90397.1|90391.9|90341.9|807
1647289200000|2022-03-14 20:20:00|90426|90376|90383.4|90333.4|90450.3|90380.8|90365.7|90293.9|1432
1647289500000|2022-03-14 20:25:00|90388.1|90338.1|90397.7|90347.7|90475.1|90354.6|90364.8|90248.7|1794
1647289800000|2022-03-14 20:30:00|90393|90343|90475.9|90326|90485.9|90361|90365.6|90227.6|1855
1647290100000|2022-03-14 20:35:00|90473.8|90328|90430.7|90380.7|90502.2|90380.8|90382.2|90267.8|1611
1647290400000|2022-03-14 20:40:00|90472.8|90338|90518.1|90358.2|90551.5|90431.2|90414.4|90281.1|1774
1647290700000|2022-03-14 20:45:00|90504.2|90365.2|90468.6|90418.6|90558.5|90418.6|90461.6|90328.9|890
1647291000000|2022-03-14 20:50:00|90467.8|90417.8|90513.1|90375.7|90539|90423.3|90454.9|90346.9|460
1647291300000|2022-03-14 20:55:00|90509.9|90375.4|90524.3|90366.4|90550|90414.4|90450.3|90331.8|541
1647291600000|2022-03-14 21:00:00|90527|90362.3|90496.6|90296.6|90529.2|90362.3|90457.4|90257.4|67
1647291900000|2022-03-14 21:05:00|90496.7|90296.7|90498.8|90298.8|90502.7|90302.7|90421.5|90221.5|276
1647292200000|2022-03-14 21:10:00|90528.2|90328.2|90509|90309|90595.2|90395.2|90446.2|90246.2|371
1647292500000|2022-03-14 21:15:00|90510.5|90310.5|90453|90253|90581.4|90381.4|90443.8|90243.8|770
1647292800000|2022-03-14 21:20:00|90464.5|90264.5|90488.5|90288.5|90506.5|90306.5|90428.6|90228.6|822
1647293100000|2022-03-14 21:25:00|90482.8|90282.8|90500.2|90300.2|90505.4|90305.4|90440.2|90240.2|1156
1647293400000|2022-03-14 21:30:00|90498.4|90298.4|90523.3|90323.3|90523.6|90323.6|90421.4|90221.4|503
1647293700000|2022-03-14 21:35:00|90522|90322|90479.4|90279.4|90522.4|90322.4|90448.3|90248.3|488
1647294000000|2022-03-14 21:40:00|90495.7|90295.7|90497.5|90297.5|90510.7|90310.7|90416.2|90216.2|293
1647294300000|2022-03-14 21:45:00|90473.7|90273.7|90502.3|90302.3|90520.3|90320.3|90444.2|90244.2|420
1647294600000|2022-03-14 21:50:00|90476.2|90276.2|90507.7|90307.7|90527.2|90327.2|90421.3|90221.3|320
1647294900000|2022-03-14 21:55:00|90507.6|90307.6|90459.8|90259.8|90525.3|90325.3|90406.3|90206.3|216
1647295200000|2022-03-14 22:00:00|90498.3|90298.3|90467.9|90267.9|90518.9|90318.9|90462.2|90262.2|558
1647295500000|2022-03-14 22:05:00|90477.1|90277.1|90464.7|90264.7|90485.3|90292.7|90448.4|90258.3|364
1647295800000|2022-03-14 22:10:00|90466.1|90266.1|90478|90278|90478.5|90281.8|90425.8|90245.3|385
1647296100000|2022-03-14 22:15:00|90478.6|90278.6|90468.2|90300.9|90491.8|90305.4|90443.4|90266.7|345
1647296400000|2022-03-14 22:20:00|90490.6|90290.6|90472.5|90272.5|90496.3|90310.3|90445|90263|323
1647296700000|2022-03-14 22:25:00|90470.5|90276.2|90478.5|90296.7|90497.3|90307.4|90448.8|90262.3|329
1647297000000|2022-03-14 22:30:00|90482.1|90287.9|90466.4|90289.9|90493.7|90310.9|90435.8|90269|506
1647297300000|2022-03-14 22:35:00|90476.4|90303|90496.3|90321.1|90510.1|90377.7|90426.8|90270.2|558
1647297600000|2022-03-14 22:40:00|90486.8|90328.8|90468|90418|90539.5|90418.7|90463.5|90308.7|906
1647297900000|2022-03-14 22:45:00|90512.7|90379.7|90499.9|90364.8|90539.9|90425|90441.5|90335.2|1000
1647298200000|2022-03-14 22:50:00|90503.7|90361|90507.3|90373.2|90524|90415.7|90444.9|90338.5|778
1647298500000|2022-03-14 22:55:00|90504.1|90373.4|90473.3|90423.3|90535|90439.7|90459.9|90355.8|768
1647298800000|2022-03-14 23:00:00|90472.6|90422.6|90491.5|90441.5|90534.1|90449.3|90471.2|90384|824
1647299100000|2022-03-14 23:05:00|90492.9|90442.9|90488.2|90438.2|90534.1|90454.5|90486.8|90408.1|759
1647299400000|2022-03-14 23:10:00|90488.5|90438.5|90489.1|90439.1|90536.2|90458.2|90486.9|90398.6|772
1647299700000|2022-03-14 23:15:00|90488.9|90438.9|90500|90450|90506.6|90456.6|90479.8|90429.8|707
1647300000000|2022-03-14 23:20:00|90500.2|90450.2|90503.7|90453.7|90514.9|90464.9|90488.2|90438.2|670
1647300300000|2022-03-14 23:25:00|90504|90454|90492.8|90442.8|90509.6|90459.6|90480.7|90430.7|643
1647300600000|2022-03-14 23:30:00|90492.9|90442.9|90457.5|90407.5|90521.4|90447.3|90447.4|90358.7|857
1647300900000|2022-03-14 23:35:00|90459|90409|90454.5|90404.5|90497.7|90410.6|90432|90352.8|678
1647301200000|2022-03-14 23:40:00|90454.3|90404.3|90447|90397|90488|90411|90431.6|90352.1|910
1647301500000|2022-03-14 23:45:00|90446.9|90396.9|90430.4|90380.4|90457.8|90407.8|90425.6|90375.6|734
1647301800000|2022-03-14 23:50:00|90429.5|90379.5|90432.5|90382.5|90482.6|90405.1|90417.1|90331.4|944
1647302100000|2022-03-14 23:55:00|90430.8|90380.8|90437.5|90387.5|90476.6|90394.1|90406.1|90327.3|808
1647302400000|2022-03-15 00:00:00|90433.5|90383.5|90380.4|90330.4|90466.9|90387|90374.8|90283.1|1087
1647302700000|2022-03-15 00:05:00|90380|90330|90386.5|90336.5|90441.1|90343.3|90373.9|90285.3|913
1647303000000|2022-03-15 00:10:00|90386.9|90336.9|90385.1|90335.1|90437.2|90343|90372.2|90281.7|882
1647303300000|2022-03-15 00:15:00|90385.5|90335.5|90318.1|90268.1|90422.9|90335.7|90316.9|90225.9|1112
1647303600000|2022-03-15 00:20:00|90363.3|90224.8|90291.4|90241.4|90369.6|90283.4|90290.8|90193.9|1499
1647303900000|2022-03-15 00:25:00|90291.5|90241.5|90324|90274|90368.4|90275.1|90290|90205.9|998
1647304200000|2022-03-15 00:30:00|90323.7|90273.7|90328.7|90278.7|90384|90287.9|90305.9|90219.3|1302
1647304500000|2022-03-15 00:35:00|90329.9|90279.9|90333.8|90283.8|90393|90300.2|90321.9|90238.1|1446
1647304800000|2022-03-15 00:40:00|90334.2|90284.2|90353.5|90303.5|90402.2|90309.2|90325.1|90233.4|1179
1647305100000|2022-03-15 00:45:00|90353.8|90303.8|90367.7|90317.7|90423.6|90328.6|90348.3|90253.8|1469
1647305400000|2022-03-15 00:50:00|90370.8|90320.8|90381.1|90331.1|90421.4|90340|90361.7|90285.6|1337
1647305700000|2022-03-15 00:55:00|90381.2|90331.2|90382|90332|90448.1|90340.8|90367.3|90258.2|1847
1647306000000|2022-03-15 01:00:00|90381.3|90331.3|90389.4|90339.4|90429.5|90346|90371.5|90284.2|1453
1647306300000|2022-03-15 01:05:00|90388.1|90338.1|90395.9|90345.9|90448.3|90357.6|90376.8|90291.3|1100
1647306600000|2022-03-15 01:10:00|90395.5|90345.5|90375.4|90325.4|90434.8|90346.4|90369.2|90285.4|1002
1647306900000|2022-03-15 01:15:00|90375.2|90325.2|90509.2|90459.2|90509.8|90459.8|90366.7|90270|1600
1647307200000|2022-03-15 01:20:00|90509.1|90459.1|90479.1|90429.1|90521.4|90471.4|90476.8|90426.8|1374
1647307500000|2022-03-15 01:25:00|90478.6|90428.6|90487|90437|90519|90454.3|90470|90386|1487
1647307800000|2022-03-15 01:30:00|90486.2|90436.2|90500.7|90450.7|90515|90465|90474.1|90381.7|1552
1647308100000|2022-03-15 01:35:00|90502.6|90452.6|90559.6|90509.6|90587.2|90523.7|90498.3|90438.9|1517
1647308400000|2022-03-15 01:40:00|90558.7|90508.7|90522.1|90472.1|90569.3|90511.5|90516.5|90432.6|1483
1647308700000|2022-03-15 01:45:00|90520|90470|90524.5|90474.5|90590.7|90508.8|90519.2|90430.8|1838
1647309000000|2022-03-15 01:50:00|90525|90475|90552.4|90502.4|90574.5|90523.1|90507.3|90423.4|1940
1647309300000|2022-03-15 01:55:00|90553.3|90503.3|90515.1|90465.1|90568.1|90518.1|90509.1|90418.4|1807
1647309600000|2022-03-15 02:00:00|90511.9|90461.9|90510.2|90358|90561.8|90481.1|90454|90358|1816
1647309900000|2022-03-15 02:05:00|90497.9|90363.3|90466.1|90416.1|90505.5|90425.8|90449|90359.4|1616
1647310200000|2022-03-15 02:10:00|90465.4|90415.4|90459.9|90409.9|90505.5|90429.4|90453.4|90372.4|1538
1647310500000|2022-03-15 02:15:00|90460.9|90410.9|90464.9|90414.9|90504.5|90421.8|90437.9|90359.9|1483
1647310800000|2022-03-15 02:20:00|90463.9|90413.9|90524.4|90474.4|90577.6|90504.3|90452.5|90371.7|1755
1647311100000|2022-03-15 02:25:00|90523.4|90473.4|90438.6|90388.6|90531.8|90475.8|90436.3|90364|1478
1647311400000|2022-03-15 02:30:00|90438.4|90388.4|90418.4|90368.4|90470.2|90400.1|90411.5|90344|1478
1647311700000|2022-03-15 02:35:00|90418.8|90368.8|90353.8|90303.8|90422.2|90372.2|90347.2|90297.2|1631
1647312000000|2022-03-15 02:40:00|90352.7|90302.7|90423|90373|90436|90386|90352.7|90302.7|1690
1647312300000|2022-03-15 02:45:00|90423.3|90373.3|90414.5|90364.5|90432|90382|90401.8|90351.8|1535
1647312600000|2022-03-15 02:50:00|90414|90364|90432.7|90382.7|90447.5|90397.5|90397.6|90347.6|1367
1647312900000|2022-03-15 02:55:00|90430.7|90380.7|90450.2|90400.2|90471|90421|90421|90371|1505
1647313200000|2022-03-15 03:00:00|90449.7|90399.7|90450.6|90400.6|90469.8|90419.8|90438.6|90388.6|1589
1647313500000|2022-03-15 03:05:00|90450.5|90400.5|90458.4|90408.4|90463.5|90413.5|90421.9|90371.9|1382
1647313800000|2022-03-15 03:10:00|90458.5|90408.5|90440.1|90390.1|90481.6|90431.6|90434.1|90384.1|1259
1647314100000|2022-03-15 03:15:00|90440.6|90390.6|90414.9|90364.9|90456.1|90406.1|90411.3|90361.3|1573
1647314400000|2022-03-15 03:20:00|90414.7|90364.7|90372|90322|90426.3|90376.3|90364.9|90314.9|1123
1647314700000|2022-03-15 03:25:00|90371.7|90321.7|90405.6|90355.6|90414.9|90364.9|90371.7|90321.7|1589
1647315000000|2022-03-15 03:30:00|90405.8|90355.8|90429|90379|90438.9|90388.9|90400.6|90350.6|1063
1647315300000|2022-03-15 03:35:00|90423.8|90373.8|90407.4|90357.4|90431.6|90381.6|90387.3|90337.3|1299
1647315600000|2022-03-15 03:40:00|90408.6|90358.6|90401|90351|90434.1|90384.1|90393.2|90343.2|1504
1647315900000|2022-03-15 03:45:00|90400.7|90350.7|90399.3|90349.3|90416.4|90366.4|90391|90341|1130
1647316200000|2022-03-15 03:50:00|90397.3|90347.3|90409.9|90359.9|90420.7|90370.7|90387.9|90337.9|1004
1647316500000|2022-03-15 03:55:00|90409.3|90359.3|90395.7|90345.7|90413.9|90363.9|90381|90331|1048
1647316800000|2022-03-15 04:00:00|90395.9|90345.9|90404.2|90354.2|90423.2|90373.2|90395.9|90345.9|1139
1647317100000|2022-03-15 04:05:00|90404|90354|90373|90323|90437.9|90371.8|90365.4|90298.8|892
1647317400000|2022-03-15 04:10:00|90373.4|90323.4|90364.9|90314.9|90379.1|90329.1|90354.7|90304.7|798
1647317700000|2022-03-15 04:15:00|90364.6|90314.6|90362|90312|90408|90320.2|90345.5|90260.7|784
1647318000000|2022-03-15 04:20:00|90361.6|90311.6|90411.3|90285.7|90427|90331.5|90359.3|90281.2|1414
1647318300000|2022-03-15 04:25:00|90412.6|90285.8|90369.9|90319.9|90428|90329|90364.5|90265|944
1647318600000|2022-03-15 04:30:00|90370.2|90320.2|90372.8|90322.8|90420.4|90332.7|90364|90290.3|636
1647318900000|2022-03-15 04:35:00|90372|90322|90325.9|90275.9|90414.5|90326.4|90319.8|90238.7|875
1647319200000|2022-03-15 04:40:00|90326.3|90276.3|90340.1|90290.1|90344.8|90294.8|90317.8|90267.8|977
1647319500000|2022-03-15 04:45:00|90343.4|90293.4|90358|90308|90432.7|90313.3|90325.9|90230.3|761
1647319800000|2022-03-15 04:50:00|90357.6|90307.6|90337.1|90287.1|90374.9|90324.9|90336.7|90286.7|809
1647320100000|2022-03-15 04:55:00|90337.2|90287.2|90361.3|90311.3|90398.9|90316.8|90334.8|90260.2|913
1647320400000|2022-03-15 05:00:00|90360.9|90310.9|90352.7|90302.7|90394.7|90344.7|90343.6|90293.6|893
1647320700000|2022-03-15 05:05:00|90351.7|90301.7|90366|90316|90377.9|90327.9|90344.9|90294.9|716
1647321000000|2022-03-15 05:10:00|90365.9|90315.9|90375|90325|90397.4|90347.4|90364.5|90314.5|683
1647321300000|2022-03-15 05:15:00|90374.7|90324.7|90403.7|90353.7|90411.2|90361.2|90366.3|90316.3|994
1647321600000|2022-03-15 05:20:00|90404.1|90354.1|90411.9|90361.9|90419.5|90369.5|90392.8|90342.8|908
1647321900000|2022-03-15 05:25:00|90410.4|90360.4|90420.9|90370.9|90426.7|90376.7|90404.2|90354.2|896
1647322200000|2022-03-15 05:30:00|90421|90371|90401.6|90351.6|90423.6|90373.6|90396|90346|1041
1647322500000|2022-03-15 05:35:00|90401.5|90351.5|90423.3|90373.3|90430.7|90380.7|90399.6|90349.6|846
1647322800000|2022-03-15 05:40:00|90423.2|90373.2|90422.2|90372.2|90429.1|90379.1|90401.4|90351.4|884
1647323100000|2022-03-15 05:45:00|90422.9|90372.9|90422.4|90372.4|90432.7|90382.7|90400|90350|1085
1647323400000|2022-03-15 05:50:00|90421.5|90371.5|90428.8|90378.8|90442.2|90392.2|90421.5|90371.5|1026
1647323700000|2022-03-15 05:55:00|90429.9|90379.9|90429.3|90379.3|90444.6|90394.6|90422.5|90372.5|1286
1647324000000|2022-03-15 06:00:00|90430.6|90380.6|90448.1|90398.1|90459.2|90409.2|90402.6|90352.6|1331
1647324300000|2022-03-15 06:05:00|90448.2|90398.2|90441.7|90391.7|90466.8|90416.8|90427|90377|1297
1647324600000|2022-03-15 06:10:00|90441.3|90391.3|90429.2|90379.2|90441.8|90391.8|90395.5|90345.5|1165
1647324900000|2022-03-15 06:15:00|90428.3|90378.3|90438.5|90388.5|90447.2|90397.2|90410.7|90360.7|948
1647325200000|2022-03-15 06:20:00|90438|90388|90389.5|90339.5|90442.6|90392.6|90382.6|90332.6|1125
1647325500000|2022-03-15 06:25:00|90390|90340|90397.8|90347.8|90417.8|90367.8|90389.1|90339.1|1080
1647325800000|2022-03-15 06:30:00|90397.9|90347.9|90459.3|90409.3|90472.7|90432.6|90395.4|90345.4|1276
1647326100000|2022-03-15 06:35:00|90458.9|90408.9|90433|90383|90486.4|90436.4|90423.1|90373.1|1312
1647326400000|2022-03-15 06:40:00|90436.9|90386.9|90484.7|90434.7|90486|90436|90435.7|90385.7|1139
1647326700000|2022-03-15 06:45:00|90484.8|90434.8|90514.9|90464.9|90524.7|90489.5|90467.8|90417.8|1212
1647327000000|2022-03-15 06:50:00|90515.3|90465.3|90556.9|90506.9|90574.9|90524.9|90501.2|90451.2|1350
1647327300000|2022-03-15 06:55:00|90557|90507|90593.6|90543.6|90599.2|90549.2|90555.4|90505.4|1250
1647327600000|2022-03-15 07:00:00|90591.2|90541.2|90603.8|90553.8|90635.8|90585.8|90577.9|90527.9|1480
1647327900000|2022-03-15 07:05:00|90601.4|90551.4|90541.2|90491.2|90601.4|90552.7|90494.9|90444.9|1821
1647328200000|2022-03-15 07:10:00|90540.9|90490.9|90665.8|90615.8|90704|90654|90538|90488|1824
1647328500000|2022-03-15 07:15:00|90667.8|90617.8|90584.3|90534.3|90672.1|90622.1|90550.1|90500.1|1686
1647328800000|2022-03-15 07:20:00|90583.6|90533.6|90344.5|90294.5|90583.6|90533.6|90248.5|90198.5|2019
1647329100000|2022-03-15 07:25:00|90344.3|90294.3|90376.3|90351.3|90444.5|90394.5|90342.1|90293.6|2073
1647329400000|2022-03-15 07:30:00|90376.2|90351.2|90481.5|90456.5|90500.5|90462.1|90376.2|90339.6|1911
1647329700000|2022-03-15 07:35:00|90481.3|90456.3|90405.5|90355.5|90519.8|90484.4|90367.5|90336.7|1786
1647330000000|2022-03-15 07:40:00|90406|90356|90363.7|90313.7|90435.7|90394.3|90347.8|90307.4|1625
1647330300000|2022-03-15 07:45:00|90363.5|90313.5|90484.9|90434.9|90523.3|90478.9|90351.4|90301.6|1758
1647330600000|2022-03-15 07:50:00|90482.7|90432.7|90428|90378|90482.7|90444.7|90346.6|90306.5|1723
1647330900000|2022-03-15 07:55:00|90428.9|90378.9|90358.7|90308.7|90428.9|90387.2|90285.5|90249|1825
1647331200000|2022-03-15 08:00:00|90357.9|90307.9|90326.4|90301.4|90385.8|90347.6|90310.4|90273.4|1914
1647331500000|2022-03-15 08:05:00|90326.6|90301.6|90247.5|90222.5|90379.4|90349|90223.5|90190.2|1909
1647331800000|2022-03-15 08:10:00|90248.1|90223.1|90247.5|90222.5|90298.9|90260.2|90178.3|90147.8|1958
1647332100000|2022-03-15 08:15:00|90248.2|90223.2|90362.1|90337.1|90376.7|90342|90240.8|90207.9|1961
1647332400000|2022-03-15 08:20:00|90364.1|90339.1|90490.9|90465.9|90515.6|90480.9|90350.5|90320.7|1981
1647332700000|2022-03-15 08:25:00|90490.8|90465.8|90615.6|90590.6|90634.9|90599.5|90439.8|90403.1|2055
1647333000000|2022-03-15 08:30:00|90613.2|90588.2|90610.8|90585.8|90655|90623.4|90576.8|90539.1|1755
1647333300000|2022-03-15 08:35:00|90610.9|90585.9|90601.4|90576.4|90639.2|90600.6|90581.9|90551.5|1839
1647333600000|2022-03-15 08:40:00|90599.7|90574.7|90625.8|90600.8|90658.5|90618.5|90581.1|90544.4|1797
1647333900000|2022-03-15 08:45:00|90625.4|90600.4|90671.9|90646.9|90694.2|90657.3|90622.1|90587.4|1723
1647334200000|2022-03-15 08:50:00|90672.3|90647.3|90679.4|90654.4|90712.8|90676.7|90600.5|90558.3|1789
1647334500000|2022-03-15 08:55:00|90681.2|90656.2|90637.3|90494.6|90727.3|90694.4|90597.7|90463.9|1644
1647334800000|2022-03-15 09:00:00|90641.2|90489.5|90658.4|90633.4|90667.1|90637.1|90576|90470.9|1545
1647335100000|2022-03-15 09:05:00|90658.2|90633.2|90718.5|90693.5|90745.6|90712.3|90644.4|90610.9|1540
1647335400000|2022-03-15 09:10:00|90718.4|90693.4|90667.5|90642.5|90760.5|90731.4|90657.5|90621.2|1509
1647335700000|2022-03-15 09:15:00|90668.6|90643.6|90690.1|90665.1|90733.8|90706.6|90661.7|90636.7|1533
1647336000000|2022-03-15 09:20:00|90690.3|90665.3|90576.5|90551.5|90780.8|90755.8|90575.4|90540.8|1565
1647336300000|2022-03-15 09:25:00|90575.7|90550.7|90581.9|90556.9|90599.9|90567.8|90565.9|90530.1|1376
1647336600000|2022-03-15 09:30:00|90582|90557|90561.3|90536.3|90606|90581|90536.4|90500.9|1541
1647336900000|2022-03-15 09:35:00|90558|90533|90543.6|90518.6|90589.7|90555.5|90539.2|90504.1|1255
1647337200000|2022-03-15 09:40:00|90543.1|90518.1|90486.3|90461.3|90551.7|90524|90484.6|90459.6|1591
1647337500000|2022-03-15 09:45:00|90486.1|90461.1|90429.3|90404.3|90501.7|90461.1|90409.2|90377.7|1551
1647337800000|2022-03-15 09:50:00|90431.8|90406.8|90419.4|90394.4|90495.9|90455.3|90401.8|90376.8|1554
1647338100000|2022-03-15 09:55:00|90420.2|90395.2|90357|90307|90425|90400|90291.7|90259.8|1713
1647338400000|2022-03-15 10:00:00|90357.3|90307.3|90377.7|90352.7|90421|90390.5|90339.3|90303.9|1549
1647338700000|2022-03-15 10:05:00|90378|90353|90337.4|90312.4|90413.2|90379.6|90323.4|90211.1|1520
1647339000000|2022-03-15 10:10:00|90336.7|90311.7|90330.1|90305.1|90361|90325.1|90292|90261.7|1444
1647339300000|2022-03-15 10:15:00|90326.6|90301.6|90305.6|90280.6|90329.4|90301.6|90234.8|90202.3|1473
1647339600000|2022-03-15 10:20:00|90305.4|90280.4|90308.6|90283.6|90341.5|90311.1|90293.3|90259.3|1462
1647339900000|2022-03-15 10:25:00|90310.2|90285.2|90282.3|90257.3|90314.9|90286.7|90244.2|90210.3|1316
1647340200000|2022-03-15 10:30:00|90281.5|90256.5|90214.4|90189.4|90285.4|90256.5|90172.8|90046.5|1443
1647340500000|2022-03-15 10:35:00|90214.9|90189.9|90202.3|90177.3|90222.8|90193.2|90177.7|90152.7|1375
1647340800000|2022-03-15 10:40:00|90202.4|90177.4|90233.9|90208.9|90260.1|90235.1|90188|90160.9|1340
1647341100000|2022-03-15 10:45:00|90234|90209|90203.7|90178.7|90255.9|90230.9|90190.9|90165.9|1359
1647341400000|2022-03-15 10:50:00|90203.1|90178.1|90180.2|90155.2|90253.3|90228.3|90165.5|90140.5|1267
1647341700000|2022-03-15 10:55:00|90180.5|90155.5|90193|90168|90193.8|90168.8|90138.1|90113.1|1395
1647342000000|2022-03-15 11:00:00|90192|90167|90206.9|90181.9|90249.5|90217|90174.5|90149.5|1217
1647342300000|2022-03-15 11:05:00|90207.3|90182.3|90226.9|90201.9|90243.1|90209.4|90181.7|90144.8|1328
1647342600000|2022-03-15 11:10:00|90227|90202|90180.2|90155.2|90270.6|90237.5|90175.9|90149.8|1267
1647342900000|2022-03-15 11:15:00|90180|90155|90240.9|90215.9|90280.4|90252.9|90163.7|90138.7|1488
1647343200000|2022-03-15 11:20:00|90240.6|90215.6|90213.8|90188.8|90255.4|90230.4|90211.7|90179.7|1512
1647343500000|2022-03-15 11:25:00|90212.8|90187.8|90216.4|90191.4|90251.7|90226.7|90211.7|90186.7|1592
1647343800000|2022-03-15 11:30:00|90218.1|90193.1|90134.5|90109.5|90221.9|90196.9|90124.8|90099.8|1607
1647344100000|2022-03-15 11:35:00|90136.6|90111.6|90140.4|90115.4|90156.9|90131.9|90122.7|90097.7|1528
1647344400000|2022-03-15 11:40:00|90140.1|90115.1|90121.3|90096.3|90154.5|90129.5|90119.3|90094.3|1488
1647344700000|2022-03-15 11:45:00|90121.1|90096.1|90164.3|90139.3|90199.9|90174.9|90120.4|90095.4|1494
1647345000000|2022-03-15 11:50:00|90164.6|90139.6|90086.2|90061.2|90165.5|90140.5|90084.2|90049.2|1406
1647345300000|2022-03-15 11:55:00|90084.3|90059.3|90057.5|90032.5|90088.6|90060.6|90042.1|90013.2|1328
1647345600000|2022-03-15 12:00:00|90057|90032|89984.3|89959.3|90079.5|90049.9|89973.7|89948.7|1542
1647345900000|2022-03-15 12:05:00|89985|89960|90005.9|89980.9|90014.8|89989.8|89950.1|89925.1|1544
1647346200000|2022-03-15 12:10:00|90005.5|89980.5|90032.6|90007.6|90035.9|90010.9|89975.8|89950.8|1601
1647346500000|2022-03-15 12:15:00|90032.8|90007.8|89989.6|89964.6|90033.8|90008.8|89989|89964|1608
1647346800000|2022-03-15 12:20:00|89989.4|89964.4|89924.9|89899.9|89992.7|89967.7|89909.4|89884.4|1418
1647347100000|2022-03-15 12:25:00|89927.9|89902.9|89937.9|89887.9|89958.8|89933.8|89912.4|89882.5|1407
1647347400000|2022-03-15 12:30:00|89940.6|89890.6|89899.7|89874.7|89981.5|89926.9|89849|89816.6|1815
1647347700000|2022-03-15 12:35:00|89900.7|89875.7|89904.5|89879.5|89961.9|89933.2|89885.2|89860.2|1696
1647348000000|2022-03-15 12:40:00|89904.1|89879.1|89909.6|89884.6|89934.2|89909.2|89845.8|89820.8|1643
1647348300000|2022-03-15 12:45:00|89909.9|89884.9|89841.6|89816.6|89937.5|89912.5|89838.9|89803.9|1899
1647348600000|2022-03-15 12:50:00|89841.7|89816.7|89896.2|89871.2|89907.6|89871.3|89794.1|89769.1|1767
1647348900000|2022-03-15 12:55:00|89894.3|89869.3|89744.9|89719.9|89900.3|89869.3|89732.7|89701.3|1988
1647349200000|2022-03-15 13:00:00|89751.3|89726.3|89730.8|89705.8|89767.7|89742.7|89683|89652.9|1882
1647349500000|2022-03-15 13:05:00|89730.9|89705.9|89633.5|89608.5|89738.1|89713.1|89601.9|89572.1|1640
1647349800000|2022-03-15 13:10:00|89633.4|89608.4|89622.7|89597.7|89656.1|89623.9|89589.3|89556.4|1805
1647350100000|2022-03-15 13:15:00|89622.8|89597.8|89681.1|89656.1|89700.2|89663.1|89613.5|89588.5|1877
1647350400000|2022-03-15 13:20:00|89681.6|89656.6|89699.7|89674.7|89731.3|89706.3|89666.8|89641.8|1649
1647350700000|2022-03-15 13:25:00|89699.8|89674.8|89689|89664|89737.3|89702.9|89664.2|89639.2|1716
1647351000000|2022-03-15 13:30:00|89689.2|89664.2|89710.7|89685.7|89719.9|89694.9|89679.6|89650.6|1883
1647351300000|2022-03-15 13:35:00|89710.8|89685.8|89654.8|89629.8|89710.8|89685.8|89626.8|89594.1|1920
1647351600000|2022-03-15 13:40:00|89654.2|89629.2|89740.3|89715.3|89783.4|89758.4|89629.1|89595|2040
1647351900000|2022-03-15 13:45:00|89740.4|89715.4|89675.2|89650.2|89742.4|89717|89670|89645|1984
1647352200000|2022-03-15 13:50:00|89673.9|89648.9|89689.4|89664.4|89696.8|89671.8|89620|89595|1943
1647352500000|2022-03-15 13:55:00|89691.7|89666.7|89620.8|89595.8|89691.9|89666.9|89581.2|89556.2|1973
1647352800000|2022-03-15 14:00:00|89620.1|89595.1|89648.9|89623.9|89651.4|89626.4|89586.5|89561.5|1853
1647353100000|2022-03-15 14:05:00|89648.1|89623.1|89710|89685|89758.6|89733.6|89646.7|89621.7|1915
1647353400000|2022-03-15 14:10:00|89709.8|89684.8|89724.5|89699.5|89802.4|89777.4|89696.3|89671.3|1986
1647353700000|2022-03-15 14:15:00|89724.7|89699.7|89767|89742|89794.8|89769.8|89721.4|89696.4|1970
1647354000000|2022-03-15 14:20:00|89767.4|89742.4|89814.5|89789.5|89838.9|89809.4|89749.7|89724.7|1795
1647354300000|2022-03-15 14:25:00|89815.8|89790.8|89839|89814|89870.4|89845.4|89804.7|89779.7|1845
1647354600000|2022-03-15 14:30:00|89838.9|89813.9|89872.7|89847.7|89885.9|89853.4|89827.7|89802.7|1872
1647354900000|2022-03-15 14:35:00|89871.4|89846.4|89858.1|89833.1|89891.4|89856.8|89804.4|89779.4|2041
1647355200000|2022-03-15 14:40:00|89858.3|89833.3|89761.5|89736.5|89868.7|89843.7|89760.5|89735.5|1621
1647355500000|2022-03-15 14:45:00|89762|89737|89821.1|89796.1|89852.1|89827.1|89760.8|89735.8|1746
1647355800000|2022-03-15 14:50:00|89821.4|89796.4|89846.7|89821.7|89880.2|89851.7|89817.3|89792.3|1755
1647356100000|2022-03-15 14:55:00|89846.8|89821.8|89885.6|89860.6|89914.2|89889.2|89845.5|89820.5|1838
1647356400000|2022-03-15 15:00:00|89884.8|89859.8|89946.8|89921.8|89959.7|89934.7|89864.2|89839.2|1630
1647356700000|2022-03-15 15:05:00|89947.1|89922.1|90047.3|90022.3|90074.7|90037.8|89934.4|89898.6|1717
1647357000000|2022-03-15 15:10:00|90047.4|90022.4|90116.9|90091.9|90134.4|90104.4|90035.7|90001.1|1612
1647357300000|2022-03-15 15:15:00|90117.1|90092.1|90129.3|90104.3|90167.8|90142.8|90093.4|90068.4|1925
1647357600000|2022-03-15 15:20:00|90128.5|90103.5|90118.7|90093.7|90210.2|90174|90105.5|90072.3|1881
1647357900000|2022-03-15 15:25:00|90117.9|90092.9|90112.8|90087.8|90143.9|90118.9|90097|90072|1833
1647358200000|2022-03-15 15:30:00|90111.9|90086.9|90065.4|90040.4|90172.1|90147.1|90041.9|90016.9|2045
1647358500000|2022-03-15 15:35:00|90064.9|90039.9|90073.3|90048.3|90125.1|90089.7|90033.3|89996.1|1800
1647358800000|2022-03-15 15:40:00|90071.8|90046.8|90027.1|90002.1|90117.3|90080.8|90022.1|89996.4|1537
1647359100000|2022-03-15 15:45:00|90027.5|90002.5|89999.3|89974.3|90046.6|90009.5|89988.2|89951.9|1581
1647359400000|2022-03-15 15:50:00|89999.2|89974.2|90032.9|89982.9|90189.1|90040|89914.4|89870.3|1854
1647359700000|2022-03-15 15:55:00|90037.8|89987.8|90136.5|90111.5|90180.3|90133.1|90033.7|89983.7|2253
1647360000000|2022-03-15 16:00:00|90136.9|90111.9|90143|90093|90171.3|90121.3|90055.9|90005.9|2080
1647360300000|2022-03-15 16:05:00|90143.4|90093.4|90152.1|90127.1|90183.3|90150|90100.4|90057.4|1893
1647360600000|2022-03-15 16:10:00|90153.2|90128.2|90330.9|90280.9|90340.6|90300.1|90133.2|90095.8|2089
1647360900000|2022-03-15 16:15:00|90321.2|90296.2|90241.9|90191.9|90328.2|90296.2|90222.9|90177.4|2070
1647361200000|2022-03-15 16:20:00|90243.7|90193.7|90192.7|90167.7|90246.8|90209.8|90161.2|90124.7|1868
1647361500000|2022-03-15 16:25:00|90195.9|90170.9|90190.2|90140.2|90234.9|90184.9|90145.4|90106.2|1697
1647361800000|2022-03-15 16:30:00|90189|90139|90146.4|90121.4|90192.7|90142.7|90126.2|90086.3|1761
1647362100000|2022-03-15 16:35:00|90146.3|90121.3|90091.7|90041.7|90164.8|90126.4|90070.3|90032.2|1819
1647362400000|2022-03-15 16:40:00|90090.4|90040.4|90155.5|90105.5|90157.7|90120.6|90080.4|90038.4|1568
1647362700000|2022-03-15 16:45:00|90154.4|90104.4|90156.2|90106.2|90196|90158.9|90095.5|90053.4|1778
1647363000000|2022-03-15 16:50:00|90157.1|90107.1|90148|90098|90218.4|90178.7|90115.8|90078.2|1992
1647363300000|2022-03-15 16:55:00|90146.3|90096.3|90019.9|89994.9|90163.9|90130.4|90009.5|89984.5|1856
1647363600000|2022-03-15 17:00:00|90010.1|89985.1|90013.1|89988.1|90054.1|90014.4|89997.7|89952.8|1755
1647363900000|2022-03-15 17:05:00|90013.2|89988.2|90058.9|90008.9|90081.1|90045.6|90008|89971.3|1598
1647364200000|2022-03-15 17:10:00|90059.1|90009.1|90089.7|90039.7|90110.8|90060.8|90026.6|89979.7|1632
1647364500000|2022-03-15 17:15:00|90089.8|90039.8|90092.8|90042.8|90125.7|90084.7|90080.8|90030.8|1488
1647364800000|2022-03-15 17:20:00|90092.4|90042.4|90060.6|90010.6|90094.2|90055.3|90046.9|90005.6|1415
1647365100000|2022-03-15 17:25:00|90060.9|90010.9|90085.6|90035.6|90086.8|90045.5|90025.4|89987.7|1414
1647365400000|2022-03-15 17:30:00|90084.9|90034.9|90157.1|90107.1|90166.7|90130.3|90083.3|90033.3|1605
1647365700000|2022-03-15 17:35:00|90156.4|90106.4|90161.1|90111.1|90168.4|90122.2|90108.4|90063.9|1627
1647366000000|2022-03-15 17:40:00|90161|90111|90135.2|90085.2|90164.8|90114.8|90107.7|90063.2|1818
1647366300000|2022-03-15 17:45:00|90135.4|90085.4|90138.8|90088.8|90154.6|90109|90115.6|90073|1453
1647366600000|2022-03-15 17:50:00|90138.3|90088.3|90089.5|90064.5|90139.4|90101|90089.5|90051.3|1446
1647366900000|2022-03-15 17:55:00|90089.3|90064.3|90109.9|90084.9|90123.8|90088.4|90083.9|90045|1521
1647367200000|2022-03-15 18:00:00|90109.7|90084.7|90116.2|90066.2|90122.6|90086.9|90081.9|90045.5|1725
1647367500000|2022-03-15 18:05:00|90117.4|90067.4|90101.5|90076.5|90146.8|90106.9|90088.8|90046.1|1840
1647367800000|2022-03-15 18:10:00|90101|90076|90138.2|90088.2|90144.6|90101.1|90087|90052.2|1329
1647368100000|2022-03-15 18:15:00|90138.4|90088.4|90189.4|90139.4|90189.6|90139.6|90112.8|90070.4|1498
1647368400000|2022-03-15 18:20:00|90186.9|90136.9|90266.6|90216.6|90272.6|90222.6|90185.7|90135.7|1811
1647368700000|2022-03-15 18:25:00|90268.6|90218.6|90195.1|90145.1|90268.6|90223.5|90189.4|90141.5|1599
1647369000000|2022-03-15 18:30:00|90194.8|90144.8|90232.7|90182.7|90299.5|90249.5|90194.1|90144.1|1693
1647369300000|2022-03-15 18:35:00|90232.6|90182.6|90273.1|90223.1|90311.2|90261.2|90201.5|90151.5|1672
1647369600000|2022-03-15 18:40:00|90273|90223|90270.5|90220.5|90282.4|90232.4|90236.5|90196.7|1348
1647369900000|2022-03-15 18:45:00|90267.4|90217.4|90217.8|90167.8|90269.5|90219.5|90200|90158.1|1476
1647370200000|2022-03-15 18:50:00|90217.4|90167.4|90170.8|90120.8|90217.5|90171.8|90163.9|90113.9|1345
1647370500000|2022-03-15 18:55:00|90171.5|90121.5|90148.2|90098.2|90192.7|90142.7|90135.3|90085.3|1401
1647370800000|2022-03-15 19:00:00|90147.7|90097.7|90155.9|90105.9|90155.9|90118.4|90127|90087.4|1212
1647371100000|2022-03-15 19:05:00|90155.5|90105.5|90135.6|90085.6|90156.6|90116.4|90122.1|90072.1|1130
1647371400000|2022-03-15 19:10:00|90134.9|90084.9|90141.8|90091.8|90158.2|90114.5|90124.9|90081.5|1205
1647371700000|2022-03-15 19:15:00|90141.5|90091.5|90105.7|90055.7|90144.1|90094.1|90085.1|90035.1|1175
1647372000000|2022-03-15 19:20:00|90105.9|90055.9|90101.9|90051.9|90110.4|90072.5|90088.3|90038.3|949
1647372300000|2022-03-15 19:25:00|90099.6|90049.6|90078.5|90053.5|90103.7|90063.9|90076.2|90033.2|1251
1647372600000|2022-03-15 19:30:00|90095|90045|90062.1|90012.1|90101.8|90051.8|90007.2|89957.2|1275
1647372900000|2022-03-15 19:35:00|90062.2|90012.2|90074.7|90024.7|90081.6|90031.6|90052.8|90002.8|1043
1647373200000|2022-03-15 19:40:00|90073.8|90023.8|90044.8|89994.8|90108.4|90058.4|90033.4|89983.4|1358
1647373500000|2022-03-15 19:45:00|90043.6|89993.6|90104|90054|90147.5|90064.8|90043.6|89993.6|1398
1647373800000|2022-03-15 19:50:00|90103|90053|90083.8|90033.8|90104.7|90054.7|90051.2|90001.2|908
1647374100000|2022-03-15 19:55:00|90084.1|90034.1|90114.3|90064.3|90131.9|90081.9|90084.1|90034.1|1249
1647374400000|2022-03-15 20:00:00|90113.9|90063.9|90101.1|90051.1|90149.8|90099.8|90079.7|90029.7|1287
1647374700000|2022-03-15 20:05:00|90086.4|90061.4|90130.8|90080.8|90130.8|90080.8|90086.4|90047.1|556
1647375000000|2022-03-15 20:10:00|90130.7|90080.7|90184.5|90134.5|90188.8|90138.8|90127.1|90077.1|1600
1647375300000|2022-03-15 20:15:00|90183|90133|90185.5|90135.5|90191.6|90141.6|90175|90125|803
1647375600000|2022-03-15 20:20:00|90186|90136|90206.6|90156.6|90214.3|90164.3|90159.5|90121.6|629
1647375900000|2022-03-15 20:25:00|90206.7|90156.7|90221.7|90171.7|90223|90173|90189.5|90139.5|583
1647376200000|2022-03-15 20:30:00|90220.6|90170.6|90244.7|90194.7|90249.1|90199.1|90218.3|90168.3|482
1647376500000|2022-03-15 20:35:00|90245|90195|90308.5|90164.4|90350.7|90218.1|90239.9|90133.4|1494
1647376800000|2022-03-15 20:40:00|90305.3|90163.8|90275.1|90120|90318.7|90166|90269.1|90088.8|1334
1647377100000|2022-03-15 20:45:00|90285.4|90091.4|90295.5|90107.1|90311.7|90134.3|90270.2|90090.1|510
1647377400000|2022-03-15 20:50:00|90295.4|90105.2|90288.6|90107.6|90302.3|90119.7|90274.5|90075.7|383
1647377700000|2022-03-15 20:55:00|90292.9|90108.1|90175.1|89975.1|90300.6|90112.4|90167.3|89967.3|726
1647378000000|2022-03-15 21:00:00|90128.3|89928.3|90076.7|89876.7|90128.3|89928.3|90076.5|89876.5|105
1647378300000|2022-03-15 21:05:00|90070.3|89870.3|90075.5|89875.5|90111.9|89911.9|90067|89867|339
1647378600000|2022-03-15 21:10:00|90108|89908|90062.1|89862.1|90111.7|89911.7|90062.1|89862.1|9
1647378900000|2022-03-15 21:15:00|90089.5|89889.5|90101.4|89901.4|90150.4|89950.4|90054.6|89854.6|66
1647379200000|2022-03-15 21:20:00|90146.2|89946.2|90074.6|89874.6|90153.7|89953.7|90054.5|89854.5|74
1647379500000|2022-03-15 21:25:00|90064.9|89864.9|90035.5|89835.5|90078.8|89878.8|90006.5|89806.5|68
1647379800000|2022-03-15 21:30:00|90040.1|89840.1|90071.8|89871.8|90150|89950|90014.3|89814.3|122
1647380100000|2022-03-15 21:35:00|90071.6|89871.6|90070.5|89870.5|90089.5|89889.5|90030.1|89830.1|186
1647380400000|2022-03-15 21:40:00|90069|89869|90189.2|89989.2|90216|90016|89973.8|89773.8|138
1647380700000|2022-03-15 21:45:00|90153.9|89953.9|90143.4|89943.4|90221.2|90021.2|90119.7|89919.7|373
1647381000000|2022-03-15 21:50:00|90146.7|89946.7|90139.1|89939.1|90155.4|89955.4|90093.9|89893.9|240
1647381300000|2022-03-15 21:55:00|90142.3|89942.3|90156.1|89956.1|90163.2|89963.2|90081.7|89881.7|174
1647381600000|2022-03-15 22:00:00|90144.3|89944.3|90144.5|89944.5|90164.9|89964.9|90085.5|89885.5|418
1647381900000|2022-03-15 22:05:00|90146.3|89946.3|90151.3|89951.3|90158.7|89958.7|90127.7|89927.7|440
1647382200000|2022-03-15 22:10:00|90150.3|89950.3|90279.4|90079.4|90287.6|90087.6|90130.6|89930.6|326
1647382500000|2022-03-15 22:15:00|90278.9|90078.9|90231.5|90073.7|90281.4|90133.2|90183.2|90042.4|448
1647382800000|2022-03-15 22:20:00|90235.5|90071.1|90174.5|90045.1|90242.5|90087.3|90136.8|90015.1|1682
1647383100000|2022-03-15 22:25:00|90173.2|90045.9|90179.2|90033|90211.6|90091|90124.8|89993.9|2178
1647383400000|2022-03-15 22:30:00|90176.6|90030.1|90206.3|90047.9|90229.5|90086.8|90129.1|90016.6|1961
1647383700000|2022-03-15 22:35:00|90206.2|90047.8|90208.8|90058.1|90244.3|90062.8|90184.1|90014.3|835
1647384000000|2022-03-15 22:40:00|90209.3|90057|90188.5|89991.1|90234.6|90070.1|90087.5|89960.3|588
1647384300000|2022-03-15 22:45:00|90183|89996.4|90171.6|89983|90189.5|90003.6|90140.4|89945.3|522
1647384600000|2022-03-15 22:50:00|90177.9|89977.9|90137.1|89992.9|90181.2|90042.1|90092.1|89969.7|412
1647384900000|2022-03-15 22:55:00|90145.7|89987.6|90166.5|89986.4|90173.9|90008.2|90129.2|89966.4|622
1647385200000|2022-03-15 23:00:00|90163.9|89988|90171.6|89983.8|90187|90018.3|90143.6|89977.9|602
1647385500000|2022-03-15 23:05:00|90172.5|89981.8|90167.7|90000.8|90180.4|90009.2|90146.5|89973.9|675
1647385800000|2022-03-15 23:10:00|90165.2|90002.2|90207.4|90008.6|90211.4|90026.4|90149.7|89980.4|666
1647386100000|2022-03-15 23:15:00|90207.6|90007.6|90187.1|90018.6|90207.6|90037.7|90178.7|90004.1|705
1647386400000|2022-03-15 23:20:00|90185.1|90023.1|90199.1|90027.9|90208.8|90042.9|90162.5|89992.8|663
1647386700000|2022-03-15 23:25:00|90196.5|90029|90201|90036.6|90217.1|90050.1|90183.3|90011.5|531
1647387000000|2022-03-15 23:30:00|90202.9|90028.8|90198.1|90042.6|90215.3|90053.3|90185.8|90014.1|681
1647387300000|2022-03-15 23:35:00|90196.9|90028.8|90151.5|89973.7|90203.8|90044.6|90122.3|89950.9|1246
1647387600000|2022-03-15 23:40:00|90151.4|89978.6|90102.2|89933.7|90168.4|90006.2|90085.1|89918.7|1375
1647387900000|2022-03-15 23:45:00|90102.3|89935|90138.3|89965.1|90145.5|89979.2|90086.3|89924.6|1130
1647388200000|2022-03-15 23:50:00|90138.2|89965|90140.3|89992.1|90177.7|90002.5|90124.5|89954.3|1004
1647388500000|2022-03-15 23:55:00|90140.1|89991.9|90158.8|89972.6|90164.1|90003.4|90115.7|89946.3|905
1647388800000|2022-03-16 00:00:00|90158.1|89974.1|90085.8|89951.1|90159|90046.5|90043.2|89923.2|1192
1647389100000|2022-03-16 00:05:00|90088.7|89945.9|90033.2|89903.9|90088.9|89984.8|89989.6|89891.1|1161
1647389400000|2022-03-16 00:10:00|90031.7|89904.5|90009.1|89959.1|90054.3|89963.1|89967.2|89878.9|1026
1647389700000|2022-03-16 00:15:00|90008.4|89958.4|90059.1|89924.3|90081.2|90000.8|90007|89907.7|1364
1647390000000|2022-03-16 00:20:00|90056.6|89926.6|90009.5|89959.5|90086.4|89989.5|90001|89921.3|1142
1647390300000|2022-03-16 00:25:00|90009.4|89959.4|90010.3|89960.3|90051.4|89976.1|89981.8|89904.1|1202
1647390600000|2022-03-16 00:30:00|90011.1|89961.1|90006.7|89956.7|90051.6|89974.6|89993|89907.1|1066
1647390900000|2022-03-16 00:35:00|90006.8|89956.8|89995.2|89945.2|90038.6|89969.3|89986|89905.5|1076
1647391200000|2022-03-16 00:40:00|89995.4|89945.4|90036.3|89986.3|90085.3|89999.3|89993.8|89916.4|1021
1647391500000|2022-03-16 00:45:00|90036.9|89986.9|90070.6|90020.6|90114.4|90027.5|90033.1|89953.4|916
1647391800000|2022-03-16 00:50:00|90070.7|90020.7|90101.7|90051.7|90148.7|90060.4|90066.2|89968|1334
1647392100000|2022-03-16 00:55:00|90101|90051|90151.5|90024.2|90163.3|90078.9|90092.9|89999.8|1295
1647392400000|2022-03-16 01:00:00|90151|90023.7|90098.9|90048.9|90151.4|90073.1|90092.6|90016.1|1256
1647392700000|2022-03-16 01:05:00|90099.2|90049.2|90137.4|90087.4|90167.7|90090.1|90088.2|90013.8|1279
1647393000000|2022-03-16 01:10:00|90137.1|90087.1|90139.8|90089.8|90180.3|90109.2|90131.2|90050.5|1153
1647393300000|2022-03-16 01:15:00|90138.9|90088.9|90112.4|90062.4|90175.3|90101.9|90102.4|90033.9|1679
1647393600000|2022-03-16 01:20:00|90112.3|90062.3|90110.1|90060.1|90173.1|90085.2|90100.1|90019.1|1575
1647393900000|2022-03-16 01:25:00|90109.9|90059.9|90125.6|90075.6|90189.7|90095|90106.1|90027.1|1324
1647394200000|2022-03-16 01:30:00|90127.8|90077.8|90126.3|90076.3|90171.1|90081.6|90109.2|90021.1|1572
1647394500000|2022-03-16 01:35:00|90126.5|90076.5|90127.2|90077.2|90169.4|90097.1|90106.2|90018.9|1662
1647394800000|2022-03-16 01:40:00|90127.4|90077.4|90110.6|90060.6|90127.9|90077.9|90103.4|90053.4|1537
1647395100000|2022-03-16 01:45:00|90109.4|90059.4|90098.4|90048.4|90116.9|90066.9|90095.6|90045.6|1463
1647395400000|2022-03-16 01:50:00|90097.8|90047.8|90000.3|89950.3|90097.9|90047.9|89995.7|89911.1|1497
1647395700000|2022-03-16 01:55:00|90000.2|89950.2|90004.8|89954.8|90041.5|89958.1|89990.7|89893.3|995
1647396000000|2022-03-16 02:00:00|90005|89955|89995.1|89945.1|90054.3|89973.5|89994.5|89899.7|929
1647396300000|2022-03-16 02:05:00|89995.3|89945.3|89984.5|89934.5|90031.3|89946.6|89966.6|89879.5|986
1647396600000|2022-03-16 02:10:00|89983.4|89933.4|90030.6|89895.9|90040|89949.8|89979.3|89882|1053
1647396900000|2022-03-16 02:15:00|90030.3|89895.6|89970.2|89920.2|90033.8|89945.6|89963.9|89873.1|784
1647397200000|2022-03-16 02:20:00|89969.6|89919.6|89968.4|89918.4|90024.7|89930.7|89954.6|89862|844
1647397500000|2022-03-16 02:25:00|89967.6|89917.6|89932.9|89882.9|90012.4|89925.1|89925.9|89840.8|989
1647397800000|2022-03-16 02:30:00|89932.8|89882.8|89932.4|89882.4|89987|89896.1|89920.9|89834.7|889
1647398100000|2022-03-16 02:35:00|89933.1|89883.1|89932.3|89882.3|89980.5|89896.4|89921.6|89841.1|1050
1647398400000|2022-03-16 02:40:00|89932.1|89882.1|89920|89870|89977.6|89896.9|89918.6|89842.7|982
1647398700000|2022-03-16 02:45:00|89920.3|89870.3|89933.7|89883.7|89952.5|89902.5|89918.2|89868.2|928
1647399000000|2022-03-16 02:50:00|89932|89882|89956.4|89906.4|89966.2|89916.2|89929|89879|1180
1647399300000|2022-03-16 02:55:00|89956.5|89906.5|89969.1|89919.1|90001.5|89938.6|89952.5|89874.7|1198
1647399600000|2022-03-16 03:00:00|89968.6|89918.6|89971.2|89921.2|89992.9|89942.9|89964.6|89914.6|867
1647399900000|2022-03-16 03:05:00|89970.6|89920.6|89991.3|89941.3|90004.1|89954.1|89965.5|89915.5|897
1647400200000|2022-03-16 03:10:00|89991.6|89941.6|89964.2|89914.2|89991.6|89941.6|89954.3|89904.3|741
1647400500000|2022-03-16 03:15:00|89965|89915|89971.1|89921.1|89989.5|89939.5|89964.4|89914.4|1013
1647400800000|2022-03-16 03:20:00|89971|89921|89975.9|89925.9|90031|89937.9|89965|89878.4|660
1647401100000|2022-03-16 03:25:00|89974.9|89924.9|89986.4|89936.4|90038.5|89946.7|89966.5|89879.2|955
1647401400000|2022-03-16 03:30:00|89986.3|89936.3|89990.3|89940.3|90027.5|89942.1|89978.9|89891.2|831
1647401700000|2022-03-16 03:35:00|89990.2|89940.2|89975|89925|90028.6|89948.3|89972.4|89889.2|991
1647402000000|2022-03-16 03:40:00|89974.8|89924.8|89980.2|89930.2|90029.1|89943.6|89973|89890.7|1063
1647402300000|2022-03-16 03:45:00|89979.6|89929.6|89976.7|89926.7|90035.9|89946|89972.5|89885.4|959
1647402600000|2022-03-16 03:50:00|90015.3|89886.6|90030.6|89897.9|90041.6|89951.6|89972.1|89882|1032
1647402900000|2022-03-16 03:55:00|90030.8|89898.7|90011.3|89961.3|90054.1|89963.5|89971.5|89888.1|949
1647403200000|2022-03-16 04:00:00|90011.4|89961.4|90002.3|89952.3|90060.7|89969.6|89993.3|89906|734
1647403500000|2022-03-16 04:05:00|90002.4|89952.4|90016.1|89966.1|90058.3|89970.3|89988.5|89896.8|645
1647403800000|2022-03-16 04:10:00|90015.7|89965.7|90010.6|89960.6|90080.9|89974.8|89999.6|89900.9|623
1647404100000|2022-03-16 04:15:00|90007.3|89957.3|90008.4|89958.4|90045.8|89969.9|89994.4|89902.9|569
1647404400000|2022-03-16 04:20:00|90004.1|89954.1|90031.2|89981.2|90072.3|89991.9|89992.4|89908.6|833
1647404700000|2022-03-16 04:25:00|90022.8|89972.8|90011.6|89961.6|90082|89992.6|90007.7|89946.4|1163
1647405000000|2022-03-16 04:30:00|90012.4|89962.4|90032.6|89982.6|90035.3|89985.3|90007.4|89957.4|639
1647405300000|2022-03-16 04:35:00|90034.2|89984.2|89961.7|89911.7|90037|89987|89959.9|89862.5|790
1647405600000|2022-03-16 04:40:00|89961.4|89911.4|89964|89914|89977.3|89927.3|89950.7|89900.7|875
1647405900000|2022-03-16 04:45:00|89963.6|89913.6|89967.4|89917.4|89973|89923|89952.1|89902.1|754
1647406200000|2022-03-16 04:50:00|89967.5|89917.5|89974.2|89924.2|89987.3|89937.3|89961|89911|544
1647406500000|2022-03-16 04:55:00|89974.4|89924.4|89986.3|89936.3|89995|89945|89969.7|89919.7|671
1647406800000|2022-03-16 05:00:00|89986.5|89936.5|89987.3|89937.3|90063.2|90013.2|89943.8|89884.8|1203
1647407100000|2022-03-16 05:05:00|89987.4|89937.4|90014.5|89964.5|90018.5|89968.5|89984.9|89934.9|960
1647407400000|2022-03-16 05:10:00|90013.4|89963.4|90014.7|89964.7|90022.2|89972.2|89986|89936|953
1647407700000|2022-03-16 05:15:00|90014.4|89964.4|90008.6|89958.6|90022.7|89972.7|89990.5|89940.5|925
1647408000000|2022-03-16 05:20:00|90008.7|89958.7|89923.9|89873.9|90009.3|89959.3|89919|89869|908
1647408300000|2022-03-16 05:25:00|89923.2|89873.2|89922.7|89872.7|89959.6|89909.6|89877.9|89827.9|1118
1647408600000|2022-03-16 05:30:00|89922.9|89872.9|89882.3|89832.3|89932.3|89882.3|89879|89829|1077
1647408900000|2022-03-16 05:35:00|89882.5|89832.5|89908.4|89858.4|89912.8|89862.8|89860.4|89810.4|901
1647409200000|2022-03-16 05:40:00|89908.2|89858.2|89817.3|89767.3|89908.2|89858.2|89811.1|89761.1|998
1647409500000|2022-03-16 05:45:00|89817.1|89767.1|89749.2|89699.2|89825|89775|89741.7|89691.7|1125
1647409800000|2022-03-16 05:50:00|89749.1|89699.1|89677.5|89627.5|89755.6|89705.6|89675.3|89625.3|992
1647410100000|2022-03-16 05:55:00|89677.1|89627.1|89657.5|89607.5|89678.5|89628.5|89651.4|89601.4|965
1647410400000|2022-03-16 06:00:00|89656.9|89606.9|89648.2|89598.2|89689.1|89639.1|89635.8|89585.8|1164
1647410700000|2022-03-16 06:05:00|89645.4|89595.4|89598|89548|89678.3|89628.3|89577|89527|1205
1647411000000|2022-03-16 06:10:00|89598.1|89548.1|89589.7|89539.7|89612.2|89562.2|89580.2|89530.2|984
1647411300000|2022-03-16 06:15:00|89588.9|89538.9|89568.2|89518.2|89610.8|89560.8|89548.4|89498.4|1205
1647411600000|2022-03-16 06:20:00|89568.1|89518.1|89544.3|89494.3|89581.9|89531.9|89524.3|89474.3|1181
1647411900000|2022-03-16 06:25:00|89539|89489|89595.1|89545.1|89674.8|89551.7|89536.7|89486.7|1170
1647412200000|2022-03-16 06:30:00|89594.2|89544.2|89575.8|89525.8|89637.6|89587.6|89562.6|89512.6|1095
1647412500000|2022-03-16 06:35:00|89575.3|89525.3|89585.6|89535.6|89589.8|89539.8|89569.5|89519.5|1034
1647412800000|2022-03-16 06:40:00|89585.8|89535.8|89553|89503|89618.8|89568.8|89540|89490|1072
1647413100000|2022-03-16 06:45:00|89552.9|89502.9|89415|89365|89594.5|89503.1|89413.5|89363.5|1158
1647413400000|2022-03-16 06:50:00|89415.4|89365.4|89433.8|89383.8|89472.2|89422.2|89413.2|89363.2|1173
1647413700000|2022-03-16 06:55:00|89435.7|89385.7|89404.1|89354.1|89461.1|89411.1|89397.3|89347.3|1123
1647414000000|2022-03-16 07:00:00|89403.8|89353.8|89565.6|89515.6|89568.6|89518.6|89403.6|89353.6|1371
1647414300000|2022-03-16 07:05:00|89567.1|89517.1|89625|89575|89655.4|89614.3|89542.1|89505.5|1450
1647414600000|2022-03-16 07:10:00|89624.8|89574.8|89706.7|89681.7|89717.3|89682.9|89562.7|89512.7|1436
1647414900000|2022-03-16 07:15:00|89705.8|89680.8|89768.8|89718.8|89778.6|89729.8|89652.4|89609.9|1665
1647415200000|2022-03-16 07:20:00|89769|89719|89823.4|89773.4|89868.5|89789.4|89768.5|89718.5|1450
1647415500000|2022-03-16 07:25:00|89826.9|89776.9|89812|89762|89952|89826.1|89784.7|89740.7|1381
1647415800000|2022-03-16 07:30:00|89811.9|89761.9|89854.4|89829.4|89871.7|89834.9|89803.6|89757.3|1135
1647416100000|2022-03-16 07:35:00|89854.2|89829.2|89798.6|89748.6|89883.4|89848.1|89782.4|89748.6|1261
1647416400000|2022-03-16 07:40:00|89800.3|89750.3|89832|89782|89833.3|89794.3|89767.2|89726.7|1191
1647416700000|2022-03-16 07:45:00|89831.7|89781.7|89776.7|89751.7|89904.3|89873.6|89771|89729.7|1547
1647417000000|2022-03-16 07:50:00|89777.5|89752.5|89723.6|89673.6|89778.1|89753.1|89672.5|89634.7|1390
1647417300000|2022-03-16 07:55:00|89724.8|89674.8|89745.3|89695.3|89805.8|89769.9|89710.9|89670.2|1567
1647417600000|2022-03-16 08:00:00|89745.1|89695.1|89701.2|89651.2|89745.1|89695.1|89572.8|89535.7|1920
1647417900000|2022-03-16 08:05:00|89689.7|89664.7|89644.3|89619.3|89714.9|89676.7|89638.3|89600.9|1621
1647418200000|2022-03-16 08:10:00|89640.9|89615.9|89603.2|89578.2|89672.9|89642.6|89587.4|89553.2|1615
1647418500000|2022-03-16 08:15:00|89602.6|89577.6|89298.3|89248.3|89621.4|89590.3|89283|89237.3|1995
1647418800000|2022-03-16 08:20:00|89299|89249|89371.5|89346.5|89449.6|89411.4|89298.6|89248.6|2167
1647419100000|2022-03-16 08:25:00|89371.1|89346.1|89374.7|89324.7|89420.1|89387.1|89311.7|89276.7|2050
1647419400000|2022-03-16 08:30:00|89375.1|89325.1|89436|89411|89589.8|89437.9|89363.4|89322.6|2134
1647419700000|2022-03-16 08:35:00|89444.9|89394.9|89446.2|89421.2|89493.1|89455.8|89377.4|89343.8|2066
1647420000000|2022-03-16 08:40:00|89445.9|89420.9|89368.5|89343.5|89503|89464.7|89347.6|89314.4|1841
1647420300000|2022-03-16 08:45:00|89368.8|89343.8|89375.3|89350.3|89387.5|89350.7|89302.2|89270.1|1706
1647420600000|2022-03-16 08:50:00|89375.4|89350.4|89306|89281|89415.1|89377.3|89286.6|89257.5|1634
1647420900000|2022-03-16 08:55:00|89306.2|89281.2|89356.1|89306.1|89370.6|89335.8|89285.5|89253.3|1596
1647421200000|2022-03-16 09:00:00|89357.3|89307.3|89299.3|89274.3|89368.9|89331.2|89295.6|89260.9|1510
1647421500000|2022-03-16 09:05:00|89298.9|89273.9|89329.7|89304.7|89474.5|89349.3|89289.8|89253.5|1615
1647421800000|2022-03-16 09:10:00|89328.3|89303.3|89280.4|89255.4|89355.1|89317.8|89233.9|89198.1|1801
1647422100000|2022-03-16 09:15:00|89280.5|89255.5|89340.3|89315.3|89353|89316.3|89269.9|89232.6|1592
1647422400000|2022-03-16 09:20:00|89340.1|89315.1|89387|89337|89535.1|89385.9|89325|89292.5|1583
1647422700000|2022-03-16 09:25:00|89386.8|89336.8|89462.5|89437.5|89474.3|89438.7|89369.4|89331.6|1353
1647423000000|2022-03-16 09:30:00|89463.3|89438.3|89458|89433|89484|89448.9|89393.7|89355.8|1439
1647423300000|2022-03-16 09:35:00|89457.2|89432.2|89405.8|89380.8|89615.5|89500.5|89405.2|89370.2|1603
1647423600000|2022-03-16 09:40:00|89407.4|89382.4|89418.9|89368.9|89475|89425|89375.8|89337.5|1211
1647423900000|2022-03-16 09:45:00|89408.6|89383.6|89422.1|89397.1|89434.8|89400.9|89356.7|89317.6|1419
1647424200000|2022-03-16 09:50:00|89421.2|89396.2|89453.2|89428.2|89468|89432.3|89403.7|89374.3|1251
1647424500000|2022-03-16 09:55:00|89453.4|89428.4|89380.5|89355.5|89472|89437.3|89380.4|89345.5|1430
1647424800000|2022-03-16 10:00:00|89384.9|89359.9|89352.6|89327.6|89409.6|89377.5|89345.3|89307|1166
1647425100000|2022-03-16 10:05:00|89353.3|89328.3|89385.9|89335.9|89421.6|89384.6|89346.9|89312.9|1294
1647425400000|2022-03-16 10:10:00|89373.3|89348.3|89203.3|89153.3|89384|89348.3|89169.2|89131.6|2040
1647425700000|2022-03-16 10:15:00|89203.2|89153.2|89257.4|89207.4|89294.9|89256.6|89187.5|89150.2|1800
1647426000000|2022-03-16 10:20:00|89261.6|89211.6|89261.9|89211.9|89342.7|89299.9|89228.3|89186.9|1705
1647426300000|2022-03-16 10:25:00|89262.6|89212.6|89253.6|89228.6|89287|89247.9|89227.5|89190.6|1585
1647426600000|2022-03-16 10:30:00|89270.9|89220.9|89258.1|89233.1|89318.8|89276.6|89231.3|89194.3|1853
1647426900000|2022-03-16 10:35:00|89258.2|89233.2|89269.3|89244.3|89312.7|89275.1|89229.7|89204.7|1717
1647427200000|2022-03-16 10:40:00|89269.1|89244.1|89235.6|89210.6|89285.3|89255.8|89206.2|89170|1645
1647427500000|2022-03-16 10:45:00|89235.8|89210.8|89323|89273|89324.8|89287.5|89228.2|89200.6|1624
1647427800000|2022-03-16 10:50:00|89322.8|89272.8|89303.1|89278.1|89333.6|89295.8|89267.6|89233|1368
1647428100000|2022-03-16 10:55:00|89303.6|89278.6|89294.4|89244.4|89326.8|89289.6|89273.2|89244.4|1501
1647428400000|2022-03-16 11:00:00|89293.9|89243.9|89218.5|89193.5|89304.2|89279.2|89216.6|89187.3|1226
1647428700000|2022-03-16 11:05:00|89217.8|89192.8|89219.3|89169.3|89233.9|89196.7|89177.6|89135.6|1460
1647429000000|2022-03-16 11:10:00|89219.2|89169.2|89234.8|89184.8|89248.2|89216.9|89200.3|89161.6|1379
1647429300000|2022-03-16 11:15:00|89234.3|89184.3|89210.2|89185.2|89244.1|89211.5|89182.6|89155.1|1364
1647429600000|2022-03-16 11:20:00|89210.1|89185.1|89156.9|89131.9|89241.3|89207.8|89153.3|89128.3|1267
1647429900000|2022-03-16 11:25:00|89156.5|89131.5|89158.2|89133.2|89175.4|89142.4|89117.3|89083.9|1155
1647430200000|2022-03-16 11:30:00|89157.3|89132.3|89063.5|89038.5|89170|89137.3|89040.2|89001.2|1514
1647430500000|2022-03-16 11:35:00|89063.3|89038.3|89023.1|88998.1|89098.1|89061.9|89012.7|88974.9|1505
1647430800000|2022-03-16 11:40:00|89023.7|88998.7|88928.6|88903.6|89036.9|89005.4|88923.9|88888.2|1461
1647431100000|2022-03-16 11:45:00|88925.3|88900.3|89011.8|88986.8|89018.3|88993.3|88921.6|88883.5|1626
1647431400000|2022-03-16 11:50:00|89012.2|88987.2|89035.1|89010.1|89052.6|89013.8|89004.2|88970.4|1554
1647431700000|2022-03-16 11:55:00|89035.2|89010.2|89024.2|88999.2|89048.7|89011|88985.4|88954.3|1436
1647432000000|2022-03-16 12:00:00|89022.4|88997.4|89012.7|88987.7|89056|89018.6|88971.7|88937.3|1490
1647432300000|2022-03-16 12:05:00|89012.2|88987.2|88984.1|88959.1|89044.8|89005|88965.5|88929.3|1542
1647432600000|2022-03-16 12:10:00|88984.6|88959.6|88999.6|88974.6|89000|88975|88971.3|88939.7|1392
1647432900000|2022-03-16 12:15:00|88999.5|88974.5|89038|89013|89043.5|89015.7|88975.2|88939.2|1473
1647433200000|2022-03-16 12:20:00|89040.3|89015.3|89100.7|89075.7|89107.3|89082.3|89033.1|89005.1|1540
1647433500000|2022-03-16 12:25:00|89101.4|89076.4|89164.8|89015.5|89184.3|89085.1|89036.7|88986.7|1517
1647433800000|2022-03-16 12:30:00|89166.2|89030.6|89039.2|89014.2|89188.1|89077.3|89027.4|88969.5|1613
1647434100000|2022-03-16 12:35:00|89040.1|89015.1|89125.1|89100.1|89141.8|89116.8|89028.9|88993.8|1812
1647434400000|2022-03-16 12:40:00|89124.6|89099.6|89121.2|89096.2|89195.8|89155.8|89112.4|89076.4|1559
1647434700000|2022-03-16 12:45:00|89122.5|89097.5|89112.2|89087.2|89188.2|89150.5|89112.2|89087.2|1650
1647435000000|2022-03-16 12:50:00|89113.1|89088.1|89019.5|88994.5|89126.3|89090.7|89004.6|88968.4|1682
1647435300000|2022-03-16 12:55:00|89019.8|88994.8|89054.5|89004.5|89072.1|89038|88979.7|88943.6|1840
1647435600000|2022-03-16 13:00:00|89044.1|89019.1|89023.7|88998.7|89080.1|89045.1|88994.5|88963|1749
1647435900000|2022-03-16 13:05:00|89023.3|88998.3|89094.4|89069.4|89133.3|89095.7|89019.1|88994.1|1503
1647436200000|2022-03-16 13:10:00|89094.9|89069.9|89156.8|89106.8|89160.6|89133.5|89088.5|89051.6|1376
1647436500000|2022-03-16 13:15:00|89147.4|89122.4|89198.1|89173.1|89239.3|89213.4|89147.4|89122.4|1541
1647436800000|2022-03-16 13:20:00|89198.7|89173.7|89087.8|89037.8|89219.9|89190.3|89075.5|89037.8|1455
1647437100000|2022-03-16 13:25:00|89075.7|89050.7|89086.6|89036.6|89148.7|89111|89061|89020.5|1672
1647437400000|2022-03-16 13:30:00|89086.9|89036.9|89043.1|88993.1|89105.2|89069|89017.7|88980.9|1776
1647437700000|2022-03-16 13:35:00|89043.3|88993.3|88980|88930|89043.3|89003.7|88953|88915.4|1739
1647438000000|2022-03-16 13:40:00|88981.7|88931.7|88967|88942|89036.1|88999.3|88930.3|88897.8|1876
1647438300000|2022-03-16 13:45:00|88966.3|88941.3|88889.3|88864.3|88985.5|88946.8|88880.3|88846.3|1592
1647438600000|2022-03-16 13:50:00|88888.1|88863.1|89024.9|88974.9|89060.5|89022.6|88872.6|88837.4|1685
1647438900000|2022-03-16 13:55:00|89025.3|88975.3|89031|89006|89060.8|89026.2|88972.2|88938.8|1664
1647439200000|2022-03-16 14:00:00|89045.4|88995.4|89121.5|89096.5|89137.4|89106.8|88999.6|88974.6|1670
1647439500000|2022-03-16 14:05:00|89134.1|89084.1|89133.4|89083.4|89172.9|89136.4|89108.7|89071.3|1641
1647439800000|2022-03-16 14:10:00|89133.5|89083.5|88923.8|88873.8|89143.1|89104.9|88903.5|88866.8|1905
1647440100000|2022-03-16 14:15:00|88923.1|88873.1|88859.7|88834.7|88937.6|88890.6|88732.5|88682.5|2303
1647440400000|2022-03-16 14:20:00|88864.3|88839.3|88890.5|88840.5|88904.1|88862.3|88849|88804.9|2123
1647440700000|2022-03-16 14:25:00|88893.2|88843.2|89037.3|88987.3|89048.8|88998.8|88875.5|88842.2|2079
1647441000000|2022-03-16 14:30:00|89037.8|88987.8|89140.6|89090.6|89148.8|89108.6|89025.6|88986.2|1903
1647441300000|2022-03-16 14:35:00|89140|89090|89220.6|89170.6|89325.6|89275.6|89116.6|89066.6|2049
1647441600000|2022-03-16 14:40:00|89223|89173|89296.9|89246.9|89372.7|89333|89189.6|89139.6|2278
1647441900000|2022-03-16 14:45:00|89297|89247|89172.1|89122.1|89301.3|89262.3|89170.2|89120.2|2101
1647442200000|2022-03-16 14:50:00|89171.6|89121.6|89172.1|89147.1|89247.1|89197.1|89145.4|89095.4|2054
1647442500000|2022-03-16 14:55:00|89172.5|89147.5|89203.1|89153.1|89290.8|89254.2|89163.5|89122.6|2079
1647442800000|2022-03-16 15:00:00|89204.1|89154.1|89185.7|89135.7|89298.6|89248.6|89153.7|89103.7|2025
1647443100000|2022-03-16 15:05:00|89186|89136|89268.9|89218.9|89278|89236.2|89146.2|89096.2|1973
1647443400000|2022-03-16 15:10:00|89268.8|89218.8|89196.7|89146.7|89294.5|89244.5|89181.1|89144.4|1603
1647443700000|2022-03-16 15:15:00|89197.5|89147.5|89241.5|89216.5|89261.7|89229.2|89189.4|89147.5|1560
1647444000000|2022-03-16 15:20:00|89240.4|89215.4|89260.2|89235.2|89275.6|89243.5|89227.3|89185.2|1580
1647444300000|2022-03-16 15:25:00|89259.6|89234.6|89243.4|89218.4|89288.6|89252.3|89240.9|89201.4|1674
1647444600000|2022-03-16 15:30:00|89242.8|89217.8|89303.1|89278.1|89345.4|89311.9|89240.1|89202.4|1828
1647444900000|2022-03-16 15:35:00|89303|89278|89243.3|89218.3|89322.1|89290.9|89235.1|89198.7|1668
1647445200000|2022-03-16 15:40:00|89244.7|89219.7|89267.5|89242.5|89314.7|89283.9|89240.2|89210.9|1484
1647445500000|2022-03-16 15:45:00|89267.4|89242.4|89268.7|89243.7|89320.8|89289.5|89267.1|89230.9|1481
1647445800000|2022-03-16 15:50:00|89268.8|89243.8|89292.6|89267.6|89310.3|89276.5|89268.8|89241|1557
1647446100000|2022-03-16 15:55:00|89291.7|89266.7|89261.1|89236.1|89339.9|89293.4|89238|89209.6|2022
1647446400000|2022-03-16 16:00:00|89260.7|89235.7|89191.4|89141.4|89279.5|89254.5|89171|89136.6|1839
1647446700000|2022-03-16 16:05:00|89191.2|89141.2|89159.3|89109.3|89193.9|89157.3|89116.1|89070.4|1610
1647447000000|2022-03-16 16:10:00|89161.5|89111.5|89165.9|89140.9|89221.6|89184.3|89142.8|89103.9|1494
1647447300000|2022-03-16 16:15:00|89166.2|89141.2|89238.2|89188.2|89258.6|89221.3|89163.5|89128.6|1536
1647447600000|2022-03-16 16:20:00|89238.4|89188.4|89259.8|89209.8|89275.4|89238.2|89209.8|89175.6|1550
1647447900000|2022-03-16 16:25:00|89258.7|89208.7|89234.2|89184.2|89285.3|89245|89220|89170|1390
1647448200000|2022-03-16 16:30:00|89232.7|89182.7|89156.8|89131.8|89244|89194|89143.1|89103.5|1616
1647448500000|2022-03-16 16:35:00|89156|89131|89177.3|89127.3|89188.8|89144.4|89141.3|89100.1|1268
1647448800000|2022-03-16 16:40:00|89177|89127|89190.2|89140.2|89198.6|89157.3|89162.8|89121.9|1137
1647449100000|2022-03-16 16:45:00|89190|89140|89284.9|89234.9|89286.6|89250|89176.5|89136.8|1478
1647449400000|2022-03-16 16:50:00|89282.5|89232.5|89249.8|89199.8|89286.2|89241|89226.7|89179.9|1466
1647449700000|2022-03-16 16:55:00|89249.2|89199.2|89261.3|89211.3|89276.3|89233.7|89236.2|89195.1|1562
1647450000000|2022-03-16 17:00:00|89259.3|89209.3|89283.4|89233.4|89338.5|89299.7|89254.3|89209.3|1426
1647450300000|2022-03-16 17:05:00|89283.2|89233.2|89324.7|89274.7|89331.6|89295|89265.3|89215.3|1355
1647450600000|2022-03-16 17:10:00|89324.6|89274.6|89363|89313|89375.5|89334.4|89316.9|89267.4|1148
1647450900000|2022-03-16 17:15:00|89363.6|89313.6|89340.5|89290.5|89367.9|89320.5|89322.4|89287.6|1362
1647451200000|2022-03-16 17:20:00|89341.1|89291.1|89330.2|89280.2|89400|89361.1|89315.5|89273.5|1212
1647451500000|2022-03-16 17:25:00|89330.5|89280.5|89375.5|89325.5|89377|89337.3|89307.9|89269.5|1167
1647451800000|2022-03-16 17:30:00|89374.9|89324.9|89349|89324|89386.3|89346.3|89304.2|89265.8|1227
1647452100000|2022-03-16 17:35:00|89348.7|89323.7|89363.2|89313.2|89371.6|89332.4|89342.2|89307.5|1016
1647452400000|2022-03-16 17:40:00|89362.8|89312.8|89365.1|89315.1|89412.7|89362.7|89347|89305.1|1230
1647452700000|2022-03-16 17:45:00|89364.9|89314.9|89407.2|89357.2|89426.4|89376.4|89345.2|89295.2|1384
1647453000000|2022-03-16 17:50:00|89405.1|89355.1|89482.2|89432.2|89504.8|89454.8|89401.3|89351.3|1596
1647453300000|2022-03-16 17:55:00|89480.7|89430.7|89462.6|89262.6|89592|89448.6|89420.2|89233.3|1618
1647453600000|2022-03-16 18:00:00|89462.9|89262.9|89710.1|89660.1|89762.5|89673.8|89446.5|89262.9|2270
1647453900000|2022-03-16 18:05:00|89700.1|89650.1|89746|89696|89811.6|89747|89593.9|89501.2|2231
1647454200000|2022-03-16 18:10:00|89747.7|89697.7|89790|89740|89850.3|89800.3|89721.7|89671.7|2169
1647454500000|2022-03-16 18:15:00|89795.8|89745.8|89713.3|89663.3|89805.7|89755.7|89651.5|89601.5|2221
1647454800000|2022-03-16 18:20:00|89718|89668|89863|89813|89950|89889.3|89704.4|89654.4|2210
1647455100000|2022-03-16 18:25:00|89866.3|89816.3|89859.2|89809.2|89891.1|89841.1|89800.1|89750.1|2167
1647455400000|2022-03-16 18:30:00|89860.5|89810.5|89871|89771.5|90003.5|89953.5|89837.4|89768|2232
1647455700000|2022-03-16 18:35:00|89870.3|89770.2|89656.4|89606.4|89873.3|89808.7|89629.9|89579.9|2271
1647456000000|2022-03-16 18:40:00|89657.5|89607.5|89604|89554|89747.8|89672.2|89570.3|89484.5|2307
1647456300000|2022-03-16 18:45:00|89600.5|89550.5|89513.3|89463.3|89673.5|89587.3|89441.4|89320.4|2245
1647456600000|2022-03-16 18:50:00|89512.2|89462.2|89497.6|89447.6|89617.3|89567.3|89360.5|89310.5|2163
1647456900000|2022-03-16 18:55:00|89497.3|89447.3|89348.6|89298.6|89546.7|89457.9|89257.1|89207.1|2143
1647457200000|2022-03-16 19:00:00|89344.9|89294.9|89498.3|89362.9|89555.9|89468|89332.9|89275.1|2179
1647457500000|2022-03-16 19:05:00|89496.6|89362.6|89501.3|89451.3|89611.3|89529.4|89422.2|89347.3|2051
1647457800000|2022-03-16 19:10:00|89501.9|89451.9|89445.5|89395.5|89550|89479|89320.2|89245.4|1439
1647458100000|2022-03-16 19:15:00|89445.4|89395.4|89216.5|89166.5|89501.1|89414|89201.9|89146.1|1864
1647458400000|2022-03-16 19:20:00|89220.5|89170.5|89169.4|89119.4|89245.6|89200.5|89159.1|89113.6|1723
1647458700000|2022-03-16 19:25:00|89169.2|89119.2|89051.3|89001.3|89169.2|89119.2|89044.2|88980.8|1655
1647459000000|2022-03-16 19:30:00|89048.6|88998.6|89058.3|89008.3|89120.9|89070.9|88978.7|88928.7|1694
1647459300000|2022-03-16 19:35:00|89057.9|89007.9|89003|88953|89074|89024|88993.5|88943.5|1259
1647459600000|2022-03-16 19:40:00|89002.8|88952.8|88948.1|88898.1|89018.2|88973.3|88933|88883|1510
1647459900000|2022-03-16 19:45:00|88933.5|88908.5|88963.7|88913.7|88990.1|88940.1|88923|88883.5|1384
1647460200000|2022-03-16 19:50:00|88959|88909|88940|88890|88971.8|88921.8|88910|88860|1387
1647460500000|2022-03-16 19:55:00|88939|88889|88872|88822|88960.5|88910.5|88864.6|88814.6|1451
1647460800000|2022-03-16 20:00:00|88866.6|88816.6|88893|88843|88909.7|88859.7|88839.7|88793.1|1230
1647461100000|2022-03-16 20:05:00|88894|88844|88960.1|88910.1|88973.9|88923.9|88892.2|88842.2|1130
1647461400000|2022-03-16 20:10:00|88947.5|88897.5|88970|88920|88986.1|88936.1|88942.7|88892.7|1134
1647461700000|2022-03-16 20:15:00|88976.9|88926.9|88950.5|88900.5|88984.7|88934.7|88932.2|88882.2|805
1647462000000|2022-03-16 20:20:00|88950|88900|88968.7|88918.7|88971.7|88921.7|88946.5|88896.5|411
1647462300000|2022-03-16 20:25:00|88968.5|88918.5|88963.8|88913.8|88982.4|88932.4|88956.5|88906.5|626
1647462600000|2022-03-16 20:30:00|88965.6|88915.6|88953.3|88903.3|88976|88926|88945.7|88895.7|729
1647462900000|2022-03-16 20:35:00|88955.1|88905.1|88971|88921|89002.8|88936.7|88947.5|88880.5|572
1647463200000|2022-03-16 20:40:00|88969|88919|88926.4|88876.4|89008.5|88937.5|88898.6|88824.7|606
1647463500000|2022-03-16 20:45:00|88925.8|88875.8|88921|88871|89000|88915.1|88915.7|88831|592
1647463800000|2022-03-16 20:50:00|88922.6|88872.6|88925.3|88875.3|88976.9|88893.5|88902.8|88807|552
1647464100000|2022-03-16 20:55:00|88963.9|88866.8|88984.6|88835.3|89061.4|88908.9|88910.5|88795.5|578
1647464400000|2022-03-16 21:00:00|88985.6|88833.4|89116.6|88916.6|89146.9|88946.9|88985.6|88814.8|34
1647464700000|2022-03-16 21:05:00|89118.5|88918.5|89140.6|88940.6|89175.9|88975.9|89109.7|88909.7|140
1647465000000|2022-03-16 21:10:00|89159.1|88959.1|89170.9|88970.9|89173.5|88973.5|89067.5|88867.5|252
1647465300000|2022-03-16 21:15:00|89167.1|88967.1|89141.5|88941.5|89170.6|88970.6|89082|88882|131
1647465600000|2022-03-16 21:20:00|89161.2|88961.2|89099.1|88899.1|89168.3|88968.3|89086.4|88886.4|146
1647465900000|2022-03-16 21:25:00|89111.7|88911.7|89146.3|88946.3|89174.9|88974.9|89097.3|88897.3|119
1647466200000|2022-03-16 21:30:00|89160.4|88960.4|89186.6|88986.6|89189.5|88989.5|89084|88884|148
1647466500000|2022-03-16 21:35:00|89186.3|88986.3|89216.3|89016.3|89216.3|89016.3|89120.1|88920.1|146
1647466800000|2022-03-16 21:40:00|89216.5|89016.5|89134.7|88934.7|89216.5|89016.5|89105.6|88905.6|144
1647467100000|2022-03-16 21:45:00|89141.3|88941.3|89211|89011|89211|89011|89117.6|88917.6|248
1647467400000|2022-03-16 21:50:00|89206.5|89006.5|89165.7|88965.7|89223.2|89023.2|89149.2|88949.2|169
1647467700000|2022-03-16 21:55:00|89168.1|88968.1|89189.3|88989.3|89228.7|89028.7|89153|88953|196
1647468000000|2022-03-16 22:00:00|89142.6|88942.6|89141.3|88941.3|89215.1|89015.1|89097.2|88897.2|631
1647468300000|2022-03-16 22:05:00|89141.1|88941.1|89143.3|88970.2|89166.2|88988.7|89120.3|88936.3|501
1647468600000|2022-03-16 22:10:00|89145.1|88968.6|89130.1|88994.1|89166.4|89030.7|89080.7|88945.2|440
1647468900000|2022-03-16 22:15:00|89155.2|88955.2|89120.2|89070.2|89186.7|89071.3|89084|88950.8|507
1647469200000|2022-03-16 22:20:00|89120.8|89070.8|89220.6|89078.9|89265.7|89142.8|89118.2|88986.9|778
1647469500000|2022-03-16 22:25:00|89225.2|89075.9|89112.9|89062.9|89247.2|89143.3|89112.9|89020.7|695
1647469800000|2022-03-16 22:30:00|89113.5|89063.5|89194.6|89062.7|89227.2|89110.8|89104|88980.5|727
1647470100000|2022-03-16 22:35:00|89194.1|89062.8|89145.4|89095.4|89213.9|89117.7|89132.4|89004.4|616
1647470400000|2022-03-16 22:40:00|89147.1|89097.1|89198.1|89070.7|89198.7|89117.6|89117.4|89012.2|532
1647470700000|2022-03-16 22:45:00|89158|89108|89147|89097|89203.3|89112.9|89124.9|89009.2|443
1647471000000|2022-03-16 22:50:00|89146.9|89096.9|89119.2|89069.2|89202.3|89109.5|89118.3|89041.8|440
1647471300000|2022-03-16 22:55:00|89119.3|89069.3|89116.6|89066.6|89190.4|89092.4|89103|89021.5|516
1647471600000|2022-03-16 23:00:00|89117.3|89067.3|89082.5|89032.5|89164.9|89068.1|89077.6|88975.1|623
1647471900000|2022-03-16 23:05:00|89083.3|89033.3|89078.4|89028.4|89152.8|89066.6|89067.8|88970.1|397
1647472200000|2022-03-16 23:10:00|89078.2|89028.2|89096.5|89046.5|89137.2|89049.1|89054.9|88969.3|752
1647472500000|2022-03-16 23:15:00|89096.2|89046.2|89093.9|89043.9|89114.6|89064.6|89083.3|89033.3|1331
1647472800000|2022-03-16 23:20:00|89094.5|89044.5|89112.6|89062.6|89120.5|89070.5|89094.5|89044.5|570
1647473100000|2022-03-16 23:25:00|89114.4|89064.4|89099.7|89049.7|89145.9|89074.4|89095.9|89005.1|539
1647473400000|2022-03-16 23:30:00|89100.1|89050.1|89099.3|89049.3|89139.6|89057.7|89080.7|88982.3|713
1647473700000|2022-03-16 23:35:00|89100.4|89050.4|89133.3|89083.3|89151.9|89085|89085.8|88988.8|734
1647474000000|2022-03-16 23:40:00|89133|89083|89121.7|89071.7|89174.7|89087.2|89107.1|89018.7|593
1647474300000|2022-03-16 23:45:00|89123.1|89073.1|89096|89046|89175.3|89078.1|89096|88991.8|498
1647474600000|2022-03-16 23:50:00|89095.5|89045.5|89092.4|89042.4|89141.5|89060.2|89082.2|88995.8|403
1647474900000|2022-03-16 23:55:00|89094.2|89044.2|89081.7|89031.7|89123.2|89054.7|89080.4|88989.5|598
1647475200000|2022-03-17 00:00:00|89081.8|89031.8|88972.2|88922.2|89100.1|89045.2|88967.4|88867.2|1026
1647475500000|2022-03-17 00:05:00|89009.8|88884.7|88979.9|88836.9|89013.9|88922.1|88928.2|88819.6|1043
1647475800000|2022-03-17 00:10:00|88962.7|88836.7|88970.5|88835.8|88986.2|88887.6|88909.4|88809.4|1074
1647476100000|2022-03-17 00:15:00|88967.6|88835.2|88996.7|88854.6|89009.5|88915.6|88913.9|88800.9|951
1647476400000|2022-03-17 00:20:00|88994.7|88855.2|88923.3|88873.3|88999.7|88906|88914.5|88804.8|909
1647476700000|2022-03-17 00:25:00|88962.1|88834|88954.5|88829|88973.8|88878|88901.1|88795.4|968
1647477000000|2022-03-17 00:30:00|88916.7|88866.7|88939.5|88803|88965|88868.7|88900.2|88766.9|1196
1647477300000|2022-03-17 00:35:00|88940|88803.7|88883.3|88833.3|88968.3|88866.6|88853.3|88742.6|1118
1647477600000|2022-03-17 00:40:00|88877.2|88827.2|88910|88860|88965.4|88883.5|88877.2|88770.4|1177
1647477900000|2022-03-17 00:45:00|88908.3|88858.3|88871.7|88821.7|88981.9|88891|88854.7|88804.7|1572
1647478200000|2022-03-17 00:50:00|88875.5|88825.5|88941.2|88891.2|88955|88905|88847.2|88766.4|1454
1647478500000|2022-03-17 00:55:00|88941.9|88891.9|88842.7|88792.7|88956.1|88906.1|88832.2|88750.1|1243
1647478800000|2022-03-17 01:00:00|88843.4|88793.4|88869.5|88742.9|88947.5|88860|88812|88713.4|1551
1647479100000|2022-03-17 01:05:00|88830.4|88780.4|88898.2|88848.2|88918.6|88863.8|88809.8|88712.1|1249
1647479400000|2022-03-17 01:10:00|88898|88848|88934.4|88884.4|88936.2|88886.2|88889.3|88839.3|1046
1647479700000|2022-03-17 01:15:00|88935|88885|88951.7|88901.7|88975.7|88925.7|88931.1|88881.1|1100
1647480000000|2022-03-17 01:20:00|88950.3|88900.3|88920.8|88870.8|89017.8|88933.7|88915.2|88830.3|991
1647480300000|2022-03-17 01:25:00|88920.4|88870.4|88998.3|88872|89012.7|88918.7|88900.6|88800.4|1307
1647480600000|2022-03-17 01:30:00|88998.1|88871.7|89064.2|89014.2|89115.5|89014.2|88954.1|88852.6|1404
1647480900000|2022-03-17 01:35:00|89061.3|89011.3|89037.1|88987.1|89180.5|89049.4|88999.9|88886|1621
1647481200000|2022-03-17 01:40:00|89037.7|88987.7|89129|88979.3|89144.8|89049.7|89037.7|88968.4|1444
1647481500000|2022-03-17 01:45:00|89126.1|88982|89166.2|89033.3|89178.1|89081.1|89068|88969.3|1418
1647481800000|2022-03-17 01:50:00|89166.3|89033.4|89109.9|89059.9|89179|89082.7|89105.9|89014.8|1342
1647482100000|2022-03-17 01:55:00|89110|89060|89081.3|89031.3|89144.6|89062.1|89069.2|88974.3|1255
1647482400000|2022-03-17 02:00:00|89081.2|89031.2|89037.3|88987.3|89124.1|89036.4|89020.7|88930.3|1342
1647482700000|2022-03-17 02:05:00|89037.2|88987.2|89037.9|88987.9|89090.4|88996.9|89027.3|88932.7|1248
1647483000000|2022-03-17 02:10:00|89038.1|88988.1|89029.4|88979.4|89076|88994.8|89029.3|88930.4|1009
1647483300000|2022-03-17 02:15:00|89029.2|88979.2|89119.2|88972.6|89127.6|89027.1|89028.3|88940.6|1080
1647483600000|2022-03-17 02:20:00|89119|88972.1|89027.7|88977.7|89120.9|89028.2|89021.7|88944.7|1145
1647483900000|2022-03-17 02:25:00|89028.8|88978.8|89009.3|88959.3|89079.1|88988.4|88984.4|88911.9|1463
1647484200000|2022-03-17 02:30:00|89008.6|88958.6|89014.5|88964.5|89091.6|88984.9|88988|88903.3|1315
1647484500000|2022-03-17 02:35:00|89009.4|88959.4|89003.8|88953.8|89069.1|88975.4|88985.3|88892.5|1570
1647484800000|2022-03-17 02:40:00|89007.4|88957.4|89021.8|88971.8|89086|88997.3|88993.6|88898.7|1566
1647485100000|2022-03-17 02:45:00|89021.1|88971.1|89052.9|88926.5|89087.1|88994|88997|88902.7|1403
1647485400000|2022-03-17 02:50:00|89053|88918.2|88986.2|88936.2|89087.4|88970.4|88968.2|88893.9|1978
1647485700000|2022-03-17 02:55:00|88987.1|88937.1|88904.8|88854.8|89033.7|88945.2|88895.2|88807.7|1771
1647486000000|2022-03-17 03:00:00|88903.5|88853.5|88950.9|88825.6|88972|88878.3|88885.6|88792|1781
1647486300000|2022-03-17 03:05:00|88950.8|88825.3|88889.2|88839.2|88967.7|88869.8|88865.2|88787.4|1652
1647486600000|2022-03-17 03:10:00|88887.9|88837.9|89008.8|88879.1|89070.5|88930|88865.3|88798|1379
1647486900000|2022-03-17 03:15:00|89008.2|88880.6|88934.8|88884.8|89031|88924.5|88920.9|88831.7|1618
1647487200000|2022-03-17 03:20:00|88933|88883|88960.1|88910.1|89027.9|88920.9|88912.1|88823.4|1630
1647487500000|2022-03-17 03:25:00|88959.9|88909.9|89016.1|88879.3|89032.9|88926.7|88945.3|88843.4|1403
1647487800000|2022-03-17 03:30:00|89012.7|88885.5|89084.1|88933|89112.1|88958.8|88958.7|88866.1|995
1647488100000|2022-03-17 03:35:00|89084|88931.4|89070.5|88910.7|89102.5|88977.5|89017.6|88898|1019
1647488400000|2022-03-17 03:40:00|89071.2|88910.3|89093.8|88936.4|89108.1|88994.8|89037.2|88906.6|875
1647488700000|2022-03-17 03:45:00|89093.9|88935.6|89080.4|88949.4|89113.8|88993.3|89034.3|88925.4|956
1647489000000|2022-03-17 03:50:00|89080.1|88947.6|89088.7|88937.5|89114.6|88991.8|89029.9|88926.4|807
1647489300000|2022-03-17 03:55:00|89088.8|88937.7|89075.3|88941.1|89114.6|88994.7|89021.6|88917.7|899
1647489600000|2022-03-17 04:00:00|89075.1|88941.5|89095.6|88938.1|89102.5|88978.2|89005.6|88899.5|878
1647489900000|2022-03-17 04:05:00|89097.2|88936.3|89092.8|88955.8|89118.7|88999.1|89036.2|88925.4|1144
1647490200000|2022-03-17 04:10:00|89092.5|88955.5|89039.4|88989.4|89116.9|88997.8|89030.2|88933|567
1647490500000|2022-03-17 04:15:00|89039.2|88989.2|89084|88930|89110.9|88994.8|89025.8|88917.7|728
1647490800000|2022-03-17 04:20:00|89085.3|88929|89100.1|88949.6|89111.7|88995.8|89028.7|88927|708
1647491100000|2022-03-17 04:25:00|89099.8|88949.5|89111.4|88961.5|89127.1|89019.3|89045.5|88947.5|1685
1647491400000|2022-03-17 04:30:00|89113.7|88963.2|89047.7|88997.7|89127.5|89032.3|89037.3|88953.9|1241
1647491700000|2022-03-17 04:35:00|89047.8|88997.8|89054.7|89004.7|89110.3|89009.1|89037.6|88956.1|447
1647492000000|2022-03-17 04:40:00|89054|89004|89027.7|88977.7|89091.9|89004.9|89023|88921.3|501
1647492300000|2022-03-17 04:45:00|89027.8|88977.8|89056.4|88928.8|89071.7|88978.3|89005.2|88920.1|501
1647492600000|2022-03-17 04:50:00|89056.1|88928.1|89018.3|88968.3|89062.1|88975.7|88992.1|88898.7|595
1647492900000|2022-03-17 04:55:00|89020.5|88970.5|89052.3|88920.6|89067.2|88977.6|88988.3|88909.4|815
1647493200000|2022-03-17 05:00:00|89050.9|88920.7|89050.5|89000.5|89075.5|89004.9|89010.6|88920.7|780
1647493500000|2022-03-17 05:05:00|89051.2|89001.2|89066.4|89016.4|89105.6|89024|89048.4|88980.2|890
1647493800000|2022-03-17 05:10:00|89066.2|89016.2|89031.4|88981.4|89080.9|89030.9|89024.3|88974.3|1045
1647494100000|2022-03-17 05:15:00|89030.9|88980.9|89030.6|88980.6|89099.1|89028.3|89021.7|88953.7|977
1647494400000|2022-03-17 05:20:00|89028.7|88978.7|89075.1|89025.1|89085.9|89035.9|88957.6|88874.4|878
1647494700000|2022-03-17 05:25:00|89071.8|89021.8|89075.4|89025.4|89083.5|89033.5|89056.5|89006.5|882
1647495000000|2022-03-17 05:30:00|89075.7|89025.7|89070.6|89020.6|89081.7|89031.7|89062.7|89012.7|768
1647495300000|2022-03-17 05:35:00|89070.5|89020.5|89082.4|89032.4|89082.8|89032.8|89052.6|89002.6|819
1647495600000|2022-03-17 05:40:00|89082.7|89032.7|89078.9|89028.9|89090.4|89040.4|89042.9|88992.9|1049
1647495900000|2022-03-17 05:45:00|89078.3|89028.3|89064.4|89014.4|89083.4|89033.4|89046.4|88996.4|895
1647496200000|2022-03-17 05:50:00|89064.5|89014.5|89043.7|88993.7|89068.1|89018.1|89038.7|88988.7|759
1647496500000|2022-03-17 05:55:00|89043.8|88993.8|88996.5|88946.5|89127.7|89042.2|88911|88856|1106
1647496800000|2022-03-17 06:00:00|88996.2|88946.2|89052.2|89002.2|89066.7|89016.7|88949.7|88899.7|1042
1647497100000|2022-03-17 06:05:00|89051.7|89001.7|88952.2|88902.2|89146|89076.7|88914.8|88864.8|1071
1647497400000|2022-03-17 06:10:00|88951.2|88901.2|89025.7|88975.7|89145.8|89059.2|88942.2|88892.2|919
1647497700000|2022-03-17 06:15:00|89024.7|88974.7|89022.9|88972.9|89045.2|88995.2|89014.3|88964.3|783
1647498000000|2022-03-17 06:20:00|89024.1|88974.1|88994.4|88944.4|89037.2|88987.2|88994.3|88944.3|661
1647498300000|2022-03-17 06:25:00|88994.2|88944.2|88965.3|88915.3|88999.5|88949.5|88864|88814|934
1647498600000|2022-03-17 06:30:00|88965.2|88915.2|88908.1|88858.1|88965.2|88915.2|88860.8|88810.8|923
1647498900000|2022-03-17 06:35:00|88907.8|88857.8|88915|88865|88916.5|88866.5|88888.9|88838.9|685
1647499200000|2022-03-17 06:40:00|88915.8|88865.8|88869.7|88819.7|88922.2|88872.2|88857.1|88807.1|796
1647499500000|2022-03-17 06:45:00|88870|88820|88876.3|88826.3|88946.1|88896.1|88845|88795|904
1647499800000|2022-03-17 06:50:00|88876.4|88826.4|88973.7|88923.7|89017.2|88932.5|88851.3|88801.3|1036
1647500100000|2022-03-17 06:55:00|88972.8|88922.8|89004.9|88954.9|89081.2|88988.8|88922.7|88858.4|1503
1647500400000|2022-03-17 07:00:00|89005.1|88955.1|89000.7|88950.7|89058.2|89008.2|88985.6|88935.6|1505
1647500700000|2022-03-17 07:05:00|89000.5|88950.5|89000.6|88975.6|89036.3|88986.3|88948.6|88898.6|1293
1647501000000|2022-03-17 07:10:00|89001.3|88976.3|89068.3|89018.3|89106.6|89059.1|88984.1|88949.3|1303
1647501300000|2022-03-17 07:15:00|89068.2|89018.2|89091.3|89066.3|89120.1|89079.1|89023.9|88973.9|1489
1647501600000|2022-03-17 07:20:00|89103.5|89053.5|89122.7|89097.7|89141.1|89102.3|89061.6|89026.8|1300
1647501900000|2022-03-17 07:25:00|89122.8|89097.8|89118.8|89068.8|89139|89103.4|89104.5|89059.5|907
1647502200000|2022-03-17 07:30:00|89118.6|89068.6|89203.9|89178.9|89222.6|89185.3|89078.5|89038.8|1293
1647502500000|2022-03-17 07:35:00|89203.1|89178.1|89237|89187|89296.4|89268.6|89169.4|89124.6|1379
1647502800000|2022-03-17 07:40:00|89237.4|89187.4|89160.9|89135.9|89265.9|89231.9|89160.9|89123.1|1223
1647503100000|2022-03-17 07:45:00|89160.7|89135.7|89139.5|89114.5|89200.7|89167.3|89139.5|88986.5|1272
1647503400000|2022-03-17 07:50:00|89137.8|89112.8|89129.3|89104.3|89146|89121|89094.5|89056.3|1247
1647503700000|2022-03-17 07:55:00|89129.2|89104.2|89101.3|89051.3|89205.2|89173.5|89072.8|89030.3|1588
1647504000000|2022-03-17 08:00:00|89089.5|89064.5|88965.4|88940.4|89125.2|89079.9|88933.6|88896.1|1850
1647504300000|2022-03-17 08:05:00|88968.4|88943.4|89025.2|89000.2|89102.1|89065.4|88939.2|88906.4|1554
1647504600000|2022-03-17 08:10:00|89024|88999|88986.7|88961.7|89053.5|89025.4|88971.6|88935.6|1440
1647504900000|2022-03-17 08:15:00|88986.3|88961.3|88867.8|88842.8|88988.4|88963.4|88849.8|88812.4|1613
1647505200000|2022-03-17 08:20:00|88867.2|88842.2|88907.1|88882.1|88957.1|88929.3|88844.1|88815|1557
1647505500000|2022-03-17 08:25:00|88907.7|88882.7|89030.8|89005.8|89048.1|89011.4|88907.7|88882.1|1440
1647505800000|2022-03-17 08:30:00|89029.6|89004.6|89052.7|89027.7|89080.3|89044.7|88995.5|88970.5|1465
1647506100000|2022-03-17 08:35:00|89051.6|89026.6|89073.8|89048.8|89083.6|89057.5|89008.7|88983.7|1311
1647506400000|2022-03-17 08:40:00|89072.3|89047.3|89006.2|88981.2|89086.4|89061.4|89005.5|88970.2|1356
1647506700000|2022-03-17 08:45:00|89005.9|88980.9|88935.6|88910.6|89062.2|89032.2|88927.9|88893.1|1489
1647507000000|2022-03-17 08:50:00|88934.7|88909.7|88970.2|88945.2|88979|88954|88918|88893|1399
1647507300000|2022-03-17 08:55:00|88969.8|88944.8|88997.2|88972.2|89012.8|88981.3|88956.2|88931.2|1534
1647507600000|2022-03-17 09:00:00|88998.2|88973.2|88938.8|88913.8|89048.3|89006.8|88927.5|88902.5|1523
1647507900000|2022-03-17 09:05:00|88938.4|88913.4|88954.5|88929.5|88999.6|88972.3|88918.3|88890.9|1560
1647508200000|2022-03-17 09:10:00|88956.2|88931.2|88919.4|88894.4|89011.6|88974.9|88903.9|88870.3|1685
1647508500000|2022-03-17 09:15:00|88919.9|88894.9|88936.4|88911.4|89002.3|88968|88895.4|88870.4|1529
1647508800000|2022-03-17 09:20:00|88938.5|88913.5|88888.8|88863.8|88971.2|88936.5|88888.3|88851.3|1406
1647509100000|2022-03-17 09:25:00|88888|88863|88928.3|88903.3|88933.8|88908.8|88849.5|88824.5|1392
1647509400000|2022-03-17 09:30:00|88927|88902|88917.9|88892.9|88931.1|88905.1|88885.3|88851.1|1375
1647509700000|2022-03-17 09:35:00|88918.3|88893.3|88911.3|88886.3|89000.9|88975.9|88902.7|88877.7|1495
1647510000000|2022-03-17 09:40:00|88910.5|88885.5|88897.9|88872.9|88989.8|88952.3|88893.5|88868.5|1340
1647510300000|2022-03-17 09:45:00|88897.6|88872.6|88925.5|88900.5|88955.7|88930.7|88868.7|88843.7|1449
1647510600000|2022-03-17 09:50:00|88924.4|88899.4|88858|88833|88926.4|88901.4|88852.7|88827.7|1509
1647510900000|2022-03-17 09:55:00|88856.9|88831.9|88870.7|88820.7|88891|88857.2|88813|88788|1557
1647511200000|2022-03-17 10:00:00|88870.8|88820.8|88962.7|88937.7|89094|89044|88854.1|88816.1|2166
1647511500000|2022-03-17 10:05:00|88966|88941|88972.6|88922.6|89033.6|88987.2|88929.9|88893.5|1891
1647511800000|2022-03-17 10:10:00|88972.2|88922.2|88932.8|88882.8|89010|88962|88867.1|88821.3|1739
1647512100000|2022-03-17 10:15:00|88933|88883|88844.4|88819.4|88966.9|88928.8|88834.8|88796.9|1709
1647512400000|2022-03-17 10:20:00|88846.8|88821.8|88759.9|88734.9|88880.1|88842|88749.2|88717.7|1535
1647512700000|2022-03-17 10:25:00|88760.6|88735.6|88801|88776|88824.2|88794.1|88753.6|88728.6|1546
1647513000000|2022-03-17 10:30:00|88802.4|88777.4|88772.5|88747.5|88849.1|88816.9|88752.4|88718.6|1696
1647513300000|2022-03-17 10:35:00|88773.4|88748.4|88792.2|88767.2|88852.8|88822.6|88762.5|88730.9|1758
1647513600000|2022-03-17 10:40:00|88792.5|88767.5|88736.6|88711.6|88804|88773.3|88736.6|88711.6|1559
1647513900000|2022-03-17 10:45:00|88737|88712|88782.4|88757.4|88820.3|88795.3|88731.5|88706.5|1328
1647514200000|2022-03-17 10:50:00|88782.5|88757.5|88688.3|88663.3|88783|88758|88682.9|88646.1|1369
1647514500000|2022-03-17 10:55:00|88689.1|88664.1|88702.3|88677.3|88726.8|88701.8|88676.2|88651.2|1647
1647514800000|2022-03-17 11:00:00|88701.6|88676.6|88660.1|88635.1|88731.5|88706.5|88652.9|88627.9|1607
1647515100000|2022-03-17 11:05:00|88658.1|88633.1|88622.1|88597.1|88659.6|88634.6|88608.7|88583.7|1458
1647515400000|2022-03-17 11:10:00|88622.9|88597.9|88594.2|88569.2|88642.1|88606.1|88578.9|88553.9|1597
1647515700000|2022-03-17 11:15:00|88594.9|88569.9|88624|88599|88644.1|88608.6|88564|88539|1452
1647516000000|2022-03-17 11:20:00|88624.9|88599.9|88553.2|88528.2|88647.5|88622.5|88541.6|88516.6|1248
1647516300000|2022-03-17 11:25:00|88554.5|88529.5|88493.4|88468.4|88565.2|88540.2|88459.9|88434.9|1323
1647516600000|2022-03-17 11:30:00|88493.5|88468.5|88464.1|88439.1|88512.6|88487.6|88455.8|88430.8|1126
1647516900000|2022-03-17 11:35:00|88463.5|88438.5|88526.7|88501.7|88537.5|88512.5|88408|88383|1424
1647517200000|2022-03-17 11:40:00|88525.5|88500.5|88554.4|88529.4|88582.5|88557.5|88505.1|88480.1|1930
1647517500000|2022-03-17 11:45:00|88555.2|88530.2|88545.1|88520.1|88571.3|88546.3|88520.6|88495.6|1741
1647517800000|2022-03-17 11:50:00|88545.6|88520.6|88518.7|88493.7|88564.6|88539.6|88502.4|88477.4|1645
1647518100000|2022-03-17 11:55:00|88518.8|88493.8|88462.7|88437.7|88539.1|88514.1|88421.7|88396.7|1483
1647518400000|2022-03-17 12:00:00|88462.1|88437.1|88494.9|88469.9|88849.6|88649.6|88415|88318.2|2165
1647518700000|2022-03-17 12:05:00|88495.4|88470.4|88550|88525|88622.4|88577.8|88494.8|88461|2074
1647519000000|2022-03-17 12:10:00|88550.3|88525.3|88511.7|88486.7|88588|88542.6|88443|88418|1854
1647519300000|2022-03-17 12:15:00|88511.5|88486.5|88534.9|88509.9|88559.8|88523.2|88486.6|88461.6|1645
1647519600000|2022-03-17 12:20:00|88536.3|88511.3|88493.1|88468.1|88571.5|88535.9|88462.7|88427.2|1678
1647519900000|2022-03-17 12:25:00|88491.9|88466.9|88490.4|88440.4|88510.2|88472.4|88426.8|88393.8|1445
1647520200000|2022-03-17 12:30:00|88490.9|88440.9|88506.4|88481.4|88533.1|88497|88479.2|88432.7|1400
1647520500000|2022-03-17 12:35:00|88505.4|88480.4|88535.9|88510.9|88557.2|88520|88450.7|88410.5|1548
1647520800000|2022-03-17 12:40:00|88536.3|88511.3|88452.8|88427.8|88543.7|88512.7|88452.8|88427.8|1457
1647521100000|2022-03-17 12:45:00|88451.4|88426.4|88435.1|88410.1|88475.9|88446.5|88425.5|88392.9|1391
1647521400000|2022-03-17 12:50:00|88435.6|88410.6|88473.2|88448.2|88510.9|88485.9|88430.4|88405.4|1651
1647521700000|2022-03-17 12:55:00|88474.2|88449.2|88403.4|88353.4|88503.7|88468.7|88363.4|88331.5|1797
1647522000000|2022-03-17 13:00:00|88402.5|88352.5|88359.8|88334.8|88444.5|88407.3|88344.5|88319.5|1656
1647522300000|2022-03-17 13:05:00|88359.7|88334.7|88448.1|88398.1|88453.6|88416.6|88359.7|88334.7|1488
1647522600000|2022-03-17 13:10:00|88448.4|88398.4|88519|88469|88519|88469|88425.8|88390.2|1387
1647522900000|2022-03-17 13:15:00|88517.7|88467.7|88451.3|88426.3|88529.6|88479.6|88409.9|88374.7|1554
1647523200000|2022-03-17 13:20:00|88451.5|88426.5|88410.9|88385.9|88468.6|88443.6|88377.2|88352.2|1436
1647523500000|2022-03-17 13:25:00|88410.7|88385.7|88370.9|88345.9|88433.7|88395.1|88357.9|88320.9|1534
1647523800000|2022-03-17 13:30:00|88371.4|88346.4|88314.4|88289.4|88387.8|88346.4|88294.4|88269.4|1710
1647524100000|2022-03-17 13:35:00|88313.9|88288.9|88290.8|88265.8|88316.8|88290|88255.5|88221.1|1912
1647524400000|2022-03-17 13:40:00|88291.3|88266.3|88330.4|88305.4|88345.5|88309.9|88262.7|88225.9|1917
1647524700000|2022-03-17 13:45:00|88329.8|88304.8|88284.9|88234.9|88358.4|88320.6|88232.3|88195.9|2065
1647525000000|2022-03-17 13:50:00|88285.1|88235.1|88300|88275|88341.5|88303.8|88256.7|88220.8|1918
1647525300000|2022-03-17 13:55:00|88298.1|88273.1|88193.5|88168.5|88325.1|88289.7|88179.4|88142.9|2027
1647525600000|2022-03-17 14:00:00|88190.4|88165.4|88192.4|88167.4|88231.1|88199.1|88165.2|88130.9|1831
1647525900000|2022-03-17 14:05:00|88195.1|88170.1|88190.7|88140.7|88214.5|88186|88136.7|88100.5|1836
1647526200000|2022-03-17 14:10:00|88179.7|88154.7|88182|88157|88210|88176|88148.9|88121.8|1518
1647526500000|2022-03-17 14:15:00|88179.8|88154.8|88135.4|88110.4|88201.7|88161.6|88116|88091|1573
1647526800000|2022-03-17 14:20:00|88135.6|88110.6|88080.1|88055.1|88138.5|88113.5|88063.9|88038.9|1633
1647527100000|2022-03-17 14:25:00|88079.6|88054.6|88002.9|87977.9|88079.6|88054.6|87963.4|87938.4|1699
1647527400000|2022-03-17 14:30:00|88002.8|87977.8|87975.3|87950.3|88062.2|88037.2|87973.2|87948.2|1688
1647527700000|2022-03-17 14:35:00|87973.7|87948.7|87866.9|87841.9|87984.6|87959.6|87863.2|87825.8|1726
1647528000000|2022-03-17 14:40:00|87865.6|87840.6|87879.9|87854.9|87969.7|87944.7|87840.3|87806.2|1788
1647528300000|2022-03-17 14:45:00|87879.7|87854.7|87993.3|87968.3|88037.3|87999.6|87879.7|87854.7|1663
1647528600000|2022-03-17 14:50:00|87990.7|87965.7|87944.5|87894.5|88018.9|87989.1|87941.9|87894.5|1553
1647528900000|2022-03-17 14:55:00|87943.1|87893.1|87996.9|87971.9|88004.9|87975.4|87901.9|87864.3|1705
1647529200000|2022-03-17 15:00:00|87999.5|87974.5|87966.3|87941.3|88062.7|88025.8|87961.9|87922.4|1575
1647529500000|2022-03-17 15:05:00|87966.7|87941.7|88022.1|87997.1|88024.7|87999.7|87935.3|87910.3|1426
1647529800000|2022-03-17 15:10:00|88022.9|87997.9|88081.4|88056.4|88112.1|88087.1|88019.9|87984.3|1348
1647530100000|2022-03-17 15:15:00|88080.7|88055.7|88059.6|88034.6|88101.5|88076.5|88021.3|87987.6|1290
1647530400000|2022-03-17 15:20:00|88059|88034|88030.8|88005.8|88098.5|88061.3|87992.5|87967.5|1272
1647530700000|2022-03-17 15:25:00|88031.1|88006.1|88045.3|88020.3|88076.5|88041.4|88025.8|87991.6|1374
1647531000000|2022-03-17 15:30:00|88044.8|88019.8|88059.6|88034.6|88106.3|88074|88037.3|88002.6|1417
1647531300000|2022-03-17 15:35:00|88059.5|88034.5|88012.2|87987.2|88091.9|88059.8|88011.3|87986.3|1338
1647531600000|2022-03-17 15:40:00|88011.9|87986.9|87945.2|87920.2|88013.4|87987.5|87943.1|87906.6|1485
1647531900000|2022-03-17 15:45:00|87942.5|87917.5|87985.4|87960.4|87988.8|87963.8|87916.1|87881.3|1518
1647532200000|2022-03-17 15:50:00|87985.7|87960.7|87939.6|87914.6|88011.9|87969.3|87917.9|87884.8|1322
1647532500000|2022-03-17 15:55:00|87939.1|87914.1|87834.9|87809.9|87939.6|87914.6|87817.6|87792.6|2081
1647532800000|2022-03-17 16:00:00|87836.9|87811.9|87829.2|87804.2|87926|87888.3|87824.1|87785.5|1825
1647533100000|2022-03-17 16:05:00|87830.4|87805.4|87822.6|87797.6|87856.2|87817.4|87779.7|87741.6|1301
1647533400000|2022-03-17 16:10:00|87823.6|87798.6|87912.8|87887.8|87928.5|87894.8|87819.9|87794.9|1527
1647533700000|2022-03-17 16:15:00|87913.4|87888.4|87883.4|87858.4|87923.3|87898.3|87868.3|87843.3|1264
1647534000000|2022-03-17 16:20:00|87883.9|87858.9|87872.3|87847.3|87898.3|87873.3|87848.3|87823.3|1387
1647534300000|2022-03-17 16:25:00|87870.4|87845.4|87923.3|87873.3|87945.8|87907.3|87865.9|87840.9|1322
1647534600000|2022-03-17 16:30:00|87924.4|87874.4|87901.7|87851.7|87952.1|87911.6|87871.4|87821.4|1430
1647534900000|2022-03-17 16:35:00|87902|87852|87885.6|87860.6|87909.2|87871.2|87874.6|87830.1|1262
1647535200000|2022-03-17 16:40:00|87898.7|87848.7|87878|87828|87908|87877|87860.7|87823.6|1186
1647535500000|2022-03-17 16:45:00|87878.8|87828.8|87862.2|87812.2|87883.5|87852.4|87847.6|87811.3|1244
1647535800000|2022-03-17 16:50:00|87863.1|87813.1|87841.1|87816.1|87867.9|87830.2|87834.7|87798.8|1086
1647536100000|2022-03-17 16:55:00|87841.9|87816.9|87764.2|87714.2|87859|87824.2|87733.3|87694.7|1437
1647536400000|2022-03-17 17:00:00|87763.2|87713.2|87754.2|87729.2|87783.3|87744.3|87702.3|87665.3|1649
1647536700000|2022-03-17 17:05:00|87754.3|87729.3|87750.1|87725.1|87777|87740.7|87725.5|87688.4|1140
1647537000000|2022-03-17 17:10:00|87750.2|87725.2|87808.3|87783.3|87819.5|87783.3|87733.9|87695.2|1110
1647537300000|2022-03-17 17:15:00|87807.9|87782.9|87784.4|87759.4|87824.2|87786.3|87780.8|87747.2|801
1647537600000|2022-03-17 17:20:00|87784|87759|87812.8|87762.8|87813.1|87774.7|87762.6|87726.8|943
1647537900000|2022-03-17 17:25:00|87812.4|87762.4|87833.8|87808.8|87840.3|87810.4|87785.8|87748.4|1095
1647538200000|2022-03-17 17:30:00|87834.5|87809.5|87846.8|87821.8|87866.4|87839.7|87833.2|87808.2|1048
1647538500000|2022-03-17 17:35:00|87847.1|87822.1|87837.3|87787.3|87879.8|87852|87820.4|87770.4|1073
1647538800000|2022-03-17 17:40:00|87836.5|87786.5|87801.2|87751.2|87839.4|87789.4|87779.4|87729.4|1217
1647539100000|2022-03-17 17:45:00|87802.8|87752.8|87770|87720|87803.3|87759.2|87749.8|87708.8|1342
1647539400000|2022-03-17 17:50:00|87770.1|87720.1|87747.7|87697.7|87772|87724.1|87717.9|87667.9|816
1647539700000|2022-03-17 17:55:00|87747.8|87697.8|87758|87708|87767.4|87727.1|87732.6|87691.9|910
1647540000000|2022-03-17 18:00:00|87757.5|87707.5|87842.1|87792.1|87843|87801|87751.6|87707.5|894
1647540300000|2022-03-17 18:05:00|87843.2|87793.2|87853|87803|87856.1|87814|87823.4|87784.3|970
1647540600000|2022-03-17 18:10:00|87853.2|87803.2|87864.3|87814.3|87875.8|87831.2|87835|87796.8|771
1647540900000|2022-03-17 18:15:00|87863.2|87813.2|87898.6|87848.6|87905.4|87855.4|87862.9|87812.9|731
1647541200000|2022-03-17 18:20:00|87897.4|87847.4|87924.5|87874.5|87925.6|87886.3|87891.1|87847.4|837
1647541500000|2022-03-17 18:25:00|87924.7|87874.7|87970.5|87920.5|87977.1|87933|87915.8|87868.2|912
1647541800000|2022-03-17 18:30:00|87970.2|87920.2|87955.9|87905.9|87978.5|87928.5|87931.3|87881.3|1173
1647542100000|2022-03-17 18:35:00|87956|87906|87956.8|87931.8|87976.8|87938.9|87926.7|87889.4|956
1647542400000|2022-03-17 18:40:00|87957.6|87932.6|87980.6|87930.6|87985.8|87947.6|87950.7|87911.6|913
1647542700000|2022-03-17 18:45:00|87979.2|87929.2|87980.9|87930.9|87986.3|87949.2|87955.2|87917.9|891
1647543000000|2022-03-17 18:50:00|87981|87931|87962.5|87912.5|87988|87946.4|87943|87893|966
1647543300000|2022-03-17 18:55:00|87962.1|87912.1|87956.2|87931.2|87987.2|87951.3|87943|87902.5|1161
1647543600000|2022-03-17 19:00:00|87956|87931|87972.8|87947.8|87987.1|87950.4|87956|87920.3|916
1647543900000|2022-03-17 19:05:00|87973.2|87948.2|87996.2|87946.2|87996.7|87958.2|87947|87906.3|929
1647544200000|2022-03-17 19:10:00|87996.9|87946.9|87999.4|87949.4|88019|87980.5|87984.1|87944.9|933
1647544500000|2022-03-17 19:15:00|87999.6|87949.6|87968.2|87918.2|88003.1|87963.5|87963.4|87913.4|923
1647544800000|2022-03-17 19:20:00|87968.4|87918.4|87971.6|87921.6|87983.7|87943.4|87953.6|87906.7|714
1647545100000|2022-03-17 19:25:00|87971.5|87921.5|87950.3|87900.3|87971.8|87931.1|87936.7|87896.9|659
1647545400000|2022-03-17 19:30:00|87949.9|87899.9|87929.7|87879.7|87955|87915.1|87909|87861.3|779
1647545700000|2022-03-17 19:35:00|87928.9|87878.9|87927.2|87877.2|87937.5|87897.3|87909.5|87872.4|618
1647546000000|2022-03-17 19:40:00|87927.3|87877.3|87884.1|87859.1|87930.3|87886.8|87884.1|87847|697
1647546300000|2022-03-17 19:45:00|87884.4|87859.4|87924.5|87874.5|87928.5|87878.5|87868.4|87832.5|753
1647546600000|2022-03-17 19:50:00|87927.3|87877.3|87916.3|87866.3|87929.7|87886.8|87903.4|87862.6|770
1647546900000|2022-03-17 19:55:00|87916.4|87866.4|87914.1|87864.1|87938.3|87888.9|87909.3|87859.3|1097
1647547200000|2022-03-17 20:00:00|87914.5|87864.5|87908.8|87858.8|87923.1|87873.1|87891.6|87841.6|980
1647547500000|2022-03-17 20:05:00|87909.2|87859.2|87915.5|87865.5|87938.1|87888.1|87907.3|87857.3|695
1647547800000|2022-03-17 20:10:00|87916.7|87866.7|87930.5|87880.5|87942|87892|87901.4|87851.4|620
1647548100000|2022-03-17 20:15:00|87930.6|87880.6|87879.3|87854.3|87938.2|87894.5|87872.9|87836.1|578
1647548400000|2022-03-17 20:20:00|87880.6|87855.6|87880.9|87830.9|87901.6|87858.3|87858.1|87816.7|1000
1647548700000|2022-03-17 20:25:00|87881.9|87831.9|87963.1|87820.6|88090.6|87890.6|87869.2|87779.4|945
1647549000000|2022-03-17 20:30:00|87957.6|87826|87910.4|87860.4|87970.1|87873.8|87899.7|87812.3|2077
1647549300000|2022-03-17 20:35:00|87909.6|87859.6|87911.2|87861.2|87954.6|87867.6|87896.1|87811.7|2088
1647549600000|2022-03-17 20:40:00|87910.2|87860.2|87956.4|87830.6|88050.7|87899.2|87902.4|87810|947
1647549900000|2022-03-17 20:45:00|87958.1|87831.6|88061|87861|88080|87940.9|87915.7|87815.7|1079
1647550200000|2022-03-17 20:50:00|88083.2|87883.2|88025.6|87893.4|88083.2|87955.4|87966.5|87850.2|664
1647550500000|2022-03-17 20:55:00|88027.9|87891.3|88100.5|87900.5|88106.9|87906.9|88010|87824.9|708
1647550800000|2022-03-17 21:00:00|88118.3|87918.3|88077.9|87877.9|88127.6|87927.6|88077.9|87877.9|34
1647551100000|2022-03-17 21:05:00|88076.9|87876.9|88081|87881|88082.2|87882.2|88073.4|87873.4|131
1647551400000|2022-03-17 21:10:00|88077.9|87877.9|88067.1|87867.1|88092.3|87892.3|88035.1|87835.1|224
1647551700000|2022-03-17 21:15:00|88087|87887|88057.4|87857.4|88099.8|87899.8|88028.5|87828.5|152
1647552000000|2022-03-17 21:20:00|88066.6|87866.6|88037.1|87837.1|88114.4|87914.4|88007.6|87807.6|173
1647552300000|2022-03-17 21:25:00|88058.3|87858.3|88062.2|87862.2|88104.1|87904.1|88009.3|87809.3|165
1647552600000|2022-03-17 21:30:00|88043.9|87843.9|88067.7|87867.7|88142.3|87942.3|88015.1|87815.1|154
1647552900000|2022-03-17 21:35:00|88053.6|87853.6|88081.8|87881.8|88141|87941|88024.6|87824.6|180
1647553200000|2022-03-17 21:40:00|88081.9|87881.9|88091.1|87891.1|88116.7|87916.7|88070.4|87870.4|449
1647553500000|2022-03-17 21:45:00|88086.9|87886.9|88105.5|87905.5|88127.6|87927.6|88071.4|87871.4|120
1647553800000|2022-03-17 21:50:00|88096.8|87896.8|88082.5|87882.5|88113.2|87913.2|88040.7|87840.7|121
1647554100000|2022-03-17 21:55:00|88121.3|87921.3|88090.9|87890.9|88121.3|87921.3|88041.6|87841.6|194
1647554400000|2022-03-17 22:00:00|88123.3|87923.3|88027.7|87841.1|88123.3|87923.3|88004.7|87812.6|468
1647554700000|2022-03-17 22:05:00|88008.5|87837.4|88012.4|87821.4|88036|87853.3|87991.9|87800|372
1647555000000|2022-03-17 22:10:00|88018.8|87830.4|88024.6|87824.6|88025.5|87844.8|87997|87811.1|273
1647555300000|2022-03-17 22:15:00|88026.7|87826.7|87975.2|87798.6|88026.7|87879.4|87927.5|87788.7|1668
1647555600000|2022-03-17 22:20:00|87977|87805.1|87978.6|87815.6|88003.3|87885.3|87921.5|87721.5|399
1647555900000|2022-03-17 22:25:00|87980.6|87814.6|87973.4|87833.3|87986|87880.7|87921.8|87764.1|476
1647556200000|2022-03-17 22:30:00|87975|87832.1|87973.6|87847.9|87983.3|87898.6|87924|87787.2|421
1647556500000|2022-03-17 22:35:00|87935.3|87885.3|87951.2|87901.2|87982.1|87901.2|87915.7|87788.2|256
1647556800000|2022-03-17 22:40:00|87949.1|87899.1|87944.6|87894.6|87978.1|87900.8|87926.3|87775.1|193
1647557100000|2022-03-17 22:45:00|87942.2|87892.2|87925.7|87875.7|87988.8|87896.7|87919.3|87791.9|413
1647557400000|2022-03-17 22:50:00|87925.3|87875.3|87926.2|87876.2|87975.5|87894.3|87922.6|87826.9|326
1647557700000|2022-03-17 22:55:00|87942.8|87892.8|87927.3|87877.3|87973.4|87896.2|87924.4|87827.8|537
1647558000000|2022-03-17 23:00:00|87928|87878|87964.3|87914.3|88011.8|87915.4|87927.5|87837.1|712
1647558300000|2022-03-17 23:05:00|87963.6|87913.6|87965.3|87915.3|88004.9|87918.6|87939.6|87854.7|551
1647558600000|2022-03-17 23:10:00|87965.1|87915.1|87932.3|87882.3|87965.1|87915.1|87925.9|87875.9|695
1647558900000|2022-03-17 23:15:00|87930.1|87880.1|87912.7|87862.7|87962.3|87882.3|87900.8|87819|861
1647559200000|2022-03-17 23:20:00|87912.8|87862.8|87921.7|87871.7|87965.2|87877.3|87903|87819.6|589
1647559500000|2022-03-17 23:25:00|87921.8|87871.8|87909.7|87859.7|87963.7|87881.9|87908.2|87831.3|604
1647559800000|2022-03-17 23:30:00|87909.6|87859.6|87915.7|87865.7|87949.7|87872.4|87894|87809.3|620
1647560100000|2022-03-17 23:35:00|87914.5|87864.5|87920.3|87870.3|87961.1|87883.2|87911.5|87829.1|702
1647560400000|2022-03-17 23:40:00|87923.3|87873.3|87914.8|87864.8|87928|87878|87902.6|87852.6|872
1647560700000|2022-03-17 23:45:00|87915|87865|87922.3|87872.3|87928.5|87878.5|87903.4|87853.4|915
1647561000000|2022-03-17 23:50:00|87922.4|87872.4|87906.5|87856.5|87923.6|87873.6|87880|87830|971
1647561300000|2022-03-17 23:55:00|87906.6|87856.6|87879.6|87829.6|87911.8|87861.8|87874.4|87824.4|1183
1647561600000|2022-03-18 00:00:00|87879.1|87829.1|87856.3|87806.3|87932.4|87854.5|87828.1|87750.4|1467
1647561900000|2022-03-18 00:05:00|87854.7|87804.7|87815.1|87765.1|87859.5|87809.5|87811.2|87761.2|1441
1647562200000|2022-03-18 00:10:00|87814.9|87764.9|87790.7|87740.7|87856.8|87774.8|87780.5|87692.5|1221
1647562500000|2022-03-18 00:15:00|87791|87741|87795.6|87745.6|87834.8|87768.7|87747|87669.1|1323
1647562800000|2022-03-18 00:20:00|87795.2|87745.2|87820.3|87770.3|87829.9|87779.9|87758.3|87708.3|1195
1647563100000|2022-03-18 00:25:00|87819.6|87769.6|87795.6|87745.6|87871|87788.7|87763.4|87713.4|1194
1647563400000|2022-03-18 00:30:00|87794.7|87744.7|87779.3|87729.3|87802.7|87752.7|87777.7|87727.7|1247
1647563700000|2022-03-18 00:35:00|87779.8|87729.8|87816.8|87766.8|87824.6|87774.6|87773|87723|1358
1647564000000|2022-03-18 00:40:00|87817|87767|87790.4|87740.4|87818.6|87768.6|87784.6|87734.6|1129
1647564300000|2022-03-18 00:45:00|87791.6|87741.6|87822.3|87772.3|87828.1|87778.1|87788.9|87738.9|1364
1647564600000|2022-03-18 00:50:00|87823|87773|87818|87768|87834.9|87784.9|87797.9|87747.9|1048
1647564900000|2022-03-18 00:55:00|87816|87766|87849.1|87799.1|87858.5|87808.5|87794.6|87744.6|1531
1647565200000|2022-03-18 01:00:00|87849.7|87799.7|87857.9|87807.9|87862.4|87812.4|87796.6|87746.6|1316
1647565500000|2022-03-18 01:05:00|87857.4|87807.4|87892.1|87842.1|87908.4|87858.4|87849|87799|1278
1647565800000|2022-03-18 01:10:00|87890|87840|87889.1|87839.1|87910.3|87860.3|87883.9|87833.9|1130
1647566100000|2022-03-18 01:15:00|87889|87839|87859.7|87809.7|87899.8|87849.8|87839.7|87789.7|1191
1647566400000|2022-03-18 01:20:00|87860.3|87810.3|87885.8|87835.8|87893.7|87843.7|87851.6|87801.6|1306
1647566700000|2022-03-18 01:25:00|87885.7|87835.7|87910.9|87860.9|87914.5|87864.5|87880.9|87830.9|1246
1647567000000|2022-03-18 01:30:00|87910.8|87860.8|87903.5|87853.5|87919.8|87869.8|87892.1|87842.1|1260
1647567300000|2022-03-18 01:35:00|87903.7|87853.7|87926.5|87876.5|87939.4|87889.4|87892.9|87842.9|1194
1647567600000|2022-03-18 01:40:00|87926.3|87876.3|87947.1|87897.1|87950.1|87900.1|87920.7|87870.7|1043
1647567900000|2022-03-18 01:45:00|87947|87897|87917.7|87867.7|87947.8|87897.8|87912.7|87862.7|922
1647568200000|2022-03-18 01:50:00|87917.8|87867.8|87934.9|87884.9|87945|87895|87917.8|87867.8|878
1647568500000|2022-03-18 01:55:00|87935.9|87885.9|87925.7|87875.7|87938.7|87888.7|87913|87863|794
1647568800000|2022-03-18 02:00:00|87925.3|87875.3|87929.2|87879.2|87932.6|87882.6|87907.5|87857.5|976
1647569100000|2022-03-18 02:05:00|87929.3|87879.3|87941.3|87891.3|87944.8|87894.8|87919|87869|861
1647569400000|2022-03-18 02:10:00|87941.8|87891.8|87970.7|87920.7|87981.8|87931.8|87937.8|87887.8|991
1647569700000|2022-03-18 02:15:00|87970.5|87920.5|87946.1|87896.1|87978.3|87928.3|87938.6|87888.6|1167
1647570000000|2022-03-18 02:20:00|87947.7|87897.7|87949.3|87899.3|87965.8|87915.8|87944.1|87894.1|914
1647570300000|2022-03-18 02:25:00|87949.6|87899.6|87932.9|87882.9|87949.9|87899.9|87923.8|87873.8|857
1647570600000|2022-03-18 02:30:00|87933|87883|87935|87885|87943|87893|87924.8|87874.8|695
1647570900000|2022-03-18 02:35:00|87936.6|87886.6|87958.2|87908.2|87965.3|87915.3|87936.6|87886.6|903
1647571200000|2022-03-18 02:40:00|87958.1|87908.1|87947.2|87897.2|87970.9|87920.9|87937.8|87887.8|893
1647571500000|2022-03-18 02:45:00|87946.9|87896.9|87957.1|87907.1|87961.2|87911.2|87937.3|87887.3|824
1647571800000|2022-03-18 02:50:00|87957.2|87907.2|87958.2|87908.2|87974.2|87924.2|87952.4|87902.4|1108
1647572100000|2022-03-18 02:55:00|87959.4|87909.4|87942.9|87892.9|87962.8|87912.8|87933.5|87883.5|980
1647572400000|2022-03-18 03:00:00|87943.4|87893.4|87942|87892|87947.9|87897.9|87907|87857|1257
1647572700000|2022-03-18 03:05:00|87941.4|87891.4|87950.1|87900.1|87960.3|87910.3|87940.5|87890.5|1151
1647573000000|2022-03-18 03:10:00|87950.7|87900.7|87970.1|87920.1|87992.2|87942.2|87950.4|87900.4|1337
1647573300000|2022-03-18 03:15:00|87971.7|87921.7|87986.2|87936.2|87987.4|87937.4|87965.4|87915.4|801
1647573600000|2022-03-18 03:20:00|87986.4|87936.4|88005.6|87955.6|88006.9|87956.9|87982.8|87932.8|876
1647573900000|2022-03-18 03:25:00|88005.3|87955.3|87999.3|87949.3|88022.3|87972.3|87995.2|87945.2|1129
1647574200000|2022-03-18 03:30:00|87999.4|87949.4|87990.6|87940.6|88003.7|87953.7|87984.3|87934.3|850
1647574500000|2022-03-18 03:35:00|87990.3|87940.3|87984.7|87934.7|87995.2|87945.2|87981|87931|813
1647574800000|2022-03-18 03:40:00|87984.2|87934.2|87980.3|87930.3|87989.7|87939.7|87979.2|87929.2|619
1647575100000|2022-03-18 03:45:00|87979.8|87929.8|87958.1|87908.1|87990.5|87940.5|87954|87904|1100
1647575400000|2022-03-18 03:50:00|87958.3|87908.3|87958.2|87908.2|87968.3|87918.3|87953.9|87903.9|947
1647575700000|2022-03-18 03:55:00|87958|87908|87949.7|87899.7|87966.3|87916.3|87946.2|87896.2|845
1647576000000|2022-03-18 04:00:00|87950.1|87900.1|87951.7|87901.7|87955.8|87905.8|87942.9|87892.9|631
1647576300000|2022-03-18 04:05:00|87952.1|87902.1|87937.6|87887.6|87955.9|87905.9|87928.9|87878.9|662
1647576600000|2022-03-18 04:10:00|87937.7|87887.7|87944|87894|87950.6|87900.6|87928.2|87878.2|523
1647576900000|2022-03-18 04:15:00|87943.1|87893.1|87933.2|87883.2|87948.8|87898.8|87927.2|87877.2|621
1647577200000|2022-03-18 04:20:00|87933.7|87883.7|87925.1|87875.1|87943.9|87893.9|87921.9|87871.9|1009
1647577500000|2022-03-18 04:25:00|87924.8|87874.8|87930.2|87880.2|87938.3|87888.3|87919.9|87869.9|1296
1647577800000|2022-03-18 04:30:00|87929.6|87879.6|87947.5|87897.5|87949.2|87899.2|87921.7|87871.7|1289
1647578100000|2022-03-18 04:35:00|87948|87898|87942|87892|87954.1|87904.1|87935.6|87885.6|1428
1647578400000|2022-03-18 04:40:00|87941.6|87891.6|87955.5|87905.5|87958.4|87908.4|87937|87887|967
1647578700000|2022-03-18 04:45:00|87955.8|87905.8|87971.9|87921.9|87973.2|87923.2|87945.5|87895.5|841
1647579000000|2022-03-18 04:50:00|87971.1|87921.1|87985.4|87935.4|87998.4|87948.4|87953.7|87903.7|694
1647579300000|2022-03-18 04:55:00|87985.7|87935.7|88032.4|87982.4|88040.6|87990.6|87985.1|87935.1|870
1647579600000|2022-03-18 05:00:00|88031.8|87981.8|88019.7|87969.7|88035.7|87985.7|88017.1|87967.1|735
1647579900000|2022-03-18 05:05:00|88020.1|87970.1|88061.3|88011.3|88061.9|88011.9|88019.4|87969.4|712
1647580200000|2022-03-18 05:10:00|88060.8|88010.8|88051.2|88001.2|88066.7|88016.7|88049.4|87999.4|690
1647580500000|2022-03-18 05:15:00|88051.8|88001.8|88034.2|87984.2|88052.5|88002.5|88015.4|87965.4|839
1647580800000|2022-03-18 05:20:00|88034.3|87984.3|87989.6|87939.6|88034.3|87984.3|87985.4|87935.4|792
1647581100000|2022-03-18 05:25:00|87990.1|87940.1|87965.5|87915.5|87992.1|87942.1|87952.7|87902.7|688
1647581400000|2022-03-18 05:30:00|87962.6|87912.6|87966.7|87916.7|87980.9|87930.9|87955.6|87905.6|702
1647581700000|2022-03-18 05:35:00|87962.7|87912.7|87959.6|87909.6|87970|87920|87957.5|87907.5|932
1647582000000|2022-03-18 05:40:00|87959.2|87909.2|87933|87883|87959.2|87909.2|87927.8|87877.8|714
1647582300000|2022-03-18 05:45:00|87933.4|87883.4|87926.8|87876.8|87934.4|87884.4|87899.5|87849.5|771
1647582600000|2022-03-18 05:50:00|87927.2|87877.2|87930.9|87880.9|87934.2|87884.2|87898.3|87848.3|1178
1647582900000|2022-03-18 05:55:00|87931.7|87881.7|87926.6|87876.6|87950|87900|87906.5|87856.5|1040
1647583200000|2022-03-18 06:00:00|87926.8|87876.8|87914.1|87864.1|87930.6|87880.6|87877|87847.6|792
1647583500000|2022-03-18 06:05:00|87909.2|87859.2|87889.7|87839.7|87931|87881|87889.7|87839.7|925
1647583800000|2022-03-18 06:10:00|87890.8|87840.8|87913|87863|87923.9|87873.9|87869.2|87819.2|1053
1647584100000|2022-03-18 06:15:00|87912.6|87862.6|87903.3|87853.3|87945.7|87895.7|87903.3|87853.3|878
1647584400000|2022-03-18 06:20:00|87903.1|87853.1|87869.9|87819.9|87907.2|87857.2|87861.9|87811.9|793
1647584700000|2022-03-18 06:25:00|87870.3|87820.3|87839.2|87789.2|87876|87826|87832|87782|978
1647585000000|2022-03-18 06:30:00|87839.3|87789.3|87839.5|87789.5|87847.8|87797.8|87831.8|87781.8|753
1647585300000|2022-03-18 06:35:00|87839.7|87789.7|87826.6|87776.6|87844.8|87794.8|87818.2|87768.2|722
1647585600000|2022-03-18 06:40:00|87828.6|87778.6|87829.7|87779.7|87846.3|87796.3|87822.3|87772.3|929
1647585900000|2022-03-18 06:45:00|87830.1|87780.1|87963.6|87913.6|87964.9|87914.9|87830.1|87780.1|1013
1647586200000|2022-03-18 06:50:00|87963.8|87913.8|87974.2|87924.2|87991.5|87941.5|87958|87908|1246
1647586500000|2022-03-18 06:55:00|87975.7|87925.7|87980.8|87930.8|87994.6|87944.6|87960.5|87910.5|1151
1647586800000|2022-03-18 07:00:00|87981.9|87931.9|87916.2|87891.2|87986.7|87947.8|87913.8|87876.3|1241
1647587100000|2022-03-18 07:05:00|87916.9|87891.9|87972.8|87922.8|87993.2|87955.1|87912.6|87876.6|1238
1647587400000|2022-03-18 07:10:00|87972.3|87922.3|87958|87933|88021.8|87982.5|87929.5|87894.1|1364
1647587700000|2022-03-18 07:15:00|87958.1|87933.1|88019.1|87969.1|88019.1|87980.7|87928.7|87878.7|1472
1647588000000|2022-03-18 07:20:00|88002.7|87977.7|88001.4|87976.4|88037|87998.8|87978.7|87945.6|1465
1647588300000|2022-03-18 07:25:00|88000.7|87975.7|88006.3|87981.3|88030|87994.3|87971.1|87933.8|1401
1647588600000|2022-03-18 07:30:00|88009.2|87984.2|87964|87939|88021.6|87984.2|87946|87908.5|1114
1647588900000|2022-03-18 07:35:00|87963.5|87938.5|87983.5|87958.5|88022.3|87997.3|87959.4|87934.4|1137
1647589200000|2022-03-18 07:40:00|87983.7|87958.7|87936.8|87911.8|87999.7|87974.7|87936.8|87905.3|1278
1647589500000|2022-03-18 07:45:00|87936.5|87911.5|87922.8|87872.8|87949.8|87913.8|87881.7|87848.1|1410
1647589800000|2022-03-18 07:50:00|87923|87873|87948.4|87898.4|87951.5|87914|87884.3|87835.7|1163
1647590100000|2022-03-18 07:55:00|87948.3|87898.3|87909.6|87884.6|87948.3|87910|87823.6|87785.5|1348
1647590400000|2022-03-18 08:00:00|87908.9|87883.9|87958.2|87908.2|87970.8|87928.7|87842.9|87792.9|1586
1647590700000|2022-03-18 08:05:00|87958|87908|88076.1|88026.1|88076.4|88038.8|87930.6|87893.8|1475
1647591000000|2022-03-18 08:10:00|88075.8|88025.8|87919.4|87894.4|88075.8|88025.8|87919.3|87881.6|1440
1647591300000|2022-03-18 08:15:00|87918.7|87893.7|87954.5|87904.5|87990.5|87954.8|87915.7|87878.3|1344
1647591600000|2022-03-18 08:20:00|87953.9|87903.9|87970.6|87920.6|87975.8|87941.3|87902.5|87869.3|1299
1647591900000|2022-03-18 08:25:00|87971|87921|88062.9|88037.9|88091.2|88045.6|87963.2|87921|1469
1647592200000|2022-03-18 08:30:00|88063.3|88038.3|88187.1|88162.1|88209.2|88170.5|88036.7|87998.8|1587
1647592500000|2022-03-18 08:35:00|88187.2|88162.2|88166.1|88141.1|88198.2|88166.1|88135.2|88087.3|1654
1647592800000|2022-03-18 08:40:00|88166|88141|88178.3|88128.3|88206.1|88173.7|88147.2|88104.6|1310
1647593100000|2022-03-18 08:45:00|88178.2|88128.2|88209.6|88159.6|88240.1|88201.8|88156.1|88118.9|1557
1647593400000|2022-03-18 08:50:00|88210.1|88160.1|88168|88118|88219.8|88185.7|88154.3|88116.2|1373
1647593700000|2022-03-18 08:55:00|88167.8|88117.8|88132.8|88082.8|88211.5|88161.5|88051|88012.2|1772
1647594000000|2022-03-18 09:00:00|88133.1|88083.1|88081.5|88056.5|88200.1|88161.6|88057.2|88012.5|1564
1647594300000|2022-03-18 09:05:00|88081|88056|88175.2|88125.2|88177.1|88140|88080|88043.8|1503
1647594600000|2022-03-18 09:10:00|88176.6|88126.6|88212.6|88187.6|88241.5|88204.2|88168.7|88118.7|1302
1647594900000|2022-03-18 09:15:00|88212.5|88187.5|88151.5|88126.5|88235|88208.9|88144.1|88105.6|1289
1647595200000|2022-03-18 09:20:00|88151.6|88126.6|88151.8|88126.8|88165.8|88130.7|88113.1|88075.8|1082
1647595500000|2022-03-18 09:25:00|88150.5|88125.5|88140.8|88115.8|88216.2|88179.3|88137|88100.7|1440
1647595800000|2022-03-18 09:30:00|88141|88116|88134.5|88109.5|88153.2|88122.9|88082.6|88034.7|1676
1647596100000|2022-03-18 09:35:00|88146.9|88096.9|88221.3|88171.3|88284.8|88246.7|88135.5|88095.6|1568
1647596400000|2022-03-18 09:40:00|88222.3|88172.3|88200.1|88175.1|88224.6|88185|88162.7|88123|1369
1647596700000|2022-03-18 09:45:00|88199.8|88174.8|88137.6|88112.6|88244.1|88208.7|88131.4|88095|1334
1647597000000|2022-03-18 09:50:00|88138.7|88113.7|88251.1|88226.1|88273.8|88236.8|88138|88106.7|1467
1647597300000|2022-03-18 09:55:00|88251.4|88226.4|88273.9|88223.9|88286.4|88252.3|88210.5|88174.1|1623
1647597600000|2022-03-18 10:00:00|88273.6|88223.6|88256|88231|88309.5|88274.1|88221.1|88188.5|1583
1647597900000|2022-03-18 10:05:00|88255.4|88230.4|88206.4|88156.4|88304.9|88267.8|88190.5|88153.6|1413
1647598200000|2022-03-18 10:10:00|88206.2|88156.2|88201.1|88176.1|88263.2|88228.3|88183.9|88146.6|1443
1647598500000|2022-03-18 10:15:00|88201.9|88176.9|88254.9|88229.9|88278.5|88240.8|88201.9|88165.6|1474
1647598800000|2022-03-18 10:20:00|88255.2|88230.2|88133.9|88083.9|88271.7|88235.2|88108.3|88073.7|1469
1647599100000|2022-03-18 10:25:00|88134.3|88084.3|88086.7|88061.7|88134.5|88097.1|88062.6|88023.5|1408
1647599400000|2022-03-18 10:30:00|88086.3|88061.3|88143.2|88118.2|88159.3|88118.6|88083.9|88045.8|1464
1647599700000|2022-03-18 10:35:00|88140.6|88115.6|88083.4|88058.4|88153|88123.3|88069.4|88035.8|1657
1647600000000|2022-03-18 10:40:00|88069.5|88044.5|88068.6|88043.6|88125.1|88083.9|88020.7|87983.9|1652
1647600300000|2022-03-18 10:45:00|88068.8|88043.8|88123.6|88073.6|88124.9|88086.8|88038.7|88001|1494
1647600600000|2022-03-18 10:50:00|88124.6|88074.6|88122.8|88097.8|88250.3|88217|88113.5|88074.3|1724
1647600900000|2022-03-18 10:55:00|88122.5|88097.5|88114.8|88089.8|88145.2|88107.8|88070.6|88034.6|1572
1647601200000|2022-03-18 11:00:00|88114.7|88089.7|88060.2|88035.2|88152.2|88112.9|88056.9|88019.1|1588
1647601500000|2022-03-18 11:05:00|88060.6|88035.6|88042.4|88017.4|88083.2|88044.8|88040.3|88004.9|1304
1647601800000|2022-03-18 11:10:00|88042.8|88017.8|88135.1|88085.1|88142.5|88104.1|88034.5|88005.8|1313
1647602100000|2022-03-18 11:15:00|88134.7|88084.7|88057.5|88032.5|88142.5|88102.5|88053.5|88016.3|1138
1647602400000|2022-03-18 11:20:00|88057.7|88032.7|88036.9|88011.9|88072.3|88041|88026.3|87992.2|975
1647602700000|2022-03-18 11:25:00|88037.9|88012.9|88043.9|88018.9|88089.8|88052.7|88006.1|87970.4|1114
1647603000000|2022-03-18 11:30:00|88045.9|88020.9|88020.3|87995.3|88062.3|88028.6|87993.8|87965|1296
1647603300000|2022-03-18 11:35:00|88020.7|87995.7|88013.5|87988.5|88031.6|88004.1|87994.8|87967.5|1244
1647603600000|2022-03-18 11:40:00|88013.7|87988.7|88046.4|88021.4|88084.1|88037.3|88009.2|87975|1398
1647603900000|2022-03-18 11:45:00|88044.3|88019.3|88072.2|88047.2|88090.7|88052.6|88022.8|87984.7|1224
1647604200000|2022-03-18 11:50:00|88071.9|88046.9|88096.2|88071.2|88100|88075|88064.2|88039.2|1117
1647604500000|2022-03-18 11:55:00|88096.8|88071.8|88046.2|88021.2|88097.4|88072.4|88040.2|88006.9|1422
1647604800000|2022-03-18 12:00:00|88050.4|88025.4|88017.9|87992.9|88091.9|88053|88017.5|87981.8|1285
1647605100000|2022-03-18 12:05:00|88017.5|87992.5|88067.9|88042.9|88068.5|88043.5|88008.5|87983.5|1167
1647605400000|2022-03-18 12:10:00|88068.5|88043.5|88072.2|88047.2|88074.1|88049.1|88039.8|88014.8|1284
1647605700000|2022-03-18 12:15:00|88072.3|88047.3|88069.9|88019.9|88131.8|88096.2|88053.9|88017.7|1316
1647606000000|2022-03-18 12:20:00|88069.8|88019.8|88022.6|87997.6|88072.1|88033.5|88011.1|87971.3|1678
1647606300000|2022-03-18 12:25:00|88023.3|87998.3|87969.1|87944.1|88026.2|88001.2|87951.4|87910.7|1578
1647606600000|2022-03-18 12:30:00|87969.2|87944.2|87911.9|87886.9|87976.2|87950.6|87862.1|87824.7|1664
1647606900000|2022-03-18 12:35:00|87911.7|87886.7|87946.9|87896.9|87979.5|87942.4|87905.2|87872.3|1254
1647607200000|2022-03-18 12:40:00|87946.5|87896.5|87878.9|87853.9|87949.5|87922.4|87875|87837.5|1409
1647607500000|2022-03-18 12:45:00|87879.1|87854.1|87888.8|87863.8|87918.5|87882.7|87864.8|87829.6|1324
1647607800000|2022-03-18 12:50:00|87889|87864|87962.2|87937.2|88001|87976|87885.8|87860.8|2021
1647608100000|2022-03-18 12:55:00|87964.2|87939.2|87965|87940|87970.5|87945.5|87868.2|87835.7|1814
1647608400000|2022-03-18 13:00:00|87964.4|87939.4|87936.8|87911.8|88002.3|87977.3|87927.4|87889.3|1529
1647608700000|2022-03-18 13:05:00|87936.7|87911.7|88031.5|88006.5|88046.8|88021.8|87934|87909|1784
1647609000000|2022-03-18 13:10:00|88031.1|88006.1|88079.2|88054.2|88108.6|88083.6|88026.9|88001.9|1796
1647609300000|2022-03-18 13:15:00|88078.5|88053.5|88136.3|88111.3|88159.8|88121.9|88050.5|88025.5|1818
1647609600000|2022-03-18 13:20:00|88136.6|88111.6|88109.7|88084.7|88149.5|88114.8|88087.1|88056.5|1473
1647609900000|2022-03-18 13:25:00|88109.5|88084.5|87998.5|87973.5|88109.5|88084.5|87996.4|87971.4|1634
1647610200000|2022-03-18 13:30:00|87998.2|87973.2|87989.3|87964.3|88037.9|87987.9|87975.7|87943.7|1823
1647610500000|2022-03-18 13:35:00|87988.9|87963.9|87908.5|87883.5|87992.1|87967.1|87898|87864|1757
1647610800000|2022-03-18 13:40:00|87907.9|87882.9|87847.7|87822.7|87909.9|87884.9|87804.9|87770.4|1831
1647611100000|2022-03-18 13:45:00|87849.7|87824.7|87819.3|87794.3|87885|87860|87817.6|87780.6|1784
1647611400000|2022-03-18 13:50:00|87820.7|87795.7|87794.9|87769.9|87852.3|87827.3|87785.2|87747.3|1782
1647611700000|2022-03-18 13:55:00|87794.1|87769.1|87736.9|87686.9|87798.7|87769.1|87701.6|87663.9|1782
1647612000000|2022-03-18 14:00:00|87738.2|87688.2|87653.2|87628.2|87758.4|87712.9|87619.7|87588.9|1994
1647612300000|2022-03-18 14:05:00|87653.3|87628.3|87608.1|87583.1|87697|87672|87595.1|87560.7|1813
1647612600000|2022-03-18 14:10:00|87607.9|87582.9|87636.6|87611.6|87666|87631.1|87542.2|87504|2039
1647612900000|2022-03-18 14:15:00|87635.4|87610.4|87653|87628|87672.9|87647.9|87626.5|87600.6|1847
1647613200000|2022-03-18 14:20:00|87652.7|87627.7|87619.3|87594.3|87667.9|87642.9|87597.6|87572.6|1715
1647613500000|2022-03-18 14:25:00|87621.3|87596.3|87630.3|87605.3|87636.4|87611.4|87574.6|87549.6|1630
1647613800000|2022-03-18 14:30:00|87632.3|87607.3|87629.8|87604.8|87661.7|87630.4|87574.8|87549.8|1729
1647614100000|2022-03-18 14:35:00|87631.5|87606.5|87665.9|87640.9|87699.6|87674.6|87627.3|87600.1|1723
1647614400000|2022-03-18 14:40:00|87665.7|87640.7|87687.1|87662.1|87725.9|87689.4|87644.8|87619.8|1580
1647614700000|2022-03-18 14:45:00|87686.3|87661.3|87625.7|87600.7|87696.7|87671.7|87558|87533|1766
1647615000000|2022-03-18 14:50:00|87624.9|87599.9|87686|87661|87720.8|87687.3|87624.9|87599.9|1643
1647615300000|2022-03-18 14:55:00|87686.5|87661.5|87697.9|87672.9|87737.9|87712.9|87686|87656.5|1629
1647615600000|2022-03-18 15:00:00|87697.7|87672.7|87717.5|87667.5|87734|87702.5|87674.5|87648.5|1552
1647615900000|2022-03-18 15:05:00|87718.1|87668.1|87643.5|87593.5|87718.1|87680.1|87632.7|87593.3|1593
1647616200000|2022-03-18 15:10:00|87643.3|87593.3|87629.8|87604.8|87684.5|87652.9|87623.9|87589.6|1613
1647616500000|2022-03-18 15:15:00|87630|87605|87625|87600|87689.5|87645|87603.1|87565|1717
1647616800000|2022-03-18 15:20:00|87626.6|87601.6|87807|87757|87821.9|87785.3|87626.3|87594.4|1840
1647617100000|2022-03-18 15:25:00|87807.3|87757.3|87785.9|87735.9|87840|87799.8|87767.6|87727.9|1557
1647617400000|2022-03-18 15:30:00|87786.6|87736.6|87746.3|87721.3|87827.3|87792.3|87744.8|87707|1287
1647617700000|2022-03-18 15:35:00|87747.8|87722.8|87712.7|87662.7|87766.1|87722.8|87657.7|87607.7|1779
1647618000000|2022-03-18 15:40:00|87711.6|87661.6|87709.6|87659.6|87790.4|87740.4|87664.8|87626.6|1929
1647618300000|2022-03-18 15:45:00|87709.3|87659.3|87706.9|87681.9|87733.3|87688.3|87652|87610.4|1883
1647618600000|2022-03-18 15:50:00|87705.8|87680.8|87626.5|87576.5|87706.3|87681.3|87525|87476.4|1925
1647618900000|2022-03-18 15:55:00|87613.9|87588.9|87544.9|87494.9|87635.8|87599.9|87500.5|87461.3|2137
1647619200000|2022-03-18 16:00:00|87544.4|87494.4|87543.5|87493.5|87596.9|87547.7|87533.7|87484.5|1820
1647619500000|2022-03-18 16:05:00|87549.5|87499.5|87420.1|87370.1|87550.3|87500.3|87415.9|87365.9|1823
1647619800000|2022-03-18 16:10:00|87419.9|87369.9|87425.3|87375.3|87452.6|87402.6|87377.4|87327.4|1979
1647620100000|2022-03-18 16:15:00|87425.5|87375.5|87462.2|87437.2|87485.3|87442.2|87405.3|87359.5|1775
1647620400000|2022-03-18 16:20:00|87462.5|87437.5|87518.6|87468.6|87533|87491.5|87429|87394.3|1545
1647620700000|2022-03-18 16:25:00|87518.1|87468.1|87549.3|87499.3|87553.1|87503.1|87509.8|87459.8|1322
1647621000000|2022-03-18 16:30:00|87549.2|87499.2|87506.8|87456.8|87550.3|87504|87502.2|87452.2|1502
1647621300000|2022-03-18 16:35:00|87508.6|87458.6|87526.5|87476.5|87545|87499.7|87490.9|87440.9|1367
1647621600000|2022-03-18 16:40:00|87529|87479|87515.6|87465.6|87540.4|87490.4|87484.8|87445.2|1667
1647621900000|2022-03-18 16:45:00|87515.2|87465.2|87600.3|87550.3|87613|87563|87514.5|87464.5|1536
1647622200000|2022-03-18 16:50:00|87585.6|87560.6|87532|87482|87607.5|87568.7|87531.8|87481.8|1562
1647622500000|2022-03-18 16:55:00|87534.1|87484.1|87551.8|87501.8|87560.3|87523.8|87527.6|87482.7|1428
1647622800000|2022-03-18 17:00:00|87551.9|87501.9|87558.9|87508.9|87570.4|87523.5|87529|87485.2|1495
1647623100000|2022-03-18 17:05:00|87561|87511|87561.1|87511.1|87592.9|87542.9|87537.3|87487.3|1413
1647623400000|2022-03-18 17:10:00|87561.8|87511.8|87616.2|87566.2|87620.5|87570.5|87557|87507|1270
1647623700000|2022-03-18 17:15:00|87616.1|87566.1|87537.2|87487.2|87625.1|87575.1|87510.5|87476.3|1220
1647624000000|2022-03-18 17:20:00|87537.1|87487.1|87479|87454|87538.5|87488.5|87471.2|87433.4|1191
1647624300000|2022-03-18 17:25:00|87478.6|87453.6|87420.7|87370.7|87492.8|87454|87412.5|87367|1079
1647624600000|2022-03-18 17:30:00|87420.2|87370.2|87403.3|87353.3|87432|87389.7|87349.1|87299.1|1291
1647624900000|2022-03-18 17:35:00|87402.8|87352.8|87436.1|87386.1|87438.5|87388.5|87377.5|87328.6|1001
1647625200000|2022-03-18 17:40:00|87436|87386|87449|87399|87452|87402|87436|87386|854
1647625500000|2022-03-18 17:45:00|87449.3|87399.3|87398.8|87348.8|87456.1|87414.8|87394.7|87344.7|1176
1647625800000|2022-03-18 17:50:00|87399.6|87349.6|87391.1|87341.1|87410.4|87360.4|87379.8|87329.8|1007
1647626100000|2022-03-18 17:55:00|87391|87341|87467.7|87417.7|87470.1|87420.1|87387.7|87337.7|1323
1647626400000|2022-03-18 18:00:00|87468.5|87418.5|87509.5|87459.5|87525.6|87475.6|87463.2|87413.2|1404
1647626700000|2022-03-18 18:05:00|87510.3|87460.3|87553.2|87503.2|87574.9|87524.9|87494.1|87444.1|1053
1647627000000|2022-03-18 18:10:00|87558|87508|87542.5|87492.5|87576.3|87526.3|87531|87487.9|980
1647627300000|2022-03-18 18:15:00|87541.2|87491.2|87576|87526|87579|87532.9|87538.4|87488.4|946
1647627600000|2022-03-18 18:20:00|87577.1|87527.1|87582.7|87532.7|87589.5|87549.3|87561.1|87522.8|1150
1647627900000|2022-03-18 18:25:00|87582.8|87532.8|87584|87534|87600.3|87555|87570.8|87526.9|1086
1647628200000|2022-03-18 18:30:00|87584.7|87534.7|87596.2|87546.2|87602.7|87552.7|87565.4|87530.2|1170
1647628500000|2022-03-18 18:35:00|87597.3|87547.3|87570.6|87520.6|87620.1|87570.1|87547.2|87502.7|1237
1647628800000|2022-03-18 18:40:00|87571.4|87521.4|87580.7|87530.7|87587|87542.5|87541.9|87503.3|1891
1647629100000|2022-03-18 18:45:00|87565.8|87540.8|87601.2|87551.2|87601.2|87556.5|87561|87518.7|1304
1647629400000|2022-03-18 18:50:00|87596.3|87546.3|87588.4|87538.4|87607.9|87566.9|87547.4|87503.2|1064
1647629700000|2022-03-18 18:55:00|87588.5|87538.5|87446.8|87396.8|87588.8|87543.7|87417.8|87370.2|1455
1647630000000|2022-03-18 19:00:00|87446.6|87396.6|87428.8|87378.8|87454.9|87404.9|87366.3|87316.3|1511
1647630300000|2022-03-18 19:05:00|87428.9|87378.9|87349.7|87299.7|87438.4|87402.6|87348.1|87298.1|1248
1647630600000|2022-03-18 19:10:00|87350.4|87300.4|87360.5|87310.5|87372.8|87322.8|87348|87298|1009
1647630900000|2022-03-18 19:15:00|87360.4|87310.4|87363.1|87338.1|87380|87339.4|87344.1|87302.6|816
1647631200000|2022-03-18 19:20:00|87363.4|87338.4|87382.7|87332.7|87389.9|87351.8|87356.3|87321.3|845
1647631500000|2022-03-18 19:25:00|87382.3|87332.3|87378.9|87328.9|87388.2|87348.9|87363.8|87321|943
1647631800000|2022-03-18 19:30:00|87377.7|87327.7|87400.8|87350.8|87405|87355|87363.8|87313.8|1010
1647632100000|2022-03-18 19:35:00|87401.1|87351.1|87446.5|87396.5|87458|87408|87399.8|87349.8|1265
1647632400000|2022-03-18 19:40:00|87446.1|87396.1|87446.9|87396.9|87466.5|87416.5|87439.8|87389.8|955
1647632700000|2022-03-18 19:45:00|87446.7|87396.7|87441.4|87391.4|87451.6|87401.6|87419.5|87369.5|937
1647633000000|2022-03-18 19:50:00|87441.1|87391.1|87457.9|87407.9|87474.7|87424.7|87411.8|87361.8|1094
1647633300000|2022-03-18 19:55:00|87459|87409|87469.2|87419.2|87526.1|87458.1|87415.4|87365.4|1227
1647633600000|2022-03-18 20:00:00|87467.8|87417.8|87475.5|87425.5|87491.5|87441.5|87436.4|87386.4|1075
1647633900000|2022-03-18 20:05:00|87475.8|87425.8|87493.5|87443.5|87500|87450|87459.1|87413.8|710
1647634200000|2022-03-18 20:10:00|87493.3|87443.3|87503.9|87453.9|87516.1|87466.1|87482.2|87432.2|622
1647634500000|2022-03-18 20:15:00|87504.1|87454.1|87512.7|87462.7|87524.1|87474.1|87496.6|87446.6|552
1647634800000|2022-03-18 20:20:00|87513.3|87463.3|87513.3|87463.3|87526.7|87476.7|87505.9|87455.9|504
1647635100000|2022-03-18 20:25:00|87513|87463|87519.1|87469.1|87531.1|87481.1|87510.1|87460.1|516
1647635400000|2022-03-18 20:30:00|87514.1|87464.1|87505.7|87455.7|87522.8|87472.8|87493|87443|298
1647635700000|2022-03-18 20:35:00|87504.6|87454.6|87500.9|87450.9|87509.4|87459.4|87494.5|87444.5|166
1647636000000|2022-03-18 20:40:00|87498.1|87448.1|87502|87452|87508.8|87458.8|87489.6|87439.6|365
1647636300000|2022-03-18 20:45:00|87502.8|87452.8|87505.6|87455.6|87579.1|87462.6|87499.2|87372.9|931
1647636600000|2022-03-18 20:50:00|87506|87456|87575.4|87386.2|87591.6|87467.5|87493|87359|385
1647636900000|2022-03-18 20:55:00|87486.5|87436.5|87519.5|87319.5|87552.7|87436.5|87486.5|87314.8|331
1647810000000|2022-03-20 21:00:00|87538.5|87318.5|87607.5|87382.5|87609.9|87384.9|87538.5|87318.5|6
1647810300000|2022-03-20 21:05:00|87607.9|87382.9|87595.7|87370.7|87607.9|87382.9|87595.7|87370.7|4
1647810600000|2022-03-20 21:10:00|87632.9|87407.9|87628.2|87403.2|87641.2|87416.2|87595.1|87370.1|23
1647810900000|2022-03-20 21:15:00|87641.2|87416.2|87597|87372|87642.4|87417.4|87589.3|87364.3|44
1647811200000|2022-03-20 21:20:00|87597.1|87372.1|87605.5|87380.5|87645.1|87420.1|87596.8|87371.8|50
1647811500000|2022-03-20 21:25:00|87599.8|87374.8|87642.3|87417.3|87655.3|87430.3|87599.8|87374.8|64
1647811800000|2022-03-20 21:30:00|87621.5|87396.5|87608.5|87383.5|87655.9|87430.9|87598.7|87373.7|114
1647812100000|2022-03-20 21:35:00|87608.6|87383.6|87629.3|87404.3|87658.9|87433.9|87600.1|87375.1|104
1647812400000|2022-03-20 21:40:00|87611.8|87386.8|87638.7|87413.7|87679.3|87454.3|87609.8|87384.8|102
1647812700000|2022-03-20 21:45:00|87639.8|87414.8|87630|87405|87708.9|87483.9|87620.3|87395.3|147
1647813000000|2022-03-20 21:50:00|87629.5|87404.5|87638.7|87413.7|87721.9|87496.9|87629.2|87404.2|122
1647813300000|2022-03-20 21:55:00|87653.6|87428.6|87677.5|87452.5|87678|87453|87638.5|87413.5|105
1647813600000|2022-03-20 22:00:00|87669.6|87444.6|87675.6|87475.6|87690.9|87476|87596|87371|391
1647813900000|2022-03-20 22:05:00|87675.5|87475.5|87629.5|87429.5|87675.5|87475.5|87585.2|87385.2|618
1647814200000|2022-03-20 22:10:00|87632.8|87432.8|87599.1|87399.1|87635.5|87448.3|87596.8|87396.8|376
1647814500000|2022-03-20 22:15:00|87599.2|87399.2|87493.8|87293.8|87599.8|87399.8|87490.2|87293.8|633
1647814800000|2022-03-20 22:20:00|87494.1|87294.1|87523.3|87323.3|87524.5|87345.6|87487|87292.6|431
1647815100000|2022-03-20 22:25:00|87523.4|87323.4|87524|87324|87550.1|87372.9|87492.9|87306.9|539
1647815400000|2022-03-20 22:30:00|87529.9|87329.9|87527.7|87365.7|87582.8|87422.5|87455.9|87319.9|1193
1647815700000|2022-03-20 22:35:00|87520.9|87370.1|87505|87372.3|87542|87421.5|87443.2|87322.6|908
1647816000000|2022-03-20 22:40:00|87505.8|87372.8|87550.6|87394.7|87575.6|87453.5|87456.5|87337.4|893
1647816300000|2022-03-20 22:45:00|87538.9|87404.9|87554.9|87421.6|87605.4|87473.3|87493.5|87374.7|505
1647816600000|2022-03-20 22:50:00|87560.5|87415.5|87595.4|87407.4|87606.3|87482.4|87516.9|87388.2|487
1647816900000|2022-03-20 22:55:00|87598.9|87398.9|87565.4|87437.9|87607.2|87483|87526|87393|395
1647817200000|2022-03-20 23:00:00|87533.2|87483.2|87579|87422.5|87604.3|87486.3|87516.7|87401.2|536
1647817500000|2022-03-20 23:05:00|87574.9|87426.6|87579.1|87429|87601.8|87487.1|87517.5|87396.2|709
1647817800000|2022-03-20 23:10:00|87581.9|87424.6|87528.5|87478.5|87603.4|87492.1|87508.9|87404.2|632
1647818100000|2022-03-20 23:15:00|87529|87479|87545.3|87495.3|87586.8|87504|87515.3|87429.4|894
1647818400000|2022-03-20 23:20:00|87585.6|87454.2|87599.8|87421.8|87605.7|87508.9|87534.6|87416.2|454
1647818700000|2022-03-20 23:25:00|87540.6|87490.6|87539.9|87489.9|87585.2|87498.9|87531|87431.5|408
1647819000000|2022-03-20 23:30:00|87539.5|87489.5|87546.2|87496.2|87589.5|87504.4|87532.5|87454.3|599
1647819300000|2022-03-20 23:35:00|87544.9|87494.9|87541.5|87491.5|87591.7|87505.4|87531.6|87435.2|381
1647819600000|2022-03-20 23:40:00|87538.7|87488.7|87541|87491|87560.9|87510.9|87520.3|87470.3|395
1647819900000|2022-03-20 23:45:00|87540.4|87490.4|87573.9|87523.9|87620|87530.3|87536.3|87467.1|454
1647820200000|2022-03-20 23:50:00|87573.8|87523.8|87574.1|87524.1|87586.9|87536.9|87567.5|87517.5|913
1647820500000|2022-03-20 23:55:00|87574.3|87524.3|87579.8|87529.8|87605.9|87536|87567.8|87474.4|589
1647820800000|2022-03-21 00:00:00|87581.4|87531.4|87566.7|87516.7|87652.9|87573.8|87558.4|87480.4|811
1647821100000|2022-03-21 00:05:00|87567.7|87517.7|87585.7|87535.7|87591.5|87541.5|87563.6|87513.6|535
1647821400000|2022-03-21 00:10:00|87585.3|87535.3|87565.6|87515.6|87592.4|87542.4|87562.1|87512.1|538
1647821700000|2022-03-21 00:15:00|87565.7|87515.7|87570.2|87520.2|87593.9|87543.9|87552.7|87502.7|612
1647822000000|2022-03-21 00:20:00|87571.7|87521.7|87534.2|87484.2|87593.6|87543.6|87529.4|87479.4|595
1647822300000|2022-03-21 00:25:00|87539.1|87489.1|87554.4|87504.4|87571.9|87513.6|87525.3|87445.3|577
1647822600000|2022-03-21 00:30:00|87554.8|87504.8|87464.4|87414.4|87582|87520.9|87453.2|87383.7|708
1647822900000|2022-03-21 00:35:00|87464.3|87414.3|87449.3|87399.3|87469.3|87419.3|87448|87398|631
1647823200000|2022-03-21 00:40:00|87449.2|87399.2|87444.1|87394.1|87461.6|87411.6|87439.4|87389.4|562
1647823500000|2022-03-21 00:45:00|87445.9|87395.9|87454.4|87404.4|87458.5|87408.5|87436.8|87386.8|489
1647823800000|2022-03-21 00:50:00|87454.6|87404.6|87462.5|87412.5|87472.3|87422.3|87449.2|87399.2|581
1647824100000|2022-03-21 00:55:00|87462.8|87412.8|87464.5|87414.5|87468.3|87418.3|87448.3|87398.3|771
1647824400000|2022-03-21 01:00:00|87466.1|87416.1|87436.5|87386.5|87477.6|87427.6|87429.7|87379.7|768
1647824700000|2022-03-21 01:05:00|87437.7|87387.7|87404.6|87354.6|87447.9|87397.9|87390.4|87340.4|527
1647825000000|2022-03-21 01:10:00|87404.5|87354.5|87443.8|87393.8|87446.9|87396.9|87404.5|87354.5|541
1647825300000|2022-03-21 01:15:00|87443.9|87393.9|87437.1|87387.1|87448|87398|87420.4|87370.4|456
1647825600000|2022-03-21 01:20:00|87439.1|87389.1|87458.2|87408.2|87466.4|87416.4|87430.2|87380.2|615
1647825900000|2022-03-21 01:25:00|87458.5|87408.5|87423.9|87373.9|87461.1|87411.1|87414.6|87364.6|464
1647826200000|2022-03-21 01:30:00|87423.4|87373.4|87431.1|87381.1|87438.5|87388.5|87417.2|87367.2|492
1647826500000|2022-03-21 01:35:00|87429.3|87379.3|87421.2|87371.2|87435.8|87385.8|87419.7|87369.7|515
1647826800000|2022-03-21 01:40:00|87421.3|87371.3|87431.6|87381.6|87433.6|87383.6|87415.1|87365.1|446
1647827100000|2022-03-21 01:45:00|87432.1|87382.1|87439.9|87389.9|87457|87407|87423.5|87373.5|582
1647827400000|2022-03-21 01:50:00|87440|87390|87463.3|87413.3|87464.7|87414.7|87437.3|87387.3|785
1647827700000|2022-03-21 01:55:00|87463|87413|87463.1|87413.1|87466|87416|87451.2|87401.2|537
1647828000000|2022-03-21 02:00:00|87463.2|87413.2|87463.6|87413.6|87473|87423|87444.2|87394.2|801
1647828300000|2022-03-21 02:05:00|87464|87414|87466.3|87416.3|87484.2|87434.2|87459.7|87409.7|738
1647828600000|2022-03-21 02:10:00|87467.2|87417.2|87453.6|87403.6|87475.8|87425.8|87441.4|87391.4|730
1647828900000|2022-03-21 02:15:00|87453|87403|87452.9|87402.9|87458.5|87408.5|87444.8|87394.8|481
1647829200000|2022-03-21 02:20:00|87452.4|87402.4|87439.1|87389.1|87456.5|87406.5|87437|87387|563
1647829500000|2022-03-21 02:25:00|87439.5|87389.5|87447.9|87397.9|87448.7|87398.7|87423.3|87373.3|523
1647829800000|2022-03-21 02:30:00|87448.3|87398.3|87452.3|87402.3|87455.2|87405.2|87441.3|87391.3|465
1647830100000|2022-03-21 02:35:00|87453.6|87403.6|87445.9|87395.9|87455.7|87405.7|87439.2|87389.2|464
1647830400000|2022-03-21 02:40:00|87446|87396|87433.7|87383.7|87453.5|87403.5|87433.6|87383.6|472
1647830700000|2022-03-21 02:45:00|87435.1|87385.1|87439.6|87389.6|87451|87401|87431.2|87381.2|494
1647831000000|2022-03-21 02:50:00|87439.2|87389.2|87431.8|87381.8|87448.6|87398.6|87431.8|87381.8|1332
1647831300000|2022-03-21 02:55:00|87431.9|87381.9|87429.2|87379.2|87441.2|87391.2|87420.3|87370.3|1366
1647831600000|2022-03-21 03:00:00|87429.5|87379.5|87430.1|87380.1|87435.9|87385.9|87422|87372|680
1647831900000|2022-03-21 03:05:00|87430.7|87380.7|87422.5|87372.5|87436|87386|87421.5|87371.5|671
1647832200000|2022-03-21 03:10:00|87422.9|87372.9|87429|87379|87430.3|87380.3|87408.2|87358.2|570
1647832500000|2022-03-21 03:15:00|87428.9|87378.9|87436.8|87386.8|87438.7|87388.7|87414|87364|606
1647832800000|2022-03-21 03:20:00|87436.7|87386.7|87437.6|87387.6|87451.6|87401.6|87434.9|87384.9|601
1647833100000|2022-03-21 03:25:00|87437.4|87387.4|87429.7|87379.7|87444.1|87394.1|87426|87376|431
1647833400000|2022-03-21 03:30:00|87429.9|87379.9|87443.6|87393.6|87447.8|87397.8|87429.9|87379.9|400
1647833700000|2022-03-21 03:35:00|87443.4|87393.4|87441.5|87391.5|87456.1|87406.1|87433.3|87383.3|363
1647834000000|2022-03-21 03:40:00|87443|87393|87432.9|87382.9|87451|87401|87428.3|87378.3|323
1647834300000|2022-03-21 03:45:00|87433.5|87383.5|87448.1|87398.1|87454.1|87404.1|87430.6|87380.6|473
1647834600000|2022-03-21 03:50:00|87448.5|87398.5|87445.7|87395.7|87453.2|87403.2|87439.5|87389.5|295
1647834900000|2022-03-21 03:55:00|87442.2|87392.2|87460.9|87410.9|87464.8|87414.8|87440.2|87390.2|456
1647835200000|2022-03-21 04:00:00|87460.6|87410.6|87470.4|87420.4|87474.8|87424.8|87455.5|87405.5|391
1647835500000|2022-03-21 04:05:00|87464|87414|87474|87424|87479.4|87429.4|87464|87414|337
1647835800000|2022-03-21 04:10:00|87475.2|87425.2|87477.8|87427.8|87482.1|87432.1|87469.8|87419.8|307
1647836100000|2022-03-21 04:15:00|87477.6|87427.6|87475.7|87425.7|87483.7|87433.7|87468.1|87418.1|440
1647836400000|2022-03-21 04:20:00|87475.6|87425.6|87469.7|87419.7|87479.6|87429.6|87468.3|87418.3|396
1647836700000|2022-03-21 04:25:00|87470.5|87420.5|87472.7|87422.7|87486.5|87436.5|87468.7|87418.7|407
1647837000000|2022-03-21 04:30:00|87472.6|87422.6|87480.2|87430.2|87482.1|87432.1|87467.8|87417.8|403
1647837300000|2022-03-21 04:35:00|87479.8|87429.8|87485.5|87435.5|87489.1|87439.1|87472.7|87422.7|415
1647837600000|2022-03-21 04:40:00|87483.1|87433.1|87478.8|87428.8|87487.5|87437.5|87468.2|87418.2|344
1647837900000|2022-03-21 04:45:00|87478.1|87428.1|87475.9|87425.9|87483|87433|87470.6|87420.6|352
1647838200000|2022-03-21 04:50:00|87476.2|87426.2|87474.4|87424.4|87482.3|87432.3|87471.3|87421.3|430
1647838500000|2022-03-21 04:55:00|87474.8|87424.8|87497.5|87447.5|87499.2|87449.2|87469.1|87419.1|412
1647838800000|2022-03-21 05:00:00|87497.4|87447.4|87520|87470|87520|87470|87458.4|87408.4|517
1647839100000|2022-03-21 05:05:00|87519.4|87469.4|87515.8|87465.8|87523.7|87473.7|87506.6|87456.6|489
1647839400000|2022-03-21 05:10:00|87515.6|87465.6|87538.4|87488.4|87539.3|87489.3|87511.5|87461.5|553
1647839700000|2022-03-21 05:15:00|87538.8|87488.8|87559.8|87509.8|87566.2|87516.2|87535.7|87485.7|498
1647840000000|2022-03-21 05:20:00|87559.6|87509.6|87581.6|87531.6|87581.9|87531.9|87556.3|87506.3|430
1647840300000|2022-03-21 05:25:00|87581.7|87531.7|87579.1|87529.1|87590.5|87540.5|87569.6|87519.6|429
1647840600000|2022-03-21 05:30:00|87579.9|87529.9|87587.8|87537.8|87593|87543|87574.6|87524.6|515
1647840900000|2022-03-21 05:35:00|87586.7|87536.7|87574.5|87524.5|87592.9|87542.9|87569.7|87519.7|450
1647841200000|2022-03-21 05:40:00|87573.9|87523.9|87583.7|87533.7|87596.4|87546.4|87573|87523|516
1647841500000|2022-03-21 05:45:00|87583.1|87533.1|87570.4|87520.4|87585.9|87535.9|87559.3|87509.3|618
1647841800000|2022-03-21 05:50:00|87570.2|87520.2|87539.3|87489.3|87571|87521|87531.9|87481.9|742
1647842100000|2022-03-21 05:55:00|87538.4|87488.4|87473.3|87423.3|87541.4|87491.4|87454.5|87404.5|585
1647842400000|2022-03-21 06:00:00|87473.9|87423.9|87472.7|87422.7|87480.3|87430.3|87449.9|87399.9|733
1647842700000|2022-03-21 06:05:00|87473.5|87423.5|87493.5|87443.5|87509.8|87459.8|87466.1|87416.1|781
1647843000000|2022-03-21 06:10:00|87494.1|87444.1|87534.3|87484.3|87542.1|87492.1|87492.9|87442.9|771
1647843300000|2022-03-21 06:15:00|87533.8|87483.8|87507.8|87457.8|87540.1|87490.1|87501.8|87451.8|529
1647843600000|2022-03-21 06:20:00|87508|87458|87493.9|87443.9|87516.6|87466.6|87493.7|87443.7|607
1647843900000|2022-03-21 06:25:00|87493.8|87443.8|87497.6|87447.6|87505.1|87455.1|87491.6|87441.6|684
1647844200000|2022-03-21 06:30:00|87495.4|87445.4|87511.5|87461.5|87537.7|87487.7|87464.1|87414.1|467
1647844500000|2022-03-21 06:35:00|87511.6|87461.6|87498.1|87448.1|87511.6|87461.6|87480.9|87430.9|571
1647844800000|2022-03-21 06:40:00|87497.6|87447.6|87515.1|87465.1|87515.7|87465.7|87496|87446|417
1647845100000|2022-03-21 06:45:00|87514.3|87464.3|87545.7|87495.7|87546.7|87496.7|87512.9|87462.9|534
1647845400000|2022-03-21 06:50:00|87544.8|87494.8|87603|87553|87609.4|87559.4|87544.7|87494.7|603
1647845700000|2022-03-21 06:55:00|87601.6|87551.6|87614.6|87564.6|87658.4|87608.4|87579.8|87494.8|866
1647846000000|2022-03-21 07:00:00|87614.2|87564.2|87558.8|87508.8|87643.2|87607|87538.3|87495.6|1223
1647846300000|2022-03-21 07:05:00|87559.2|87509.2|87506.8|87456.8|87581|87544.2|87472.5|87438.3|1048
1647846600000|2022-03-21 07:10:00|87505.9|87455.9|87444.1|87419.1|87513.4|87476|87422.5|87384.5|1285
1647846900000|2022-03-21 07:15:00|87443.5|87418.5|87500.8|87475.8|87512.1|87478.8|87424.9|87391.1|1454
1647847200000|2022-03-21 07:20:00|87500.3|87475.3|87530.5|87505.5|87545.9|87513.1|87489.1|87452.8|1457
1647847500000|2022-03-21 07:25:00|87533.3|87508.3|87577|87527|87577.9|87541.1|87503.6|87465.7|1453
1647847800000|2022-03-21 07:30:00|87577.5|87527.5|87534.3|87509.3|87589.5|87552|87525.5|87490.6|1133
1647848100000|2022-03-21 07:35:00|87535.3|87510.3|87494.9|87469.9|87564.9|87528.7|87490.9|87456.6|952
1647848400000|2022-03-21 07:40:00|87494.5|87469.5|87465.6|87440.6|87527.3|87494.6|87463.9|87438.9|995
1647848700000|2022-03-21 07:45:00|87465.3|87440.3|87436.7|87411.7|87466.4|87441.4|87396.6|87371.6|1384
1647849000000|2022-03-21 07:50:00|87434.3|87409.3|87431.9|87406.9|87460.8|87427.1|87393.1|87368.1|1158
1647849300000|2022-03-21 07:55:00|87432.9|87407.9|87439.2|87414.2|87468.5|87438.3|87398.9|87373.9|1305
1647849600000|2022-03-21 08:00:00|87436|87411|87416.7|87391.7|87447.8|87414.5|87355.3|87322.5|1640
1647849900000|2022-03-21 08:05:00|87415.5|87390.5|87366.7|87341.7|87484|87447.1|87363.6|87338.6|1432
1647850200000|2022-03-21 08:10:00|87366.8|87341.8|87356.6|87331.6|87372.7|87342.1|87320.6|87285.3|1383
1647850500000|2022-03-21 08:15:00|87361.8|87336.8|87317.9|87292.9|87409.9|87384.9|87305.6|87280.6|1426
1647850800000|2022-03-21 08:20:00|87317.7|87292.7|87316.8|87291.8|87345.1|87320.1|87284.4|87259.4|1400
1647851100000|2022-03-21 08:25:00|87316.4|87291.4|87328.9|87303.9|87358.4|87333.4|87304.9|87279.9|1363
1647851400000|2022-03-21 08:30:00|87329|87304|87365|87340|87366.8|87341.8|87278.2|87250.8|1303
1647851700000|2022-03-21 08:35:00|87364.8|87339.8|87348.1|87323.1|87381.2|87351.2|87334.2|87309.2|1260
1647852000000|2022-03-21 08:40:00|87347.9|87322.9|87343.3|87318.3|87374.1|87349.1|87323.4|87298.4|1285
1647852300000|2022-03-21 08:45:00|87343|87318|87323.3|87298.3|87355.8|87329.3|87306.3|87281.3|1234
1647852600000|2022-03-21 08:50:00|87323.6|87298.6|87344.6|87319.6|87355.3|87330.3|87311.7|87286.2|1118
1647852900000|2022-03-21 08:55:00|87344.9|87319.9|87425.6|87400.6|87453.9|87417.6|87342.7|87317.7|1384
1647853200000|2022-03-21 09:00:00|87425.3|87400.3|87447.6|87422.6|87459.8|87425.8|87418.5|87393.5|1229
1647853500000|2022-03-21 09:05:00|87447|87422|87355.1|87330.1|87504.2|87466.6|87327|87290.6|1739
1647853800000|2022-03-21 09:10:00|87356.6|87331.6|87375.6|87350.6|87383.8|87358.8|87321|87296|1514
1647854100000|2022-03-21 09:15:00|87375.4|87350.4|87383.4|87358.4|87406.2|87381.2|87364.8|87339.8|1233
1647854400000|2022-03-21 09:20:00|87383.5|87358.5|87388.7|87363.7|87408.2|87376.7|87375.6|87345.7|1235
1647854700000|2022-03-21 09:25:00|87388.2|87363.2|87427.9|87402.9|87435.5|87404.7|87366.2|87341.2|1199
1647855000000|2022-03-21 09:30:00|87427.7|87402.7|87419.1|87394.1|87435.3|87410.3|87404|87379|1042
1647855300000|2022-03-21 09:35:00|87419.2|87394.2|87409.8|87384.8|87438.9|87413.9|87397.9|87372.9|1153
1647855600000|2022-03-21 09:40:00|87409.9|87384.9|87395.6|87370.6|87425|87400|87379.7|87354.4|1127
1647855900000|2022-03-21 09:45:00|87395.7|87370.7|87357.9|87332.9|87409.2|87384.2|87345.7|87320.7|1385
1647856200000|2022-03-21 09:50:00|87358.3|87333.3|87493.9|87468.9|87493.9|87468.9|87355.9|87330.9|1407
1647856500000|2022-03-21 09:55:00|87494.8|87469.8|87553.1|87528.1|87557.7|87532.7|87478.7|87445|1351
1647856800000|2022-03-21 10:00:00|87552.6|87527.6|87511.8|87486.8|87590.7|87559.5|87504|87479|1191
1647857100000|2022-03-21 10:05:00|87511.7|87486.7|87547.6|87522.6|87559.7|87532.7|87505.6|87479.1|1126
1647857400000|2022-03-21 10:10:00|87547.9|87522.9|87533.6|87508.6|87573.2|87548.2|87532.8|87507.8|1064
1647857700000|2022-03-21 10:15:00|87533.8|87508.8|87505.3|87480.3|87570|87541|87504.8|87476.3|1079
1647858000000|2022-03-21 10:20:00|87505.6|87480.6|87573.3|87548.3|87589.5|87551.8|87496.5|87471.5|1064
1647858300000|2022-03-21 10:25:00|87573.5|87548.5|87554.9|87529.9|87606.6|87581.6|87519|87494|1243
1647858600000|2022-03-21 10:30:00|87556.2|87531.2|87562.2|87537.2|87590.4|87560.7|87544.1|87516.4|1199
1647858900000|2022-03-21 10:35:00|87562.3|87537.3|87505.9|87455.9|87562.4|87537.4|87489.9|87455.9|975
1647859200000|2022-03-21 10:40:00|87494.6|87469.6|87432.2|87407.2|87495.3|87470.3|87425|87400|1139
1647859500000|2022-03-21 10:45:00|87433|87408|87432.7|87407.7|87456.3|87428.5|87418|87393|966
1647859800000|2022-03-21 10:50:00|87432.1|87407.1|87423.4|87398.4|87448.8|87423.8|87389.7|87364.7|1167
1647860100000|2022-03-21 10:55:00|87424.2|87399.2|87485.9|87460.9|87486.7|87461.7|87414.2|87389.2|1106
1647860400000|2022-03-21 11:00:00|87486.4|87461.4|87514|87489|87523.5|87498.5|87462.8|87437.8|1464
1647860700000|2022-03-21 11:05:00|87513.3|87488.3|87546.4|87521.4|87547.8|87522.8|87493.1|87468.1|1287
1647861000000|2022-03-21 11:10:00|87546.2|87521.2|87523.8|87498.8|87619|87589.6|87510.1|87482.8|1548
1647861300000|2022-03-21 11:15:00|87523.9|87498.9|87538.3|87513.3|87571.8|87537.9|87501.3|87476.3|1364
1647861600000|2022-03-21 11:20:00|87538.1|87513.1|87523.8|87498.8|87563.3|87538.3|87498.2|87473.2|1300
1647861900000|2022-03-21 11:25:00|87523.7|87498.7|87584.6|87559.6|87590.2|87565.2|87446.7|87421.7|1450
1647862200000|2022-03-21 11:30:00|87587.1|87562.1|87524.7|87499.7|87598.6|87573.6|87516.8|87491.8|1489
1647862500000|2022-03-21 11:35:00|87524.6|87499.6|87483.4|87458.4|87525.2|87500.2|87464.6|87439.6|1231
1647862800000|2022-03-21 11:40:00|87481.9|87456.9|87438.3|87413.3|87502.1|87477.1|87438.3|87413.3|1192
1647863100000|2022-03-21 11:45:00|87451.5|87401.5|87456.8|87431.8|87460.5|87433.7|87414.8|87381.9|1152
1647863400000|2022-03-21 11:50:00|87457|87432|87503.3|87478.3|87523|87487.2|87452.6|87417.1|1067
1647863700000|2022-03-21 11:55:00|87499|87474|87500.4|87475.4|87510.1|87485.1|87447.6|87422.6|1337
1647864000000|2022-03-21 12:00:00|87499.4|87474.4|87500.2|87450.2|87506|87478.4|87443|87406.7|1472
1647864300000|2022-03-21 12:05:00|87501.1|87451.1|87522.9|87472.9|87528.2|87489.7|87458.4|87416.2|1373
1647864600000|2022-03-21 12:10:00|87520.7|87470.7|87554.1|87504.1|87562.4|87525.2|87475.5|87439.3|1421
1647864900000|2022-03-21 12:15:00|87545.2|87520.2|87512.6|87487.6|87557.9|87522.3|87504.5|87458.5|1246
1647865200000|2022-03-21 12:20:00|87508.5|87483.5|87540|87515|87564|87528.8|87492.2|87442.2|1491
1647865500000|2022-03-21 12:25:00|87539.6|87514.6|87580.6|87530.6|87595.2|87554.4|87530.5|87500.3|1533
1647865800000|2022-03-21 12:30:00|87580.7|87530.7|87518|87468|87597.9|87558.6|87510.4|87468|1388
1647866100000|2022-03-21 12:35:00|87519.7|87469.7|87564.9|87514.9|87600.6|87561.5|87509.1|87469.7|1016
1647866400000|2022-03-21 12:40:00|87564.2|87514.2|87507.5|87482.5|87585.7|87546.2|87491.5|87455.3|1248
1647866700000|2022-03-21 12:45:00|87506.8|87481.8|87437.3|87412.3|87522.8|87486.3|87435.1|87405.2|1401
1647867000000|2022-03-21 12:50:00|87437.1|87412.1|87425.9|87400.9|87477.5|87448.2|87419.8|87394.2|1426
1647867300000|2022-03-21 12:55:00|87429.2|87404.2|87503.9|87453.9|87514.4|87475|87421.4|87391|1596
1647867600000|2022-03-21 13:00:00|87502.8|87452.8|87527.8|87477.8|87540.1|87502.6|87477.2|87440.9|1486
1647867900000|2022-03-21 13:05:00|87527.5|87477.5|87418.4|87368.4|87546.1|87507.3|87408.6|87366.3|1434
1647868200000|2022-03-21 13:10:00|87418.1|87368.1|87500.5|87475.5|87516.6|87480.2|87404.5|87366.9|1316
1647868500000|2022-03-21 13:15:00|87500.6|87475.6|87450.7|87400.7|87544.3|87500.9|87424.4|87374.4|1445
1647868800000|2022-03-21 13:20:00|87439.2|87414.2|87512.3|87462.3|87514.3|87477.4|87424.7|87385.9|1457
1647869100000|2022-03-21 13:25:00|87498.8|87473.8|87444.8|87419.8|87530.6|87487.5|87441.8|87407.7|1523
1647869400000|2022-03-21 13:30:00|87443.9|87418.9|87422.3|87372.3|87509.5|87468.9|87416.2|87366.2|1716
1647869700000|2022-03-21 13:35:00|87419.5|87369.5|87394.2|87344.2|87444.2|87394.2|87372.6|87322.6|1537
1647870000000|2022-03-21 13:40:00|87394.4|87344.4|87408.3|87383.3|87440.6|87404.6|87373.5|87330.6|1602
1647870300000|2022-03-21 13:45:00|87407.7|87382.7|87393.4|87368.4|87419.1|87384.8|87374.9|87337.6|1354
1647870600000|2022-03-21 13:50:00|87390.9|87365.9|87427.7|87402.7|87442.3|87411|87362.3|87322.5|1262
1647870900000|2022-03-21 13:55:00|87427.3|87402.3|87435.5|87385.5|87435.9|87402.3|87380|87336.5|1361
1647871200000|2022-03-21 14:00:00|87435.9|87385.9|87367.2|87342.2|87475.7|87436.9|87355.1|87324|1544
1647871500000|2022-03-21 14:05:00|87366.9|87341.9|87418.7|87393.7|87456.6|87418.1|87354.1|87318.9|1650
1647871800000|2022-03-21 14:10:00|87418.9|87393.9|87392.5|87342.5|87432.8|87397.9|87368.4|87335.4|1591
1647872100000|2022-03-21 14:15:00|87392.1|87342.1|87376.1|87326.1|87419.9|87382.3|87346.2|87305.3|1625
1647872400000|2022-03-21 14:20:00|87378|87328|87443.3|87393.3|87493.2|87455.2|87373.4|87328|1764
1647872700000|2022-03-21 14:25:00|87446|87396|87443.5|87393.5|87471.5|87432.3|87385|87344.5|1622
1647873000000|2022-03-21 14:30:00|87443.2|87393.2|87487.8|87437.8|87506.9|87463.3|87430.7|87391.1|1584
1647873300000|2022-03-21 14:35:00|87485.7|87435.7|87470|87420|87506.8|87465.1|87453.4|87415.1|1383
1647873600000|2022-03-21 14:40:00|87469.5|87419.5|87430.3|87405.3|87470.6|87430.9|87423.6|87386.9|1476
1647873900000|2022-03-21 14:45:00|87429.8|87404.8|87410.9|87385.9|87458.3|87422.4|87370.8|87331.7|1404
1647874200000|2022-03-21 14:50:00|87409.8|87384.8|87373.6|87323.6|87425|87387.8|87361.8|87322.3|1520
1647874500000|2022-03-21 14:55:00|87374.9|87324.9|87355.4|87330.4|87386.8|87349.1|87346.8|87309.5|1445
1647874800000|2022-03-21 15:00:00|87355.3|87330.3|87340.5|87315.5|87386.4|87348.6|87279.8|87249.4|1645
1647875100000|2022-03-21 15:05:00|87341.5|87316.5|87381.7|87356.7|87416|87387|87334.7|87309.7|1454
1647875400000|2022-03-21 15:10:00|87380.1|87355.1|87314.3|87289.3|87392.1|87367.1|87301.4|87261.3|1469
1647875700000|2022-03-21 15:15:00|87313.8|87288.8|87363.1|87338.1|87384.1|87351.1|87307.4|87268.3|1359
1647876000000|2022-03-21 15:20:00|87365|87340|87329.9|87304.9|87371.9|87346.9|87314.9|87287.9|1344
1647876300000|2022-03-21 15:25:00|87329|87304|87371.6|87346.6|87384.6|87350|87324.1|87299.1|1269
1647876600000|2022-03-21 15:30:00|87368.9|87343.9|87334.6|87309.6|87393.4|87356.7|87330.1|87298.4|1491
1647876900000|2022-03-21 15:35:00|87334.8|87309.8|87350|87325|87374|87340.2|87328.6|87303.6|1272
1647877200000|2022-03-21 15:40:00|87350.2|87325.2|87362.4|87312.4|87370.3|87334.9|87303.1|87266.9|1461
1647877500000|2022-03-21 15:45:00|87361.8|87311.8|87313.1|87288.1|87361.8|87320|87312.3|87281.2|1495
1647877800000|2022-03-21 15:50:00|87312.3|87287.3|87289.5|87264.5|87317.3|87290|87280|87244|1615
1647878100000|2022-03-21 15:55:00|87289.4|87264.4|87280|87230|87320.4|87286.7|87250.5|87221.4|1731
1647878400000|2022-03-21 16:00:00|87280.6|87230.6|87268.7|87218.7|87299|87254.3|87221.9|87174|1748
1647878700000|2022-03-21 16:05:00|87266.1|87216.1|87206.8|87156.8|87294.3|87244.3|87200.7|87150.7|1542
1647879000000|2022-03-21 16:10:00|87204.8|87154.8|87249.2|87199.2|87256.2|87206.2|87190.6|87141.4|1645
1647879300000|2022-03-21 16:15:00|87249.1|87199.1|87287.8|87237.8|87327|87278|87232.9|87182.9|1647
1647879600000|2022-03-21 16:20:00|87286.7|87236.7|87294.3|87244.3|87321.9|87282.3|87229.6|87191.2|1700
1647879900000|2022-03-21 16:25:00|87293.7|87243.7|87322.6|87272.6|87329.7|87279.7|87263|87225.9|1726
1647880200000|2022-03-21 16:30:00|87323.1|87273.1|87351.2|87301.2|87415.4|87375.6|87323.1|87273.1|2117
1647880500000|2022-03-21 16:35:00|87351.1|87301.1|87316.3|87266.3|87378.5|87328.5|87301.7|87257.4|2147
1647880800000|2022-03-21 16:40:00|87316.2|87266.2|87275.2|87225.2|87332.3|87282.3|87260.4|87214.5|1862
1647881100000|2022-03-21 16:45:00|87275.3|87225.3|87250.7|87200.7|87303.9|87253.9|87231.7|87181.7|1816
1647881400000|2022-03-21 16:50:00|87249.9|87199.9|87327.5|87277.5|87368.1|87318.1|87243.8|87193.8|2058
1647881700000|2022-03-21 16:55:00|87329.5|87279.5|87378|87328|87406.9|87356.9|87324.2|87274.2|1904
1647882000000|2022-03-21 17:00:00|87377.9|87327.9|87418.5|87368.5|87423.2|87373.2|87370.1|87320.1|1891
1647882300000|2022-03-21 17:05:00|87417.4|87367.4|87439.3|87389.3|87443.9|87393.9|87408|87358|1670
1647882600000|2022-03-21 17:10:00|87439.1|87389.1|87511.7|87461.7|87528.2|87478.2|87434.1|87384.1|1897
1647882900000|2022-03-21 17:15:00|87512.6|87462.6|87741.2|87691.2|87744.3|87694.3|87509.2|87459.2|1996
1647883200000|2022-03-21 17:20:00|87741.3|87691.3|87685.5|87635.5|87765.8|87715.8|87665.8|87615.8|1816
1647883500000|2022-03-21 17:25:00|87688.3|87638.3|87617.8|87567.8|87689|87639|87617.7|87567.7|1713
1647883800000|2022-03-21 17:30:00|87617.9|87567.9|87542.6|87492.6|87646.3|87596.3|87540.4|87490.4|1819
1647884100000|2022-03-21 17:35:00|87544.4|87494.4|87599.1|87549.1|87621.8|87571.8|87544.4|87494.4|1527
1647884400000|2022-03-21 17:40:00|87599.9|87549.9|87607|87557|87658.4|87608.4|87595.9|87545.9|1538
1647884700000|2022-03-21 17:45:00|87607.1|87557.1|87577.1|87527.1|87625|87575|87569.4|87519.4|1699
1647885000000|2022-03-21 17:50:00|87577|87527|87592.8|87542.8|87600|87550|87554.2|87504.2|1711
1647885300000|2022-03-21 17:55:00|87593.6|87543.6|87565.8|87515.8|87604.7|87554.7|87561.5|87515.7|1415
1647885600000|2022-03-21 18:00:00|87565.3|87515.3|87616.2|87566.2|87621.9|87571.9|87557|87507|1191
1647885900000|2022-03-21 18:05:00|87616.4|87566.4|87699.2|87649.2|87702.8|87652.8|87615.5|87565.5|1225
1647886200000|2022-03-21 18:10:00|87701|87651|87711.5|87661.5|87744.1|87694.1|87700.2|87650.2|1294
1647886500000|2022-03-21 18:15:00|87711.3|87661.3|87702|87652|87719.2|87669.2|87697.4|87647.4|1176
1647886800000|2022-03-21 18:20:00|87701.9|87651.9|87617.7|87567.7|87702|87652|87590.8|87540.8|1774
1647887100000|2022-03-21 18:25:00|87618.2|87568.2|87564.7|87514.7|87627.1|87577.1|87550.8|87500.8|2020
1647887400000|2022-03-21 18:30:00|87564.6|87514.6|87610.8|87560.8|87626.5|87576.5|87562.3|87512.3|1913
1647887700000|2022-03-21 18:35:00|87611.3|87561.3|87583.9|87533.9|87620.3|87570.3|87573.1|87523.1|1396
1647888000000|2022-03-21 18:40:00|87583.8|87533.8|87577|87527|87597.5|87547.5|87557.8|87507.8|1556
1647888300000|2022-03-21 18:45:00|87577.1|87527.1|87572.4|87522.4|87577.9|87527.9|87529.3|87479.3|1562
1647888600000|2022-03-21 18:50:00|87572.8|87522.8|87587.1|87537.1|87596.5|87546.5|87565.1|87515.1|1254
1647888900000|2022-03-21 18:55:00|87587|87537|87674.7|87624.7|87685.3|87635.3|87582.7|87532.7|1710
1647889200000|2022-03-21 19:00:00|87675.3|87625.3|87625|87575|87675.3|87625.3|87606.9|87556.9|1397
1647889500000|2022-03-21 19:05:00|87624|87574|87604.3|87554.3|87627.4|87577.4|87586.2|87536.2|1506
1647889800000|2022-03-21 19:10:00|87605.2|87555.2|87611.6|87561.6|87620.8|87570.8|87588.9|87538.9|1381
1647890100000|2022-03-21 19:15:00|87611.3|87561.3|87595.5|87545.5|87614.9|87564.9|87571.1|87521.1|1391
1647890400000|2022-03-21 19:20:00|87595.9|87545.9|87569.2|87519.2|87610|87560|87567.3|87517.3|1409
1647890700000|2022-03-21 19:25:00|87570|87520|87500.4|87450.4|87577.8|87527.8|87499.3|87449.3|1388
1647891000000|2022-03-21 19:30:00|87499.7|87449.7|87551.9|87501.9|87551.9|87505.7|87497|87447|929
1647891300000|2022-03-21 19:35:00|87554|87504|87567.8|87517.8|87572.7|87526.5|87547.4|87497.4|1196
1647891600000|2022-03-21 19:40:00|87567.6|87517.6|87560.3|87510.3|87578.6|87528.6|87541.9|87491.9|1204
1647891900000|2022-03-21 19:45:00|87559.8|87509.8|87575.6|87525.6|87576.8|87537.9|87555.9|87505.9|620
1647892200000|2022-03-21 19:50:00|87575.9|87525.9|87556|87506|87575.9|87525.9|87523.3|87484.3|1275
1647892500000|2022-03-21 19:55:00|87555.7|87505.7|87545.3|87495.3|87576.5|87526.5|87542.6|87492.6|1200
1647892800000|2022-03-21 20:00:00|87545.1|87495.1|87496.9|87446.9|87547.3|87497.3|87475.9|87425.9|959
1647893100000|2022-03-21 20:05:00|87497.2|87447.2|87499.4|87449.4|87508.9|87458.9|87486.7|87436.7|717
1647893400000|2022-03-21 20:10:00|87499.1|87449.1|87499.7|87449.7|87510.4|87460.4|87495.1|87445.1|465
1647893700000|2022-03-21 20:15:00|87499.8|87449.8|87531.4|87481.4|87559.3|87509.3|87495.8|87445.8|696
1647894000000|2022-03-21 20:20:00|87531.7|87481.7|87540.8|87490.8|87546.6|87496.6|87524.8|87474.8|601
1647894300000|2022-03-21 20:25:00|87541.4|87491.4|87540.4|87490.4|87548.2|87498.2|87530.2|87480.2|561
1647894600000|2022-03-21 20:30:00|87539.4|87489.4|87519.9|87469.9|87544.6|87494.6|87519|87469|506
1647894900000|2022-03-21 20:35:00|87518.6|87468.6|87529.6|87479.6|87530.9|87480.9|87499.2|87449.2|449
1647895200000|2022-03-21 20:40:00|87529.3|87479.3|87522.4|87472.4|87533.2|87483.2|87509.7|87459.7|588
1647895500000|2022-03-21 20:45:00|87522.1|87472.1|87518.2|87468.2|87526.1|87476.1|87505.1|87455.1|531
1647895800000|2022-03-21 20:50:00|87516.9|87466.9|87512.6|87462.6|87519.4|87469.4|87498.8|87448.8|385
1647896100000|2022-03-21 20:55:00|87508.4|87458.4|87511.9|87374.9|87560.5|87458.4|87433.8|87315.8|831
1647896400000|2022-03-21 21:00:00|87495.8|87374.8|87504.8|87361.1|87591.1|87415.5|87464.3|87348.7|106
1647896700000|2022-03-21 21:05:00|87515.5|87355.1|87495.4|87362.8|87533|87414.6|87453.7|87312.3|179
1647897000000|2022-03-21 21:10:00|87480.9|87280.9|87489.8|87289.8|87533.1|87412.7|87451.2|87261|276
1647897300000|2022-03-21 21:15:00|87502.6|87302.6|87517.6|87317.6|87575.8|87375.8|87464.7|87264.7|507
1647897600000|2022-03-21 21:20:00|87515.9|87315.9|87479.3|87319.4|87570.4|87405.4|87433.6|87259.9|276
1647897900000|2022-03-21 21:25:00|87482.1|87318.7|87446.3|87303.2|87497.7|87376|87403.2|87226.9|291
1647898200000|2022-03-21 21:30:00|87430.3|87304.4|87554.1|87354.1|87616.9|87416.9|87402.6|87227.5|371
1647898500000|2022-03-21 21:35:00|87566.6|87366.6|87524|87324|87580.9|87380.9|87480.7|87280.7|504
1647898800000|2022-03-21 21:40:00|87531.9|87331.9|87474.7|87274.7|87535.7|87335.7|87433.9|87233.9|352
1647899100000|2022-03-21 21:45:00|87498|87298|87459.5|87259.5|87539.1|87339.1|87438.6|87238.6|393
1647899400000|2022-03-21 21:50:00|87467.8|87267.8|87492.2|87292.2|87546.7|87346.7|87434.3|87234.3|280
1647899700000|2022-03-21 21:55:00|87481.6|87281.6|87498.8|87298.8|87529.6|87334.6|87467.2|87267.2|240
1647900000000|2022-03-21 22:00:00|87492|87292|87497.7|87297.7|87523|87360.8|87468|87273.3|489
1647900300000|2022-03-21 22:05:00|87497.9|87297.9|87483.3|87336.5|87513.5|87359|87470.1|87270.1|307
1647900600000|2022-03-21 22:10:00|87483.1|87336.4|87467.8|87299|87516.7|87358.1|87457|87269.2|537
1647900900000|2022-03-21 22:15:00|87468.8|87272.6|87424.8|87289.7|87484.2|87328.8|87420.4|87246.5|691
1647901200000|2022-03-21 22:20:00|87425.1|87290.7|87446.2|87284.8|87475.5|87370.2|87386.5|87231.7|532
1647901500000|2022-03-21 22:25:00|87440.2|87293.3|87415.2|87365.2|87488.7|87387|87406.3|87260.6|347
1647901800000|2022-03-21 22:30:00|87411.4|87361.4|87477.9|87277.9|87479.7|87365.2|87396.6|87260.2|551
1647902100000|2022-03-21 22:35:00|87478.9|87280.5|87419.3|87369.3|87480.8|87374.5|87402.5|87274.6|366
1647902400000|2022-03-21 22:40:00|87418.5|87368.5|87420.9|87370.9|87465.5|87382|87411.1|87313.5|350
1647902700000|2022-03-21 22:45:00|87420.3|87370.3|87413.7|87363.7|87462.8|87381.2|87407.7|87310.7|406
1647903000000|2022-03-21 22:50:00|87430.4|87380.4|87419.9|87369.9|87472.8|87388.1|87414|87315.5|330
1647903300000|2022-03-21 22:55:00|87419.7|87369.7|87470.4|87339.5|87506.6|87388.6|87412.9|87308.6|458
1647903600000|2022-03-21 23:00:00|87469.4|87341.2|87429.4|87379.4|87484.2|87396.3|87420.9|87330.8|641
1647903900000|2022-03-21 23:05:00|87429|87379|87443.9|87393.9|87496.5|87408.1|87424.3|87340.8|819
1647904200000|2022-03-21 23:10:00|87442.7|87392.7|87440.9|87390.9|87451.1|87401.1|87433.7|87383.7|627
1647904500000|2022-03-21 23:15:00|87441.6|87391.6|87478.3|87428.3|87478.7|87428.7|87440|87390|758
1647904800000|2022-03-21 23:20:00|87478.5|87428.5|87461.8|87411.8|87479.4|87429.4|87457.9|87407.9|464
1647905100000|2022-03-21 23:25:00|87464.1|87414.1|87461.8|87411.8|87477.7|87427.7|87454.5|87404.5|504
1647905400000|2022-03-21 23:30:00|87461.5|87411.5|87466.7|87416.7|87483.4|87433.4|87457.5|87407.5|667
1647905700000|2022-03-21 23:35:00|87466.3|87416.3|87454.6|87404.6|87469.7|87419.7|87451.4|87401.4|550
1647906000000|2022-03-21 23:40:00|87455.1|87405.1|87469.1|87419.1|87472.9|87422.9|87439.6|87389.6|712
1647906300000|2022-03-21 23:45:00|87469.4|87419.4|87454.6|87404.6|87470.1|87420.1|87442.7|87392.7|809
1647906600000|2022-03-21 23:50:00|87455|87405|87453.3|87403.3|87458.4|87408.4|87444.5|87394.5|563
1647906900000|2022-03-21 23:55:00|87452.6|87402.6|87468.4|87418.4|87471.5|87421.5|87449.1|87399.1|826
1647907200000|2022-03-22 00:00:00|87467.8|87417.8|87461.9|87411.9|87484.6|87434.6|87461.5|87411.5|859
1647907500000|2022-03-22 00:05:00|87463.4|87413.4|87485.8|87435.8|87486.6|87436.6|87459.1|87409.1|749
1647907800000|2022-03-22 00:10:00|87485.5|87435.5|87534.2|87484.2|87538.5|87488.5|87480.8|87430.8|874
1647908100000|2022-03-22 00:15:00|87534|87484|87551.9|87501.9|87552.3|87502.3|87517.7|87467.7|882
1647908400000|2022-03-22 00:20:00|87552.1|87502.1|87554.9|87504.9|87557.5|87507.5|87539.1|87489.1|767
1647908700000|2022-03-22 00:25:00|87554.7|87504.7|87553.7|87503.7|87562.3|87512.3|87539.4|87489.4|690
1647909000000|2022-03-22 00:30:00|87553.9|87503.9|87575.1|87525.1|87576.7|87526.7|87549.2|87499.2|774
1647909300000|2022-03-22 00:35:00|87576|87526|87655.3|87605.3|87662.4|87612.4|87571.7|87521.7|1182
1647909600000|2022-03-22 00:40:00|87655.2|87605.2|87710.6|87660.6|87715.1|87665.1|87636.4|87586.4|1321
1647909900000|2022-03-22 00:45:00|87711.3|87661.3|87757.9|87707.9|87783|87733|87676.8|87626.8|1605
1647910200000|2022-03-22 00:50:00|87757.3|87707.3|87822.5|87772.5|87824.4|87774.4|87742.6|87673.9|1324
1647910500000|2022-03-22 00:55:00|87822.3|87772.3|87797.7|87747.7|87840.9|87790.9|87728.4|87678.4|1515
1647910800000|2022-03-22 01:00:00|87797.8|87747.8|87733|87683|87824.2|87774.2|87730.9|87680.9|1349
1647911100000|2022-03-22 01:05:00|87737.1|87687.1|87717.5|87667.5|87756.9|87706.9|87713.7|87663.7|1264
1647911400000|2022-03-22 01:10:00|87716.9|87666.9|87713.9|87663.9|87744|87694|87711.5|87661.5|975
1647911700000|2022-03-22 01:15:00|87713.6|87663.6|87719.2|87669.2|87734.2|87684.2|87671.8|87621.8|1376
1647912000000|2022-03-22 01:20:00|87720.7|87670.7|87715.5|87665.5|87732|87682|87686.6|87636.6|974
1647912300000|2022-03-22 01:25:00|87717|87667|87729.6|87679.6|87736.9|87686.9|87703.2|87653.2|896
1647912600000|2022-03-22 01:30:00|87729.5|87679.5|87728.7|87678.7|87744|87694|87702|87652|967
1647912900000|2022-03-22 01:35:00|87728.9|87678.9|87691.2|87641.2|87728.9|87678.9|87668.6|87618.6|1232
1647913200000|2022-03-22 01:40:00|87692.9|87642.9|87714.4|87664.4|87727.4|87677.4|87689|87639|1097
1647913500000|2022-03-22 01:45:00|87714.7|87664.7|87755.8|87705.8|87761.2|87711.2|87711.3|87661.3|1222
1647913800000|2022-03-22 01:50:00|87756.6|87706.6|87711.6|87661.6|87758.8|87708.8|87709.4|87659.4|915
1647914100000|2022-03-22 01:55:00|87712.2|87662.2|87715.8|87665.8|87729.3|87679.3|87703.1|87653.1|780
1647914400000|2022-03-22 02:00:00|87715.7|87665.7|87702.5|87652.5|87725|87675|87701.6|87651.6|845
1647914700000|2022-03-22 02:05:00|87704.3|87654.3|87720.9|87670.9|87733.8|87683.8|87699.6|87649.6|754
1647915000000|2022-03-22 02:10:00|87721.2|87671.2|87738.5|87688.5|87746.1|87696.1|87708.6|87658.6|1178
1647915300000|2022-03-22 02:15:00|87739.9|87689.9|87741|87691|87755.8|87705.8|87730.7|87680.7|1015
1647915600000|2022-03-22 02:20:00|87740.3|87690.3|87740.5|87690.5|87752.2|87702.2|87718.5|87678|936
1647915900000|2022-03-22 02:25:00|87740.8|87690.8|87729.9|87679.9|87743.1|87693.1|87722.8|87672.8|797
1647916200000|2022-03-22 02:30:00|87730.1|87680.1|87734.9|87684.9|87748.6|87698.6|87728.3|87678.3|1099
1647916500000|2022-03-22 02:35:00|87735.2|87685.2|87710|87660|87747.3|87697.3|87709.2|87659.2|831
1647916800000|2022-03-22 02:40:00|87710.2|87660.2|87689.3|87639.3|87732.9|87682.9|87686.5|87636.5|1077
1647917100000|2022-03-22 02:45:00|87699|87649|87688.4|87638.4|87701.4|87651.4|87658.1|87608.1|936
1647917400000|2022-03-22 02:50:00|87689.4|87639.4|87684.5|87634.5|87692.3|87642.3|87643.4|87593.4|1052
1647917700000|2022-03-22 02:55:00|87686|87636|87667|87617|87719.9|87669.9|87662.3|87612.3|1630
1647918000000|2022-03-22 03:00:00|87667.4|87617.4|87706.3|87656.3|87706.7|87656.7|87636.1|87586.1|1023
1647918300000|2022-03-22 03:05:00|87707|87657|87689.5|87639.5|87709.7|87659.7|87685.7|87635.7|1277
1647918600000|2022-03-22 03:10:00|87689.6|87639.6|87702.6|87652.6|87704.1|87654.1|87680.9|87630.9|1275
1647918900000|2022-03-22 03:15:00|87702.8|87652.8|87701.9|87651.9|87722.4|87672.4|87696.7|87646.7|1006
1647919200000|2022-03-22 03:20:00|87702.5|87652.5|87679.6|87629.6|87703.6|87653.6|87672.8|87622.8|698
1647919500000|2022-03-22 03:25:00|87680.2|87630.2|87635.5|87585.5|87680.5|87630.5|87631.5|87581.5|888
1647919800000|2022-03-22 03:30:00|87635.6|87585.6|87612.9|87562.9|87649.1|87599.1|87584.7|87534.7|836
1647920100000|2022-03-22 03:35:00|87613.6|87563.6|87607.1|87557.1|87616.3|87566.3|87583.3|87533.3|899
1647920400000|2022-03-22 03:40:00|87606.7|87556.7|87633.5|87583.5|87643.6|87593.6|87602.3|87552.3|608
1647920700000|2022-03-22 03:45:00|87634|87584|87652.6|87602.6|87662.2|87612.2|87625.7|87575.7|752
1647921000000|2022-03-22 03:50:00|87652.7|87602.7|87673.3|87623.3|87675.9|87625.9|87644.6|87594.6|638
1647921300000|2022-03-22 03:55:00|87673.7|87623.7|87676.9|87626.9|87684|87634|87673.6|87623.6|564
1647921600000|2022-03-22 04:00:00|87676.6|87626.6|87706.9|87656.9|87709.5|87659.5|87669.3|87619.3|972
1647921900000|2022-03-22 04:05:00|87707.4|87657.4|87716.1|87666.1|87728.2|87678.2|87705.9|87655.9|1127
1647922200000|2022-03-22 04:10:00|87716|87666|87721.7|87671.7|87725.9|87675.9|87705.1|87655.1|786
1647922500000|2022-03-22 04:15:00|87721.9|87671.9|87780.3|87730.3|87796.4|87746.4|87720|87670|1237
1647922800000|2022-03-22 04:20:00|87780.2|87730.2|87804.1|87754.1|87844.9|87794.9|87778.9|87728.9|1356
1647923100000|2022-03-22 04:25:00|87804|87754|87798|87748|87826|87776|87794.5|87744.5|985
1647923400000|2022-03-22 04:30:00|87799|87749|87803.4|87753.4|87810.8|87760.8|87774.5|87724.5|1092
1647923700000|2022-03-22 04:35:00|87803.7|87753.7|87842.4|87792.4|87900.6|87820.4|87798.1|87748.1|1094
1647924000000|2022-03-22 04:40:00|87842.3|87792.3|87846.7|87796.7|87854.3|87804.3|87804|87754|927
1647924300000|2022-03-22 04:45:00|87847.2|87797.2|87865.7|87815.7|87865.9|87815.9|87839|87789|928
1647924600000|2022-03-22 04:50:00|87865.6|87815.6|87854.5|87804.5|87871.3|87821.3|87843|87793|1051
1647924900000|2022-03-22 04:55:00|87853.5|87803.5|87893.3|87843.3|87920.2|87870.2|87842.5|87792.5|1273
1647925200000|2022-03-22 05:00:00|87894.1|87844.1|87941.6|87891.6|87947|87897|87867.5|87817.5|1118
1647925500000|2022-03-22 05:05:00|87938.5|87888.5|87830.7|87780.7|87940.7|87890.7|87767.6|87664.1|1033
1647925800000|2022-03-22 05:10:00|87830.6|87780.6|87831.6|87781.6|87850.8|87800.8|87824.6|87774.6|1183
1647926100000|2022-03-22 05:15:00|87831.1|87781.1|87855.8|87805.8|87914.1|87864.1|87824|87774|996
1647926400000|2022-03-22 05:20:00|87856.7|87806.7|87865.8|87815.8|87872.8|87822.8|87845.8|87795.8|849
1647926700000|2022-03-22 05:25:00|87865.4|87815.4|87834.7|87784.7|87865.9|87815.9|87834.3|87784.3|915
1647927000000|2022-03-22 05:30:00|87834.6|87784.6|87839.4|87789.4|87849.2|87799.2|87827|87777|966
1647927300000|2022-03-22 05:35:00|87841.4|87791.4|87858.7|87808.7|87861.8|87811.8|87820.8|87770.8|917
1647927600000|2022-03-22 05:40:00|87858.8|87808.8|87827.1|87777.1|87860.5|87810.5|87824.2|87774.2|915
1647927900000|2022-03-22 05:45:00|87826.3|87776.3|87873.7|87823.7|87885.2|87835.2|87824.1|87774.1|852
1647928200000|2022-03-22 05:50:00|87874.2|87824.2|87890.6|87840.6|87898.7|87848.7|87862.1|87812.1|775
1647928500000|2022-03-22 05:55:00|87889.8|87839.8|88024.2|87974.2|88029.9|87979.9|87889.8|87839.8|1061
1647928800000|2022-03-22 06:00:00|88021.5|87971.5|87958.1|87908.1|88022.7|87972.7|87883.6|87833.6|1416
1647929100000|2022-03-22 06:05:00|87957.9|87907.9|87990.5|87940.5|88028.2|87978.2|87934.6|87884.6|1213
1647929400000|2022-03-22 06:10:00|87991.2|87941.2|88006|87956|88036.6|87986.6|87975.5|87925.5|944
1647929700000|2022-03-22 06:15:00|88006.3|87956.3|87972.5|87922.5|88014.9|87964.9|87956.7|87906.7|863
1647930000000|2022-03-22 06:20:00|87972.9|87922.9|87943.4|87893.4|87996.3|87946.3|87935.4|87885.4|916
1647930300000|2022-03-22 06:25:00|87943.1|87893.1|87921.6|87871.6|87949|87899|87764.8|87697|1256
1647930600000|2022-03-22 06:30:00|87921.5|87871.5|87920|87870|87925.5|87875.5|87900.9|87850.9|782
1647930900000|2022-03-22 06:35:00|87919.8|87869.8|87945|87895|87949.9|87899.9|87914.7|87864.7|812
1647931200000|2022-03-22 06:40:00|87945.3|87895.3|87981.5|87931.5|87986.4|87936.4|87937.8|87887.8|761
1647931500000|2022-03-22 06:45:00|87980.9|87930.9|88009|87959|88020.5|87970.5|87980|87930|980
1647931800000|2022-03-22 06:50:00|88008.1|87958.1|88051.1|88001.1|88052.9|88002.9|88008.1|87958.1|841
1647932100000|2022-03-22 06:55:00|88051.5|88001.5|88087|88037|88090.5|88040.5|88049.5|87999.5|1009
1647932400000|2022-03-22 07:00:00|88087.1|88037.1|87999.9|87949.9|88104.3|88054.3|87973.8|87923.8|1534
1647932700000|2022-03-22 07:05:00|88000.3|87950.3|88030.6|87980.6|88038.7|87992.6|87975.4|87925.4|1471
1647933000000|2022-03-22 07:10:00|88029.8|87979.8|88041.6|87991.6|88072.7|88031.2|87987.2|87947.4|1309
1647933300000|2022-03-22 07:15:00|88040.6|87990.6|87999.8|87949.8|88044.3|87997.2|87987.9|87940.2|1327
1647933600000|2022-03-22 07:20:00|88000.8|87950.8|87962.9|87912.9|88013.5|87963.5|87929.7|87886.5|1304
1647933900000|2022-03-22 07:25:00|87963.4|87913.4|88071.2|88021.2|88075|88025|87952.8|87911.9|1333
1647934200000|2022-03-22 07:30:00|88070.5|88020.5|88023.5|87973.5|88071.7|88021.7|87984.2|87942.5|1458
1647934500000|2022-03-22 07:35:00|88024.9|87974.9|88060.8|88010.8|88117.3|88067.3|88015.3|87974.3|1262
1647934800000|2022-03-22 07:40:00|88060.7|88010.7|88063.7|88013.7|88097.4|88059.6|88059.7|88009.7|1256
1647935100000|2022-03-22 07:45:00|88062.9|88012.9|88063.5|88038.5|88083.7|88044.1|88022.1|87984.8|1072
1647935400000|2022-03-22 07:50:00|88063.6|88038.6|88012.2|87962.2|88070.8|88040.6|87970.4|87937.5|1206
1647935700000|2022-03-22 07:55:00|88012.4|87962.4|87916.5|87866.5|88014.8|87977.3|87882.9|87845.7|1453
1647936000000|2022-03-22 08:00:00|87916.1|87866.1|87932.2|87882.2|87953.1|87913.9|87867.2|87827.6|1617
1647936300000|2022-03-22 08:05:00|87933.1|87883.1|87904.7|87879.7|87951.2|87915.2|87865.1|87832.4|1472
1647936600000|2022-03-22 08:10:00|87905.5|87880.5|87894.6|87844.6|87926.6|87888.5|87845.4|87805.7|1829
1647936900000|2022-03-22 08:15:00|87895.3|87845.3|87842|87817|87960|87913.8|87831.5|87781.5|1730
1647937200000|2022-03-22 08:20:00|87842.7|87817.7|87871.3|87821.3|87872.8|87832.6|87830.1|87785.4|1586
1647937500000|2022-03-22 08:25:00|87873.7|87823.7|87972.6|87922.6|88003.3|87953.3|87842.5|87803.1|1841
1647937800000|2022-03-22 08:30:00|87973.1|87923.1|87881.9|87856.9|87991.5|87952.6|87858.5|87826.6|1628
1647938100000|2022-03-22 08:35:00|87881.4|87856.4|87790.2|87765.2|87924.5|87891.9|87789.4|87749.5|1751
1647938400000|2022-03-22 08:40:00|87790.1|87765.1|87740.5|87715.5|87872|87824.2|87725.7|87678.4|1754
1647938700000|2022-03-22 08:45:00|87740.2|87715.2|87739.4|87689.4|87767.6|87727.5|87704|87664.3|1656
1647939000000|2022-03-22 08:50:00|87739.8|87689.8|87729.2|87704.2|87799|87758.3|87708|87670.2|1714
1647939300000|2022-03-22 08:55:00|87728.8|87703.8|87727.7|87677.7|87769.8|87721.9|87688.6|87638.6|1645
1647939600000|2022-03-22 09:00:00|87727.3|87677.3|87672|87647|87763.5|87713.5|87651.2|87601.2|1536
1647939900000|2022-03-22 09:05:00|87673.7|87648.7|87619.1|87594.1|87700.3|87654.5|87603.4|87553.4|1510
1647940200000|2022-03-22 09:10:00|87633.1|87583.1|87590|87540|87635.9|87596.9|87556|87512.7|1730
1647940500000|2022-03-22 09:15:00|87589.9|87539.9|87557|87507|87627.9|87582.5|87542.4|87496.5|1809
1647940800000|2022-03-22 09:20:00|87559.4|87509.4|87682.7|87632.7|87685|87639|87551|87501|1655
1647941100000|2022-03-22 09:25:00|87683.2|87633.2|87589.1|87539.1|87686.1|87640.2|87571.1|87530.8|1579
1647941400000|2022-03-22 09:30:00|87575.6|87550.6|87628|87603|87648.1|87608|87575.6|87539.3|1629
1647941700000|2022-03-22 09:35:00|87627.9|87602.9|87658.1|87633.1|87682.9|87642.6|87611.4|87572.9|1464
1647942000000|2022-03-22 09:40:00|87658.8|87633.8|87638.2|87588.2|87692.9|87655.7|87616.2|87573.4|1627
1647942300000|2022-03-22 09:45:00|87637.3|87587.3|87687|87637|87713.2|87675.1|87587.8|87549.1|1580
1647942600000|2022-03-22 09:50:00|87687.3|87637.3|87761.6|87711.6|87768|87729.8|87666.9|87616.9|1882
1647942900000|2022-03-22 09:55:00|87762.2|87712.2|87757.2|87707.2|87767.5|87726.3|87706.3|87669.4|1806
1647943200000|2022-03-22 10:00:00|87756.1|87706.1|87775.4|87725.4|87805.7|87755.7|87747.8|87697.8|1550
1647943500000|2022-03-22 10:05:00|87776.4|87726.4|87797|87772|87833.4|87803.5|87748.9|87708.4|1460
1647943800000|2022-03-22 10:10:00|87797.1|87772.1|87757.5|87707.5|87808.1|87775.2|87742.9|87703.4|1327
1647944100000|2022-03-22 10:15:00|87757.7|87707.7|87706|87656|87781.8|87739|87687.7|87641.3|1395
1647944400000|2022-03-22 10:20:00|87711|87661|87670.8|87620.8|87728.1|87678.1|87655.9|87618.8|1563
1647944700000|2022-03-22 10:25:00|87672.6|87622.6|87601.1|87576.1|87683.6|87640.7|87597.6|87562.1|1435
1647945000000|2022-03-22 10:30:00|87603.7|87578.7|87536|87486|87614.9|87585.4|87486.7|87447.1|1432
1647945300000|2022-03-22 10:35:00|87536.2|87486.2|87495.5|87470.5|87537.5|87499.7|87479.6|87442.7|1408
1647945600000|2022-03-22 10:40:00|87495.7|87470.7|87544.5|87519.5|87574.8|87535.8|87495.6|87460.7|1216
1647945900000|2022-03-22 10:45:00|87544.6|87519.6|87546.5|87496.5|87583.4|87545.1|87513.2|87475.4|1430
1647946200000|2022-03-22 10:50:00|87545.9|87495.9|87526|87476|87554.3|87517.6|87505.1|87466.9|1101
1647946500000|2022-03-22 10:55:00|87513.7|87488.7|87444|87419|87513.7|87488.7|87432.8|87398.3|1450
1647946800000|2022-03-22 11:00:00|87444.7|87419.7|87433.3|87408.3|87460.4|87422.8|87404.3|87366.7|1392
1647947100000|2022-03-22 11:05:00|87446.1|87396.1|87450.6|87425.6|87481.9|87451.3|87407|87357|1282
1647947400000|2022-03-22 11:10:00|87450.8|87425.8|87414.7|87389.7|87471|87434.9|87407.9|87371.8|961
1647947700000|2022-03-22 11:15:00|87415.1|87390.1|87476.7|87426.7|87490.2|87440.5|87390.9|87354.3|1301
1647948000000|2022-03-22 11:20:00|87477|87427|87455.3|87430.3|87547.7|87511|87455.2|87423|1282
1647948300000|2022-03-22 11:25:00|87455.4|87430.4|87486.9|87461.9|87513.9|87476.1|87455.3|87430.3|980
1647948600000|2022-03-22 11:30:00|87487.9|87462.9|87551.4|87526.4|87559.2|87529.2|87437.4|87394.6|1590
1647948900000|2022-03-22 11:35:00|87551.5|87526.5|87503.8|87478.8|87583.3|87556.1|87498.2|87460.5|1584
1647949200000|2022-03-22 11:40:00|87504|87479|87534.3|87509.3|87545.6|87510.7|87487.5|87450.6|1493
1647949500000|2022-03-22 11:45:00|87533.7|87508.7|87520.3|87470.3|87559.7|87523.5|87498.6|87466.7|1563
1647949800000|2022-03-22 11:50:00|87521.5|87471.5|87480.7|87455.7|87564.7|87525.6|87476.7|87438.9|1618
1647950100000|2022-03-22 11:55:00|87480.8|87455.8|87458.6|87433.6|87556|87520.3|87453.2|87423.2|1738
1647950400000|2022-03-22 12:00:00|87457.9|87432.9|87387.8|87337.8|87479.4|87444.1|87363.2|87325.1|1775
1647950700000|2022-03-22 12:05:00|87386.8|87336.8|87327.6|87302.6|87401.2|87365.1|87297.2|87263.6|1700
1647951000000|2022-03-22 12:10:00|87327.8|87302.8|87369.3|87344.3|87387.4|87346.4|87300.4|87269.4|1622
1647951300000|2022-03-22 12:15:00|87366.6|87341.6|87271.2|87246.2|87366.6|87341.6|87216.4|87166.4|1767
1647951600000|2022-03-22 12:20:00|87271|87246|87177.5|87127.5|87271|87246|87123.6|87090.5|1861
1647951900000|2022-03-22 12:25:00|87163.6|87138.6|87197.8|87172.8|87249.8|87215.3|87140.5|87103.4|1880
1647952200000|2022-03-22 12:30:00|87199.7|87174.7|87193.7|87168.7|87234.6|87196|87174.1|87138.3|1876
1647952500000|2022-03-22 12:35:00|87192.6|87167.6|87229.5|87204.5|87274.1|87239.6|87183.4|87148|1631
1647952800000|2022-03-22 12:40:00|87232.3|87207.3|87210|87185|87269.9|87244.9|87204.9|87173.9|1471
1647953100000|2022-03-22 12:45:00|87208.1|87183.1|87238.2|87213.2|87261.7|87236.7|87192|87155.5|1702
1647953400000|2022-03-22 12:50:00|87238|87213|87269.9|87244.9|87285.1|87249.3|87225.1|87189.3|1623
1647953700000|2022-03-22 12:55:00|87270.5|87245.5|87370.7|87345.7|87391.6|87352.9|87270.5|87237.4|1809
1647954000000|2022-03-22 13:00:00|87370.9|87345.9|87287|87262|87401.7|87364.3|87280.9|87246|1665
1647954300000|2022-03-22 13:05:00|87287.1|87262.1|87359.3|87309.3|87402.5|87366.6|87280.3|87244.4|1624
1647954600000|2022-03-22 13:10:00|87359.8|87309.8|87321.9|87271.9|87360.7|87321.7|87298.3|87265.2|1470
1647954900000|2022-03-22 13:15:00|87322.5|87272.5|87341.8|87316.8|87394.8|87359.9|87302|87263.9|1632
1647955200000|2022-03-22 13:20:00|87335.2|87310.2|87274.9|87249.9|87342.2|87317.2|87274.3|87240|1630
1647955500000|2022-03-22 13:25:00|87274.2|87249.2|87241|87216|87292.2|87260.6|87209|87174.6|1666
1647955800000|2022-03-22 13:30:00|87239.2|87214.2|87262.8|87212.8|87296.7|87264.6|87219.2|87184.8|1762
1647956100000|2022-03-22 13:35:00|87262.1|87212.1|87154.6|87129.6|87262.1|87218.8|87146|87112.1|1753
1647956400000|2022-03-22 13:40:00|87154.4|87129.4|87234.9|87209.9|87234.9|87209.9|87149.8|87112.5|1646
1647956700000|2022-03-22 13:45:00|87236.1|87211.1|87200.4|87175.4|87251.8|87216.5|87173.9|87148|1763
1647957000000|2022-03-22 13:50:00|87200.2|87175.2|87260.6|87210.6|87292.9|87258|87182.2|87144.2|1778
1647957300000|2022-03-22 13:55:00|87249|87224|87250.7|87200.7|87292.4|87256|87230.6|87192.8|1669
1647957600000|2022-03-22 14:00:00|87237.4|87212.4|87266.3|87241.3|87279.6|87242.7|87183.3|87149.9|1835
1647957900000|2022-03-22 14:05:00|87266.2|87241.2|87258.2|87233.2|87316.5|87279.5|87232.4|87198.4|1707
1647958200000|2022-03-22 14:10:00|87257|87232|87260.6|87235.6|87284.2|87251.5|87204.9|87162.6|1711
1647958500000|2022-03-22 14:15:00|87257.9|87232.9|87285.9|87260.9|87333.4|87308.4|87247.2|87222.2|1783
1647958800000|2022-03-22 14:20:00|87282.1|87257.1|87314.1|87289.1|87320.2|87295.2|87253.6|87221.6|1750
1647959100000|2022-03-22 14:25:00|87314.8|87289.8|87351.2|87301.2|87369.6|87344.4|87259.3|87225.2|1752
1647959400000|2022-03-22 14:30:00|87350.3|87300.3|87380.3|87355.3|87407.6|87370.3|87331.8|87296.7|1820
1647959700000|2022-03-22 14:35:00|87380.1|87355.1|87348.5|87323.5|87382.1|87357.1|87269.4|87234.4|1663
1647960000000|2022-03-22 14:40:00|87348.3|87323.3|87397.7|87372.7|87410.4|87376.2|87308.9|87283.9|1731
1647960300000|2022-03-22 14:45:00|87397.5|87372.5|87358.9|87333.9|87420.2|87382|87337.4|87296.4|1589
1647960600000|2022-03-22 14:50:00|87359|87334|87371.3|87346.3|87411.6|87375.5|87342.5|87297.9|1715
1647960900000|2022-03-22 14:55:00|87372|87347|87398.4|87373.4|87409.8|87380.2|87356.8|87319.9|1699
1647961200000|2022-03-22 15:00:00|87398.3|87373.3|87432.4|87407.4|87451.6|87425.3|87392|87349.7|1634
1647961500000|2022-03-22 15:05:00|87432.6|87407.6|87466.3|87441.3|87504.9|87474.5|87423.8|87395.7|1557
1647961800000|2022-03-22 15:10:00|87466.5|87441.5|87463.8|87438.8|87509.3|87471.2|87429.5|87404.5|1652
1647962100000|2022-03-22 15:15:00|87465.1|87440.1|87480.5|87455.5|87499.8|87468.9|87421.1|87388.7|1464
1647962400000|2022-03-22 15:20:00|87479.7|87454.7|87489.2|87464.2|87532.3|87507.3|87470.4|87445.4|1451
1647962700000|2022-03-22 15:25:00|87488.8|87463.8|87519.7|87494.7|87553.8|87528.8|87485.7|87447.7|1493
1647963000000|2022-03-22 15:30:00|87518.2|87493.2|87600.3|87575.3|87618.2|87578.9|87512.7|87487.7|1591
1647963300000|2022-03-22 15:35:00|87601.1|87576.1|87620.9|87570.9|87625.2|87589.2|87559.4|87526.1|1588
1647963600000|2022-03-22 15:40:00|87626.7|87576.7|87623.8|87598.8|87655.8|87618.3|87588.4|87550.8|1746
1647963900000|2022-03-22 15:45:00|87622.5|87597.5|87609.6|87584.6|87644.7|87616|87578.1|87542.3|1757
1647964200000|2022-03-22 15:50:00|87612.5|87587.5|87607.7|87582.7|87633|87601.1|87567.4|87537.2|1825
1647964500000|2022-03-22 15:55:00|87606.8|87581.8|87576.6|87551.6|87641.3|87603.7|87536.7|87497.3|1930
1647964800000|2022-03-22 16:00:00|87575|87550|87568.3|87543.3|87591.6|87553.6|87535.6|87485.6|1695
1647965100000|2022-03-22 16:05:00|87568.2|87543.2|87626.1|87576.1|87626.2|87576.2|87531.1|87494.6|1538
1647965400000|2022-03-22 16:10:00|87626|87576|87642.8|87617.8|87653.8|87619.8|87625.7|87575.7|1157
1647965700000|2022-03-22 16:15:00|87641.7|87616.7|87687.4|87637.4|87705.5|87660.7|87641.7|87610.8|1324
1647966000000|2022-03-22 16:20:00|87687.3|87637.3|87774.4|87724.4|87823|87786.2|87684|87635.5|1452
1647966300000|2022-03-22 16:25:00|87779.6|87729.6|87838.8|87788.8|87847.1|87797.1|87771.6|87721.6|1423
1647966600000|2022-03-22 16:30:00|87838.5|87788.5|87903|87853|87941.7|87898.2|87820.6|87770.6|1541
1647966900000|2022-03-22 16:35:00|87902.6|87852.6|87850.6|87800.6|87904|87854|87717.1|87633.8|1243
1647967200000|2022-03-22 16:40:00|87850.7|87800.7|87866.1|87816.1|87879.9|87829.9|87836.1|87786.1|1092
1647967500000|2022-03-22 16:45:00|87865.3|87815.3|87826.8|87776.8|87887.3|87837.3|87733.1|87683.1|1414
1647967800000|2022-03-22 16:50:00|87827.3|87777.3|87824.5|87799.5|87844.5|87805.7|87811.6|87761.6|1327
1647968100000|2022-03-22 16:55:00|87824.6|87799.6|87804.8|87754.8|87870.8|87826|87792.7|87742.7|1607
1647968400000|2022-03-22 17:00:00|87804.9|87754.9|87962.7|87912.7|87993.3|87943.3|87798.4|87748.4|1508
1647968700000|2022-03-22 17:05:00|87961.7|87911.7|87900.8|87850.8|87984.7|87934.7|87885.7|87835.7|1515
1647969000000|2022-03-22 17:10:00|87898.7|87848.7|87831.1|87781.1|87905.1|87857.3|87829.9|87779.9|1157
1647969300000|2022-03-22 17:15:00|87831.2|87781.2|87786.2|87736.2|87861.6|87818.8|87783.6|87733.6|1414
1647969600000|2022-03-22 17:20:00|87785.7|87735.7|87829.7|87779.7|87834.6|87790|87775.8|87725.8|1409
1647969900000|2022-03-22 17:25:00|87829.9|87779.9|87827|87777|87832.7|87791.2|87794.5|87744.5|1388
1647970200000|2022-03-22 17:30:00|87826.5|87776.5|87797.8|87772.8|87828.1|87787.9|87792.1|87742.1|1232
1647970500000|2022-03-22 17:35:00|87798.7|87773.7|87757.8|87707.8|87802.6|87773.7|87740|87690|1185
1647970800000|2022-03-22 17:40:00|87757.9|87707.9|87775.3|87725.3|87799.5|87749.5|87744.1|87694.1|1029
1647971100000|2022-03-22 17:45:00|87775.1|87725.1|87798.2|87748.2|87822.6|87772.6|87772.3|87722.3|795
1647971400000|2022-03-22 17:50:00|87796.8|87746.8|87788.9|87738.9|87804.4|87754.4|87784.7|87734.7|775
1647971700000|2022-03-22 17:55:00|87789|87739|87801.6|87751.6|87812.1|87762.1|87754.5|87720.5|1117
1647972000000|2022-03-22 18:00:00|87801.3|87751.3|87821.4|87771.4|87828|87778|87800.6|87750.6|1019
1647972300000|2022-03-22 18:05:00|87821.3|87771.3|87797.4|87747.4|87839.2|87794.3|87786.1|87736.1|1150
1647972600000|2022-03-22 18:10:00|87796.6|87746.6|87783|87758|87804.7|87765.8|87772.1|87725.4|850
1647972900000|2022-03-22 18:15:00|87782.6|87757.6|87819.9|87769.9|87838.5|87788.5|87782.2|87744.7|1053
1647973200000|2022-03-22 18:20:00|87819.8|87769.8|87772.9|87722.9|87827.4|87787.1|87762.5|87712.5|1052
1647973500000|2022-03-22 18:25:00|87773|87723|87846.8|87796.8|87847.2|87797.2|87763.1|87713.1|1215
1647973800000|2022-03-22 18:30:00|87846.7|87796.7|87827.6|87777.6|87856.7|87809|87822.6|87772.6|898
1647974100000|2022-03-22 18:35:00|87827.9|87777.9|87817.3|87767.3|87838.9|87788.9|87812.7|87762.7|724
1647974400000|2022-03-22 18:40:00|87816.5|87766.5|87803.9|87753.9|87859.4|87809.4|87796.6|87746.6|959
1647974700000|2022-03-22 18:45:00|87803.8|87753.8|87774.8|87724.8|87809.1|87759.1|87771.4|87721.4|903
1647975000000|2022-03-22 18:50:00|87774.6|87724.6|87772.7|87722.7|87787.8|87737.8|87765.6|87715.6|927
1647975300000|2022-03-22 18:55:00|87772.8|87722.8|87775|87725|87790.1|87749.4|87769.7|87719.7|1069
1647975600000|2022-03-22 19:00:00|87774.8|87724.8|87749.8|87699.8|87790.5|87740.5|87749.8|87699.8|944
1647975900000|2022-03-22 19:05:00|87749.5|87699.5|87707.4|87657.4|87765.4|87715.4|87704.6|87654.6|996
1647976200000|2022-03-22 19:10:00|87707.3|87657.3|87713.6|87663.6|87726.8|87676.8|87702.5|87652.5|945
1647976500000|2022-03-22 19:15:00|87713.3|87663.3|87699|87649|87723|87673|87696.6|87646.6|1085
1647976800000|2022-03-22 19:20:00|87697.9|87647.9|87685.3|87635.3|87715.6|87670.3|87680.9|87630.9|1019
1647977100000|2022-03-22 19:25:00|87685.2|87635.2|87644|87594|87685.7|87635.7|87637.6|87590.4|951
1647977400000|2022-03-22 19:30:00|87642.1|87592.1|87604.7|87554.7|87651.2|87601.2|87604.7|87554.7|957
1647977700000|2022-03-22 19:35:00|87604.6|87554.6|87614.8|87564.8|87616.8|87566.8|87600.5|87550.5|852
1647978000000|2022-03-22 19:40:00|87614.4|87564.4|87682.2|87632.2|87708.8|87658.8|87604.7|87554.7|747
1647978300000|2022-03-22 19:45:00|87682.6|87632.6|87634|87584|87686.2|87636.2|87626.6|87583|630
1647978600000|2022-03-22 19:50:00|87635.3|87585.3|87624.7|87574.7|87642.8|87592.8|87624.3|87574.3|788
1647978900000|2022-03-22 19:55:00|87624.8|87574.8|87619.2|87569.2|87626.6|87576.6|87607.6|87557.6|774
1647979200000|2022-03-22 20:00:00|87618.5|87568.5|87605.2|87555.2|87622.8|87572.8|87581.8|87531.8|804
1647979500000|2022-03-22 20:05:00|87605.6|87555.6|87644.2|87594.2|87650.8|87600.8|87600.9|87550.9|646
1647979800000|2022-03-22 20:10:00|87644.5|87594.5|87639.4|87589.4|87654.5|87608.4|87624.9|87586.1|557
1647980100000|2022-03-22 20:15:00|87640.4|87590.4|87622.8|87572.8|87640.8|87590.8|87618.8|87568.8|427
1647980400000|2022-03-22 20:20:00|87623.4|87573.4|87630.1|87580.1|87630.1|87580.1|87605.3|87555.3|805
1647980700000|2022-03-22 20:25:00|87630.6|87580.6|87617|87567|87660.9|87580.9|87570.8|87517.7|1127
1647981000000|2022-03-22 20:30:00|87622.5|87572.5|87605.9|87555.9|87639.1|87589.1|87552.9|87483.1|1445
1647981300000|2022-03-22 20:35:00|87605.7|87555.7|87624.9|87574.9|87634.7|87584.7|87586.6|87536.6|1201
1647981600000|2022-03-22 20:40:00|87625.7|87575.7|87597.4|87547.4|87647.2|87597.2|87595.3|87545.3|1133
1647981900000|2022-03-22 20:45:00|87599.8|87549.8|87593.8|87543.8|87612.8|87562.8|87573|87523|1705
1647982200000|2022-03-22 20:50:00|87592.8|87542.8|87620.3|87570.3|87630.8|87580.8|87575.1|87525.1|1838
1647982500000|2022-03-22 20:55:00|87620.2|87570.2|87700.9|87500.9|87715.8|87582.7|87611.1|87485.3|1280
1647982800000|2022-03-22 21:00:00|87712.9|87512.9|87841.5|87641.5|87843|87643|87712.9|87512.9|81
1647983100000|2022-03-22 21:05:00|87841.2|87641.2|87754.5|87554.5|87851.6|87651.6|87752.3|87552.3|147
1647983400000|2022-03-22 21:10:00|87814.5|87614.5|87755.5|87555.5|87814.5|87614.5|87678.3|87478.3|402
1647983700000|2022-03-22 21:15:00|87755|87555|87764.3|87564.3|87882.5|87682.5|87674.6|87474.6|352
1647984000000|2022-03-22 21:20:00|87764.9|87564.9|87704.6|87504.6|87789|87589|87693.3|87493.3|312
1647984300000|2022-03-22 21:25:00|87703.1|87503.1|87708.9|87508.9|87747.9|87547.9|87683.4|87483.4|242
1647984600000|2022-03-22 21:30:00|87710|87510|87687.8|87487.8|87710.2|87510.2|87684.5|87484.5|233
1647984900000|2022-03-22 21:35:00|87686.3|87486.3|87685.3|87485.3|87721.5|87521.5|87658.6|87458.6|272
1647985200000|2022-03-22 21:40:00|87683.6|87483.6|87727.1|87527.1|87745.6|87545.6|87658.8|87458.8|274
1647985500000|2022-03-22 21:45:00|87735.9|87535.9|87709.1|87509.1|87754.6|87554.6|87705.1|87505.1|222
1647985800000|2022-03-22 21:50:00|87708.2|87508.2|87708.5|87508.5|87755.4|87555.4|87702.9|87502.9|241
1647986100000|2022-03-22 21:55:00|87707.7|87507.7|87705.9|87505.9|87737.3|87537.3|87689.2|87489.2|264
1647986400000|2022-03-22 22:00:00|87718.6|87518.6|87685|87485|87726.6|87526.6|87668.2|87481.3|413
1647986700000|2022-03-22 22:05:00|87680.8|87489.9|87646.3|87482.7|87691.3|87511.4|87632.7|87447.6|422
1647987000000|2022-03-22 22:10:00|87647.5|87500.6|87636|87471.6|87673|87523.6|87622.9|87454.1|365
1647987300000|2022-03-22 22:15:00|87635.8|87471.7|87605.6|87422.9|87653.9|87491.9|87559.7|87381.7|808
1647987600000|2022-03-22 22:20:00|87601.7|87426.4|87591.8|87449.9|87633.3|87487.7|87583.1|87422.2|782
1647987900000|2022-03-22 22:25:00|87600.7|87450|87564.4|87427.8|87612.7|87481.4|87513.1|87385.8|632
1647988200000|2022-03-22 22:30:00|87562.8|87428.5|87592.7|87453.7|87619.2|87458.5|87560.6|87409.5|771
1647988500000|2022-03-22 22:35:00|87601.5|87442.3|87590.7|87461|87615.7|87519.3|87546.8|87428.4|333
1647988800000|2022-03-22 22:40:00|87596.3|87461.7|87595.1|87424.8|87609.4|87504.5|87535.3|87410.4|304
1647989100000|2022-03-22 22:45:00|87592|87459.6|87583|87453.3|87609.6|87509.5|87559.5|87423.6|511
1647989400000|2022-03-22 22:50:00|87582.2|87455.5|87613.8|87447.5|87625.9|87502.6|87550.7|87428.8|463
1647989700000|2022-03-22 22:55:00|87609.3|87451.8|87623.4|87467|87647.2|87469.5|87589|87415.6|1023
1647990000000|2022-03-22 23:00:00|87623.5|87468.2|87624.9|87469.8|87656.7|87491.1|87604.6|87434.4|577
1647990300000|2022-03-22 23:05:00|87627.9|87468.4|87613|87444.8|87636.5|87489.9|87598.8|87432.2|1134
1647990600000|2022-03-22 23:10:00|87612.8|87444.9|87629.1|87478.9|87646.4|87487.8|87604.7|87436|1133
1647990900000|2022-03-22 23:15:00|87628|87480.4|87615.2|87478.8|87629.3|87529.7|87566|87454.9|575
1647991200000|2022-03-22 23:20:00|87610.2|87481.6|87583.7|87533.7|87630.1|87539.2|87562.7|87433.7|620
1647991500000|2022-03-22 23:25:00|87582.8|87532.8|87582|87532|87632.3|87538.8|87564.3|87472|762
1647991800000|2022-03-22 23:30:00|87580.9|87530.9|87613.5|87563.5|87655.9|87565.9|87578.6|87484.7|1051
1647992100000|2022-03-22 23:35:00|87612.6|87562.6|87618.5|87568.5|87673.2|87575.4|87597.2|87505.2|928
1647992400000|2022-03-22 23:40:00|87617.5|87567.5|87632.3|87582.3|87685.3|87588|87595|87507.6|1195
1647992700000|2022-03-22 23:45:00|87628.1|87578.1|87631.8|87581.8|87684.1|87595|87603.1|87510.2|1200
1647993000000|2022-03-22 23:50:00|87633|87583|87617.5|87567.5|87682.7|87592.6|87598.5|87514.6|1179
1647993300000|2022-03-22 23:55:00|87616.7|87566.7|87622|87572|87699.8|87617.2|87613.8|87515.3|1475
1647993600000|2022-03-23 00:00:00|87622.1|87572.1|87619.7|87569.7|87680.4|87588.4|87604.9|87504|1537
1647993900000|2022-03-23 00:05:00|87619.2|87569.2|87629.9|87579.9|87675.1|87589.7|87613.7|87504|1499
1647994200000|2022-03-23 00:10:00|87628.7|87578.7|87707.7|87576.2|87724.7|87632.2|87624.5|87535.8|1721
1647994500000|2022-03-23 00:15:00|87707.6|87574.3|87690.6|87640.6|87768.2|87674.1|87665.2|87549.6|1261
1647994800000|2022-03-23 00:20:00|87690.8|87640.8|87694.5|87644.5|87741.6|87648.5|87685.9|87607.1|1014
1647995100000|2022-03-23 00:25:00|87694.3|87644.3|87689.6|87639.6|87752|87649.7|87682.2|87592|1091
1647995400000|2022-03-23 00:30:00|87686.6|87636.6|87691.2|87641.2|87731.9|87649|87676.9|87590.8|1272
1647995700000|2022-03-23 00:35:00|87691.4|87641.4|87689.2|87639.2|87697.7|87647.7|87681.6|87631.6|896
1647996000000|2022-03-23 00:40:00|87688.5|87638.5|87686.5|87636.5|87733.7|87644.8|87671.9|87595.3|811
1647996300000|2022-03-23 00:45:00|87686|87636|87685.8|87635.8|87692.1|87642.1|87677.2|87627.2|1067
1647996600000|2022-03-23 00:50:00|87685.9|87635.9|87684.7|87634.7|87734.3|87643.4|87675.6|87589.6|1182
1647996900000|2022-03-23 00:55:00|87720.6|87593.7|87688.2|87638.2|87745.6|87644.8|87676.2|87587.4|1482
1647997200000|2022-03-23 01:00:00|87688.3|87638.3|87658.7|87608.7|87725.8|87642.7|87646.9|87562.9|1750
1647997500000|2022-03-23 01:05:00|87657.5|87607.5|87628.7|87578.7|87687.2|87614.5|87614.3|87516|1346
1647997800000|2022-03-23 01:10:00|87628|87578|87656.9|87606.9|87704.9|87611.2|87617.1|87523.7|1350
1647998100000|2022-03-23 01:15:00|87655.2|87605.2|87698.1|87648.1|87789.4|87653.8|87654.9|87553.8|1098
1647998400000|2022-03-23 01:20:00|87697.9|87647.9|87693.5|87643.5|87737.5|87653|87688.4|87599.5|813
1647998700000|2022-03-23 01:25:00|87694.1|87644.1|87689.7|87639.7|87731.1|87645.7|87679.3|87591.5|855
1647999000000|2022-03-23 01:30:00|87689.6|87639.6|87710.3|87660.3|87759.5|87664.8|87673.7|87584.8|906
1647999300000|2022-03-23 01:35:00|87709.8|87659.8|87705.7|87655.7|87756|87664.8|87697.5|87624.4|688
1647999600000|2022-03-23 01:40:00|87706.5|87656.5|87715.1|87665.1|87769.9|87680.9|87704.3|87642.8|865
1647999900000|2022-03-23 01:45:00|87714.7|87664.7|87713.6|87663.6|87761.3|87673.2|87710.2|87626.5|896
1648000200000|2022-03-23 01:50:00|87713.2|87663.2|87721.5|87671.5|87741.4|87691.4|87710.6|87660.6|1764
1648000500000|2022-03-23 01:55:00|87723.3|87673.3|87699.6|87649.6|87726.3|87676.3|87692.1|87642.1|2224
1648000800000|2022-03-23 02:00:00|87699.1|87649.1|87655.7|87605.7|87710.2|87660.2|87655.3|87605.3|1000
1648001100000|2022-03-23 02:05:00|87656|87606|87639.5|87589.5|87692.1|87607|87613.8|87540.5|1144
1648001400000|2022-03-23 02:10:00|87639.9|87589.9|87639.2|87589.2|87687.4|87598.3|87628.1|87556.8|947
1648001700000|2022-03-23 02:15:00|87639.1|87589.1|87634.9|87584.9|87670.9|87593.1|87625.1|87538.6|615
1648002000000|2022-03-23 02:20:00|87635.3|87585.3|87640.8|87590.8|87679.9|87594.3|87630.1|87552.7|599
1648002300000|2022-03-23 02:25:00|87640.6|87590.6|87637.9|87587.9|87690.4|87597|87632.9|87538|520
1648002600000|2022-03-23 02:30:00|87637.7|87587.7|87611.5|87561.5|87668.4|87587.7|87597.4|87495.6|734
1648002900000|2022-03-23 02:35:00|87612.7|87562.7|87605.2|87555.2|87613.6|87563.6|87595.8|87545.8|663
1648003200000|2022-03-23 02:40:00|87605.3|87555.3|87596.6|87546.6|87613.7|87563.7|87593.2|87543.2|703
1648003500000|2022-03-23 02:45:00|87596.2|87546.2|87582.9|87532.9|87604.1|87554.1|87579.4|87529.4|789
1648003800000|2022-03-23 02:50:00|87582.8|87532.8|87562.9|87512.9|87582.8|87532.8|87554.7|87504.7|845
1648004100000|2022-03-23 02:55:00|87563.2|87513.2|87567|87517|87595.8|87545.8|87557.7|87507.7|1475
1648004400000|2022-03-23 03:00:00|87567.5|87517.5|87568.2|87518.2|87578.2|87528.2|87546.7|87496.7|827
1648004700000|2022-03-23 03:05:00|87569.1|87519.1|87578.9|87528.9|87622|87536.3|87565|87462.6|877
1648005000000|2022-03-23 03:10:00|87579|87529|87570.2|87520.2|87586.7|87536.7|87560|87510|662
1648005300000|2022-03-23 03:15:00|87570.5|87520.5|87542.8|87492.8|87576.8|87526.8|87540|87490|830
1648005600000|2022-03-23 03:20:00|87542.5|87492.5|87518.9|87468.9|87552.1|87502.1|87514.4|87464.4|867
1648005900000|2022-03-23 03:25:00|87519|87469|87536.1|87486.1|87546.7|87496.7|87509.8|87459.8|935
1648006200000|2022-03-23 03:30:00|87535.2|87485.2|87532.1|87482.1|87544.6|87494.6|87523|87473|896
1648006500000|2022-03-23 03:35:00|87531.8|87481.8|87542.7|87492.7|87548.7|87498.7|87526.8|87476.8|717
1648006800000|2022-03-23 03:40:00|87542.9|87492.9|87546.2|87496.2|87587.9|87508.1|87537.1|87461.3|864
1648007100000|2022-03-23 03:45:00|87545.6|87495.6|87604.1|87554.1|87609|87559|87542.8|87492.8|1211
1648007400000|2022-03-23 03:50:00|87604.2|87554.2|87602.8|87552.8|87611.9|87561.9|87597.4|87547.4|1077
1648007700000|2022-03-23 03:55:00|87600.3|87550.3|87613.1|87563.1|87613.9|87563.9|87591.2|87541.2|1056
1648008000000|2022-03-23 04:00:00|87613.2|87563.2|87607.1|87557.1|87644.6|87566.5|87585.7|87519.4|719
1648008300000|2022-03-23 04:05:00|87609|87559|87604.4|87554.4|87649.9|87571.2|87596.5|87495|901
1648008600000|2022-03-23 04:10:00|87604.7|87554.7|87624.1|87574.1|87645.5|87578|87598.3|87517.1|1107
1648008900000|2022-03-23 04:15:00|87621.2|87571.2|87619.8|87569.8|87647.4|87578.6|87603.9|87519.5|1070
1648009200000|2022-03-23 04:20:00|87619|87569|87618.1|87568.1|87648.4|87583.5|87610.6|87519.6|1619
1648009500000|2022-03-23 04:25:00|87618.6|87568.6|87620|87570|87660.9|87581.4|87612.1|87530|1282
1648009800000|2022-03-23 04:30:00|87618.8|87568.8|87613|87563|87630|87580|87603.3|87553.3|839
1648010100000|2022-03-23 04:35:00|87612.9|87562.9|87609.4|87559.4|87622|87572|87602|87552|617
1648010400000|2022-03-23 04:40:00|87611|87561|87614.5|87564.5|87652.5|87569.4|87597.8|87515.3|663
1648010700000|2022-03-23 04:45:00|87611.2|87561.2|87628.6|87578.6|87633.4|87583.4|87606.8|87556.8|690
1648011000000|2022-03-23 04:50:00|87628.7|87578.7|87623.2|87573.2|87634.1|87584.1|87605.3|87555.3|564
1648011300000|2022-03-23 04:55:00|87623.4|87573.4|87613.6|87563.6|87657.2|87574|87606.8|87528|676
1648011600000|2022-03-23 05:00:00|87613.9|87563.9|87641.3|87591.3|87659.2|87609.2|87608.2|87558.2|794
1648011900000|2022-03-23 05:05:00|87640.8|87590.8|87624.8|87574.8|87651.3|87601.3|87615|87565|691
1648012200000|2022-03-23 05:10:00|87625|87575|87647|87597|87652.8|87602.8|87620.7|87570.7|609
1648012500000|2022-03-23 05:15:00|87649.3|87599.3|87661.8|87611.8|87674.8|87624.8|87636.8|87586.8|562
1648012800000|2022-03-23 05:20:00|87662|87612|87659.7|87609.7|87669.6|87626|87651|87604.1|567
1648013100000|2022-03-23 05:25:00|87658.9|87608.9|87613.4|87563.4|87662.5|87612.5|87609.1|87559.1|768
1648013400000|2022-03-23 05:30:00|87612.8|87562.8|87609|87559|87617.3|87567.3|87602.4|87552.4|584
1648013700000|2022-03-23 05:35:00|87608.7|87558.7|87595.9|87545.9|87612.7|87562.7|87592.3|87542.3|621
1648014000000|2022-03-23 05:40:00|87594|87544|87580.7|87530.7|87598.9|87548.9|87572.2|87522.2|577
1648014300000|2022-03-23 05:45:00|87580.3|87530.3|87647.1|87597.1|87701|87619.3|87563.2|87513.2|839
1648014600000|2022-03-23 05:50:00|87647|87597|87643.2|87593.2|87658.1|87608.1|87637.9|87587.9|476
1648014900000|2022-03-23 05:55:00|87643|87593|87620.4|87570.4|87650.6|87600.6|87619|87569|674
1648015200000|2022-03-23 06:00:00|87621.2|87571.2|87627.6|87577.6|87631.1|87581.1|87616.1|87566.1|807
1648015500000|2022-03-23 06:05:00|87630.4|87580.4|87625.5|87575.5|87635.8|87585.8|87616.7|87566.7|815
1648015800000|2022-03-23 06:10:00|87625.1|87575.1|87574.2|87524.2|87626.6|87576.6|87569.7|87519.7|751
1648016100000|2022-03-23 06:15:00|87573.5|87523.5|87565.6|87515.6|87580|87530|87563.2|87513.2|591
1648016400000|2022-03-23 06:20:00|87565.5|87515.5|87558.5|87508.5|87575.4|87525.4|87553.9|87503.9|867
1648016700000|2022-03-23 06:25:00|87558.4|87508.4|87556.9|87506.9|87559.6|87509.6|87527.5|87477.5|973
1648017000000|2022-03-23 06:30:00|87558.1|87508.1|87609.2|87559.2|87609.6|87559.6|87552.7|87502.7|741
1648017300000|2022-03-23 06:35:00|87608.7|87558.7|87621.1|87571.1|87631.4|87581.4|87605.9|87555.9|678
1648017600000|2022-03-23 06:40:00|87622.3|87572.3|87608.6|87558.6|87629.3|87579.3|87607.2|87557.2|639
1648017900000|2022-03-23 06:45:00|87607.8|87557.8|87612.3|87562.3|87614.3|87564.3|87591.6|87541.6|690
1648018200000|2022-03-23 06:50:00|87612.6|87562.6|87608.9|87558.9|87631.1|87581.1|87599.7|87549.7|834
1648018500000|2022-03-23 06:55:00|87608.8|87558.8|87607.7|87557.7|87618.5|87568.5|87569.8|87519.8|1040
1648018800000|2022-03-23 07:00:00|87607.3|87557.3|87570.6|87520.6|87615.9|87565.9|87543.2|87508.5|1084
1648019100000|2022-03-23 07:05:00|87571.5|87521.5|87581.2|87556.2|87625.2|87583.1|87554.6|87519.3|1085
1648019400000|2022-03-23 07:10:00|87580.7|87555.7|87698.6|87648.6|87700|87650|87580.7|87555.7|1181
1648019700000|2022-03-23 07:15:00|87698.5|87648.5|87637.2|87587.2|87699.6|87655.4|87613|87563|1193
1648020000000|2022-03-23 07:20:00|87637.8|87587.8|87609.9|87559.9|87650.6|87612.9|87598.6|87557.1|901
1648020300000|2022-03-23 07:25:00|87612|87562|87694.1|87644.1|87696|87652.4|87600.4|87561.6|891
1648020600000|2022-03-23 07:30:00|87694.8|87644.8|87723|87673|87730.2|87693.4|87672.6|87633.7|1003
1648020900000|2022-03-23 07:35:00|87722.7|87672.7|87617.3|87592.3|87729.4|87690.2|87609.1|87574.4|1098
1648021200000|2022-03-23 07:40:00|87616.8|87591.8|87640.4|87590.4|87647.9|87608.9|87603.4|87563.9|1065
1648021500000|2022-03-23 07:45:00|87628.7|87603.7|87727.6|87677.6|87731.7|87692.5|87622.7|87590.6|1207
1648021800000|2022-03-23 07:50:00|87727.3|87677.3|87707.7|87657.7|87751.2|87720.4|87692.2|87652.6|1123
1648022100000|2022-03-23 07:55:00|87707.6|87657.6|87734.6|87684.6|87761.2|87720.5|87679.2|87641.1|1327
1648022400000|2022-03-23 08:00:00|87727.5|87677.5|87641|87591|87737.7|87687.7|87625.6|87575.6|1637
1648022700000|2022-03-23 08:05:00|87639.6|87589.6|87687.8|87637.8|87688.1|87641.7|87628.5|87587.7|1511
1648023000000|2022-03-23 08:10:00|87688.4|87638.4|87690.6|87665.6|87707.6|87671.7|87635.2|87595.8|1199
1648023300000|2022-03-23 08:15:00|87690.2|87665.2|87805.1|87755.1|87808|87769.1|87690.2|87654.5|1287
1648023600000|2022-03-23 08:20:00|87804.7|87754.7|87833.9|87783.9|87834.7|87789.9|87758.6|87720|1495
1648023900000|2022-03-23 08:25:00|87834.8|87784.8|87878.5|87828.5|87920.1|87880.1|87807|87768.7|1609
1648024200000|2022-03-23 08:30:00|87877.6|87827.6|87841|87791|87883|87846.3|87831.1|87782|1364
1648024500000|2022-03-23 08:35:00|87841.9|87791.9|87792.1|87767.1|87851.2|87813.5|87788.3|87745.2|1171
1648024800000|2022-03-23 08:40:00|87791.8|87766.8|87891.2|87841.2|87895.4|87858.4|87788.2|87749.4|1206
1648025100000|2022-03-23 08:45:00|87891.4|87841.4|87887|87862|87914.9|87874.7|87859.1|87823.4|1275
1648025400000|2022-03-23 08:50:00|87887.6|87862.6|87899.3|87874.3|87924|87885.3|87862.9|87827.5|1305
1648025700000|2022-03-23 08:55:00|87898.4|87873.4|87906.8|87881.8|87939.3|87905.6|87882.6|87836.5|1386
1648026000000|2022-03-23 09:00:00|87907.8|87882.8|87833.4|87783.4|87909.8|87884.8|87814.8|87772.2|1378
1648026300000|2022-03-23 09:05:00|87832.8|87782.8|87793.8|87743.8|87871.5|87835.2|87770.3|87720.3|1499
1648026600000|2022-03-23 09:10:00|87792.6|87742.6|87722.1|87697.1|87805.7|87759.9|87717.8|87681.5|1303
1648026900000|2022-03-23 09:15:00|87722.2|87697.2|87748.3|87723.3|87768.6|87728.7|87721.2|87683|1166
1648027200000|2022-03-23 09:20:00|87748.7|87723.7|87791|87741|87792.3|87755.7|87730.9|87699.8|1229
1648027500000|2022-03-23 09:25:00|87790.9|87740.9|87674.5|87649.5|87792.4|87753.3|87667.5|87629.3|1493
1648027800000|2022-03-23 09:30:00|87674.7|87649.7|87677.5|87627.5|87701.7|87664|87609.6|87567.8|1271
1648028100000|2022-03-23 09:35:00|87676.9|87626.9|87731.2|87706.2|87784.1|87743.5|87676.3|87626.7|1506
1648028400000|2022-03-23 09:40:00|87733|87708|87758|87708|87819|87778|87720.2|87685.9|1534
1648028700000|2022-03-23 09:45:00|87759.7|87709.7|87718.8|87668.8|87800.1|87767.2|87712.5|87662.5|1494
1648029000000|2022-03-23 09:50:00|87720.3|87670.3|87655.6|87630.6|87720.9|87670.9|87653.3|87615.8|1378
1648029300000|2022-03-23 09:55:00|87655.7|87630.7|87621.9|87571.9|87667.7|87631.3|87555.7|87505.7|1321
1648029600000|2022-03-23 10:00:00|87621.3|87571.3|87650.1|87600.1|87654.5|87614.7|87611.1|87566.1|1366
1648029900000|2022-03-23 10:05:00|87649.7|87599.7|87557|87507|87657.8|87609.4|87541.9|87503|1443
1648030200000|2022-03-23 10:10:00|87556.9|87506.9|87521.4|87496.4|87569.8|87520.6|87513|87474.4|1298
1648030500000|2022-03-23 10:15:00|87521.1|87496.1|87556.9|87506.9|87575.9|87531.5|87516.4|87479.3|1118
1648030800000|2022-03-23 10:20:00|87556.8|87506.8|87493.6|87468.6|87557.3|87511.2|87481.6|87441|1088
1648031100000|2022-03-23 10:25:00|87491.4|87466.4|87510.2|87460.2|87518.9|87481.3|87484.7|87448.3|1003
1648031400000|2022-03-23 10:30:00|87510.1|87460.1|87464.3|87414.3|87511.3|87472.3|87438.3|87398.2|1167
1648031700000|2022-03-23 10:35:00|87464.4|87414.4|87520.5|87470.5|87531.5|87481.5|87445.8|87410.2|1103
1648032000000|2022-03-23 10:40:00|87520.3|87470.3|87518.2|87493.2|87562.5|87517.5|87511.3|87464.8|1125
1648032300000|2022-03-23 10:45:00|87518.1|87493.1|87551.1|87501.1|87567.5|87526.3|87517.4|87483.7|1134
1648032600000|2022-03-23 10:50:00|87551.3|87501.3|87546.1|87521.1|87576.1|87536.1|87525.5|87481.8|859
1648032900000|2022-03-23 10:55:00|87545.9|87520.9|87549.4|87499.4|87579.4|87541|87532.3|87494.1|979
1648033200000|2022-03-23 11:00:00|87550.3|87500.3|87544.2|87519.2|87561.7|87524.4|87513.5|87475.4|1055
1648033500000|2022-03-23 11:05:00|87544|87519|87583.4|87558.4|87603.6|87563.2|87495.5|87460.8|1173
1648033800000|2022-03-23 11:10:00|87582.6|87557.6|87550.9|87525.9|87594|87558|87497.2|87459.2|1161
1648034100000|2022-03-23 11:15:00|87550.1|87525.1|87523.6|87498.6|87606|87556|87515.7|87476.8|1420
1648034400000|2022-03-23 11:20:00|87523.7|87498.7|87553.4|87528.4|87586.5|87547.7|87514.2|87475.8|1298
1648034700000|2022-03-23 11:25:00|87553.2|87528.2|87643.5|87618.5|87671.4|87633.2|87534.5|87493.8|1603
1648035000000|2022-03-23 11:30:00|87644.2|87619.2|87614.9|87564.9|87654.3|87621.3|87583.1|87536.5|1412
1648035300000|2022-03-23 11:35:00|87612.9|87562.9|87715.2|87665.2|87717.1|87667.1|87598.4|87548.4|1375
1648035600000|2022-03-23 11:40:00|87714|87664|87713.3|87688.3|87744.6|87706.4|87692|87653.5|1487
1648035900000|2022-03-23 11:45:00|87713.2|87688.2|87686.8|87636.8|87715|87690|87672.9|87631.5|1081
1648036200000|2022-03-23 11:50:00|87686.7|87636.7|87671.5|87646.5|87709.8|87668.7|87670.3|87631.7|1135
1648036500000|2022-03-23 11:55:00|87671.6|87646.6|87711.4|87661.4|87712.9|87662.9|87626|87589|1352
1648036800000|2022-03-23 12:00:00|87711.6|87661.6|87665.5|87615.5|87725.7|87686.2|87646|87605.5|1546
1648037100000|2022-03-23 12:05:00|87666.7|87616.7|87659.7|87609.7|87689.3|87651.8|87638.6|87604.4|1364
1648037400000|2022-03-23 12:10:00|87647.7|87622.7|87758.1|87733.1|87784.8|87743.2|87630.1|87592.4|1326
1648037700000|2022-03-23 12:15:00|87758|87733|87737.1|87712.1|87786.7|87752.6|87708.1|87677.2|1444
1648038000000|2022-03-23 12:20:00|87736.9|87711.9|87782.9|87757.9|87804.7|87766.1|87717.7|87680.3|1531
1648038300000|2022-03-23 12:25:00|87783.7|87758.7|87813.3|87763.3|87817.1|87778|87761.4|87720.9|1508
1648038600000|2022-03-23 12:30:00|87813.2|87763.2|87770.3|87745.3|87824.3|87786.5|87737.5|87699.6|1289
1648038900000|2022-03-23 12:35:00|87770.9|87745.9|87704.2|87679.2|87784.7|87746.4|87700.1|87659.9|1409
1648039200000|2022-03-23 12:40:00|87704.3|87679.3|87681.8|87656.8|87764.8|87725.3|87679.3|87639.5|1200
1648039500000|2022-03-23 12:45:00|87683.1|87658.1|87799.8|87749.8|87817.6|87769.2|87671.5|87634.9|1524
1648039800000|2022-03-23 12:50:00|87800.5|87750.5|87783|87758|87800.5|87759.9|87720.1|87682.1|1451
1648040100000|2022-03-23 12:55:00|87782.8|87757.8|87775.8|87725.8|87802.6|87762.2|87743.7|87707.8|1735
1648040400000|2022-03-23 13:00:00|87773.4|87723.4|87752.3|87727.3|87793|87755|87694.8|87658.6|1495
1648040700000|2022-03-23 13:05:00|87754.3|87729.3|87775.1|87750.1|87814.5|87780.9|87743.1|87701.7|1337
1648041000000|2022-03-23 13:10:00|87775.3|87750.3|87795.5|87745.5|87841.5|87802.5|87767.7|87729.5|1520
1648041300000|2022-03-23 13:15:00|87796.2|87746.2|87834|87784|87845.6|87808.6|87769.6|87731.1|1528
1648041600000|2022-03-23 13:20:00|87834.6|87784.6|87804.3|87754.3|87835|87793.2|87748.9|87704.9|1384
1648041900000|2022-03-23 13:25:00|87803.9|87753.9|87816.9|87766.9|87846.8|87796.8|87785.2|87746.8|1538
1648042200000|2022-03-23 13:30:00|87816.8|87766.8|87851.6|87801.6|87871.1|87821.1|87722.2|87684.6|1743
1648042500000|2022-03-23 13:35:00|87850.4|87800.4|87824.4|87774.4|87873.8|87823.8|87794.4|87744.4|1694
1648042800000|2022-03-23 13:40:00|87824.2|87774.2|87807.9|87757.9|87851.1|87813.4|87781.7|87742.2|1764
1648043100000|2022-03-23 13:45:00|87806.2|87756.2|87881.9|87831.9|87891|87853.3|87776.6|87740.7|1810
1648043400000|2022-03-23 13:50:00|87882.1|87832.1|87923.3|87873.3|87954.4|87914.1|87879.6|87831.7|1745
1648043700000|2022-03-23 13:55:00|87922.7|87872.7|87934.8|87884.8|87966.3|87929.1|87893.3|87856.9|1490
1648044000000|2022-03-23 14:00:00|87935.8|87885.8|87869.3|87844.3|87935.8|87885.8|87856|87823.7|1596
1648044300000|2022-03-23 14:05:00|87868.8|87843.8|87744.1|87694.1|87880.6|87845.3|87676.3|87639.7|1569
1648044600000|2022-03-23 14:10:00|87744|87694|87692.6|87667.6|87751.4|87714.3|87661.5|87623.8|1565
1648044900000|2022-03-23 14:15:00|87693.4|87668.4|87740.2|87715.2|87757.3|87718.5|87653.7|87616|1489
1648045200000|2022-03-23 14:20:00|87740.3|87715.3|87655|87630|87773.3|87733|87647.7|87612.7|1484
1648045500000|2022-03-23 14:25:00|87655.1|87630.1|87589.5|87564.5|87688.4|87657.8|87586.4|87546.9|1556
1648045800000|2022-03-23 14:30:00|87589|87564|87561.1|87536.1|87640.2|87603.1|87544.9|87509.5|1656
1648046100000|2022-03-23 14:35:00|87561|87536|87566.7|87541.7|87610.4|87573.9|87530.8|87493.4|1736
1648046400000|2022-03-23 14:40:00|87565.3|87540.3|87531.9|87506.9|87576.8|87547.3|87511.5|87473.4|1514
1648046700000|2022-03-23 14:45:00|87532|87507|87451.4|87426.4|87561.7|87524.7|87451.4|87411.2|1504
1648047000000|2022-03-23 14:50:00|87449.4|87424.4|87353.1|87328.1|87475|87437.7|87334.9|87296.2|1581
1648047300000|2022-03-23 14:55:00|87352.7|87327.7|87481.3|87456.3|87486.4|87461.4|87336.5|87296.1|1550
1648047600000|2022-03-23 15:00:00|87481.7|87456.7|87336.5|87311.5|87496.8|87464|87334.9|87300.2|1475
1648047900000|2022-03-23 15:05:00|87335.3|87310.3|87277.3|87252.3|87340.8|87310.9|87272.9|87236.5|1140
1648048200000|2022-03-23 15:10:00|87278.3|87253.3|87218.8|87193.8|87281.8|87256.8|87212.5|87178.7|1224
1648048500000|2022-03-23 15:15:00|87219.7|87194.7|87259|87234|87273.1|87234.7|87194.6|87164.3|1273
1648048800000|2022-03-23 15:20:00|87259.3|87234.3|87235.1|87210.1|87271.5|87238.5|87205.1|87172.1|1230
1648049100000|2022-03-23 15:25:00|87234.9|87209.9|87242.7|87192.7|87273.1|87240.3|87207.2|87172.3|1386
1648049400000|2022-03-23 15:30:00|87242.6|87192.6|87246.1|87221.1|87277.8|87244.7|87222|87187.8|1478
1648049700000|2022-03-23 15:35:00|87244.2|87219.2|87194.8|87169.8|87262.5|87227.2|87192.2|87153.8|1327
1648050000000|2022-03-23 15:40:00|87195|87170|87122.1|87097.1|87210.8|87173.9|87119.4|87085.3|1523
1648050300000|2022-03-23 15:45:00|87122.4|87097.4|87192.5|87167.5|87207.9|87172.9|87120.6|87089.5|1471
1648050600000|2022-03-23 15:50:00|87191.6|87166.6|87130|87105|87195.9|87166.7|87123.6|87086.2|1413
1648050900000|2022-03-23 15:55:00|87129.8|87104.8|87108.6|87083.6|87173.6|87138.8|87102.7|87073.5|1659
1648051200000|2022-03-23 16:00:00|87111|87086|87134.2|87109.2|87147.6|87113.1|87067.6|87027.4|1705
1648051500000|2022-03-23 16:05:00|87135.4|87110.4|87093.9|87043.9|87152|87119.7|87076.1|87026.1|1352
1648051800000|2022-03-23 16:10:00|87094.3|87044.3|87141.8|87091.8|87195.6|87156.1|87094.3|87044.3|1376
1648052100000|2022-03-23 16:15:00|87141.1|87091.1|87102|87052|87182.9|87132.9|87098.8|87048.8|1405
1648052400000|2022-03-23 16:20:00|87101.8|87051.8|87134.3|87084.3|87166|87127.9|87100.7|87050.7|1290
1648052700000|2022-03-23 16:25:00|87134.7|87084.7|87122.4|87072.4|87146.3|87096.3|87104.9|87064.9|1179
1648053000000|2022-03-23 16:30:00|87122.1|87072.1|87062.2|87012.2|87122.5|87079.2|87054.1|87008.2|1327
1648053300000|2022-03-23 16:35:00|87062.1|87012.1|87068.9|87018.9|87073.7|87023.7|87057|87007|881
1648053600000|2022-03-23 16:40:00|87069|87019|87069.9|87019.9|87072.9|87032.7|87053|87003|673
1648053900000|2022-03-23 16:45:00|87070|87020|87041.6|86991.6|87145|87095|87033.6|86983.6|1038
1648054200000|2022-03-23 16:50:00|87040.6|86990.6|87041|86991|87049|87005.9|86982.4|86803.5|1028
1648054500000|2022-03-23 16:55:00|87041.4|86991.4|87063.4|87013.4|87067|87021.7|86995.4|86958.1|1067
1648054800000|2022-03-23 17:00:00|87064.2|87014.2|87055.4|87005.4|87071.2|87021.2|87045.3|86995.3|1419
1648055100000|2022-03-23 17:05:00|87055.3|87005.3|86976.8|86926.8|87059.2|87009.2|86976.2|86926.2|1041
1648055400000|2022-03-23 17:10:00|86976.7|86926.7|87038.4|86988.4|87051.4|87001.4|86964.2|86926.5|922
1648055700000|2022-03-23 17:15:00|87038|86988|87021.5|86971.5|87038.9|86988.9|87012.8|86962.8|998
1648056000000|2022-03-23 17:20:00|87021.2|86971.2|87007.8|86957.8|87022.4|86972.4|87005.4|86955.4|812
1648056300000|2022-03-23 17:25:00|87007.9|86957.9|87051.7|87001.7|87058.3|87008.3|87006.3|86956.3|996
1648056600000|2022-03-23 17:30:00|87051.3|87001.3|86995.7|86945.7|87058.3|87008.3|86989.1|86939.1|1230
1648056900000|2022-03-23 17:35:00|86996.2|86946.2|86928.2|86878.2|87000|86950|86927.8|86877.8|1088
1648057200000|2022-03-23 17:40:00|86929.7|86879.7|86886.8|86836.8|86933.1|86883.1|86881.1|86836.3|1395
1648057500000|2022-03-23 17:45:00|86886.1|86836.1|86870.6|86820.6|86900.2|86857.5|86868.2|86818.2|1056
1648057800000|2022-03-23 17:50:00|86870.4|86820.4|86859.5|86809.5|86877|86830.7|86842.1|86802.2|1036
1648058100000|2022-03-23 17:55:00|86858.7|86808.7|86894.5|86844.5|86924|86874|86840.2|86801.3|1203
1648058400000|2022-03-23 18:00:00|86893.6|86843.6|86887|86837|86896.3|86846.3|86859.9|86821.3|882
1648058700000|2022-03-23 18:05:00|86887.4|86837.4|86955.8|86905.8|86957.2|86920.8|86884.4|86834.4|1123
1648059000000|2022-03-23 18:10:00|86955.7|86905.7|86951.4|86901.4|86960.4|86916.7|86931.9|86894.6|896
1648059300000|2022-03-23 18:15:00|86951.3|86901.3|86951|86901|86955.6|86910.1|86926|86876|817
1648059600000|2022-03-23 18:20:00|86951.1|86901.1|86965.3|86915.3|86975.7|86925.7|86938.1|86888.1|1129
1648059900000|2022-03-23 18:25:00|86965.5|86915.5|86917.2|86867.2|86972.2|86922.2|86913.9|86863.9|1569
1648060200000|2022-03-23 18:30:00|86917.5|86867.5|86915.9|86865.9|86941.9|86891.9|86914.5|86864.5|1301
1648060500000|2022-03-23 18:35:00|86917.4|86867.4|86907.2|86857.2|86928.7|86878.7|86904.6|86854.6|925
1648060800000|2022-03-23 18:40:00|86907.3|86857.3|86904.3|86854.3|86916.5|86866.5|86894.6|86844.6|784
1648061100000|2022-03-23 18:45:00|86904.7|86854.7|86898.1|86848.1|86912.1|86862.1|86897.9|86847.9|872
1648061400000|2022-03-23 18:50:00|86898.3|86848.3|86878.3|86828.3|86903.2|86853.2|86877|86827|777
1648061700000|2022-03-23 18:55:00|86878.1|86828.1|86873.9|86823.9|86898|86848|86860.1|86810.1|1104
1648062000000|2022-03-23 19:00:00|86870.7|86820.7|86854.5|86804.5|86874.7|86824.7|86840.6|86790.6|1075
1648062300000|2022-03-23 19:05:00|86855.2|86805.2|86881.5|86831.5|86890.3|86840.3|86852.5|86802.5|888
1648062600000|2022-03-23 19:10:00|86881.4|86831.4|86889.9|86839.9|86894.9|86844.9|86868.9|86818.9|664
1648062900000|2022-03-23 19:15:00|86889.5|86839.5|86902|86852|86906.5|86856.5|86885.1|86835.1|769
1648063200000|2022-03-23 19:20:00|86901.9|86851.9|86884|86834|86918.3|86868.3|86882|86834|900
1648063500000|2022-03-23 19:25:00|86883.6|86833.6|86885.8|86835.8|86894.6|86856.4|86870.5|86824.6|790
1648063800000|2022-03-23 19:30:00|86885.6|86835.6|86892.7|86842.7|86892.7|86842.7|86871.8|86821.8|732
1648064100000|2022-03-23 19:35:00|86892.5|86842.5|86869.1|86819.1|86894.9|86844.9|86864.5|86814.5|752
1648064400000|2022-03-23 19:40:00|86869.2|86819.2|86888.1|86838.1|86899.2|86849.2|86868.6|86818.6|809
1648064700000|2022-03-23 19:45:00|86888.4|86838.4|86882.8|86832.8|86899.7|86849.7|86877.7|86827.7|813
1648065000000|2022-03-23 19:50:00|86883|86833|86912.4|86862.4|86914.8|86864.8|86882.3|86832.3|983
1648065300000|2022-03-23 19:55:00|86912.7|86862.7|86913.4|86863.4|86939.9|86895.3|86899.9|86856.7|1043
1648065600000|2022-03-23 20:00:00|86913.2|86863.2|86911.8|86861.8|86915.4|86874.3|86879.4|86839.4|598
1648065900000|2022-03-23 20:05:00|86914.4|86864.4|86893.2|86843.2|86916.4|86879.6|86888.4|86839.8|449
1648066200000|2022-03-23 20:10:00|86893.8|86843.8|86877.5|86827.5|86906.1|86856.1|86873.5|86823.5|534
1648066500000|2022-03-23 20:15:00|86876.9|86826.9|86862.5|86812.5|86883.4|86833.4|86850.3|86808|542
1648066800000|2022-03-23 20:20:00|86862.9|86812.9|86871.6|86821.6|86875.9|86825.9|86848.6|86798.6|468
1648067100000|2022-03-23 20:25:00|86871.9|86821.9|86875.6|86825.6|86890.4|86840.4|86862.4|86812.4|644
1648067400000|2022-03-23 20:30:00|86876.7|86826.7|86865.1|86815.1|86877.4|86827.4|86855.7|86805.7|403
1648067700000|2022-03-23 20:35:00|86862.5|86812.5|86858.4|86808.4|86878.2|86830.4|86851|86801|561
1648068000000|2022-03-23 20:40:00|86860.1|86810.1|86875.9|86825.9|86878.5|86828.5|86837.5|86801.8|460
1648068300000|2022-03-23 20:45:00|86874.9|86824.9|86867.3|86817.3|86889.9|86839.9|86848.5|86798.5|889
1648068600000|2022-03-23 20:50:00|86872.1|86822.1|86878.8|86828.8|86883.2|86833.2|86866.2|86816.2|965
1648068900000|2022-03-23 20:55:00|86879.1|86829.1|86979.5|86779.5|86999.2|86874.7|86862.2|86752.7|1848
1648069200000|2022-03-23 21:00:00|86988.6|86788.6|86948.8|86748.8|86997.7|86797.7|86921.7|86721.7|131
1648069500000|2022-03-23 21:05:00|86947.2|86747.2|86945.4|86745.4|86954.2|86754.2|86913.7|86713.7|229
1648069800000|2022-03-23 21:10:00|86969|86769|86951.8|86751.8|86984|86784|86888.8|86688.8|339
1648070100000|2022-03-23 21:15:00|86902.7|86702.7|86953.4|86753.4|86978|86778|86878.3|86678.3|338
1648070400000|2022-03-23 21:20:00|86957.9|86757.9|86953.4|86753.4|86977.5|86777.5|86897.7|86697.7|267
1648070700000|2022-03-23 21:25:00|86998.3|86798.3|86941.1|86741.1|86998.3|86798.3|86914.6|86714.6|134
1648071000000|2022-03-23 21:30:00|86940.4|86740.4|87029.7|86829.7|87081.7|86881.7|86876.1|86676.1|295
1648071300000|2022-03-23 21:35:00|87029.5|86829.5|87040|86840|87040|86840|86924.5|86724.5|359
1648071600000|2022-03-23 21:40:00|87035.6|86835.6|87025.6|86825.6|87076.6|86876.6|86994.5|86794.5|255
1648071900000|2022-03-23 21:45:00|86994.6|86794.6|87097.1|86897.1|87105.6|86905.6|86980.3|86780.3|232
1648072200000|2022-03-23 21:50:00|87098.2|86898.2|87110.7|86910.7|87139.7|86939.7|87071.8|86871.8|210
1648072500000|2022-03-23 21:55:00|87108.2|86908.2|87079|86879|87133.1|86933.1|87070.4|86870.4|231
1648072800000|2022-03-23 22:00:00|87075.3|86875.3|87074.4|86874.4|87093.4|86893.4|87016.8|86858.2|448
1648073100000|2022-03-23 22:05:00|87070.4|86870.4|87037.4|86892.2|87089.6|86937.3|86983.1|86857.8|358
1648073400000|2022-03-23 22:10:00|87042.4|86890.8|87062.1|86909.9|87083.4|86911.7|87033.4|86871.6|662
1648073700000|2022-03-23 22:15:00|87061.8|86909.7|87014.6|86964.6|87079.8|86974.3|87009.4|86905|670
1648074000000|2022-03-23 22:20:00|87014.4|86964.4|86998.1|86948.1|87071|86964.5|86996.8|86891.3|360
1648074300000|2022-03-23 22:25:00|87038.1|86909.3|87011|86880.1|87058.8|86948.9|86970.7|86867.2|340
1648074600000|2022-03-23 22:30:00|87013.6|86876.1|87009.1|86877.5|87048|86923.6|86960.7|86848|369
1648074900000|2022-03-23 22:35:00|86968.9|86918.9|86977|86927|87038.2|86927|86962.5|86853|267
1648075200000|2022-03-23 22:40:00|86977.1|86927.1|86968.8|86918.8|87047|86927.1|86968.2|86850.6|224
1648075500000|2022-03-23 22:45:00|86971|86921|86971.5|86921.5|87050.4|86929.9|86968.1|86855.6|220
1648075800000|2022-03-23 22:50:00|86972.5|86922.5|86922.6|86872.6|87045.1|86931.4|86922.6|86840.1|316
1648076100000|2022-03-23 22:55:00|86922.3|86872.3|86933|86883|86985.8|86888|86913.8|86825.2|479
1648076400000|2022-03-23 23:00:00|86933.2|86883.2|86920.7|86870.7|86966.5|86883.2|86911.1|86819.1|468
1648076700000|2022-03-23 23:05:00|86921.4|86871.4|86976.3|86844.5|86996.1|86898|86912|86817.9|373
1648077000000|2022-03-23 23:10:00|86976.8|86842.1|86939.5|86889.5|86979.7|86895.4|86931.3|86833.5|424
1648077300000|2022-03-23 23:15:00|86937.7|86887.7|86923.9|86873.9|86964.2|86897.7|86919.5|86836.6|625
1648077600000|2022-03-23 23:20:00|86926|86876|86922.9|86872.9|86956.4|86877.2|86910.4|86829.4|426
1648077900000|2022-03-23 23:25:00|86922.7|86872.7|86917.2|86867.2|86962.5|86881.5|86909.6|86824.3|241
1648078200000|2022-03-23 23:30:00|86918.5|86868.5|86920.5|86870.5|86966.5|86880.4|86913.3|86820|338
1648078500000|2022-03-23 23:35:00|86922.4|86872.4|86903.2|86853.2|86954|86881.8|86876|86792.2|758
1648078800000|2022-03-23 23:40:00|86903|86853|86899.8|86849.8|86910.9|86860.9|86884.8|86834.8|609
1648079100000|2022-03-23 23:45:00|86899.6|86849.6|86896.6|86846.6|86902.8|86852.8|86881.2|86831.2|647
1648079400000|2022-03-23 23:50:00|86896.5|86846.5|86892.1|86842.1|86935.9|86848.8|86879.2|86801.7|679
1648079700000|2022-03-23 23:55:00|86890.6|86840.6|86843.6|86793.6|86898|86840.6|86835|86748.4|667
1648080000000|2022-03-24 00:00:00|86841.8|86791.8|86842|86792|86860.6|86810.6|86828.1|86778.1|1042
1648080300000|2022-03-24 00:05:00|86841.2|86791.2|86829.5|86779.5|86849.6|86799.6|86822.7|86772.7|698
1648080600000|2022-03-24 00:10:00|86829.1|86779.1|86757.6|86707.6|86865.9|86786.6|86730.2|86614.3|798
1648080900000|2022-03-24 00:15:00|86757.9|86707.9|86767.9|86717.9|86802.9|86719|86730.7|86642.9|920
1648081200000|2022-03-24 00:20:00|86767.5|86717.5|86753.8|86703.8|86770.4|86720.4|86751|86701|934
1648081500000|2022-03-24 00:25:00|86753.7|86703.7|86780.9|86730.9|86787.3|86737.3|86752.8|86702.8|844
1648081800000|2022-03-24 00:30:00|86780.8|86730.8|86764.2|86714.2|86798.4|86748.4|86763.7|86713.7|1019
1648082100000|2022-03-24 00:35:00|86764.3|86714.3|86774.1|86724.1|86774.6|86724.6|86753.5|86703.5|830
1648082400000|2022-03-24 00:40:00|86773.6|86723.6|86770.7|86720.7|86784.3|86734.3|86768.5|86718.5|723
1648082700000|2022-03-24 00:45:00|86770.3|86720.3|86761.5|86711.5|86775.5|86725.5|86754.9|86704.9|822
1648083000000|2022-03-24 00:50:00|86761.6|86711.6|86808.2|86758.2|86823.4|86773.4|86760.2|86710.2|1370
1648083300000|2022-03-24 00:55:00|86814.1|86764.1|86818.6|86768.6|86844|86777.3|86788.1|86692|1388
1648083600000|2022-03-24 01:00:00|86818.9|86768.9|86761.7|86711.7|86857.1|86803.3|86742.3|86665.2|1437
1648083900000|2022-03-24 01:05:00|86762.3|86712.3|86759.7|86709.7|86784.4|86734.4|86755|86705|929
1648084200000|2022-03-24 01:10:00|86758.7|86708.7|86800.1|86750.1|86852.4|86752.7|86746.8|86660|1078
1648084500000|2022-03-24 01:15:00|86800|86750|86858.6|86808.6|86916.6|86808.6|86792.8|86689.6|1318
1648084800000|2022-03-24 01:20:00|86858.7|86808.7|86913.6|86786.9|86944.9|86839.2|86838.5|86724.2|1420
1648085100000|2022-03-24 01:25:00|86875.2|86825.2|86931.9|86802.3|86960.6|86854.1|86858.2|86756.6|1391
1648085400000|2022-03-24 01:30:00|86934.5|86799.1|86848.8|86798.8|86957.2|86848.4|86841.8|86729.4|1197
1648085700000|2022-03-24 01:35:00|86848.9|86798.9|86835.2|86785.2|86930.6|86823.6|86833.1|86739|1313
1648086000000|2022-03-24 01:40:00|86836.2|86786.2|86892.6|86842.6|86940.2|86844.9|86832.5|86734.3|1343
1648086300000|2022-03-24 01:45:00|86892.5|86842.5|86865.1|86815.1|86948.1|86857.7|86854.6|86753.3|1513
1648086600000|2022-03-24 01:50:00|86865.3|86815.3|86877.4|86748.4|86923.9|86826.6|86838|86739.5|1291
1648086900000|2022-03-24 01:55:00|86878.5|86747.3|86879.5|86733.4|86900.8|86791.8|86819.5|86708.1|1045
1648087200000|2022-03-24 02:00:00|86870.9|86740.3|86835.6|86785.6|86905.5|86787.8|86812.3|86705.9|834
1648087500000|2022-03-24 02:05:00|86835.8|86785.8|86853.3|86803.3|86920.2|86811.4|86835.6|86744.2|867
1648087800000|2022-03-24 02:10:00|86852.4|86802.4|86886.3|86760.3|86923.7|86818.5|86809.5|86707.6|984
1648088100000|2022-03-24 02:15:00|86886.5|86760.2|86835.1|86785.1|86912.1|86801.7|86830.7|86711.2|782
1648088400000|2022-03-24 02:20:00|86835.3|86785.3|86839|86789|86912.6|86799.4|86831.9|86729.6|774
1648088700000|2022-03-24 02:25:00|86839.4|86789.4|86864.6|86733.3|86905.8|86791.5|86813.4|86698.8|946
1648089000000|2022-03-24 02:30:00|86823.8|86773.8|86869.4|86705.3|86898.5|86779.3|86812.7|86691|1016
1648089300000|2022-03-24 02:35:00|86865|86710.1|86797.6|86747.6|86873.7|86768.6|86791.6|86688.8|940
1648089600000|2022-03-24 02:40:00|86835.4|86709.7|86828.3|86778.3|86879.4|86791.4|86786.3|86688.4|1316
1648089900000|2022-03-24 02:45:00|86828.4|86778.4|86822.6|86772.6|86890.9|86803.3|86814.3|86761.7|1323
1648090200000|2022-03-24 02:50:00|86822.8|86772.8|86826.6|86776.6|86884.2|86797.4|86816.8|86752.1|949
1648090500000|2022-03-24 02:55:00|86826.2|86776.2|86831.1|86781.1|86896.3|86802.8|86812|86757|1202
1648090800000|2022-03-24 03:00:00|86830.9|86780.9|86836.7|86786.7|86837.5|86787.5|86825.7|86775.7|893
1648091100000|2022-03-24 03:05:00|86836.8|86786.8|86825|86775|86852.2|86802.2|86824.4|86774.4|957
1648091400000|2022-03-24 03:10:00|86825.1|86775.1|86795.4|86745.4|86844.1|86794.1|86795.1|86745.1|700
1648091700000|2022-03-24 03:15:00|86796.1|86746.1|86822.3|86772.3|86859.4|86783.3|86794.4|86725.9|737
1648092000000|2022-03-24 03:20:00|86821.2|86771.2|86821.5|86771.5|86839.6|86789.6|86812.1|86762.1|647
1648092300000|2022-03-24 03:25:00|86822.7|86772.7|86854.6|86804.6|86856.7|86806.7|86822.7|86772.7|759
1648092600000|2022-03-24 03:30:00|86854.4|86804.4|86853|86803|86863.9|86813.9|86846.6|86796.6|938
1648092900000|2022-03-24 03:35:00|86853.1|86803.1|86865.1|86815.1|86871|86821|86852.7|86802.7|684
1648093200000|2022-03-24 03:40:00|86865|86815|86866.5|86816.5|86868.4|86818.4|86848.3|86798.3|512
1648093500000|2022-03-24 03:45:00|86866.4|86816.4|86869.7|86819.7|86903.4|86853.4|86864.1|86814.1|763
1648093800000|2022-03-24 03:50:00|86869.4|86819.4|86834.5|86784.5|86870.4|86820.4|86831.4|86781.4|680
1648094100000|2022-03-24 03:55:00|86835.3|86785.3|86839.7|86789.7|86873.3|86823.3|86831|86781|950
1648094400000|2022-03-24 04:00:00|86839.6|86789.6|86847.3|86797.3|86856.4|86806.4|86835.6|86785.6|527
1648094700000|2022-03-24 04:05:00|86846.7|86796.7|86844.5|86794.5|86858.6|86808.6|86825.9|86775.9|849
1648095000000|2022-03-24 04:10:00|86844.4|86794.4|86838.7|86788.7|86844.6|86794.6|86833.7|86783.7|1001
1648095300000|2022-03-24 04:15:00|86838.6|86788.6|86831.7|86781.7|86839.3|86789.3|86823.1|86773.1|842
1648095600000|2022-03-24 04:20:00|86831.6|86781.6|86843|86793|86849.7|86799.7|86828|86778|676
1648095900000|2022-03-24 04:25:00|86843.1|86793.1|86869.2|86819.2|86876.6|86826.6|86837.2|86787.2|864
1648096200000|2022-03-24 04:30:00|86869.4|86819.4|86850.3|86800.3|86872.6|86822.6|86837|86787|705
1648096500000|2022-03-24 04:35:00|86850.2|86800.2|86891.4|86841.4|86925.7|86875.7|86847.1|86797.1|523
1648096800000|2022-03-24 04:40:00|86891.6|86841.6|86907.6|86857.6|86914.5|86864.5|86879.4|86829.4|502
1648097100000|2022-03-24 04:45:00|86906.6|86856.6|86916|86866|86933.2|86883.2|86903.2|86853.2|543
1648097400000|2022-03-24 04:50:00|86916.9|86866.9|86895.3|86845.3|86919.9|86869.9|86888|86838|574
1648097700000|2022-03-24 04:55:00|86897.3|86847.3|86901.8|86851.8|86909.2|86859.2|86885.7|86835.7|663
1648098000000|2022-03-24 05:00:00|86901.6|86851.6|86909.4|86859.4|86920.6|86870.6|86896.6|86846.6|782
1648098300000|2022-03-24 05:05:00|86908.7|86858.7|86917.7|86867.7|86923.6|86873.6|86897.3|86847.3|721
1648098600000|2022-03-24 05:10:00|86917.3|86867.3|86930.5|86880.5|86944.1|86894.1|86916.9|86866.9|719
1648098900000|2022-03-24 05:15:00|86931.7|86881.7|86926.4|86876.4|86939.9|86889.9|86919|86869|798
1648099200000|2022-03-24 05:20:00|86926.3|86876.3|86923.7|86873.7|86943.7|86893.7|86919.6|86869.6|779
1648099500000|2022-03-24 05:25:00|86924.7|86874.7|86923.9|86873.9|86937.4|86887.4|86909.1|86859.1|811
1648099800000|2022-03-24 05:30:00|86924|86874|86932.5|86882.5|86934.2|86884.2|86913.6|86863.6|638
1648100100000|2022-03-24 05:35:00|86932|86882|86941.8|86891.8|86967.9|86917.9|86931.2|86881.2|996
1648100400000|2022-03-24 05:40:00|86941.2|86891.2|86867.3|86817.3|86948.9|86898.9|86852.1|86802.1|924
1648100700000|2022-03-24 05:45:00|86867.4|86817.4|86860.8|86810.8|86868.7|86818.7|86851.2|86801.2|851
1648101000000|2022-03-24 05:50:00|86860.9|86810.9|86832.7|86782.7|86865.8|86815.8|86817.9|86767.9|886
1648101300000|2022-03-24 05:55:00|86831.4|86781.4|86835.2|86785.2|86851|86801|86821|86771|772
1648101600000|2022-03-24 06:00:00|86834.5|86784.5|86829|86779|86840.6|86790.6|86822.1|86772.1|916
1648101900000|2022-03-24 06:05:00|86828.6|86778.6|86854.6|86804.6|86863.1|86813.1|86824.5|86774.5|924
1648102200000|2022-03-24 06:10:00|86854.4|86804.4|86856.9|86806.9|86862.8|86812.8|86843.1|86793.1|774
1648102500000|2022-03-24 06:15:00|86857.3|86807.3|86888.7|86838.7|86896.6|86846.6|86852.6|86802.6|697
1648102800000|2022-03-24 06:20:00|86889.1|86839.1|86871.4|86821.4|86895.6|86845.6|86869.3|86819.3|788
1648103100000|2022-03-24 06:25:00|86871.8|86821.8|86854.7|86804.7|86874.8|86824.8|86843.4|86793.4|1032
1648103400000|2022-03-24 06:30:00|86855|86805|86816|86766|86873.9|86823.9|86810.5|86760.5|876
1648103700000|2022-03-24 06:35:00|86816.5|86766.5|86795.1|86745.1|86833.5|86783.5|86790.8|86740.8|956
1648104000000|2022-03-24 06:40:00|86795.2|86745.2|86794.4|86744.4|86806.8|86765|86789.8|86739.8|744
1648104300000|2022-03-24 06:45:00|86792|86742|86782.4|86732.4|86804|86762.2|86775.1|86725.1|862
1648104600000|2022-03-24 06:50:00|86781.7|86731.7|86813.2|86763.2|86821.4|86771.4|86778.8|86728.8|883
1648104900000|2022-03-24 06:55:00|86808.7|86758.7|86794.4|86744.4|86823.1|86773.1|86766.6|86716.6|1422
1648105200000|2022-03-24 07:00:00|86794.1|86744.1|86820.2|86770.2|86834.7|86794.2|86783.3|86733.3|1165
1648105500000|2022-03-24 07:05:00|86819.9|86769.9|86822.3|86772.3|86871.3|86831.9|86814.4|86769.3|1374
1648105800000|2022-03-24 07:10:00|86822|86772|86828|86778|86833|86794.6|86792.6|86753.9|1095
1648106100000|2022-03-24 07:15:00|86828.1|86778.1|86769.4|86744.4|86828.1|86789.3|86765.3|86728.4|1141
1648106400000|2022-03-24 07:20:00|86769.1|86744.1|86801.4|86751.4|86803.8|86762.6|86749.3|86699.3|1024
1648106700000|2022-03-24 07:25:00|86801.6|86751.6|86802.3|86777.3|86839.2|86802.4|86759|86720.7|1006
1648107000000|2022-03-24 07:30:00|86802.2|86777.2|86813.2|86763.2|86816.7|86788.2|86781.6|86745.5|1092
1648107300000|2022-03-24 07:35:00|86800.8|86775.8|86756.8|86731.8|86816.6|86779|86756.5|86720.7|965
1648107600000|2022-03-24 07:40:00|86757.1|86732.1|86761.7|86711.7|86794.2|86753.3|86739|86697.1|1067
1648107900000|2022-03-24 07:45:00|86762.2|86712.2|86755.8|86730.8|86769.3|86732.4|86708.2|86668.3|1004
1648108200000|2022-03-24 07:50:00|86755.4|86730.4|86717|86692|86772|86734.3|86717|86689.6|887
1648108500000|2022-03-24 07:55:00|86717.4|86692.4|86655|86605|86730.2|86692.9|86625.9|86587.5|1219
1648108800000|2022-03-24 08:00:00|86654.9|86604.9|86562.6|86512.6|86654.9|86604.9|86516.3|86466.3|1584
1648109100000|2022-03-24 08:05:00|86559.4|86509.4|86507.5|86457.5|86588.7|86538.7|86464.3|86428.8|1531
1648109400000|2022-03-24 08:10:00|86509.8|86459.8|86509.2|86459.2|86537.1|86487.1|86477.4|86429.4|1470
1648109700000|2022-03-24 08:15:00|86504.8|86454.8|86449.3|86399.3|86504.8|86454.8|86392.4|86342.4|1908
1648110000000|2022-03-24 08:20:00|86449.2|86399.2|86468.5|86418.5|86526.4|86486.4|86434.5|86392.3|1615
1648110300000|2022-03-24 08:25:00|86469.1|86419.1|86660.1|86460.1|86675.7|86572.9|86402.1|86311.5|1771
1648110600000|2022-03-24 08:30:00|86535.5|86335.5|86235.8|86185.8|86624.4|86424.4|86223.7|86173.7|2026
1648110900000|2022-03-24 08:35:00|86237.5|86187.5|86246.6|86196.6|86270.3|86231.7|86179.4|86133.2|1722
1648111200000|2022-03-24 08:40:00|86245.3|86195.3|86286.5|86236.5|86310|86260|86199.5|86158|1482
1648111500000|2022-03-24 08:45:00|86286.6|86236.6|86230.7|86180.7|86291.4|86246.9|86221.7|86177|1362
1648111800000|2022-03-24 08:50:00|86217.5|86192.5|86308.8|86258.8|86329.3|86279.3|86212.7|86172.8|1528
1648112100000|2022-03-24 08:55:00|86309|86259|86441.1|86241.1|86466.7|86329.2|86290.9|86231|1798
1648112400000|2022-03-24 09:00:00|86434.8|86234.8|86482.8|86432.8|86521.6|86437.6|86350.9|86229.1|1675
1648112700000|2022-03-24 09:05:00|86482.5|86432.5|86453.3|86403.3|86523|86478.6|86420.1|86370.1|1684
1648113000000|2022-03-24 09:10:00|86453.1|86403.1|86490.7|86440.7|86498.3|86456.9|86427.6|86377.6|1568
1648113300000|2022-03-24 09:15:00|86490.9|86440.9|86588.8|86538.8|86656.5|86611.3|86478.6|86440.9|1551
1648113600000|2022-03-24 09:20:00|86588.7|86538.7|86716.1|86666.1|86720.8|86679.1|86578.8|86528.8|1364
1648113900000|2022-03-24 09:25:00|86717.5|86667.5|86711.1|86661.1|86760.5|86723.5|86668.8|86618.8|1347
1648114200000|2022-03-24 09:30:00|86712.1|86662.1|86568.4|86518.4|86712.1|86662.1|86548.2|86511.5|1223
1648114500000|2022-03-24 09:35:00|86568.5|86518.5|86481.5|86456.5|86597.3|86558.7|86476.6|86433.8|1293
1648114800000|2022-03-24 09:40:00|86480.7|86455.7|86440.5|86390.5|86497.5|86459.6|86379.5|86340.6|1194
1648115100000|2022-03-24 09:45:00|86439.2|86389.2|86508.8|86458.8|86582.8|86547.9|86397|86357.2|1312
1648115400000|2022-03-24 09:50:00|86509.5|86459.5|86335.5|86285.5|86510.2|86460.2|86335.4|86285.4|1320
1648115700000|2022-03-24 09:55:00|86336.4|86286.4|86392.5|86342.5|86395.4|86345.4|86304.5|86254.5|1410
1648116000000|2022-03-24 10:00:00|86393.7|86343.7|86353.8|86303.8|86446.9|86403.2|86341.5|86301.7|1459
1648116300000|2022-03-24 10:05:00|86355.1|86305.1|86397.5|86347.5|86415.7|86379.5|86352.9|86302.9|1151
1648116600000|2022-03-24 10:10:00|86397.4|86347.4|86390.4|86340.4|86422.1|86372.1|86364.7|86322.2|1250
1648116900000|2022-03-24 10:15:00|86390.6|86340.6|86335.4|86310.4|86403.2|86365.1|86320.3|86277.8|1130
1648117200000|2022-03-24 10:20:00|86334.8|86309.8|86319.4|86294.4|86349.4|86314.4|86296.7|86257.2|1111
1648117500000|2022-03-24 10:25:00|86319.6|86294.6|86380.4|86330.4|86394.4|86356.1|86313|86281.1|1236
1648117800000|2022-03-24 10:30:00|86380.6|86330.6|86376.3|86351.3|86425.4|86389|86360.6|86324.6|1075
1648118100000|2022-03-24 10:35:00|86376.1|86351.1|86407.3|86357.3|86407.3|86368.8|86368.8|86331.1|925
1648118400000|2022-03-24 10:40:00|86404.4|86354.4|86374.5|86324.5|86424.3|86389.8|86357.2|86318.3|1069
1648118700000|2022-03-24 10:45:00|86374.6|86324.6|86433.5|86383.5|86435.3|86398.4|86356.7|86319.7|940
1648119000000|2022-03-24 10:50:00|86433.1|86383.1|86408.2|86358.2|86445.3|86405|86391.7|86352.5|957
1648119300000|2022-03-24 10:55:00|86408.1|86358.1|86389.2|86339.2|86411.2|86375.8|86374.9|86336.1|1095
1648119600000|2022-03-24 11:00:00|86389|86339|86342.6|86292.6|86390.2|86360.5|86326.4|86289|1066
1648119900000|2022-03-24 11:05:00|86342.8|86292.8|86286.7|86261.7|86343.4|86312|86266.1|86226.6|1099
1648120200000|2022-03-24 11:10:00|86286.6|86261.6|86167.5|86117.5|86307.7|86274.9|86156|86114|858
1648120500000|2022-03-24 11:15:00|86168|86118|86185.3|86160.3|86213.7|86176.3|86160.1|86110.1|1120
1648120800000|2022-03-24 11:20:00|86184.8|86159.8|86165.3|86140.3|86198.8|86163.9|86153.5|86117.3|1016
1648121100000|2022-03-24 11:25:00|86165.7|86140.7|86100|86075|86175.2|86141.2|86087.7|86052.8|1087
1648121400000|2022-03-24 11:30:00|86100.9|86075.9|86037.4|86012.4|86101.2|86076.2|86036.5|85999.5|1138
1648121700000|2022-03-24 11:35:00|86037.3|86012.3|86074.4|86024.4|86108.2|86070|86011.3|85974.3|1262
1648122000000|2022-03-24 11:40:00|86073.6|86023.6|86141.7|86091.7|86295.9|86245.9|86072.9|86022.9|2135
1648122300000|2022-03-24 11:45:00|86141.5|86091.5|86128.8|86078.8|86142.8|86092.8|86037.9|86000.9|1667
1648122600000|2022-03-24 11:50:00|86128.7|86078.7|86134.5|86109.5|86167.3|86134.3|86118.5|86068.5|1604
1648122900000|2022-03-24 11:55:00|86134.8|86109.8|86059.7|86034.7|86138.2|86113.2|86025.9|85986.7|1748
1648123200000|2022-03-24 12:00:00|86058.8|86033.8|86082.5|86057.5|86124|86074|86052|86022.3|1544
1648123500000|2022-03-24 12:05:00|86082.2|86057.2|86096.8|86071.8|86119.7|86073.8|86048.1|86012|1467
1648123800000|2022-03-24 12:10:00|86097|86072|86120.7|86095.7|86146.4|86108.7|86075.8|86040.1|1243
1648124100000|2022-03-24 12:15:00|86121.2|86096.2|86157.9|86132.9|86169.4|86136.7|86117.1|86082|1277
1648124400000|2022-03-24 12:20:00|86156.3|86131.3|86253.7|86228.7|86267.1|86229.6|86154|86129|1483
1648124700000|2022-03-24 12:25:00|86252.9|86227.9|86281.1|86231.1|86283.6|86233.6|86232.2|86190.7|1721
1648125000000|2022-03-24 12:30:00|86281|86231|86250.5|86225.5|86342.9|86292.9|86250.1|86214|1679
1648125300000|2022-03-24 12:35:00|86249.2|86224.2|86291.4|86266.4|86308.5|86270.3|86246.2|86217.1|1467
1648125600000|2022-03-24 12:40:00|86291.7|86266.7|86284.4|86259.4|86302.7|86272.3|86265|86240|1348
1648125900000|2022-03-24 12:45:00|86285.2|86260.2|86347.3|86322.3|86379.8|86340|86285.2|86260.2|1393
1648126200000|2022-03-24 12:50:00|86346.9|86321.9|86331.6|86306.6|86350.4|86321.9|86286.2|86253.5|1400
1648126500000|2022-03-24 12:55:00|86331.8|86306.8|86292.4|86267.4|86340.7|86306.9|86249.3|86217.7|1660
1648126800000|2022-03-24 13:00:00|86296|86271|86437.9|86412.9|86467.6|86432.1|86292.8|86257.6|1493
1648127100000|2022-03-24 13:05:00|86437.7|86412.7|86414.2|86389.2|86467.1|86429.6|86378.1|86339.5|1376
1648127400000|2022-03-24 13:10:00|86414.5|86389.5|86492|86467|86495.1|86467.2|86405.4|86371.8|1596
1648127700000|2022-03-24 13:15:00|86492.1|86467.1|86549.9|86524.9|86568.6|86527.1|86479.7|86439.1|1432
1648128000000|2022-03-24 13:20:00|86550.1|86525.1|86522.6|86497.6|86575.7|86543.4|86519.3|86485.7|1287
1648128300000|2022-03-24 13:25:00|86521.7|86496.7|86452.4|86427.4|86535.7|86499.5|86416|86383.2|1528
1648128600000|2022-03-24 13:30:00|86452.3|86427.3|86500.8|86475.8|86543.1|86508.3|86446.5|86407.3|1737
1648128900000|2022-03-24 13:35:00|86500.6|86475.6|86603.5|86578.5|86623.3|86587.4|86497.5|86472.5|1732
1648129200000|2022-03-24 13:40:00|86603.3|86578.3|86699.5|86649.5|86705.6|86655.6|86577.2|86538.2|1627
1648129500000|2022-03-24 13:45:00|86701.2|86651.2|86680.1|86630.1|86727.5|86677.5|86616.7|86574.6|1827
1648129800000|2022-03-24 13:50:00|86679.9|86629.9|86654.2|86629.2|86713.8|86670|86647.1|86606.8|1503
1648130100000|2022-03-24 13:55:00|86654.1|86629.1|86802|86752|86823.2|86778.3|86650.2|86611|1775
1648130400000|2022-03-24 14:00:00|86801.5|86751.5|86720.8|86695.8|86806.3|86762.1|86665.1|86615.6|1800
1648130700000|2022-03-24 14:05:00|86720.4|86695.4|86764.7|86739.7|86799.3|86764.1|86706.7|86670.4|1635
1648131000000|2022-03-24 14:10:00|86764.4|86739.4|86806.2|86781.2|86843|86805.8|86743.2|86706.8|1603
1648131300000|2022-03-24 14:15:00|86806.3|86781.3|86843.4|86818.4|86857.7|86826|86756.6|86728.1|1506
1648131600000|2022-03-24 14:20:00|86843.3|86818.3|86767|86742|86859.8|86823.8|86759.4|86722|1401
1648131900000|2022-03-24 14:25:00|86767.3|86742.3|86753.2|86728.2|86802.9|86764.7|86699.5|86649.6|1566
1648132200000|2022-03-24 14:30:00|86765.4|86715.4|86567.4|86517.4|86775.9|86725.9|86565.7|86517.4|1619
1648132500000|2022-03-24 14:35:00|86568.9|86518.9|86529.9|86479.9|86586.7|86550.2|86524.8|86477.9|1557
1648132800000|2022-03-24 14:40:00|86518.7|86493.7|86518.3|86468.3|86581.8|86546.6|86508.2|86468.1|1588
1648133100000|2022-03-24 14:45:00|86519.3|86469.3|86495.4|86470.4|86539.9|86514.9|86491.5|86458.4|1422
1648133400000|2022-03-24 14:50:00|86496.4|86471.4|86460.6|86435.6|86512|86487|86423.2|86387.5|1535
1648133700000|2022-03-24 14:55:00|86460.8|86435.8|86470.2|86420.2|86477.2|86439.9|86412.6|86372.6|1580
1648134000000|2022-03-24 15:00:00|86469.9|86419.9|86409.8|86359.8|86473.4|86435.9|86343.9|86293.9|1962
1648134300000|2022-03-24 15:05:00|86409.2|86359.2|86486|86436|86486|86443.9|86329.3|86291.7|1899
1648134600000|2022-03-24 15:10:00|86474.1|86449.1|86422.5|86372.5|86504.7|86470|86374.6|86339|1746
1648134900000|2022-03-24 15:15:00|86420.3|86370.3|86475.1|86425.1|86482.3|86432.3|86387.8|86349.5|1597
1648135200000|2022-03-24 15:20:00|86475.3|86425.3|86478.7|86428.7|86498.1|86448.1|86437|86399.7|1554
1648135500000|2022-03-24 15:25:00|86479.5|86429.5|86510.6|86460.6|86512.2|86471.8|86443|86404.9|1541
1648135800000|2022-03-24 15:30:00|86509.6|86459.6|86525.3|86475.3|86529.1|86484.9|86480.3|86442.7|1412
1648136100000|2022-03-24 15:35:00|86526.6|86476.6|86524.4|86499.4|86549|86509.4|86489.1|86459.6|1388
1648136400000|2022-03-24 15:40:00|86524.7|86499.7|86477.6|86427.6|86533.5|86499.7|86443.9|86398.9|1477
1648136700000|2022-03-24 15:45:00|86477.3|86427.3|86547.9|86522.9|86559.1|86524.4|86469.6|86423.6|1616
1648137000000|2022-03-24 15:50:00|86547.4|86522.4|86577.9|86552.9|86609|86571.4|86516.9|86480.2|1705
1648137300000|2022-03-24 15:55:00|86577.1|86552.1|86577.8|86527.8|86622.5|86586.2|86542.8|86492.8|1953
1648137600000|2022-03-24 16:00:00|86577.7|86527.7|86570.5|86520.5|86614.6|86564.6|86528.9|86486.4|1818
1648137900000|2022-03-24 16:05:00|86571.9|86521.9|86609.6|86559.6|86633|86583|86547.6|86497.6|1445
1648138200000|2022-03-24 16:10:00|86610|86560|86705.6|86655.6|86707.2|86657.2|86598.8|86548.8|1258
1648138500000|2022-03-24 16:15:00|86705.7|86655.7|86717.1|86667.1|86759.4|86719.8|86682.8|86632.8|1481
1648138800000|2022-03-24 16:20:00|86718.9|86668.9|86724.6|86674.6|86729.4|86683.3|86684.8|86638.2|1085
1648139100000|2022-03-24 16:25:00|86725.5|86675.5|86777.9|86727.9|86793.7|86743.7|86715.7|86665.7|1351
1648139400000|2022-03-24 16:30:00|86780.3|86730.3|86807.1|86757.1|86828.1|86778.1|86757.4|86707.4|1292
1648139700000|2022-03-24 16:35:00|86806.9|86756.9|86813.5|86763.5|86905.5|86855.5|86806.3|86756.3|1549
1648140000000|2022-03-24 16:40:00|86812.7|86762.7|86792.9|86742.9|86824.5|86774.5|86764.4|86714.4|1619
1648140300000|2022-03-24 16:45:00|86792.4|86742.4|86783.9|86733.9|86837.3|86787.3|86761.8|86711.8|1430
1648140600000|2022-03-24 16:50:00|86783.3|86733.3|86850.3|86800.3|86850.9|86800.9|86757.5|86707.5|1351
1648140900000|2022-03-24 16:55:00|86850.4|86800.4|86847.5|86797.5|86866.2|86816.2|86840.7|86790.7|1172
1648141200000|2022-03-24 17:00:00|86845.9|86795.9|86879.9|86829.9|86883.1|86833.1|86836.8|86786.8|1374
1648141500000|2022-03-24 17:05:00|86879|86829|86890.4|86840.4|86895.4|86845.4|86867.9|86817.9|1016
1648141800000|2022-03-24 17:10:00|86891|86841|86809.6|86759.6|86891.8|86841.8|86800.5|86750.5|1080
1648142100000|2022-03-24 17:15:00|86809.7|86759.7|86807.8|86757.8|86820.1|86770.1|86795.7|86745.7|986
1648142400000|2022-03-24 17:20:00|86807.9|86757.9|86845.6|86795.6|86860|86810|86798.9|86748.9|1269
1648142700000|2022-03-24 17:25:00|86845.7|86795.7|86881.5|86831.5|86885.5|86835.5|86838.5|86788.5|924
1648143000000|2022-03-24 17:30:00|86880.7|86830.7|86877.9|86827.9|86893.9|86843.9|86851.7|86801.7|1099
1648143300000|2022-03-24 17:35:00|86877.4|86827.4|86893.4|86843.4|86895.9|86845.9|86863.1|86813.1|1202
1648143600000|2022-03-24 17:40:00|86893.2|86843.2|86885.7|86835.7|86893.2|86843.2|86860.1|86810.1|875
1648143900000|2022-03-24 17:45:00|86885.9|86835.9|86863.9|86813.9|86895.2|86845.2|86855.9|86805.9|1081
1648144200000|2022-03-24 17:50:00|86863.8|86813.8|86825.6|86775.6|86865.1|86815.1|86814.1|86764.1|1248
1648144500000|2022-03-24 17:55:00|86825.9|86775.9|86821.9|86771.9|86847.3|86797.3|86818|86768|1202
1648144800000|2022-03-24 18:00:00|86820.6|86770.6|86836.6|86786.6|86843.3|86793.3|86813.8|86763.8|1152
1648145100000|2022-03-24 18:05:00|86836.7|86786.7|86820.6|86770.6|86841|86791|86811.3|86761.3|770
1648145400000|2022-03-24 18:10:00|86821.5|86771.5|86802.2|86752.2|86822.7|86772.7|86796.1|86746.1|888
1648145700000|2022-03-24 18:15:00|86801.9|86751.9|86891.6|86841.6|86905.9|86855.9|86801.9|86751.9|1135
1648146000000|2022-03-24 18:20:00|86891.8|86841.8|86883.5|86833.5|86894.6|86844.6|86878.2|86828.2|699
1648146300000|2022-03-24 18:25:00|86883.7|86833.7|86887.4|86837.4|86907.1|86857.1|86874.1|86824.1|669
1648146600000|2022-03-24 18:30:00|86886.8|86836.8|86889.6|86839.6|86915.2|86865.2|86872.7|86822.7|967
1648146900000|2022-03-24 18:35:00|86889.7|86839.7|86849.9|86799.9|86891.5|86841.5|86849.9|86799.9|990
1648147200000|2022-03-24 18:40:00|86849.8|86799.8|86861.1|86811.1|86863.1|86813.1|86847.2|86797.2|766
1648147500000|2022-03-24 18:45:00|86860.8|86810.8|86890.6|86840.6|86890.6|86840.6|86860.6|86810.6|782
1648147800000|2022-03-24 18:50:00|86890.4|86840.4|86889|86839|86902.2|86852.2|86884.2|86834.2|869
1648148100000|2022-03-24 18:55:00|86888.8|86838.8|86868.6|86818.6|86893.8|86843.8|86856.4|86806.4|1096
1648148400000|2022-03-24 19:00:00|86869|86819|86862|86812|86877.9|86827.9|86845.9|86795.9|1109
1648148700000|2022-03-24 19:05:00|86861.9|86811.9|86838.7|86788.7|86877.8|86827.8|86837.6|86787.6|951
1648149000000|2022-03-24 19:10:00|86838.6|86788.6|86832.2|86782.2|86843.5|86793.5|86814.3|86764.3|909
1648149300000|2022-03-24 19:15:00|86833.9|86783.9|86804.2|86754.2|86840.6|86790.6|86799.3|86749.3|1025
1648149600000|2022-03-24 19:20:00|86804.9|86754.9|86765|86715|86806.9|86756.9|86763.3|86713.3|997
1648149900000|2022-03-24 19:25:00|86765.1|86715.1|86730.8|86680.8|86766|86716|86728.8|86678.8|947
1648150200000|2022-03-24 19:30:00|86731|86681|86757.4|86707.4|86771.3|86721.3|86727.5|86677.5|617
1648150500000|2022-03-24 19:35:00|86757.5|86707.5|86766.2|86716.2|86772.2|86722.2|86754.5|86704.5|504
1648150800000|2022-03-24 19:40:00|86764.4|86714.4|86787.6|86737.6|86794|86744|86762.8|86712.8|845
1648151100000|2022-03-24 19:45:00|86788.3|86738.3|86775|86725|86797.5|86747.5|86773.9|86723.9|935
1648151400000|2022-03-24 19:50:00|86774.9|86724.9|86780.4|86730.4|86788.3|86738.3|86764.9|86714.9|1468
1648151700000|2022-03-24 19:55:00|86780.7|86730.7|86789.7|86739.7|86794.6|86757.5|86771.9|86723.9|1275
1648152000000|2022-03-24 20:00:00|86789.5|86739.5|86799.3|86749.3|86807.7|86757.7|86784.8|86734.8|775
1648152300000|2022-03-24 20:05:00|86798.2|86748.2|86792.4|86742.4|86813.1|86763.1|86787.9|86737.9|676
1648152600000|2022-03-24 20:10:00|86792.5|86742.5|86799.7|86749.7|86810.7|86760.7|86792.1|86742.1|584
1648152900000|2022-03-24 20:15:00|86801.2|86751.2|86791.3|86741.3|86801.5|86751.5|86784.8|86734.8|498
1648153200000|2022-03-24 20:20:00|86791.4|86741.4|86798|86748|86802.8|86752.8|86790.9|86740.9|452
1648153500000|2022-03-24 20:25:00|86798.3|86748.3|86808.2|86758.2|86812.1|86762.1|86788.9|86738.9|463
1648153800000|2022-03-24 20:30:00|86807.9|86757.9|86796.5|86746.5|86807.9|86757.9|86791.7|86741.7|535
1648154100000|2022-03-24 20:35:00|86796.2|86746.2|86796.2|86746.2|86806.2|86756.2|86783.5|86733.5|547
1648154400000|2022-03-24 20:40:00|86797.6|86747.6|86799.1|86749.1|86800.8|86750.8|86790|86740|407
1648154700000|2022-03-24 20:45:00|86799.2|86749.2|86776.8|86726.8|86815.8|86765.8|86776|86726|622
1648155000000|2022-03-24 20:50:00|86777.5|86727.5|86778.8|86728.8|86785.3|86735.3|86771.3|86721.3|570
1648155300000|2022-03-24 20:55:00|86778.5|86728.5|86776.4|86726.4|86827.9|86740|86760.2|86676.5|588
1648155600000|2022-03-24 21:00:00|86773.2|86723.2|86817.9|86617.9|86843.1|86736.7|86773.2|86595.7|100
1648155900000|2022-03-24 21:05:00|86817.1|86617.1|86820.4|86626.1|86827.5|86633.9|86803|86603|320
1648156200000|2022-03-24 21:10:00|86823.4|86623.4|86858.8|86658.8|86858.8|86658.8|86799.9|86599.9|292
1648156500000|2022-03-24 21:15:00|86843.2|86643.2|86829.2|86629.2|86865.9|86665.9|86798.3|86598.3|135
1648156800000|2022-03-24 21:20:00|86846.2|86646.2|86823.9|86623.9|86852.5|86652.5|86789.7|86589.7|105
1648157100000|2022-03-24 21:25:00|86828.7|86655.4|86830.2|86630.2|86869.6|86669.6|86800.1|86600.1|92
1648157400000|2022-03-24 21:30:00|86847.9|86647.9|86843.7|86643.7|86871|86671|86786.6|86586.6|181
1648157700000|2022-03-24 21:35:00|86817|86617|86840.3|86640.3|86843.5|86669.7|86802.3|86602.3|481
1648158000000|2022-03-24 21:40:00|86839.7|86639.7|86841.6|86641.6|86874|86674|86789|86589|240
1648158300000|2022-03-24 21:45:00|86822.7|86622.7|86826.5|86626.5|86858.8|86658.8|86785.1|86585.1|189
1648158600000|2022-03-24 21:50:00|86824.9|86624.9|86815.5|86615.5|86840.7|86640.7|86769.3|86569.3|135
1648158900000|2022-03-24 21:55:00|86820|86620|86829.3|86629.3|86845.3|86645.3|86769.3|86569.3|193
1648159200000|2022-03-24 22:00:00|86786.8|86586.8|86806.7|86606.7|86831.1|86633.1|86766|86586.8|746
1648159500000|2022-03-24 22:05:00|86804.3|86610.1|86770.1|86607.7|86819.8|86646.7|86745.1|86590.7|644
1648159800000|2022-03-24 22:10:00|86766.9|86607.8|86776.4|86595|86828.5|86635.3|86754.1|86579.1|481
1648160100000|2022-03-24 22:15:00|86773.1|86596.3|86716.8|86666.8|86817|86674.5|86702.7|86588.7|539
1648160400000|2022-03-24 22:20:00|86717.4|86667.4|86778.3|86626.4|86798.2|86674.4|86708.2|86588.4|282
1648160700000|2022-03-24 22:25:00|86790.4|86608.6|86702.4|86652.4|86800.7|86676.6|86700.3|86581.6|416
1648161000000|2022-03-24 22:30:00|86702.2|86652.2|86753.6|86585.2|86780.6|86654.6|86685.8|86567.5|455
1648161300000|2022-03-24 22:35:00|86751.9|86586.2|86693.5|86643.5|86772.3|86651.6|86682.3|86568.1|432
1648161600000|2022-03-24 22:40:00|86697.8|86647.8|86691.9|86641.9|86774.6|86648.3|86681.6|86573.6|384
1648161900000|2022-03-24 22:45:00|86691.4|86641.4|86687.3|86637.3|86738.8|86645.8|86676|86589.9|340
1648162200000|2022-03-24 22:50:00|86688.3|86638.3|86693.3|86643.3|86756.1|86653.2|86684.9|86587|278
1648162500000|2022-03-24 22:55:00|86692.9|86642.9|86692.4|86642.4|86742.8|86650.1|86683.1|86595.2|510
1648162800000|2022-03-24 23:00:00|86692.3|86642.3|86696.3|86646.3|86746.9|86656.6|86687.7|86608|559
1648163100000|2022-03-24 23:05:00|86695.5|86645.5|86673.4|86623.4|86736.1|86647.2|86669|86579.7|414
1648163400000|2022-03-24 23:10:00|86673.7|86623.7|86660.3|86610.3|86703.1|86623.7|86658.4|86568.2|361
1648163700000|2022-03-24 23:15:00|86660.4|86610.4|86663.6|86613.6|86673|86623|86656.7|86606.7|607
1648164000000|2022-03-24 23:20:00|86663.2|86613.2|86665.6|86615.6|86672.7|86622.7|86660.7|86610.7|545
1648164300000|2022-03-24 23:25:00|86664.8|86614.8|86673.8|86623.8|86677.3|86627.3|86662.2|86612.2|427
1648164600000|2022-03-24 23:30:00|86674.1|86624.1|86682.3|86632.3|86689.5|86639.5|86672.3|86622.3|448
1648164900000|2022-03-24 23:35:00|86682.4|86632.4|86701.5|86651.5|86741.4|86651.7|86676.7|86586.5|623
1648165200000|2022-03-24 23:40:00|86701.7|86651.7|86700.7|86650.7|86760.6|86659.3|86697.4|86598.9|561
1648165500000|2022-03-24 23:45:00|86700.8|86650.8|86690.4|86640.4|86749.9|86656.2|86678|86601.7|603
1648165800000|2022-03-24 23:50:00|86686.9|86636.9|86673.5|86623.5|86720.2|86638.3|86670|86586.1|467
1648166100000|2022-03-24 23:55:00|86673.4|86623.4|86670.8|86620.8|86676.7|86626.7|86662.5|86612.5|536
1648166400000|2022-03-25 00:00:00|86670.5|86620.5|86690.7|86640.7|86692.2|86642.2|86649.4|86599.4|953
1648166700000|2022-03-25 00:05:00|86691|86641|86703.7|86653.7|86707.9|86657.9|86686.2|86636.2|841
1648167000000|2022-03-25 00:10:00|86703.9|86653.9|86695|86645|86715|86665|86684|86634|1084
1648167300000|2022-03-25 00:15:00|86694.6|86644.6|86670.3|86620.3|86701.1|86651.1|86655.2|86565.5|1195
1648167600000|2022-03-25 00:20:00|86671|86621|86709|86659|86709.1|86659.1|86666.1|86616.1|940
1648167900000|2022-03-25 00:25:00|86708.7|86658.7|86671.1|86621.1|86708.9|86658.9|86667.3|86617.3|962
1648168200000|2022-03-25 00:30:00|86671.2|86621.2|86656.3|86606.3|86674.2|86624.2|86650.1|86600.1|998
1648168500000|2022-03-25 00:35:00|86656.2|86606.2|86662.9|86612.9|86670.5|86620.5|86652.6|86602.6|844
1648168800000|2022-03-25 00:40:00|86663.2|86613.2|86666|86616|86675.5|86625.5|86654.9|86604.9|582
1648169100000|2022-03-25 00:45:00|86666.1|86616.1|86678|86628|86687.7|86637.7|86666.1|86616.1|751
1648169400000|2022-03-25 00:50:00|86677.4|86627.4|86692.8|86642.8|86699.9|86649.9|86672.8|86622.8|846
1648169700000|2022-03-25 00:55:00|86692.7|86642.7|86681.3|86631.3|86696.4|86646.4|86672.2|86622.2|1319
1648170000000|2022-03-25 01:00:00|86681.1|86631.1|86679|86629|86689.6|86639.6|86669.9|86619.9|1086
1648170300000|2022-03-25 01:05:00|86678.9|86628.9|86687.1|86637.1|86709.9|86659.9|86669.1|86619.1|1037
1648170600000|2022-03-25 01:10:00|86686.8|86636.8|86646.6|86596.6|86692.3|86642.3|86643.7|86593.7|1287
1648170900000|2022-03-25 01:15:00|86646.5|86596.5|86655.4|86605.4|86663.8|86613.8|86640.9|86590.9|1142
1648171200000|2022-03-25 01:20:00|86655.9|86605.9|86649.3|86599.3|86661.2|86611.2|86638.5|86588.5|1177
1648171500000|2022-03-25 01:25:00|86649.2|86599.2|86601|86551|86660.5|86610.5|86600.7|86550.7|1222
1648171800000|2022-03-25 01:30:00|86601.4|86551.4|86621.4|86571.4|86628.4|86578.4|86585.4|86535.4|1177
1648172100000|2022-03-25 01:35:00|86620.8|86570.8|86614.5|86564.5|86628|86578|86605.9|86555.9|1042
1648172400000|2022-03-25 01:40:00|86614.4|86564.4|86575.5|86525.5|86622.9|86572.9|86574.8|86524.8|1178
1648172700000|2022-03-25 01:45:00|86575.2|86525.2|86569.8|86519.8|86604.8|86554.8|86564.2|86514.2|1051
1648173000000|2022-03-25 01:50:00|86570|86520|86526.5|86476.5|86570.2|86520.2|86516.4|86466.4|1356
1648173300000|2022-03-25 01:55:00|86526.3|86476.3|86534.4|86484.4|86548.8|86498.8|86525.8|86475.8|1256
1648173600000|2022-03-25 02:00:00|86534.3|86484.3|86528.2|86478.2|86538.6|86488.6|86516.4|86466.4|1078
1648173900000|2022-03-25 02:05:00|86527.6|86477.6|86557.2|86507.2|86567.9|86517.9|86525|86475|1160
1648174200000|2022-03-25 02:10:00|86557.3|86507.3|86544.3|86494.3|86560.8|86510.8|86523.1|86473.1|1087
1648174500000|2022-03-25 02:15:00|86544.2|86494.2|86542.1|86492.1|86548.2|86498.2|86534.5|86484.5|796
1648174800000|2022-03-25 02:20:00|86542.2|86492.2|86526.9|86476.9|86545.8|86495.8|86517.7|86467.7|832
1648175100000|2022-03-25 02:25:00|86526.8|86476.8|86554.8|86504.8|86559.6|86509.6|86523.1|86473.1|827
1648175400000|2022-03-25 02:30:00|86554.7|86504.7|86582.3|86532.3|86582.9|86532.9|86545.8|86495.8|800
1648175700000|2022-03-25 02:35:00|86582.1|86532.1|86583.2|86533.2|86602.1|86552.1|86578.2|86528.2|766
1648176000000|2022-03-25 02:40:00|86583.1|86533.1|86585.3|86535.3|86592.8|86542.8|86575.9|86525.9|706
1648176300000|2022-03-25 02:45:00|86585.8|86535.8|86581.2|86531.2|86589.4|86539.4|86573|86523|718
1648176600000|2022-03-25 02:50:00|86581|86531|86574.7|86524.7|86586.8|86536.8|86572.3|86522.3|708
1648176900000|2022-03-25 02:55:00|86574.6|86524.6|86566|86516|86580.9|86530.9|86559.9|86509.9|672
1648177200000|2022-03-25 03:00:00|86566.1|86516.1|86577.2|86527.2|86579.1|86529.1|86561.2|86511.2|728
1648177500000|2022-03-25 03:05:00|86576.8|86526.8|86567.7|86517.7|86584.8|86534.8|86558.6|86508.6|766
1648177800000|2022-03-25 03:10:00|86567.5|86517.5|86527.5|86477.5|86569.4|86519.4|86524.6|86474.6|913
1648178100000|2022-03-25 03:15:00|86527.2|86477.2|86582.3|86532.3|86590|86540|86524.7|86474.7|1044
1648178400000|2022-03-25 03:20:00|86581.8|86531.8|86579|86529|86586.9|86536.9|86564.5|86514.5|862
1648178700000|2022-03-25 03:25:00|86578.9|86528.9|86582.3|86532.3|86584.9|86534.9|86558.8|86508.8|744
1648179000000|2022-03-25 03:30:00|86582|86532|86610.5|86560.5|86615.3|86565.3|86580.4|86530.4|916
1648179300000|2022-03-25 03:35:00|86609.9|86559.9|86634.4|86584.4|86639.1|86589.1|86608.7|86558.7|760
1648179600000|2022-03-25 03:40:00|86633.8|86583.8|86606.3|86556.3|86637.1|86587.1|86604.8|86554.8|951
1648179900000|2022-03-25 03:45:00|86606.4|86556.4|86621.6|86571.6|86646.7|86596.7|86600.1|86550.1|821
1648180200000|2022-03-25 03:50:00|86621.8|86571.8|86568.7|86518.7|86625.8|86575.8|86550.4|86500.4|861
1648180500000|2022-03-25 03:55:00|86567.6|86517.6|86565.8|86515.8|86586.6|86536.6|86559.2|86509.2|719
1648180800000|2022-03-25 04:00:00|86565.6|86515.6|86562.8|86512.8|86581.1|86531.1|86553.4|86503.4|788
1648181100000|2022-03-25 04:05:00|86562.6|86512.6|86558|86508|86575.3|86525.3|86552.1|86502.1|739
1648181400000|2022-03-25 04:10:00|86557.9|86507.9|86546.8|86496.8|86562.5|86512.5|86540.5|86490.5|938
1648181700000|2022-03-25 04:15:00|86546.4|86496.4|86520|86470|86551|86501|86516.8|86466.8|1076
1648182000000|2022-03-25 04:20:00|86519.7|86469.7|86506.1|86456.1|86534|86484|86501|86451|1228
1648182300000|2022-03-25 04:25:00|86506.5|86456.5|86498.2|86448.2|86512.9|86462.9|86476.8|86426.8|933
1648182600000|2022-03-25 04:30:00|86498.1|86448.1|86485.5|86435.5|86504.5|86454.5|86483.8|86433.8|790
1648182900000|2022-03-25 04:35:00|86486.8|86436.8|86501.3|86451.3|86514|86464|86484.2|86434.2|696
1648183200000|2022-03-25 04:40:00|86500.8|86450.8|86495.1|86445.1|86514.6|86464.6|86492.7|86442.7|724
1648183500000|2022-03-25 04:45:00|86495.5|86445.5|86503.1|86453.1|86506|86456|86491.3|86441.3|613
1648183800000|2022-03-25 04:50:00|86502.9|86452.9|86509.5|86459.5|86519.6|86469.6|86501.2|86451.2|653
1648184100000|2022-03-25 04:55:00|86509.2|86459.2|86504.6|86454.6|86517.5|86467.5|86478.5|86428.5|971
1648184400000|2022-03-25 05:00:00|86504.7|86454.7|86528.1|86478.1|86533.6|86483.6|86502.8|86452.8|777
1648184700000|2022-03-25 05:05:00|86529.2|86479.2|86502.8|86452.8|86535.9|86485.9|86493.7|86443.7|834
1648185000000|2022-03-25 05:10:00|86504.1|86454.1|86528.7|86478.7|86531.2|86481.2|86496.3|86446.3|774
1648185300000|2022-03-25 05:15:00|86528.9|86478.9|86532.6|86482.6|86541.7|86491.7|86516.5|86466.5|908
1648185600000|2022-03-25 05:20:00|86532.5|86482.5|86575.7|86525.7|86584.2|86534.2|86532.4|86482.4|731
1648185900000|2022-03-25 05:25:00|86575.9|86525.9|86591.5|86541.5|86603.7|86553.7|86575.5|86525.5|631
1648186200000|2022-03-25 05:30:00|86591.8|86541.8|86588.3|86538.3|86605.4|86555.4|86574.8|86524.8|785
1648186500000|2022-03-25 05:35:00|86587.5|86537.5|86588.2|86538.2|86603.1|86553.1|86582.6|86532.6|770
1648186800000|2022-03-25 05:40:00|86589.1|86539.1|86583.3|86533.3|86593.6|86543.6|86561.3|86511.3|805
1648187100000|2022-03-25 05:45:00|86584.3|86534.3|86550.8|86500.8|86585.8|86535.8|86549.5|86499.5|913
1648187400000|2022-03-25 05:50:00|86550.7|86500.7|86539.6|86489.6|86559.8|86509.8|86531.8|86481.8|723
1648187700000|2022-03-25 05:55:00|86539.5|86489.5|86546.6|86496.6|86556.7|86506.7|86526.3|86476.3|873
1648188000000|2022-03-25 06:00:00|86546.3|86496.3|86530.9|86480.9|86574.4|86524.4|86520|86470|984
1648188300000|2022-03-25 06:05:00|86528.6|86478.6|86532.5|86482.5|86559.6|86509.6|86528.5|86478.5|789
1648188600000|2022-03-25 06:10:00|86532.1|86482.1|86530.8|86480.8|86542.7|86492.7|86523.6|86473.6|836
1648188900000|2022-03-25 06:15:00|86531.1|86481.1|86538.3|86488.3|86544.9|86494.9|86522.9|86472.9|753
1648189200000|2022-03-25 06:20:00|86538.9|86488.9|86523|86473|86544.1|86494.1|86515.9|86465.9|718
1648189500000|2022-03-25 06:25:00|86523.2|86473.2|86512.6|86462.6|86537.6|86487.6|86512.6|86462.6|656
1648189800000|2022-03-25 06:30:00|86516.4|86466.4|86536.4|86486.4|86539.4|86489.4|86511|86461|813
1648190100000|2022-03-25 06:35:00|86536|86486|86555.8|86505.8|86566.9|86516.9|86534|86484|885
1648190400000|2022-03-25 06:40:00|86555.7|86505.7|86577.4|86527.4|86586.2|86536.2|86554.7|86504.7|1112
1648190700000|2022-03-25 06:45:00|86577.5|86527.5|86597.1|86547.1|86598.6|86548.6|86577.1|86527.1|894
1648191000000|2022-03-25 06:50:00|86595.5|86545.5|86608.8|86558.8|86647|86597|86594.1|86544.1|934
1648191300000|2022-03-25 06:55:00|86608.7|86558.7|86559.5|86509.5|86612.9|86562.9|86558.1|86508.1|899
1648191600000|2022-03-25 07:00:00|86558.8|86508.8|86567.1|86542.1|86585.7|86543|86544.7|86502.1|1139
1648191900000|2022-03-25 07:05:00|86566.6|86541.6|86599.2|86549.2|86601.4|86554.4|86551.9|86515.5|1088
1648192200000|2022-03-25 07:10:00|86599.5|86549.5|86600.3|86550.3|86607.4|86570.7|86581.1|86538.7|964
1648192500000|2022-03-25 07:15:00|86600.2|86550.2|86708.7|86658.7|86717.1|86673.1|86585.5|86548.2|1194
1648192800000|2022-03-25 07:20:00|86708.9|86658.9|86781.6|86731.6|86786.2|86743.6|86691.2|86651.7|1318
1648193100000|2022-03-25 07:25:00|86781.7|86731.7|86805.6|86755.6|86807.2|86757.5|86752.6|86702.6|1179
1648193400000|2022-03-25 07:30:00|86805.5|86755.5|86781.3|86731.3|86821|86780.6|86727.3|86688|1088
1648193700000|2022-03-25 07:35:00|86780.9|86730.9|86840.2|86790.2|86846.4|86808|86770.1|86724.8|1080
1648194000000|2022-03-25 07:40:00|86839.6|86789.6|86788.5|86738.5|86846.7|86802.7|86779.9|86733.7|1182
1648194300000|2022-03-25 07:45:00|86789.3|86739.3|86784.6|86734.6|86795.3|86753.3|86754.5|86723.6|1017
1648194600000|2022-03-25 07:50:00|86772.3|86747.3|86786.2|86736.2|86799.5|86758.6|86763|86723.3|985
1648194900000|2022-03-25 07:55:00|86786.6|86736.6|86800.4|86750.4|86829.6|86779.6|86725|86675|1251
1648195200000|2022-03-25 08:00:00|86802.4|86752.4|86654.2|86604.2|86827.5|86777.5|86635.8|86585.8|1535
1648195500000|2022-03-25 08:05:00|86654.3|86604.3|86783.4|86733.4|86786.1|86746.5|86642.6|86603.7|1557
1648195800000|2022-03-25 08:10:00|86783.3|86733.3|86859.4|86809.4|86884.7|86845.4|86759.8|86718.6|1604
1648196100000|2022-03-25 08:15:00|86859.3|86809.3|86809.1|86784.1|86859.7|86822.7|86804|86766.4|1525
1648196400000|2022-03-25 08:20:00|86809.2|86784.2|86776.3|86726.3|86820|86785.3|86743.6|86704.4|1426
1648196700000|2022-03-25 08:25:00|86776|86726|86818|86793|86835.3|86794.7|86753|86713|1269
1648197000000|2022-03-25 08:30:00|86818.1|86793.1|86790.3|86740.3|86832.2|86794.5|86769.4|86727.2|1484
1648197300000|2022-03-25 08:35:00|86777.2|86752.2|86795.7|86745.7|86838.9|86797.3|86768.7|86730.8|1436
1648197600000|2022-03-25 08:40:00|86795.5|86745.5|86824.8|86774.8|86863.1|86824.7|86758.8|86717.2|1468
1648197900000|2022-03-25 08:45:00|86823.9|86773.9|86800.7|86775.7|86842.5|86799.6|86789.1|86751.3|1137
1648198200000|2022-03-25 08:50:00|86800.8|86775.8|86795.8|86770.8|86843.4|86811.8|86794.1|86754.6|1257
1648198500000|2022-03-25 08:55:00|86795.5|86770.5|86817|86767|86847.6|86809|86773.3|86737.7|1243
1648198800000|2022-03-25 09:00:00|86815.4|86765.4|86717.6|86667.6|86847.4|86803.9|86715.7|86665.7|1661
1648199100000|2022-03-25 09:05:00|86717.7|86667.7|86846.1|86796.1|86846.4|86811.5|86716.1|86666.1|1694
1648199400000|2022-03-25 09:10:00|86846.8|86796.8|86868.7|86818.7|86884.6|86850.9|86829.1|86788.8|1432
1648199700000|2022-03-25 09:15:00|86869.4|86819.4|86815.9|86765.9|86871.7|86828.3|86790.9|86750|1478
1648200000000|2022-03-25 09:20:00|86815.6|86765.6|86833.6|86808.6|86850.6|86811.3|86803.2|86765.6|1302
1648200300000|2022-03-25 09:25:00|86833.4|86808.4|86849.4|86799.4|86860|86819.3|86823.4|86786.5|1295
1648200600000|2022-03-25 09:30:00|86849.3|86799.3|86834.4|86784.4|86854.9|86815.4|86808.8|86772.7|1265
1648200900000|2022-03-25 09:35:00|86835.4|86785.4|86815.4|86765.4|86856.3|86820|86781.1|86741.9|1245
1648201200000|2022-03-25 09:40:00|86815.1|86765.1|86768.7|86718.7|86816.5|86772.2|86728.1|86687.3|1275
1648201500000|2022-03-25 09:45:00|86769.2|86719.2|86713.8|86688.8|86774.5|86737.4|86704.1|86670.8|1188
1648201800000|2022-03-25 09:50:00|86713.3|86688.3|86691|86641|86747.7|86706.3|86681.3|86640.5|1084
1648202100000|2022-03-25 09:55:00|86690.9|86640.9|86753.6|86728.6|86766.7|86729.9|86676.4|86638.9|1130
1648202400000|2022-03-25 10:00:00|86753.4|86728.4|86733.4|86683.4|86769.8|86735.6|86713.8|86676.1|1341
1648202700000|2022-03-25 10:05:00|86733.5|86683.5|86630|86580|86734.5|86698.3|86614.4|86574.4|1308
1648203000000|2022-03-25 10:10:00|86629.7|86579.7|86608.3|86583.3|86641.3|86599.6|86573.7|86538.2|1164
1648203300000|2022-03-25 10:15:00|86606.8|86581.8|86640.3|86590.3|86655.2|86614.9|86600.3|86562.4|977
1648203600000|2022-03-25 10:20:00|86640.5|86590.5|86672.3|86647.3|86692.2|86654.7|86625.5|86588.7|1081
1648203900000|2022-03-25 10:25:00|86672.2|86647.2|86692.3|86667.3|86721.9|86685.6|86655.8|86619|1201
1648204200000|2022-03-25 10:30:00|86692.6|86667.6|86670.8|86645.8|86715.7|86685.4|86648.4|86609.8|1197
1648204500000|2022-03-25 10:35:00|86670.3|86645.3|86683.7|86658.7|86694.4|86660|86638.6|86603|953
1648204800000|2022-03-25 10:40:00|86683.5|86658.5|86715|86690|86733.8|86695.3|86669.4|86637|1285
1648205100000|2022-03-25 10:45:00|86714.1|86689.1|86749.5|86724.5|86770.6|86735.7|86696.6|86659|1261
1648205400000|2022-03-25 10:50:00|86749.7|86724.7|86773|86723|86776.3|86741.5|86737.6|86699.7|1169
1648205700000|2022-03-25 10:55:00|86772.5|86722.5|86716.9|86666.9|86774.6|86736.8|86698.2|86661.1|1277
1648206000000|2022-03-25 11:00:00|86716.5|86666.5|86657.6|86632.6|86720.2|86682|86642.7|86614.4|1184
1648206300000|2022-03-25 11:05:00|86657.8|86632.8|86656.8|86631.8|86675.3|86639.4|86639.2|86602.7|1067
1648206600000|2022-03-25 11:10:00|86657.2|86632.2|86686.8|86636.8|86702.8|86666.7|86654.9|86621.7|1110
1648206900000|2022-03-25 11:15:00|86687.6|86637.6|86711|86686|86726.9|86689|86659.7|86624.5|1173
1648207200000|2022-03-25 11:20:00|86711.4|86686.4|86688.8|86663.8|86763.7|86729.1|86688.8|86658.5|1178
1648207500000|2022-03-25 11:25:00|86688.9|86663.9|86583.1|86533.1|86721|86682.2|86577.4|86527.4|1036
1648207800000|2022-03-25 11:30:00|86580.7|86530.7|86569.8|86544.8|86587.7|86548.8|86550.8|86510.7|1243
1648208100000|2022-03-25 11:35:00|86569.9|86544.9|86579.4|86529.4|86588.9|86551|86522.3|86483.1|1130
1648208400000|2022-03-25 11:40:00|86580.2|86530.2|86534.8|86484.8|86582.8|86547.8|86525.6|86482.5|1184
1648208700000|2022-03-25 11:45:00|86534.2|86484.2|86550.3|86525.3|86580.3|86530.3|86512.9|86476.9|983
1648209000000|2022-03-25 11:50:00|86550.9|86525.9|86555.6|86505.6|86632.6|86582.6|86545.5|86504.4|1262
1648209300000|2022-03-25 11:55:00|86555.8|86505.8|86404.1|86379.1|86557|86510.9|86403.7|86367.1|1322
1648209600000|2022-03-25 12:00:00|86404.6|86379.6|86433.7|86383.7|86503.4|86464.2|86404.6|86375.9|1317
1648209900000|2022-03-25 12:05:00|86435.2|86385.2|86440.3|86415.3|86464.9|86424.9|86394.9|86355.9|1317
1648210200000|2022-03-25 12:10:00|86440.4|86415.4|86492.5|86467.5|86515.8|86476.3|86439.2|86389.2|1161
1648210500000|2022-03-25 12:15:00|86492|86467|86518.6|86468.6|86550|86516.5|86478.7|86439.4|1310
1648210800000|2022-03-25 12:20:00|86520.1|86470.1|86527.2|86477.2|86563.5|86522|86500.4|86460.7|1225
1648211100000|2022-03-25 12:25:00|86527|86477|86509.1|86459.1|86553.6|86521.1|86489.7|86450.5|1216
1648211400000|2022-03-25 12:30:00|86509.2|86459.2|86493.3|86468.3|86511.6|86472.9|86445.9|86409.8|1266
1648211700000|2022-03-25 12:35:00|86492.2|86467.2|86557.3|86507.3|86563.6|86523.2|86491.9|86452.6|1084
1648212000000|2022-03-25 12:40:00|86557.6|86507.6|86500.7|86450.7|86563.7|86527.1|86488|86450.5|1134
1648212300000|2022-03-25 12:45:00|86500.6|86450.6|86454.8|86429.8|86508.8|86469.2|86454.8|86418.4|1085
1648212600000|2022-03-25 12:50:00|86455.6|86430.6|86497.7|86447.7|86502.1|86464.7|86434.5|86400|1074
1648212900000|2022-03-25 12:55:00|86497.3|86447.3|86552.8|86527.8|86570.6|86534.3|86479.3|86430.3|1759
1648213200000|2022-03-25 13:00:00|86551.5|86526.5|86542.4|86492.4|86571.3|86534.9|86507.2|86468.1|1529
1648213500000|2022-03-25 13:05:00|86542.6|86492.6|86535.2|86485.2|86572.8|86522.8|86498.4|86462.8|1120
1648213800000|2022-03-25 13:10:00|86535.1|86485.1|86559.5|86509.5|86576.2|86534.8|86510.9|86470.8|1396
1648214100000|2022-03-25 13:15:00|86559.8|86509.8|86572.3|86522.3|86577.6|86539.9|86543.1|86502.7|1439
1648214400000|2022-03-25 13:20:00|86572.6|86522.6|86605.2|86555.2|86634.1|86584.1|86548.5|86511.1|1630
1648214700000|2022-03-25 13:25:00|86603.3|86553.3|86535.6|86485.6|86604.7|86554.7|86531.5|86481.5|1765
1648215000000|2022-03-25 13:30:00|86535.5|86485.5|86476.5|86426.5|86548.3|86506.5|86415.4|86365.4|1892
1648215300000|2022-03-25 13:35:00|86476.3|86426.3|86396|86346|86497.4|86454.4|86365.4|86332.6|2086
1648215600000|2022-03-25 13:40:00|86396.5|86346.5|86351.8|86301.8|86413.1|86364.1|86322.9|86272.9|1934
1648215900000|2022-03-25 13:45:00|86349.6|86299.6|86268.7|86218.7|86396.1|86346.1|86233.6|86183.6|1916
1648216200000|2022-03-25 13:50:00|86268.1|86218.1|86261.5|86236.5|86293.9|86255.1|86227.4|86185.1|1641
1648216500000|2022-03-25 13:55:00|86262.4|86237.4|86345.2|86295.2|86386.2|86336.2|86258.3|86217.3|1871
1648216800000|2022-03-25 14:00:00|86345.4|86295.4|86315.9|86265.9|86345.4|86295.4|86252.9|86202.9|2052
1648217100000|2022-03-25 14:05:00|86315.8|86265.8|86349.3|86324.3|86370.4|86324.3|86311.7|86261.7|1573
1648217400000|2022-03-25 14:10:00|86349.4|86324.4|86356.5|86306.5|86380|86339.2|86287.1|86250.5|1495
1648217700000|2022-03-25 14:15:00|86356.6|86306.6|86387.8|86337.8|86419.2|86370.5|86320.6|86272.5|1695
1648218000000|2022-03-25 14:20:00|86388.6|86338.6|86327.9|86277.9|86390.9|86347.9|86300.8|86250.8|1473
1648218300000|2022-03-25 14:25:00|86327.2|86277.2|86364.7|86314.7|86382|86332|86300.6|86250.6|1352
1648218600000|2022-03-25 14:30:00|86365.5|86315.5|86193.3|86143.3|86366.7|86316.7|86191.6|86141.6|1554
1648218900000|2022-03-25 14:35:00|86192.8|86142.8|86121.2|86071.2|86203.4|86158.3|86102.6|86067.9|1764
1648219200000|2022-03-25 14:40:00|86120.2|86070.2|86134.6|86084.6|86137.7|86097.3|86092|86050.6|1415
1648219500000|2022-03-25 14:45:00|86134.9|86084.9|86209.3|86184.3|86227.5|86189.2|86119.2|86074|1448
1648219800000|2022-03-25 14:50:00|86209.1|86184.1|86222.2|86172.2|86264.2|86217.6|86207.9|86157.9|1558
1648220100000|2022-03-25 14:55:00|86221.6|86171.6|86176.6|86126.6|86237.2|86196.5|86105|86067.9|1610
1648220400000|2022-03-25 15:00:00|86176.2|86126.2|86184.6|86134.6|86232.1|86182.1|86159.9|86118.9|1663
1648220700000|2022-03-25 15:05:00|86185.3|86135.3|86196.3|86146.3|86204|86161.9|86144.3|86098.5|1416
1648221000000|2022-03-25 15:10:00|86194.7|86144.7|86342|86292|86345.9|86295.9|86182.1|86142.4|1671
1648221300000|2022-03-25 15:15:00|86342.4|86292.4|86234.2|86184.2|86350.1|86311.3|86224.3|86175.8|1651
1648221600000|2022-03-25 15:20:00|86237.1|86187.1|86191.9|86141.9|86249.8|86199.9|86174.3|86134.1|1489
1648221900000|2022-03-25 15:25:00|86193.2|86143.2|86199.5|86149.5|86242.9|86192.9|86162.6|86125.5|1677
1648222200000|2022-03-25 15:30:00|86199.3|86149.3|86191|86141|86287.4|86237.4|86188.5|86138.5|1840
1648222500000|2022-03-25 15:35:00|86192.6|86142.6|86196.6|86146.6|86213.8|86163.8|86172.5|86122.5|1585
1648222800000|2022-03-25 15:40:00|86197|86147|86203.3|86153.3|86227.2|86188.5|86191.5|86147|1397
1648223100000|2022-03-25 15:45:00|86203.2|86153.2|86197.4|86147.4|86211.8|86171.3|86164.6|86121.7|1524
1648223400000|2022-03-25 15:50:00|86197.6|86147.6|86299.7|86249.7|86310.8|86260.8|86170|86120|1849
1648223700000|2022-03-25 15:55:00|86299.9|86249.9|86386.1|86336.1|86392.1|86349.9|86291.6|86241.6|2045
1648224000000|2022-03-25 16:00:00|86384.5|86334.5|86364.6|86314.6|86398.3|86348.3|86322.4|86272.4|1823
1648224300000|2022-03-25 16:05:00|86364.8|86314.8|86354.6|86304.6|86392.1|86342.1|86321.4|86271.4|1496
1648224600000|2022-03-25 16:10:00|86359.5|86309.5|86305|86255|86383.5|86333.5|86301.7|86251.7|1381
1648224900000|2022-03-25 16:15:00|86306.5|86256.5|86282.5|86232.5|86311|86261|86272.2|86222.2|1294
1648225200000|2022-03-25 16:20:00|86283.2|86233.2|86340.5|86290.5|86346.2|86296.2|86281.2|86231.2|1470
1648225500000|2022-03-25 16:25:00|86340.4|86290.4|86308.8|86258.8|86340.5|86290.5|86275.5|86225.5|1422
1648225800000|2022-03-25 16:30:00|86308.7|86258.7|86327.1|86277.1|86331.8|86281.8|86295.7|86245.7|1256
1648226100000|2022-03-25 16:35:00|86326.8|86276.8|86317.3|86267.3|86338.2|86288.2|86229.6|86179.6|1607
1648226400000|2022-03-25 16:40:00|86317|86267|86328.5|86278.5|86331.5|86281.5|86302.9|86252.9|1373
1648226700000|2022-03-25 16:45:00|86329.7|86279.7|86258.9|86208.9|86330.3|86280.3|86203.7|86153.7|1698
1648227000000|2022-03-25 16:50:00|86258.8|86208.8|86250.5|86200.5|86301.3|86251.3|86248.7|86198.7|1559
1648227300000|2022-03-25 16:55:00|86252.3|86202.3|86236|86186|86279|86229|86232.8|86182.8|1387
1648227600000|2022-03-25 17:00:00|86236.7|86186.7|86228.5|86178.5|86259.3|86209.3|86223.8|86173.8|1491
1648227900000|2022-03-25 17:05:00|86228.1|86178.1|86174.4|86124.4|86236.7|86186.7|86145.3|86095.3|1527
1648228200000|2022-03-25 17:10:00|86174.1|86124.1|86179.7|86129.7|86226.1|86176.1|86152.6|86102.6|1588
1648228500000|2022-03-25 17:15:00|86180.6|86130.6|86209.8|86159.8|86209.8|86159.8|86135.7|86085.7|1613
1648228800000|2022-03-25 17:20:00|86209|86159|86224.9|86174.9|86241.6|86191.6|86195.1|86145.1|1448
1648229100000|2022-03-25 17:25:00|86225.3|86175.3|86210.8|86160.8|86246.1|86196.1|86180.6|86130.6|1568
1648229400000|2022-03-25 17:30:00|86210.3|86160.3|86230.4|86180.4|86250.7|86200.7|86193|86143|1341
1648229700000|2022-03-25 17:35:00|86228.3|86178.3|86225.2|86175.2|86232.2|86182.2|86206.3|86156.3|1212
1648230000000|2022-03-25 17:40:00|86225|86175|86241.8|86191.8|86260.4|86210.4|86217.1|86167.1|1092
1648230300000|2022-03-25 17:45:00|86242.1|86192.1|86204.5|86154.5|86245.5|86195.5|86200.2|86150.2|1101
1648230600000|2022-03-25 17:50:00|86203.5|86153.5|86199|86149|86213.4|86163.4|86187.8|86137.8|1325
1648230900000|2022-03-25 17:55:00|86199.1|86149.1|86194.2|86144.2|86209.2|86159.2|86097.7|86047.7|1344
1648231200000|2022-03-25 18:00:00|86194.7|86144.7|86183.3|86133.3|86203.6|86153.6|86170.9|86120.9|1137
1648231500000|2022-03-25 18:05:00|86183.1|86133.1|86150.1|86100.1|86183.2|86133.2|86138.6|86088.6|1045
1648231800000|2022-03-25 18:10:00|86150|86100|86160.7|86110.7|86162|86112|86141.2|86091.2|1118
1648232100000|2022-03-25 18:15:00|86161|86111|86151.9|86101.9|86165.8|86115.8|86137.7|86087.7|1050
1648232400000|2022-03-25 18:20:00|86151.8|86101.8|86144.9|86094.9|86153|86103|86138|86088|1123
1648232700000|2022-03-25 18:25:00|86144|86094|86153.9|86103.9|86157.7|86107.7|86133|86083|1106
1648233000000|2022-03-25 18:30:00|86153.1|86103.1|86136.4|86086.4|86157.9|86107.9|86134.5|86084.5|1200
1648233300000|2022-03-25 18:35:00|86136.7|86086.7|86145.9|86095.9|86160.1|86110.1|86135.5|86085.5|965
1648233600000|2022-03-25 18:40:00|86143.3|86093.3|86197.4|86147.4|86201.8|86151.8|86142.2|86092.2|1036
1648233900000|2022-03-25 18:45:00|86197.3|86147.3|86190.7|86140.7|86217.9|86167.9|86181.7|86131.7|951
1648234200000|2022-03-25 18:50:00|86190.3|86140.3|86135.5|86085.5|86190.3|86140.3|86135.2|86085.2|1123
1648234500000|2022-03-25 18:55:00|86135.8|86085.8|86151|86101|86157.1|86107.1|86123|86073|1148
1648234800000|2022-03-25 19:00:00|86149.9|86099.9|86171|86121|86180.9|86130.9|86142.6|86092.6|1209
1648235100000|2022-03-25 19:05:00|86170.5|86120.5|86182.3|86132.3|86183|86133|86148.7|86098.7|1216
1648235400000|2022-03-25 19:10:00|86182.1|86132.1|86198.9|86148.9|86235.2|86185.2|86181.1|86131.1|1031
1648235700000|2022-03-25 19:15:00|86198.4|86148.4|86166.6|86116.6|86199.1|86149.1|86149|86099|1136
1648236000000|2022-03-25 19:20:00|86166.7|86116.7|86179.4|86129.4|86191.1|86141.1|86159.2|86109.2|1100
1648236300000|2022-03-25 19:25:00|86179.2|86129.2|86181.7|86131.7|86189.1|86139.1|86173|86123|961
1648236600000|2022-03-25 19:30:00|86182|86132|86178.4|86128.4|86190.5|86140.5|86175|86125|913
1648236900000|2022-03-25 19:35:00|86177|86127|86191.8|86141.8|86200.7|86150.7|86169.6|86119.6|900
1648237200000|2022-03-25 19:40:00|86191|86141|86195.7|86145.7|86202.2|86152.2|86176.9|86126.9|830
1648237500000|2022-03-25 19:45:00|86195|86145|86161.6|86111.6|86199|86149|86143.9|86093.9|691
1648237800000|2022-03-25 19:50:00|86162.1|86112.1|86170|86120|86173.2|86123.2|86155.1|86105.1|634
1648238100000|2022-03-25 19:55:00|86170.1|86120.1|86205.3|86155.3|86215.5|86165.5|86167|86117|913
1648238400000|2022-03-25 20:00:00|86205.2|86155.2|86173.6|86123.6|86205.2|86155.2|86170.5|86120.5|640
1648238700000|2022-03-25 20:05:00|86174.4|86124.4|86171.4|86121.4|86175.2|86125.2|86155.5|86105.5|568
1648239000000|2022-03-25 20:10:00|86171.1|86121.1|86157.2|86107.2|86176|86126|86142.7|86092.7|539
1648239300000|2022-03-25 20:15:00|86156.3|86106.3|86142.5|86092.5|86166.6|86116.6|86123|86073|1064
1648239600000|2022-03-25 20:20:00|86142.8|86092.8|86129.7|86079.7|86157.9|86107.9|86127.6|86077.6|1376
1648239900000|2022-03-25 20:25:00|86130.6|86080.6|86120.8|86070.8|86133|86083|86103.5|86053.5|826
1648240200000|2022-03-25 20:30:00|86120.2|86070.2|86123.4|86073.4|86134.5|86084.5|86114.9|86064.9|1155
1648240500000|2022-03-25 20:35:00|86124.1|86074.1|86130.9|86080.9|86139.5|86089.5|86114.2|86064.2|747
1648240800000|2022-03-25 20:40:00|86130.6|86080.6|86128.3|86078.3|86136.1|86086.1|86118|86068|663
1648241100000|2022-03-25 20:45:00|86128.5|86078.5|86122.9|86072.9|86192.5|86086.9|86121.5|85992.5|470
1648241400000|2022-03-25 20:50:00|86123|86073|86108.3|86058.3|86186.8|86073.1|86100.6|85975.4|510
1648241700000|2022-03-25 20:55:00|86092.1|86042.1|86106.9|86056.9|86187.1|86069.8|86092.1|85969|462
1648411200000|2022-03-27 20:00:00|86152.1|86082.1|86152.1|86082.1|86152.1|86082.1|86152.1|86082.1|1
1648413900000|2022-03-27 20:45:00|86157.2|86087.2|86157.2|86087.2|86157.2|86087.2|86157.2|86087.2|1
1648414200000|2022-03-27 20:50:00|86152.5|86082.5|86152.5|86082.5|86152.5|86082.5|86152.5|86082.5|1
1648414500000|2022-03-27 20:55:00|86105.7|86035.7|86111.6|86041.6|86118.7|86048.7|86105.7|86035.7|6
1648414800000|2022-03-27 21:00:00|86111.7|86041.7|86106.4|86056.4|86143.6|86071.1|86101.7|85928.6|12
1648415100000|2022-03-27 21:05:00|86096.2|86046.2|86099.8|86049.8|86209.2|86056.4|86091.1|85983.4|36
1648415400000|2022-03-27 21:10:00|86098.3|86048.3|86148.9|85980.6|86154.8|86055.6|86087.7|85966.3|40
1648415700000|2022-03-27 21:15:00|86090.9|86040.9|86183.2|86002|86203|86060.2|86090.9|85952.4|101
1648416000000|2022-03-27 21:20:00|86139.1|86013.9|86096.7|86046.7|86203.3|86060.2|86096.7|85990.8|67
1648416300000|2022-03-27 21:25:00|86107.2|86057.2|86192|85994.6|86203.4|86060.2|86107.2|85991.4|55
1648416600000|2022-03-27 21:30:00|86140.2|86015|86180.4|85980.4|86279.5|86079.5|86140.2|85966.6|327
1648416900000|2022-03-27 21:35:00|86179.7|85979.7|86155.1|86011.7|86180.4|86060|86109.6|85949.9|155
1648417200000|2022-03-27 21:40:00|86109.6|86059.6|86255.7|86055.7|86282.5|86086.6|86109.4|85954.9|194
1648417500000|2022-03-27 21:45:00|86227|86027|86287.4|86087.4|86302.4|86102.4|86214.8|86020.1|206
1648417800000|2022-03-27 21:50:00|86241.7|86101|86190.4|85990.4|86304|86104|86169.3|85974.1|290
1648418100000|2022-03-27 21:55:00|86200.3|86000.3|86274.9|86074.9|86274.9|86074.9|86159.8|85974.8|230
1648418400000|2022-03-27 22:00:00|86290.2|86090.2|86162.1|86021.8|86300.3|86100.3|86112.3|85981.5|488
1648418700000|2022-03-27 22:05:00|86164.7|86020|86137.8|86087.8|86201.7|86091.8|86118.4|85984.7|522
1648419000000|2022-03-27 22:10:00|86138.3|86088.3|86136.8|86086.8|86221|86100.2|86133.9|85989.3|344
1648419300000|2022-03-27 22:15:00|86136.7|86086.7|86121.3|86071.3|86209.7|86088.5|86106.4|85946|397
1648419600000|2022-03-27 22:20:00|86121.2|86071.2|86173.6|86021.6|86201.1|86089.2|86103.3|85971.2|387
1648419900000|2022-03-27 22:25:00|86169.1|86032.6|86136.1|86086.1|86217|86091.6|86120.4|85977.5|365
1648420200000|2022-03-27 22:30:00|86136.2|86086.2|86288.2|86238.2|86361.7|86241.6|86122.4|85989.8|629
1648420500000|2022-03-27 22:35:00|86289|86239|86270.2|86220.2|86347.5|86246.6|86260.9|86118.9|543
1648420800000|2022-03-27 22:40:00|86270|86220|86309.7|86173.6|86362.2|86241.3|86261.9|86126.8|433
1648421100000|2022-03-27 22:45:00|86307.1|86177.4|86270.2|86220.2|86358.8|86238.3|86254.5|86088.9|380
1648421400000|2022-03-27 22:50:00|86270|86220|86301.7|86101.7|86351.2|86250|86259.1|86101.7|358
1648421700000|2022-03-27 22:55:00|86301.2|86101.2|86306.6|86165|86345.5|86244|86265.8|86101.2|317
1648422000000|2022-03-27 23:00:00|86267.1|86217.1|86319|86269|86359|86283.7|86267.1|86171.5|560
1648422300000|2022-03-27 23:05:00|86318.9|86268.9|86294.3|86244.3|86319|86269|86290.4|86240.4|453
1648422600000|2022-03-27 23:10:00|86295|86245|86291.1|86241.1|86309|86259|86284.1|86234.1|402
1648422900000|2022-03-27 23:15:00|86291.2|86241.2|86277.1|86227.1|86329.6|86241.3|86274.5|86188.9|489
1648423200000|2022-03-27 23:20:00|86276.9|86226.9|86275.1|86225.1|86277.1|86227.1|86261.6|86211.6|393
1648423500000|2022-03-27 23:25:00|86274.8|86224.8|86273.6|86223.6|86286.7|86236.7|86269.3|86219.3|365
1648423800000|2022-03-27 23:30:00|86274.3|86224.3|86275|86225|86282.8|86232.8|86271.6|86221.6|330
1648424100000|2022-03-27 23:35:00|86275.1|86225.1|86267.5|86217.5|86281.5|86231.5|86265.6|86215.6|535
1648424400000|2022-03-27 23:40:00|86268.2|86218.2|86263.3|86213.3|86278.1|86228.1|86262.7|86212.7|499
1648424700000|2022-03-27 23:45:00|86263.4|86213.4|86281.9|86231.9|86311.3|86234.2|86261.5|86175.6|657
1648425000000|2022-03-27 23:50:00|86280.3|86230.3|86280|86230|86294.4|86244.4|86274.9|86224.9|577
1648425300000|2022-03-27 23:55:00|86281.2|86231.2|86285.9|86235.9|86287.3|86237.3|86260.8|86210.8|644
1648425600000|2022-03-28 00:00:00|86285.8|86235.8|86273|86223|86285.8|86235.8|86264.5|86214.5|819
1648425900000|2022-03-28 00:05:00|86274.1|86224.1|86266.4|86216.4|86284.4|86234.4|86259.6|86209.6|670
1648426200000|2022-03-28 00:10:00|86265.5|86215.5|86282|86232|86322.5|86238.9|86261.2|86193.5|575
1648426500000|2022-03-28 00:15:00|86282.4|86232.4|86271.5|86221.5|86308.8|86258.8|86260.9|86210.9|834
1648426800000|2022-03-28 00:20:00|86271.4|86221.4|86296.1|86246.1|86304|86254|86270.8|86220.8|855
1648427100000|2022-03-28 00:25:00|86295.6|86245.6|86270.2|86220.2|86295.6|86245.6|86266.6|86216.6|930
1648427400000|2022-03-28 00:30:00|86269.3|86219.3|86275.7|86225.7|86286|86236|86265.1|86215.1|822
1648427700000|2022-03-28 00:35:00|86275.6|86225.6|86291.3|86241.3|86300.6|86250.6|86275.3|86225.3|763
1648428000000|2022-03-28 00:40:00|86285.4|86235.4|86303.9|86253.9|86306.4|86256.4|86284.2|86234.2|555
1648428300000|2022-03-28 00:45:00|86304|86254|86335.2|86285.2|86342.4|86292.4|86296.6|86246.6|808
1648428600000|2022-03-28 00:50:00|86334.8|86284.8|86377.2|86327.2|86390.8|86328.2|86330.4|86265.7|1074
1648428900000|2022-03-28 00:55:00|86377.1|86327.1|86363.5|86313.5|86384.7|86334.7|86358.9|86308.9|1206
1648429200000|2022-03-28 01:00:00|86363.4|86313.4|86347.1|86297.1|86380.8|86330.8|86340.3|86290.3|1025
1648429500000|2022-03-28 01:05:00|86347.3|86297.3|86335.7|86285.7|86347.3|86297.3|86325.2|86275.2|721
1648429800000|2022-03-28 01:10:00|86335.8|86285.8|86362.8|86312.8|86389.3|86322|86326.1|86245.5|1473
1648430100000|2022-03-28 01:15:00|86362.7|86312.7|86390.2|86340.2|86398.1|86348.1|86354.5|86304.5|1283
1648430400000|2022-03-28 01:20:00|86390.1|86340.1|86440.8|86390.8|86444.3|86394.3|86382.8|86332.8|1464
1648430700000|2022-03-28 01:25:00|86439.8|86389.8|86444|86394|86473|86423|86423.9|86373.9|1453
1648431000000|2022-03-28 01:30:00|86442.5|86392.5|86424.8|86374.8|86458.3|86408.3|86401.1|86351.1|1316
1648431300000|2022-03-28 01:35:00|86425|86375|86404.9|86354.9|86436.5|86386.5|86404.6|86354.6|1112
1648431600000|2022-03-28 01:40:00|86404.8|86354.8|86435.8|86385.8|86440.3|86390.3|86395.7|86345.7|1055
1648431900000|2022-03-28 01:45:00|86435|86385|86471.8|86421.8|86477.4|86427.4|86429.4|86379.4|1114
1648432200000|2022-03-28 01:50:00|86471.7|86421.7|86470.3|86420.3|86479.9|86429.9|86456.5|86406.5|1014
1648432500000|2022-03-28 01:55:00|86470.5|86420.5|86488.6|86438.6|86488.8|86438.8|86463.2|86413.2|1044
1648432800000|2022-03-28 02:00:00|86488.8|86438.8|86434.7|86384.7|86489.1|86439.1|86430.3|86348.9|1336
1648433100000|2022-03-28 02:05:00|86434.6|86384.6|86409.2|86359.2|86437.8|86387.8|86408.9|86358.9|1163
1648433400000|2022-03-28 02:10:00|86409|86359|86408.8|86358.8|86449.3|86364.6|86395.6|86316|1152
1648433700000|2022-03-28 02:15:00|86408.9|86358.9|86409.6|86359.6|86452.2|86367.4|86403.1|86318.2|1070
1648434000000|2022-03-28 02:20:00|86409.2|86359.2|86411|86361|86449.8|86367.1|86403.8|86317.1|1035
1648434300000|2022-03-28 02:25:00|86410.4|86360.4|86411.3|86361.3|86450.2|86364.2|86404.4|86316.7|828
1648434600000|2022-03-28 02:30:00|86410.7|86360.7|86407.3|86357.3|86452.4|86366|86403|86313.3|920
1648434900000|2022-03-28 02:35:00|86407.4|86357.4|86498.4|86448.4|86499.5|86449.5|86404.7|86315.9|848
1648435200000|2022-03-28 02:40:00|86498.7|86448.7|86491.6|86441.6|86504.5|86454.5|86487.8|86437.8|859
1648435500000|2022-03-28 02:45:00|86491.4|86441.4|86503|86453|86508|86458|86479.9|86429.9|778
1648435800000|2022-03-28 02:50:00|86503.1|86453.1|86493.9|86443.9|86508.2|86458.2|86488.7|86438.7|693
1648436100000|2022-03-28 02:55:00|86494.5|86444.5|86479.1|86429.1|86511.7|86461.7|86474.7|86424.7|1252
1648436400000|2022-03-28 03:00:00|86478.2|86428.2|86447.1|86397.1|86480.4|86430.4|86423.3|86373.3|1108
1648436700000|2022-03-28 03:05:00|86446.7|86396.7|86443.2|86393.2|86451.4|86401.4|86434.7|86384.7|676
1648437000000|2022-03-28 03:10:00|86443.1|86393.1|86435.9|86385.9|86449.7|86399.7|86427|86377|691
1648437300000|2022-03-28 03:15:00|86428.6|86378.6|86443.2|86393.2|86446.1|86396.1|86422.9|86372.9|643
1648437600000|2022-03-28 03:20:00|86443|86393|86449.2|86399.2|86458.5|86408.5|86442.2|86392.2|552
1648437900000|2022-03-28 03:25:00|86449|86399|86459.2|86409.2|86462.6|86412.6|86443.5|86393.5|518
1648438200000|2022-03-28 03:30:00|86459.4|86409.4|86461.9|86411.9|86466.3|86416.3|86445.8|86395.8|585
1648438500000|2022-03-28 03:35:00|86461.8|86411.8|86462.7|86412.7|86469.7|86419.7|86455.3|86405.3|528
1648438800000|2022-03-28 03:40:00|86463.2|86413.2|86468.9|86418.9|86471.6|86421.6|86457.6|86407.6|546
1648439100000|2022-03-28 03:45:00|86469|86419|86494.5|86444.5|86494.5|86444.5|86469|86419|636
1648439400000|2022-03-28 03:50:00|86495.2|86445.2|86487|86437|86495.2|86445.2|86481|86431|842
1648439700000|2022-03-28 03:55:00|86486.8|86436.8|86471|86421|86493.8|86443.8|86466.9|86416.9|790
1648440000000|2022-03-28 04:00:00|86469.5|86419.5|86464.2|86414.2|86486|86436|86462.6|86412.6|740
1648440300000|2022-03-28 04:05:00|86464.7|86414.7|86481.5|86431.5|86483.4|86433.4|86462.8|86412.8|717
1648440600000|2022-03-28 04:10:00|86480|86430|86509.4|86459.4|86512.9|86462.9|86477.8|86427.8|896
1648440900000|2022-03-28 04:15:00|86509.3|86459.3|86476.3|86426.3|86531.5|86481.5|86469|86419|703
1648441200000|2022-03-28 04:20:00|86475.9|86425.9|86465.4|86415.4|86476.1|86426.1|86456.9|86406.9|616
1648441500000|2022-03-28 04:25:00|86465.8|86415.8|86467.8|86417.8|86472.9|86422.9|86457.4|86407.4|569
1648441800000|2022-03-28 04:30:00|86468|86418|86464.1|86414.1|86470|86420|86457.4|86407.4|609
1648442100000|2022-03-28 04:35:00|86463.8|86413.8|86462.4|86412.4|86507.9|86420.3|86459.3|86377.1|518
1648442400000|2022-03-28 04:40:00|86462.1|86412.1|86459.9|86409.9|86471.3|86421.3|86455.5|86405.5|532
1648442700000|2022-03-28 04:45:00|86460.1|86410.1|86403.8|86353.8|86468|86418|86400.1|86350.1|650
1648443000000|2022-03-28 04:50:00|86398.9|86348.9|86387.9|86337.9|86398.9|86348.9|86371.5|86321.5|626
1648443300000|2022-03-28 04:55:00|86388.3|86338.3|86360.7|86310.7|86391.9|86341.9|86347.3|86297.3|709
1648443600000|2022-03-28 05:00:00|86360.8|86310.8|86419.2|86369.2|86442.5|86392.5|86327.9|86277.9|993
1648443900000|2022-03-28 05:05:00|86418.9|86368.9|86382.2|86332.2|86425.4|86375.4|86360.6|86310.6|734
1648444200000|2022-03-28 05:10:00|86381.5|86331.5|86386.3|86336.3|86390.1|86340.1|86370.5|86320.5|734
1648444500000|2022-03-28 05:15:00|86386.5|86336.5|86394.8|86344.8|86400.2|86350.2|86377.7|86327.7|738
1648444800000|2022-03-28 05:20:00|86394.4|86344.4|86384.6|86334.6|86398.2|86348.2|86383.4|86333.4|621
1648445100000|2022-03-28 05:25:00|86384.4|86334.4|86496.4|86446.4|86526.9|86476.9|86381.1|86331.1|894
1648445400000|2022-03-28 05:30:00|86497.5|86447.5|86569.9|86519.9|86572.2|86522.2|86496.2|86446.2|1016
1648445700000|2022-03-28 05:35:00|86569.7|86519.7|86571.6|86521.6|86579.3|86529.3|86552.2|86502.2|994
1648446000000|2022-03-28 05:40:00|86570.1|86520.1|86605.3|86555.3|86610.6|86560.6|86566.2|86516.2|756
1648446300000|2022-03-28 05:45:00|86605.5|86555.5|86656.3|86606.3|86662.6|86612.6|86604.8|86554.8|839
1648446600000|2022-03-28 05:50:00|86657.1|86607.1|86685.2|86635.2|86691.7|86641.7|86652.4|86602.4|905
1648446900000|2022-03-28 05:55:00|86685.1|86635.1|86643.4|86593.4|86687.2|86637.2|86624.6|86574.6|1067
1648447200000|2022-03-28 06:00:00|86637.9|86587.9|86631.9|86581.9|86667|86617|86628.3|86578.3|1199
1648447500000|2022-03-28 06:05:00|86632.3|86582.3|86647.5|86597.5|86654.5|86604.5|86622.5|86574|1125
1648447800000|2022-03-28 06:10:00|86649|86599|86647|86597|86676.1|86629|86637.7|86591.7|1015
1648448100000|2022-03-28 06:15:00|86647.4|86597.4|86623.8|86573.8|86662.9|86612.9|86616.1|86566.1|1236
1648448400000|2022-03-28 06:20:00|86623.9|86573.9|86599.8|86549.8|86625.7|86587.3|86583.2|86541.5|961
1648448700000|2022-03-28 06:25:00|86599.7|86549.7|86652.6|86602.6|86655|86605|86556.7|86506.7|1162
1648449000000|2022-03-28 06:30:00|86653|86603|86612|86562|86674.1|86624.1|86606.9|86562|1153
1648449300000|2022-03-28 06:35:00|86612.1|86562.1|86668.3|86643.3|86688.2|86651.6|86595.5|86558|1527
1648449600000|2022-03-28 06:40:00|86668.4|86643.4|86678.8|86628.8|86692.7|86655.2|86648.2|86598.2|1391
1648449900000|2022-03-28 06:45:00|86679.5|86629.5|86670.3|86645.3|86685|86646.7|86649.9|86611.1|1139
1648450200000|2022-03-28 06:50:00|86670.4|86645.4|86751.3|86701.3|86754.7|86704.7|86658.7|86621.9|1211
1648450500000|2022-03-28 06:55:00|86751.9|86701.9|86787.2|86737.2|86787.4|86737.4|86663.2|86613.2|1744
1648450800000|2022-03-28 07:00:00|86786.8|86736.8|86637.7|86587.7|86792.8|86750.2|86616.2|86566.2|1953
1648451100000|2022-03-28 07:05:00|86641|86591|86704.2|86654.2|86766.2|86728.3|86588.1|86544.4|1887
1648451400000|2022-03-28 07:10:00|86704.5|86654.5|86869.4|86819.4|86874.8|86834.6|86691.3|86650.8|1724
1648451700000|2022-03-28 07:15:00|86868.3|86818.3|86872.6|86822.6|86920.8|86873.6|86861|86812.5|1557
1648452000000|2022-03-28 07:20:00|86872.7|86822.7|86787.7|86737.7|86873|86833.7|86777.4|86736.4|1421
1648452300000|2022-03-28 07:25:00|86789|86739|86679.5|86629.5|86806.1|86766.1|86674.1|86624.1|1721
1648452600000|2022-03-28 07:30:00|86679.7|86629.7|86586.7|86536.7|86680.5|86630.5|86558.5|86508.5|1484
1648452900000|2022-03-28 07:35:00|86586.4|86536.4|86588.6|86538.6|86600.3|86551.4|86542.8|86498.4|1467
1648453200000|2022-03-28 07:40:00|86588.9|86538.9|86678.2|86628.2|86685.6|86635.6|86562.2|86520.7|1371
1648453500000|2022-03-28 07:45:00|86677.9|86627.9|86651.9|86601.9|86679.3|86629.3|86601.2|86559.6|1351
1648453800000|2022-03-28 07:50:00|86651.1|86601.1|86636.6|86586.6|86661.9|86623.7|86617.2|86576|1402
1648454100000|2022-03-28 07:55:00|86637.5|86587.5|86653.3|86603.3|86698.4|86648.4|86637.5|86587.5|1728
1648454400000|2022-03-28 08:00:00|86653|86603|86638.6|86588.6|86683.5|86633.5|86629.4|86579.4|1606
1648454700000|2022-03-28 08:05:00|86638.3|86588.3|86600.5|86550.5|86643.4|86594.7|86590|86542.4|1361
1648455000000|2022-03-28 08:10:00|86600.3|86550.3|86581.8|86531.8|86618.9|86568.9|86530|86492.3|1493
1648455300000|2022-03-28 08:15:00|86580.8|86530.8|86464|86439|86581.7|86536.4|86423.4|86382.3|1609
1648455600000|2022-03-28 08:20:00|86463.9|86438.9|86422.8|86372.8|86515.3|86466.7|86413.4|86372.3|1782
1648455900000|2022-03-28 08:25:00|86424.7|86374.7|86470.8|86420.8|86502.8|86466.9|86423.5|86374.2|1630
1648456200000|2022-03-28 08:30:00|86471|86421|86583.8|86533.8|86585.7|86535.7|86443.8|86393.8|1632
1648456500000|2022-03-28 08:35:00|86584.1|86534.1|86454.4|86404.4|86590.5|86545.3|86416.3|86376.7|1872
1648456800000|2022-03-28 08:40:00|86443|86418|86518.6|86468.6|86549|86507.5|86440.4|86407.7|1737
1648457100000|2022-03-28 08:45:00|86518.5|86468.5|86427.2|86377.2|86567.3|86517.3|86337.3|86287.3|2024
1648457400000|2022-03-28 08:50:00|86427.5|86377.5|86535|86485|86539.3|86489.3|86410.2|86360.2|2175
1648457700000|2022-03-28 08:55:00|86538.8|86488.8|86521|86471|86578.3|86528.3|86503|86453|1884
1648458000000|2022-03-28 09:00:00|86521.5|86471.5|86569.4|86519.4|86595.2|86557.1|86510|86471.5|1990
1648458300000|2022-03-28 09:05:00|86569.5|86519.5|86525|86475|86581.1|86531.1|86515.3|86465.3|1857
1648458600000|2022-03-28 09:10:00|86524.7|86474.7|86537.5|86487.5|86542.3|86502.7|86487.3|86437.4|1813
1648458900000|2022-03-28 09:15:00|86537.9|86487.9|86531.6|86481.6|86578.6|86528.6|86512.4|86467|1681
1648459200000|2022-03-28 09:20:00|86531.5|86481.5|86410|86385|86548.4|86498.4|86406.3|86368.6|1453
1648459500000|2022-03-28 09:25:00|86410.2|86385.2|86383.3|86333.3|86425.3|86388.2|86362.9|86319.1|1326
1648459800000|2022-03-28 09:30:00|86382.8|86332.8|86326.5|86276.5|86389.1|86354.7|86311.2|86265|1535
1648460100000|2022-03-28 09:35:00|86326.4|86276.4|86197.6|86147.6|86331.1|86292.7|86184.6|86140.5|1586
1648460400000|2022-03-28 09:40:00|86196.8|86146.8|86159.7|86109.7|86198.1|86163.9|86146.5|86103.4|1406
1648460700000|2022-03-28 09:45:00|86157.6|86107.6|86215.9|86190.9|86247.2|86204|86153.3|86103.3|1619
1648461000000|2022-03-28 09:50:00|86215.5|86190.5|86295.6|86245.6|86298|86260.7|86210.4|86171.1|1399
1648461300000|2022-03-28 09:55:00|86295.3|86245.3|86295.8|86270.8|86328.6|86290|86275.6|86237.6|1310
1648461600000|2022-03-28 10:00:00|86295.7|86270.7|86345.8|86320.8|86381.1|86345.1|86295.3|86255.9|1316
1648461900000|2022-03-28 10:05:00|86345.9|86320.9|86393.3|86343.3|86394.3|86352.6|86315.7|86276.1|1161
1648462200000|2022-03-28 10:10:00|86393.6|86343.6|86363.9|86313.9|86431.9|86381.9|86362|86312|1400
1648462500000|2022-03-28 10:15:00|86366.3|86316.3|86418.9|86368.9|86433|86383|86318.6|86272|1358
1648462800000|2022-03-28 10:20:00|86418.8|86368.8|86411.4|86361.4|86422.9|86378.3|86347.2|86308.7|1285
1648463100000|2022-03-28 10:25:00|86411.7|86361.7|86367.4|86342.4|86423.5|86376.5|86357.4|86311.1|1334
1648463400000|2022-03-28 10:30:00|86367.1|86342.1|86301.7|86251.7|86393.5|86355.6|86285.3|86241.6|1822
1648463700000|2022-03-28 10:35:00|86301.9|86251.9|86338.9|86288.9|86354.2|86306.6|86256.7|86218.2|1692
1648464000000|2022-03-28 10:40:00|86340.4|86290.4|86327.8|86277.8|86374.9|86331.7|86309.5|86268.8|1422
1648464300000|2022-03-28 10:45:00|86327.5|86277.5|86359.7|86334.7|86377|86338.7|86321.7|86271.7|1380
1648464600000|2022-03-28 10:50:00|86359|86334|86287.6|86237.6|86378|86343.3|86284.8|86234.8|1252
1648464900000|2022-03-28 10:55:00|86287.4|86237.4|86238.3|86188.3|86289.2|86243.8|86228.6|86182.3|1584
1648465200000|2022-03-28 11:00:00|86237.9|86187.9|86374|86324|86377.6|86327.6|86223.4|86183.6|1467
1648465500000|2022-03-28 11:05:00|86374.1|86324.1|86372|86347|86411|86367.1|86369.5|86319.5|1381
1648465800000|2022-03-28 11:10:00|86372.1|86347.1|86503.3|86453.3|86558.7|86508.7|86360.5|86320.4|1539
1648466100000|2022-03-28 11:15:00|86503.2|86453.2|86529|86479|86565|86524.2|86467.7|86423.2|1365
1648466400000|2022-03-28 11:20:00|86528.6|86478.6|86522.2|86472.2|86554.5|86515|86519.8|86472|1138
1648466700000|2022-03-28 11:25:00|86522.9|86472.9|86566.6|86516.6|86582.6|86540.4|86503.1|86460|1236
1648467000000|2022-03-28 11:30:00|86566.4|86516.4|86615.8|86565.8|86626|86587.3|86547.2|86509|1404
1648467300000|2022-03-28 11:35:00|86616.2|86566.2|86696.6|86671.6|86714.6|86672.3|86602|86564.6|1408
1648467600000|2022-03-28 11:40:00|86696.3|86671.3|86695.8|86670.8|86733.1|86691.8|86674.2|86629|1485
1648467900000|2022-03-28 11:45:00|86696.3|86671.3|86663.3|86613.3|86705.9|86672.4|86648.4|86605|1441
1648468200000|2022-03-28 11:50:00|86662.9|86612.9|86615.5|86590.5|86683.6|86643.7|86606|86570.5|1381
1648468500000|2022-03-28 11:55:00|86614.5|86589.5|86761.3|86711.3|86777.1|86727.1|86582.9|86549.9|1819
1648468800000|2022-03-28 12:00:00|86758.6|86708.6|86789.5|86739.5|86833.9|86783.9|86750.8|86700.8|1629
1648469100000|2022-03-28 12:05:00|86789.7|86739.7|86772.3|86722.3|86799.2|86749.2|86748.1|86698.1|1336
1648469400000|2022-03-28 12:10:00|86770.2|86720.2|86764.1|86714.1|86772.5|86724.9|86743.3|86693.3|1204
1648469700000|2022-03-28 12:15:00|86764.5|86714.5|86803.4|86753.4|86829.9|86779.9|86752|86713.3|1539
1648470000000|2022-03-28 12:20:00|86803.6|86753.6|86801.3|86751.3|86847.9|86797.9|86784.9|86734.9|1721
1648470300000|2022-03-28 12:25:00|86800.7|86750.7|86722|86672|86805.3|86755.3|86722|86672|1465
1648470600000|2022-03-28 12:30:00|86726.6|86676.6|86785.1|86735.1|86794.4|86744.4|86712.4|86662.4|1493
1648470900000|2022-03-28 12:35:00|86787|86737|86831.4|86781.4|86834.9|86787|86753.5|86703.5|1670
1648471200000|2022-03-28 12:40:00|86831.3|86781.3|86832|86782|86885.2|86835.2|86822.8|86772.8|1676
1648471500000|2022-03-28 12:45:00|86831.7|86781.7|86849.6|86799.6|86868|86818|86792.1|86742.1|1768
1648471800000|2022-03-28 12:50:00|86849.4|86799.4|86927|86877|86931.9|86889.9|86804.7|86754.7|1664
1648472100000|2022-03-28 12:55:00|86925.4|86875.4|87008.1|86958.1|87022.2|86972.2|86893.3|86849.3|1584
1648472400000|2022-03-28 13:00:00|87008.7|86958.7|87042.4|86992.4|87084.9|87034.9|86976.1|86932.4|1739
1648472700000|2022-03-28 13:05:00|87042.5|86992.5|87123.5|87073.5|87145.1|87095.1|87038.7|86988.7|1538
1648473000000|2022-03-28 13:10:00|87123.1|87073.1|87146.4|87096.4|87209.9|87159.9|87095|87056|1669
1648473300000|2022-03-28 13:15:00|87145.7|87095.7|87123.4|87073.4|87154.3|87104.3|87082.3|87032.3|1523
1648473600000|2022-03-28 13:20:00|87123.5|87073.5|87158.1|87108.1|87189.1|87139.1|87116.7|87073.5|1541
1648473900000|2022-03-28 13:25:00|87158.2|87108.2|87110.1|87060.1|87191.1|87141.1|87109.5|87059.5|1522
1648474200000|2022-03-28 13:30:00|87109|87059|87057.6|87007.6|87130.6|87080.6|87053.9|87003.9|1953
1648474500000|2022-03-28 13:35:00|87057.1|87007.1|87171.1|87121.1|87180.1|87130.1|87031.1|86987.6|1730
1648474800000|2022-03-28 13:40:00|87171.3|87121.3|87138.6|87088.6|87176.6|87126.6|87121.2|87074.5|1634
1648475100000|2022-03-28 13:45:00|87137.5|87087.5|87314.7|87264.7|87329.4|87279.4|87119.4|87080.3|1817
1648475400000|2022-03-28 13:50:00|87313.6|87263.6|87364.7|87314.7|87380.2|87339.7|87282|87237.1|1699
1648475700000|2022-03-28 13:55:00|87355.9|87305.9|87329.9|87279.9|87392.9|87356.2|87313.4|87274.6|1758
1648476000000|2022-03-28 14:00:00|87329|87279|87503|87453|87575|87525|87317.9|87278.6|1905
1648476300000|2022-03-28 14:05:00|87502.4|87452.4|87438.1|87388.1|87559.2|87509.2|87387.3|87347.6|1815
1648476600000|2022-03-28 14:10:00|87437.4|87387.4|87468.2|87418.2|87477.9|87427.9|87391.5|87341.5|1855
1648476900000|2022-03-28 14:15:00|87466.8|87416.8|87361.6|87311.6|87477.8|87427.8|87333.5|87283.5|1726
1648477200000|2022-03-28 14:20:00|87361.5|87311.5|87370.9|87320.9|87412.7|87362.7|87348.3|87298.3|1768
1648477500000|2022-03-28 14:25:00|87371.6|87321.6|87380.6|87330.6|87443.8|87393.8|87363.6|87313.6|1649
1648477800000|2022-03-28 14:30:00|87380.4|87330.4|87455.3|87405.3|87466.3|87416.3|87367.1|87317.1|1498
1648478100000|2022-03-28 14:35:00|87455.2|87405.2|87475.8|87425.8|87499.9|87450.8|87391.3|87341.3|1632
1648478400000|2022-03-28 14:40:00|87475.5|87425.5|87447.9|87397.9|87488.5|87438.5|87385.1|87344.3|1790
1648478700000|2022-03-28 14:45:00|87446.2|87396.2|87501.8|87451.8|87521.1|87471.1|87417.4|87371.7|1774
1648479000000|2022-03-28 14:50:00|87501.7|87451.7|87432.3|87407.3|87506.3|87456.3|87391.5|87351.1|1577
1648479300000|2022-03-28 14:55:00|87433.1|87408.1|87447.4|87422.4|87489.2|87447.5|87405.2|87366.1|1860
1648479600000|2022-03-28 15:00:00|87447.2|87422.2|87390.9|87340.9|87518.9|87468.9|87389.6|87339.6|2058
1648479900000|2022-03-28 15:05:00|87390.6|87340.6|87386.2|87336.2|87443.4|87393.4|87374.6|87324.6|1522
1648480200000|2022-03-28 15:10:00|87386.3|87336.3|87418.5|87368.5|87456.4|87406.4|87370.3|87320.3|1340
1648480500000|2022-03-28 15:15:00|87418.8|87368.8|87326.8|87276.8|87424.8|87374.8|87321|87271|1290
1648480800000|2022-03-28 15:20:00|87327.1|87277.1|87286.4|87236.4|87337.5|87287.5|87278.1|87228.1|1335
1648481100000|2022-03-28 15:25:00|87282.7|87232.7|87247.2|87197.2|87306.6|87256.6|87247.2|87197.2|1310
1648481400000|2022-03-28 15:30:00|87247.3|87197.3|87318.7|87268.7|87322.7|87272.7|87233|87183|1355
1648481700000|2022-03-28 15:35:00|87318.9|87268.9|87304.8|87254.8|87348.5|87298.5|87304.8|87254.8|1467
1648482000000|2022-03-28 15:40:00|87304.9|87254.9|87244.6|87194.6|87308.2|87258.2|87218.2|87182.1|1241
1648482300000|2022-03-28 15:45:00|87245.8|87195.8|87286.4|87236.4|87289.2|87239.2|87244.6|87194.6|1399
1648482600000|2022-03-28 15:50:00|87289.1|87239.1|87281|87231|87294.7|87244.7|87266.6|87216.6|1309
1648482900000|2022-03-28 15:55:00|87280|87230|87279.5|87229.5|87290.5|87240.5|87266.4|87216.4|1435
1648483200000|2022-03-28 16:00:00|87280.7|87230.7|87219.8|87169.8|87296.3|87249.5|87212.4|87162.4|1541
1648483500000|2022-03-28 16:05:00|87219.3|87169.3|87228.7|87178.7|87229.5|87189.1|87195.4|87145.4|1176
1648483800000|2022-03-28 16:10:00|87215.7|87190.7|87230.7|87180.7|87236.1|87191.4|87213|87164.8|1074
1648484100000|2022-03-28 16:15:00|87232.9|87182.9|87266.2|87216.2|87295|87245|87215|87178.6|1068
1648484400000|2022-03-28 16:20:00|87265.8|87215.8|87269|87219|87276.9|87233|87230|87189.1|1155
1648484700000|2022-03-28 16:25:00|87268.7|87218.7|87289.3|87239.3|87301.5|87251.6|87259.3|87209.3|746
1648485000000|2022-03-28 16:30:00|87289.4|87239.4|87269.9|87219.9|87295.7|87257.7|87248.5|87198.5|886
1648485300000|2022-03-28 16:35:00|87269.5|87219.5|87234.1|87184.1|87274.6|87224.6|87232.5|87182.5|1290
1648485600000|2022-03-28 16:40:00|87234.3|87184.3|87217.8|87167.8|87243.7|87193.7|87164.8|87114.8|1432
1648485900000|2022-03-28 16:45:00|87217.7|87167.7|87203.4|87153.4|87233.8|87183.8|87202.5|87152.5|1164
1648486200000|2022-03-28 16:50:00|87202.3|87152.3|87214.6|87164.6|87216.1|87166.1|87177|87127|1177
1648486500000|2022-03-28 16:55:00|87214.5|87164.5|87181.9|87131.9|87214.7|87164.7|87127.3|87077.3|1429
1648486800000|2022-03-28 17:00:00|87180.3|87130.3|87156.1|87106.1|87188.7|87138.7|87154.1|87104.1|1201
1648487100000|2022-03-28 17:05:00|87156|87106|87166.6|87116.6|87179.7|87129.7|87153.2|87103.2|1118
1648487400000|2022-03-28 17:10:00|87166.4|87116.4|87192.9|87142.9|87193.9|87143.9|87139.2|87089.2|980
1648487700000|2022-03-28 17:15:00|87193.2|87143.2|87192.2|87142.2|87202.5|87152.5|87170|87120|1061
1648488000000|2022-03-28 17:20:00|87192.7|87142.7|87160.3|87110.3|87205.3|87155.3|87158.1|87108.1|858
1648488300000|2022-03-28 17:25:00|87160.1|87110.1|87128.4|87078.4|87175.2|87125.2|87124.6|87074.6|994
1648488600000|2022-03-28 17:30:00|87128|87078|87141.7|87091.7|87152.9|87102.9|87121.7|87071.7|1040
1648488900000|2022-03-28 17:35:00|87139.7|87089.7|87179.9|87129.9|87200.4|87150.4|87139.7|87089.7|1133
1648489200000|2022-03-28 17:40:00|87179.8|87129.8|87220.3|87170.3|87221.9|87171.9|87162.2|87112.2|847
1648489500000|2022-03-28 17:45:00|87220.5|87170.5|87189.7|87139.7|87232|87182|87175.9|87125.9|901
1648489800000|2022-03-28 17:50:00|87190|87140|87187.4|87137.4|87191.1|87141.1|87168.9|87118.9|959
1648490100000|2022-03-28 17:55:00|87186.2|87136.2|87225.9|87175.9|87229.5|87179.5|87164.7|87114.7|967
1648490400000|2022-03-28 18:00:00|87226.5|87176.5|87245.5|87195.5|87253.6|87203.6|87217.8|87167.8|1001
1648490700000|2022-03-28 18:05:00|87245.4|87195.4|87229.5|87179.5|87248.4|87208|87226.5|87177.1|1001
1648491000000|2022-03-28 18:10:00|87230.6|87180.6|87251.1|87201.1|87256.6|87207.6|87227.6|87177.6|1010
1648491300000|2022-03-28 18:15:00|87251.3|87201.3|87247.8|87197.8|87260.5|87210.5|87230.3|87188.4|1018
1648491600000|2022-03-28 18:20:00|87248.3|87198.3|87252.7|87202.7|87258.5|87214.7|87239.7|87193.1|690
1648491900000|2022-03-28 18:25:00|87252.6|87202.6|87252.6|87202.6|87262.7|87218.6|87238.6|87197.6|930
1648492200000|2022-03-28 18:30:00|87252.8|87202.8|87225.3|87175.3|87266.3|87216.3|87223.9|87173.9|890
1648492500000|2022-03-28 18:35:00|87225.1|87175.1|87247.9|87197.9|87251.2|87201.2|87220.3|87170.3|798
1648492800000|2022-03-28 18:40:00|87248|87198|87223.2|87173.2|87255.5|87205.5|87215.2|87165.2|858
1648493100000|2022-03-28 18:45:00|87223.4|87173.4|87231.6|87181.6|87235.6|87185.6|87221.3|87171.3|858
1648493400000|2022-03-28 18:50:00|87230.4|87180.4|87083.1|87033.1|87231|87181|87065.8|87015.8|1337
1648493700000|2022-03-28 18:55:00|87082.9|87032.9|87131.1|87081.1|87136.3|87086.3|87064.5|87014.5|1549
1648494000000|2022-03-28 19:00:00|87131.7|87081.7|87206.7|87156.7|87212.6|87162.6|87130.2|87080.8|1183
1648494300000|2022-03-28 19:05:00|87206.6|87156.6|87183.7|87133.7|87208.5|87158.5|87172.7|87122.7|909
1648494600000|2022-03-28 19:10:00|87183.9|87133.9|87169.3|87119.3|87196.3|87146.3|87165.6|87115.6|901
1648494900000|2022-03-28 19:15:00|87170.6|87120.6|87194.7|87144.7|87194.7|87144.7|87151.6|87101.6|1041
1648495200000|2022-03-28 19:20:00|87197.4|87147.4|87261.4|87211.4|87264.9|87214.9|87197.4|87147.4|1164
1648495500000|2022-03-28 19:25:00|87261.3|87211.3|87254|87204|87313.2|87263.2|87253|87203|980
1648495800000|2022-03-28 19:30:00|87254.1|87204.1|87261|87211|87265.6|87215.6|87245.7|87195.7|797
1648496100000|2022-03-28 19:35:00|87260.9|87210.9|87290.4|87240.4|87293.2|87245.3|87248.8|87210.5|763
1648496400000|2022-03-28 19:40:00|87289.5|87239.5|87271.1|87221.1|87290.2|87240.2|87265.1|87215.1|942
1648496700000|2022-03-28 19:45:00|87270.5|87220.5|87238|87188|87284.3|87234.3|87235.8|87185.8|966
1648497000000|2022-03-28 19:50:00|87237.5|87187.5|87179.8|87129.8|87241.7|87191.7|87171.9|87121.9|1319
1648497300000|2022-03-28 19:55:00|87181|87131|87135.9|87085.9|87185.4|87135.4|87100.3|87050.3|1602
1648497600000|2022-03-28 20:00:00|87135.7|87085.7|87136.8|87086.8|87167.9|87117.9|87100.3|87050.3|1018
1648497900000|2022-03-28 20:05:00|87136.6|87086.6|87146.2|87096.2|87154.2|87104.2|87129.5|87079.5|621
1648498200000|2022-03-28 20:10:00|87145.5|87095.5|87163.2|87113.2|87167.1|87117.1|87114.7|87064.7|1175
1648498500000|2022-03-28 20:15:00|87162.7|87112.7|87167|87117|87184.2|87134.2|87160.2|87110.2|851
1648498800000|2022-03-28 20:20:00|87168.3|87118.3|87156.4|87106.4|87169.5|87119.5|87139.1|87089.1|740
1648499100000|2022-03-28 20:25:00|87156.7|87106.7|87122.1|87072.1|87163.7|87113.7|87112.5|87062.5|966
1648499400000|2022-03-28 20:30:00|87122.2|87072.2|87133.7|87083.7|87218.5|87110.9|87112.4|87036.8|1578
1648499700000|2022-03-28 20:35:00|87135.7|87085.7|87137.4|87087.4|87143.8|87100|87117.4|87072.6|471
1648500000000|2022-03-28 20:40:00|87136.5|87086.5|87128|87078|87153.2|87103.2|87119|87069|620
1648500300000|2022-03-28 20:45:00|87128.9|87078.9|87143.4|87093.4|87202|87120.5|87121.1|87035.7|1647
1648500600000|2022-03-28 20:50:00|87144.4|87094.4|87143.8|87093.8|87209.7|87109.9|87134.4|87039.6|621
1648500900000|2022-03-28 20:55:00|87143.7|87093.7|87313.7|87113.7|87313.7|87113.7|87143.7|86997.1|1873
1648501200000|2022-03-28 21:00:00|87315.6|87115.6|87289|87089|87321.4|87121.4|87289|87089|76
1648501500000|2022-03-28 21:05:00|87288.9|87088.9|87272.9|87072.9|87290.7|87090.7|87272.7|87072.7|95
1648501800000|2022-03-28 21:10:00|87273.2|87073.2|87347.8|87147.8|87347.8|87147.8|87213|87013|150
1648502100000|2022-03-28 21:15:00|87304.5|87104.5|87306|87106|87356.4|87156.4|87269.8|87069.8|158
1648502400000|2022-03-28 21:20:00|87301|87101|87270.1|87070.1|87347|87147|87256.9|87056.9|223
1648502700000|2022-03-28 21:25:00|87269.8|87069.8|87272|87072|87334.3|87134.3|87250.8|87050.8|128
1648503000000|2022-03-28 21:30:00|87271.5|87071.5|87278.4|87078.4|87326.8|87126.8|87240.5|87040.5|162
1648503300000|2022-03-28 21:35:00|87280|87080|87233.4|87033.4|87332.1|87132.1|87163.3|86986.2|315
1648503600000|2022-03-28 21:40:00|87233.8|87033.8|87233.9|87033.9|87246.9|87108.7|87158.7|87023.9|144
1648503900000|2022-03-28 21:45:00|87232.6|87034.4|87234.5|87034.5|87240.9|87069.8|87199.6|87014.7|166
1648504200000|2022-03-28 21:50:00|87234|87034|87232|87032|87241.1|87045|87214.3|87014.3|151
1648504500000|2022-03-28 21:55:00|87240.3|87040.3|87266.5|87066.5|87301|87101|87176.1|86976.1|435
1648504800000|2022-03-28 22:00:00|87271.9|87071.9|87179.1|87045.8|87301.1|87101.1|87154.3|86954.3|1033
1648505100000|2022-03-28 22:05:00|87192.4|87034.2|87217.2|87025.4|87221.9|87099.4|87130.9|87010.6|465
1648505400000|2022-03-28 22:10:00|87210.7|87035.9|87203.7|87054.1|87232.6|87114.4|87146.3|87020.3|443
1648505700000|2022-03-28 22:15:00|87194.9|87062.9|87201.7|87047|87216.8|87101.6|87129.5|87016|305
1648506000000|2022-03-28 22:20:00|87202|87046.6|87186.1|87056.5|87209.3|87104.7|87134.2|87018.2|331
1648506300000|2022-03-28 22:25:00|87146.3|87096.3|87181.8|87030.7|87213|87096.4|87119.2|87003.4|604
1648506600000|2022-03-28 22:30:00|87185|87026|87176.4|87019.3|87210.1|87084|87118.1|87001.6|435
1648506900000|2022-03-28 22:35:00|87179.5|87019.6|87155.8|87004.1|87192|87069|87100.8|86989.6|556
1648507200000|2022-03-28 22:40:00|87149|87014.8|87181.6|87009|87189|87059.1|87083|86974|588
1648507500000|2022-03-28 22:45:00|87176.2|87016.6|87149.1|87015.9|87185.3|87056.4|87099.5|86983.8|641
1648507800000|2022-03-28 22:50:00|87178|87005.3|87180.6|87019.8|87188|87078.3|87104.2|86982.2|566
1648508100000|2022-03-28 22:55:00|87182.1|87017.4|87187.1|87031.2|87202.2|87092.4|87119.1|87008.1|477
1648508400000|2022-03-28 23:00:00|87135.7|87085.7|87151.1|87024.3|87188.3|87085.7|87104.4|87008.2|792
1648508700000|2022-03-28 23:05:00|87112.9|87062.9|87149.9|87008.4|87178.4|87068.5|87098.8|86998.8|549
1648509000000|2022-03-28 23:10:00|87149|87009.3|87117.3|86990.2|87158.4|87052.7|87080.7|86979.6|845
1648509300000|2022-03-28 23:15:00|87118.8|86987.3|87117.5|86989|87131|87035.5|87060.2|86973.6|599
1648509600000|2022-03-28 23:20:00|87122.6|86985.2|87124.9|86995.8|87134.2|87041.7|87076.6|86981.2|530
1648509900000|2022-03-28 23:25:00|87124.5|86995.4|87116.9|86990.5|87139|87047.1|87075.2|86977.4|709
1648510200000|2022-03-28 23:30:00|87119|86988.3|87113.2|86980.1|87119|87025.7|87060.8|86969.4|546
1648510500000|2022-03-28 23:35:00|87113.8|86980.7|87070.6|87020.6|87122.3|87031.3|87059.7|86979.8|596
1648510800000|2022-03-28 23:40:00|87070.2|87020.2|87074.1|87024.1|87115.7|87025.6|87061.8|86975.8|474
1648511100000|2022-03-28 23:45:00|87073.7|87023.7|87064.6|87014.6|87116.1|87027|87053.3|86962.6|610
1648511400000|2022-03-28 23:50:00|87064.1|87014.1|87079.3|87029.3|87122.2|87036.1|87053.9|86974.9|992
1648511700000|2022-03-28 23:55:00|87079.1|87029.1|87086.3|87036.3|87127.1|87051.3|87072.6|86985.1|1080
1648512000000|2022-03-29 00:00:00|87076.4|87026.4|87063.8|87013.8|87119.5|87036.3|87053.9|86966.8|1170
1648512300000|2022-03-29 00:05:00|87099.7|86966.2|87073.9|87023.9|87119.5|87032.5|87055.7|86960.9|957
1648512600000|2022-03-29 00:10:00|87073.8|87023.8|87046.1|86996.1|87113|87030.2|87040.7|86956.3|1079
1648512900000|2022-03-29 00:15:00|87047.1|86997.1|87046.6|86996.6|87091.8|87011.5|87034.5|86948.2|1371
1648513200000|2022-03-29 00:20:00|87045.9|86995.9|87049.1|86999.1|87108.5|87005.1|87034.3|86948.7|1265
1648513500000|2022-03-29 00:25:00|87049.6|86999.6|87051|87001|87097.8|87007.5|87031.2|86950.3|1291
1648513800000|2022-03-29 00:30:00|87051.3|87001.3|87051.3|87001.3|87113.5|87009.1|87036.1|86946.1|1121
1648514100000|2022-03-29 00:35:00|87050.7|87000.7|87050.4|87000.4|87091.3|87005.6|87041|86955.5|962
1648514400000|2022-03-29 00:40:00|87050.3|87000.3|87058.2|87008.2|87148.7|87018.9|87042.2|86954.4|991
1648514700000|2022-03-29 00:45:00|87058.3|87008.3|87074.3|87024.3|87131.5|87032|87051.1|86961.3|1100
1648515000000|2022-03-29 00:50:00|87074.2|87024.2|87141.4|87091.4|87232.7|87098.3|87065.1|86982.6|1735
1648515300000|2022-03-29 00:55:00|87141.9|87091.9|87149.9|87099.9|87245.7|87115|87129.5|87047.7|1555
1648515600000|2022-03-29 01:00:00|87149.4|87099.4|87160.4|87110.4|87224|87112.2|87139|87032.5|1258
1648515900000|2022-03-29 01:05:00|87160.5|87110.5|87163.4|87113.4|87195.7|87115.1|87142.8|87068.1|1083
1648516200000|2022-03-29 01:10:00|87163.2|87113.2|87158|87108|87247.4|87117.6|87139.1|87045.5|1318
1648516500000|2022-03-29 01:15:00|87158.6|87108.6|87169.4|87119.4|87249.7|87129.8|87154.6|87049.5|1250
1648516800000|2022-03-29 01:20:00|87167.3|87117.3|87154.1|87104.1|87171.5|87121.5|87147.6|87097.6|1005
1648517100000|2022-03-29 01:25:00|87156.5|87106.5|87038.6|86988.6|87156.5|87106.5|87011.7|86917.6|1158
1648517400000|2022-03-29 01:30:00|87038.7|86988.7|87022.6|86972.6|87084.1|87001|87018.6|86927.5|1184
1648517700000|2022-03-29 01:35:00|87022.5|86972.5|87009.1|86959.1|87149.7|86987.7|86991.7|86924|1235
1648518000000|2022-03-29 01:40:00|87008.9|86958.9|87022.6|86972.6|87113.7|86974.9|86985.8|86913.6|1100
1648518300000|2022-03-29 01:45:00|87023.1|86973.1|87014.4|86964.4|87024.2|86974.2|87006.8|86956.8|798
1648518600000|2022-03-29 01:50:00|87014.7|86964.7|87028.4|86978.4|87031.4|86981.4|86996.1|86946.1|841
1648518900000|2022-03-29 01:55:00|87028.1|86978.1|86989.3|86939.3|87029.8|86979.8|86977.5|86927.5|853
1648519200000|2022-03-29 02:00:00|86989.6|86939.6|86978.9|86928.9|86995.2|86945.2|86976.1|86926.1|810
1648519500000|2022-03-29 02:05:00|86978.3|86928.3|86971.8|86921.8|86999.5|86949.5|86970.6|86920.6|810
1648519800000|2022-03-29 02:10:00|86972|86922|86961.1|86911.1|86987.1|86937.1|86957.7|86907.7|709
1648520100000|2022-03-29 02:15:00|86960.6|86910.6|86949.2|86899.2|86971.6|86921.6|86947.9|86897.9|708
1648520400000|2022-03-29 02:20:00|86949.4|86899.4|86992.4|86942.4|87105.2|86973.9|86948.4|86898.4|903
1648520700000|2022-03-29 02:25:00|86994.9|86944.9|86985.5|86935.5|86997.9|86947.9|86976.7|86926.7|935
1648521000000|2022-03-29 02:30:00|86985.4|86935.4|87017.3|86967.3|87037.6|86968.3|86979.4|86893.8|876
1648521300000|2022-03-29 02:35:00|87016.9|86966.9|87005.6|86955.6|87108|86996.8|87004.9|86939.5|1072
1648521600000|2022-03-29 02:40:00|87005.7|86955.7|86997.2|86947.2|87011.4|86961.4|86982.3|86932.3|894
1648521900000|2022-03-29 02:45:00|87005|86955|87003|86953|87069.8|86979.7|86992.2|86917.6|834
1648522200000|2022-03-29 02:50:00|87003.2|86953.2|87006.5|86956.5|87012.7|86962.7|86981.6|86931.6|1032
1648522500000|2022-03-29 02:55:00|87006.6|86956.6|87018.6|86968.6|87056.5|86969.3|86987.9|86915.8|1097
1648522800000|2022-03-29 03:00:00|87058.6|86930.9|87007.5|86957.5|87077.1|86976.6|86992.2|86904.1|878
1648523100000|2022-03-29 03:05:00|87007.2|86957.2|87007|86957|87052.8|86960.5|86991.1|86908.6|557
1648523400000|2022-03-29 03:10:00|87007.4|86957.4|87003.5|86953.5|87040.1|86965.1|86994.5|86915.1|560
1648523700000|2022-03-29 03:15:00|87003.1|86953.1|87013|86963|87031|86981|87003|86953|767
1648524000000|2022-03-29 03:20:00|87012.6|86962.6|87018.2|86968.2|87058.8|86984.6|87012.2|86933.3|649
1648524300000|2022-03-29 03:25:00|87017.7|86967.7|86996.1|86946.1|87026.2|86976.2|86991.8|86941.8|882
1648524600000|2022-03-29 03:30:00|86996.4|86946.4|86958.1|86908.1|87006.8|86956.8|86957.9|86907.9|1166
1648524900000|2022-03-29 03:35:00|86959|86909|86993.3|86943.3|87001.6|86951.6|86949.1|86899.1|1132
1648525200000|2022-03-29 03:40:00|86993.4|86943.4|86993.3|86943.3|87020.4|86970.4|86989.2|86939.2|873
1648525500000|2022-03-29 03:45:00|86993.2|86943.2|87007.2|86957.2|87016|86966|86992.5|86942.5|844
1648525800000|2022-03-29 03:50:00|87007.3|86957.3|86988.7|86938.7|87015.8|86965.8|86988.4|86938.4|928
1648526100000|2022-03-29 03:55:00|86989|86939|86956.4|86906.4|86991.8|86941.8|86956.4|86906.4|893
1648526400000|2022-03-29 04:00:00|86956.3|86906.3|86948.2|86898.2|86997|86918.3|86944|86865|922
1648526700000|2022-03-29 04:05:00|86948.9|86898.9|86933.1|86883.1|86953|86903|86931|86881|801
1648527000000|2022-03-29 04:10:00|86933|86883|86921.7|86871.7|86938.4|86888.4|86915.2|86865.2|835
1648527300000|2022-03-29 04:15:00|86921.4|86871.4|86914.6|86864.6|86933.3|86883.3|86911.3|86861.3|758
1648527600000|2022-03-29 04:20:00|86914.5|86864.5|86915.9|86865.9|86924.9|86874.9|86908.2|86858.2|710
1648527900000|2022-03-29 04:25:00|86914.8|86864.8|86909.2|86859.2|86914.9|86864.9|86893.1|86843.1|689
1648528200000|2022-03-29 04:30:00|86909|86859|86900.1|86850.1|86911|86861|86895.1|86845.1|746
1648528500000|2022-03-29 04:35:00|86900.2|86850.2|86929.4|86879.4|86930.4|86880.4|86895.5|86845.5|775
1648528800000|2022-03-29 04:40:00|86929.8|86879.8|86933.1|86883.1|86938.8|86888.8|86917.3|86867.3|692
1648529100000|2022-03-29 04:45:00|86931.3|86881.3|86974.7|86924.7|87005.7|86943.4|86931.3|86878.9|907
1648529400000|2022-03-29 04:50:00|86975.5|86925.5|86968.3|86918.3|86983.6|86933.6|86966.8|86916.8|657
1648529700000|2022-03-29 04:55:00|86967.9|86917.9|87004.2|86954.2|87009.4|86959.4|86963.3|86913.3|926
1648530000000|2022-03-29 05:00:00|87004.1|86954.1|86986|86936|87010.7|86960.7|86985.6|86935.6|1040
1648530300000|2022-03-29 05:05:00|86986.4|86936.4|86986.1|86936.1|86988.6|86938.6|86971.3|86921.3|884
1648530600000|2022-03-29 05:10:00|86986|86936|86994.8|86944.8|87018.8|86968.8|86980.3|86930.3|1061
1648530900000|2022-03-29 05:15:00|86995.2|86945.2|87014.7|86964.7|87014.9|86964.9|86986.2|86936.2|861
1648531200000|2022-03-29 05:20:00|87014.8|86964.8|87011.6|86961.6|87022.6|86972.6|86981.2|86931.2|941
1648531500000|2022-03-29 05:25:00|87010.6|86960.6|86988.8|86938.8|87022.5|86972.5|86987.4|86937.4|859
1648531800000|2022-03-29 05:30:00|86988.9|86938.9|86929.9|86879.9|87003.3|86953.3|86913.4|86838.9|1075
1648532100000|2022-03-29 05:35:00|86930|86880|86959.5|86909.5|86962|86912|86919.5|86869.5|870
1648532400000|2022-03-29 05:40:00|86960.3|86910.3|86940.8|86890.8|86962.6|86912.6|86933.5|86883.5|872
1648532700000|2022-03-29 05:45:00|86940.6|86890.6|86913.4|86863.4|86949.2|86899.2|86908.3|86858.3|1068
1648533000000|2022-03-29 05:50:00|86913.3|86863.3|86959.5|86909.5|86960.2|86910.2|86891.7|86841.7|1166
1648533300000|2022-03-29 05:55:00|86959.4|86909.4|87016.1|86816.1|87148.6|86948.6|86915.1|86809.6|1215
1648533600000|2022-03-29 06:00:00|87012.1|86812.1|86844|86794|87049.5|86849.5|86819.3|86730.2|1401
1648533900000|2022-03-29 06:05:00|86843.3|86793.3|86839.9|86789.9|86868.6|86830|86828.6|86787|1016
1648534200000|2022-03-29 06:10:00|86839.8|86789.8|86909.4|86859.4|86912.3|86873.3|86821.8|86775.5|1260
1648534500000|2022-03-29 06:15:00|86909.5|86859.5|86893.6|86843.6|86924.8|86883.7|86878.5|86830.3|1244
1648534800000|2022-03-29 06:20:00|86893.7|86843.7|86933.2|86908.2|86949.5|86917.8|86869.7|86827|1507
1648535100000|2022-03-29 06:25:00|86934.6|86909.6|86988.1|86938.1|86996.4|86958.8|86931.5|86897.5|1174
1648535400000|2022-03-29 06:30:00|86987.2|86937.2|86919.2|86894.2|87005.1|86968.2|86917.4|86880.3|1238
1648535700000|2022-03-29 06:35:00|86919.1|86894.1|86897.1|86872.1|86940.6|86902.1|86880|86841.1|1227
1648536000000|2022-03-29 06:40:00|86897|86872|86800.6|86750.6|86923|86886.3|86795.4|86745.4|1118
1648536300000|2022-03-29 06:45:00|86797.9|86747.9|86791.4|86766.4|86835.8|86798.4|86756.6|86706.6|1576
1648536600000|2022-03-29 06:50:00|86791.7|86766.7|86853.2|86803.2|86881.1|86839.9|86791.3|86766.3|1304
1648536900000|2022-03-29 06:55:00|86853.3|86803.3|86812.2|86762.2|86863.2|86824.4|86718.9|86668.9|1383
1648537200000|2022-03-29 07:00:00|86812.9|86762.9|86787.3|86737.3|86812.9|86763.5|86727.4|86679.4|1647
1648537500000|2022-03-29 07:05:00|86787.5|86737.5|86777.2|86752.2|86803.1|86769|86760.1|86721.3|1344
1648537800000|2022-03-29 07:10:00|86777.3|86752.3|86868.9|86818.9|86874.5|86824.5|86766.5|86729.8|1477
1648538100000|2022-03-29 07:15:00|86868.4|86818.4|86829.7|86779.7|86902.5|86861.7|86785.7|86747.6|1650
1648538400000|2022-03-29 07:20:00|86829|86779|86832.2|86782.2|86934|86853.2|86769.3|86730.7|1743
1648538700000|2022-03-29 07:25:00|86831.7|86781.7|86747.2|86697.2|86832.9|86782.9|86697.6|86647.6|1645
1648539000000|2022-03-29 07:30:00|86747.6|86697.6|86788.6|86763.6|86833.7|86796.3|86736.8|86687.9|1697
1648539300000|2022-03-29 07:35:00|86789.7|86764.7|86849.5|86799.5|86854.6|86813|86763.1|86728.7|1487
1648539600000|2022-03-29 07:40:00|86849.2|86799.2|86882|86832|86899.4|86863.9|86838.2|86798.7|1382
1648539900000|2022-03-29 07:45:00|86871.2|86846.2|86849.3|86824.3|86891.1|86854|86788.2|86757.4|1488
1648540200000|2022-03-29 07:50:00|86849.8|86824.8|86855.9|86830.9|86909.3|86872.2|86824.2|86787.1|1576
1648540500000|2022-03-29 07:55:00|86856.3|86831.3|86889.8|86864.8|86911.5|86873.2|86832.8|86799.6|1484
1648540800000|2022-03-29 08:00:00|86893.1|86868.1|86783.9|86758.9|86917.4|86881.8|86783|86742.4|1640
1648541100000|2022-03-29 08:05:00|86783.3|86758.3|86752.5|86702.5|86824.9|86788.4|86752.5|86702.5|1411
1648541400000|2022-03-29 08:10:00|86752.4|86702.4|86780.6|86730.6|86786.6|86747.3|86715.3|86677.2|1470
1648541700000|2022-03-29 08:15:00|86780.3|86730.3|86756.6|86731.6|86814.7|86777.5|86741.1|86691.1|1629
1648542000000|2022-03-29 08:20:00|86756.4|86731.4|86701.7|86676.7|86778.2|86739.3|86671.8|86633.9|1364
1648542300000|2022-03-29 08:25:00|86701.3|86676.3|86749.4|86699.4|86767|86726.7|86701.2|86662.2|1478
1648542600000|2022-03-29 08:30:00|86747.1|86697.1|86733.6|86683.6|86765.1|86726.9|86694.8|86654.4|1337
1648542900000|2022-03-29 08:35:00|86735.3|86685.3|86712.7|86662.7|86738.6|86699.3|86650|86611|1282
1648543200000|2022-03-29 08:40:00|86712.8|86662.8|86690.7|86640.7|86760.7|86724|86671.5|86634|1328
1648543500000|2022-03-29 08:45:00|86690.5|86640.5|86713.2|86688.2|86730.8|86693.5|86645.9|86608|1363
1648543800000|2022-03-29 08:50:00|86712.9|86687.9|86866.2|86816.2|86867|86826.7|86707.9|86669.5|1599
1648544100000|2022-03-29 08:55:00|86864.2|86814.2|86834.7|86784.7|86886.7|86847.7|86822.2|86784.7|1656
1648544400000|2022-03-29 09:00:00|86836|86786|86826.6|86801.6|86892.6|86855|86808.7|86772.1|1544
1648544700000|2022-03-29 09:05:00|86828|86803|86595.8|86545.8|86842.7|86803|86491.1|86441.1|1867
1648545000000|2022-03-29 09:10:00|86593.7|86543.7|86531.4|86481.4|86593.7|86543.7|86488.3|86438.3|1999
1648545300000|2022-03-29 09:15:00|86532|86482|86524.2|86474.2|86545.8|86501.4|86400|86364.5|1989
1648545600000|2022-03-29 09:20:00|86524.3|86474.3|86572.6|86522.6|86577.3|86540.4|86501.9|86462.4|1869
1648545900000|2022-03-29 09:25:00|86574.7|86524.7|86576.8|86551.8|86603.2|86567.1|86551.2|86512.9|1695
1648546200000|2022-03-29 09:30:00|86577.9|86552.9|86493|86468|86597.6|86555.3|86492.4|86453.4|1761
1648546500000|2022-03-29 09:35:00|86492.4|86467.4|86548.1|86498.1|86554.5|86506.6|86491.4|86452.7|1664
1648546800000|2022-03-29 09:40:00|86547.8|86497.8|86422.7|86397.7|86597.6|86547.6|86421.9|86389.1|1636
1648547100000|2022-03-29 09:45:00|86423.4|86398.4|86305|86280|86436.9|86399.5|86299|86269.4|1749
1648547400000|2022-03-29 09:50:00|86305.9|86280.9|86301.9|86276.9|86365.3|86327.2|86283|86247.3|1596
1648547700000|2022-03-29 09:55:00|86302.1|86277.1|86398.2|86373.2|86419.2|86381.8|86302.1|86268.1|1494
1648548000000|2022-03-29 10:00:00|86404.6|86354.6|86367.6|86317.6|86410.3|86372.3|86355.2|86316.6|1510
1648548300000|2022-03-29 10:05:00|86367.7|86317.7|86367.8|86317.8|86422.2|86387.5|86350.3|86312.9|1490
1648548600000|2022-03-29 10:10:00|86367.6|86317.6|86398.8|86348.8|86400|86361.8|86336.4|86298|1373
1648548900000|2022-03-29 10:15:00|86399.6|86349.6|86293.4|86268.4|86399.6|86370.9|86279.5|86249.1|1209
1648549200000|2022-03-29 10:20:00|86304.9|86254.9|86272.4|86247.4|86304.9|86262.6|86225.5|86185.6|1380
1648549500000|2022-03-29 10:25:00|86272.2|86247.2|86274.4|86224.4|86294.9|86266.1|86216.9|86191.9|1636
1648549800000|2022-03-29 10:30:00|86273.9|86223.9|86270.5|86220.5|86313|86277.1|86244.7|86213|1572
1648550100000|2022-03-29 10:35:00|86268.7|86218.7|86256.9|86231.9|86289.8|86252.9|86243|86207.9|1307
1648550400000|2022-03-29 10:40:00|86257|86232|86302.2|86252.2|86315.6|86278|86240.3|86207|1372
1648550700000|2022-03-29 10:45:00|86300.2|86250.2|86296.8|86271.8|86314.9|86279|86276.5|86236.1|1130
1648551000000|2022-03-29 10:50:00|86297|86272|86322.1|86297.1|86357.6|86315.2|86289.8|86249|1256
1648551300000|2022-03-29 10:55:00|86322.8|86297.8|86312.5|86262.5|86380.1|86345.6|86299.4|86260.5|1477
1648551600000|2022-03-29 11:00:00|86314.1|86264.1|86322|86297|86380.5|86343.4|86282.5|86246.2|1475
1648551900000|2022-03-29 11:05:00|86322.1|86297.1|86245.5|86220.5|86340.4|86303.5|86242.5|86205|1456
1648552200000|2022-03-29 11:10:00|86245.1|86220.1|86351.5|86301.5|86352.8|86313.5|86222.5|86182.9|1617
1648552500000|2022-03-29 11:15:00|86351.8|86301.8|86320.2|86295.2|86351.8|86317.1|86291.9|86257.5|1153
1648552800000|2022-03-29 11:20:00|86319.9|86294.9|86321.7|86296.7|86347.1|86310.1|86313.4|86275.9|1256
1648553100000|2022-03-29 11:25:00|86322.8|86297.8|86341.3|86291.3|86368.2|86327.7|86320.5|86288.4|1367
1648553400000|2022-03-29 11:30:00|86341.2|86291.2|86391.7|86341.7|86393|86354.1|86321.3|86287.7|1287
1648553700000|2022-03-29 11:35:00|86391.8|86341.8|86370|86320|86414.1|86380.4|86340.9|86301|1618
1648554000000|2022-03-29 11:40:00|86370.6|86320.6|86235.8|86185.8|86375.4|86337.4|86158.3|86108.3|2053
1648554300000|2022-03-29 11:45:00|86236.8|86186.8|86122.1|86072.1|86237.7|86187.7|86045.9|85995.9|2297
1648554600000|2022-03-29 11:50:00|86124.8|86074.8|86211.2|86161.2|86246.2|86196.2|86097.7|86047.7|2276
1648554900000|2022-03-29 11:55:00|86213.3|86163.3|86170.6|86120.6|86318.9|86268.9|86153.4|86103.4|2188
1648555200000|2022-03-29 12:00:00|86169.1|86119.1|86285.7|86235.7|86310.3|86260.3|86142.2|86092.2|2154
1648555500000|2022-03-29 12:05:00|86286.7|86236.7|86378.4|86328.4|86382|86332|86231.1|86181.1|2015
1648555800000|2022-03-29 12:10:00|86378.1|86328.1|86638|86588|86638.2|86588.2|86359.5|86309.5|2091
1648556100000|2022-03-29 12:15:00|86637.3|86587.3|86878.5|86828.5|86885.6|86835.6|86616.6|86566.6|2172
1648556400000|2022-03-29 12:20:00|86882.3|86832.3|86779.3|86729.3|86967.9|86917.9|86779.3|86729.3|2153
1648556700000|2022-03-29 12:25:00|86778.6|86728.6|86707.2|86657.2|86797.2|86747.2|86697.6|86647.6|2060
1648557000000|2022-03-29 12:30:00|86706.7|86656.7|86920.7|86870.7|86950.9|86900.9|86699.5|86649.5|2068
1648557300000|2022-03-29 12:35:00|86921.1|86871.1|86790.1|86740.1|86944.9|86894.9|86778.8|86736.1|2180
1648557600000|2022-03-29 12:40:00|86790.6|86740.6|86867.6|86817.6|86897.9|86848.5|86771.5|86730.6|2158
1648557900000|2022-03-29 12:45:00|86867.9|86817.9|86690|86640|86870.3|86820.3|86689.3|86639.3|2075
1648558200000|2022-03-29 12:50:00|86689.7|86639.7|86714|86664|86731.1|86681.1|86620.2|86570.2|2014
1648558500000|2022-03-29 12:55:00|86715.2|86665.2|86688.6|86638.6|86715.2|86665.2|86608.2|86558.2|2049
1648558800000|2022-03-29 13:00:00|86683.5|86633.5|86748.3|86698.3|86798.8|86748.8|86672.4|86622.4|1975
1648559100000|2022-03-29 13:05:00|86746|86696|86693.4|86643.4|86759.7|86709.7|86679|86629|1881
1648559400000|2022-03-29 13:10:00|86694.4|86644.4|86671.8|86621.8|86698.5|86653.9|86598.1|86548.1|2000
1648559700000|2022-03-29 13:15:00|86674.7|86624.7|86603.6|86553.6|86676.6|86626.6|86572|86522|1998
1648560000000|2022-03-29 13:20:00|86606.3|86556.3|86553|86503|86662.2|86612.2|86547.8|86497.8|1953
1648560300000|2022-03-29 13:25:00|86553.5|86503.5|86542.4|86492.4|86601.2|86551.2|86537.3|86487.3|1846
1648560600000|2022-03-29 13:30:00|86542.5|86492.5|86432.3|86382.3|86542.5|86496.1|86401.3|86362.6|1261
1648560900000|2022-03-29 13:35:00|86431.8|86381.8|86478.9|86428.9|86542.1|86492.1|86419.5|86375.6|1261
1648561200000|2022-03-29 13:40:00|86479|86429|86581.3|86531.3|86588.7|86538.7|86471.3|86421.3|1215
1648561500000|2022-03-29 13:45:00|86577.9|86527.9|86649.7|86599.7|86657.7|86607.7|86534.6|86486.8|1240
1648561800000|2022-03-29 13:50:00|86649.1|86599.1|86634.8|86584.8|86672.6|86634.5|86564.6|86526|1261
1648562100000|2022-03-29 13:55:00|86633.9|86583.9|86470.5|86420.5|86650.7|86600.7|86468.1|86418.1|1230
1648562400000|2022-03-29 14:00:00|86472.2|86422.2|86556.1|86506.1|86567.5|86517.5|86450.8|86400.8|1225
1648562700000|2022-03-29 14:05:00|86559|86509|86548|86498|86564.5|86514.5|86450.4|86400.4|1221
1648563000000|2022-03-29 14:10:00|86547.9|86497.9|86638.2|86588.2|86659.8|86618.8|86480.7|86430.7|1258
1648563300000|2022-03-29 14:15:00|86636.1|86586.1|86640|86590|86647.5|86597.5|86575.6|86525.6|1228
1648563600000|2022-03-29 14:20:00|86638.6|86588.6|86610.8|86560.8|86683.1|86633.1|86605|86555|1217
1648563900000|2022-03-29 14:25:00|86614.8|86564.8|86588.8|86538.8|86633.4|86583.4|86552|86502|1178
1648564200000|2022-03-29 14:30:00|86590.7|86540.7|86548.3|86498.3|86602.6|86552.6|86542.7|86492.7|1345
1648564500000|2022-03-29 14:35:00|86548|86498|86558.1|86508.1|86570.7|86520.7|86499.7|86449.7|1809
1648564800000|2022-03-29 14:40:00|86562.3|86512.3|86590.8|86540.8|86653.6|86603.6|86537.1|86487.1|2042
1648565100000|2022-03-29 14:45:00|86591.7|86541.7|86626.3|86576.3|86676.6|86626.6|86475|86425|2108
1648565400000|2022-03-29 14:50:00|86625.7|86575.7|86748.5|86698.5|86797.3|86760.1|86625.3|86575.3|2015
1648565700000|2022-03-29 14:55:00|86748.6|86698.6|86674|86624|86762.9|86727.7|86630.4|86582.3|2018
1648566000000|2022-03-29 15:00:00|86673.2|86623.2|86680.7|86630.7|86682.5|86632.5|86606.6|86566.4|1968
1648566300000|2022-03-29 15:05:00|86680.8|86630.8|86658.2|86608.2|86699.5|86649.5|86624.3|86574.3|1757
1648566600000|2022-03-29 15:10:00|86658.4|86608.4|86684.2|86634.2|86685.6|86635.6|86614.2|86564.2|1656
1648566900000|2022-03-29 15:15:00|86683.2|86633.2|86675.8|86625.8|86707.5|86668.5|86600|86550|1679
1648567200000|2022-03-29 15:20:00|86675|86625|86707|86657|86743.1|86693.1|86666.5|86616.5|1504
1648567500000|2022-03-29 15:25:00|86705.9|86655.9|86633.2|86583.2|86707.7|86657.7|86626.8|86576.8|1598
1648567800000|2022-03-29 15:30:00|86629.6|86579.6|86556.7|86506.7|86647.2|86597.2|86554.6|86504.6|1521
1648568100000|2022-03-29 15:35:00|86557.2|86507.2|86583.7|86533.7|86601.9|86564.7|86542.6|86492.6|1422
1648568400000|2022-03-29 15:40:00|86584.2|86534.2|86514.8|86464.8|86604.3|86554.3|86508.4|86458.4|1365
1648568700000|2022-03-29 15:45:00|86514.6|86464.6|86518.7|86468.7|86532.5|86482.5|86489|86439|1407
1648569000000|2022-03-29 15:50:00|86516.7|86466.7|86517.5|86467.5|86536.4|86486.4|86498.5|86448.5|1288
1648569300000|2022-03-29 15:55:00|86517|86467|86625.3|86575.3|86650.9|86600.9|86494.8|86444.8|1559
1648569600000|2022-03-29 16:00:00|86624.9|86574.9|86686.1|86636.1|86688.1|86638.1|86603.4|86553.4|1627
1648569900000|2022-03-29 16:05:00|86686.2|86636.2|86660.8|86610.8|86700.8|86650.8|86642.8|86592.8|1307
1648570200000|2022-03-29 16:10:00|86659.9|86609.9|86698.6|86648.6|86722.8|86672.8|86654.9|86604.9|1355
1648570500000|2022-03-29 16:15:00|86698.5|86648.5|86664.1|86614.1|86704.5|86654.5|86652.6|86602.6|1325
1648570800000|2022-03-29 16:20:00|86664.3|86614.3|86652.8|86602.8|86687.8|86637.8|86652|86602|1216
1648571100000|2022-03-29 16:25:00|86652.7|86602.7|86681.2|86631.2|86714.7|86664.7|86586.8|86536.8|1513
1648571400000|2022-03-29 16:30:00|86681.4|86631.4|86693.6|86643.6|86703.2|86653.2|86645.5|86595.5|1540
1648571700000|2022-03-29 16:35:00|86693.7|86643.7|86713.7|86663.7|86714.9|86664.9|86673|86623|1427
1648572000000|2022-03-29 16:40:00|86712.8|86662.8|86717.3|86667.3|86729.2|86679.2|86703.5|86653.5|1248
1648572300000|2022-03-29 16:45:00|86717.7|86667.7|86778.6|86728.6|86782.1|86732.1|86716.6|86666.6|1051
1648572600000|2022-03-29 16:50:00|86778.5|86728.5|86813.4|86763.4|86813.5|86763.5|86756.7|86706.7|1082
1648572900000|2022-03-29 16:55:00|86813.7|86763.7|86817.4|86767.4|86840.1|86790.1|86807.2|86757.2|1205
1648573200000|2022-03-29 17:00:00|86816.9|86766.9|86857|86807|86874.1|86824.1|86812.9|86762.9|1570
1648573500000|2022-03-29 17:05:00|86857.1|86807.1|86850.9|86800.9|86884.5|86834.5|86844.6|86794.6|1223
1648573800000|2022-03-29 17:10:00|86850.6|86800.6|86865.5|86815.5|86873.6|86835.8|86834.2|86785.4|1207
1648574100000|2022-03-29 17:15:00|86865.9|86815.9|86876.8|86826.8|86890.2|86840.2|86847.5|86797.5|1251
1648574400000|2022-03-29 17:20:00|86877.2|86827.2|86930.7|86880.7|86930.9|86880.9|86858.4|86808.4|1207
1648574700000|2022-03-29 17:25:00|86930.2|86880.2|86868.7|86818.7|86958.2|86914|86853.4|86803.4|1198
1648575000000|2022-03-29 17:30:00|86868.1|86818.1|86920.5|86870.5|86925.7|86875.7|86846.6|86796.6|1353
1648575300000|2022-03-29 17:35:00|86920.8|86870.8|86956.3|86906.3|86961.9|86911.9|86919.9|86869.9|1239
1648575600000|2022-03-29 17:40:00|86956|86906|86865.3|86815.3|86956.5|86906.5|86848.3|86798.3|1261
1648575900000|2022-03-29 17:45:00|86864.5|86814.5|86827.1|86777.1|86916.3|86866.3|86823|86773|1405
1648576200000|2022-03-29 17:50:00|86826.9|86776.9|86878.5|86828.5|86904.7|86854.7|86826.9|86776.9|958
1648576500000|2022-03-29 17:55:00|86878.4|86828.4|86845.9|86795.9|86897.1|86847.1|86845.1|86795.1|999
1648576800000|2022-03-29 18:00:00|86844.9|86794.9|86888.3|86838.3|86900.9|86851.8|86836.4|86786.4|1139
1648577100000|2022-03-29 18:05:00|86888.2|86838.2|86858.3|86808.3|86896.3|86856.5|86845.6|86795.6|1063
1648577400000|2022-03-29 18:10:00|86858.8|86808.8|86852.4|86802.4|86862.6|86814.6|86836.5|86790|1040
1648577700000|2022-03-29 18:15:00|86852.8|86802.8|86830.7|86780.7|86860.2|86810.2|86789.2|86741.2|1369
1648578000000|2022-03-29 18:20:00|86830.6|86780.6|86835.7|86785.7|86863|86826.8|86816.9|86770.9|1174
1648578300000|2022-03-29 18:25:00|86835.1|86785.1|86821.4|86771.4|86844.3|86807.5|86814.8|86764.8|848
1648578600000|2022-03-29 18:30:00|86821.5|86771.5|86763.5|86713.5|86822.1|86772.1|86762.4|86712.4|1038
1648578900000|2022-03-29 18:35:00|86763.4|86713.4|86739|86689|86764.9|86714.9|86724.3|86674.3|1297
1648579200000|2022-03-29 18:40:00|86738.9|86688.9|86737.1|86687.1|86761.2|86720.8|86721.4|86677.5|1082
1648579500000|2022-03-29 18:45:00|86737|86687|86748.2|86698.2|86757.3|86717.7|86716.9|86677.6|1020
1648579800000|2022-03-29 18:50:00|86748.3|86698.3|86774.6|86724.6|86784.7|86735.3|86729.4|86687.9|1177
1648580100000|2022-03-29 18:55:00|86775.8|86725.8|86764.5|86714.5|86778.7|86737.2|86736.5|86690|1265
1648580400000|2022-03-29 19:00:00|86766|86716|86812.1|86762.1|86832|86782|86746.7|86710.9|1303
1648580700000|2022-03-29 19:05:00|86811.6|86761.6|86794.3|86744.3|86811.6|86771|86789.1|86739.4|1082
1648581000000|2022-03-29 19:10:00|86794.7|86744.7|86797.1|86747.1|86814.4|86767|86788.4|86742|984
1648581300000|2022-03-29 19:15:00|86797|86747|86765.3|86715.3|86799.8|86749.8|86756.4|86714|814
1648581600000|2022-03-29 19:20:00|86765.4|86715.4|86773.2|86723.2|86780.2|86730.2|86757.5|86707.5|813
1648581900000|2022-03-29 19:25:00|86772.9|86722.9|86769|86719|86783.8|86736.9|86746.6|86710.5|1077
1648582200000|2022-03-29 19:30:00|86767.3|86717.3|86788.8|86738.8|86796.5|86746.5|86760.9|86710.9|966
1648582500000|2022-03-29 19:35:00|86788.9|86738.9|86809.2|86759.2|86818.5|86768.9|86782.2|86732.2|1065
1648582800000|2022-03-29 19:40:00|86806.4|86756.4|86794.6|86744.6|86806.4|86756.4|86789.9|86739.9|749
1648583100000|2022-03-29 19:45:00|86794.7|86744.7|86799.9|86749.9|86807.6|86757.6|86791.7|86741.7|815
1648583400000|2022-03-29 19:50:00|86800.4|86750.4|86802|86752|86816.8|86766.8|86785.4|86744.2|1138
1648583700000|2022-03-29 19:55:00|86803.1|86753.1|86787.4|86737.4|86806.3|86756.3|86787.4|86737.4|1011
1648584000000|2022-03-29 20:00:00|86788.3|86738.3|86747.8|86697.8|86793.4|86743.4|86736.8|86686.8|759
1648584300000|2022-03-29 20:05:00|86747.5|86697.5|86750|86700|86755.5|86705.5|86742.5|86692.5|490
1648584600000|2022-03-29 20:10:00|86751.3|86701.3|86736|86686|86757.4|86707.4|86735.3|86685.3|428
1648584900000|2022-03-29 20:15:00|86736.2|86686.2|86748.4|86698.4|86753.8|86703.8|86735.5|86685.5|313
1648585200000|2022-03-29 20:20:00|86748.5|86698.5|86758.8|86708.8|86771.2|86726.4|86746.5|86696.5|360
1648585500000|2022-03-29 20:25:00|86758.9|86708.9|86737|86687|86760.8|86710.8|86731.5|86685|593
1648585800000|2022-03-29 20:30:00|86737.2|86687.2|86789.2|86739.2|86794.5|86744.5|86737.2|86687.2|1332
1648586100000|2022-03-29 20:35:00|86789.7|86739.7|86787.3|86737.3|86794.7|86744.7|86782.3|86732.3|525
1648586400000|2022-03-29 20:40:00|86787|86737|86809|86759|86815.5|86765.5|86784.9|86734.9|314
1648586700000|2022-03-29 20:45:00|86808.3|86758.3|86800.8|86750.8|86815|86765|86794.8|86744.8|531
1648587000000|2022-03-29 20:50:00|86800.2|86750.2|86791.4|86741.4|86819.3|86752.1|86775.6|86682.1|515
1648587300000|2022-03-29 20:55:00|86791.7|86741.7|86828.7|86628.7|86939.6|86743.8|86734.4|86587.9|1777
1648587600000|2022-03-29 21:00:00|86832.4|86632.4|86866.3|86666.3|86872.3|86672.3|86832.4|86632.4|46
1648587900000|2022-03-29 21:05:00|86865.3|86665.3|86903.2|86703.2|86910.7|86710.7|86851|86651|69
1648588200000|2022-03-29 21:10:00|86937.4|86737.4|86991.5|86791.5|86995.2|86795.2|86820.5|86620.5|42
1648588500000|2022-03-29 21:15:00|86961.3|86761.3|86958.3|86758.3|86986.4|86786.4|86898.4|86698.4|61
1648588800000|2022-03-29 21:20:00|86962.3|86762.3|86937.6|86737.6|86986.2|86786.2|86886.3|86686.3|241
1648589100000|2022-03-29 21:25:00|86937.5|86737.5|86948.1|86748.1|87008.3|86808.3|86885.9|86685.9|272
1648589400000|2022-03-29 21:30:00|86922.6|86722.6|86971|86771|87005.3|86805.3|86919.4|86719.4|619
1648589700000|2022-03-29 21:35:00|86972.1|86772.1|86948.7|86748.7|87001.2|86801.2|86906.3|86706.3|849
1648590000000|2022-03-29 21:40:00|86962.5|86762.5|86940.4|86740.4|86972.2|86772.2|86901.4|86701.4|325
1648590300000|2022-03-29 21:45:00|86945.4|86745.4|86928.9|86728.9|86984.2|86784.2|86905.1|86705.1|181
1648590600000|2022-03-29 21:50:00|86929.8|86729.8|86906|86706|86967.6|86767.6|86852.4|86652.4|264
1648590900000|2022-03-29 21:55:00|86902.4|86702.4|86938.3|86738.3|86953.2|86753.2|86859.4|86659.4|227
1648591200000|2022-03-29 22:00:00|86931.3|86731.3|86881.7|86681.7|86931.3|86731.3|86821.8|86621.8|666
1648591500000|2022-03-29 22:05:00|86881.8|86681.8|86860|86660|86889.5|86689.5|86851.5|86651.5|411
1648591800000|2022-03-29 22:10:00|86859.8|86659.8|86831.5|86668.7|86869.1|86696.1|86810.8|86634.8|550
1648592100000|2022-03-29 22:15:00|86833.7|86666.7|86808.4|86660.5|86856.3|86737.3|86784.9|86630.8|514
1648592400000|2022-03-29 22:20:00|86803.3|86664|86786.7|86611.6|86833.8|86722.8|86764.6|86598.8|748
1648592700000|2022-03-29 22:25:00|86786.6|86612.4|86784.9|86612.8|86817.2|86673.7|86716.7|86583.9|736
1648593000000|2022-03-29 22:30:00|86786.4|86611.3|86765.1|86639.5|86811.2|86693.4|86729.4|86611.3|715
1648593300000|2022-03-29 22:35:00|86766.5|86635.8|86705.3|86655.3|86817|86686.5|86694.5|86559|440
1648593600000|2022-03-29 22:40:00|86704|86654|86690.9|86640.9|86763.1|86654|86681.8|86562.9|496
1648593900000|2022-03-29 22:45:00|86691.5|86641.5|86691.6|86641.6|86779.4|86672.3|86685.7|86559.9|547
1648594200000|2022-03-29 22:50:00|86689.9|86639.9|86692.7|86642.7|86771|86649|86681.9|86551.9|274
1648594500000|2022-03-29 22:55:00|86693.3|86643.3|86694.7|86644.7|86732.9|86651.4|86680.7|86526|257
1648594800000|2022-03-29 23:00:00|86694.1|86644.1|86690.4|86640.4|86752.7|86651.5|86688.5|86582.8|479
1648595100000|2022-03-29 23:05:00|86690.7|86640.7|86696.8|86646.8|86759.8|86656.7|86690.6|86569.6|351
1648595400000|2022-03-29 23:10:00|86696.6|86646.6|86691.7|86641.7|86762|86660.5|86686.4|86586.3|406
1648595700000|2022-03-29 23:15:00|86688.3|86638.3|86691.2|86641.2|86734.9|86650.2|86678.3|86583.9|554
1648596000000|2022-03-29 23:20:00|86691.9|86641.9|86682.3|86632.3|86730.5|86658.3|86676.1|86570.5|453
1648596300000|2022-03-29 23:25:00|86681.9|86631.9|86684.5|86634.5|86740.5|86648|86678.6|86576.3|512
1648596600000|2022-03-29 23:30:00|86685.7|86635.7|86684.8|86634.8|86739.6|86652.2|86672.2|86583|597
1648596900000|2022-03-29 23:35:00|86683.9|86633.9|86697|86647|86710.2|86660.2|86681.8|86631.8|581
1648597200000|2022-03-29 23:40:00|86697.3|86647.3|86716.4|86666.4|86773.4|86674.1|86696.8|86623.5|685
1648597500000|2022-03-29 23:45:00|86716.8|86666.8|86711.9|86661.9|86720.1|86670.1|86698.1|86648.1|578
1648597800000|2022-03-29 23:50:00|86711.4|86661.4|86714.1|86664.1|86715|86665|86691.7|86641.7|499
1648598100000|2022-03-29 23:55:00|86714|86664|86712.4|86662.4|86719.6|86669.6|86696.2|86646.2|628
1648598400000|2022-03-30 00:00:00|86712.3|86662.3|86666.6|86616.6|86758|86683.4|86656.8|86568|1434
1648598700000|2022-03-30 00:05:00|86666.8|86616.8|86669.3|86619.3|86715.4|86626.6|86641.7|86560|1400
1648599000000|2022-03-30 00:10:00|86669.7|86619.7|86791.7|86741.7|86887.8|86758.1|86655.8|86559.2|1472
1648599300000|2022-03-30 00:15:00|86792.2|86742.2|86811.8|86761.8|86857.1|86766.4|86783.8|86692.8|1312
1648599600000|2022-03-30 00:20:00|86813.8|86763.8|86804.1|86754.1|86856.9|86768.2|86788|86703.4|1073
1648599900000|2022-03-30 00:25:00|86805.2|86755.2|86813.5|86763.5|86863.3|86777.5|86797.1|86717.6|1101
1648600200000|2022-03-30 00:30:00|86812|86762|86755.7|86705.7|86877.5|86772.2|86745.6|86695.6|1432
1648600500000|2022-03-30 00:35:00|86755.9|86705.9|86746.8|86696.8|86782.1|86732.1|86738.4|86688.4|1133
1648600800000|2022-03-30 00:40:00|86746.9|86696.9|86761.1|86711.1|86771.2|86712.2|86727|86644.5|1312
1648601100000|2022-03-30 00:45:00|86761|86711|86744.7|86694.7|86773.7|86714.7|86729.7|86646.6|1292
1648601400000|2022-03-30 00:50:00|86744.2|86694.2|86745.7|86695.7|86779.1|86705.9|86694.5|86644.5|1632
1648601700000|2022-03-30 00:55:00|86748.8|86698.8|86672.3|86622.3|86753.2|86703.2|86668.9|86618.9|1319
1648602000000|2022-03-30 01:00:00|86671|86621|86652.7|86602.7|86690.5|86623.2|86648.6|86557.3|1330
1648602300000|2022-03-30 01:05:00|86652.5|86602.5|86719.9|86669.9|86727.8|86677.8|86645.5|86595.5|1501
1648602600000|2022-03-30 01:10:00|86719.8|86669.8|86723.1|86673.1|86789.5|86724|86694.9|86644.9|1615
1648602900000|2022-03-30 01:15:00|86723.7|86673.7|86782.2|86732.2|86821.7|86737.5|86692.6|86642.6|1744
1648603200000|2022-03-30 01:20:00|86781.9|86731.9|86792.9|86742.9|86803.3|86753.3|86770.9|86720.9|1597
1648603500000|2022-03-30 01:25:00|86793|86743|86790.4|86740.4|86809.3|86759.3|86759.7|86709.7|1615
1648603800000|2022-03-30 01:30:00|86793.5|86743.5|86769.6|86719.6|86804.5|86754.5|86767.7|86717.7|1459
1648604100000|2022-03-30 01:35:00|86768.8|86718.8|86782.7|86732.7|86812.7|86762.7|86763.5|86713.5|1375
1648604400000|2022-03-30 01:40:00|86783|86733|86784.1|86734.1|86789.8|86739.8|86768.8|86718.8|1370
1648604700000|2022-03-30 01:45:00|86784.4|86734.4|86738.9|86688.9|86784.4|86734.4|86731.5|86681.5|1276
1648605000000|2022-03-30 01:50:00|86738.3|86688.3|86729.6|86679.6|86739.1|86689.1|86715.7|86665.7|1046
1648605300000|2022-03-30 01:55:00|86729.7|86679.7|86720.2|86670.2|86764.3|86714.3|86714.7|86664.7|1084
1648605600000|2022-03-30 02:00:00|86719.7|86669.7|86671|86621|86724.1|86674.1|86667.9|86617.9|1143
1648605900000|2022-03-30 02:05:00|86671.3|86621.3|86602.6|86552.6|86672.2|86622.2|86596.8|86546.8|1174
1648606200000|2022-03-30 02:10:00|86602.8|86552.8|86593.4|86543.4|86607.3|86557.3|86588.9|86538.9|932
1648606500000|2022-03-30 02:15:00|86594.2|86544.2|86588.2|86538.2|86605.1|86555.1|86581.1|86531.1|981
1648606800000|2022-03-30 02:20:00|86588.4|86538.4|86586.5|86536.5|86591.1|86541.1|86570.5|86520.5|1227
1648607100000|2022-03-30 02:25:00|86586.2|86536.2|86584.9|86534.9|86604.8|86554.8|86571.5|86521.5|1438
1648607400000|2022-03-30 02:30:00|86585.3|86535.3|86597.4|86547.4|86602.5|86552.5|86568.2|86518.2|1509
1648607700000|2022-03-30 02:35:00|86597.3|86547.3|86581.7|86531.7|86603.4|86553.4|86572|86522|1286
1648608000000|2022-03-30 02:40:00|86581.8|86531.8|86576.9|86526.9|86585|86535|86556.5|86506.5|1376
1648608300000|2022-03-30 02:45:00|86577.3|86527.3|86567.6|86517.6|86586.1|86536.1|86566.6|86516.6|1086
1648608600000|2022-03-30 02:50:00|86568|86518|86573.2|86523.2|86584.2|86534.2|86563.9|86513.9|1206
1648608900000|2022-03-30 02:55:00|86572.8|86522.8|86569.1|86519.1|86582.4|86532.4|86563.5|86513.5|1127
1648609200000|2022-03-30 03:00:00|86568.5|86518.5|86565.1|86515.1|86587.2|86537.2|86559.4|86509.4|1151
1648609500000|2022-03-30 03:05:00|86566.5|86516.5|86569.6|86519.6|86591.1|86541.1|86551.9|86501.9|1561
1648609800000|2022-03-30 03:10:00|86569.5|86519.5|86542.7|86492.7|86576.7|86526.7|86503|86453|1682
1648610100000|2022-03-30 03:15:00|86542.4|86492.4|86551|86501|86575.2|86525.2|86539.7|86489.7|1434
1648610400000|2022-03-30 03:20:00|86550.9|86500.9|86575.3|86525.3|86581.1|86531.1|86545.1|86495.1|1172
1648610700000|2022-03-30 03:25:00|86575.2|86525.2|86569.3|86519.3|86579.7|86529.7|86559.1|86509.1|1190
1648611000000|2022-03-30 03:30:00|86569.1|86519.1|86600.5|86550.5|86602|86552|86568.2|86518.2|1073
1648611300000|2022-03-30 03:35:00|86601.4|86551.4|86587.1|86537.1|86602.2|86552.2|86583.4|86533.4|927
1648611600000|2022-03-30 03:40:00|86587.2|86537.2|86573.4|86523.4|86589.9|86539.9|86564.6|86514.6|916
1648611900000|2022-03-30 03:45:00|86573.8|86523.8|86588.3|86538.3|86602.5|86552.5|86565.1|86515.1|1208
1648612200000|2022-03-30 03:50:00|86588.6|86538.6|86577.8|86527.8|86591.9|86541.9|86566.5|86516.5|1081
1648612500000|2022-03-30 03:55:00|86578.3|86528.3|86570.2|86520.2|86578.3|86528.3|86559.4|86509.4|999
1648612800000|2022-03-30 04:00:00|86570.8|86520.8|86561.3|86511.3|86576|86526|86556.6|86506.6|969
1648613100000|2022-03-30 04:05:00|86561.2|86511.2|86558.8|86508.8|86571.5|86521.5|86551|86501|1163
1648613400000|2022-03-30 04:10:00|86559.2|86509.2|86553.6|86503.6|86563.5|86513.5|86547.6|86497.6|1057
1648613700000|2022-03-30 04:15:00|86553.9|86503.9|86521.7|86471.7|86615.2|86565.2|86482.9|86382.5|1315
1648614000000|2022-03-30 04:20:00|86522|86472|86533.8|86483.8|86553.7|86503.7|86520.5|86470.5|959
1648614300000|2022-03-30 04:25:00|86534.3|86484.3|86528.6|86478.6|86548.5|86498.5|86525.5|86475.5|965
1648614600000|2022-03-30 04:30:00|86528.9|86478.9|86574.5|86524.5|86584.6|86534.6|86528.5|86478.5|1005
1648614900000|2022-03-30 04:35:00|86574.9|86524.9|86562.6|86512.6|86580.8|86530.8|86549.7|86499.7|1001
1648615200000|2022-03-30 04:40:00|86563|86513|86591.5|86541.5|86591.9|86541.9|86559.5|86509.5|1127
1648615500000|2022-03-30 04:45:00|86593|86543|86554.5|86504.5|86619.8|86569.8|86537.3|86487.3|1333
1648615800000|2022-03-30 04:50:00|86553.9|86503.9|86535|86485|86554.2|86504.2|86528.7|86478.7|1002
1648616100000|2022-03-30 04:55:00|86534.3|86484.3|86493.5|86443.5|86554.8|86504.8|86468.1|86418.1|977
1648616400000|2022-03-30 05:00:00|86494.9|86444.9|86581|86531|86602.6|86552.6|86488.8|86438.8|1186
1648616700000|2022-03-30 05:05:00|86581.1|86531.1|86551.7|86501.7|86584.5|86534.5|86542.6|86492.6|888
1648617000000|2022-03-30 05:10:00|86552.2|86502.2|86570.5|86520.5|86571.7|86521.7|86549.1|86499.1|671
1648617300000|2022-03-30 05:15:00|86570.4|86520.4|86577.3|86527.3|86578.3|86528.3|86567.8|86517.8|753
1648617600000|2022-03-30 05:20:00|86577.4|86527.4|86565.5|86515.5|86578.5|86528.5|86563.5|86513.5|550
1648617900000|2022-03-30 05:25:00|86564.8|86514.8|86566.2|86516.2|86571.6|86521.6|86560.5|86510.5|747
1648618200000|2022-03-30 05:30:00|86566.1|86516.1|86579.7|86529.7|86584.9|86534.9|86565.9|86515.9|890
1648618500000|2022-03-30 05:35:00|86579.6|86529.6|86590|86540|86596|86546|86567.4|86517.4|1142
1648618800000|2022-03-30 05:40:00|86589.9|86539.9|86581.5|86531.5|86594.8|86544.8|86570.7|86520.7|836
1648619100000|2022-03-30 05:45:00|86581.6|86531.6|86575.5|86525.5|86586.6|86536.6|86564.6|86514.6|912
1648619400000|2022-03-30 05:50:00|86576.1|86526.1|86546.2|86496.2|86578.9|86528.9|86546.2|86496.2|994
1648619700000|2022-03-30 05:55:00|86547.5|86497.5|86479.7|86429.7|86555.7|86505.7|86461.1|86388.9|1317
1648620000000|2022-03-30 06:00:00|86481.1|86431.1|86491.6|86441.6|86520.7|86470.7|86479|86431.1|1363
1648620300000|2022-03-30 06:05:00|86490.8|86440.8|86527.4|86477.4|86545.1|86505.2|86480.1|86433.4|1525
1648620600000|2022-03-30 06:10:00|86527.5|86477.5|86544.3|86494.3|86570.8|86528|86518.1|86477.5|1579
1648620900000|2022-03-30 06:15:00|86545.2|86495.2|86476|86426|86549.3|86499.3|86447.7|86397.7|1713
1648621200000|2022-03-30 06:20:00|86475.8|86425.8|86454.5|86404.5|86524.3|86477.7|86441.2|86392.5|1613
1648621500000|2022-03-30 06:25:00|86456.2|86406.2|86520.3|86470.3|86527.1|86484.1|86437.9|86398.1|1284
1648621800000|2022-03-30 06:30:00|86520|86470|86493.6|86468.6|86536.6|86496.5|86447.4|86412.1|1701
1648622100000|2022-03-30 06:35:00|86492.1|86467.1|86473.4|86448.4|86506|86469.5|86462.8|86424.1|1335
1648622400000|2022-03-30 06:40:00|86482.1|86432.1|86551.7|86526.7|86575|86536.6|86472.7|86432.1|1423
1648622700000|2022-03-30 06:45:00|86552.1|86527.1|86489.4|86464.4|86594.8|86555.9|86475.7|86440|1607
1648623000000|2022-03-30 06:50:00|86489.3|86464.3|86473.8|86448.8|86508.4|86473.8|86459.8|86426.3|1399
1648623300000|2022-03-30 06:55:00|86472.8|86447.8|86398.4|86348.4|86500.1|86463.2|86353.4|86303.4|1738
1648623600000|2022-03-30 07:00:00|86397.8|86347.8|86322.9|86297.9|86397.8|86353.6|86264.5|86214.5|2045
1648623900000|2022-03-30 07:05:00|86320.8|86295.8|86270|86245|86377.7|86337.5|86262.2|86226.4|1984
1648624200000|2022-03-30 07:10:00|86269.3|86244.3|86219.8|86169.8|86297.9|86264.2|86149.2|86112.2|1978
1648624500000|2022-03-30 07:15:00|86220|86170|86248.1|86198.1|86255.1|86217.2|86182.7|86145.7|1901
1648624800000|2022-03-30 07:20:00|86248.4|86198.4|86243.8|86218.8|86292.1|86256.9|86218.7|86182.2|1748
1648625100000|2022-03-30 07:25:00|86245.1|86220.1|86320.4|86295.4|86339.1|86306.1|86215.1|86178.1|1731
1648625400000|2022-03-30 07:30:00|86321|86296|86317.8|86292.8|86374.9|86336.7|86311.8|86274.6|1807
1648625700000|2022-03-30 07:35:00|86318.6|86293.6|86316.6|86291.6|86334|86297.2|86254.6|86229.4|1704
1648626000000|2022-03-30 07:40:00|86315.4|86290.4|86407.9|86357.9|86424|86374|86290.6|86250|1547
1648626300000|2022-03-30 07:45:00|86408|86358|86419.1|86369.1|86429.1|86384|86355.1|86322.4|1701
1648626600000|2022-03-30 07:50:00|86417.3|86367.3|86411.9|86386.9|86446.1|86407.2|86381|86346.8|1524
1648626900000|2022-03-30 07:55:00|86413.1|86388.1|86413.9|86363.9|86423.4|86393.7|86389.2|86356.8|1406
1648627200000|2022-03-30 08:00:00|86410.6|86360.6|86497.1|86472.1|86569.8|86529.6|86360.2|86322.8|1823
1648627500000|2022-03-30 08:05:00|86496.7|86471.7|86349.9|86324.9|86500.5|86473.4|86342.9|86306.4|1660
1648627800000|2022-03-30 08:10:00|86354.5|86329.5|86372.9|86322.9|86403.3|86366.4|86328.3|86297.6|1660
1648628100000|2022-03-30 08:15:00|86373.3|86323.3|86359.6|86334.6|86421.1|86382.6|86349.7|86315.8|1523
1648628400000|2022-03-30 08:20:00|86359.5|86334.5|86340.6|86290.6|86364|86339|86278.2|86246.9|1560
1648628700000|2022-03-30 08:25:00|86341|86291|86315|86290|86351.1|86316.2|86284.3|86256.9|1650
1648629000000|2022-03-30 08:30:00|86314.5|86289.5|86306.4|86256.4|86353.6|86318.1|86293.9|86256.4|1507
1648629300000|2022-03-30 08:35:00|86305.8|86255.8|86249.6|86224.6|86326.9|86289.4|86156.9|86131.9|1824
1648629600000|2022-03-30 08:40:00|86249.5|86224.5|86301.1|86276.1|86366.4|86316.4|86233.9|86203.1|1821
1648629900000|2022-03-30 08:45:00|86300.1|86275.1|86305|86255|86314.2|86279.1|86236.1|86197.9|1782
1648630200000|2022-03-30 08:50:00|86305.4|86255.4|86267.4|86242.4|86309.6|86266.8|86222.4|86183.2|1882
1648630500000|2022-03-30 08:55:00|86266.6|86241.6|86147.3|86097.3|86285.7|86246.4|86141.2|86094.1|1806
1648630800000|2022-03-30 09:00:00|86148.8|86098.8|86165|86115|86188.4|86155.3|86135.7|86098.8|1642
1648631100000|2022-03-30 09:05:00|86165.1|86115.1|86109.6|86059.6|86174|86140.2|86093|86051.5|1753
1648631400000|2022-03-30 09:10:00|86109.1|86059.1|86363.9|86313.9|86364.7|86314.7|86083.3|86045|1895
1648631700000|2022-03-30 09:15:00|86363.6|86313.6|86378.9|86328.9|86414.2|86369.3|86290.9|86240.9|2007
1648632000000|2022-03-30 09:20:00|86379.5|86329.5|86385.1|86335.1|86389|86347.2|86335.4|86297.5|1671
1648632300000|2022-03-30 09:25:00|86385.9|86335.9|86390.5|86365.5|86504.3|86454.3|86380.2|86335.4|1672
1648632600000|2022-03-30 09:30:00|86388.7|86363.7|86391.5|86366.5|86416.4|86381.1|86362.5|86319.3|1294
1648632900000|2022-03-30 09:35:00|86391.1|86366.1|86428.4|86403.4|86443|86408.4|86349.3|86318.4|1392
1648633200000|2022-03-30 09:40:00|86428.2|86403.2|86503.2|86478.2|86524.9|86487.7|86426.3|86395.9|1412
1648633500000|2022-03-30 09:45:00|86502.9|86477.9|86560.9|86535.9|86616.9|86566.9|86502.9|86465.7|1251
1648633800000|2022-03-30 09:50:00|86559.5|86534.5|86540.2|86515.2|86583|86556.2|86539.4|86508|1273
1648634100000|2022-03-30 09:55:00|86540|86515|86515|86465|86549.9|86522|86469.1|86438.6|1281
1648634400000|2022-03-30 10:00:00|86514.6|86464.6|86576.2|86551.2|86726.4|86676.4|86513.4|86438.6|2010
1648634700000|2022-03-30 10:05:00|86576.5|86551.5|86690.3|86640.3|86691.3|86648.9|86554.8|86519.7|1923
1648635000000|2022-03-30 10:10:00|86690.1|86640.1|86741.1|86716.1|86760.4|86723.1|86660.6|86623.4|1607
1648635300000|2022-03-30 10:15:00|86741.2|86716.2|86719.3|86694.3|86758|86722.9|86705.3|86665.5|1585
1648635600000|2022-03-30 10:20:00|86719.6|86694.6|86642.2|86617.2|86731.6|86695.4|86642.2|86599.6|1571
1648635900000|2022-03-30 10:25:00|86643.5|86618.5|86621.4|86571.4|86663.4|86626.8|86574.5|86524.5|1447
1648636200000|2022-03-30 10:30:00|86608.2|86583.2|86681.8|86656.8|86694.7|86657.6|86605.6|86566.2|1166
1648636500000|2022-03-30 10:35:00|86681.6|86656.6|86690.9|86640.9|86716.6|86680|86637.2|86592.9|1441
1648636800000|2022-03-30 10:40:00|86691.1|86641.1|86680.2|86655.2|86728.2|86688.8|86668.3|86628.5|1301
1648637100000|2022-03-30 10:45:00|86680.6|86655.6|86635.5|86610.5|86691.2|86655.8|86616.3|86581.5|1537
1648637400000|2022-03-30 10:50:00|86635.8|86610.8|86647.4|86622.4|86664.2|86626.7|86608.4|86577|1443
1648637700000|2022-03-30 10:55:00|86646.8|86621.8|86578.5|86553.5|86650.5|86622.3|86578.5|86545.1|1488
1648638000000|2022-03-30 11:00:00|86577.7|86552.7|86557.6|86507.6|86589.9|86559.6|86503.6|86464.9|1558
1648638300000|2022-03-30 11:05:00|86557.7|86507.7|86574.9|86549.9|86606.5|86571.4|86527.8|86490.2|1382
1648638600000|2022-03-30 11:10:00|86575|86550|86556.5|86531.5|86604.7|86562.3|86539.7|86505|1164
1648638900000|2022-03-30 11:15:00|86555.8|86530.8|86495.9|86470.9|86580.4|86545.5|86495.7|86470.7|1167
1648639200000|2022-03-30 11:20:00|86495.8|86470.8|86496.7|86471.7|86534.2|86497|86481.8|86448.5|1110
1648639500000|2022-03-30 11:25:00|86497.9|86472.9|86484.4|86459.4|86513.8|86479.1|86464.5|86432.6|1192
1648639800000|2022-03-30 11:30:00|86484.8|86459.8|86440.5|86415.5|86534.5|86497.1|86440.5|86415.1|1315
1648640100000|2022-03-30 11:35:00|86440.6|86415.6|86470.6|86445.6|86514.6|86473.5|86429.3|86391.9|1268
1648640400000|2022-03-30 11:40:00|86470.5|86445.5|86428.8|86403.8|86480|86447|86422.7|86397.7|1433
1648640700000|2022-03-30 11:45:00|86427.9|86402.9|86452.5|86427.5|86460.5|86429.9|86414.5|86385.9|1561
1648641000000|2022-03-30 11:50:00|86452.3|86427.3|86447.7|86422.7|86472.6|86435.3|86424.3|86393.1|1306
1648641300000|2022-03-30 11:55:00|86449.2|86424.2|86480.1|86455.1|86532.1|86493.6|86442.5|86411.8|1401
1648641600000|2022-03-30 12:00:00|86479.8|86454.8|86537.4|86512.4|86570.9|86535.8|86477.9|86448.3|1554
1648641900000|2022-03-30 12:05:00|86536.3|86511.3|86611.7|86586.7|86621.1|86589.9|86515.1|86478.2|1460
1648642200000|2022-03-30 12:10:00|86611.3|86586.3|86668.7|86618.7|86681.2|86631.2|86518.9|86484.4|1786
1648642500000|2022-03-30 12:15:00|86669.8|86619.8|86633.3|86608.3|86737.7|86687.7|86608.9|86561.8|1849
1648642800000|2022-03-30 12:20:00|86631.4|86606.4|86632.7|86607.7|86648|86616.9|86611.3|86574|1583
1648643100000|2022-03-30 12:25:00|86632.8|86607.8|86690.8|86640.8|86751.6|86722.5|86626.4|86588.6|1614
1648643400000|2022-03-30 12:30:00|86689|86639|86646|86596|86692.2|86645|86603.9|86571.4|1720
1648643700000|2022-03-30 12:35:00|86647.3|86597.3|86595.6|86545.6|86649|86610.1|86576.5|86540.4|1532
1648644000000|2022-03-30 12:40:00|86584.9|86559.9|86563.6|86538.6|86619.5|86588.4|86556|86525.7|1416
1648644300000|2022-03-30 12:45:00|86563.3|86538.3|86616.2|86591.2|86632.7|86606.1|86556.1|86528.9|1564
1648644600000|2022-03-30 12:50:00|86616.8|86591.8|86563.7|86538.7|86623.7|86594.2|86553.5|86515.6|1569
1648644900000|2022-03-30 12:55:00|86563.2|86538.2|86498.8|86473.8|86570.1|86540.7|86450.1|86411.7|1633
1648645200000|2022-03-30 13:00:00|86510.7|86460.7|86402.9|86377.9|86529.6|86493.3|86400.6|86350.6|1617
1648645500000|2022-03-30 13:05:00|86402.1|86377.1|86333|86283|86425.6|86389.2|86313.9|86283|1575
1648645800000|2022-03-30 13:10:00|86317.4|86292.4|86324.7|86299.7|86418.7|86379.9|86292.7|86255.9|1643
1648646100000|2022-03-30 13:15:00|86324.6|86299.6|86273.1|86248.1|86343.2|86305.1|86272.4|86247.4|1638
1648646400000|2022-03-30 13:20:00|86274.6|86249.6|86243.2|86218.2|86281|86252.7|86222.3|86194.3|1749
1648646700000|2022-03-30 13:25:00|86242.1|86217.1|86199.9|86174.9|86252.9|86218.1|86160.4|86124.5|1713
1648647000000|2022-03-30 13:30:00|86200.8|86175.8|86186|86136|86322.7|86213.5|86159.5|86119.1|1938
1648647300000|2022-03-30 13:35:00|86185.5|86135.5|86163.6|86138.6|86229.5|86183.1|86130.1|86093.2|1787
1648647600000|2022-03-30 13:40:00|86163.4|86138.4|86051.3|86026.3|86163.7|86138.7|86005.9|85971.6|1823
1648647900000|2022-03-30 13:45:00|86051.8|86026.8|86082.9|86057.9|86113.1|86075.7|86047.7|86014.1|1619
1648648200000|2022-03-30 13:50:00|86083.3|86058.3|86086.8|86061.8|86096.9|86069.7|86039.3|86009.6|1613
1648648500000|2022-03-30 13:55:00|86087.7|86062.7|85975.5|85950.5|86088.1|86063.1|85952|85912.9|1911
1648648800000|2022-03-30 14:00:00|85974.3|85949.3|86061.8|86011.8|86093.3|86054.2|85967.3|85942.3|2005
1648649100000|2022-03-30 14:05:00|86061.9|86011.9|86044.8|86019.8|86062|86027.3|85990.4|85963.8|1560
1648649400000|2022-03-30 14:10:00|86045.1|86020.1|85988.8|85963.8|86057.6|86026.9|85985.6|85960.6|1462
1648649700000|2022-03-30 14:15:00|85988.2|85963.2|85879.2|85854.2|85989.9|85964.9|85853.2|85817.8|1708
1648650000000|2022-03-30 14:20:00|85879|85854|85856.5|85831.5|85888.5|85855.3|85815.2|85773.8|1614
1648650300000|2022-03-30 14:25:00|85856.6|85831.6|85769|85744|85876.7|85844.9|85769|85734.2|1694
1648650600000|2022-03-30 14:30:00|85768.5|85743.5|85774.3|85749.3|85795.6|85770.6|85758.4|85724.2|1612
1648650900000|2022-03-30 14:35:00|85774.6|85749.6|85802.2|85777.2|85813.1|85780.8|85755.1|85723.7|1599
1648651200000|2022-03-30 14:40:00|85802.5|85777.5|85905.1|85880.1|85917.3|85886.5|85797.1|85772.1|1509
1648651500000|2022-03-30 14:45:00|85903.1|85878.1|85765.9|85740.9|85918.5|85883.6|85758.3|85719.5|1913
1648651800000|2022-03-30 14:50:00|85765.6|85740.6|85750|85725|85769.2|85742.7|85649.8|85615.7|1900
1648652100000|2022-03-30 14:55:00|85750.4|85725.4|85756.8|85731.8|85798.5|85760.3|85715.2|85682.6|2128
1648652400000|2022-03-30 15:00:00|85757.7|85732.7|85751.2|85726.2|85780.1|85744.7|85710.1|85672.9|1806
1648652700000|2022-03-30 15:05:00|85751.5|85726.5|85734.2|85709.2|85766.4|85741.4|85685.1|85660.1|1726
1648653000000|2022-03-30 15:10:00|85734.3|85709.3|85784.9|85759.9|85816.2|85778.8|85732.5|85707.5|1676
1648653300000|2022-03-30 15:15:00|85785.3|85760.3|85768.9|85743.9|85827.7|85795|85753.9|85728.9|1677
1648653600000|2022-03-30 15:20:00|85770.6|85745.6|85801.3|85776.3|85804.7|85779.7|85751.7|85720.8|1503
1648653900000|2022-03-30 15:25:00|85799.9|85774.9|85811.6|85786.6|85904|85864.2|85791.7|85758.5|1496
1648654200000|2022-03-30 15:30:00|85810.5|85785.5|85803.6|85778.6|85832.6|85803|85794.8|85759.6|1404
1648654500000|2022-03-30 15:35:00|85803.9|85778.9|85751.4|85726.4|85822.8|85784.9|85738.2|85707.6|1508
1648654800000|2022-03-30 15:40:00|85750.3|85725.3|85796.1|85771.1|85812.6|85774.7|85750.3|85713.4|1340
1648655100000|2022-03-30 15:45:00|85797.1|85772.1|85772.9|85747.9|85814.9|85779.5|85769.1|85732.5|1249
1648655400000|2022-03-30 15:50:00|85772.5|85747.5|85753.2|85728.2|85785.7|85752.9|85736.4|85700.8|1557
1648655700000|2022-03-30 15:55:00|85753.5|85728.5|85780.9|85755.9|85834.2|85796.8|85751.7|85714.1|1521
1648656000000|2022-03-30 16:00:00|85781.5|85756.5|85815.8|85765.8|85819.8|85777.2|85776.4|85741.5|1345
1648656300000|2022-03-30 16:05:00|85816.3|85766.3|85848.2|85798.2|85852.4|85804|85799.9|85764.2|1389
1648656600000|2022-03-30 16:10:00|85848.1|85798.1|85794.6|85744.6|85864.5|85815.5|85790.6|85740.6|1482
1648656900000|2022-03-30 16:15:00|85795.9|85745.9|85824.3|85774.3|85826.7|85788.2|85786.6|85742.5|1164
1648657200000|2022-03-30 16:20:00|85824.1|85774.1|85830.2|85780.2|85853.7|85803.7|85811|85761|1162
1648657500000|2022-03-30 16:25:00|85829.6|85779.6|85830.3|85805.3|85854.4|85808.5|85824.4|85778.8|1081
1648657800000|2022-03-30 16:30:00|85828|85803|85822.3|85797.3|85844.4|85806.3|85820.8|85781.5|879
1648658100000|2022-03-30 16:35:00|85822.9|85797.9|85901.4|85851.4|85905|85855|85822.9|85785.6|1232
1648658400000|2022-03-30 16:40:00|85901.3|85851.3|85875.3|85825.3|85919.5|85877.5|85872.2|85822.2|1260
1648658700000|2022-03-30 16:45:00|85876|85826|85852.2|85802.2|85878.1|85840.5|85817.4|85776.1|1118
1648659000000|2022-03-30 16:50:00|85853|85803|85781.5|85756.5|85855.1|85805.1|85779.7|85739.3|1003
1648659300000|2022-03-30 16:55:00|85781.4|85756.4|85739.8|85689.8|85826|85776|85737.8|85687.8|1220
1648659600000|2022-03-30 17:00:00|85741.9|85691.9|85753.8|85703.8|85779.7|85729.7|85727|85677|1599
1648659900000|2022-03-30 17:05:00|85753.7|85703.7|85870|85820|85879.3|85829.3|85740.4|85690.4|1460
1648660200000|2022-03-30 17:10:00|85870.1|85820.1|85861.1|85811.1|85909.4|85859.4|85856.7|85806.7|1321
1648660500000|2022-03-30 17:15:00|85861.9|85811.9|85823.1|85773.1|85877.1|85838.3|85807.8|85757.8|751
1648660800000|2022-03-30 17:20:00|85822.9|85772.9|85825.5|85775.5|85840|85790|85810.4|85767.3|871
1648661100000|2022-03-30 17:25:00|85825.3|85775.3|85823.3|85773.3|85838.8|85788.8|85802.4|85766.9|731
1648661400000|2022-03-30 17:30:00|85822.8|85772.8|85787.4|85737.4|85828.7|85778.7|85779.6|85730.2|1170
1648661700000|2022-03-30 17:35:00|85785.5|85735.5|85776.6|85726.6|85802|85752|85742.7|85692.7|1159
1648662000000|2022-03-30 17:40:00|85776.9|85726.9|85768|85718|85789.5|85739.5|85761.7|85715.9|1035
1648662300000|2022-03-30 17:45:00|85768.3|85718.3|85786.6|85736.6|85810.7|85760.7|85767.4|85717.4|1196
1648662600000|2022-03-30 17:50:00|85786.7|85736.7|85720.3|85670.3|85788.6|85748.8|85714.4|85664.4|1301
1648662900000|2022-03-30 17:55:00|85720.1|85670.1|85761.6|85711.6|85761.6|85714.9|85700|85650|1545
1648663200000|2022-03-30 18:00:00|85760.6|85710.6|85758.7|85708.7|85781.3|85737.8|85745.7|85705.1|1194
1648663500000|2022-03-30 18:05:00|85758.5|85708.5|85755|85705|85766.6|85716.6|85725.5|85687.1|909
1648663800000|2022-03-30 18:10:00|85755.1|85705.1|85759|85734|85777.3|85734.2|85737.7|85700.6|718
1648664100000|2022-03-30 18:15:00|85771.4|85721.4|85764.5|85714.5|85779.1|85735.5|85748.6|85709.5|721
1648664400000|2022-03-30 18:20:00|85764.6|85714.6|85774|85724|85810.8|85760.8|85758.5|85708.5|815
1648664700000|2022-03-30 18:25:00|85774.1|85724.1|85773.2|85723.2|85780.9|85736.6|85760.5|85712.1|743
1648665000000|2022-03-30 18:30:00|85771.7|85721.7|85740.3|85690.3|85772.8|85722.8|85731.9|85688|799
1648665300000|2022-03-30 18:35:00|85740.5|85690.5|85729.4|85679.4|85749.9|85706.2|85712.8|85662.8|844
1648665600000|2022-03-30 18:40:00|85729.2|85679.2|85734.9|85684.9|85744.5|85694.5|85715.6|85676.2|737
1648665900000|2022-03-30 18:45:00|85735|85685|85740.6|85690.6|85751.3|85701.3|85719.2|85669.2|1315
1648666200000|2022-03-30 18:50:00|85740.1|85690.1|85739.3|85689.3|85747.9|85700.4|85724.3|85674.3|1446
1648666500000|2022-03-30 18:55:00|85739.5|85689.5|85721.9|85671.9|85740.9|85690.9|85690.6|85640.6|1608
1648666800000|2022-03-30 19:00:00|85721.4|85671.4|85695.6|85645.6|85732.1|85682.1|85682|85643.1|1149
1648667100000|2022-03-30 19:05:00|85695.7|85645.7|85708.3|85658.3|85722.2|85680.7|85687.9|85644.6|997
1648667400000|2022-03-30 19:10:00|85708.1|85658.1|85690.5|85665.5|85712.1|85672.4|85687.5|85651.3|805
1648667700000|2022-03-30 19:15:00|85690.6|85665.6|85732.6|85682.6|85744.7|85694.7|85678|85628|1092
1648668000000|2022-03-30 19:20:00|85732.7|85682.7|85735.4|85710.4|85752.4|85715|85717.6|85677.2|1008
1648668300000|2022-03-30 19:25:00|85735.2|85710.2|85788.4|85738.4|85795.6|85756.5|85735.2|85708.8|1213
1648668600000|2022-03-30 19:30:00|85787.7|85737.7|85784|85734|85792.6|85750.5|85767.8|85728.9|739
1648668900000|2022-03-30 19:35:00|85784.1|85734.1|85816.7|85766.7|85874.5|85824.5|85758|85719.1|1035
1648669200000|2022-03-30 19:40:00|85819.7|85769.7|85840.8|85790.8|85896.7|85846.7|85812.7|85762.7|850
1648669500000|2022-03-30 19:45:00|85841.4|85791.4|85842.1|85792.1|85891.1|85841.1|85822.3|85772.3|775
1648669800000|2022-03-30 19:50:00|85841.9|85791.9|85863.1|85813.1|85876.1|85826.1|85834.8|85784.8|945
1648670100000|2022-03-30 19:55:00|85862.7|85812.7|85835.5|85785.5|85872|85822|85830.6|85780.6|1121
1648670400000|2022-03-30 20:00:00|85835.6|85785.6|85756.9|85706.9|85836.5|85786.5|85756.2|85706.2|993
1648670700000|2022-03-30 20:05:00|85757.1|85707.1|85734.7|85684.7|85760.9|85710.9|85724.7|85674.7|433
1648671000000|2022-03-30 20:10:00|85734.9|85684.9|85743.7|85693.7|85749.7|85705.5|85720.5|85670.5|634
1648671300000|2022-03-30 20:15:00|85743.5|85693.5|85747.8|85697.8|85749.2|85699.2|85731.4|85681.4|583
1648671600000|2022-03-30 20:20:00|85746|85696|85748.9|85698.9|85777.4|85713.6|85720.7|85652.1|1087
1648671900000|2022-03-30 20:25:00|85749.3|85699.3|85730|85680|85770.2|85713.3|85725.6|85637.7|744
1648672200000|2022-03-30 20:30:00|85729.7|85679.7|85765.8|85715.8|85770|85720|85728.7|85678.7|1305
1648672500000|2022-03-30 20:35:00|85766.1|85716.1|85761.2|85711.2|85770.3|85720.3|85747.5|85697.5|935
1648672800000|2022-03-30 20:40:00|85756.5|85706.5|85766|85716|85811.6|85726.7|85752.3|85681.6|455
1648673100000|2022-03-30 20:45:00|85767.6|85717.6|85763.9|85713.9|85818.5|85733.5|85755.6|85676.2|548
1648673400000|2022-03-30 20:50:00|85763.3|85713.3|85765.1|85715.1|85802|85722.8|85748.7|85652.3|1486
1648673700000|2022-03-30 20:55:00|85757.7|85707.7|85806.3|85606.3|85811.3|85722.7|85743.3|85596.2|627
1648674000000|2022-03-30 21:00:00|85808.3|85608.3|85806|85606|85822.7|85622.7|85776.5|85576.5|56
1648674300000|2022-03-30 21:05:00|85803.8|85603.8|85777.2|85577.2|85803.8|85603.8|85773|85573|102
1648674600000|2022-03-30 21:10:00|85788.3|85588.3|85776.2|85576.2|85805.8|85605.8|85751|85551|176
1648674900000|2022-03-30 21:15:00|85769.1|85569.1|85784.7|85584.7|85791.7|85591.7|85749.7|85549.7|202
1648675200000|2022-03-30 21:20:00|85777.7|85577.7|85765.4|85565.4|85803.6|85603.6|85746.6|85546.6|123
1648675500000|2022-03-30 21:25:00|85765.5|85565.5|85768.1|85568.1|85803.6|85603.6|85750.1|85550.1|162
1648675800000|2022-03-30 21:30:00|85758.2|85558.2|85748.9|85548.9|85781.9|85581.9|85728.4|85528.4|210
1648676100000|2022-03-30 21:35:00|85761.9|85561.9|85769.6|85569.6|85791.8|85591.8|85730.3|85530.3|142
1648676400000|2022-03-30 21:40:00|85769.4|85569.4|85769.4|85569.4|85802.4|85602.4|85732|85532|199
1648676700000|2022-03-30 21:45:00|85764.2|85564.2|85806.2|85606.2|85851.9|85651.9|85755.4|85555.4|235
1648677000000|2022-03-30 21:50:00|85806.1|85606.1|85814.7|85614.7|85844.2|85644.2|85786.4|85586.4|280
1648677300000|2022-03-30 21:55:00|85811|85611|85858.6|85658.6|85869.7|85669.7|85795.8|85595.8|230
1648677600000|2022-03-30 22:00:00|85870.3|85670.3|85790.9|85604.7|85870.3|85692.5|85725.3|85581.3|525
1648677900000|2022-03-30 22:05:00|85790.8|85605|85721.8|85671.8|85799.7|85680.7|85716.4|85592.5|302
1648678200000|2022-03-30 22:10:00|85722|85672|85775.7|85623.5|85802.9|85686.1|85716.2|85598|306
1648678500000|2022-03-30 22:15:00|85776|85623.8|85694.3|85644.3|85801.1|85679.5|85693.9|85572.8|343
1648678800000|2022-03-30 22:20:00|85694.9|85644.9|85740.6|85591.2|85755.2|85652.9|85670.5|85558.7|714
1648679100000|2022-03-30 22:25:00|85745.2|85586|85685.8|85635.8|85765.4|85649.9|85685|85562.5|547
1648679400000|2022-03-30 22:30:00|85685.9|85635.9|85698.8|85648.8|85764.1|85650.4|85678.7|85555.5|367
1648679700000|2022-03-30 22:35:00|85696.8|85646.8|85698.1|85648.1|85769.8|85656.3|85681.2|85575.3|332
1648680000000|2022-03-30 22:40:00|85698.5|85648.5|85703.9|85653.9|85749.2|85658|85685.1|85565.2|312
1648680300000|2022-03-30 22:45:00|85701.1|85651.1|85698.2|85648.2|85728.3|85656.7|85683|85565.7|378
1648680600000|2022-03-30 22:50:00|85697.1|85647.1|85738.4|85688.4|85788|85690.6|85682.8|85590|846
1648680900000|2022-03-30 22:55:00|85737.4|85687.4|85734.6|85684.6|85783.7|85694.9|85720.7|85613.4|739
1648681200000|2022-03-30 23:00:00|85741.2|85691.2|85739.1|85689.1|85779.4|85698.4|85733|85644.4|546
1648681500000|2022-03-30 23:05:00|85739.6|85689.6|85743.2|85693.2|85774.1|85696.8|85732.7|85640.4|428
1648681800000|2022-03-30 23:10:00|85743.8|85693.8|85736.4|85686.4|85768.2|85693.8|85730.3|85640.5|379
1648682100000|2022-03-30 23:15:00|85737.6|85687.6|85738.6|85688.6|85775.7|85700.2|85730.9|85650.6|491
1648682400000|2022-03-30 23:20:00|85738.5|85688.5|85734.5|85684.5|85746.9|85696.9|85728.7|85678.7|669
1648682700000|2022-03-30 23:25:00|85734.1|85684.1|85743.1|85693.1|85778.6|85706|85734|85653.1|926
1648683000000|2022-03-30 23:30:00|85743.2|85693.2|85738.7|85688.7|85786.8|85704.8|85731.6|85661.8|680
1648683300000|2022-03-30 23:35:00|85738|85688|85751.7|85701.7|85799.7|85716.3|85735.9|85649|769
1648683600000|2022-03-30 23:40:00|85752.3|85702.3|85776.4|85726.4|85819.6|85735.7|85746.1|85646.8|1073
1648683900000|2022-03-30 23:45:00|85775.7|85725.7|85771.1|85721.1|85786.3|85736.3|85765.5|85715.5|907
1648684200000|2022-03-30 23:50:00|85770|85720|85774.3|85724.3|85816.3|85738.1|85762.4|85675.1|827
1648684500000|2022-03-30 23:55:00|85773.1|85723.1|85750.6|85700.6|85803.5|85727|85747.5|85677.6|774
1648684800000|2022-03-31 00:00:00|85750.7|85700.7|85735.9|85685.9|85807.8|85722.4|85735.9|85656.7|1189
1648685100000|2022-03-31 00:05:00|85735|85685|85742.3|85692.3|85757.2|85707.2|85730.3|85680.3|1198
1648685400000|2022-03-31 00:10:00|85742.2|85692.2|85788.5|85738.5|85905.4|85776.6|85737.6|85657.2|1569
1648685700000|2022-03-31 00:15:00|85788.3|85738.3|85870.4|85820.4|85919.1|85830.2|85785.8|85735.8|1545
1648686000000|2022-03-31 00:20:00|85869.7|85819.7|85923.8|85873.8|85968.2|85918.2|85867.2|85817.2|1403
1648686300000|2022-03-31 00:25:00|85923.9|85873.9|85927.5|85877.5|85947.5|85897.5|85921.6|85871.6|1437
1648686600000|2022-03-31 00:30:00|85927.7|85877.7|85912.7|85862.7|85931.3|85881.3|85908|85858|1559
1648686900000|2022-03-31 00:35:00|85912.5|85862.5|85903.3|85853.3|85919.8|85869.8|85896.9|85846.9|1327
1648687200000|2022-03-31 00:40:00|85903|85853|85908.2|85858.2|85928.5|85878.5|85896|85846|1368
1648687500000|2022-03-31 00:45:00|85908.3|85858.3|85857.1|85807.1|85912.6|85862.6|85856.2|85783.9|1557
1648687800000|2022-03-31 00:50:00|85857.6|85807.6|85858.2|85808.2|85896.6|85846.6|85845.1|85795.1|1579
1648688100000|2022-03-31 00:55:00|85850.7|85800.7|85805.9|85755.9|85902.6|85852.6|85785|85735|1525
1648688400000|2022-03-31 01:00:00|85803.8|85753.8|85806.9|85756.9|85822.8|85764.3|85783.5|85718.8|1522
1648688700000|2022-03-31 01:05:00|85807|85757|85807.4|85757.4|85865|85775.6|85790|85723.5|1267
1648689000000|2022-03-31 01:10:00|85804.7|85754.7|85772|85722|85828|85763.8|85768.3|85684|1568
1648689300000|2022-03-31 01:15:00|85772.1|85722.1|85797.8|85747.8|85838.3|85750.6|85743|85660.2|1355
1648689600000|2022-03-31 01:20:00|85796.6|85746.6|85777.6|85727.6|85839.8|85760.3|85766.7|85676.1|1267
1648689900000|2022-03-31 01:25:00|85777.8|85727.8|85764.3|85714.3|85844.7|85769.8|85745.7|85655|1633
1648690200000|2022-03-31 01:30:00|85764.4|85714.4|85820.8|85770.8|85873.9|85789.9|85758.5|85665.9|1657
1648690500000|2022-03-31 01:35:00|85824.6|85774.6|85835.5|85785.5|85887.7|85800.4|85813.3|85718.3|1620
1648690800000|2022-03-31 01:40:00|85835.3|85785.3|85850.9|85800.9|85878|85801.6|85803|85711.6|1158
1648691100000|2022-03-31 01:45:00|85850.6|85800.6|85852.1|85802.1|85858|85808|85844.5|85794.5|845
1648691400000|2022-03-31 01:50:00|85852.9|85802.9|85806.7|85756.7|85852.9|85802.9|85803.3|85753.3|1055
1648691700000|2022-03-31 01:55:00|85807.1|85757.1|85818.8|85768.8|85821.1|85771.1|85797.4|85747.4|873
1648692000000|2022-03-31 02:00:00|85818.7|85768.7|85850.3|85800.3|85855.8|85805.8|85818.7|85768.7|948
1648692300000|2022-03-31 02:05:00|85850|85800|85871.5|85821.5|85889.1|85839.1|85839.5|85789.5|1311
1648692600000|2022-03-31 02:10:00|85872.2|85822.2|85900|85850|85902.8|85852.8|85859.8|85809.8|1134
1648692900000|2022-03-31 02:15:00|85900.2|85850.2|85898.3|85848.3|85921.4|85857.5|85879|85783.9|1371
1648693200000|2022-03-31 02:20:00|85898|85848|85890.8|85840.8|85928.9|85878.9|85875.1|85786.5|1115
1648693500000|2022-03-31 02:25:00|85891.1|85841.1|85898.6|85848.6|85906.5|85856.5|85886|85836|584
1648693800000|2022-03-31 02:30:00|85898.3|85848.3|85900|85850|85923.2|85873.2|85894|85844|1116
1648694100000|2022-03-31 02:35:00|85900.5|85850.5|85919.6|85869.6|85955.3|85878.3|85883.4|85829.8|882
1648694400000|2022-03-31 02:40:00|85919.7|85869.7|85935.4|85885.4|85951.2|85901.2|85914.6|85864.6|1369
1648694700000|2022-03-31 02:45:00|85937.7|85887.7|85936.9|85886.9|85952|85902|85922.5|85872.5|963
1648695000000|2022-03-31 02:50:00|85935.7|85885.7|85954.8|85904.8|85960.7|85910.7|85928.2|85878.2|1206
1648695300000|2022-03-31 02:55:00|85954.9|85904.9|85961.8|85911.8|85975.9|85925.9|85941.6|85891.6|1490
1648695600000|2022-03-31 03:00:00|85963.3|85913.3|86033.6|85983.6|86048.2|85998.2|85950.3|85900.3|1176
1648695900000|2022-03-31 03:05:00|86034.2|85984.2|86011.3|85961.3|86040.4|85990.4|86006.2|85956.2|758
1648696200000|2022-03-31 03:10:00|86010.4|85960.4|86025.2|85975.2|86029.2|85979.2|86005.9|85955.9|774
1648696500000|2022-03-31 03:15:00|86023|85973|86007.9|85957.9|86027.6|85977.6|86002.8|85952.8|751
1648696800000|2022-03-31 03:20:00|86008|85958|86018|85968|86021.3|85971.3|86005.2|85955.2|794
1648697100000|2022-03-31 03:25:00|86017.9|85967.9|86041.8|85991.8|86064.6|86014.6|86015|85965|974
1648697400000|2022-03-31 03:30:00|86041.9|85991.9|86073.7|86023.7|86080.6|86030.6|86033.2|85983.2|1111
1648697700000|2022-03-31 03:35:00|86073.6|86023.6|86077|86027|86096.2|86046.2|86066.2|86016.2|947
1648698000000|2022-03-31 03:40:00|86076.2|86026.2|86061.5|86011.5|86085.7|86035.7|86060.2|86010.2|867
1648698300000|2022-03-31 03:45:00|86060.7|86010.7|86070.3|86020.3|86081.1|86031.1|86058.7|86008.7|943
1648698600000|2022-03-31 03:50:00|86070.9|86020.9|86072.3|86022.3|86079.2|86029.2|86046.8|85996.8|1174
1648698900000|2022-03-31 03:55:00|86071.3|86021.3|86057.5|86007.5|86082|86032|86053.5|86003.5|1060
1648699200000|2022-03-31 04:00:00|86058.1|86008.1|86075.5|86025.5|86085.5|86035.5|86056.4|86006.4|887
1648699500000|2022-03-31 04:05:00|86076|86026|86071.2|86021.2|86082.6|86032.6|86064.4|86014.4|859
1648699800000|2022-03-31 04:10:00|86071.8|86021.8|86093.5|86043.5|86101.4|86051.4|86069.8|86019.8|973
1648700100000|2022-03-31 04:15:00|86093.7|86043.7|86092.9|86042.9|86096.4|86046.4|86072.8|86022.8|992
1648700400000|2022-03-31 04:20:00|86090.1|86040.1|86089.6|86039.6|86101.1|86051.1|86077.9|86027.9|1089
1648700700000|2022-03-31 04:25:00|86084.6|86034.6|86104.7|86054.7|86115.8|86065.8|86083.1|86033.1|868
1648701000000|2022-03-31 04:30:00|86104.6|86054.6|86120.9|86070.9|86122.9|86072.9|86087.5|86037.5|966
1648701300000|2022-03-31 04:35:00|86120.3|86070.3|86290.2|86240.2|86312.5|86262.5|86114.9|86064.9|1297
1648701600000|2022-03-31 04:40:00|86285.8|86235.8|86263|86213|86285.8|86235.8|86253.2|86203.2|833
1648701900000|2022-03-31 04:45:00|86276.4|86226.4|86218.1|86168.1|86310.2|86228|86185.8|86133.7|945
1648702200000|2022-03-31 04:50:00|86218|86168|86176.9|86126.9|86223|86173|86167|86117|912
1648702500000|2022-03-31 04:55:00|86177.1|86127.1|86208.9|86158.9|86212|86162|86173.1|86123.1|778
1648702800000|2022-03-31 05:00:00|86209.2|86159.2|86188.3|86138.3|86265.7|86215.7|86174.5|86124.5|1103
1648703100000|2022-03-31 05:05:00|86187.1|86137.1|86188.3|86138.3|86197|86147|86180.6|86130.6|883
1648703400000|2022-03-31 05:10:00|86187.9|86137.9|86232.7|86182.7|86235.5|86185.5|86114.4|86035.4|1066
1648703700000|2022-03-31 05:15:00|86232.6|86182.6|86239.3|86189.3|86245.8|86195.8|86222|86172|668
1648704000000|2022-03-31 05:20:00|86238.6|86188.6|86237.5|86187.5|86246.6|86196.6|86216.7|86166.7|804
1648704300000|2022-03-31 05:25:00|86238.9|86188.9|86250.8|86200.8|86256|86206|86235.2|86185.2|814
1648704600000|2022-03-31 05:30:00|86250.9|86200.9|86256.6|86206.6|86295.3|86245.3|86250.4|86200.4|960
1648704900000|2022-03-31 05:35:00|86254.3|86204.3|86238.1|86188.1|86254.3|86204.3|86225.5|86175.5|935
1648705200000|2022-03-31 05:40:00|86237.9|86187.9|86234.7|86184.7|86244.7|86194.7|86227.2|86177.2|796
1648705500000|2022-03-31 05:45:00|86234.9|86184.9|86224.9|86174.9|86243.9|86193.9|86203|86153|1025
1648705800000|2022-03-31 05:50:00|86224.5|86174.5|86251.3|86201.3|86279.7|86229.7|86172.1|86122.1|1063
1648706100000|2022-03-31 05:55:00|86250.5|86200.5|86245.3|86195.3|86318.6|86268.6|86234|86184|1179
1648706400000|2022-03-31 06:00:00|86244.4|86194.4|86215.7|86165.7|86269.5|86219.5|86214.7|86164.7|1261
1648706700000|2022-03-31 06:05:00|86215.4|86165.4|86226.9|86176.9|86234.2|86197.2|86170.3|86131|1439
1648707000000|2022-03-31 06:10:00|86225.4|86175.4|86181.3|86131.3|86241.8|86204.4|86179.3|86131.3|1613
1648707300000|2022-03-31 06:15:00|86179.3|86129.3|86216|86166|86242.7|86204.9|86142.5|86099.5|1643
1648707600000|2022-03-31 06:20:00|86215.6|86165.6|86295.5|86270.5|86338.4|86288.4|86206.9|86159.8|1494
1648707900000|2022-03-31 06:25:00|86308.2|86258.2|86295.4|86270.4|86361.9|86317.3|86278.6|86237.4|1311
1648708200000|2022-03-31 06:30:00|86293.1|86268.1|86310.3|86285.3|86330.8|86294.7|86253.7|86214.3|1452
1648708500000|2022-03-31 06:35:00|86311.6|86286.6|86359.7|86309.7|86437.1|86399.4|86295.5|86259.2|1834
1648708800000|2022-03-31 06:40:00|86359.9|86309.9|86335.7|86285.7|86366.8|86321.7|86294.5|86244.5|1541
1648709100000|2022-03-31 06:45:00|86335.9|86285.9|86346.1|86321.1|86364.4|86331.9|86302.3|86264.8|1574
1648709400000|2022-03-31 06:50:00|86346.5|86321.5|86347.3|86322.3|86362.6|86332.2|86321.6|86286.4|1352
1648709700000|2022-03-31 06:55:00|86347.4|86322.4|86276|86251|86384.1|86350|86258.6|86223.7|1606
1648710000000|2022-03-31 07:00:00|86276.2|86251.2|86210.1|86185.1|86276.2|86251.2|86167.2|86130.7|1794
1648710300000|2022-03-31 07:05:00|86210.4|86185.4|86127|86077|86212.4|86187.4|86109.3|86075|1556
1648710600000|2022-03-31 07:10:00|86123.6|86073.6|86131.4|86106.4|86152.3|86114|86094.2|86058.3|1593
1648710900000|2022-03-31 07:15:00|86131|86106|86196.8|86171.8|86231.7|86193.7|86131|86099.9|1796
1648711200000|2022-03-31 07:20:00|86197|86172|86175.3|86150.3|86205.1|86172|86119.2|86082.7|1511
1648711500000|2022-03-31 07:25:00|86174.5|86149.5|86220|86195|86259.1|86225|86156.3|86120.6|1614
1648711800000|2022-03-31 07:30:00|86221|86196|86206.4|86181.4|86267.5|86230.8|86173.6|86135.9|1690
1648712100000|2022-03-31 07:35:00|86207.3|86182.3|86133.7|86083.7|86231.4|86194.2|86114|86075.9|1746
1648712400000|2022-03-31 07:40:00|86131.4|86081.4|86241.6|86191.6|86259.5|86221.1|86117.4|86080.5|1701
1648712700000|2022-03-31 07:45:00|86241.1|86191.1|86264.5|86239.5|86312.1|86277.2|86224.2|86184.5|1521
1648713000000|2022-03-31 07:50:00|86264.4|86239.4|86294.9|86244.9|86309.4|86270.5|86234.8|86195.4|1713
1648713300000|2022-03-31 07:55:00|86294.1|86244.1|86258.8|86208.8|86304.1|86266.2|86234.4|86204.5|1781
1648713600000|2022-03-31 08:00:00|86259.1|86209.1|86653|86603|86702.2|86655.9|86252.7|86202.7|2031
1648713900000|2022-03-31 08:05:00|86652.8|86602.8|86921.1|86871.1|86937.9|86901.8|86623.2|86585.5|1759
1648714200000|2022-03-31 08:10:00|86921.9|86871.9|87067.3|87017.3|87067.9|87017.9|86856.7|86806.7|1715
1648714500000|2022-03-31 08:15:00|87067.8|87017.8|87164|87114|87217.4|87167.4|87062.7|87015.7|1633
1648714800000|2022-03-31 08:20:00|87164.5|87114.5|87030.8|86980.8|87169|87119|86908.3|86858.3|1637
1648715100000|2022-03-31 08:25:00|87031.1|86981.1|87121.9|87071.9|87138.8|87100.5|86988.2|86938.2|1605
1648715400000|2022-03-31 08:30:00|87123.9|87073.9|87029.6|87004.6|87125.9|87089|87019|86981.5|1712
1648715700000|2022-03-31 08:35:00|87030.1|87005.1|87075.9|87050.9|87088.5|87055.7|86978.1|86928.1|1502
1648716000000|2022-03-31 08:40:00|87076|87051|87223.5|87198.5|87295.5|87245.5|87066.7|87029.5|1784
1648716300000|2022-03-31 08:45:00|87223.6|87198.6|87090.5|87040.5|87244.2|87201.7|87084.8|87034.8|1527
1648716600000|2022-03-31 08:50:00|87090.6|87040.6|87081.7|87031.7|87106.7|87064.5|87011.9|86966.8|1698
1648716900000|2022-03-31 08:55:00|87079.5|87029.5|87014.3|86964.3|87118.1|87068.1|86998.1|86958.7|1766
1648717200000|2022-03-31 09:00:00|87010.7|86960.7|87003.2|86953.2|87053.8|87003.8|86966.1|86926.4|1677
1648717500000|2022-03-31 09:05:00|87000.8|86950.8|86984.3|86934.3|87020.9|86976.3|86935|86897.1|1475
1648717800000|2022-03-31 09:10:00|86984.8|86934.8|87070.4|87045.4|87083.8|87052.6|86938.9|86891.7|1482
1648718100000|2022-03-31 09:15:00|87070.6|87045.6|87018.3|86968.3|87097.4|87065.1|86948.8|86912.2|1640
1648718400000|2022-03-31 09:20:00|87013.6|86963.6|87065.4|87015.4|87121.4|87082|87006.4|86963.6|1451
1648718700000|2022-03-31 09:25:00|87065.6|87015.6|87090.3|87065.3|87127|87085|87047.8|87007.8|1368
1648719000000|2022-03-31 09:30:00|87090.5|87065.5|87055.5|87030.5|87122.1|87082.2|87049.1|87013.4|1303
1648719300000|2022-03-31 09:35:00|87055.6|87030.6|87037.1|86987.1|87072.1|87042.5|86989.5|86954.4|1223
1648719600000|2022-03-31 09:40:00|87037.3|86987.3|87203.1|87153.1|87214.6|87167|86977.8|86939.6|1515
1648719900000|2022-03-31 09:45:00|87203.9|87153.9|87291.4|87241.4|87326.3|87285.7|87194.6|87152.6|1662
1648720200000|2022-03-31 09:50:00|87292.1|87242.1|87257.4|87232.4|87296.1|87258.8|87226.3|87193.8|1732
1648720500000|2022-03-31 09:55:00|87272.2|87222.2|87220.1|87195.1|87275.5|87239.9|87182.2|87141.8|1763
1648720800000|2022-03-31 10:00:00|87219.4|87194.4|87257.1|87207.1|87266.2|87232|87190|87152.3|1555
1648721100000|2022-03-31 10:05:00|87246|87221|87278.1|87253.1|87326|87290|87245.4|87210.9|1590
1648721400000|2022-03-31 10:10:00|87278|87253|87381.6|87331.6|87381.6|87340.2|87274.2|87238.8|1394
1648721700000|2022-03-31 10:15:00|87368.6|87343.6|87505.1|87455.1|87507.8|87460|87358.4|87320.9|1655
1648722000000|2022-03-31 10:20:00|87505|87455|87381.2|87356.2|87551.1|87501.1|87376.4|87333.4|1705
1648722300000|2022-03-31 10:25:00|87381.1|87356.1|87375|87350|87396|87360.2|87355.4|87317.9|1380
1648722600000|2022-03-31 10:30:00|87374.9|87349.9|87406.4|87381.4|87449.4|87410.3|87365.4|87330.9|1456
1648722900000|2022-03-31 10:35:00|87406.2|87381.2|87423.6|87373.6|87456|87415.3|87383.1|87345.6|1554
1648723200000|2022-03-31 10:40:00|87421.5|87371.5|87434.1|87409.1|87458.6|87423.4|87397|87358.3|1541
1648723500000|2022-03-31 10:45:00|87431.9|87406.9|87386.9|87361.9|87438.7|87408|87360.4|87322.6|1496
1648723800000|2022-03-31 10:50:00|87386.7|87361.7|87454.7|87404.7|87464.7|87427.6|87373.6|87341.9|1676
1648724100000|2022-03-31 10:55:00|87453.4|87403.4|87466.6|87416.6|87474.8|87440.8|87394.4|87355.6|1798
1648724400000|2022-03-31 11:00:00|87465.9|87415.9|87381|87356|87481.6|87440.6|87373.6|87329.8|1705
1648724700000|2022-03-31 11:05:00|87381.2|87356.2|87390.5|87340.5|87401.7|87362.8|87344.7|87305.4|1378
1648725000000|2022-03-31 11:10:00|87389|87339|87426|87376|87426.4|87386.9|87365.5|87316.3|1440
1648725300000|2022-03-31 11:15:00|87426.3|87376.3|87383|87333|87443.6|87400.4|87371.1|87325.1|1239
1648725600000|2022-03-31 11:20:00|87382.4|87332.4|87353.1|87328.1|87390|87351.8|87320.6|87289.1|1500
1648725900000|2022-03-31 11:25:00|87353.5|87328.5|87291.2|87266.2|87373.1|87335.1|87277.7|87238.6|1538
1648726200000|2022-03-31 11:30:00|87291.4|87266.4|87369.5|87319.5|87415|87370.4|87288.3|87254.3|1568
1648726500000|2022-03-31 11:35:00|87369.9|87319.9|87311.8|87261.8|87374.2|87334.8|87260.3|87222.8|1729
1648726800000|2022-03-31 11:40:00|87300.3|87275.3|87362.3|87312.3|87368.7|87326.4|87297.9|87262.9|1480
1648727100000|2022-03-31 11:45:00|87361.9|87311.9|87279.2|87254.2|87372.1|87333.3|87277.5|87243.8|1457
1648727400000|2022-03-31 11:50:00|87280.9|87255.9|87258.9|87233.9|87290.9|87259.9|87239.7|87205.2|1290
1648727700000|2022-03-31 11:55:00|87259|87234|87403.3|87353.3|87420.1|87370.1|87236.8|87196.8|1809
1648728000000|2022-03-31 12:00:00|87403|87353|87520.6|87470.6|87532|87482|87364.3|87314.3|1776
1648728300000|2022-03-31 12:05:00|87521.3|87471.3|87468.6|87418.6|87526.4|87485|87467.4|87417.4|1736
1648728600000|2022-03-31 12:10:00|87468.8|87418.8|87510.2|87460.2|87522.5|87474.7|87456|87416.4|1318
1648728900000|2022-03-31 12:15:00|87512.4|87462.4|87449.7|87399.7|87512.4|87462.4|87444.6|87397.8|1318
1648729200000|2022-03-31 12:20:00|87448.5|87398.5|87491.2|87441.2|87514.9|87464.9|87435.7|87396.7|1583
1648729500000|2022-03-31 12:25:00|87490.4|87440.4|87439.2|87389.2|87510.3|87460.3|87439.2|87389.2|1490
1648729800000|2022-03-31 12:30:00|87435.5|87385.5|87461.5|87411.5|87503.5|87430|87401.1|87289.4|1636
1648730100000|2022-03-31 12:35:00|87462.5|87412.5|87437|87387|87499|87459.9|87397|87358.2|1732
1648730400000|2022-03-31 12:40:00|87435.9|87385.9|87404.1|87379.1|87439.9|87401.7|87389.8|87355|1367
1648730700000|2022-03-31 12:45:00|87404|87379|87414.4|87389.4|87476.1|87437.9|87392.1|87357.2|1474
1648731000000|2022-03-31 12:50:00|87414.7|87389.7|87418.1|87393.1|87431.4|87396.5|87369.5|87335|1418
1648731300000|2022-03-31 12:55:00|87416|87391|87404.3|87379.3|87487.5|87450.6|87393.5|87353.9|1614
1648731600000|2022-03-31 13:00:00|87402.6|87377.6|87403.2|87378.2|87453.7|87413.8|87373.1|87333.9|1705
1648731900000|2022-03-31 13:05:00|87404.4|87379.4|87379.3|87354.3|87434|87396.2|87363.2|87328.8|1414
1648732200000|2022-03-31 13:10:00|87387|87362|87472.7|87447.7|87587.2|87550|87382.9|87352.6|1908
1648732500000|2022-03-31 13:15:00|87485.2|87435.2|87424|87374|87523.9|87484.4|87401.7|87352.2|2072
1648732800000|2022-03-31 13:20:00|87423.6|87373.6|87479.2|87429.2|87572.7|87537.9|87418.3|87372.3|2024
1648733100000|2022-03-31 13:25:00|87479.4|87429.4|87447.8|87397.8|87491.3|87454.2|87360|87319.6|1925
1648733400000|2022-03-31 13:30:00|87447.2|87397.2|87506.8|87456.8|87537|87497.4|87419.6|87369.6|1934
1648733700000|2022-03-31 13:35:00|87504.8|87454.8|87454.4|87429.4|87525.8|87487.7|87448.9|87413.3|1714
1648734000000|2022-03-31 13:40:00|87455.9|87430.9|87412.1|87387.1|87486.9|87452.1|87394.9|87364.1|1725
1648734300000|2022-03-31 13:45:00|87412|87387|87452.7|87427.7|87517.8|87481.4|87402.1|87366.9|1773
1648734600000|2022-03-31 13:50:00|87453.4|87428.4|87403.2|87378.2|87494|87455.6|87366.8|87335.3|1769
1648734900000|2022-03-31 13:55:00|87404.2|87379.2|87448.3|87398.3|87495.1|87452.2|87404.2|87367.8|1908
1648735200000|2022-03-31 14:00:00|87447.5|87397.5|87521.8|87496.8|87541.5|87502.9|87430.7|87393.2|1904
1648735500000|2022-03-31 14:05:00|87522.2|87497.2|87752.3|87702.3|87753.7|87717.1|87515.8|87479.2|1753
1648735800000|2022-03-31 14:10:00|87750.9|87700.9|87644.7|87594.7|87824.4|87774.4|87631.7|87593.7|2025
1648736100000|2022-03-31 14:15:00|87645.8|87595.8|87577.2|87552.2|87647.4|87605.3|87558|87527.9|1894
1648736400000|2022-03-31 14:20:00|87576.9|87551.9|87599.4|87574.4|87626.9|87595.1|87576.3|87551.3|1852
1648736700000|2022-03-31 14:25:00|87599|87574|87739.8|87689.8|87740.8|87702|87597.8|87565.7|2001
1648737000000|2022-03-31 14:30:00|87740.1|87690.1|87731.1|87706.1|87798.1|87752.7|87693.2|87651|1830
1648737300000|2022-03-31 14:35:00|87730.9|87705.9|87660|87610|87744.9|87710.1|87626.2|87587.7|1903
1648737600000|2022-03-31 14:40:00|87659|87609|87601.9|87576.9|87672.2|87636|87594|87561.6|2001
1648737900000|2022-03-31 14:45:00|87604.3|87579.3|87627.9|87602.9|87668.7|87632.8|87575|87535.2|2073
1648738200000|2022-03-31 14:50:00|87629.3|87604.3|87585.6|87560.6|87738.7|87696.9|87577.1|87543.7|2092
1648738500000|2022-03-31 14:55:00|87586.1|87561.1|87534.7|87484.7|87586.8|87561.8|87403.9|87362.8|2319
1648738800000|2022-03-31 15:00:00|87535.9|87485.9|87580.4|87530.4|87586.8|87536.8|87443.9|87397.6|2252
1648739100000|2022-03-31 15:05:00|87584.4|87534.4|87598.4|87548.4|87649.5|87604.9|87543.3|87493.3|1860
1648739400000|2022-03-31 15:10:00|87598.5|87548.5|87557.8|87507.8|87609.5|87570|87509.2|87459.2|1754
1648739700000|2022-03-31 15:15:00|87557.2|87507.2|87630.2|87605.2|87645.2|87606.4|87544|87505.7|1681
1648740000000|2022-03-31 15:20:00|87629.4|87604.4|87648.2|87598.2|87719.2|87677|87628.6|87590.2|1603
1648740300000|2022-03-31 15:25:00|87646.9|87596.9|87602.4|87552.4|87646.9|87596.9|87561.7|87521.9|1683
1648740600000|2022-03-31 15:30:00|87601.5|87551.5|87684.1|87634.1|87685.1|87637|87555.4|87505.4|1561
1648740900000|2022-03-31 15:35:00|87684|87634|87697|87647|87705.6|87655.6|87652.5|87610.7|1460
1648741200000|2022-03-31 15:40:00|87695.7|87645.7|87687.8|87662.8|87714.2|87688|87671.1|87621.1|1255
1648741500000|2022-03-31 15:45:00|87687.2|87662.2|87659.9|87609.9|87711.4|87663|87633.3|87596.9|1423
1648741800000|2022-03-31 15:50:00|87662|87612|87627.8|87577.8|87689.4|87639.4|87584.7|87545.8|1488
1648742100000|2022-03-31 15:55:00|87627.6|87577.6|87598.4|87548.4|87667.6|87629.3|87595.8|87548.4|1543
1648742400000|2022-03-31 16:00:00|87599|87549|87636.5|87586.5|87644.1|87594.1|87550.4|87500.4|1802
1648742700000|2022-03-31 16:05:00|87634.6|87584.6|87599.7|87549.7|87663.5|87613.5|87580.2|87530.2|1496
1648743000000|2022-03-31 16:10:00|87599.9|87549.9|87641.6|87591.6|87648.1|87598.1|87582.9|87532.9|1665
1648743300000|2022-03-31 16:15:00|87642.8|87592.8|87635.1|87585.1|87652.8|87602.8|87627.9|87577.9|1378
1648743600000|2022-03-31 16:20:00|87634.6|87584.6|87592.7|87542.7|87637.6|87587.6|87571.8|87521.8|1513
1648743900000|2022-03-31 16:25:00|87592.9|87542.9|87654|87629|87670.2|87632.3|87577|87527|1559
1648744200000|2022-03-31 16:30:00|87653.5|87628.5|87664.6|87614.6|87667.9|87633.8|87645|87595|1356
1648744500000|2022-03-31 16:35:00|87663.2|87613.2|87675.2|87625.2|87705.6|87655.6|87652.5|87609.4|1316
1648744800000|2022-03-31 16:40:00|87674.9|87624.9|87686.9|87636.9|87719.3|87669.3|87662.6|87621.9|1443
1648745100000|2022-03-31 16:45:00|87687.3|87637.3|87690.6|87640.6|87698|87648|87669.3|87619.3|953
1648745400000|2022-03-31 16:50:00|87690.8|87640.8|87662.1|87612.1|87690.9|87640.9|87661.1|87611.1|1072
1648745700000|2022-03-31 16:55:00|87661.8|87611.8|87670.2|87620.2|87674.2|87636.9|87655.2|87606.6|1217
1648746000000|2022-03-31 17:00:00|87669.2|87619.2|87648|87598|87686.7|87636.7|87624.5|87574.5|1212
1648746300000|2022-03-31 17:05:00|87649.4|87599.4|87647.8|87597.8|87661.8|87615|87629|87579|1117
1648746600000|2022-03-31 17:10:00|87648.1|87598.1|87636.4|87586.4|87654|87604|87622.1|87572.1|989
1648746900000|2022-03-31 17:15:00|87636.3|87586.3|87591.5|87541.5|87645.7|87595.7|87585.6|87535.6|1443
1648747200000|2022-03-31 17:20:00|87591.3|87541.3|87599.1|87549.1|87603.6|87561.9|87574.9|87532|1079
1648747500000|2022-03-31 17:25:00|87598.8|87548.8|87626.6|87576.6|87634.8|87584.8|87583.7|87533.7|1102
1648747800000|2022-03-31 17:30:00|87626.7|87576.7|87663.7|87613.7|87667.7|87617.7|87611.8|87561.8|1033
1648748100000|2022-03-31 17:35:00|87663.9|87613.9|87679.8|87629.8|87688.8|87638.8|87662.6|87612.6|786
1648748400000|2022-03-31 17:40:00|87679|87629|87707.4|87657.4|87712.8|87662.8|87679|87629|968
1648748700000|2022-03-31 17:45:00|87707.5|87657.5|87696.7|87646.7|87715|87665|87696|87646|1110
1648749000000|2022-03-31 17:50:00|87696.9|87646.9|87749.9|87699.9|87750.3|87710.7|87694.5|87644.5|1337
1648749300000|2022-03-31 17:55:00|87750.2|87700.2|87733.6|87683.6|87759.6|87709.6|87720.7|87681|1091
1648749600000|2022-03-31 18:00:00|87733.7|87683.7|87828.7|87778.7|87830.2|87780.2|87722.7|87681.4|1165
1648749900000|2022-03-31 18:05:00|87828.2|87778.2|87845.7|87795.7|87863.3|87813.3|87815.7|87765.7|986
1648750200000|2022-03-31 18:10:00|87845.9|87795.9|87929.6|87879.6|87961.9|87911.9|87845.5|87795.5|1430
1648750500000|2022-03-31 18:15:00|87926.3|87876.3|87924|87874|87953.3|87903.3|87902.1|87852.1|1553
1648750800000|2022-03-31 18:20:00|87923.9|87873.9|87911.7|87861.7|87931.2|87881.2|87908.8|87858.8|1263
1648751100000|2022-03-31 18:25:00|87911.5|87861.5|87957.9|87907.9|87975.9|87925.9|87904.4|87854.4|1124
1648751400000|2022-03-31 18:30:00|87957.6|87907.6|87989.9|87939.9|87999.8|87951.7|87937|87896.6|1283
1648751700000|2022-03-31 18:35:00|87988.8|87938.8|87997.1|87947.1|88006.5|87956.5|87969.5|87931.4|1313
1648752000000|2022-03-31 18:40:00|87997.3|87947.3|88017.8|87967.8|88019.8|87970.5|87989.6|87942.6|1264
1648752300000|2022-03-31 18:45:00|88017.5|87967.5|87995|87945|88018.5|87980.2|87986.1|87936.1|1182
1648752600000|2022-03-31 18:50:00|87996.6|87946.6|87987.8|87937.8|88009.8|87959.8|87987.6|87937.6|1147
1648752900000|2022-03-31 18:55:00|87988.5|87938.5|87910.2|87860.2|87991.8|87941.8|87907.4|87857.4|1506
1648753200000|2022-03-31 19:00:00|87909.8|87859.8|87897.6|87847.6|87910|87860.6|87885.6|87840.6|1228
1648753500000|2022-03-31 19:05:00|87897.5|87847.5|87867.3|87817.3|87900.8|87850.8|87860|87810|1046
1648753800000|2022-03-31 19:10:00|87865.7|87815.7|87913.9|87863.9|87919.9|87869.9|87861.8|87811.8|1018
1648754100000|2022-03-31 19:15:00|87913.3|87863.3|87936.3|87886.3|87937.8|87887.8|87897.9|87847.9|1221
1648754400000|2022-03-31 19:20:00|87936.4|87886.4|87939.3|87914.3|87964.9|87916|87901.5|87860.8|1279
1648754700000|2022-03-31 19:25:00|87939.2|87914.2|87987.5|87937.5|88001.6|87956.6|87939.2|87899.6|1107
1648755000000|2022-03-31 19:30:00|87987.4|87937.4|88025.1|87975.1|88032.7|87985.4|87984.2|87934.2|1161
1648755300000|2022-03-31 19:35:00|88027|87977|87987.9|87937.9|88028.6|87978.6|87978.9|87928.9|1025
1648755600000|2022-03-31 19:40:00|87987.8|87937.8|88013.2|87963.2|88016.3|87966.3|87981.6|87931.6|939
1648755900000|2022-03-31 19:45:00|88013.4|87963.4|88022.3|87972.3|88036.3|87986.3|87985.5|87935.5|1134
1648756200000|2022-03-31 19:50:00|88022.6|87972.6|88063.1|88013.1|88140.6|88074.5|88007.3|87967.4|1237
1648756500000|2022-03-31 19:55:00|88062.2|88012.2|88044.1|87994.1|88071.7|88021.7|88037.6|87987.6|1468
1648756800000|2022-03-31 20:00:00|88044.4|87994.4|87953|87903|88044.5|87994.5|87948.4|87898.4|1291
1648757100000|2022-03-31 20:05:00|87952.8|87902.8|87954.9|87904.9|87965.1|87925.7|87931.4|87889.7|1065
1648757400000|2022-03-31 20:10:00|87954.7|87904.7|87904.4|87854.4|87956.4|87918.4|87875.2|87825.2|1086
1648757700000|2022-03-31 20:15:00|87904|87854|87912.1|87862.1|87930.2|87880.2|87895|87845|986
1648758000000|2022-03-31 20:20:00|87908.9|87858.9|87965|87915|87967.1|87917.1|87908.9|87858.9|796
1648758300000|2022-03-31 20:25:00|87965.1|87915.1|87958.2|87908.2|87973.3|87923.3|87945.8|87895.8|816
1648758600000|2022-03-31 20:30:00|87958|87908|87973.6|87923.6|87975.5|87925.5|87952.1|87902.1|602
1648758900000|2022-03-31 20:35:00|87973.3|87923.3|87995.3|87945.3|88004|87954|87965.1|87915.1|537
1648759200000|2022-03-31 20:40:00|87995.1|87945.1|88006.1|87956.1|88007.8|87957.8|87975.5|87925.5|541
1648759500000|2022-03-31 20:45:00|88005.5|87955.5|87986.3|87936.3|88032.5|87968.8|87965.4|87877|870
1648759800000|2022-03-31 20:50:00|87981.6|87931.6|87982.8|87932.8|88029.3|87941.9|87964.6|87874.4|805
1648760100000|2022-03-31 20:55:00|87983.9|87933.9|88004.6|87838.4|88035.1|87934.7|87964.6|87809.3|927
1648760400000|2022-03-31 21:00:00|87986.2|87786.2|87933.8|87733.8|88002.1|87802.1|87933.8|87733.8|21
1648762500000|2022-03-31 21:35:00|87889.1|87689.1|87899.6|87699.6|87899.6|87699.6|87889.1|87689.1|4
1648763100000|2022-03-31 21:45:00|87874.7|87674.7|87887.1|87687.1|87887.1|87687.1|87874.7|87674.7|2
1648763400000|2022-03-31 21:50:00|87927.8|87727.8|87869.2|87669.2|87981.4|87781.4|87869.2|87669.2|49
1648763700000|2022-03-31 21:55:00|87922|87722|87870.9|87670.9|87943|87743|87870.9|87670.9|60
1648764000000|2022-03-31 22:00:00|87947.5|87747.5|87965|87765|88009.1|87809.1|87927.9|87727.9|665
1648764300000|2022-03-31 22:05:00|87964.7|87764.7|87940.5|87776.6|87977.2|87785.2|87940.5|87749.7|576
1648764600000|2022-03-31 22:10:00|87949.3|87782.2|87958.4|87785|87975.9|87792.1|87931.4|87756.2|362
1648764900000|2022-03-31 22:15:00|87972.2|87784.9|87959.6|87782.2|87981|87794.5|87945.7|87745.7|567
1648765200000|2022-03-31 22:20:00|87971.8|87771.8|87959|87759|87980.4|87797.5|87924|87726|646
1648765500000|2022-03-31 22:25:00|87958.6|87758.6|87937.8|87777.7|87958.6|87786.3|87910.2|87724.8|1162
1648765800000|2022-03-31 22:30:00|87936.2|87777.2|87949.7|87749.7|87959|87827.1|87867.7|87739.8|747
1648766100000|2022-03-31 22:35:00|87950.3|87750.3|87927.5|87771|87958.3|87827.8|87861.6|87740.2|810
1648766400000|2022-03-31 22:40:00|87927.3|87770.8|87914.8|87780.8|87949.5|87829.2|87863.2|87743.3|1129
1648766700000|2022-03-31 22:45:00|87874.1|87824.1|87926.7|87755.7|87944.7|87828.5|87863.8|87751.6|481
1648767000000|2022-03-31 22:50:00|87932.1|87750.3|87905.1|87768.8|87932.1|87818.5|87847.2|87748|556
1648767300000|2022-03-31 22:55:00|87860.9|87810.9|87929.8|87768.3|87940|87822.9|87856|87742.5|505
1648767600000|2022-03-31 23:00:00|87924|87773.8|87884.1|87834.1|87943.9|87860.4|87867|87752.1|763
1648767900000|2022-03-31 23:05:00|87927.7|87794.8|87887.1|87837.1|87953.2|87854.5|87883.4|87782.2|1029
1648768200000|2022-03-31 23:10:00|87887.8|87837.8|87910|87860|87968.4|87868.8|87877|87788.7|1047
1648768500000|2022-03-31 23:15:00|87910.7|87860.7|87925.5|87875.5|87970.9|87880|87901.5|87819.4|472
1648768800000|2022-03-31 23:20:00|87925.8|87875.8|87919.9|87869.9|87980.5|87886.1|87913.4|87820.9|747
1648769100000|2022-03-31 23:25:00|87920.1|87870.1|87902.2|87852.2|87959.6|87878.4|87902.2|87826|454
1648769400000|2022-03-31 23:30:00|87902.1|87852.1|87901.6|87851.6|87943.5|87861.1|87887.9|87799.6|478
1648769700000|2022-03-31 23:35:00|87899.7|87849.7|87899.9|87849.9|87944.8|87863.8|87883.8|87805.4|406
1648770000000|2022-03-31 23:40:00|87901.6|87851.6|87896.4|87846.4|87944.5|87866.3|87885.9|87810.9|414
1648770300000|2022-03-31 23:45:00|87895.4|87845.4|87882.1|87832.1|87928|87858.1|87880|87802.4|486
1648770600000|2022-03-31 23:50:00|87882.2|87832.2|87880.4|87830.4|87890.2|87840.2|87874.2|87824.2|583
1648770900000|2022-03-31 23:55:00|87880.6|87830.6|87888.6|87838.6|87899.2|87849.2|87874.6|87824.6|610
1648771200000|2022-04-01 00:00:00|87888.9|87838.9|87928.2|87878.2|87978.1|87886.7|87881.5|87792|1245
1648771500000|2022-04-01 00:05:00|87928.6|87878.6|87933.1|87883.1|87967.6|87891.3|87915.8|87835.6|929
1648771800000|2022-04-01 00:10:00|87933|87883|87929.9|87879.9|87975.9|87890|87922.4|87840.2|1033
1648772100000|2022-04-01 00:15:00|87930|87880|87932.2|87882.2|87977.8|87892|87918.2|87828.8|967
1648772400000|2022-04-01 00:20:00|87930.7|87880.7|87930.8|87880.8|87979.4|87889.9|87918.4|87837.1|1017
1648772700000|2022-04-01 00:25:00|87930.9|87880.9|87999|87949|88051.9|87963.3|87926.1|87876.1|1080
1648773000000|2022-04-01 00:30:00|88000|87950|88025.1|87975.1|88063.9|87976|88000|87922.4|850
1648773300000|2022-04-01 00:35:00|88023.1|87973.1|88022.6|87972.6|88067.7|87986.2|88005.9|87928.7|783
1648773600000|2022-04-01 00:40:00|88023.7|87973.7|88017.7|87967.7|88027.2|87977.2|88004.9|87954.9|695
1648773900000|2022-04-01 00:45:00|88017.5|87967.5|88005.5|87955.5|88023.8|87973.8|87999.1|87949.1|804
1648774200000|2022-04-01 00:50:00|88004.1|87954.1|87983.3|87933.3|88016.2|87966.2|87979.1|87929.1|1004
1648774500000|2022-04-01 00:55:00|87982|87932|87971.8|87921.8|88001.2|87951.2|87971.4|87921.4|1016
1648774800000|2022-04-01 01:00:00|87972.4|87922.4|87988.6|87938.6|88006.3|87956.3|87971.1|87921.1|875
1648775100000|2022-04-01 01:05:00|87988.7|87938.7|87972|87922|87995.3|87945.3|87967.9|87917.9|765
1648775400000|2022-04-01 01:10:00|87972.1|87922.1|87962.4|87912.4|88032.8|87939.6|87961|87907.2|581
1648775700000|2022-04-01 01:15:00|87961.6|87911.6|87944.3|87894.3|88003.1|87919.7|87938.1|87855.7|767
1648776000000|2022-04-01 01:20:00|87942.8|87892.8|87949.2|87899.2|87989.9|87906.6|87914.7|87855.5|844
1648776300000|2022-04-01 01:25:00|87948|87898|87961.5|87911.5|87976.8|87926.8|87945.8|87895.8|775
1648776600000|2022-04-01 01:30:00|87961.1|87911.1|87944.8|87894.8|87963.5|87913.5|87921.1|87871.1|982
1648776900000|2022-04-01 01:35:00|87944.6|87894.6|87965.9|87915.9|87987.9|87937.9|87940.8|87890.8|663
1648777200000|2022-04-01 01:40:00|87965.6|87915.6|87960.8|87910.8|87970.6|87920.6|87953.5|87903.5|720
1648777500000|2022-04-01 01:45:00|87959.5|87909.5|87955.3|87905.3|88020.2|87935|87949.4|87877.9|1022
1648777800000|2022-04-01 01:50:00|87954|87904|87956.4|87906.4|87991|87912|87937.9|87849.6|1045
1648778100000|2022-04-01 01:55:00|87956.9|87906.9|87943.8|87893.8|87981.4|87912.3|87936.1|87852.1|878
1648778400000|2022-04-01 02:00:00|87943.7|87893.7|87940.6|87890.6|87985.8|87907.6|87938|87856|793
1648778700000|2022-04-01 02:05:00|87940.8|87890.8|87946.7|87896.7|87963.6|87913.6|87940.5|87890.5|612
1648779000000|2022-04-01 02:10:00|87946.9|87896.9|87946.8|87896.8|88000.4|87910.8|87944.5|87860.4|661
1648779300000|2022-04-01 02:15:00|87946.7|87896.7|87949.8|87899.8|87952.8|87902.8|87937.2|87887.2|562
1648779600000|2022-04-01 02:20:00|87950.1|87900.1|87953.3|87903.3|87963.9|87913.9|87946.7|87896.7|533
1648779900000|2022-04-01 02:25:00|87948.3|87898.3|87952.3|87902.3|88011.8|87918.2|87944|87878|562
1648780200000|2022-04-01 02:30:00|87951.9|87901.9|87946.5|87896.5|87999.6|87906.7|87935.7|87862.3|653
1648780500000|2022-04-01 02:35:00|87944.9|87894.9|87961.2|87911.2|88003.2|87920|87943.7|87866.5|575
1648780800000|2022-04-01 02:40:00|87964.3|87914.3|87957|87907|88001.5|87917.6|87941.8|87859.7|720
1648781100000|2022-04-01 02:45:00|87957.1|87907.1|87949.6|87899.6|87996.4|87912.7|87942|87859|700
1648781400000|2022-04-01 02:50:00|87948.3|87898.3|87986.4|87936.4|88031.9|87946.5|87946.9|87865.1|988
1648781700000|2022-04-01 02:55:00|87986.3|87936.3|88078.6|88028.6|88089|88039|87978|87895.5|981
1648782000000|2022-04-01 03:00:00|88078.3|88028.3|88073.4|88023.4|88088.5|88038.5|88060.7|88010.7|840
1648782300000|2022-04-01 03:05:00|88073.5|88023.5|88079.8|88029.8|88094.4|88044.4|88073.1|88023.1|754
1648782600000|2022-04-01 03:10:00|88079.2|88029.2|88069.6|88019.6|88082.8|88032.8|88064|88014|613
1648782900000|2022-04-01 03:15:00|88069|88019|88049.6|87999.6|88095.2|88020.4|88048.4|87959.2|640
1648783200000|2022-04-01 03:20:00|88049.7|87999.7|88060.2|88010.2|88067.3|88017.3|88045.3|87995.3|566
1648783500000|2022-04-01 03:25:00|88060.5|88010.5|88044.1|87994.1|88061|88011|88041.3|87991.3|552
1648783800000|2022-04-01 03:30:00|88044.4|87994.4|88057.7|88007.7|88071.8|88021.8|88043.5|87993.5|576
1648784100000|2022-04-01 03:35:00|88058.2|88008.2|88015.4|87965.4|88059.2|88009.2|88007.7|87957.7|745
1648784400000|2022-04-01 03:40:00|88015.5|87965.5|88026|87976|88041.4|87991.4|88013.1|87963.1|627
1648784700000|2022-04-01 03:45:00|88026.7|87976.7|88032.9|87982.9|88052.3|88002.3|88025|87975|638
1648785000000|2022-04-01 03:50:00|88032.4|87982.4|87992.4|87942.4|88036.5|87986.5|87984.5|87934.5|919
1648785300000|2022-04-01 03:55:00|87992.8|87942.8|88004.1|87954.1|88019.8|87969.8|87989.2|87939.2|669
1648785600000|2022-04-01 04:00:00|87998.8|87948.8|87993.3|87943.3|88008|87958|87988.7|87938.7|882
1648785900000|2022-04-01 04:05:00|87992.7|87942.7|87998.2|87948.2|88000.8|87950.8|87989.2|87939.2|708
1648786200000|2022-04-01 04:10:00|87998.7|87948.7|87989.8|87939.8|87998.7|87948.7|87983.9|87933.9|813
1648786500000|2022-04-01 04:15:00|87989.7|87939.7|88028.2|87978.2|88047.3|87997.3|87988.7|87938.7|879
1648786800000|2022-04-01 04:20:00|88028.1|87978.1|88009.4|87959.4|88072.1|88022.1|88007.6|87957.6|776
1648787100000|2022-04-01 04:25:00|88009.3|87959.3|88002.9|87952.9|88016.3|87966.3|87996.6|87946.6|831
1648787400000|2022-04-01 04:30:00|88003.8|87953.8|88007.5|87957.5|88011.1|87961.1|87994.9|87944.9|742
1648787700000|2022-04-01 04:35:00|88006.6|87956.6|87995.3|87945.3|88014.2|87964.2|87989.6|87939.6|695
1648788000000|2022-04-01 04:40:00|87992.1|87942.1|88004.3|87954.3|88015.2|87965.2|87991.6|87941.6|717
1648788300000|2022-04-01 04:45:00|88004|87954|87954.8|87904.8|88004.9|87954.9|87954.8|87904.8|613
1648788600000|2022-04-01 04:50:00|87954.7|87904.7|87969.9|87919.9|87982.7|87932.7|87954.1|87904.1|647
1648788900000|2022-04-01 04:55:00|87970.5|87920.5|87997.4|87947.4|87997.6|87947.6|87965.7|87915.7|676
1648789200000|2022-04-01 05:00:00|87997.1|87947.1|87981.6|87931.6|88003|87953|87971.3|87921.3|790
1648789500000|2022-04-01 05:05:00|87979.7|87929.7|87968.7|87918.7|87985.1|87935.1|87965.8|87915.8|858
1648789800000|2022-04-01 05:10:00|87968.6|87918.6|87966.1|87916.1|87988.2|87938.2|87955.4|87905.4|942
1648790100000|2022-04-01 05:15:00|87966.8|87916.8|87984.4|87934.4|87990.1|87940.1|87959.1|87909.1|734
1648790400000|2022-04-01 05:20:00|87984.7|87934.7|87977.2|87927.2|87987.6|87937.6|87971.9|87921.9|653
1648790700000|2022-04-01 05:25:00|87977.4|87927.4|87993.5|87943.5|87999.6|87949.6|87970.4|87920.4|580
1648791000000|2022-04-01 05:30:00|87993.4|87943.4|87949.4|87899.4|87994.5|87944.5|87946.6|87896.6|905
1648791300000|2022-04-01 05:35:00|87949.7|87899.7|88011.1|87961.1|88011.6|87961.6|87948.8|87898.8|837
1648791600000|2022-04-01 05:40:00|88009.7|87959.7|87963.8|87913.8|88020.3|87970.3|87953.6|87903.6|1000
1648791900000|2022-04-01 05:45:00|87962.6|87912.6|87976.5|87926.5|87986.2|87936.2|87946.4|87896.4|679
1648792200000|2022-04-01 05:50:00|87977.4|87927.4|87968.3|87918.3|87985.9|87935.9|87958.4|87908.4|793
1648792500000|2022-04-01 05:55:00|87968.7|87918.7|88062.8|88012.8|88065.2|88015.2|87959.8|87909.8|1207
1648792800000|2022-04-01 06:00:00|88061.8|88011.8|88074.9|88024.9|88085|88037.9|88029.3|87979.3|1313
1648793100000|2022-04-01 06:05:00|88073.6|88023.6|88155.9|88130.9|88187.8|88137.8|88046.6|88005.7|1450
1648793400000|2022-04-01 06:10:00|88155.8|88130.8|88148.5|88098.5|88173.2|88136.6|88117.9|88082.5|1513
1648793700000|2022-04-01 06:15:00|88148.3|88098.3|88143.6|88093.6|88167.9|88124.7|88101.8|88064.8|1323
1648794000000|2022-04-01 06:20:00|88143.4|88093.4|88154.5|88104.5|88183.9|88142.8|88135.7|88085.7|1304
1648794300000|2022-04-01 06:25:00|88156.6|88106.6|88159.2|88109.2|88176.1|88135.3|88141.9|88097.8|1159
1648794600000|2022-04-01 06:30:00|88158.6|88108.6|88236|88186|88236|88196.4|88154.4|88104.4|1245
1648794900000|2022-04-01 06:35:00|88235.4|88185.4|88235.6|88185.6|88274.1|88234|88191.5|88153.5|1433
1648795200000|2022-04-01 06:40:00|88235|88185|88221.3|88171.3|88273.2|88227.8|88199.6|88163.6|1294
1648795500000|2022-04-01 06:45:00|88221|88171|88216.5|88166.5|88244.2|88194.2|88196.7|88146.7|1198
1648795800000|2022-04-01 06:50:00|88217|88167|88203.5|88153.5|88228.3|88184.1|88181.7|88131.7|1135
1648796100000|2022-04-01 06:55:00|88202.1|88152.1|88120|88095|88208.7|88164.2|88073.4|88036|2012
1648796400000|2022-04-01 07:00:00|88125.9|88100.9|88209.8|88159.8|88221.1|88172.5|88121.8|88083|1956
1648796700000|2022-04-01 07:05:00|88207|88157|88188.4|88138.4|88232.9|88182.9|88149.2|88110|1622
1648797000000|2022-04-01 07:10:00|88187.9|88137.9|88220.8|88170.8|88221.1|88171.1|88172.9|88122.9|1511
1648797300000|2022-04-01 07:15:00|88220.6|88170.6|88082.2|88032.2|88225|88185.3|88075.4|88025.4|1687
1648797600000|2022-04-01 07:20:00|88079.6|88029.6|88128|88078|88128|88078|88021.1|87980.2|1739
1648797900000|2022-04-01 07:25:00|88114.9|88089.9|88121.8|88071.8|88130.6|88090.1|88037.1|87995.3|1873
1648798200000|2022-04-01 07:30:00|88121|88071|87973.1|87948.1|88124.4|88074.4|87959.7|87922.1|1893
1648798500000|2022-04-01 07:35:00|87973.4|87948.4|87975.9|87950.9|88008.5|87968.8|87953.9|87917.5|1629
1648798800000|2022-04-01 07:40:00|87977.7|87952.7|87898.2|87848.2|88011|87973|87854.3|87804.3|1562
1648799100000|2022-04-01 07:45:00|87896.7|87846.7|87804.8|87754.8|87899.5|87860.5|87786.6|87749|1595
1648799400000|2022-04-01 07:50:00|87801.3|87751.3|87760.2|87710.2|87802.6|87752.6|87717.5|87680.4|1741
1648799700000|2022-04-01 07:55:00|87761.2|87711.2|88009.3|87959.3|88010.5|87960.5|87744.8|87706.5|1853
1648800000000|2022-04-01 08:00:00|88008.9|87958.9|87818.5|87768.5|88042.3|87992.3|87817.6|87767.6|1800
1648800300000|2022-04-01 08:05:00|87818.8|87768.8|87717.4|87667.4|87819.3|87777.5|87700.1|87660.7|1481
1648800600000|2022-04-01 08:10:00|87716.8|87666.8|87642.2|87592.2|87718.5|87678.9|87640.1|87590.1|1410
1648800900000|2022-04-01 08:15:00|87641|87591|87672.5|87622.5|87728.5|87695.4|87628.8|87584.9|1622
1648801200000|2022-04-01 08:20:00|87672.8|87622.8|87583|87558|87674.5|87637.1|87577.2|87541.2|1489
1648801500000|2022-04-01 08:25:00|87581.7|87556.7|87602.6|87552.6|87633|87596.9|87576.4|87540.3|1546
1648801800000|2022-04-01 08:30:00|87601.8|87551.8|87627.3|87577.3|87628.8|87590.4|87577.7|87537.9|1437
1648802100000|2022-04-01 08:35:00|87627.6|87577.6|87700.4|87675.4|87750.7|87712.2|87600.6|87565.2|1525
1648802400000|2022-04-01 08:40:00|87701.3|87676.3|87663.9|87613.9|87717.1|87677.1|87638.7|87602.2|1318
1648802700000|2022-04-01 08:45:00|87662.7|87612.7|87664.2|87614.2|87678.1|87637.2|87618|87580.3|1495
1648803000000|2022-04-01 08:50:00|87664.3|87614.3|87695.4|87645.4|87698.4|87657.6|87634.3|87597|1289
1648803300000|2022-04-01 08:55:00|87695.3|87645.3|87714.2|87664.2|87747.1|87717.9|87680.7|87640.1|1382
1648803600000|2022-04-01 09:00:00|87714.5|87664.5|87795.5|87770.5|87821.6|87789.6|87714.5|87664.5|1539
1648803900000|2022-04-01 09:05:00|87795.9|87770.9|87810.7|87760.7|87825.1|87790.3|87772.7|87742.4|1539
1648804200000|2022-04-01 09:10:00|87798.5|87773.5|87789.3|87739.3|87820.2|87782.7|87733.8|87697.3|1178
1648804500000|2022-04-01 09:15:00|87787.8|87737.8|87713|87688|87789.1|87751.9|87686.5|87650.1|1354
1648804800000|2022-04-01 09:20:00|87713.1|87688.1|87697|87672|87758.4|87721.1|87639.4|87599.7|1814
1648805100000|2022-04-01 09:25:00|87696.8|87671.8|87796.1|87771.1|87804.2|87771.7|87673.4|87638.9|1582
1648805400000|2022-04-01 09:30:00|87796|87771|87715.1|87690.1|87807|87775.2|87654.4|87616.4|1507
1648805700000|2022-04-01 09:35:00|87714.9|87689.9|87819|87769|87821.3|87789.1|87706.9|87681.9|1468
1648806000000|2022-04-01 09:40:00|87819.2|87769.2|87661|87611|87828|87788.3|87647.8|87609.2|1586
1648806300000|2022-04-01 09:45:00|87660.6|87610.6|87633.4|87608.4|87683.6|87647.2|87616|87579.1|1445
1648806600000|2022-04-01 09:50:00|87633.7|87608.7|87584|87559|87636.5|87609.1|87575.5|87544.3|1369
1648806900000|2022-04-01 09:55:00|87584.3|87559.3|87512.9|87487.9|87634.9|87596.3|87512.7|87475.6|1422
1648807200000|2022-04-01 10:00:00|87513.2|87488.2|87682|87657|87698.8|87663.1|87491.5|87461.9|1517
1648807500000|2022-04-01 10:05:00|87682.4|87657.4|87759.6|87709.6|87811.7|87774.8|87675.6|87637.7|1492
1648807800000|2022-04-01 10:10:00|87760.2|87710.2|87746.3|87696.3|87769|87727.7|87674.1|87635.5|1369
1648808100000|2022-04-01 10:15:00|87745.8|87695.8|87705.6|87680.6|87772|87734.3|87704.1|87671.8|1476
1648808400000|2022-04-01 10:20:00|87706|87681|87659.4|87634.4|87706.6|87681.6|87655|87630|1110
1648808700000|2022-04-01 10:25:00|87659.5|87634.5|87569.2|87544.2|87669.2|87635|87567.7|87542.7|1237
1648809000000|2022-04-01 10:30:00|87568.9|87543.9|87556.6|87531.6|87594.4|87560.9|87554|87517.9|1256
1648809300000|2022-04-01 10:35:00|87556.3|87531.3|87590.3|87565.3|87655.6|87618.3|87544.8|87495.7|1340
1648809600000|2022-04-01 10:40:00|87588.7|87563.7|87567.5|87542.5|87609|87578.8|87564.5|87534.3|1098
1648809900000|2022-04-01 10:45:00|87566|87541|87580.8|87555.8|87609.7|87575.4|87544.8|87519.8|1385
1648810200000|2022-04-01 10:50:00|87578.8|87553.8|87562.7|87537.7|87603.9|87564.7|87559|87529.7|1216
1648810500000|2022-04-01 10:55:00|87562.1|87537.1|87423.8|87398.8|87568.7|87543|87423.3|87383.8|1835
1648810800000|2022-04-01 11:00:00|87424.2|87399.2|87548.2|87498.2|87586.8|87550.1|87423|87398|1518
1648811100000|2022-04-01 11:05:00|87548.7|87498.7|87517.4|87492.4|87562|87522.9|87511.6|87474.3|1130
1648811400000|2022-04-01 11:10:00|87517.3|87492.3|87518.5|87493.5|87540.7|87507.4|87515.4|87486.1|1274
1648811700000|2022-04-01 11:15:00|87519|87494|87633.4|87608.4|87657.6|87619.8|87516.3|87490.4|1558
1648812000000|2022-04-01 11:20:00|87633.1|87608.1|87620.8|87595.8|87676.8|87637.3|87615.6|87584.8|1134
1648812300000|2022-04-01 11:25:00|87620.6|87595.6|87581.5|87556.5|87660.3|87627|87580.3|87544.7|1208
1648812600000|2022-04-01 11:30:00|87581.4|87556.4|87585.2|87560.2|87627.8|87590|87574.2|87538.3|1077
1648812900000|2022-04-01 11:35:00|87585.3|87560.3|87577.5|87552.5|87630.7|87598.3|87576.7|87539.7|1238
1648813200000|2022-04-01 11:40:00|87577.6|87552.6|87554.6|87529.6|87585.5|87553.6|87542.8|87510.3|1255
1648813500000|2022-04-01 11:45:00|87554.3|87529.3|87554.8|87529.8|87571.6|87546.6|87534.9|87502.5|1293
1648813800000|2022-04-01 11:50:00|87554.1|87529.1|87549.3|87524.3|87582.1|87542.4|87521.6|87486.2|1513
1648814100000|2022-04-01 11:55:00|87549.8|87524.8|87483.2|87458.2|87549.8|87524.8|87446.6|87411.6|1812
1648814400000|2022-04-01 12:00:00|87480.8|87455.8|87473.4|87448.4|87528.2|87489.9|87453.2|87416.6|1440
1648814700000|2022-04-01 12:05:00|87474.5|87449.5|87406.3|87381.3|87495.3|87458.9|87405.4|87370.7|1067
1648815000000|2022-04-01 12:10:00|87405.8|87380.8|87445.9|87420.9|87498.6|87461.6|87405.8|87380.8|1335
1648815300000|2022-04-01 12:15:00|87447.1|87422.1|87515.3|87490.3|87528.1|87491|87439.7|87399.3|1234
1648815600000|2022-04-01 12:20:00|87515.4|87490.4|87547.4|87497.4|87574.7|87535.4|87497.4|87449.7|1376
1648815900000|2022-04-01 12:25:00|87544.8|87494.8|87582.6|87419|87601.6|87543|87522.2|87401.6|1500
1648816200000|2022-04-01 12:30:00|87594|87394|87619.4|87569.4|87690.5|87640.5|87462|87346.9|2121
1648816500000|2022-04-01 12:35:00|87619.1|87569.1|87466.9|87441.9|87635.2|87591.3|87466.9|87430.3|2098
1648816800000|2022-04-01 12:40:00|87467.7|87442.7|87557.5|87532.5|87594.9|87557.6|87462.2|87424.2|1847
1648817100000|2022-04-01 12:45:00|87557.4|87532.4|87475.2|87450.2|87573.9|87543.2|87463.9|87425.9|1704
1648817400000|2022-04-01 12:50:00|87476.5|87451.5|87568.4|87518.4|87579.7|87542.6|87462.5|87428.4|1826
1648817700000|2022-04-01 12:55:00|87566.9|87516.9|87608|87583|87625.3|87589.5|87538.8|87505.6|1738
1648818000000|2022-04-01 13:00:00|87607.9|87582.9|87572|87547|87639|87597.6|87560.7|87523|1569
1648818300000|2022-04-01 13:05:00|87571.6|87546.6|87550.1|87500.1|87596|87560.2|87507.2|87471.6|1686
1648818600000|2022-04-01 13:10:00|87541.9|87516.9|87525.8|87500.8|87564|87531.4|87503.5|87472.2|1599
1648818900000|2022-04-01 13:15:00|87527.4|87502.4|87590.3|87565.3|87608.2|87573|87524.9|87487.9|1369
1648819200000|2022-04-01 13:20:00|87590.1|87565.1|87596.3|87571.3|87648.2|87610.8|87589.9|87558.7|1378
1648819500000|2022-04-01 13:25:00|87596.1|87571.1|87624.1|87599.1|87657.4|87623.4|87587.8|87552|1448
1648819800000|2022-04-01 13:30:00|87625.4|87600.4|87601.1|87576.1|87675.9|87640.5|87599.8|87560.8|1646
1648820100000|2022-04-01 13:35:00|87601.2|87576.2|87597.6|87572.6|87621.1|87585.6|87569.7|87531.4|1660
1648820400000|2022-04-01 13:40:00|87599.3|87574.3|87569.8|87519.8|87622.1|87585.3|87531.6|87490.6|1703
1648820700000|2022-04-01 13:45:00|87570.4|87520.4|87515.6|87490.6|87576.2|87536.4|87485.3|87447.3|1465
1648821000000|2022-04-01 13:50:00|87515.8|87490.8|87596.8|87571.8|87624.7|87585.9|87514.9|87475.7|1770
1648821300000|2022-04-01 13:55:00|87596.6|87571.6|87710.2|87538.6|87729.6|87604.8|87541.6|87505.6|1595
1648821600000|2022-04-01 14:00:00|87692.9|87549.6|87557.2|87507.2|87719|87583.3|87501.9|87472.3|1931
1648821900000|2022-04-01 14:05:00|87558.8|87508.8|87624.5|87599.5|87643.2|87600.1|87541.5|87507.6|1767
1648822200000|2022-04-01 14:10:00|87623.3|87598.3|87541.4|87516.4|87629.6|87599.4|87538.5|87501.4|1517
1648822500000|2022-04-01 14:15:00|87541.3|87516.3|87629.7|87604.7|87651|87618.3|87541.2|87512.5|1673
1648822800000|2022-04-01 14:20:00|87629.8|87604.8|87730.8|87705.8|87743.5|87710|87618.7|87585.5|1626
1648823100000|2022-04-01 14:25:00|87730.6|87705.6|87758.7|87733.7|87811.1|87773|87724.1|87692.5|1599
1648823400000|2022-04-01 14:30:00|87759.3|87734.3|87804.4|87779.4|87834.2|87796|87750.6|87725.6|1693
1648823700000|2022-04-01 14:35:00|87804.5|87779.5|87823.8|87798.8|87835.7|87810.7|87755.5|87713.3|1867
1648824000000|2022-04-01 14:40:00|87823.5|87798.5|87811.1|87786.1|87837.4|87812.4|87765.6|87735.9|1845
1648824300000|2022-04-01 14:45:00|87811.3|87786.3|87765.1|87740.1|87820.5|87789.5|87724.9|87689.9|1804
1648824600000|2022-04-01 14:50:00|87764.6|87739.6|87647.2|87622.2|87768.8|87741.8|87630.4|87596.1|1863
1648824900000|2022-04-01 14:55:00|87647|87622|87568.9|87543.9|87655.9|87623|87537|87512|1937
1648825200000|2022-04-01 15:00:00|87565.7|87540.7|87610.8|87560.8|87638|87596.7|87550|87513.4|1732
1648825500000|2022-04-01 15:05:00|87610.2|87560.2|87571.1|87546.1|87618.4|87574|87552.4|87514.6|1469
1648825800000|2022-04-01 15:10:00|87571|87546|87534.1|87484.1|87584.6|87548.9|87513.4|87469|1400
1648826100000|2022-04-01 15:15:00|87533.6|87483.6|87480.1|87430.1|87533.6|87483.6|87446.8|87400.7|1666
1648826400000|2022-04-01 15:20:00|87479.2|87429.2|87433.7|87383.7|87507.4|87461.5|87418.4|87380.6|1754
1648826700000|2022-04-01 15:25:00|87433.5|87383.5|87430.2|87380.2|87495.6|87388.6|87381.6|87328.5|1527
1648827000000|2022-04-01 15:30:00|87430.3|87380.3|87393.5|87343.5|87446.2|87398.8|87310.1|87260.1|1569
1648827300000|2022-04-01 15:35:00|87393.7|87343.7|87406.5|87356.5|87431.6|87385|87388.9|87338.9|1476
1648827600000|2022-04-01 15:40:00|87405.3|87355.3|87410.7|87360.7|87432.4|87391.3|87377.6|87331.8|1542
1648827900000|2022-04-01 15:45:00|87411.4|87361.4|87456.6|87406.6|87461.2|87411.2|87404.4|87354.4|1514
1648828200000|2022-04-01 15:50:00|87456.2|87406.2|87435.3|87385.3|87470.6|87432.7|87417.7|87370.2|1619
1648828500000|2022-04-01 15:55:00|87436.7|87386.7|87459|87409|87511.3|87450.7|87421.7|87342.4|1657
1648828800000|2022-04-01 16:00:00|87456.7|87406.7|87471.2|87421.2|87486.3|87436.3|87448.6|87398.6|1605
1648829100000|2022-04-01 16:05:00|87471.4|87421.4|87469|87419|87495.5|87456|87465.2|87415.2|1563
1648829400000|2022-04-01 16:10:00|87469.1|87419.1|87475.9|87425.9|87485.9|87435.9|87455.6|87417.9|1160
1648829700000|2022-04-01 16:15:00|87473.7|87423.7|87571.9|87521.9|87584|87534|87467.9|87417.9|1586
1648830000000|2022-04-01 16:20:00|87572.4|87522.4|87556.3|87506.3|87587.4|87537.4|87552.1|87502.1|1695
1648830300000|2022-04-01 16:25:00|87556.9|87506.9|87550.6|87500.6|87565.4|87515.4|87548.7|87498.7|1738
1648830600000|2022-04-01 16:30:00|87550.5|87500.5|87576.6|87526.6|87589.3|87539.3|87544.7|87494.7|1424
1648830900000|2022-04-01 16:35:00|87577.8|87527.8|87576|87526|87589|87539|87558.2|87519.9|1075
1648831200000|2022-04-01 16:40:00|87575.3|87525.3|87596.5|87546.5|87617.8|87567.8|87575.3|87525.3|1217
1648831500000|2022-04-01 16:45:00|87596.7|87546.7|87541|87491|87597.6|87547.6|87532.1|87482.1|1506
1648831800000|2022-04-01 16:50:00|87541.5|87491.5|87556.9|87506.9|87561.6|87511.6|87539.6|87489.6|1052
1648832100000|2022-04-01 16:55:00|87557.5|87507.5|87548.6|87498.6|87574.1|87524.1|87542.6|87492.6|1470
1648832400000|2022-04-01 17:00:00|87547.9|87497.9|87579.7|87529.7|87631.3|87581.3|87546.2|87496.2|1496
1648832700000|2022-04-01 17:05:00|87580|87530|87603.1|87553.1|87606|87556|87574.3|87524.3|1242
1648833000000|2022-04-01 17:10:00|87602.2|87552.2|87602.1|87552.1|87610.7|87560.7|87590.5|87540.5|1268
1648833300000|2022-04-01 17:15:00|87602.6|87552.6|87635.3|87585.3|87639.1|87589.1|87598.8|87548.8|1264
1648833600000|2022-04-01 17:20:00|87635.5|87585.5|87633|87583|87638.3|87588.3|87622.2|87572.2|1345
1648833900000|2022-04-01 17:25:00|87632.5|87582.5|87587.2|87537.2|87641.7|87591.7|87581.8|87531.8|1318
1648834200000|2022-04-01 17:30:00|87587.3|87537.3|87580.6|87530.6|87591.1|87541.1|87576|87526|1007
1648834500000|2022-04-01 17:35:00|87581.4|87531.4|87551.1|87501.1|87582.7|87532.7|87506.1|87456.1|1382
1648834800000|2022-04-01 17:40:00|87550.7|87500.7|87527.1|87477.1|87552.2|87502.2|87520.7|87470.7|1276
1648835100000|2022-04-01 17:45:00|87527|87477|87563.5|87513.5|87569|87519|87526.5|87476.5|1027
1648835400000|2022-04-01 17:50:00|87563.4|87513.4|87648.4|87598.4|87700.6|87645.5|87561.2|87511.2|1074
1648835700000|2022-04-01 17:55:00|87648.5|87598.5|87620.7|87570.7|87653.6|87603.6|87616|87566|965
1648836000000|2022-04-01 18:00:00|87619.1|87569.1|87620.1|87570.1|87650.7|87600.7|87619.1|87569.1|973
1648836300000|2022-04-01 18:05:00|87621.3|87571.3|87519.2|87469.2|87623.3|87573.3|87500.2|87450.2|1370
1648836600000|2022-04-01 18:10:00|87519.3|87469.3|87492.3|87442.3|87566.7|87516.7|87487.1|87437.1|1325
1648836900000|2022-04-01 18:15:00|87490.9|87440.9|87471|87421|87523.6|87473.6|87467.7|87417.7|1062
1648837200000|2022-04-01 18:20:00|87470.4|87420.4|87483.5|87433.5|87485.4|87435.4|87451.1|87401.1|877
1648837500000|2022-04-01 18:25:00|87483.3|87433.3|87476.3|87426.3|87485.4|87435.4|87470.6|87420.6|1007
1648837800000|2022-04-01 18:30:00|87475.9|87425.9|87472.8|87422.8|87483.6|87433.6|87466.5|87416.5|957
1648838100000|2022-04-01 18:35:00|87473|87423|87485.2|87435.2|87491.9|87441.9|87469.3|87419.3|691
1648838400000|2022-04-01 18:40:00|87485.3|87435.3|87503.6|87453.6|87512.3|87462.3|87481.2|87431.2|904
1648838700000|2022-04-01 18:45:00|87503.5|87453.5|87535.1|87485.1|87547.3|87497.3|87503|87453|1175
1648839000000|2022-04-01 18:50:00|87535.2|87485.2|87535.3|87485.3|87546|87496|87516.8|87466.8|1022
1648839300000|2022-04-01 18:55:00|87534.5|87484.5|87586.7|87536.7|87590|87540|87512.6|87462.6|1282
1648839600000|2022-04-01 19:00:00|87586.2|87536.2|87553.4|87503.4|87590.9|87540.9|87548.4|87498.4|1095
1648839900000|2022-04-01 19:05:00|87553.2|87503.2|87516.9|87466.9|87566.5|87516.5|87506.8|87456.8|917
1648840200000|2022-04-01 19:10:00|87516.7|87466.7|87501.6|87451.6|87527.5|87477.5|87500.1|87450.1|765
1648840500000|2022-04-01 19:15:00|87501.5|87451.5|87528.8|87478.8|87577.2|87527.2|87501.4|87451.4|1096
1648840800000|2022-04-01 19:20:00|87528.7|87478.7|87542.6|87492.6|87548.6|87498.6|87521.8|87471.8|952
1648841100000|2022-04-01 19:25:00|87542.3|87492.3|87560.4|87510.4|87563.2|87513.2|87538.3|87488.3|778
1648841400000|2022-04-01 19:30:00|87561.1|87511.1|87556|87506|87568.3|87518.3|87546.8|87496.8|855
1648841700000|2022-04-01 19:35:00|87555.7|87505.7|87538.3|87488.3|87561.3|87511.3|87531.5|87481.5|949
1648842000000|2022-04-01 19:40:00|87538.6|87488.6|87540.1|87490.1|87543.5|87493.5|87526.1|87476.1|748
1648842300000|2022-04-01 19:45:00|87540.2|87490.2|87501.2|87451.2|87549.7|87499.7|87492.9|87442.9|712
1648842600000|2022-04-01 19:50:00|87501.8|87451.8|87526.5|87476.5|87528.5|87478.5|87493|87443|1101
1648842900000|2022-04-01 19:55:00|87527.8|87477.8|87481.7|87431.7|87540.8|87490.8|87473.3|87423.3|1229
1648843200000|2022-04-01 20:00:00|87482.1|87432.1|87462|87412|87488|87438|87433.6|87383.6|1135
1648843500000|2022-04-01 20:05:00|87461.9|87411.9|87431.4|87381.4|87477.6|87427.6|87427.8|87377.8|604
1648843800000|2022-04-01 20:10:00|87429.5|87379.5|87474.3|87424.3|87474.4|87424.4|87412.9|87362.9|977
1648844100000|2022-04-01 20:15:00|87474.4|87424.4|87454.4|87404.4|87475.7|87425.7|87435.9|87385.9|864
1648844400000|2022-04-01 20:20:00|87454.3|87404.3|87455.4|87405.4|87492.8|87423.4|87451.1|87364.7|788
1648844700000|2022-04-01 20:25:00|87455.5|87405.5|87476.6|87426.6|87478.9|87428.9|87448.6|87398.6|666
1648845000000|2022-04-01 20:30:00|87476.4|87426.4|87480.3|87430.3|87493.6|87443.6|87467.9|87417.9|599
1648845300000|2022-04-01 20:35:00|87480.1|87430.1|87508.1|87458.1|87554.6|87464.1|87463.3|87398.1|1025
1648845600000|2022-04-01 20:40:00|87508|87458|87497.7|87447.7|87550.6|87465.2|87489.4|87399.8|536
1648845900000|2022-04-01 20:45:00|87494.5|87444.5|87482.9|87432.9|87560.7|87453.9|87467|87360.7|498
1648846200000|2022-04-01 20:50:00|87475.2|87425.2|87571.1|87407.8|87614.7|87471|87461|87347.9|697
1648846500000|2022-04-01 20:55:00|87507.7|87457.7|87541.3|87341.4|87625.5|87459|87461.4|87312.9|647
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87591.4|87366.4|87592.4|87367.4|87591.4|87366.4|2
1649016300000|2022-04-03 20:05:00|87586.4|87361.4|87586.4|87361.4|87586.4|87361.4|87586.4|87361.4|1
1649017200000|2022-04-03 20:20:00|87582.4|87357.4|87616.9|87391.9|87616.9|87391.9|87577.4|87352.4|5
1649017500000|2022-04-03 20:25:00|87608.9|87383.9|87612.4|87387.4|87612.4|87387.4|87608.9|87383.9|3
1649018100000|2022-04-03 20:35:00|87603|87378|87614.8|87389.8|87614.8|87389.8|87603|87378|9
1649018400000|2022-04-03 20:40:00|87618.2|87393.2|87614|87389|87618.2|87393.2|87614|87389|3
1649018700000|2022-04-03 20:45:00|87612.2|87387.2|87612.2|87387.2|87612.2|87387.2|87612.2|87387.2|1
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87602.2|87397.2|87602.2|87397.2|87602.2|87397.2|1
1649019900000|2022-04-03 21:05:00|87660.9|87460.9|87660.9|87460.9|87660.9|87460.9|87660.9|87460.9|1
1649021700000|2022-04-03 21:35:00|87615.9|87415.9|87597.9|87397.9|87615.9|87415.9|87597.9|87397.9|2
1649022000000|2022-04-03 21:40:00|87615.9|87415.9|87613.3|87413.3|87615.9|87415.9|87613.3|87413.3|2
1649022300000|2022-04-03 21:45:00|87626.4|87426.4|87628|87428|87631.6|87431.6|87626.4|87426.4|7
1649022600000|2022-04-03 21:50:00|87625.2|87425.2|87631.6|87431.6|87631.6|87431.6|87588.2|87388.2|9
1649022900000|2022-04-03 21:55:00|87588.2|87388.2|87659|87459|87659|87459|87588.2|87388.2|2
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87627.6|87427.6|87648.7|87448.7|87605.4|87405.4|17
1649023500000|2022-04-03 22:05:00|87626.9|87426.9|87634.3|87434.3|87644.2|87444.2|87607.3|87407.3|55
1649023800000|2022-04-03 22:10:00|87633.4|87433.4|87657.3|87457.3|87657.3|87457.3|87614.7|87414.7|26
1649024100000|2022-04-03 22:15:00|87631.7|87431.7|87625.7|87425.7|87652.1|87452.1|87620.7|87420.7|513
1649024400000|2022-04-03 22:20:00|87625.8|87425.8|87638.3|87438.3|87655.3|87455.3|87617|87417|409
1649024700000|2022-04-03 22:25:00|87631.1|87431.1|87646|87446|87660.3|87460.3|87621.4|87421.4|291
1649025000000|2022-04-03 22:30:00|87644.3|87444.3|87626|87426|87657.9|87457.9|87619.9|87419.9|564
1649025300000|2022-04-03 22:35:00|87626.2|87426.2|87632.7|87432.7|87650.4|87450.4|87617.3|87417.3|374
1649025600000|2022-04-03 22:40:00|87633.5|87433.5|87635.2|87435.2|87647.9|87447.9|87612.2|87412.2|324
1649025900000|2022-04-03 22:45:00|87627.2|87427.2|87610.6|87410.6|87668.2|87468.2|87609.5|87409.5|300
1649026200000|2022-04-03 22:50:00|87610.8|87410.8|87607.4|87407.4|87654.9|87454.9|87604.1|87404.1|267
1649026500000|2022-04-03 22:55:00|87607.3|87407.3|87687.3|87487.3|87735.6|87535.6|87607.3|87407.3|369
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87682.5|87482.5|87707|87507|87676.6|87476.6|455
1649027100000|2022-04-03 23:05:00|87682.7|87482.7|87680|87480|87694.4|87494.4|87672.9|87472.9|369
1649027400000|2022-04-03 23:10:00|87679.8|87479.8|87694.8|87494.8|87708.1|87508.1|87677.6|87477.6|385
1649027700000|2022-04-03 23:15:00|87690.2|87490.2|87689.3|87489.3|87715.6|87515.6|87683.6|87483.6|424
1649028000000|2022-04-03 23:20:00|87689.2|87489.2|87685.3|87485.3|87699.1|87499.1|87671.6|87471.6|457
1649028300000|2022-04-03 23:25:00|87683.6|87483.6|87688.6|87513.4|87700.9|87519.4|87673.9|87478.9|372
1649028600000|2022-04-03 23:30:00|87700.8|87506.1|87700.3|87535.3|87708.8|87539.9|87681.2|87501.7|370
1649028900000|2022-04-03 23:35:00|87706|87533.7|87695.9|87548.9|87718.7|87556.9|87692.8|87528.4|730
1649029200000|2022-04-03 23:40:00|87695.6|87545.8|87706.5|87548|87717.9|87571|87686.9|87533.2|430
1649029500000|2022-04-03 23:45:00|87706.7|87548.3|87703.3|87552.2|87713.7|87592.9|87642.9|87543.5|552
1649029800000|2022-04-03 23:50:00|87693.2|87556.4|87688.3|87544.9|87706.9|87587|87637|87523.1|660
1649030100000|2022-04-03 23:55:00|87686.5|87542.6|87673.3|87524.7|87708.1|87580.5|87630.5|87516.8|618
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87667.8|87492.2|87703.5|87525.7|87651.5|87484.1|1151
1649030700000|2022-04-04 00:05:00|87664.5|87492.1|87653.3|87484.3|87676.8|87499.6|87640.2|87459.1|854
1649031000000|2022-04-04 00:10:00|87654.5|87483.9|87650.3|87483|87670.5|87494|87638.5|87459.7|869
1649031300000|2022-04-04 00:15:00|87655.3|87483.3|87642.7|87474.6|87673.9|87506.3|87636.3|87456.4|1070
1649031600000|2022-04-04 00:20:00|87649.2|87465.5|87603.6|87449.7|87651.9|87479|87602.3|87443.9|1009
1649031900000|2022-04-04 00:25:00|87604.5|87449.3|87572.8|87432.1|87612.6|87454.6|87572.8|87418.1|1047
1649032200000|2022-04-04 00:30:00|87572.3|87433.8|87591.3|87449.8|87597|87459.6|87572.3|87425.3|1047
1649032500000|2022-04-04 00:35:00|87592.6|87449.5|87565.8|87429.7|87592.7|87452.6|87560.8|87413.6|969
1649032800000|2022-04-04 00:40:00|87566|87429.4|87565.9|87427.2|87578.2|87441.7|87554.7|87419.6|791
1649033100000|2022-04-04 00:45:00|87564.3|87420.2|87554.4|87410.8|87567.4|87456.5|87496.8|87398.6|735
1649033400000|2022-04-04 00:50:00|87550.2|87415.4|87584.2|87442|87587.5|87477.9|87503.1|87385.7|1368
1649033700000|2022-04-04 00:55:00|87583.6|87439.6|87562.1|87421|87584.3|87488.6|87515.7|87421|881
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87512.6|87462.6|87571.7|87477|87489.2|87395.1|969
1649034300000|2022-04-04 01:05:00|87509.6|87459.6|87521|87471|87564|87479.8|87508.6|87418.2|604
1649034600000|2022-04-04 01:10:00|87520.8|87470.8|87520.9|87470.9|87553.9|87476.6|87506.5|87416.5|830
1649034900000|2022-04-04 01:15:00|87558.7|87433.1|87527|87477|87577.5|87489.7|87510.4|87429.2|843
1649035200000|2022-04-04 01:20:00|87566.9|87437.6|87509.9|87459.9|87568.4|87483.5|87503.8|87418.3|871
1649035500000|2022-04-04 01:25:00|87516.5|87466.5|87511.3|87461.3|87560.5|87469.6|87503.6|87416.2|919
1649035800000|2022-04-04 01:30:00|87511.6|87461.6|87465.8|87415.8|87548.1|87464.9|87442.4|87365.2|1006
1649036100000|2022-04-04 01:35:00|87465.3|87415.3|87474.3|87424.3|87520.2|87433.1|87444.6|87393.6|944
1649036400000|2022-04-04 01:40:00|87474.1|87424.1|87484.1|87434.1|87491|87441|87471.4|87421.4|937
1649036700000|2022-04-04 01:45:00|87484.7|87434.7|87485.8|87435.8|87527.7|87450.1|87480.1|87395|779
1649037000000|2022-04-04 01:50:00|87485.7|87435.7|87503.1|87453.1|87506.8|87456.8|87481.4|87431.4|613
1649037300000|2022-04-04 01:55:00|87502.9|87452.9|87508.6|87458.6|87517.6|87467.6|87502.5|87452.5|647
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87506.8|87456.8|87517|87467|87504.3|87454.3|766
1649037900000|2022-04-04 02:05:00|87506.7|87456.7|87510.1|87460.1|87546.7|87464.3|87502.3|87421.3|810
1649038200000|2022-04-04 02:10:00|87502.9|87452.9|87500.4|87450.4|87535.8|87462.3|87494.7|87407|782
1649038500000|2022-04-04 02:15:00|87500.7|87450.7|87493.4|87443.4|87544.5|87460.4|87490.9|87396|598
1649038800000|2022-04-04 02:20:00|87534.1|87403.6|87498.5|87448.5|87543.3|87454.6|87486.5|87400.3|531
1649039100000|2022-04-04 02:25:00|87498.6|87448.6|87499.5|87449.5|87543.4|87457|87486|87409|884
1649039400000|2022-04-04 02:30:00|87500.3|87450.3|87503.7|87453.7|87508.8|87458.8|87491.7|87441.7|788
1649039700000|2022-04-04 02:35:00|87501.1|87451.1|87499.1|87449.1|87539.8|87460.4|87495.1|87406.6|736
1649040000000|2022-04-04 02:40:00|87498.9|87448.9|87543.7|87493.7|87590.7|87504|87493.3|87443.3|856
1649040300000|2022-04-04 02:45:00|87545.7|87495.7|87538.6|87488.6|87563.8|87513.8|87536.3|87486.3|759
1649040600000|2022-04-04 02:50:00|87539.6|87489.6|87540.9|87490.9|87544.6|87494.6|87531.6|87481.6|990
1649040900000|2022-04-04 02:55:00|87538.5|87488.5|87540.1|87490.1|87550.6|87500.6|87532.8|87482.8|832
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87539.1|87489.1|87548.2|87498.2|87533|87483|924
1649041500000|2022-04-04 03:05:00|87541.1|87491.1|87538.5|87488.5|87549.3|87499.3|87535.2|87485.2|671
1649041800000|2022-04-04 03:10:00|87537.8|87487.8|87535|87485|87541.5|87491.5|87529.9|87479.9|826
1649042100000|2022-04-04 03:15:00|87534.9|87484.9|87525.4|87475.4|87536.7|87486.7|87523.4|87473.4|867
1649042400000|2022-04-04 03:20:00|87524.2|87474.2|87498.2|87448.2|87535.4|87485.4|87482.4|87432.4|823
1649042700000|2022-04-04 03:25:00|87496.9|87446.9|87471.1|87421.1|87499.6|87449.6|87462.2|87412.2|821
1649043000000|2022-04-04 03:30:00|87471|87421|87480|87430|87482.1|87432.1|87454.3|87404.3|663
1649043300000|2022-04-04 03:35:00|87480.4|87430.4|87488.8|87438.8|87501.7|87451.7|87479.8|87429.8|694
1649043600000|2022-04-04 03:40:00|87488.6|87438.6|87489.3|87439.3|87513.3|87463.3|87485.4|87435.4|699
1649043900000|2022-04-04 03:45:00|87489|87439|87531|87481|87542.4|87492.4|87482.4|87432.4|913
1649044200000|2022-04-04 03:50:00|87528.5|87478.5|87517.7|87467.7|87542.3|87492.3|87495.6|87445.6|1188
1649044500000|2022-04-04 03:55:00|87517|87467|87498.9|87448.9|87523.6|87473.6|87491.2|87441.2|1082
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87500.2|87450.2|87507|87457|87491.9|87441.9|701
1649045100000|2022-04-04 04:05:00|87497.3|87447.3|87500.6|87450.6|87508.6|87458.6|87496.7|87446.7|719
1649045400000|2022-04-04 04:10:00|87500.3|87450.3|87510.7|87460.7|87511.3|87461.3|87493.2|87443.2|690
1649045700000|2022-04-04 04:15:00|87509.4|87459.4|87497.4|87447.4|87509.9|87459.9|87493|87443|576
1649046000000|2022-04-04 04:20:00|87497.1|87447.1|87501.3|87451.3|87505.7|87455.7|87490.6|87440.6|629
1649046300000|2022-04-04 04:25:00|87501.1|87451.1|87495.3|87445.3|87508|87458|87490.9|87440.9|702
1649046600000|2022-04-04 04:30:00|87497.3|87447.3|87502.1|87452.1|87505.2|87455.2|87491.7|87441.7|502
1649046900000|2022-04-04 04:35:00|87499.9|87449.9|87499.5|87449.5|87507.1|87457.1|87496.8|87446.8|511
1649047200000|2022-04-04 04:40:00|87499.2|87449.2|87506.5|87456.5|87509.8|87459.8|87495.7|87445.7|521
1649047500000|2022-04-04 04:45:00|87506.3|87456.3|87500.4|87450.4|87507.5|87457.5|87488.4|87438.4|527
1649047800000|2022-04-04 04:50:00|87499.9|87449.9|87487.6|87437.6|87502|87452|87487.6|87437.6|507
1649048100000|2022-04-04 04:55:00|87487.9|87437.9|87504.3|87454.3|87507.9|87457.9|87450.6|87400.6|809
1649048400000|2022-04-04 05:00:00|87505|87455|87472.8|87422.8|87508.2|87458.2|87471.5|87421.5|810
1649048700000|2022-04-04 05:05:00|87473.3|87423.3|87452|87402|87488.2|87438.2|87449.7|87399.7|705
1649049000000|2022-04-04 05:10:00|87451.9|87401.9|87466.1|87416.1|87522.5|87472.5|87450.9|87400.9|927
1649049300000|2022-04-04 05:15:00|87465.5|87415.5|87477.3|87427.3|87484.8|87434.8|87459.8|87409.8|692
1649049600000|2022-04-04 05:20:00|87476.6|87426.6|87475.6|87425.6|87485|87435|87468.9|87418.9|620
1649049900000|2022-04-04 05:25:00|87475.7|87425.7|87473|87423|87488.4|87438.4|87471.8|87421.8|553
1649050200000|2022-04-04 05:30:00|87472.8|87422.8|87493.4|87443.4|87494.3|87444.3|87472.4|87422.4|663
1649050500000|2022-04-04 05:35:00|87493.3|87443.3|87470.1|87420.1|87495.8|87445.8|87470.1|87420.1|791
1649050800000|2022-04-04 05:40:00|87470.2|87420.2|87462.8|87412.8|87496.1|87446.1|87451.8|87401.8|1052
1649051100000|2022-04-04 05:45:00|87462.7|87412.7|87451.7|87401.7|87468.6|87418.6|87441.2|87391.2|822
1649051400000|2022-04-04 05:50:00|87451.3|87401.3|87436.4|87386.4|87467.6|87417.6|87429.7|87379.7|819
1649051700000|2022-04-04 05:55:00|87436.2|87386.2|87341.1|87291.1|87456|87406|87301.1|87251.1|1444
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87334.6|87284.6|87346.9|87296.9|87309.6|87271.3|1091
1649052300000|2022-04-04 06:05:00|87334.1|87284.1|87381.8|87331.8|87384.6|87334.6|87275.7|87225.7|1196
1649052600000|2022-04-04 06:10:00|87381.9|87331.9|87419.5|87369.5|87429.1|87381.9|87381.2|87331.2|1153
1649052900000|2022-04-04 06:15:00|87419.8|87369.8|87427.8|87377.8|87443.7|87393.7|87411.2|87361.2|1053
1649053200000|2022-04-04 06:20:00|87429.1|87379.1|87342.6|87292.6|87446.4|87396.4|87324.9|87274.9|1205
1649053500000|2022-04-04 06:25:00|87342.5|87292.5|87309.4|87259.4|87343.4|87293.4|87296.8|87246.8|1312
1649053800000|2022-04-04 06:30:00|87309.5|87259.5|87323.3|87273.3|87325.8|87276.6|87283.9|87234.6|1307
1649054100000|2022-04-04 06:35:00|87321.8|87271.8|87361.3|87311.3|87361.4|87323.5|87307|87266|985
1649054400000|2022-04-04 06:40:00|87361|87311|87350.5|87300.5|87379.2|87341.2|87325.4|87275.4|932
1649054700000|2022-04-04 06:45:00|87350.6|87300.6|87396.7|87346.7|87404.4|87354.4|87331.5|87281.5|1110
1649055000000|2022-04-04 06:50:00|87401.8|87351.8|87288.3|87263.3|87413.4|87365.5|87278|87243.5|1226
1649055300000|2022-04-04 06:55:00|87287|87262|87424.4|87374.4|87430.6|87388.4|87286.6|87252.1|1471
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87462.6|87437.6|87505.4|87466|87396.7|87359.2|1748
1649055900000|2022-04-04 07:05:00|87462.4|87437.4|87558.8|87508.8|87607.6|87570.1|87454.3|87429.3|1746
1649056200000|2022-04-04 07:10:00|87558.4|87508.4|87628.4|87578.4|87629.9|87586.6|87517.8|87478.2|1690
1649056500000|2022-04-04 07:15:00|87631|87581|87551.4|87526.4|87632.3|87594.6|87528.9|87480.8|1803
1649056800000|2022-04-04 07:20:00|87564.1|87514.1|87643.7|87593.7|87670.1|87633.4|87514.5|87477.2|1612
1649057100000|2022-04-04 07:25:00|87642.9|87592.9|87555.3|87530.3|87647.5|87611.9|87534.7|87496.2|1612
1649057400000|2022-04-04 07:30:00|87554.6|87529.6|87654.1|87604.1|87655.2|87614.7|87520.6|87481.7|1596
1649057700000|2022-04-04 07:35:00|87654.4|87604.4|87589.4|87539.4|87656.3|87610.6|87563.3|87523.4|1578
1649058000000|2022-04-04 07:40:00|87588.5|87538.5|87636.5|87586.5|87667|87629.1|87563.7|87526.7|1541
1649058300000|2022-04-04 07:45:00|87636.4|87586.4|87636|87611|87651.3|87614.6|87577.7|87539.8|1333
1649058600000|2022-04-04 07:50:00|87636.2|87611.2|87580.5|87530.5|87649.2|87611.6|87564.8|87528|1340
1649058900000|2022-04-04 07:55:00|87580.8|87530.8|87505.9|87480.9|87591.2|87557.1|87481.7|87444.2|1585
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87512.7|87462.7|87594|87546.6|87488.7|87447.4|1919
1649059500000|2022-04-04 08:05:00|87510.1|87460.1|87524.9|87499.9|87593|87546.6|87493.3|87443.3|1700
1649059800000|2022-04-04 08:10:00|87525.3|87500.3|87481.1|87431.1|87544.8|87505.5|87463|87427.5|1742
1649060100000|2022-04-04 08:15:00|87481.2|87431.2|87493.7|87443.7|87577.8|87539.1|87470.1|87431.2|1804
1649060400000|2022-04-04 08:20:00|87493.4|87443.4|87419.5|87394.5|87510.1|87460.1|87413.8|87376.8|1556
1649060700000|2022-04-04 08:25:00|87420.1|87395.1|87395.3|87370.3|87447.2|87408.2|87360.2|87321.1|1665
1649061000000|2022-04-04 08:30:00|87395.4|87370.4|87407.8|87382.8|87420.4|87383.9|87339.5|87302.9|1714
1649061300000|2022-04-04 08:35:00|87407.3|87382.3|87427.1|87402.1|87439.9|87403.6|87389.6|87353.2|1381
1649061600000|2022-04-04 08:40:00|87427|87402|87455|87430|87471.4|87434.8|87425.7|87385.3|1321
1649061900000|2022-04-04 08:45:00|87455.5|87430.5|87488.8|87463.8|87502.1|87471.2|87452.8|87419.3|1242
1649062200000|2022-04-04 08:50:00|87488.9|87463.9|87452.6|87402.6|87497|87472|87420.8|87380.3|1292
1649062500000|2022-04-04 08:55:00|87441.4|87416.4|87379.5|87354.5|87466|87429.3|87344.7|87306.3|1620
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87309.2|87284.2|87420.7|87385|87301.7|87262.6|1717
1649063100000|2022-04-04 09:05:00|87309.3|87284.3|87304.2|87254.2|87343.3|87309.2|87280.1|87243|1627
1649063400000|2022-04-04 09:10:00|87303.9|87253.9|87290.5|87240.5|87304.7|87254.7|87245.3|87208.6|1367
1649063700000|2022-04-04 09:15:00|87289.6|87239.6|87292.8|87267.8|87362.5|87326.4|87254.3|87204.3|1486
1649064000000|2022-04-04 09:20:00|87305|87255|87245.2|87195.2|87308.3|87272.6|87205.3|87169.8|1490
1649064300000|2022-04-04 09:25:00|87245.1|87195.1|87266.2|87241.2|87307.1|87273.3|87215.1|87180.2|1383
1649064600000|2022-04-04 09:30:00|87266.7|87241.7|87351.1|87301.1|87351.1|87313.1|87259.4|87222.8|1378
1649064900000|2022-04-04 09:35:00|87350.4|87300.4|87284.5|87259.5|87350.4|87313.2|87278.9|87242.5|1406
1649065200000|2022-04-04 09:40:00|87283.9|87258.9|87328.2|87303.2|87341.1|87305.5|87266.2|87227.4|1589
1649065500000|2022-04-04 09:45:00|87328.4|87303.4|87353.6|87328.6|87407.2|87371.3|87324.1|87299.1|1498
1649065800000|2022-04-04 09:50:00|87352|87327|87378.2|87353.2|87386.6|87358.4|87338.2|87300.5|1261
1649066100000|2022-04-04 09:55:00|87378.1|87353.1|87376.6|87351.6|87414.5|87382.1|87350|87312.1|1321
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87377|87352|87443.5|87402.8|87361.5|87327.7|1572
1649066700000|2022-04-04 10:05:00|87377.6|87352.6|87361.5|87336.5|87408.9|87375.7|87361.2|87336.2|1278
1649067000000|2022-04-04 10:10:00|87361.7|87336.7|87382.1|87357.1|87392.4|87367|87361.7|87334.1|1126
1649067300000|2022-04-04 10:15:00|87382.4|87357.4|87405.2|87380.2|87411|87386|87379|87354|1378
1649067600000|2022-04-04 10:20:00|87405|87380|87369.4|87344.4|87407.3|87382.3|87355.1|87317.9|1333
1649067900000|2022-04-04 10:25:00|87368.7|87343.7|87372.5|87322.5|87403.9|87369.9|87341|87305.5|1480
1649068200000|2022-04-04 10:30:00|87359.3|87334.3|87391.6|87366.6|87403.1|87370|87348.1|87323.1|1195
1649068500000|2022-04-04 10:35:00|87389.9|87364.9|87435.6|87410.6|87454.2|87415.6|87387.6|87357.8|1584
1649068800000|2022-04-04 10:40:00|87438.7|87413.7|87428.5|87403.5|87445.8|87419.7|87423.1|87387.9|990
1649069100000|2022-04-04 10:45:00|87427.2|87402.2|87358.9|87333.9|87432.4|87407.4|87358|87318.4|1052
1649069400000|2022-04-04 10:50:00|87358.7|87333.7|87286.8|87261.8|87376.4|87347.3|87280.9|87245.1|1446
1649069700000|2022-04-04 10:55:00|87286.7|87261.7|87003.6|86978.6|87304.5|87272.5|87000.7|86962.3|1760
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|87059.6|87034.6|87111.9|87062.9|87003.9|86970.3|1442
1649070300000|2022-04-04 11:05:00|87059.7|87034.7|87040.9|87015.9|87073.8|87037|87014.6|86976.2|1286
1649070600000|2022-04-04 11:10:00|87041.3|87016.3|87084.3|87034.3|87097.9|87058.7|87037.7|86996.5|1292
1649070900000|2022-04-04 11:15:00|87083.4|87033.4|87042.3|87017.3|87108.1|87066.7|87024.9|86985.6|1548
1649071200000|2022-04-04 11:20:00|87042.2|87017.2|86986.4|86961.4|87083.3|87043.9|86978.2|86939.7|1634
1649071500000|2022-04-04 11:25:00|86986.2|86961.2|87016.8|86966.8|87031.2|86993.3|86972.9|86935.5|1433
1649071800000|2022-04-04 11:30:00|87002.8|86977.8|86984.6|86959.6|87033.5|86998.7|86964.9|86927|1566
1649072100000|2022-04-04 11:35:00|86985.1|86960.1|86931.1|86906.1|87001.8|86970.3|86915.5|86876.7|1440
1649072400000|2022-04-04 11:40:00|86930.9|86905.9|86913.8|86888.8|86954.4|86917.3|86892.9|86857.6|1333
1649072700000|2022-04-04 11:45:00|86913.5|86888.5|86813.8|86788.8|86929.8|86897.6|86797.3|86758.5|1463
1649073000000|2022-04-04 11:50:00|86829|86804|86904.9|86879.9|86943.6|86905.3|86829|86804|1460
1649073300000|2022-04-04 11:55:00|86904.8|86879.8|86794.9|86744.9|86911.7|86883|86703.8|86666.1|1880
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86821.5|86796.5|86892.4|86854.8|86756.7|86717.6|1830
1649073900000|2022-04-04 12:05:00|86822.9|86797.9|86829.9|86804.9|86842.7|86805.6|86769|86731.4|1447
1649074200000|2022-04-04 12:10:00|86828.3|86803.3|86781|86756|86862.3|86828.1|86772|86729.9|1694
1649074500000|2022-04-04 12:15:00|86783.4|86758.4|86832.4|86807.4|86853.6|86818.9|86767.3|86731.9|1674
1649074800000|2022-04-04 12:20:00|86832.3|86807.3|86851.9|86826.9|86873.4|86838.3|86815.6|86782.2|1600
1649075100000|2022-04-04 12:25:00|86852.4|86827.4|86858.8|86833.8|86888.5|86852.8|86841.7|86811.2|1399
1649075400000|2022-04-04 12:30:00|86858.5|86833.5|86900.8|86875.8|86915.3|86880.6|86844.6|86806|1577
1649075700000|2022-04-04 12:35:00|86903|86878|86857.4|86832.4|86912.5|86878.7|86836.2|86811.2|1627
1649076000000|2022-04-04 12:40:00|86858.8|86833.8|86795.9|86770.9|86880.6|86846.7|86761.6|86723.4|1429
1649076300000|2022-04-04 12:45:00|86797.9|86772.9|86850.3|86800.3|86882.5|86847.4|86795.7|86770.7|1883
1649076600000|2022-04-04 12:50:00|86837|86812|86718.9|86693.9|86869.3|86831.3|86684.9|86622.1|1637
1649076900000|2022-04-04 12:55:00|86718.8|86693.8|86755.5|86705.5|86760.9|86722.8|86668.5|86628.4|1267
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86712.5|86687.5|86758.4|86718.2|86701.1|86667.6|1093
1649077500000|2022-04-04 13:05:00|86712.4|86687.4|86723.5|86698.5|86730.7|86699.3|86673.9|86641.9|1226
1649077800000|2022-04-04 13:10:00|86722.6|86697.6|86602.7|86577.7|86735.6|86710.6|86571.4|86531.4|1563
1649078100000|2022-04-04 13:15:00|86601.5|86576.5|86525.3|86500.3|86601.5|86576.5|86524.5|86487.6|1530
1649078400000|2022-04-04 13:20:00|86527.6|86502.6|86531.5|86506.5|86544.6|86512|86473.2|86438.6|1562
1649078700000|2022-04-04 13:25:00|86532.4|86507.4|86589.2|86539.2|86604.3|86562.8|86508.4|86473.5|1911
1649079000000|2022-04-04 13:30:00|86588.8|86538.8|86619.9|86569.9|86669.2|86627.3|86578.2|86528.2|1639
1649079300000|2022-04-04 13:35:00|86619.1|86569.1|86601.8|86576.8|86645|86607.5|86577.2|86544.7|1606
1649079600000|2022-04-04 13:40:00|86601.7|86576.7|86627.7|86602.7|86655.5|86619.1|86596.3|86557.9|1682
1649079900000|2022-04-04 13:45:00|86627.3|86602.3|86676.8|86626.8|86729|86689.9|86625.4|86587|1627
1649080200000|2022-04-04 13:50:00|86676.5|86626.5|86598.2|86548.2|86678.2|86628.2|86592.5|86546.8|1748
1649080500000|2022-04-04 13:55:00|86596.2|86546.2|86649.3|86599.3|86660.2|86610.2|86548.8|86498.8|1559
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86642.9|86617.9|86675.8|86644.7|86641.2|86591.6|1635
1649081100000|2022-04-04 14:05:00|86642.5|86617.5|86671.9|86646.9|86700.2|86664.9|86640.5|86610.7|1657
1649081400000|2022-04-04 14:10:00|86671.8|86646.8|86701.1|86676.1|86712.1|86676.3|86652.9|86619|1663
1649081700000|2022-04-04 14:15:00|86703|86678|86732.7|86707.7|86770.5|86732.3|86688.9|86652.5|1532
1649082000000|2022-04-04 14:20:00|86732.3|86707.3|86729.2|86704.2|86749.3|86715.7|86713.4|86676|1454
1649082300000|2022-04-04 14:25:00|86729|86704|86779.5|86754.5|86792.2|86762.2|86724.7|86692.1|1583
1649082600000|2022-04-04 14:30:00|86779.4|86754.4|86793.5|86743.5|86800.6|86762.5|86740.5|86705.9|1631
1649082900000|2022-04-04 14:35:00|86793.7|86743.7|86805.9|86780.9|86834.7|86799.4|86761.6|86725.5|1439
1649083200000|2022-04-04 14:40:00|86806.7|86781.7|86810.8|86785.8|86831.4|86796.2|86796.2|86761.7|1639
1649083500000|2022-04-04 14:45:00|86811.2|86786.2|86769.5|86744.5|86833.2|86796.4|86715.5|86666.8|1728
1649083800000|2022-04-04 14:50:00|86770.2|86745.2|86861.7|86811.7|86862.1|86812.1|86765.4|86740.4|1652
1649084100000|2022-04-04 14:55:00|86865.3|86815.3|86965.4|86940.4|87022.9|86972.9|86835.9|86741.6|2140
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|86916.9|86891.9|86990.3|86955|86879.6|86843.8|1889
1649084700000|2022-04-04 15:05:00|86916.8|86891.8|87010.7|86985.7|87021.7|86989|86913.2|86881.4|1571
1649085000000|2022-04-04 15:10:00|87008.7|86983.7|87107.1|87057.1|87110.7|87061.1|86977.7|86941.2|1296
1649085300000|2022-04-04 15:15:00|87107.4|87057.4|87086.2|87036.2|87140|87090|87066.8|87032.1|1509
1649085600000|2022-04-04 15:20:00|87084.6|87034.6|87036.8|87011.8|87091.4|87049.9|87030.5|86994.2|1157
1649085900000|2022-04-04 15:25:00|87036.7|87011.7|87036|87011|87065|87026.9|87007.3|86971.1|1312
1649086200000|2022-04-04 15:30:00|87036.9|87011.9|87074.7|87049.7|87126.5|87081.1|86988|86938|1275
1649086500000|2022-04-04 15:35:00|87074.2|87049.2|87078.6|87028.6|87089.8|87052.3|87042.4|86992.4|1192
1649086800000|2022-04-04 15:40:00|87079.1|87029.1|87106.2|87056.2|87123.3|87073.3|87040.1|86990.1|1526
1649087100000|2022-04-04 15:45:00|87106.7|87056.7|87102.8|87077.8|87119.6|87081.6|87090.2|87047.5|1097
1649087400000|2022-04-04 15:50:00|87103.4|87078.4|87195.5|87145.5|87197.4|87157|87100.4|87063.3|1430
1649087700000|2022-04-04 15:55:00|87195.1|87145.1|87148.7|87098.7|87195.9|87148.2|87132.7|87093.4|1247
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87142.1|87092.1|87166.8|87116.8|87105.4|87057.6|1405
1649088300000|2022-04-04 16:05:00|87142.2|87092.2|87148.2|87098.2|87157.4|87107.4|87122.7|87084|1203
1649088600000|2022-04-04 16:10:00|87148.1|87098.1|87162.6|87112.6|87171.7|87121.7|87147.9|87097.9|1004
1649088900000|2022-04-04 16:15:00|87163.3|87113.3|87172|87122|87190.3|87142|87160|87110|1317
1649089200000|2022-04-04 16:20:00|87171.7|87121.7|87150.3|87100.3|87173.1|87123.1|87144.3|87094.3|1164
1649089500000|2022-04-04 16:25:00|87150|87100|87157.9|87107.9|87160.7|87110.7|87132.5|87090.4|873
1649089800000|2022-04-04 16:30:00|87158.7|87108.7|87196.8|87146.8|87198.1|87148.1|87137.2|87087.2|1150
1649090100000|2022-04-04 16:35:00|87196.2|87146.2|87229.8|87179.8|87232.8|87182.8|87195.3|87145.3|1232
1649090400000|2022-04-04 16:40:00|87229.5|87179.5|87253.5|87203.5|87264.7|87214.7|87224.4|87174.4|1090
1649090700000|2022-04-04 16:45:00|87253.2|87203.2|87259.6|87209.6|87273.8|87223.8|87240.1|87190.1|1114
1649091000000|2022-04-04 16:50:00|87261|87211|87271.9|87221.9|87283.9|87233.9|87258.3|87208.3|1038
1649091300000|2022-04-04 16:55:00|87272.5|87222.5|87242.8|87192.8|87281|87231|87187.6|87137.6|1391
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87236.7|87186.7|87270.8|87220.8|87236.7|87186.7|1200
1649091900000|2022-04-04 17:05:00|87237.4|87187.4|87289.9|87239.9|87296|87246|87228.6|87178.6|1155
1649092200000|2022-04-04 17:10:00|87289.8|87239.8|87303|87253|87309|87259|87287.8|87237.8|1113
1649092500000|2022-04-04 17:15:00|87302.3|87252.3|87323.3|87273.3|87326.2|87276.2|87283.8|87242.4|1034
1649092800000|2022-04-04 17:20:00|87326|87276|87316.1|87266.1|87354.1|87304.1|87308|87258|1024
1649093100000|2022-04-04 17:25:00|87316.4|87266.4|87303.5|87253.5|87316.4|87266.4|87302.8|87252.8|631
1649093400000|2022-04-04 17:30:00|87303.1|87253.1|87344.8|87294.8|87365.5|87315.5|87302.9|87252.9|1169
1649093700000|2022-04-04 17:35:00|87343.6|87293.6|87330.2|87280.2|87348.1|87298.1|87325.2|87275.2|850
1649094000000|2022-04-04 17:40:00|87329.5|87279.5|87263.3|87213.3|87364.7|87279.9|87256.9|87164.7|1145
1649094300000|2022-04-04 17:45:00|87263.5|87213.5|87236.8|87186.8|87286.8|87236.8|87193.5|87143.5|985
1649094600000|2022-04-04 17:50:00|87237.7|87187.7|87266|87216|87266.9|87216.9|87228|87178|858
1649094900000|2022-04-04 17:55:00|87265.3|87215.3|87299.4|87249.4|87300.1|87250.1|87259.5|87209.5|1390
1649095200000|2022-04-04 18:00:00|87298|87248|87215.4|87165.4|87322.1|87272.1|87148.2|87098.2|1549
1649095500000|2022-04-04 18:05:00|87214.8|87164.8|87185.9|87135.9|87218.4|87168.4|87183.1|87133.1|974
1649095800000|2022-04-04 18:10:00|87186|87136|87222.9|87172.9|87229.8|87179.8|87175.2|87125.2|949
1649096100000|2022-04-04 18:15:00|87222.6|87172.6|87297|87247|87316|87266|87222.6|87172.6|1090
1649096400000|2022-04-04 18:20:00|87295.3|87245.3|87218.6|87168.6|87299|87249|87172.4|87122.4|851
1649096700000|2022-04-04 18:25:00|87218.8|87168.8|87185.4|87135.4|87230.4|87180.4|87181|87131|877
1649097000000|2022-04-04 18:30:00|87185.2|87135.2|87208|87158|87220.6|87170.6|87181.6|87131.6|1105
1649097300000|2022-04-04 18:35:00|87208.1|87158.1|87201.2|87151.2|87220.2|87170.8|87194|87149.7|835
1649097600000|2022-04-04 18:40:00|87201.5|87151.5|87224.9|87174.9|87232.4|87182.4|87197|87147|861
1649097900000|2022-04-04 18:45:00|87224.4|87174.4|87257.9|87207.9|87260.9|87210.9|87221.1|87171.1|999
1649098200000|2022-04-04 18:50:00|87258.2|87208.2|87222.2|87172.2|87263.3|87213.3|87219.8|87169.8|1000
1649098500000|2022-04-04 18:55:00|87222.3|87172.3|87226.8|87176.8|87233.4|87189.1|87204.2|87166|1055
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87226.9|87176.9|87234|87192.8|87214.5|87165.1|972
1649099100000|2022-04-04 19:05:00|87224.5|87174.5|87229.8|87179.8|87237.4|87187.4|87214|87164|942
1649099400000|2022-04-04 19:10:00|87229.9|87179.9|87239.3|87189.3|87246.6|87196.6|87196.6|87146.6|1004
1649099700000|2022-04-04 19:15:00|87238.9|87188.9|87253.4|87203.4|87270.6|87220.6|87235.1|87185.1|941
1649100000000|2022-04-04 19:20:00|87254.5|87204.5|87277.8|87227.8|87281.8|87231.8|87241.3|87191.3|1200
1649100300000|2022-04-04 19:25:00|87277.4|87227.4|87293|87243|87300.9|87250.9|87265.9|87215.9|1253
1649100600000|2022-04-04 19:30:00|87293.3|87243.3|87266.2|87216.2|87300.2|87250.2|87265.7|87215.7|1034
1649100900000|2022-04-04 19:35:00|87268|87218|87288.8|87238.8|87292.6|87242.6|87263|87213|1199
1649101200000|2022-04-04 19:40:00|87288.9|87238.9|87216.5|87166.5|87301.1|87245|87170.9|87092.2|1220
1649101500000|2022-04-04 19:45:00|87216.6|87166.6|87222.5|87172.5|87234.7|87184.7|87192.8|87154.1|1127
1649101800000|2022-04-04 19:50:00|87222.2|87172.2|87205.1|87155.1|87240|87190|87201.5|87151.5|1155
1649102100000|2022-04-04 19:55:00|87205.7|87155.7|87210.3|87160.3|87234.8|87184.8|87188.4|87145.2|1039
1649102400000|2022-04-04 20:00:00|87211|87161|87218.2|87168.2|87233.9|87183.9|87182.1|87132.1|901
1649102700000|2022-04-04 20:05:00|87218.5|87168.5|87234.9|87184.9|87244.7|87194.7|87215.9|87165.9|416
1649103000000|2022-04-04 20:10:00|87235.2|87185.2|87227.7|87177.7|87246.6|87196.6|87226.7|87176.7|402
1649103300000|2022-04-04 20:15:00|87228.4|87178.4|87225.8|87175.8|87230.9|87180.9|87216.5|87166.5|437
1649103600000|2022-04-04 20:20:00|87224.9|87174.9|87220.7|87170.7|87234.6|87184.6|87215.2|87165.2|289
1649103900000|2022-04-04 20:25:00|87222.8|87172.8|87208.1|87158.1|87227.6|87177.6|87207|87157|518
1649104200000|2022-04-04 20:30:00|87206.8|87156.8|87209|87159|87221.7|87171.7|87206.8|87156.8|493
1649104500000|2022-04-04 20:35:00|87208.3|87158.3|87206|87156|87213.8|87163.8|87201.8|87151.8|322
1649104800000|2022-04-04 20:40:00|87205.6|87155.6|87201.6|87151.6|87211.2|87161.2|87187.7|87137.7|528
1649105100000|2022-04-04 20:45:00|87200.6|87150.6|87239.7|87189.7|87250|87200|87200.6|87150.6|551
1649105400000|2022-04-04 20:50:00|87239|87189|87204.5|87154.5|87273.4|87189|87197|87112.8|736
1649105700000|2022-04-04 20:55:00|87204.6|87154.6|87281.5|87101.1|87303.9|87162.4|87172.4|87044.7|863
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87394.4|87194.4|87398.7|87198.7|87287.9|87087.9|55
1649106300000|2022-04-04 21:05:00|87396.4|87196.4|87376.6|87176.6|87396.4|87196.4|87362.2|87162.2|193
1649106600000|2022-04-04 21:10:00|87374.1|87174.1|87374.5|87174.5|87472.3|87272.3|87281.9|87081.9|182
1649106900000|2022-04-04 21:15:00|87370.6|87170.6|87377.4|87177.4|87394.3|87194.3|87354.7|87154.7|199
1649107200000|2022-04-04 21:20:00|87373.3|87173.3|87384.7|87184.7|87403|87203|87342.9|87142.9|144
1649107500000|2022-04-04 21:25:00|87383.3|87183.3|87370|87170|87409.1|87209.1|87348.9|87148.9|119
1649107800000|2022-04-04 21:30:00|87370.6|87170.6|87409.4|87209.4|87427.2|87227.2|87368.4|87168.4|209
1649108100000|2022-04-04 21:35:00|87417.5|87217.5|87393.1|87193.1|87454|87254|87364.5|87164.5|92
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87221|87021|87262.2|87062.2|87171.5|86971.5|344
1649109900000|2022-04-04 22:05:00|87220.2|87020.2|87175.7|86975.7|87260.8|87060.8|87157.5|86957.5|434
1649110200000|2022-04-04 22:10:00|87173|86973|87176.1|86976.1|87221.2|87021.2|87164|86964|557
1649110500000|2022-04-04 22:15:00|87174|86974|87148.8|86948.8|87202.7|87002.7|87147.7|86947.7|655
1649110800000|2022-04-04 22:20:00|87149.9|86949.9|87207.5|87007.5|87207.5|87007.5|87149.4|86949.4|662
1649111100000|2022-04-04 22:25:00|87201.8|87001.8|87183.1|86983.1|87215.1|87015.1|87183.1|86983.1|662
1649111400000|2022-04-04 22:30:00|87184.6|86984.6|87208.5|87019|87217.5|87043.4|87177.4|86977.4|555
1649111700000|2022-04-04 22:35:00|87210.6|87017.6|87213.2|87080.8|87232.3|87130.4|87178.3|87016.4|418
1649112000000|2022-04-04 22:40:00|87217.9|87086.1|87209.7|87076.3|87219.5|87124.4|87173.4|87065.2|407
1649112300000|2022-04-04 22:45:00|87214.1|87068.1|87215.4|87074.2|87221.6|87086.2|87207.8|87068.1|400
1649112600000|2022-04-04 22:50:00|87212.4|87074.5|87215.6|87081.7|87217|87129.6|87173.6|87070|350
1649112900000|2022-04-04 22:55:00|87214.8|87082.4|87220.4|87088.6|87233.8|87134.8|87177.1|87072.4|456
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87214|87083.1|87225.3|87126.1|87171.8|87071.8|438
1649113500000|2022-04-04 23:05:00|87213.5|87081.2|87222.9|87088|87233.5|87134.7|87178.7|87075.4|648
1649113800000|2022-04-04 23:10:00|87222.4|87088.6|87217.9|87089.9|87240|87137.5|87178.7|87083.1|723
1649114100000|2022-04-04 23:15:00|87181.3|87131.3|87177.6|87127.6|87216.9|87136.9|87170.8|87084.8|479
1649114400000|2022-04-04 23:20:00|87175|87125|87181.8|87131.8|87233.4|87139.4|87174.9|87087.8|558
1649114700000|2022-04-04 23:25:00|87181.9|87131.9|87183.9|87133.9|87229.7|87139.2|87179.2|87092.7|476
1649115000000|2022-04-04 23:30:00|87182.9|87132.9|87162.3|87112.3|87208.6|87134.1|87158.9|87082|495
1649115300000|2022-04-04 23:35:00|87161.9|87111.9|87152.2|87102.2|87168.2|87118.2|87151.6|87101.6|474
1649115600000|2022-04-04 23:40:00|87151.7|87101.7|87160.4|87110.4|87169.2|87119.2|87150.7|87100.7|514
1649115900000|2022-04-04 23:45:00|87160.3|87110.3|87169.8|87119.8|87205|87126.4|87154.5|87079.9|694
1649116200000|2022-04-04 23:50:00|87170.2|87120.2|87179.1|87129.1|87184|87134|87162.5|87112.5|799
1649116500000|2022-04-04 23:55:00|87179.2|87129.2|87175.1|87125.1|87185.7|87135.7|87165.5|87115.5|763
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87190.2|87063.2|87203.8|87130.5|87142.2|87061.9|1212
1649117100000|2022-04-05 00:05:00|87191.5|87063.8|87195.8|87055.3|87202.9|87104.1|87134.2|87044.3|896
1649117400000|2022-04-05 00:10:00|87195.3|87054.8|87197.8|87052.7|87206.7|87092.9|87129.9|87045.1|779
1649117700000|2022-04-05 00:15:00|87197.9|87052.9|87194.2|87046.4|87219|87095.1|87141.7|87040.1|966
1649118000000|2022-04-05 00:20:00|87194.6|87046.8|87202.7|87062.4|87216|87101.6|87150.4|87043.3|950
1649118300000|2022-04-05 00:25:00|87202.5|87062.2|87204.1|87073.2|87216.1|87114.1|87149.8|87053.3|1123
1649118600000|2022-04-05 00:30:00|87203.1|87073.4|87159|87109|87212.3|87113.8|87148.8|87069.7|817
1649118900000|2022-04-05 00:35:00|87159.9|87109.9|87155.8|87105.8|87162|87112|87149.2|87099.2|653
1649119200000|2022-04-05 00:40:00|87155.5|87105.5|87183.7|87058.2|87196.3|87105.9|87136.1|87051.2|821
1649119500000|2022-04-05 00:45:00|87188.1|87057|87175.3|87053.9|87192.2|87103.7|87131.5|87038.9|1633
1649119800000|2022-04-05 00:50:00|87176.8|87055.6|87162.7|87112.7|87201.8|87129.5|87119|87050.6|1297
1649120100000|2022-04-05 00:55:00|87163.3|87113.3|87158|87108|87173.6|87123.6|87153.3|87103.3|979
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87179|87129|87179.9|87129.9|87151|87101|901
1649120700000|2022-04-05 01:05:00|87178.7|87128.7|87196.9|87146.9|87202.9|87152.9|87176.9|87126.9|672
1649121000000|2022-04-05 01:10:00|87196.7|87146.7|87208.2|87158.2|87210.8|87160.8|87191.4|87141.4|605
1649121300000|2022-04-05 01:15:00|87208.5|87158.5|87208.3|87158.3|87215.2|87165.2|87200.9|87150.9|614
1649121600000|2022-04-05 01:20:00|87208.1|87158.1|87201.9|87151.9|87211.6|87161.6|87196.9|87146.9|645
1649121900000|2022-04-05 01:25:00|87202.3|87152.3|87201.9|87151.9|87213.4|87163.4|87190.4|87140.4|566
1649122200000|2022-04-05 01:30:00|87202|87152|87200|87150|87217.6|87167.6|87190.5|87140.5|754
1649122500000|2022-04-05 01:35:00|87199.3|87149.3|87225.8|87175.8|87233.6|87183.6|87199.3|87149.3|866
1649122800000|2022-04-05 01:40:00|87226.1|87176.1|87231.1|87181.1|87238|87188|87216.6|87166.6|1017
1649123100000|2022-04-05 01:45:00|87236.1|87186.1|87244.4|87194.4|87247.6|87197.6|87229.5|87179.5|983
1649123400000|2022-04-05 01:50:00|87244.7|87194.7|87240.4|87190.4|87249.6|87199.6|87233.3|87183.3|712
1649123700000|2022-04-05 01:55:00|87240.3|87190.3|87232.9|87182.9|87245.8|87195.8|87217.4|87167.4|823
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87198.4|87148.4|87233.7|87183.7|87194.6|87144.6|830
1649124300000|2022-04-05 02:05:00|87200|87150|87203.7|87153.7|87207.1|87157.1|87193.6|87143.6|795
1649124600000|2022-04-05 02:10:00|87204.1|87154.1|87210.2|87160.2|87223.9|87173.9|87197.5|87147.5|850
1649124900000|2022-04-05 02:15:00|87210|87160|87204|87154|87215.9|87165.9|87198.1|87148.1|698
1649125200000|2022-04-05 02:20:00|87204.1|87154.1|87206.5|87156.5|87216.1|87166.1|87200.2|87150.2|885
1649125500000|2022-04-05 02:25:00|87206.8|87156.8|87219.5|87169.5|87221.8|87171.8|87198.6|87148.6|523
1649125800000|2022-04-05 02:30:00|87218.4|87168.4|87220.6|87170.6|87227.7|87177.7|87207|87157|684
1649126100000|2022-04-05 02:35:00|87220.9|87170.9|87233|87183|87241.1|87191.1|87215.2|87165.2|714
1649126400000|2022-04-05 02:40:00|87233.5|87183.5|87239.4|87189.4|87243.5|87193.5|87229.4|87179.4|607
1649126700000|2022-04-05 02:45:00|87239.3|87189.3|87274.5|87224.5|87310.4|87231.2|87232.7|87170.2|738
1649127000000|2022-04-05 02:50:00|87274.8|87224.8|87259.8|87209.8|87283.8|87233.8|87245.6|87195.6|692
1649127300000|2022-04-05 02:55:00|87256.8|87206.8|87241.6|87191.6|87291|87241|87235.7|87185.7|790
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87230.8|87180.8|87246.5|87196.5|87230.6|87180.6|641
1649127900000|2022-04-05 03:05:00|87231.2|87181.2|87231.2|87181.2|87240.9|87190.9|87223.1|87173.1|704
1649128200000|2022-04-05 03:10:00|87230.7|87180.7|87231.7|87181.7|87235.8|87185.8|87224.9|87174.9|662
1649128500000|2022-04-05 03:15:00|87231.8|87181.8|87236.1|87186.1|87236.8|87186.8|87222.7|87172.7|595
1649128800000|2022-04-05 03:20:00|87237.7|87187.7|87229.7|87179.7|87237.7|87187.7|87223.6|87173.6|845
1649129100000|2022-04-05 03:25:00|87229.4|87179.4|87237.5|87187.5|87241.3|87191.3|87228.4|87178.4|516
1649129400000|2022-04-05 03:30:00|87239|87189|87239.6|87189.6|87246.8|87196.8|87230.8|87180.8|745
1649129700000|2022-04-05 03:35:00|87239.2|87189.2|87244|87194|87246.7|87196.7|87231.9|87181.9|794
1649130000000|2022-04-05 03:40:00|87246.5|87196.5|87239.4|87189.4|87251.6|87201.6|87237.7|87187.7|619
1649130300000|2022-04-05 03:45:00|87239.2|87189.2|87235.7|87185.7|87250.7|87200.7|87233.6|87183.6|797
1649130600000|2022-04-05 03:50:00|87235.8|87185.8|87250.5|87200.5|87260.4|87210.4|87235.8|87185.8|682
1649130900000|2022-04-05 03:55:00|87249.6|87199.6|87223.9|87173.9|87253.8|87203.8|87218.2|87168.2|664
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87237.2|87187.2|87245.8|87195.8|87219|87169|681
1649131500000|2022-04-05 04:05:00|87237.9|87187.9|87319.6|87269.6|87338.3|87288.3|87225.6|87175.6|955
1649131800000|2022-04-05 04:10:00|87319.5|87269.5|87314.1|87264.1|87338.5|87288.5|87275.2|87225.2|901
1649132100000|2022-04-05 04:15:00|87314.4|87264.4|87392.1|87342.1|87412.7|87362.7|87309.8|87259.8|1043
1649132400000|2022-04-05 04:20:00|87392.3|87342.3|87388.4|87338.4|87399.8|87349.8|87380.5|87330.5|911
1649132700000|2022-04-05 04:25:00|87388|87338|87389.8|87339.8|87401.8|87351.8|87379|87329|762
1649133000000|2022-04-05 04:30:00|87389.6|87339.6|87288.6|87238.6|87394.2|87344.2|87281.1|87231.1|1521
1649133300000|2022-04-05 04:35:00|87289.4|87239.4|87266.6|87216.6|87333.8|87283.8|87252.9|87202.9|1347
1649133600000|2022-04-05 04:40:00|87266.5|87216.5|87261.4|87211.4|87272.6|87222.6|87216.3|87166.3|1160
1649133900000|2022-04-05 04:45:00|87262.8|87212.8|87244.7|87194.7|87277.3|87227.3|87225.3|87175.3|1094
1649134200000|2022-04-05 04:50:00|87247.5|87197.5|87270.6|87220.6|87275.4|87225.4|87232.2|87182.2|1010
1649134500000|2022-04-05 04:55:00|87269.7|87219.7|87256.2|87206.2|87279|87229|87250.6|87200.6|1078
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87261.1|87211.1|87274|87224|87250.6|87200.6|1122
1649135100000|2022-04-05 05:05:00|87263.5|87213.5|87258.5|87208.5|87280|87230|87257.1|87207.1|962
1649135400000|2022-04-05 05:10:00|87257.7|87207.7|87261.8|87211.8|87294.4|87244.4|87247.8|87197.8|1412
1649135700000|2022-04-05 05:15:00|87260.1|87210.1|87223.7|87173.7|87276.5|87226.5|87212.4|87162.4|1051
1649136000000|2022-04-05 05:20:00|87225.2|87175.2|87197.6|87147.6|87240.8|87190.8|87196.3|87146.3|786
1649136300000|2022-04-05 05:25:00|87197.5|87147.5|87122.2|87072.2|87202.5|87152.5|87103.4|87053.4|842
1649136600000|2022-04-05 05:30:00|87122|87072|87107|87057|87125.9|87075.9|87086.9|87036.9|923
1649136900000|2022-04-05 05:35:00|87106.3|87056.3|87072.9|87022.9|87107|87057|87070|87020|1006
1649137200000|2022-04-05 05:40:00|87072.4|87022.4|87049.6|86999.6|87081.3|87031.3|87015.9|86974.4|1123
1649137500000|2022-04-05 05:45:00|87049|86999|86999.3|86949.3|87070.2|87020.2|86983.5|86933.5|1241
1649137800000|2022-04-05 05:50:00|86999.1|86949.1|86994.2|86944.2|87002.4|86952.4|86990.1|86940.1|1116
1649138100000|2022-04-05 05:55:00|86994.5|86944.5|87015.7|86965.7|87015.7|86965.7|86982.3|86932.3|1042
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86994.9|86969.9|87057.2|87018.3|86982.5|86944.7|1312
1649138700000|2022-04-05 06:05:00|86995.2|86970.2|87008.3|86958.3|87023.5|86985.8|86991.9|86954|1005
1649139000000|2022-04-05 06:10:00|87008.1|86958.1|87049.7|86999.7|87049.8|87005.2|86979.7|86942.2|1015
1649139300000|2022-04-05 06:15:00|87049.9|86999.9|87027.3|86977.3|87050.8|87012|86995.3|86958.2|1188
1649139600000|2022-04-05 06:20:00|87014.1|86989.1|87047.8|86997.8|87056.3|87019.1|87014.1|86975.5|1151
1649139900000|2022-04-05 06:25:00|87047.3|86997.3|87056.5|87006.5|87208.4|87037.2|87015.8|86983|1070
1649140200000|2022-04-05 06:30:00|87057.2|87007.2|86922.7|86872.7|87065|87024.9|86919.1|86869.1|1207
1649140500000|2022-04-05 06:35:00|86923|86873|86886.8|86861.8|86928.5|86890.2|86871.9|86832.8|1506
1649140800000|2022-04-05 06:40:00|86886.1|86861.1|86880.8|86830.8|86910.3|86879|86855.6|86818|1365
1649141100000|2022-04-05 06:45:00|86880.4|86830.4|86862.6|86837.6|86907.5|86870.5|86846.6|86812.6|1547
1649141400000|2022-04-05 06:50:00|86862.4|86837.4|86872.3|86822.3|86921.4|86884.2|86835.3|86793.4|1605
1649141700000|2022-04-05 06:55:00|86872.4|86822.4|86936.6|86911.6|86948.9|86913.1|86865.5|86822.4|1501
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|86904.5|86879.5|86958.7|86924.2|86844.8|86805.3|1795
1649142300000|2022-04-05 07:05:00|86918.5|86868.5|86926.1|86901.1|86942.9|86912.6|86873.3|86838.3|1512
1649142600000|2022-04-05 07:10:00|86926.3|86901.3|87030|86980|87032.8|86993.7|86926.3|86899|1707
1649142900000|2022-04-05 07:15:00|87028.7|86978.7|86971.4|86921.4|87048.9|87020.3|86950.7|86914.5|1693
1649143200000|2022-04-05 07:20:00|86971.6|86921.6|86956.6|86931.6|86999.6|86967.7|86950.5|86919.1|1530
1649143500000|2022-04-05 07:25:00|86956.8|86931.8|86894.1|86869.1|86961.5|86936.5|86837.6|86801|1504
1649143800000|2022-04-05 07:30:00|86894.9|86869.9|86993.1|86943.1|87001.9|86965.4|86889.1|86864.1|1738
1649144100000|2022-04-05 07:35:00|86992.2|86942.2|87036.4|87011.4|87062.3|87028.5|86945.8|86920.8|1658
1649144400000|2022-04-05 07:40:00|87037.7|87012.7|87069.9|87044.9|87127.6|87078|87033.8|87008.8|1583
1649144700000|2022-04-05 07:45:00|87069.8|87044.8|87059|87009|87102.4|87068|87052.3|87008.7|1410
1649145000000|2022-04-05 07:50:00|87060.5|87010.5|87056.4|87006.4|87098|87063.2|87031.6|87000.4|1443
1649145300000|2022-04-05 07:55:00|87054.2|87004.2|87049|87024|87078.9|87036.2|87016|86987|1462
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87072.9|87047.9|87114|87088.7|87050.2|87011.5|1625
1649145900000|2022-04-05 08:05:00|87072.6|87047.6|87103.8|87078.8|87120.1|87088.8|87061.5|87025.1|1620
1649146200000|2022-04-05 08:10:00|87104.4|87079.4|87081.8|87056.8|87113.5|87088.5|87069.2|87035.7|1703
1649146500000|2022-04-05 08:15:00|87081.7|87056.7|87109.6|87084.6|87123.4|87090.8|87081.7|87046.2|1427
1649146800000|2022-04-05 08:20:00|87111.3|87086.3|87109.1|87084.1|87124.5|87086.6|87066.8|87040|1591
1649147100000|2022-04-05 08:25:00|87109.5|87084.5|87126.6|87101.6|87142|87109.9|87099.7|87065.6|1783
1649147400000|2022-04-05 08:30:00|87125|87100|87287.8|87237.8|87298.8|87261.5|87106.6|87076.6|1976
1649147700000|2022-04-05 08:35:00|87290|87240|87214.9|87189.9|87293|87253.8|87214.1|87182.5|1484
1649148000000|2022-04-05 08:40:00|87215.5|87190.5|87193.8|87168.8|87236|87204.2|87188.5|87163.5|1594
1649148300000|2022-04-05 08:45:00|87193.6|87168.6|87170.8|87145.8|87216.9|87191.9|87166.7|87141.7|1464
1649148600000|2022-04-05 08:50:00|87170.7|87145.7|87134.2|87109.2|87180.4|87155.4|87124.4|87099.4|1454
1649148900000|2022-04-05 08:55:00|87133.4|87108.4|87122.7|87097.7|87159.5|87129.6|87094.5|87069.5|1374
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87105.9|87080.9|87140.1|87106.1|87096.9|87071.9|1268
1649149500000|2022-04-05 09:05:00|87106|87081|87042.9|87017.9|87107.7|87082.7|87005.1|86970.8|1560
1649149800000|2022-04-05 09:10:00|87042.2|87017.2|87023.5|86998.5|87047|87022|87002.4|86971.2|1506
1649150100000|2022-04-05 09:15:00|87021.9|86996.9|87026.1|87001.1|87030|87005|87009.1|86984.1|1411
1649150400000|2022-04-05 09:20:00|87026.8|87001.8|87037.7|87012.7|87041.4|87016.4|87020.1|86995.1|1311
1649150700000|2022-04-05 09:25:00|87036.5|87011.5|87089.2|87064.2|87108.9|87074.2|87019.3|86994.3|1136
1649151000000|2022-04-05 09:30:00|87090.4|87065.4|87084.2|87059.2|87095.1|87068.2|87062.4|87037.4|1354
1649151300000|2022-04-05 09:35:00|87085|87060|87096.8|87071.8|87107.5|87078.7|87061.6|87036.6|1286
1649151600000|2022-04-05 09:40:00|87096.7|87071.7|87108.2|87083.2|87127.9|87095.5|87096.1|87066|1474
1649151900000|2022-04-05 09:45:00|87109.5|87084.5|87112.2|87087.2|87128.8|87094.3|87096.9|87067.5|1579
1649152200000|2022-04-05 09:50:00|87111.3|87086.3|87123.1|87098.1|87125.7|87100.7|87102.4|87077.4|1564
1649152500000|2022-04-05 09:55:00|87123|87098|87153.3|87128.3|87195.3|87161.6|87121.7|87096.7|1233
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87204.2|87179.2|87208.5|87183.5|87153.4|87128.4|1512
1649153100000|2022-04-05 10:05:00|87203.8|87178.8|87184.9|87159.9|87211.9|87180.2|87163.6|87126.3|1464
1649153400000|2022-04-05 10:10:00|87184.5|87159.5|87156.6|87131.6|87205.2|87167.3|87146.6|87110.7|1320
1649153700000|2022-04-05 10:15:00|87156.4|87131.4|87174.6|87149.6|87206.1|87169.6|87155.2|87126.9|1135
1649154000000|2022-04-05 10:20:00|87175.3|87150.3|87188.7|87163.7|87195.5|87170.5|87159.5|87134.5|1227
1649154300000|2022-04-05 10:25:00|87188.4|87163.4|87203.9|87178.9|87229.1|87181.1|87178.6|87153.6|1201
1649154600000|2022-04-05 10:30:00|87204.3|87179.3|87285.2|87260.2|87302|87277|87200|87175|1402
1649154900000|2022-04-05 10:35:00|87285.1|87260.1|87254.8|87229.8|87330.9|87296.3|87249.8|87213.2|1434
1649155200000|2022-04-05 10:40:00|87254.9|87229.9|87193.2|87168.2|87265.2|87240.2|87192.4|87167.2|1302
1649155500000|2022-04-05 10:45:00|87193.6|87168.6|87153.2|87128.2|87203.1|87178.1|87146.3|87116.2|1184
1649155800000|2022-04-05 10:50:00|87153.3|87128.3|87025.1|87000.1|87166.3|87134|87003|86978|1279
1649156100000|2022-04-05 10:55:00|87038.7|86988.7|87067|87042|87077.2|87042|86983.1|86958.1|1424
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87092.4|87067.4|87128.1|87103.1|87063.2|87028.8|1408
1649156700000|2022-04-05 11:05:00|87091.6|87066.6|87215.6|87190.6|87230.4|87194.6|87085.3|87060.3|1177
1649157000000|2022-04-05 11:10:00|87216.3|87191.3|87170.9|87145.9|87219.3|87194.3|87168.1|87143.1|1343
1649157300000|2022-04-05 11:15:00|87171.5|87146.5|87189.1|87164.1|87196.6|87171.6|87152.2|87127.2|1396
1649157600000|2022-04-05 11:20:00|87188.8|87163.8|87207.7|87182.7|87213.9|87188.9|87188|87163|1377
1649157900000|2022-04-05 11:25:00|87208.3|87183.3|87217.3|87192.3|87219.4|87194.4|87188.9|87163.9|1265
1649158200000|2022-04-05 11:30:00|87217.4|87192.4|87241.9|87216.9|87244.7|87217.5|87208.7|87183.7|1248
1649158500000|2022-04-05 11:35:00|87242.8|87217.8|87125.7|87100.7|87246.4|87221.4|87103.6|87071.7|1173
1649158800000|2022-04-05 11:40:00|87124.8|87099.8|87093.6|87068.6|87126.4|87101.4|87070|87030.8|1160
1649159100000|2022-04-05 11:45:00|87094|87069|87062.5|87037.5|87118.4|87082.6|87053.4|87016|1162
1649159400000|2022-04-05 11:50:00|87062.6|87037.6|87014.9|86989.9|87068.2|87043.2|86959.9|86928.6|1333
1649159700000|2022-04-05 11:55:00|87014.2|86989.2|87020.1|86995.1|87049.7|87016|86958.7|86933.7|1597
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|87003.1|86978.1|87078.1|87041.8|86997.3|86964.5|1352
1649160300000|2022-04-05 12:05:00|87002.7|86977.7|86983.8|86958.8|87016.4|86991.4|86964.7|86926.7|1189
1649160600000|2022-04-05 12:10:00|86983.7|86958.7|86979.5|86954.5|87005.4|86970|86932.1|86895.2|1065
1649160900000|2022-04-05 12:15:00|86979.6|86954.6|87037.9|87012.9|87053.9|87017.5|86979.6|86954.6|1098
1649161200000|2022-04-05 12:20:00|87037.3|87012.3|86929.1|86904.1|87081.4|87041.3|86909.1|86871.3|1487
1649161500000|2022-04-05 12:25:00|86929.3|86904.3|86913.9|86863.9|86969.5|86932.9|86912.5|86862.5|1405
1649161800000|2022-04-05 12:30:00|86913.6|86863.6|86951|86926|87006.8|86975.4|86911.9|86861.9|1348
1649162100000|2022-04-05 12:35:00|86950.8|86925.8|86986.1|86961.1|87003.5|86968.1|86950.5|86925.5|1432
1649162400000|2022-04-05 12:40:00|86986.6|86961.6|86899.7|86874.7|87005|86970.7|86893.3|86853|1444
1649162700000|2022-04-05 12:45:00|86899.6|86874.6|86832.2|86807.2|86932.3|86899.2|86829.5|86792.4|1275
1649163000000|2022-04-05 12:50:00|86831.7|86806.7|86841.1|86816.1|86857.5|86820.3|86810|86772.4|1426
1649163300000|2022-04-05 12:55:00|86841.5|86816.5|86786|86761|86841.5|86816.5|86735.3|86699.9|1690
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86782.8|86757.8|86842.6|86807.2|86771|86733.2|1308
1649163900000|2022-04-05 13:05:00|86782.9|86757.9|86766.3|86741.3|86809.9|86775.8|86743.7|86708.8|1474
1649164200000|2022-04-05 13:10:00|86766.4|86741.4|86796.7|86771.7|86829.6|86792.3|86693.4|86655|1627
1649164500000|2022-04-05 13:15:00|86796.8|86771.8|86806.6|86781.6|86833.7|86792.7|86787.1|86753.5|1279
1649164800000|2022-04-05 13:20:00|86806.9|86781.9|86808.4|86783.4|86834|86796.6|86785.4|86759.9|1174
1649165100000|2022-04-05 13:25:00|86809.1|86784.1|86897.8|86872.8|86935.8|86894.8|86801|86776|1311
1649165400000|2022-04-05 13:30:00|86897.9|86872.9|86730.3|86705.3|86906.9|86874.8|86729.3|86697|1771
1649165700000|2022-04-05 13:35:00|86746.7|86696.7|86718.9|86693.9|86775.1|86740.8|86698.1|86662.9|1728
1649166000000|2022-04-05 13:40:00|86718.8|86693.8|86733.7|86683.7|86734.2|86696.6|86701|86668.5|1169
1649166300000|2022-04-05 13:45:00|86733.3|86683.3|86719.6|86669.6|86742.4|86711.2|86677|86644.2|1469
1649166600000|2022-04-05 13:50:00|86719.7|86669.7|86729.3|86704.3|86731|86706|86692|86657|1622
1649166900000|2022-04-05 13:55:00|86728.4|86703.4|86688.5|86638.5|86728.9|86703.9|86651.5|86601.5|1469
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|86645.8|86620.8|86695.4|86654.7|86594.7|86569.1|1785
1649167500000|2022-04-05 14:05:00|86645.6|86620.6|86896.2|86846.2|86939.2|86896.1|86644.9|86619.9|2017
1649167800000|2022-04-05 14:10:00|86898|86848|86997.4|86947.4|87018|86968|86807.5|86769.9|2021
1649168100000|2022-04-05 14:15:00|86997.3|86947.3|87016.7|86966.7|87068.8|87018.8|86953.1|86916.2|1855
1649168400000|2022-04-05 14:20:00|87015.7|86965.7|87034.4|86984.4|87095.7|87039.7|86972.5|86921|2047
1649168700000|2022-04-05 14:25:00|87033.4|86983.4|86944.7|86894.7|87033.4|86983.4|86938.4|86894.1|1784
1649169000000|2022-04-05 14:30:00|86944.8|86894.8|86942.9|86892.9|86964.5|86903.6|86818.5|86779.4|1803
1649169300000|2022-04-05 14:35:00|86945|86895|86944.6|86894.6|86996.1|86959.5|86918.5|86882.4|1779
1649169600000|2022-04-05 14:40:00|86945.5|86895.5|87206.3|87156.3|87214.3|87164.3|86933.4|86894.5|1928
1649169900000|2022-04-05 14:45:00|87209.1|87159.1|87204.1|87179.1|87242.1|87198.6|87138.9|87101.1|2054
1649170200000|2022-04-05 14:50:00|87205.2|87180.2|87115.6|87090.6|87211.2|87184.8|87099.8|87069.1|2081
1649170500000|2022-04-05 14:55:00|87114.9|87089.9|87068.1|87043.1|87146|87117|87045.5|87012.8|1890
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87106.6|87056.6|87147.4|87106.9|87040.4|87000.7|1750
1649171100000|2022-04-05 15:05:00|87106.5|87056.5|87088.7|87063.7|87110.5|87067.2|87045.7|87006.6|1543
1649171400000|2022-04-05 15:10:00|87088.6|87063.6|87171.5|87121.5|87208.7|87172.2|87083.9|87044.6|1627
1649171700000|2022-04-05 15:15:00|87171.4|87121.4|87167.7|87142.7|87197.7|87160|87149.6|87113.1|1455
1649172000000|2022-04-05 15:20:00|87167.6|87142.6|87202.2|87177.2|87217.1|87179.4|87115.8|87078.6|1609
1649172300000|2022-04-05 15:25:00|87202.1|87177.1|87277.3|87227.3|87287.7|87237.7|87202.1|87162.4|1666
1649172600000|2022-04-05 15:30:00|87276.9|87226.9|87201.9|87151.9|87288.9|87238.9|87200.3|87150.3|1795
1649172900000|2022-04-05 15:35:00|87202.1|87152.1|87258.5|87208.5|87263.7|87213.7|87195.5|87145.5|1472
1649173200000|2022-04-05 15:40:00|87258.3|87208.3|87244|87194|87288.3|87242.4|87243.5|87193.5|1321
1649173500000|2022-04-05 15:45:00|87244.5|87194.5|87237.4|87187.4|87304.1|87254.1|87231.8|87181.8|1486
1649173800000|2022-04-05 15:50:00|87237.5|87187.5|87311.1|87261.1|87321.8|87281.9|87205.8|87162.7|1447
1649174100000|2022-04-05 15:55:00|87311|87261|87368.9|87343.9|87409|87367.8|87297.4|87255.9|1610
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87420.6|87370.6|87430.1|87382.3|87345.2|87295.2|1863
1649174700000|2022-04-05 16:05:00|87418.8|87368.8|87402.6|87377.6|87421.3|87383.9|87388.4|87349.8|1742
1649175000000|2022-04-05 16:10:00|87402|87377|87399.3|87374.3|87418|87382.9|87393.3|87352.7|1530
1649175300000|2022-04-05 16:15:00|87400|87375|87421.7|87396.7|87443.1|87407.2|87395.9|87357.6|1462
1649175600000|2022-04-05 16:20:00|87422.1|87397.1|87463.6|87413.6|87472.8|87434.9|87419.8|87382.3|1225
1649175900000|2022-04-05 16:25:00|87463.8|87413.8|87500.1|87450.1|87510.4|87463.2|87441.2|87406.6|1195
1649176200000|2022-04-05 16:30:00|87501.4|87451.4|87511.8|87461.8|87513.6|87473.9|87496.4|87450.9|1783
1649176500000|2022-04-05 16:35:00|87512.1|87462.1|87481.3|87431.3|87514.2|87472.3|87478.3|87428.3|1404
1649176800000|2022-04-05 16:40:00|87481.2|87431.2|87508.2|87458.2|87512.3|87462.3|87475.1|87425.1|1373
1649177100000|2022-04-05 16:45:00|87508.1|87458.1|87491.1|87466.1|87514.5|87473.4|87488.4|87450.7|1161
1649177400000|2022-04-05 16:50:00|87491|87466|87499.3|87449.3|87519.5|87480.6|87488|87445.4|1128
1649177700000|2022-04-05 16:55:00|87499.7|87449.7|87454.5|87429.5|87510|87470.8|87452.8|87412.1|1171
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87471.8|87421.8|87485.7|87443|87453.7|87408.1|1425
1649178300000|2022-04-05 17:05:00|87471.3|87421.3|87437.9|87387.9|87474.2|87424.2|87428.1|87379.1|1605
1649178600000|2022-04-05 17:10:00|87437.7|87387.7|87384.7|87334.7|87438.1|87388.1|87382.2|87332.2|1432
1649178900000|2022-04-05 17:15:00|87384.8|87334.8|87370.6|87320.6|87386|87336|87363.1|87313.1|1006
1649179200000|2022-04-05 17:20:00|87370.5|87320.5|87325|87300|87371.4|87334.3|87324|87292.4|781
1649179500000|2022-04-05 17:25:00|87324.8|87299.8|87327.3|87277.3|87336.6|87299.8|87300.4|87255.1|1069
1649179800000|2022-04-05 17:30:00|87327.1|87277.1|87359.7|87309.7|87374.9|87326|87324.4|87274.4|1235
1649180100000|2022-04-05 17:35:00|87358.4|87308.4|87355|87305|87360.1|87321.1|87327.1|87282.7|1025
1649180400000|2022-04-05 17:40:00|87355.1|87305.1|87429.6|87379.6|87448|87398|87353.9|87303.9|1344
1649180700000|2022-04-05 17:45:00|87429.9|87379.9|87461.6|87411.6|87490.7|87440.7|87428.8|87378.8|1158
1649181000000|2022-04-05 17:50:00|87461.3|87411.3|87473.4|87423.4|87476.2|87426.2|87442.5|87392.5|982
1649181300000|2022-04-05 17:55:00|87473.3|87423.3|87451.2|87401.2|87484.2|87434.2|87450.2|87400.2|960
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87440.9|87390.9|87456.4|87406.4|87405.3|87355.3|1239
1649181900000|2022-04-05 18:05:00|87440.7|87390.7|87455.7|87405.7|87458.1|87408.1|87440.6|87390.6|861
1649182200000|2022-04-05 18:10:00|87456.1|87406.1|87456.6|87406.6|87461.8|87422.8|87447.7|87399.4|830
1649182500000|2022-04-05 18:15:00|87456.4|87406.4|87457.6|87407.6|87470.7|87420.7|87450.6|87400.6|787
1649182800000|2022-04-05 18:20:00|87457.5|87407.5|87478|87428|87480.3|87430.3|87455.8|87405.8|749
1649183100000|2022-04-05 18:25:00|87478.2|87428.2|87523.2|87473.2|87535.8|87502.9|87465.5|87415.5|1068
1649183400000|2022-04-05 18:30:00|87523.3|87473.3|87553.6|87528.6|87568.5|87531.3|87513.9|87463.9|1074
1649183700000|2022-04-05 18:35:00|87553.4|87528.4|87542.5|87492.5|87558.7|87529.5|87519.3|87473.7|960
1649184000000|2022-04-05 18:40:00|87542.6|87492.6|87549.9|87499.9|87561.8|87516.2|87537.5|87487.5|1044
1649184300000|2022-04-05 18:45:00|87549.8|87499.8|87522.4|87472.4|87554.6|87504.6|87522.4|87472.4|894
1649184600000|2022-04-05 18:50:00|87522.5|87472.5|87517.4|87467.4|87531.8|87485.5|87509.3|87462.5|964
1649184900000|2022-04-05 18:55:00|87517.1|87467.1|87489.2|87464.2|87522.8|87478.6|87480.1|87430.1|1353
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87535.4|87485.4|87538.4|87500.7|87474.2|87438.1|1243
1649185500000|2022-04-05 19:05:00|87535.5|87485.5|87564.2|87514.2|87566.9|87528.6|87535.1|87485.1|1000
1649185800000|2022-04-05 19:10:00|87563.9|87513.9|87606.4|87556.4|87615.4|87565.4|87547.7|87509.9|1085
1649186100000|2022-04-05 19:15:00|87606.1|87556.1|87614|87564|87617.7|87579.7|87590.6|87554.2|1302
1649186400000|2022-04-05 19:20:00|87614.2|87564.2|87653.6|87603.6|87679.5|87629.5|87614|87564|1271
1649186700000|2022-04-05 19:25:00|87654.4|87604.4|87666.7|87616.7|87685.6|87635.6|87629.5|87579.5|1333
1649187000000|2022-04-05 19:30:00|87662.7|87612.7|87692|87642|87745|87695|87662.7|87612.7|954
1649187300000|2022-04-05 19:35:00|87691.9|87641.9|87673.2|87623.2|87699.2|87649.2|87671.4|87621.4|703
1649187600000|2022-04-05 19:40:00|87673.4|87623.4|87668.1|87618.1|87686.1|87636.1|87657.5|87607.5|969
1649187900000|2022-04-05 19:45:00|87668.2|87618.2|87686.1|87636.1|87689.9|87639.9|87665.9|87615.9|838
1649188200000|2022-04-05 19:50:00|87685.9|87635.9|87680|87630|87689|87639|87674.9|87624.9|871
1649188500000|2022-04-05 19:55:00|87680.1|87630.1|87617.8|87567.8|87680.4|87630.4|87615.6|87565.6|1037
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87566|87516|87623.5|87573.5|87562.5|87512.5|1231
1649189100000|2022-04-05 20:05:00|87565.9|87515.9|87600.2|87550.2|87607.7|87557.7|87550.2|87500.2|1106
1649189400000|2022-04-05 20:10:00|87599.8|87549.8|87618.6|87568.6|87636.6|87586.6|87599.1|87549.1|671
1649189700000|2022-04-05 20:15:00|87618.9|87568.9|87621.5|87571.5|87626.3|87576.3|87614|87564|556
1649190000000|2022-04-05 20:20:00|87621.7|87571.7|87619|87569|87627.7|87577.7|87616.4|87566.4|480
1649190300000|2022-04-05 20:25:00|87620.3|87570.3|87617.7|87567.7|87627.1|87577.1|87614.9|87564.9|429
1649190600000|2022-04-05 20:30:00|87621.4|87571.4|87620.6|87570.6|87625.9|87575.9|87610.7|87560.7|801
1649190900000|2022-04-05 20:35:00|87620.3|87570.3|87664.3|87614.3|87665.6|87615.6|87620.1|87570.1|520
1649191200000|2022-04-05 20:40:00|87664.5|87614.5|87663.6|87613.6|87666.6|87616.6|87653|87603|455
1649191500000|2022-04-05 20:45:00|87663.4|87613.4|87663.6|87613.6|87666|87617.6|87642.4|87592.4|336
1649191800000|2022-04-05 20:50:00|87665.7|87615.7|87657.3|87607.3|87665.7|87615.7|87651.2|87601.2|467
1649192100000|2022-04-05 20:55:00|87651.1|87601.1|87665.5|87475.4|87738.1|87601.1|87531.5|87331.5|713
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87672.9|87472.9|87731.6|87531.6|87670.8|87470.8|22
1649195700000|2022-04-05 21:55:00|87704|87504|87694.3|87494.3|87704|87504|87689.1|87489.1|5
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87709.4|87509.4|87715.8|87515.8|87670.6|87470.6|915
1649196300000|2022-04-05 22:05:00|87709.5|87509.5|87639.7|87439.7|87710.3|87510.3|87639.7|87439.7|309
1649197500000|2022-04-05 22:25:00|87744.9|87544.9|87747.2|87547.2|87751.9|87551.9|87709.2|87509.2|52
1649197800000|2022-04-05 22:30:00|87760|87560|87792.9|87592.9|87801.7|87601.7|87733|87533|440
1649198100000|2022-04-05 22:35:00|87797.3|87597.3|87814.4|87614.4|87830.4|87630.4|87765.6|87565.6|363
1649198400000|2022-04-05 22:40:00|87815.7|87615.7|87801.4|87601.4|87826.6|87626.6|87784.2|87584.2|335
1649198700000|2022-04-05 22:45:00|87802.9|87602.9|87805.6|87605.6|87832.3|87632.3|87775|87575|347
1649199000000|2022-04-05 22:50:00|87807.4|87607.4|87818.6|87618.6|87834.4|87634.4|87790.1|87590.1|382
1649199300000|2022-04-05 22:55:00|87817.3|87617.3|87795.5|87595.5|87821.5|87621.5|87781.4|87581.4|374
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87808.2|87608.2|87844.5|87644.5|87788.1|87588.1|645
1649199900000|2022-04-05 23:05:00|87808.3|87608.3|87791.6|87591.6|87822.2|87622.2|87791.5|87591.5|506
1649200200000|2022-04-05 23:10:00|87791.1|87591.1|87784.6|87588.8|87811.5|87611.5|87740|87583.3|449
1649200500000|2022-04-05 23:15:00|87787.3|87599|87762.9|87593|87799.2|87604.7|87745.1|87569.2|474
1649200800000|2022-04-05 23:20:00|87763.2|87595.6|87768.8|87603.6|87779.7|87612.3|87745.3|87574.3|528
1649201100000|2022-04-05 23:25:00|87768.4|87603|87775.3|87606.9|87777.6|87616.5|87739.2|87596.9|405
1649201400000|2022-04-05 23:30:00|87777.3|87606.2|87756.1|87600.7|87780.7|87612.4|87747.5|87585|395
1649201700000|2022-04-05 23:35:00|87756.8|87599.1|87760.4|87600.6|87770.8|87608|87750.4|87582.8|359
1649202000000|2022-04-05 23:40:00|87760.2|87601.9|87760|87599.2|87768.4|87612.8|87750|87588.2|457
1649202300000|2022-04-05 23:45:00|87760.5|87600.4|87762.3|87608.2|87766|87614.5|87748.2|87585.4|490
1649202600000|2022-04-05 23:50:00|87755.2|87600.7|87769.4|87611.3|87773.9|87616.7|87749.5|87589.8|581
1649202900000|2022-04-05 23:55:00|87768.8|87612.5|87773.9|87607.3|87776.8|87619.2|87753.5|87578.3|573
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87806.4|87625.6|87825.8|87644.2|87774.7|87609.3|1010
1649203500000|2022-04-06 00:05:00|87808.4|87626.5|87783.9|87613.4|87824.6|87648.3|87773|87613.4|826
1649203800000|2022-04-06 00:10:00|87784|87613.6|87791.2|87622|87798.4|87627.8|87757|87597.1|744
1649204100000|2022-04-06 00:15:00|87792|87622.5|87717.3|87585|87792.3|87625.2|87706.9|87545.5|872
1649204400000|2022-04-06 00:20:00|87717.9|87584.2|87712.1|87581.9|87727.1|87628.2|87653.6|87561.3|1080
1649204700000|2022-04-06 00:25:00|87712.2|87582.1|87703.5|87560.7|87722|87627.9|87654.4|87547.6|1114
1649205000000|2022-04-06 00:30:00|87703.9|87562.4|87710.4|87554.4|87727.8|87578.3|87680.8|87524.3|1049
1649205300000|2022-04-06 00:35:00|87710.6|87555.2|87695.4|87556.6|87710.6|87584.4|87634.4|87539.5|968
1649205600000|2022-04-06 00:40:00|87695.5|87556|87674|87523.5|87709.1|87592.2|87620.4|87452.1|913
1649205900000|2022-04-06 00:45:00|87674.6|87531.5|87695.5|87558.8|87703.6|87576.4|87624.3|87516.2|1193
1649206200000|2022-04-06 00:50:00|87695.4|87558.4|87756.7|87593.6|87797.5|87626.8|87637.3|87545.7|1064
1649206500000|2022-04-06 00:55:00|87757.2|87595.3|87761.4|87596.9|87784.6|87646.5|87696.5|87566.2|1094
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87788.3|87738.3|87827.8|87742|87721.6|87560.5|1151
1649207100000|2022-04-06 01:05:00|87788.2|87738.2|87779.8|87729.8|87824.4|87742.5|87765|87668.5|986
1649207400000|2022-04-06 01:10:00|87778.9|87728.9|87772.7|87722.7|87814.2|87764.2|87771.2|87721.2|1082
1649207700000|2022-04-06 01:15:00|87773.4|87723.4|87772.4|87722.4|87783.8|87733.8|87765.6|87715.6|1266
1649208000000|2022-04-06 01:20:00|87772.3|87722.3|87770.2|87720.2|87778.1|87728.1|87762.3|87712.3|957
1649208300000|2022-04-06 01:25:00|87769.7|87719.7|87756.4|87706.4|87773.2|87723.2|87748.9|87698.9|1100
1649208600000|2022-04-06 01:30:00|87758.6|87708.6|87762.8|87712.8|87765.4|87715.4|87739.5|87689.5|928
1649208900000|2022-04-06 01:35:00|87762.6|87712.6|87755.2|87705.2|87769.3|87719.3|87749.8|87699.8|1046
1649209200000|2022-04-06 01:40:00|87755.3|87705.3|87748.2|87698.2|87769.8|87719.8|87741.8|87691.8|994
1649209500000|2022-04-06 01:45:00|87748.7|87698.7|87757.6|87707.6|87780|87730|87745.1|87695.1|1001
1649209800000|2022-04-06 01:50:00|87757.8|87707.8|87762.4|87712.4|87766.1|87716.1|87732.3|87682.3|1027
1649210100000|2022-04-06 01:55:00|87762.7|87712.7|87781.6|87731.6|87795.5|87745.5|87757.2|87707.2|977
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87797.2|87747.2|87823.5|87749.1|87760.8|87697.7|1049
1649210700000|2022-04-06 02:05:00|87797.4|87747.4|87800.3|87750.3|88023.8|87896.9|87787.4|87698.1|1201
1649211000000|2022-04-06 02:10:00|87801.1|87751.1|87740.2|87690.2|87808.6|87758.6|87739.4|87689.4|948
1649211300000|2022-04-06 02:15:00|87742|87692|87725.9|87675.9|87747|87697|87714.5|87664.5|1035
1649211600000|2022-04-06 02:20:00|87725.2|87675.2|87718.2|87668.2|87731|87681|87715.2|87665.2|957
1649211900000|2022-04-06 02:25:00|87717.5|87667.5|87689.5|87639.5|87729.2|87679.2|87681.6|87631.6|1179
1649212200000|2022-04-06 02:30:00|87689.3|87639.3|87697.9|87647.9|87707.7|87657.7|87684.6|87634.6|927
1649212500000|2022-04-06 02:35:00|87697.6|87647.6|87698|87648|87705.5|87655.5|87693.1|87643.1|743
1649212800000|2022-04-06 02:40:00|87697.5|87647.5|87654.1|87604.1|87733.9|87650.9|87642.6|87574.8|1394
1649213100000|2022-04-06 02:45:00|87655.9|87605.9|87722|87604.9|87734.7|87624.6|87655.5|87567.5|1602
1649213400000|2022-04-06 02:50:00|87723.4|87606.3|87692.8|87642.8|87735.7|87651.1|87682|87589.6|1303
1649213700000|2022-04-06 02:55:00|87693|87643|87693.7|87643.7|87748.1|87656.4|87686.6|87602.8|1348
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87680.1|87630.1|87737.7|87651.6|87674.3|87593|1141
1649214300000|2022-04-06 03:05:00|87680|87630|87696.6|87646.6|87708.2|87658.2|87671.4|87621.4|1406
1649214600000|2022-04-06 03:10:00|87695.7|87645.7|87683.5|87633.5|87705.2|87655.2|87681.5|87631.5|1223
1649214900000|2022-04-06 03:15:00|87683.2|87633.2|87681.2|87631.2|87689.5|87639.5|87672.9|87622.9|1000
1649215200000|2022-04-06 03:20:00|87682.4|87632.4|87683.9|87633.9|87729.1|87647.5|87678.2|87600.6|995
1649215500000|2022-04-06 03:25:00|87683.5|87633.5|87689.5|87639.5|87689.8|87639.8|87677.6|87627.6|884
1649215800000|2022-04-06 03:30:00|87691.3|87641.3|87688.2|87638.2|87726|87643.3|87677.3|87594.1|897
1649216100000|2022-04-06 03:35:00|87687.9|87637.9|87710.5|87660.5|87752.2|87670.4|87678.6|87600.8|1006
1649216400000|2022-04-06 03:40:00|87708.2|87658.2|87696.8|87646.8|87714.3|87664.3|87692.8|87642.8|1051
1649216700000|2022-04-06 03:45:00|87696|87646|87691.2|87641.2|87750.6|87659.7|87687.9|87615.5|842
1649217000000|2022-04-06 03:50:00|87690.4|87640.4|87667.6|87617.6|87694|87644|87649.5|87599.5|1371
1649217300000|2022-04-06 03:55:00|87667.9|87617.9|87676|87626|87684.7|87634.7|87657.1|87607.1|1256
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87671.5|87621.5|87678.6|87628.6|87659.2|87609.2|815
1649217900000|2022-04-06 04:05:00|87671.7|87621.7|87671.6|87621.6|87712|87631.2|87651.5|87580.2|637
1649218200000|2022-04-06 04:10:00|87672.3|87622.3|87699.2|87649.2|87754|87658|87662.7|87577.1|973
1649218500000|2022-04-06 04:15:00|87700.3|87650.3|87691.2|87641.2|87701.3|87651.3|87679.7|87629.7|891
1649218800000|2022-04-06 04:20:00|87691.3|87641.3|87716.3|87666.3|87751.4|87666.4|87688.7|87622.5|839
1649219100000|2022-04-06 04:25:00|87716.5|87666.5|87715.7|87665.7|87757|87672.8|87703.2|87631.9|971
1649219400000|2022-04-06 04:30:00|87715.6|87665.6|87713.6|87663.6|87723.5|87673.5|87706.4|87656.4|822
1649219700000|2022-04-06 04:35:00|87714.2|87664.2|87718.6|87668.6|87723.2|87673.2|87709.5|87659.5|572
1649220000000|2022-04-06 04:40:00|87719.1|87669.1|87717.5|87667.5|87728.4|87678.4|87702.5|87652.5|647
1649220300000|2022-04-06 04:45:00|87717.7|87667.7|87707.1|87657.1|87718.9|87668.9|87703.9|87653.9|558
1649220600000|2022-04-06 04:50:00|87707.5|87657.5|87709.4|87659.4|87728.1|87678.1|87704.6|87654.6|594
1649220900000|2022-04-06 04:55:00|87709.7|87659.7|87638.1|87588.1|87710.1|87660.1|87636|87586|808
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|87576.9|87526.9|87637.2|87587.2|87575.8|87525.8|1303
1649221500000|2022-04-06 05:05:00|87576.8|87526.8|87724.4|87674.4|87748.3|87698.3|87569.5|87519.5|1489
1649221800000|2022-04-06 05:10:00|87724.5|87674.5|87645.3|87595.3|87744.2|87694.2|87584.3|87534.3|1413
1649222100000|2022-04-06 05:15:00|87645.5|87595.5|87650.7|87600.7|87655.9|87605.9|87609.9|87559.9|1101
1649222400000|2022-04-06 05:20:00|87651|87601|87655.2|87605.2|87872|87672|87644.3|87594.3|983
1649222700000|2022-04-06 05:25:00|87655|87605|87636.7|87586.7|87741.9|87691.9|87594.2|87544.2|1120
1649223000000|2022-04-06 05:30:00|87636.2|87586.2|87616.2|87566.2|87639.4|87589.4|87612.2|87562.2|714
1649223300000|2022-04-06 05:35:00|87616.3|87566.3|87623.5|87573.5|87624.8|87574.8|87611.3|87561.3|459
1649223600000|2022-04-06 05:40:00|87623.7|87573.7|87632.7|87582.7|87635.6|87585.6|87623.2|87573.2|535
1649223900000|2022-04-06 05:45:00|87633.5|87583.5|87655.6|87605.6|87658.9|87608.9|87630.4|87580.4|747
1649224200000|2022-04-06 05:50:00|87656.2|87606.2|87664.7|87614.7|87675.5|87625.5|87645.1|87595.1|949
1649224500000|2022-04-06 05:55:00|87664.8|87614.8|88069.4|87869.4|88135.2|87935.2|87664.6|87614.6|1216
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87802.5|87752.5|88317.1|88117.1|87743.7|87693.7|1620
1649225100000|2022-04-06 06:05:00|87802.8|87752.8|87982.4|87932.4|87982.7|87932.7|87799.3|87749.3|1710
1649225400000|2022-04-06 06:10:00|87982.1|87932.1|87833.8|87783.8|87986.4|87936.4|87824.6|87774.6|1768
1649225700000|2022-04-06 06:15:00|87834|87784|87826.5|87776.5|87860.4|87810.4|87810.1|87760.1|1835
1649226000000|2022-04-06 06:20:00|87826.1|87776.1|87807.4|87757.4|87829.6|87779.6|87795.8|87745.8|1429
1649226300000|2022-04-06 06:25:00|87807.6|87757.6|87789.3|87739.3|87848.4|87798.4|87782.9|87732.9|1475
1649226600000|2022-04-06 06:30:00|87789.8|87739.8|87814.4|87764.4|87868.2|87818.2|87764|87714|1723
1649226900000|2022-04-06 06:35:00|87815|87765|87792.8|87742.8|87848.4|87798.4|87786|87736|1441
1649227200000|2022-04-06 06:40:00|87792.6|87742.6|87732.6|87682.6|87795.1|87757.1|87707.7|87661.7|1418
1649227500000|2022-04-06 06:45:00|87732.7|87682.7|87694.4|87669.4|87742.1|87694.5|87692.9|87654.2|1171
1649227800000|2022-04-06 06:50:00|87694.7|87669.7|87745.5|87720.5|87758|87724|87688.6|87650.7|1184
1649228100000|2022-04-06 06:55:00|87746.9|87721.9|87840.8|87790.8|87847.7|87808.3|87738.2|87699|1402
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87757.2|87732.2|87841.2|87791.2|87681|87646.5|1916
1649228700000|2022-04-06 07:05:00|87757.3|87732.3|87750.8|87700.8|87826.9|87789.9|87736|87695.9|1514
1649229000000|2022-04-06 07:10:00|87750.4|87700.4|87675|87625|87755.4|87718|87603|87556.3|1770
1649229300000|2022-04-06 07:15:00|87675.8|87625.8|87619.4|87594.4|87677.6|87639.5|87592|87553.3|1726
1649229600000|2022-04-06 07:20:00|87620.5|87595.5|87726.3|87701.3|87738.5|87702.5|87596.8|87564.5|1724
1649229900000|2022-04-06 07:25:00|87726.2|87701.2|87677.9|87627.9|87744|87710.5|87639.6|87608|1738
1649230200000|2022-04-06 07:30:00|87665.3|87640.3|87794.2|87769.2|87821.4|87787|87663.7|87637.7|1744
1649230500000|2022-04-06 07:35:00|87794.3|87769.3|87735.4|87685.4|87811.1|87775.2|87691.6|87654|1732
1649230800000|2022-04-06 07:40:00|87735.6|87685.6|87636.6|87611.6|87737.1|87701.7|87575.3|87534.1|1791
1649231100000|2022-04-06 07:45:00|87636.7|87611.7|87562.4|87537.4|87686.2|87653.3|87515.3|87479.1|1668
1649231400000|2022-04-06 07:50:00|87562.6|87537.6|87668.4|87618.4|87675.3|87637|87559.1|87523|1604
1649231700000|2022-04-06 07:55:00|87668.2|87618.2|87660.2|87635.2|87738.1|87689.9|87643.2|87614.3|1833
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87665.7|87640.7|87755.2|87719.6|87652.9|87627.5|1650
1649232300000|2022-04-06 08:05:00|87666.2|87641.2|87690.2|87665.2|87698.1|87667.2|87657.7|87632.7|1446
1649232600000|2022-04-06 08:10:00|87691|87666|87777.9|87727.9|87784.1|87752.6|87677.7|87652.7|1481
1649232900000|2022-04-06 08:15:00|87777.4|87727.4|87781.5|87756.5|87794.6|87762|87701.1|87675.7|1753
1649233200000|2022-04-06 08:20:00|87781.1|87756.1|87788.4|87738.4|87829.8|87791.5|87736.2|87706.3|1531
1649233500000|2022-04-06 08:25:00|87788.7|87738.7|87785.1|87735.1|87816.9|87780.4|87760.5|87722.8|1770
1649233800000|2022-04-06 08:30:00|87785.3|87735.3|87830.9|87780.9|87834.9|87794.9|87735.4|87696.9|1938
1649234100000|2022-04-06 08:35:00|87831.2|87781.2|87781.4|87756.4|87836|87802.8|87777.1|87752.1|1674
1649234400000|2022-04-06 08:40:00|87780.8|87755.8|87795.2|87770.2|87809.3|87775.1|87745.5|87708.3|1720
1649234700000|2022-04-06 08:45:00|87795.6|87770.6|87787|87762|87820.8|87786.9|87760.3|87735.3|1754
1649235000000|2022-04-06 08:50:00|87787.5|87762.5|87668.7|87643.7|87798.9|87763.3|87633.2|87597.2|1638
1649235300000|2022-04-06 08:55:00|87669.6|87644.6|87695.6|87645.6|87707.6|87678.4|87609.8|87573.1|1649
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87645.5|87620.5|87702.6|87662.2|87634.2|87599.3|1641
1649235900000|2022-04-06 09:05:00|87658.1|87608.1|87603.3|87578.3|87683.3|87645.2|87593|87556.4|1530
1649236200000|2022-04-06 09:10:00|87602|87577|87637.6|87612.6|87689.8|87650.3|87582.6|87547.3|1637
1649236500000|2022-04-06 09:15:00|87636.1|87611.1|87602.2|87577.2|87658.8|87623|87600.4|87575.4|1626
1649236800000|2022-04-06 09:20:00|87602.5|87577.5|87603.8|87578.8|87646.1|87612.2|87593.5|87558.7|1688
1649237100000|2022-04-06 09:25:00|87604.2|87579.2|87633.8|87608.8|87664.7|87628.5|87588.6|87555.7|1344
1649237400000|2022-04-06 09:30:00|87634.5|87609.5|87533.3|87508.3|87636|87611|87531.9|87503.8|1511
1649237700000|2022-04-06 09:35:00|87533.6|87508.6|87568.3|87543.3|87578.3|87552.8|87511.2|87477.5|1512
1649238000000|2022-04-06 09:40:00|87567.9|87542.9|87553.6|87528.6|87581.8|87549.3|87522.6|87483.9|1505
1649238300000|2022-04-06 09:45:00|87555.6|87530.6|87585.9|87535.9|87596.8|87560.7|87537.3|87512.3|1514
1649238600000|2022-04-06 09:50:00|87584.5|87534.5|87606|87581|87630.5|87594.7|87574.2|87534.5|1452
1649238900000|2022-04-06 09:55:00|87606.2|87581.2|87546.2|87521.2|87615.8|87581.2|87537|87505.5|1523
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87555.7|87530.7|87603.2|87570.6|87538.9|87506.9|1474
1649239500000|2022-04-06 10:05:00|87555.6|87530.6|87588.3|87563.3|87630.8|87596.7|87530.5|87505.5|1244
1649239800000|2022-04-06 10:10:00|87596.2|87546.2|87639.4|87589.4|87653.4|87623.9|87514.9|87481.9|1379
1649240100000|2022-04-06 10:15:00|87627.4|87602.4|87619|87594|87649.5|87612.3|87598.2|87555.2|1510
1649240400000|2022-04-06 10:20:00|87618.1|87593.1|87687|87662|87693.4|87668.3|87614.8|87581.3|1447
1649240700000|2022-04-06 10:25:00|87686.9|87661.9|87655.7|87605.7|87687.9|87662.9|87589.6|87552.8|1390
1649241000000|2022-04-06 10:30:00|87656.2|87606.2|87607|87582|87670.2|87631.9|87606.2|87568.4|1123
1649241300000|2022-04-06 10:35:00|87606.9|87581.9|87635.4|87610.4|87640.7|87610.6|87574.2|87535.8|1233
1649241600000|2022-04-06 10:40:00|87637.4|87612.4|87647.4|87622.4|87663.3|87628.2|87616.1|87579.5|1446
1649241900000|2022-04-06 10:45:00|87647.3|87622.3|87612.8|87587.8|87676.9|87641.4|87609.3|87583.4|1443
1649242200000|2022-04-06 10:50:00|87612.1|87587.1|87611.3|87586.3|87632.9|87597.7|87590|87553.2|1456
1649242500000|2022-04-06 10:55:00|87611|87586|87501.5|87476.5|87628|87593.1|87493.5|87453.2|1783
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87523.1|87498.1|87541.4|87503.5|87465|87426.3|1612
1649243100000|2022-04-06 11:05:00|87521.9|87496.9|87559.9|87534.9|87573.9|87548.9|87521.9|87491.1|1281
1649243400000|2022-04-06 11:10:00|87559.8|87534.8|87617.6|87592.6|87627.6|87599.1|87553.7|87528.7|1279
1649243700000|2022-04-06 11:15:00|87614.2|87589.2|87603.6|87578.6|87637|87599.4|87577.1|87544.6|1391
1649244000000|2022-04-06 11:20:00|87603.1|87578.1|87591.7|87566.7|87647.8|87618|87588.3|87562.7|1491
1649244300000|2022-04-06 11:25:00|87591.2|87566.2|87601.3|87576.3|87610.8|87585.8|87565.2|87540.2|1264
1649244600000|2022-04-06 11:30:00|87601.5|87576.5|87486.3|87461.3|87603.9|87576.5|87481.5|87456.5|1448
1649244900000|2022-04-06 11:35:00|87486.1|87461.1|87446.2|87421.2|87490.6|87465.6|87444.1|87419.1|1458
1649245200000|2022-04-06 11:40:00|87446.8|87421.8|87472.8|87447.8|87486.7|87451.6|87434.3|87409.3|1358
1649245500000|2022-04-06 11:45:00|87472.5|87447.5|87468.8|87443.8|87534|87495.8|87457.7|87429.3|1347
1649245800000|2022-04-06 11:50:00|87469.6|87444.6|87465.3|87440.3|87507.4|87482.4|87463.6|87437.5|1507
1649246100000|2022-04-06 11:55:00|87464.3|87439.3|87440.9|87415.9|87483.6|87446.7|87417.7|87392.7|1820
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87367.7|87342.7|87441.6|87416.6|87354.5|87322.6|1706
1649246700000|2022-04-06 12:05:00|87367.3|87342.3|87412.6|87387.6|87453.2|87428.2|87356.8|87328.2|1689
1649247000000|2022-04-06 12:10:00|87410.4|87385.4|87474.6|87424.6|87475.6|87444|87389.9|87357.4|1458
1649247300000|2022-04-06 12:15:00|87474.8|87424.8|87374.2|87349.2|87474.8|87441.4|87361.1|87336.1|1471
1649247600000|2022-04-06 12:20:00|87374.1|87349.1|87304|87279|87380.4|87355.4|87298.1|87264|1435
1649247900000|2022-04-06 12:25:00|87304.4|87279.4|87348.3|87323.3|87361.4|87326.4|87303|87266.7|1555
1649248200000|2022-04-06 12:30:00|87347.9|87322.9|87328.5|87303.5|87380|87355|87314.4|87284.2|1524
1649248500000|2022-04-06 12:35:00|87328.6|87303.6|87294.2|87269.2|87349.2|87313.5|87281.3|87241.6|1429
1649248800000|2022-04-06 12:40:00|87294.4|87269.4|87351|87326|87368.2|87332.4|87271.7|87238.4|1660
1649249100000|2022-04-06 12:45:00|87350.5|87325.5|87377.9|87352.9|87419.7|87380.7|87336.1|87299|1843
1649249400000|2022-04-06 12:50:00|87379.6|87354.6|87414|87389|87432.6|87392|87374.5|87338.1|1481
1649249700000|2022-04-06 12:55:00|87414.5|87389.5|87365.6|87340.6|87440.3|87402.3|87339.8|87308.8|1675
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87365.1|87340.1|87396.7|87356.2|87338.9|87301.2|1602
1649250300000|2022-04-06 13:05:00|87364.5|87339.5|87379.6|87354.6|87404.3|87369|87360.5|87323.4|1690
1649250600000|2022-04-06 13:10:00|87377.9|87352.9|87405.4|87380.4|87432.8|87395.6|87368.3|87331.6|1426
1649250900000|2022-04-06 13:15:00|87405.2|87380.2|87425.1|87400.1|87442.3|87408.6|87363.1|87325.4|1454
1649251200000|2022-04-06 13:20:00|87438.8|87388.8|87404.8|87379.8|87438.8|87400.9|87365|87328.3|1469
1649251500000|2022-04-06 13:25:00|87405.4|87380.4|87455|87405|87459.7|87409.7|87378.9|87338.4|1506
1649251800000|2022-04-06 13:30:00|87459.3|87409.3|87455.1|87430.1|87489.3|87449.9|87376.2|87337.8|1758
1649252100000|2022-04-06 13:35:00|87456.4|87431.4|87500.3|87475.3|87515.8|87479.7|87442.7|87405|1717
1649252400000|2022-04-06 13:40:00|87500.5|87475.5|87566.2|87541.2|87590.9|87551.9|87495.1|87461.3|1575
1649252700000|2022-04-06 13:45:00|87565.6|87540.6|87565.4|87515.4|87625.6|87588.8|87544.6|87508.7|1734
1649253000000|2022-04-06 13:50:00|87565.2|87515.2|87602|87552|87619|87569|87540|87496.9|1789
1649253300000|2022-04-06 13:55:00|87601.8|87551.8|87681.4|87631.4|87691.3|87641.3|87560|87510|1782
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87716.8|87691.8|87728.7|87691.8|87653|87617|1915
1649253900000|2022-04-06 14:05:00|87716.1|87691.1|87698.7|87673.7|87745.6|87703.8|87689.6|87645|1676
1649254200000|2022-04-06 14:10:00|87698.9|87673.9|87630.7|87580.7|87715.1|87683.1|87592.9|87542.9|1773
1649254500000|2022-04-06 14:15:00|87630.5|87580.5|87611.2|87561.2|87633.4|87583.4|87569.6|87526.7|1773
1649254800000|2022-04-06 14:20:00|87611.3|87561.3|87576.2|87551.2|87612.3|87572|87544|87504.7|1719
1649255100000|2022-04-06 14:25:00|87576.4|87551.4|87600.6|87550.6|87626.6|87589.6|87550.3|87513.9|1741
1649255400000|2022-04-06 14:30:00|87606.8|87556.8|87584.2|87559.2|87651.2|87613.8|87581.5|87546.5|1821
1649255700000|2022-04-06 14:35:00|87584|87559|87574.2|87549.2|87630.1|87592.1|87530.7|87494.4|1949
1649256000000|2022-04-06 14:40:00|87572.1|87547.1|87615.5|87565.5|87622.1|87580.8|87543.5|87503.4|1948
1649256300000|2022-04-06 14:45:00|87614.9|87564.9|87668.2|87618.2|87693.8|87650.6|87582.3|87544.1|1915
1649256600000|2022-04-06 14:50:00|87668.3|87618.3|87627.9|87602.9|87681.6|87649.7|87625.2|87590.8|1744
1649256900000|2022-04-06 14:55:00|87626.2|87601.2|87605.3|87580.3|87664.4|87633.8|87577.2|87552.2|1893
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87582.8|87557.8|87645.4|87610|87557.3|87520|1816
1649257500000|2022-04-06 15:05:00|87577.2|87552.2|87629.5|87604.5|87634.5|87609.5|87568.6|87543.6|1468
1649257800000|2022-04-06 15:10:00|87630|87605|87625.3|87600.3|87655.2|87619|87608.5|87571.9|1341
1649258100000|2022-04-06 15:15:00|87624.6|87599.6|87701.3|87676.3|87738|87703.6|87623.9|87590.7|1400
1649258400000|2022-04-06 15:20:00|87701.1|87676.1|87715.1|87690.1|87746.8|87711.5|87697.1|87668.7|1204
1649258700000|2022-04-06 15:25:00|87716.4|87691.4|87759|87709|87775|87736.7|87713.6|87684.9|1235
1649259000000|2022-04-06 15:30:00|87759.3|87709.3|87807.3|87782.3|87843.8|87793.8|87745.5|87708|1223
1649259300000|2022-04-06 15:35:00|87808.8|87783.8|87825.2|87800.2|87839|87802.9|87798.1|87759.6|1340
1649259600000|2022-04-06 15:40:00|87824.5|87799.5|87818.3|87793.3|87852.3|87806.7|87814.2|87778.1|1202
1649259900000|2022-04-06 15:45:00|87818.2|87793.2|87785.6|87735.6|87833.7|87798.5|87756.6|87717.9|1154
1649260200000|2022-04-06 15:50:00|87785.5|87735.5|87729.6|87679.6|87813.5|87776.2|87707.4|87661.5|1436
1649260500000|2022-04-06 15:55:00|87729.4|87679.4|87708.9|87658.9|87756|87706|87698.6|87652.9|1298
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87645.2|87595.2|87710.9|87660.9|87629.3|87579.3|1244
1649261100000|2022-04-06 16:05:00|87646.2|87596.2|87676.9|87626.9|87693.8|87643.8|87635.6|87585.6|1215
1649261400000|2022-04-06 16:10:00|87676.7|87626.7|87825.7|87775.7|87831|87781|87671|87621|1469
1649261700000|2022-04-06 16:15:00|87826.5|87776.5|87811.5|87761.5|87831.6|87781.6|87785.5|87753.6|1052
1649262000000|2022-04-06 16:20:00|87811.6|87761.6|87817.2|87767.2|87834.6|87784.6|87802.3|87761.6|1061
1649262300000|2022-04-06 16:25:00|87817.4|87767.4|87822.5|87772.5|87829.8|87782.7|87793.1|87754.4|1016
1649262600000|2022-04-06 16:30:00|87823.3|87773.3|87832.2|87782.2|87834.1|87784.1|87804.5|87763.9|882
1649262900000|2022-04-06 16:35:00|87831.8|87781.8|87823.9|87773.9|87831.9|87781.9|87805.6|87755.6|871
1649263200000|2022-04-06 16:40:00|87823.4|87773.4|87827.4|87777.4|87832.1|87782.1|87811.7|87761.7|938
1649263500000|2022-04-06 16:45:00|87827.7|87777.7|87825.9|87775.9|87834.4|87784.4|87820|87770|949
1649263800000|2022-04-06 16:50:00|87825.8|87775.8|87820.4|87770.4|87832.6|87782.6|87804.1|87754.1|981
1649264100000|2022-04-06 16:55:00|87822.1|87772.1|87823.5|87773.5|87846.9|87800.3|87785.5|87735.5|1356
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|87821.3|87771.3|87841|87791|87819.2|87769.2|1179
1649264700000|2022-04-06 17:05:00|87821.2|87771.2|87869.7|87819.7|87872.6|87822.7|87806.9|87768.6|1044
1649265000000|2022-04-06 17:10:00|87870|87820|87935.6|87910.6|87952.7|87914.8|87856.3|87806.3|1043
1649265300000|2022-04-06 17:15:00|87934.5|87909.5|88015.4|87965.4|88024.5|87988.1|87929.2|87896.6|1640
1649265600000|2022-04-06 17:20:00|88016.2|87966.2|87985.6|87935.6|88035.1|87996.6|87942.6|87892.6|1484
1649265900000|2022-04-06 17:25:00|87986|87936|87997.1|87947.1|88008.3|87967.6|87973|87932.4|1096
1649266200000|2022-04-06 17:30:00|87997.2|87947.2|87936.5|87886.5|88003.3|87953.3|87883.2|87833.2|1464
1649266500000|2022-04-06 17:35:00|87935.8|87885.8|87993|87943|88000.8|87950.8|87934.2|87884.2|971
1649266800000|2022-04-06 17:40:00|87993.5|87943.5|88013.5|87963.5|88021.2|87971.2|87978.6|87928.9|1057
1649267100000|2022-04-06 17:45:00|88013.6|87963.6|88035.5|87985.5|88044.3|87994.3|88012.1|87962.1|1116
1649267400000|2022-04-06 17:50:00|88035.6|87985.6|88007.1|87982.1|88040|87995.7|88001.7|87963.2|1065
1649267700000|2022-04-06 17:55:00|88006.7|87981.7|88048.6|87998.6|88058.9|88008.9|88003.3|87964.8|1431
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87928.2|87878.2|88068.6|88018.6|87783.6|87733.6|2273
1649268300000|2022-04-06 18:05:00|87922.7|87872.7|88210.1|88160.1|88246.4|88196.4|87911.6|87861.6|2250
1649268600000|2022-04-06 18:10:00|88210.7|88160.7|88204.8|88154.8|88316.5|88266.5|88184.5|88134.5|2116
1649268900000|2022-04-06 18:15:00|88208.2|88158.2|88305.4|88255.4|88340.9|88290.9|88206.5|88156.5|2001
1649269200000|2022-04-06 18:20:00|88306.8|88256.8|88300.2|88250.2|88306.8|88256.8|88187.4|88137.4|2080
1649269500000|2022-04-06 18:25:00|88301.4|88251.4|88243.6|88193.6|88305|88255|88186|88136|2044
1649269800000|2022-04-06 18:30:00|88243.1|88193.1|88084.2|88034.2|88276.3|88226.3|88045|87995|2015
1649270100000|2022-04-06 18:35:00|88084.7|88034.7|88252.8|88202.8|88253.9|88203.9|88084.7|88034.7|2034
1649270400000|2022-04-06 18:40:00|88253.8|88203.8|88175.9|88125.9|88275.6|88225.6|88167.8|88117.8|2006
1649270700000|2022-04-06 18:45:00|88176.5|88126.5|88121.8|88071.8|88177.5|88127.5|88072.3|88022.3|1948
1649271000000|2022-04-06 18:50:00|88122.1|88072.1|88042.6|87992.6|88277.9|88131.5|88012.7|87962.7|1973
1649271300000|2022-04-06 18:55:00|88042.4|87992.4|87956.6|87906.6|88047.8|87997.8|87922.5|87872.5|1926
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87927.7|87877.7|87953.7|87903.7|87891.8|87841.8|1744
1649271900000|2022-04-06 19:05:00|87927.6|87877.6|87973.2|87923.2|87978|87928|87898.7|87848.7|1598
1649272200000|2022-04-06 19:10:00|87972.8|87922.8|87976.9|87926.9|87987.6|87937.6|87921.5|87871.5|1575
1649272500000|2022-04-06 19:15:00|87978.4|87928.4|87983.4|87933.4|87984.8|87934.8|87955.1|87905.1|1462
1649272800000|2022-04-06 19:20:00|87983.1|87933.1|88000.7|87950.7|88081.9|88031.9|87976.8|87926.8|1456
1649273100000|2022-04-06 19:25:00|88001.1|87951.1|88019.5|87969.5|88020.1|87970.1|87983.7|87933.7|1351
1649273400000|2022-04-06 19:30:00|88021.5|87971.5|88008.2|87958.2|88027.9|87977.9|87989.8|87939.8|1243
1649273700000|2022-04-06 19:35:00|88008|87958|87976.8|87926.8|88025.3|87975.3|87960|87910|1409
1649274000000|2022-04-06 19:40:00|87976.4|87926.4|87963|87913|87996.1|87946.1|87955.8|87905.8|1318
1649274300000|2022-04-06 19:45:00|87963.3|87913.3|87949.6|87899.6|87978.1|87928.1|87945.7|87895.7|1134
1649274600000|2022-04-06 19:50:00|87950.7|87900.7|87997.2|87947.2|87998.2|87948.2|87944.8|87894.8|1087
1649274900000|2022-04-06 19:55:00|87996.5|87946.5|87977.7|87927.7|88000.4|87950.4|87962.9|87912.9|1198
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88048.3|87998.3|88051.5|88001.5|87970.5|87920.5|851
1649275500000|2022-04-06 20:05:00|88048.1|87998.1|88045.2|87995.2|88060.6|88010.6|88024.3|87985.2|587
1649275800000|2022-04-06 20:10:00|88044.3|87994.3|88072.5|88022.5|88074.9|88024.9|88043.4|87993.4|564
1649276100000|2022-04-06 20:15:00|88072.4|88022.4|88064.9|88014.9|88077.3|88027.3|88060.2|88010.2|619
1649276400000|2022-04-06 20:20:00|88066|88016|88062.3|88012.3|88077.4|88027.4|88053.1|88003.1|592
1649276700000|2022-04-06 20:25:00|88060.4|88010.4|88038.8|87988.8|88062.6|88012.6|88025.8|87975.8|642
1649277000000|2022-04-06 20:30:00|88038.7|87988.7|88041.7|87991.7|88048.3|87998.3|88037.7|87987.7|340
1649277300000|2022-04-06 20:35:00|88041.8|87991.8|88050|88000|88056.3|88006.3|88028.6|87987.6|240
1649277600000|2022-04-06 20:40:00|88050.3|88000.3|88053.6|88003.6|88060|88010|88036|87986|366
1649277900000|2022-04-06 20:45:00|88054.1|88004.1|88053.2|88003.2|88073.8|88023.8|88043.3|87993.3|473
1649278200000|2022-04-06 20:50:00|88053.7|88003.7|88059.1|88009.1|88065.9|88015.9|88048.6|87998.6|425
1649278500000|2022-04-06 20:55:00|88057.9|88007.9|88136.3|87936.3|88155.2|88007.9|88037.5|87837.5|756
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88052.5|87852.5|88123.2|87923.2|88040.6|87840.6|63
1649279100000|2022-04-06 21:05:00|88048.7|87848.7|88059.5|87859.5|88080.4|87880.4|88039.7|87839.7|81
1649279400000|2022-04-06 21:10:00|88064.1|87864.1|88074.8|87874.8|88153.7|87953.7|87991.9|87791.9|336
1649279700000|2022-04-06 21:15:00|88074.9|87874.9|88034.3|87834.3|88134.6|87934.6|88008|87808|276
1649280000000|2022-04-06 21:20:00|88034.2|87834.2|88038.7|87838.7|88102.8|87902.8|87990.2|87790.2|378
1649280300000|2022-04-06 21:25:00|88015.2|87815.2|88023.6|87823.6|88080.5|87880.5|87981.9|87781.9|256
1649280600000|2022-04-06 21:30:00|88024.1|87824.1|87999.5|87799.5|88080|87880|87973.3|87773.3|243
1649280900000|2022-04-06 21:35:00|88050.8|87850.8|88006.6|87806.6|88059.8|87859.8|87972.1|87772.1|199
1649281200000|2022-04-06 21:40:00|88008.3|87808.3|88007.1|87807.1|88050.7|87850.7|87976.8|87776.8|242
1649281500000|2022-04-06 21:45:00|88045.3|87845.3|88007.2|87807.2|88072.2|87872.2|87953.2|87753.2|262
1649281800000|2022-04-06 21:50:00|88005.6|87805.6|88018.8|87818.8|88062.3|87862.3|87992.6|87792.6|225
1649282100000|2022-04-06 21:55:00|88043.9|87843.9|88030.3|87830.3|88062.5|87862.5|88003.7|87803.7|275
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88022.3|87822.3|88062.4|87862.4|87991|87791|414
1649282700000|2022-04-06 22:05:00|88021.1|87821.1|88015.1|87815.1|88038.9|87838.9|88001.6|87801.6|688
1649283000000|2022-04-06 22:10:00|88015|87815|88023.7|87823.7|88033.6|87840.8|87998.7|87798.7|387
1649283300000|2022-04-06 22:15:00|88020.6|87820.6|88020.3|87844.9|88036.4|87857.7|88004|87804|394
1649283600000|2022-04-06 22:20:00|88020.8|87849.4|88032.8|87864.6|88046.3|87876.3|88006.7|87833|415
1649283900000|2022-04-06 22:25:00|88031.6|87866.7|88049.6|87885.6|88058.1|87903.7|88013.2|87860.1|531
1649284200000|2022-04-06 22:30:00|88045.4|87886.5|88029.7|87898.2|88055.8|87944|87968.1|87859.1|670
1649284500000|2022-04-06 22:35:00|88032|87896.3|88015|87887.1|88052.4|87949.5|87982|87865.9|374
1649284800000|2022-04-06 22:40:00|87977.3|87927.3|88025.6|87890.4|88044.6|87954.7|87975.4|87883.3|309
1649285100000|2022-04-06 22:45:00|88024.7|87890.7|88027.8|87889.2|88042.9|87951.4|87981|87883.6|679
1649285400000|2022-04-06 22:50:00|88026.7|87888.5|87981.3|87931.3|88037.1|87951.3|87974.3|87877.1|382
1649285700000|2022-04-06 22:55:00|87981.7|87931.7|88047.3|87899.4|88061.1|87944.3|87970.7|87880.5|488
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88000.6|87950.6|88056.1|87958.7|87989.5|87893.1|663
1649286300000|2022-04-06 23:05:00|88002.1|87952.1|88045.6|87918.6|88051.4|87961.9|87990.1|87902.5|482
1649286600000|2022-04-06 23:10:00|88048.8|87917.1|87985.4|87935.4|88054.9|87968.8|87978.4|87885.5|636
1649286900000|2022-04-06 23:15:00|87984.6|87934.6|87978.4|87928.4|88023.4|87952.2|87978.4|87894.4|466
1649287200000|2022-04-06 23:20:00|87976.8|87926.8|87987.1|87937.1|88020.7|87943.7|87976.8|87895.6|463
1649287500000|2022-04-06 23:25:00|87986.1|87936.1|87992.4|87942.4|88026.7|87946.6|87974.2|87900.5|490
1649287800000|2022-04-06 23:30:00|87991.2|87941.2|88003.7|87953.7|88007.4|87957.4|87983.5|87933.5|594
1649288100000|2022-04-06 23:35:00|88003.5|87953.5|88009.5|87959.5|88047.2|87960.3|87996|87917.6|499
1649288400000|2022-04-06 23:40:00|88008.8|87958.8|87994|87944|88012.1|87962.1|87993.1|87943.1|584
1649288700000|2022-04-06 23:45:00|87993.9|87943.9|87996.8|87946.8|88004.8|87954.8|87987|87937|690
1649289000000|2022-04-06 23:50:00|87997.8|87947.8|88001.4|87951.4|88003.4|87953.4|87984|87934|587
1649289300000|2022-04-06 23:55:00|88001.7|87951.7|88066.8|88016.8|88094.2|88022.8|87992.6|87920.3|766
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88046.6|87996.6|88094.7|88024|88042.2|87969.5|1290
1649289900000|2022-04-07 00:05:00|88046|87996|88036.9|87986.9|88050.9|88000.9|88028.4|87978.4|1142
1649290200000|2022-04-07 00:10:00|88036.8|87986.8|88091.6|88041.6|88134.5|88068.1|88020.7|87970.7|1356
1649290500000|2022-04-07 00:15:00|88091.2|88041.2|88093.3|88043.3|88121.3|88071.3|88077.7|88027.7|1205
1649290800000|2022-04-07 00:20:00|88093.6|88043.6|88101.4|88051.4|88104.8|88054.8|88080.7|88030.7|1152
1649291100000|2022-04-07 00:25:00|88101.3|88051.3|88105.5|88055.5|88125.3|88068.3|88083.9|87968.4|1175
1649291400000|2022-04-07 00:30:00|88105.4|88055.4|88114.6|88064.6|88124.5|88074.5|88076.5|88026.5|1113
1649291700000|2022-04-07 00:35:00|88111.3|88061.3|88097.4|88047.4|88114.9|88064.9|88086.3|88036.3|966
1649292000000|2022-04-07 00:40:00|88097.2|88047.2|88092.6|88042.6|88131.2|88081.2|88087.6|88037.6|1128
1649292300000|2022-04-07 00:45:00|88092.7|88042.7|88095.3|88045.3|88110.3|88060.3|88090|88040|849
1649292600000|2022-04-07 00:50:00|88094.7|88044.7|88055.3|88005.3|88124.1|88074.1|88053.7|88003.7|1250
1649292900000|2022-04-07 00:55:00|88055.5|88005.5|88036|87986|88058.5|88008.5|88020|87970|1377
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88026.8|87976.8|88054.1|88004.1|88011|87961|1279
1649293500000|2022-04-07 01:05:00|88029.7|87979.7|88015.5|87965.5|88033.4|87983.4|88013.2|87963.2|928
1649293800000|2022-04-07 01:10:00|88015.3|87965.3|88041.1|87991.1|88072.2|88022.2|88015|87965|1088
1649294100000|2022-04-07 01:15:00|88044.6|87994.6|88060.7|88010.7|88061|88011|88038.1|87988.1|823
1649294400000|2022-04-07 01:20:00|88059.7|88009.7|88070.9|88020.9|88080|88030|88055.4|88005.4|817
1649294700000|2022-04-07 01:25:00|88071.1|88021.1|88106.9|88056.9|88130.3|88080.3|88060.4|88010.4|1043
1649295000000|2022-04-07 01:30:00|88106|88056|88065.9|88015.9|88120.7|88070.7|88065.5|88015.5|1112
1649295300000|2022-04-07 01:35:00|88066.3|88016.3|88057.6|88007.6|88076|88026|88057|88007|998
1649295600000|2022-04-07 01:40:00|88057.1|88007.1|88054.6|88004.6|88067.9|88017.9|88044.6|87994.6|1137
1649295900000|2022-04-07 01:45:00|88052.3|88002.3|88046.3|87996.3|88052.3|88002.3|88014.9|87964.9|927
1649296200000|2022-04-07 01:50:00|88046.5|87996.5|88052.3|88002.3|88068.3|88018.3|88043.1|87993.1|890
1649296500000|2022-04-07 01:55:00|88052.4|88002.4|88049|87999|88059.5|88009.5|88047.8|87997.8|889
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88031.3|87981.3|88056|88006|88028.8|87978.8|843
1649297100000|2022-04-07 02:05:00|88032.7|87982.7|88048.9|87998.9|88050|88000|88022.6|87972.6|837
1649297400000|2022-04-07 02:10:00|88048.5|87998.5|88062.5|88012.5|88069.7|88019.7|88041.9|87991.9|862
1649297700000|2022-04-07 02:15:00|88063.3|88013.3|88061.7|88011.7|88077.4|88027.4|88060.8|88010.8|680
1649298000000|2022-04-07 02:20:00|88062.2|88012.2|88086.5|88036.5|88089.4|88039.4|88061.8|88011.8|874
1649298300000|2022-04-07 02:25:00|88086.3|88036.3|88076|88026|88087.4|88037.4|88064.4|88014.4|698
1649298600000|2022-04-07 02:30:00|88075.6|88025.6|88069|88019|88086.5|88036.5|88068|88018|767
1649298900000|2022-04-07 02:35:00|88069.2|88019.2|88062|88012|88086.1|88036.1|88056.2|88006.2|686
1649299200000|2022-04-07 02:40:00|88060.7|88010.7|88044.6|87994.6|88073.2|88023.2|88037.9|87987.9|629
1649299500000|2022-04-07 02:45:00|88044.2|87994.2|88069.6|88019.6|88070.9|88020.9|88041.8|87991.8|762
1649299800000|2022-04-07 02:50:00|88073.7|88023.7|88048.9|87998.9|88076.8|88026.8|88044|87994|729
1649300100000|2022-04-07 02:55:00|88049|87999|88023.8|87973.8|88053.1|88003.1|88022.5|87972.5|718
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88020.2|87970.2|88035|87985|88014|87964|754
1649300700000|2022-04-07 03:05:00|88020|87970|88040.8|87990.8|88045.3|87995.3|88017.9|87967.9|613
1649301000000|2022-04-07 03:10:00|88040.6|87990.6|88047.1|87997.1|88058.1|88001.7|88001.6|87904.3|807
1649301300000|2022-04-07 03:15:00|88047.2|87997.2|88046.9|87996.9|88061.7|88011.7|88033.1|87983.1|737
1649301600000|2022-04-07 03:20:00|88047|87997|88043.5|87993.5|88049.9|87999.9|88026.8|87976.8|714
1649301900000|2022-04-07 03:25:00|88043.7|87993.7|88079|88029|88081.2|88031.2|88041|87991|771
1649302200000|2022-04-07 03:30:00|88079.9|88029.9|88065.5|88015.5|88085.5|88035.5|88063.5|88013.5|740
1649302500000|2022-04-07 03:35:00|88064.7|88014.7|88081.1|88031.1|88084.4|88034.4|88060.2|88010.2|749
1649302800000|2022-04-07 03:40:00|88080.9|88030.9|88072|88022|88086.2|88036.2|88065.1|88015.1|883
1649303100000|2022-04-07 03:45:00|88071.3|88021.3|88060.3|88010.3|88073.9|88023.9|88052|88002|947
1649303400000|2022-04-07 03:50:00|88060.1|88010.1|88065.9|88015.9|88069.7|88019.7|88040.7|87990.7|808
1649303700000|2022-04-07 03:55:00|88065.8|88015.8|88061.9|88011.9|88074.3|88024.3|88054.7|88004.7|999
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88070.2|88020.2|88078.6|88028.6|88053.2|88003.2|900
1649304300000|2022-04-07 04:05:00|88070.1|88020.1|88056.9|88006.9|88076.7|88026.7|88052.9|88002.9|786
1649304600000|2022-04-07 04:10:00|88056.8|88006.8|88065.8|88015.8|88077.9|88027.9|88053.1|88003.1|878
1649304900000|2022-04-07 04:15:00|88066.1|88016.1|88058.2|88008.2|88075.2|88025.2|88051.3|88001.3|700
1649305200000|2022-04-07 04:20:00|88061.3|88011.3|88071.7|88021.7|88077.1|88027.1|88056.2|88006.2|1134
1649305500000|2022-04-07 04:25:00|88071.1|88021.1|88067.8|88017.8|88075.4|88025.4|88060.8|88010.8|1111
1649305800000|2022-04-07 04:30:00|88067.9|88017.9|88078.7|88028.7|88083.7|88033.7|88058.6|88008.6|780
1649306100000|2022-04-07 04:35:00|88078.5|88028.5|88050.3|88000.3|88079.6|88029.6|88049.4|87999.4|541
1649306400000|2022-04-07 04:40:00|88049.8|87999.8|88043.1|87993.1|88053.4|88003.4|88034.1|87984.1|617
1649306700000|2022-04-07 04:45:00|88043.6|87993.6|88038.4|87988.4|88054.4|88004.4|88034.4|87984.4|605
1649307000000|2022-04-07 04:50:00|88038.9|87988.9|88029.7|87979.7|88046|87996|88026.5|87976.5|563
1649307300000|2022-04-07 04:55:00|88029.1|87979.1|88014.6|87964.6|88044.6|87994.6|87989.7|87939.7|1059
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88063.4|88013.4|88073.7|88023.7|88014.3|87964.3|925
1649307900000|2022-04-07 05:05:00|88063.3|88013.3|88050.9|88000.9|88080.4|88030.4|88049.1|87999.1|687
1649308200000|2022-04-07 05:10:00|88050.8|88000.8|88064.5|88014.5|88066.5|88016.5|88045.8|87995.8|701
1649308500000|2022-04-07 05:15:00|88063.6|88013.6|88104|88054|88110.1|88060.1|88053|88003|697
1649308800000|2022-04-07 05:20:00|88102.6|88052.6|88121|88071|88130.7|88080.7|88101.5|88051.5|798
1649309100000|2022-04-07 05:25:00|88121.1|88071.1|88102.3|88052.3|88125.5|88075.5|88098.4|88048.4|768
1649309400000|2022-04-07 05:30:00|88101.7|88051.7|88096.6|88046.6|88113.9|88063.9|88093.2|88043.2|743
1649309700000|2022-04-07 05:35:00|88096.8|88046.8|88070.4|88020.4|88099.9|88049.9|88063|88013|727
1649310000000|2022-04-07 05:40:00|88069.6|88019.6|88051.6|88001.6|88075.1|88025.1|88046.2|87996.2|778
1649310300000|2022-04-07 05:45:00|88051.1|88001.1|88048.7|87998.7|88067.6|88017.6|88046.7|87996.7|669
1649310600000|2022-04-07 05:50:00|88049.1|87999.1|88026.9|87976.9|88064.2|88014.2|88025.4|87975.4|829
1649310900000|2022-04-07 05:55:00|88026.6|87976.6|88027.9|87977.9|88085.2|87984.2|87992|87928.9|1118
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|88017.8|87967.8|88099.8|88033.2|87962.7|87912.7|1163
1649311500000|2022-04-07 06:05:00|88018.3|87968.3|87953|87903|88043.8|87993.8|87930|87772.2|1243
1649311800000|2022-04-07 06:10:00|87952.8|87902.8|87873.9|87823.9|87957.7|87917.7|87863.7|87813.7|1124
1649312100000|2022-04-07 06:15:00|87874.4|87824.4|87836.1|87786.1|87884.1|87834.1|87823.7|87783.5|1032
1649312400000|2022-04-07 06:20:00|87836.6|87786.6|87858.9|87808.9|87867.5|87827.5|87825.9|87785.9|1055
1649312700000|2022-04-07 06:25:00|87846.2|87821.2|87795.4|87770.4|87885.3|87848|87731.6|87681.6|1397
1649313000000|2022-04-07 06:30:00|87795.3|87770.3|87842.9|87817.9|87864.8|87821.8|87795.3|87760.1|1255
1649313300000|2022-04-07 06:35:00|87842.8|87817.8|87882.6|87857.6|87898.1|87864.1|87842.8|87808|1095
1649313600000|2022-04-07 06:40:00|87882.7|87857.7|87855.8|87805.8|87914.6|87876.4|87831.6|87793.2|1221
1649313900000|2022-04-07 06:45:00|87854.2|87804.2|87838.1|87813.1|87866.4|87829.5|87820.8|87786.8|1276
1649314200000|2022-04-07 06:50:00|87838.3|87813.3|87909.9|87884.9|87931.9|87895.1|87829.3|87798.8|1125
1649314500000|2022-04-07 06:55:00|87911|87886|87976.7|87951.7|87978.4|87953.4|87902.8|87866.5|1424
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87959.6|87934.6|87986.6|87961.4|87940.4|87905.4|1572
1649315100000|2022-04-07 07:05:00|87960.2|87935.2|87912.9|87887.9|87976.7|87944.7|87912.7|87879.5|1593
1649315400000|2022-04-07 07:10:00|87912.8|87887.8|87877|87827|87923.3|87888.5|87836.1|87795.7|1472
1649315700000|2022-04-07 07:15:00|87876.8|87826.8|87867.4|87842.4|87899.6|87865.3|87848.8|87812.3|1269
1649316000000|2022-04-07 07:20:00|87867.6|87842.6|87829.9|87804.9|87879|87842.7|87814.9|87776.2|1307
1649316300000|2022-04-07 07:25:00|87829.2|87804.2|87941.8|87891.8|87942.7|87913|87828|87795.1|1385
1649316600000|2022-04-07 07:30:00|87942.1|87892.1|87978.2|87953.2|88058.7|88019.6|87930.4|87892.1|1606
1649316900000|2022-04-07 07:35:00|87978.4|87953.4|87933|87908|87985|87955.7|87889.8|87852|1366
1649317200000|2022-04-07 07:40:00|87932.8|87907.8|87893.8|87868.8|87957.4|87924.9|87881.2|87845.7|1206
1649317500000|2022-04-07 07:45:00|87892.8|87867.8|87901.3|87876.3|87909.8|87879.6|87859.4|87816.6|1396
1649317800000|2022-04-07 07:50:00|87903.4|87878.4|87924.7|87899.7|87958.2|87917.2|87886.9|87847.3|1373
1649318100000|2022-04-07 07:55:00|87924.9|87899.9|87964.6|87939.6|87986.7|87948.2|87924|87899|1445
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|87995.3|87970.3|88059.7|88028.3|87946.6|87912.7|1486
1649318700000|2022-04-07 08:05:00|87995.5|87970.5|88056.9|88031.9|88095.5|88058.6|87995.1|87970.1|1510
1649319000000|2022-04-07 08:10:00|88056.7|88031.7|88205.4|88180.4|88229.4|88193.7|88051.6|88026.6|1676
1649319300000|2022-04-07 08:15:00|88205.5|88180.5|88192.3|88167.3|88260.8|88225|88158.7|88121.3|1555
1649319600000|2022-04-07 08:20:00|88193.4|88168.4|88195.3|88170.3|88213.4|88186.4|88153.8|88117.1|1708
1649319900000|2022-04-07 08:25:00|88195.2|88170.2|88190.7|88165.7|88213.2|88185.4|88184.8|88147.9|1571
1649320200000|2022-04-07 08:30:00|88190.3|88165.3|88148.4|88123.4|88200|88168.9|88146.8|88108.5|1204
1649320500000|2022-04-07 08:35:00|88148.5|88123.5|88158.9|88108.9|88177.4|88143.1|88140.1|88102.7|1194
1649320800000|2022-04-07 08:40:00|88161|88111|88058.5|88033.5|88161.9|88134.5|88044.5|88005.5|1266
1649321100000|2022-04-07 08:45:00|88060.5|88035.5|88111|88061|88127.5|88090.1|88056.6|88020.1|1125
1649321400000|2022-04-07 08:50:00|88112.5|88062.5|88116.7|88091.7|88160.6|88120.2|88084.2|88046.5|1268
1649321700000|2022-04-07 08:55:00|88116.5|88091.5|88215|88165|88218.8|88184.2|88115.5|88083.5|1448
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88188.5|88163.5|88220.8|88188.5|88172.9|88147.9|1516
1649322300000|2022-04-07 09:05:00|88188.6|88163.6|88142.6|88092.6|88191.4|88166.4|88095|88056.2|1525
1649322600000|2022-04-07 09:10:00|88142.7|88092.7|88138.2|88113.2|88160.5|88135.5|88113.6|88079.1|1282
1649322900000|2022-04-07 09:15:00|88138.4|88113.4|88200.7|88175.7|88214|88189|88137|88100.4|1526
1649323200000|2022-04-07 09:20:00|88199.8|88174.8|88163.1|88138.1|88215.4|88190.4|88151.2|88116.6|1790
1649323500000|2022-04-07 09:25:00|88162.6|88137.6|88148.6|88123.6|88216|88177.5|88144.3|88107.8|1509
1649323800000|2022-04-07 09:30:00|88149|88124|88160.1|88135.1|88176.5|88139.3|88098|88065.4|1340
1649324100000|2022-04-07 09:35:00|88159.6|88134.6|88094.2|88044.2|88174.4|88139.6|88055.5|88015.4|1344
1649324400000|2022-04-07 09:40:00|88094.6|88044.6|88055.2|88005.2|88106.6|88056.6|88038.3|88001.5|1245
1649324700000|2022-04-07 09:45:00|88055.5|88005.5|88029.7|88004.7|88059.5|88020.9|87997.7|87963.8|1339
1649325000000|2022-04-07 09:50:00|88041.8|87991.8|88026.1|88001.1|88070.5|88035.1|88019.3|87983.6|1227
1649325300000|2022-04-07 09:55:00|88026.2|88001.2|88085.6|88035.6|88092.4|88045.9|88013.7|87978.9|1298
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|88030.9|88005.9|88092.4|88051.9|88015.6|87980.1|1427
1649325900000|2022-04-07 10:05:00|88030.5|88005.5|88023.4|87998.4|88049.3|88015.4|88010.9|87975.9|1056
1649326200000|2022-04-07 10:10:00|88022.8|87997.8|88018.8|87993.8|88040.6|88004.4|88005.2|87968.8|1099
1649326500000|2022-04-07 10:15:00|88019.6|87994.6|88052.9|88027.9|88061.8|88031.1|88011.5|87977.7|1211
1649326800000|2022-04-07 10:20:00|88051.4|88026.4|88051.6|88026.6|88066.2|88030.4|88029.2|87996.1|1165
1649327100000|2022-04-07 10:25:00|88054.2|88029.2|88058.5|88033.5|88082.1|88056|88026|87991|1115
1649327400000|2022-04-07 10:30:00|88058.3|88033.3|88050|88025|88072|88044|88026.9|87987.9|1088
1649327700000|2022-04-07 10:35:00|88050.2|88025.2|88062.8|88037.8|88078.3|88050.9|88026.5|87991.9|1337
1649328000000|2022-04-07 10:40:00|88060.7|88035.7|88040.6|88015.6|88079.7|88046.7|88026|87991.9|1365
1649328300000|2022-04-07 10:45:00|88040.9|88015.9|87960.6|87935.6|88047.8|88022.8|87943.9|87916.3|1409
1649328600000|2022-04-07 10:50:00|87959.7|87934.7|87926.4|87901.4|88001.1|87976.1|87926.4|87901.4|1348
1649328900000|2022-04-07 10:55:00|87926.7|87901.7|87850.4|87825.4|87929.5|87904.5|87843|87818|1474
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87917.9|87867.9|87927.4|87888|87848.2|87823.2|1352
1649329500000|2022-04-07 11:05:00|87918.5|87868.5|87891.4|87841.4|87926.7|87889.5|87691.7|87641.7|1701
1649329800000|2022-04-07 11:10:00|87893|87843|87857.3|87807.3|87968.3|87918.3|87828.4|87778.4|2069
1649330100000|2022-04-07 11:15:00|87860.9|87810.9|87893.2|87868.2|87908.2|87871|87855.6|87810.9|1709
1649330400000|2022-04-07 11:20:00|87889.7|87864.7|87916.8|87891.8|87938.2|87900|87857.9|87829.7|1608
1649330700000|2022-04-07 11:25:00|87914.6|87889.6|87918.7|87868.7|87939.4|87902.5|87879.2|87839.6|1785
1649331000000|2022-04-07 11:30:00|87917.8|87867.8|87857.9|87832.9|87936|87898.4|87835.2|87801.4|1947
1649331300000|2022-04-07 11:35:00|87858.5|87833.5|87843.3|87793.3|87867.1|87833.5|87792.3|87750.6|1896
1649331600000|2022-04-07 11:40:00|87843.4|87793.4|87752.1|87702.1|87853.7|87803.7|87707.5|87669.4|2053
1649331900000|2022-04-07 11:45:00|87752|87702|87747.9|87722.9|87767.2|87731.1|87707.4|87672.1|1808
1649332200000|2022-04-07 11:50:00|87748.3|87723.3|87729.9|87704.9|87781.6|87749|87705.5|87680.5|1546
1649332500000|2022-04-07 11:55:00|87729.4|87704.4|87642.3|87617.3|87729.8|87704.8|87591.6|87556.9|1735
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87556.9|87531.9|87646.9|87621.9|87519.5|87492.1|1770
1649333100000|2022-04-07 12:05:00|87556.7|87531.7|87556.4|87531.4|87595.1|87570.1|87552|87513.2|1565
1649333400000|2022-04-07 12:10:00|87556.5|87531.5|87578.9|87553.9|87590.4|87564.4|87555.3|87518.3|1485
1649333700000|2022-04-07 12:15:00|87579.3|87554.3|87618.5|87593.5|87661.6|87625|87578|87553|1415
1649334000000|2022-04-07 12:20:00|87619.1|87594.1|87695.2|87645.2|87702.8|87664.3|87610.2|87578.1|1364
1649334300000|2022-04-07 12:25:00|87694.9|87644.9|87808.2|87612.3|87824.4|87683.5|87676.1|87607.1|1385
1649334600000|2022-04-07 12:30:00|87778.3|87635.3|87671.8|87646.8|87810|87697|87652.5|87585.2|1469
1649334900000|2022-04-07 12:35:00|87684|87634|87671|87646|87710.7|87670.6|87671|87633.3|1225
1649335200000|2022-04-07 12:40:00|87675.7|87650.7|87736.9|87711.9|87752.8|87727|87673.3|87636.1|1341
1649335500000|2022-04-07 12:45:00|87736.7|87711.7|87731.3|87681.3|87809|87759|87712.8|87674.9|1773
1649335800000|2022-04-07 12:50:00|87728.3|87678.3|87763.2|87713.2|87787.9|87737.9|87699|87649|1798
1649336100000|2022-04-07 12:55:00|87762.9|87712.9|87762.7|87737.7|87796.7|87756.1|87706.2|87656.2|1809
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87865.6|87815.6|87872|87830.8|87762.2|87724.1|1717
1649336700000|2022-04-07 13:05:00|87852.9|87827.9|87755.7|87730.7|87864.9|87831.8|87745.6|87701.7|1568
1649337000000|2022-04-07 13:10:00|87755.8|87730.8|87763.8|87738.8|87785.4|87750.2|87711.1|87673.5|1648
1649337300000|2022-04-07 13:15:00|87762.1|87737.1|87809.2|87784.2|87821.9|87788.8|87743.4|87712.2|1433
1649337600000|2022-04-07 13:20:00|87810|87785|87744.6|87719.6|87819.2|87786.7|87743.9|87718.9|1428
1649337900000|2022-04-07 13:25:00|87744.7|87719.7|87727.4|87677.4|87746.8|87719.7|87708.9|87675.6|1302
1649338200000|2022-04-07 13:30:00|87726.8|87676.8|87675|87650|87730.6|87696.3|87667.1|87632.9|1738
1649338500000|2022-04-07 13:35:00|87675.3|87650.3|87732.7|87707.7|87757.6|87719.8|87675.3|87650.3|1733
1649338800000|2022-04-07 13:40:00|87731.2|87706.2|87763.7|87738.7|87773.3|87748.3|87698.7|87665.8|1738
1649339100000|2022-04-07 13:45:00|87763.4|87738.4|87811.8|87786.8|87823.3|87798.3|87711|87674.2|1644
1649339400000|2022-04-07 13:50:00|87811.9|87786.9|87858.8|87833.8|87882|87851.3|87786.4|87749|1776
1649339700000|2022-04-07 13:55:00|87858.9|87833.9|87943.2|87918.2|87959.1|87928.8|87846|87821|1850
1649340000000|2022-04-07 14:00:00|87943|87918|87926.7|87901.7|88012.8|87981.5|87859.4|87834.4|2052
1649340300000|2022-04-07 14:05:00|87926.6|87901.6|88078.8|88028.8|88079.4|88040|87908.9|87883.9|1948
1649340600000|2022-04-07 14:10:00|88078.1|88028.1|88044.2|88019.2|88104.3|88066.6|88028.7|87985.3|1858
1649340900000|2022-04-07 14:15:00|88045.6|88020.6|88061.5|88036.5|88082.8|88045.6|88010.4|87973.7|1605
1649341200000|2022-04-07 14:20:00|88065|88040|88047.4|88022.4|88091.8|88056.2|88028.9|87992.3|1644
1649341500000|2022-04-07 14:25:00|88048|88023|87986.5|87936.5|88048.7|88023.7|87928.8|87895.2|1750
1649341800000|2022-04-07 14:30:00|87986.3|87936.3|87829.5|87779.5|87987|87937|87800.3|87756.7|1689
1649342100000|2022-04-07 14:35:00|87828.8|87778.8|87951.4|87926.4|87965.8|87929.1|87816.8|87775.9|1632
1649342400000|2022-04-07 14:40:00|87950.8|87925.8|87932.6|87907.6|87991.6|87953.1|87883.5|87846.7|1942
1649342700000|2022-04-07 14:45:00|87932.8|87907.8|87946.9|87921.9|88006.3|87967.3|87918.7|87880.8|1767
1649343000000|2022-04-07 14:50:00|87947.3|87922.3|87966.9|87916.9|88018.6|87981.7|87920.5|87882.8|1841
1649343300000|2022-04-07 14:55:00|87968.4|87918.4|87903.8|87878.8|87971.1|87921.1|87897.3|87868.3|1946
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|87967.8|87942.8|87993.3|87952.3|87872.1|87847.1|1823
1649343900000|2022-04-07 15:05:00|87968.5|87943.5|88012.7|87962.7|88039.7|87991.6|87966.1|87937.5|1468
1649344200000|2022-04-07 15:10:00|88012.6|87962.6|87967.1|87942.1|88014.2|87964.2|87930.8|87885.4|1659
1649344500000|2022-04-07 15:15:00|87979.4|87929.4|88104.9|88054.9|88107.8|88062.8|87964.3|87922.8|1622
1649344800000|2022-04-07 15:20:00|88102.3|88052.3|88070|88045|88107|88064.4|88058|88022.5|1213
1649345100000|2022-04-07 15:25:00|88070.7|88045.7|88196|88171|88247.4|88210.7|88069.6|88043.7|1422
1649345400000|2022-04-07 15:30:00|88195.8|88170.8|88205.3|88180.3|88248.6|88214.7|88194|88153.3|1699
1649345700000|2022-04-07 15:35:00|88205|88180|88173.9|88148.9|88232|88194.4|88164.9|88133.6|1759
1649346000000|2022-04-07 15:40:00|88173.8|88148.8|88205.8|88180.8|88222.9|88186.7|88154.2|88114.1|1404
1649346300000|2022-04-07 15:45:00|88204.9|88179.9|88197.3|88147.3|88245.6|88209.9|88195.2|88145.3|1455
1649346600000|2022-04-07 15:50:00|88198.6|88148.6|88165.1|88115.1|88223.2|88186.9|88138.3|88101.2|1336
1649346900000|2022-04-07 15:55:00|88164.9|88114.9|88164.6|88139.6|88186.5|88151.1|88121.3|88077.6|1514
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88217.1|88167.1|88222|88182|88152.8|88111.1|1419
1649347500000|2022-04-07 16:05:00|88217.3|88167.3|88221|88171|88226.7|88186.6|88194.6|88152.6|1370
1649347800000|2022-04-07 16:10:00|88220.2|88170.2|88233.1|88183.1|88249.2|88200.8|88203.7|88156.4|1344
1649348100000|2022-04-07 16:15:00|88233|88183|88270.2|88220.2|88270.2|88220.2|88220.5|88175.3|1336
1649348400000|2022-04-07 16:20:00|88270.3|88220.3|88254.3|88204.3|88290.5|88240.5|88237.6|88187.6|1429
1649348700000|2022-04-07 16:25:00|88254.5|88204.5|88266.2|88216.2|88276.9|88234.1|88241.2|88191.2|1096
1649349000000|2022-04-07 16:30:00|88266.5|88216.5|88282.4|88232.4|88289.5|88239.5|88258.8|88210.1|1344
1649349300000|2022-04-07 16:35:00|88282.2|88232.2|88306.2|88256.2|88321.9|88286.2|88272|88231.5|1414
1649349600000|2022-04-07 16:40:00|88305.2|88255.2|88309.8|88259.8|88311.2|88271.7|88284.1|88234.1|1269
1649349900000|2022-04-07 16:45:00|88309.5|88259.5|88266|88241|88314|88264|88263.1|88225.7|1380
1649350200000|2022-04-07 16:50:00|88267.1|88242.1|88263.4|88238.4|88287.5|88250.7|88248.7|88210.5|1099
1649350500000|2022-04-07 16:55:00|88263.5|88238.5|88300.5|88250.5|88312.8|88276.6|88258.9|88220.5|1144
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88196.6|88146.6|88306.5|88274|88170.8|88127.9|1552
1649351100000|2022-04-07 17:05:00|88196.5|88146.5|88236.9|88186.9|88272.3|88197.6|88187.3|88128.8|1170
1649351400000|2022-04-07 17:10:00|88237.6|88187.6|88143.3|88093.3|88239.9|88198.1|88123.8|88073.8|1501
1649351700000|2022-04-07 17:15:00|88143.5|88093.5|88125.3|88075.3|88148.1|88098.1|88087.3|88037.3|1348
1649352000000|2022-04-07 17:20:00|88125.1|88075.1|88137.7|88087.7|88166.9|88116.9|88103.6|88053.6|1735
1649352300000|2022-04-07 17:25:00|88138.7|88088.7|88061.7|88011.7|88139.6|88089.6|88033.9|87983.9|1860
1649352600000|2022-04-07 17:30:00|88061.5|88011.5|88104.3|88054.3|88118|88072.2|88049.2|87999.2|1540
1649352900000|2022-04-07 17:35:00|88103|88053|88120.9|88070.9|88125.9|88078.8|88078.6|88030.2|1595
1649353200000|2022-04-07 17:40:00|88118.7|88068.7|88127.3|88077.3|88133|88092.5|88092.8|88046.8|1602
1649353500000|2022-04-07 17:45:00|88131.5|88081.5|88114.1|88089.1|88131.5|88090.7|88086.6|88036.6|1542
1649353800000|2022-04-07 17:50:00|88113.8|88088.8|88175.4|88125.4|88203.1|88153.1|88102.7|88063.2|1745
1649354100000|2022-04-07 17:55:00|88175.6|88125.6|88148.6|88098.6|88206.6|88157.3|88146.6|88096.6|1840
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88123.6|88073.6|88155.9|88105.9|88101.8|88051.8|1597
1649354700000|2022-04-07 18:05:00|88123.8|88073.8|88113.9|88063.9|88156.2|88106.2|88104.1|88056.4|1556
1649355000000|2022-04-07 18:10:00|88114|88064|88104.6|88054.6|88122.4|88074.8|88082.9|88037.7|1614
1649355300000|2022-04-07 18:15:00|88104.4|88054.4|88109.8|88059.8|88135.8|88095.8|88094.8|88049.4|1868
1649355600000|2022-04-07 18:20:00|88111.9|88061.9|88115.2|88065.2|88143.1|88104.1|88096.6|88046.6|1946
1649355900000|2022-04-07 18:25:00|88114.8|88064.8|88100.2|88075.2|88117.5|88083.1|88067.9|88027.4|2028
1649356200000|2022-04-07 18:30:00|88099.8|88074.8|88161.7|88111.7|88196.4|88146.4|88091.9|88055.3|1923
1649356500000|2022-04-07 18:35:00|88162.1|88112.1|88135.2|88085.2|88175.9|88125.9|88119.8|88069.8|1786
1649356800000|2022-04-07 18:40:00|88135.4|88085.4|88174.4|88124.4|88193.6|88143.6|88134.9|88084.9|1695
1649357100000|2022-04-07 18:45:00|88174.2|88124.2|88185.2|88135.2|88218.3|88168.3|88159.2|88109.2|1689
1649357400000|2022-04-07 18:50:00|88184.8|88134.8|88156.1|88106.1|88201.1|88151.1|88142.3|88092.3|1697
1649357700000|2022-04-07 18:55:00|88156.2|88106.2|88085|88035|88156.2|88106.2|88062.9|88012.9|1726
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88086|88036|88135.9|88085.9|88059.8|88009.8|1879
1649358300000|2022-04-07 19:05:00|88087.2|88037.2|88117.4|88067.4|88130.5|88080.5|88050.1|88000.1|2099
1649358600000|2022-04-07 19:10:00|88117.6|88067.6|88120.1|88070.1|88148|88098|88088.4|88038.4|2181
1649358900000|2022-04-07 19:15:00|88122.1|88072.1|88140.4|88090.4|88169.6|88119.6|88097.6|88047.6|2182
1649359200000|2022-04-07 19:20:00|88139.4|88089.4|88221.7|88171.7|88221.7|88171.7|88128.6|88078.6|2193
1649359500000|2022-04-07 19:25:00|88212.8|88162.8|88193.8|88143.8|88225.4|88175.4|88151.5|88101.5|2161
1649359800000|2022-04-07 19:30:00|88194.4|88144.4|88123.5|88073.5|88210.1|88160.1|88115.2|88065.2|1796
1649360100000|2022-04-07 19:35:00|88124.7|88074.7|88120.9|88070.9|88132.7|88082.7|88107.9|88057.9|1618
1649360400000|2022-04-07 19:40:00|88120.8|88070.8|88120.7|88070.7|88143.7|88093.7|88094.4|88044.4|1708
1649360700000|2022-04-07 19:45:00|88120.4|88070.4|88126.9|88076.9|88178.4|88128.4|88105.3|88055.3|1537
1649361000000|2022-04-07 19:50:00|88126.7|88076.7|88151.6|88101.6|88161.3|88111.3|88126.7|88076.7|1770
1649361300000|2022-04-07 19:55:00|88152|88102|88149.6|88099.6|88179|88135.5|88138|88092.9|1659
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88108.5|88058.5|88153.2|88103.2|88098|88048|1389
1649361900000|2022-04-07 20:05:00|88110.1|88060.1|88130.7|88080.7|88133|88083|88105.7|88055.7|1219
1649362200000|2022-04-07 20:10:00|88128.4|88078.4|88140.6|88090.6|88154.1|88104.1|88118.4|88068.4|869
1649362500000|2022-04-07 20:15:00|88139.4|88089.4|88137|88087|88144.4|88094.4|88131.5|88081.5|927
1649362800000|2022-04-07 20:20:00|88136.9|88086.9|88142.3|88092.3|88148|88098|88130.1|88080.1|970
1649363100000|2022-04-07 20:25:00|88142.7|88092.7|88113.9|88063.9|88146.1|88096.1|88107|88057|1254
1649363400000|2022-04-07 20:30:00|88115.2|88065.2|88089|88039|88116.9|88066.9|88087.1|88037.1|929
1649363700000|2022-04-07 20:35:00|88088.4|88038.4|88067.6|88017.6|88091|88046.8|88063.6|88013.6|822
1649364000000|2022-04-07 20:40:00|88067.7|88017.7|88069.5|88019.5|88083.3|88033.3|88059.9|88009.9|554
1649364300000|2022-04-07 20:45:00|88069.3|88019.3|88059|88009|88074.1|88024.1|88052.7|88002.7|753
1649364600000|2022-04-07 20:50:00|88059.1|88009.1|88047.3|87997.3|88065.1|88015.1|88042.8|87992.8|826
1649364900000|2022-04-07 20:55:00|88045.8|87995.8|88145.7|87954.6|88151.4|88019.9|88037.2|87937.2|1124
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88138.2|87938.2|88153.2|87955.9|88117.7|87917.7|73
1649365500000|2022-04-07 21:05:00|88137.7|87937.7|88143.3|87943.3|88144.5|87949.4|88137.7|87937.7|86
1649365800000|2022-04-07 21:10:00|88146|87946|88139.3|87939.3|88158.5|87959|88132.9|87938|179
1649366100000|2022-04-07 21:15:00|88139.2|87939.2|88141.6|87941.6|88173.5|87973.5|88062|87862|255
1649366400000|2022-04-07 21:20:00|88142.4|87942.4|88138.1|87949.8|88146.9|87959.1|88116.9|87929.1|152
1649366700000|2022-04-07 21:25:00|88117.7|87964.7|88139.6|87939.6|88157|87974.3|88104.3|87937.1|123
1649367000000|2022-04-07 21:30:00|88139|87939|88135.6|87935.6|88157.5|87961|88112.5|87932.6|250
1649367300000|2022-04-07 21:35:00|88135.9|87935.9|88115.3|87958.5|88143.4|88011.6|88061.6|87933.7|136
1649367600000|2022-04-07 21:40:00|88115.1|87958.6|88115.6|87951|88145.3|87968.4|88097.8|87929|138
1649367900000|2022-04-07 21:45:00|88127.5|87948.1|88113.2|87958.7|88146.5|87968.3|88103.1|87935.9|157
1649368200000|2022-04-07 21:50:00|88122.6|87959.5|88136.4|87937.6|88149.7|87964|88097.3|87934.8|147
1649368500000|2022-04-07 21:55:00|88136.5|87937.8|88136.1|87936.1|88149.4|87964.2|88104.4|87919.1|195
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88099.3|87938.3|88140.5|87953.8|88075.9|87914.2|506
1649369100000|2022-04-07 22:05:00|88092.4|87945|88096.7|87940.3|88120|87991.5|88041.5|87927.8|629
1649369400000|2022-04-07 22:10:00|88099.2|87940.4|88072.5|87944.9|88100.4|87990.9|88032.8|87925.9|828
1649369700000|2022-04-07 22:15:00|88076.4|87941.8|88097.2|87963.3|88106.2|88005.2|88035|87934|637
1649370000000|2022-04-07 22:20:00|88100.7|87960.3|88047.8|87997.8|88105.2|88006.9|88041.4|87942.2|517
1649370300000|2022-04-07 22:25:00|88048.9|87998.9|88044.5|87994.5|88106.2|88007.9|88041.6|87956.2|340
1649370600000|2022-04-07 22:30:00|88089.1|87950.5|88089.6|87963.7|88105.1|88005.6|88039|87945.2|307
1649370900000|2022-04-07 22:35:00|88093|87962.5|88052.8|88002.8|88108.6|88012.1|88045.9|87956.4|339
1649371200000|2022-04-07 22:40:00|88053.1|88003.1|88098.1|87973.4|88116.8|88019.6|88049.2|87943.4|688
1649371500000|2022-04-07 22:45:00|88098.9|87974.3|88072.4|88022.4|88156|88024.3|88049.4|87959|928
1649371800000|2022-04-07 22:50:00|88109.1|87983.8|88147.9|88008.4|88172.6|88049|88066.1|87970.9|738
1649372100000|2022-04-07 22:55:00|88146.3|88009.2|88146.2|87999.7|88152.3|88053.5|88089.6|87998.1|452
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88109.3|88059.3|88157.6|88059.7|88095.8|88000.8|623
1649372700000|2022-04-07 23:05:00|88109.2|88059.2|88152|88025.4|88153.9|88065.7|88095.6|88006.9|566
1649373000000|2022-04-07 23:10:00|88151.2|88060.4|88108.6|88058.6|88158.4|88069.4|88105.5|88016.5|652
1649373300000|2022-04-07 23:15:00|88108.5|88058.5|88118.6|88068.6|88175.3|88069.9|88106.5|88014.2|386
1649373600000|2022-04-07 23:20:00|88118.8|88068.8|88114.6|88064.6|88163.9|88071.2|88107.3|88014.2|555
1649373900000|2022-04-07 23:25:00|88113.9|88063.9|88111.4|88061.4|88153.2|88068.7|88107.1|88023.5|432
1649374200000|2022-04-07 23:30:00|88112|88062|88113.5|88063.5|88160.1|88069.5|88107.7|88023.5|431
1649374500000|2022-04-07 23:35:00|88110.1|88060.1|88107.2|88057.2|88165|88067.6|88103.9|88015.2|601
1649374800000|2022-04-07 23:40:00|88106.3|88056.3|88104.9|88054.9|88150.3|88059.8|88094|88004.6|513
1649375100000|2022-04-07 23:45:00|88102.6|88052.6|88119.2|88069.2|88160|88072.7|88089.5|88002.6|779
1649375400000|2022-04-07 23:50:00|88119.6|88069.6|88177.5|88127.5|88228.3|88130.8|88119.6|88042.7|1382
1649375700000|2022-04-07 23:55:00|88178.5|88128.5|88176.9|88126.9|88240.6|88141.2|88170.6|88074.8|963
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88187.1|88137.1|88237.2|88154.7|88159.6|88072.9|1459
1649376300000|2022-04-08 00:05:00|88187|88137|88192.7|88142.7|88238.2|88148.2|88175.6|88100.5|1460
1649376600000|2022-04-08 00:10:00|88189.5|88139.5|88212.6|88082.9|88230.6|88143.3|88147.3|88060.7|1037
1649376900000|2022-04-08 00:15:00|88212.8|88083.2|88200|88150|88241.6|88155.3|88172.2|88083.2|1015
1649377200000|2022-04-08 00:20:00|88200.1|88150.1|88195.4|88145.4|88253.1|88156.5|88187.9|88095|1006
1649377500000|2022-04-08 00:25:00|88195.5|88145.5|88188.9|88138.9|88263.8|88172.3|88188.3|88113.7|1117
1649377800000|2022-04-08 00:30:00|88192.1|88142.1|88145.2|88095.2|88231.7|88143.9|88134.9|88055.1|1519
1649378100000|2022-04-08 00:35:00|88145.3|88095.3|88161.2|88111.2|88177.7|88113.1|88128.6|88049.5|1226
1649378400000|2022-04-08 00:40:00|88164.8|88114.8|88185.8|88135.8|88196.3|88136.8|88152.9|88068.7|860
1649378700000|2022-04-08 00:45:00|88186|88136|88207.5|88157.5|88214.8|88164.8|88177.9|88127.9|1008
1649379000000|2022-04-08 00:50:00|88207.8|88157.8|88173.3|88123.3|88232.5|88162.6|88167.2|88084.6|1278
1649379300000|2022-04-08 00:55:00|88170.6|88120.6|88173.7|88123.7|88213.7|88132.8|88149.1|88066.1|1385
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88192.9|88142.9|88209.1|88159.1|88172.9|88122.9|1046
1649379900000|2022-04-08 01:05:00|88192|88142|88194.1|88144.1|88205.4|88155.4|88183.9|88133.9|835
1649380200000|2022-04-08 01:10:00|88196.5|88146.5|88213.4|88163.4|88238.1|88164.5|88177.4|88106.7|1018
1649380500000|2022-04-08 01:15:00|88215.4|88165.4|88203.2|88153.2|88245.4|88168.8|88195.3|88116.9|1209
1649380800000|2022-04-08 01:20:00|88198.5|88148.5|88204.7|88154.7|88241.9|88161.4|88191.8|88107.5|1013
1649381100000|2022-04-08 01:25:00|88206.1|88156.1|88210.5|88160.5|88254.5|88175.8|88198.6|88114.9|1076
1649381400000|2022-04-08 01:30:00|88211|88161|88215|88165|88225.6|88175.6|88203.2|88153.2|903
1649381700000|2022-04-08 01:35:00|88218.7|88168.7|88202.7|88152.7|88221.7|88171.7|88198.7|88148.7|782
1649382000000|2022-04-08 01:40:00|88202.6|88152.6|88152.1|88102.1|88238.8|88155.7|88151.9|88075.5|1154
1649382300000|2022-04-08 01:45:00|88153.8|88103.8|88140.3|88090.3|88203|88118|88131.9|88049.7|956
1649382600000|2022-04-08 01:50:00|88141.4|88091.4|88136.4|88086.4|88177.7|88100.6|88128.7|88044.1|851
1649382900000|2022-04-08 01:55:00|88134.9|88084.9|88143.3|88093.3|88151.7|88101.7|88130.8|88080.8|767
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88153.6|88103.6|88156.5|88106.5|88135.8|88085.8|957
1649383500000|2022-04-08 02:05:00|88151.7|88101.7|88162.4|88112.4|88206.8|88123.4|88137.5|88067|1009
1649383800000|2022-04-08 02:10:00|88162|88112|88162.3|88112.3|88176.9|88126.9|88155.9|88105.9|982
1649384100000|2022-04-08 02:15:00|88164.2|88114.2|88179.8|88129.8|88179.8|88129.8|88151.9|88101.9|877
1649384400000|2022-04-08 02:20:00|88179.6|88129.6|88174.2|88124.2|88183.3|88133.3|88167.1|88117.1|863
1649384700000|2022-04-08 02:25:00|88179.6|88129.6|88182.1|88132.1|88195.8|88145.8|88172|88122|861
1649385000000|2022-04-08 02:30:00|88184.7|88134.7|88187.6|88137.6|88200.3|88150.3|88178.7|88128.7|774
1649385300000|2022-04-08 02:35:00|88194.7|88144.7|88198.1|88148.1|88210.1|88160.1|88180.3|88130.3|1005
1649385600000|2022-04-08 02:40:00|88197.9|88147.9|88219|88169|88222.9|88172.9|88194.1|88144.1|935
1649385900000|2022-04-08 02:45:00|88209.7|88159.7|88213.9|88163.9|88222.7|88172.7|88200.1|88150.1|1473
1649386200000|2022-04-08 02:50:00|88212|88162|88192.2|88142.2|88233.5|88183.5|88187|88137|1137
1649386500000|2022-04-08 02:55:00|88192.1|88142.1|88192.7|88142.7|88198.2|88148.2|88182.3|88132.3|1030
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88212.1|88162.1|88220.9|88170.9|88184.4|88134.4|780
1649387100000|2022-04-08 03:05:00|88211.9|88161.9|88217.3|88167.3|88223.2|88173.2|88209.8|88159.8|652
1649387400000|2022-04-08 03:10:00|88217|88167|88206.1|88156.1|88223.3|88173.3|88199.9|88149.9|610
1649387700000|2022-04-08 03:15:00|88205.6|88155.6|88209.4|88159.4|88217.5|88167.5|88200.4|88150.4|676
1649388000000|2022-04-08 03:20:00|88209.7|88159.7|88210.6|88160.6|88218.9|88168.9|88195.9|88145.9|679
1649388300000|2022-04-08 03:25:00|88210.5|88160.5|88207.2|88157.2|88215.2|88165.2|88200|88150|475
1649388600000|2022-04-08 03:30:00|88207.4|88157.4|88201.9|88151.9|88210.3|88160.3|88196.4|88146.4|449
1649388900000|2022-04-08 03:35:00|88203.1|88153.1|88192.9|88142.9|88206.6|88156.6|88191.6|88141.6|496
1649389200000|2022-04-08 03:40:00|88193.3|88143.3|88195.5|88145.5|88203.9|88153.9|88190.5|88140.5|708
1649389500000|2022-04-08 03:45:00|88195.4|88145.4|88183.8|88133.8|88199.9|88149.9|88178.9|88128.9|938
1649389800000|2022-04-08 03:50:00|88183.9|88133.9|88178.8|88128.8|88186.2|88136.2|88174.3|88124.3|924
1649390100000|2022-04-08 03:55:00|88180.1|88130.1|88181.1|88131.1|88189.3|88139.3|88171.6|88121.6|818
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88184.3|88134.3|88185.2|88135.2|88175.1|88125.1|675
1649390700000|2022-04-08 04:05:00|88184.1|88134.1|88182.3|88132.3|88185.5|88135.5|88175.1|88125.1|613
1649391000000|2022-04-08 04:10:00|88182.8|88132.8|88186.3|88136.3|88192.1|88142.1|88179.3|88129.3|539
1649391300000|2022-04-08 04:15:00|88187.7|88137.7|88194.8|88144.8|88199.3|88149.3|88184|88134|715
1649391600000|2022-04-08 04:20:00|88194.7|88144.7|88202.9|88152.9|88208.1|88158.1|88192.5|88142.5|677
1649391900000|2022-04-08 04:25:00|88203.2|88153.2|88205.6|88155.6|88206.8|88156.8|88196.6|88146.6|691
1649392200000|2022-04-08 04:30:00|88205.5|88155.5|88191.1|88141.1|88205.8|88155.8|88189.5|88139.5|587
1649392500000|2022-04-08 04:35:00|88194.1|88144.1|88193.3|88143.3|88200.4|88150.4|88187.3|88137.3|527
1649392800000|2022-04-08 04:40:00|88193.4|88143.4|88190.3|88140.3|88203.6|88153.6|88185.6|88135.6|659
1649393100000|2022-04-08 04:45:00|88190.4|88140.4|88196.3|88146.3|88204.3|88154.3|88187.9|88137.9|604
1649393400000|2022-04-08 04:50:00|88196.6|88146.6|88193.6|88143.6|88201.1|88151.1|88186.3|88136.3|457
1649393700000|2022-04-08 04:55:00|88193.4|88143.4|88176.7|88126.7|88193.6|88143.6|88157.1|88107.1|709
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88183|88133|88239.5|88189.5|88102.9|88052.9|960
1649394300000|2022-04-08 05:05:00|88183.4|88133.4|88172.8|88122.8|88183.4|88133.4|88167.3|88117.3|744
1649394600000|2022-04-08 05:10:00|88172.9|88122.9|88159.3|88109.3|88177.7|88127.7|88157.3|88107.3|738
1649394900000|2022-04-08 05:15:00|88158.9|88108.9|88137.7|88087.7|88160.5|88110.5|88126.4|88076.4|878
1649395200000|2022-04-08 05:20:00|88136.6|88086.6|88097.5|88047.5|88137|88087|88093.5|88043.5|1273
1649395500000|2022-04-08 05:25:00|88097.4|88047.4|88106.9|88056.9|88111.9|88061.9|88089|88039|1122
1649395800000|2022-04-08 05:30:00|88107.6|88057.6|88089|88039|88121.5|88071.5|88088.3|88038.3|1529
1649396100000|2022-04-08 05:35:00|88089.3|88039.3|88083.3|88033.3|88094.4|88044.4|88072|88022|888
1649396400000|2022-04-08 05:40:00|88083.2|88033.2|88113.8|88063.8|88127.1|88077.1|87987.7|87937.7|1288
1649396700000|2022-04-08 05:45:00|88113.7|88063.7|88099.4|88049.4|88130.7|88080.7|88090.3|88040.3|1132
1649397000000|2022-04-08 05:50:00|88099.7|88049.7|88035.8|87985.8|88111.6|88061.6|87954|87904|1741
1649397300000|2022-04-08 05:55:00|88034.2|87984.2|88049.1|87999.1|88097.4|88025.1|87938.7|87888.7|1484
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88114.8|88064.8|88148.1|88098.1|88048.4|87998.4|1283
1649397900000|2022-04-08 06:05:00|88113.5|88063.5|88065.6|88015.6|88119.3|88069.3|88057.2|88007.2|1249
1649398200000|2022-04-08 06:10:00|88065.5|88015.5|88102.7|88052.7|88113.5|88063.5|88059.1|88009.1|923
1649398500000|2022-04-08 06:15:00|88103.4|88053.4|88081.7|88031.7|88119.7|88077.2|88080.3|88030.3|935
1649398800000|2022-04-08 06:20:00|88081.8|88031.8|88068|88018|88091.8|88041.8|88058.9|88016.1|1142
1649399100000|2022-04-08 06:25:00|88068.7|88018.7|88092.4|88042.4|88108.4|88058.4|88051.7|88001.7|1341
1649399400000|2022-04-08 06:30:00|88093.2|88043.2|88041.6|88016.6|88115.4|88078.3|88041.1|88008.2|1260
1649399700000|2022-04-08 06:35:00|88041.5|88016.5|88096.6|88071.6|88108.6|88071.7|88041.5|88012.4|1070
1649400000000|2022-04-08 06:40:00|88096.7|88071.7|88102.7|88052.7|88124.9|88087.3|88065.1|88028.5|1379
1649400300000|2022-04-08 06:45:00|88102.4|88052.4|88125.5|88100.5|88152.3|88114.6|88095.2|88049.9|1110
1649400600000|2022-04-08 06:50:00|88125.9|88100.9|88028.4|87978.4|88154.7|88125.3|87975.7|87925.7|1515
1649400900000|2022-04-08 06:55:00|88014.3|87989.3|88054|88029|88074.5|88037.3|88014.1|87977.9|1515
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88043.1|88018.1|88094.2|88062.3|88005.5|87967.4|2061
1649401500000|2022-04-08 07:05:00|88043.2|88018.2|88205.2|88155.2|88232.9|88192.3|88039.4|88014.4|1650
1649401800000|2022-04-08 07:10:00|88206.1|88156.1|88129.7|88104.7|88210.7|88172.9|88097.2|88061.5|1668
1649402100000|2022-04-08 07:15:00|88128.7|88103.7|88141.6|88091.6|88236.2|88202.9|88125.1|88088.1|1746
1649402400000|2022-04-08 07:20:00|88141.9|88091.9|88158.8|88108.8|88227.5|88192.5|88128|88090.5|1724
1649402700000|2022-04-08 07:25:00|88158.1|88108.1|88204.8|88179.8|88226.2|88190.8|88130.6|88093.4|1681
1649403000000|2022-04-08 07:30:00|88204.4|88179.4|88236.9|88186.9|88289.8|88252.7|88203.5|88174|1717
1649403300000|2022-04-08 07:35:00|88236.5|88186.5|88143.4|88118.4|88237.5|88197.4|88135.6|88099.5|1443
1649403600000|2022-04-08 07:40:00|88143.2|88118.2|88170|88145|88182.8|88146.5|88133.7|88100.7|975
1649403900000|2022-04-08 07:45:00|88170.5|88145.5|88207.8|88182.8|88253|88215.5|88167.3|88130|1338
1649404200000|2022-04-08 07:50:00|88207.7|88182.7|88164.3|88139.3|88208.6|88183.6|88147.5|88111.6|1029
1649404500000|2022-04-08 07:55:00|88165.5|88140.5|88099.3|88049.3|88213.2|88175.7|88095.4|88045.8|1650
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87973.7|87948.7|88112.5|88078.4|87965|87932.4|1673
1649405100000|2022-04-08 08:05:00|87973.9|87948.9|87983.4|87933.4|87996.7|87971.7|87954.5|87929.5|1546
1649405400000|2022-04-08 08:10:00|87983.8|87933.8|87995.8|87970.8|88015.8|87990.8|87951.2|87926|1331
1649405700000|2022-04-08 08:15:00|87992.6|87967.6|88011.5|87986.5|88050.7|88021.2|87988.5|87963.5|1224
1649406000000|2022-04-08 08:20:00|88023.5|87973.5|87992.3|87967.3|88041.4|88009.2|87946|87911.4|1497
1649406300000|2022-04-08 08:25:00|87992.1|87967.1|87993.4|87968.4|88008.9|87979.4|87952.4|87916.6|1415
1649406600000|2022-04-08 08:30:00|87991|87966|87911.8|87861.8|88001.2|87971.4|87871.2|87821.2|1574
1649406900000|2022-04-08 08:35:00|87912.1|87862.1|87841|87816|87928.6|87891.5|87833.4|87796|1681
1649407200000|2022-04-08 08:40:00|87840.6|87815.6|87823.1|87798.1|87894.4|87859|87805.6|87765.4|1402
1649407500000|2022-04-08 08:45:00|87824.5|87799.5|87774.5|87749.5|87849.1|87816.2|87771.4|87740.7|1395
1649407800000|2022-04-08 08:50:00|87774.4|87749.4|87737.6|87712.6|87818.1|87793.1|87736.1|87711.1|1554
1649408100000|2022-04-08 08:55:00|87737.8|87712.8|87737.4|87712.4|87801|87771.9|87716.8|87682.2|1563
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87743.2|87693.2|87852.3|87815.4|87730.3|87692.4|1609
1649408700000|2022-04-08 09:05:00|87732.4|87707.4|87776.7|87751.7|87810|87771.3|87731.3|87690.7|1547
1649409000000|2022-04-08 09:10:00|87776.9|87751.9|87760|87735|87791.9|87755.8|87748.4|87712|1400
1649409300000|2022-04-08 09:15:00|87760.6|87735.6|87761.8|87736.8|87808.2|87775.3|87756.6|87724.3|1683
1649409600000|2022-04-08 09:20:00|87761.2|87736.2|87715.6|87690.6|87782.5|87754.5|87703.8|87667.3|1574
1649409900000|2022-04-08 09:25:00|87716|87691|87736.7|87711.7|87752.5|87727.5|87699.5|87667.7|1503
1649410200000|2022-04-08 09:30:00|87737|87712|87831.4|87806.4|87835.2|87810.2|87737|87712|1313
1649410500000|2022-04-08 09:35:00|87831.5|87806.5|87793.1|87768.1|87877.1|87852.1|87771.2|87742.5|1486
1649410800000|2022-04-08 09:40:00|87792.6|87767.6|87799.8|87774.8|87826|87789.2|87770.2|87739.7|1171
1649411100000|2022-04-08 09:45:00|87800.1|87775.1|87829.9|87779.9|87843|87807.1|87772.8|87747.8|1391
1649411400000|2022-04-08 09:50:00|87831.1|87781.1|87849.9|87824.9|87876.3|87851.3|87811.4|87779.2|1266
1649411700000|2022-04-08 09:55:00|87850|87825|87816.2|87791.2|87879.1|87842.7|87813.5|87775.2|1123
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87776.6|87751.6|87835.9|87799.6|87765.2|87740.2|1286
1649412300000|2022-04-08 10:05:00|87777|87752|87758|87733|87799.9|87774.9|87755.8|87730.8|1248
1649412600000|2022-04-08 10:10:00|87757.9|87732.9|87791.8|87766.8|87816.3|87786.3|87724|87693|1392
1649412900000|2022-04-08 10:15:00|87791.9|87766.9|87768.6|87743.6|87794.2|87769.2|87685.3|87658.6|1762
1649413200000|2022-04-08 10:20:00|87770.8|87745.8|87696.6|87671.6|87802.5|87764.1|87696.3|87665.6|1706
1649413500000|2022-04-08 10:25:00|87697.1|87672.1|87731.6|87706.6|87761.1|87731.1|87675.6|87650.6|1424
1649413800000|2022-04-08 10:30:00|87732|87707|87710.6|87685.6|87734.8|87709.8|87701.1|87676.1|1469
1649414100000|2022-04-08 10:35:00|87710.4|87685.4|87597.2|87572.2|87726|87701|87595.9|87570.9|1379
1649414400000|2022-04-08 10:40:00|87590.4|87565.4|87546.6|87521.6|87590.4|87565.4|87530.8|87505.8|1362
1649414700000|2022-04-08 10:45:00|87547.2|87522.2|87486.8|87461.8|87556|87531|87469|87432.4|1144
1649415000000|2022-04-08 10:50:00|87481|87456|87417.7|87392.7|87493.4|87468.4|87375.5|87350.5|1457
1649415300000|2022-04-08 10:55:00|87415.9|87390.9|87542.1|87517.1|87542.1|87517.1|87404.7|87379.7|1468
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87615.1|87590.1|87632.9|87598.2|87527|87502|1448
1649415900000|2022-04-08 11:05:00|87615|87590|87582.8|87557.8|87615.8|87590.8|87569.5|87544.5|1252
1649416200000|2022-04-08 11:10:00|87583.5|87558.5|87607.4|87582.4|87634.8|87598|87572.6|87537.2|1233
1649416500000|2022-04-08 11:15:00|87607.5|87582.5|87611.8|87586.8|87638.6|87606.3|87583.2|87553|1306
1649416800000|2022-04-08 11:20:00|87611.7|87586.7|87657.1|87632.1|87665.8|87632.1|87602.6|87574.6|1294
1649417100000|2022-04-08 11:25:00|87657.7|87632.7|87634.4|87609.4|87665.1|87640.1|87601.2|87564.9|1426
1649417400000|2022-04-08 11:30:00|87633.8|87608.8|87610.9|87585.9|87683.6|87647.8|87609.9|87573.8|1179
1649417700000|2022-04-08 11:35:00|87610.4|87585.4|87595.8|87570.8|87632.4|87597.4|87571.2|87545|1294
1649418000000|2022-04-08 11:40:00|87596|87571|87577.9|87552.9|87633.6|87608.6|87570.3|87545.3|1218
1649418300000|2022-04-08 11:45:00|87578.4|87553.4|87530|87505|87587|87562|87524.9|87499.9|1181
1649418600000|2022-04-08 11:50:00|87530.8|87505.8|87506.8|87481.8|87531.7|87506.7|87446.7|87421.7|1326
1649418900000|2022-04-08 11:55:00|87505.2|87480.2|87534.9|87509.9|87535.3|87510.3|87413.5|87388.5|1585
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87484.2|87459.2|87561.9|87533.5|87473.4|87441.8|1613
1649419500000|2022-04-08 12:05:00|87484.1|87459.1|87482.3|87457.3|87508|87475.3|87457.5|87423.5|1233
1649419800000|2022-04-08 12:10:00|87480.6|87455.6|87573.3|87523.3|87582.7|87544.8|87475.4|87450.4|1396
1649420100000|2022-04-08 12:15:00|87561.1|87536.1|87591.6|87541.6|87612.7|87576.8|87558.6|87529|1223
1649420400000|2022-04-08 12:20:00|87591.1|87541.1|87532|87507|87604.6|87569.2|87517.2|87478.9|1207
1649420700000|2022-04-08 12:25:00|87531.7|87506.7|87589.6|87564.6|87610.4|87581.8|87521.6|87495.8|1205
1649421000000|2022-04-08 12:30:00|87589.2|87564.2|87606.1|87581.1|87665.9|87640.9|87587.1|87551.2|1617
1649421300000|2022-04-08 12:35:00|87606|87581|87569.9|87544.9|87629.4|87597.4|87540.7|87503.4|1626
1649421600000|2022-04-08 12:40:00|87569.6|87544.6|87619.9|87594.9|87620.2|87595.2|87558.3|87533.3|1658
1649421900000|2022-04-08 12:45:00|87619.4|87594.4|87614.7|87589.7|87636.3|87600.6|87587.4|87562.4|1769
1649422200000|2022-04-08 12:50:00|87615|87590|87578.1|87553.1|87624.3|87597.9|87572.7|87541.4|1511
1649422500000|2022-04-08 12:55:00|87579.6|87554.6|87647.4|87622.4|87686.8|87661.8|87574.2|87549.2|1923
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87710.7|87685.7|87735.6|87702.1|87635.7|87610.7|1824
1649423100000|2022-04-08 13:05:00|87711.2|87686.2|87737.2|87712.2|87773.2|87734.7|87701.6|87676.6|1499
1649423400000|2022-04-08 13:10:00|87737.9|87712.9|87739.4|87714.4|87756.6|87724.5|87735|87702|1274
1649423700000|2022-04-08 13:15:00|87739.5|87714.5|87811.8|87786.8|87841.6|87811|87732.2|87706.3|1609
1649424000000|2022-04-08 13:20:00|87821.6|87771.6|87852.9|87802.9|87873.4|87848.4|87784.6|87749.1|1710
1649424300000|2022-04-08 13:25:00|87852.8|87802.8|87938.9|87913.9|87952.1|87917.7|87833.9|87795.8|1784
1649424600000|2022-04-08 13:30:00|87938.4|87913.4|87880|87855|87963.4|87927.2|87852.2|87802.2|1706
1649424900000|2022-04-08 13:35:00|87879.3|87854.3|87941.9|87916.9|87943.2|87918.2|87867.4|87842.4|1600
1649425200000|2022-04-08 13:40:00|87941.4|87916.4|87939|87914|87953.9|87928.9|87898.6|87873.6|1623
1649425500000|2022-04-08 13:45:00|87937.9|87912.9|87927.8|87902.8|87959.7|87924.4|87866.2|87828.8|1721
1649425800000|2022-04-08 13:50:00|87927.9|87902.9|87932.8|87907.8|87948.1|87911.8|87879.7|87848|1631
1649426100000|2022-04-08 13:55:00|87935.3|87910.3|87881.6|87831.6|87963.1|87928.9|87875.8|87831.3|1756
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87830.2|87805.2|87884.6|87851.2|87769.7|87719.7|1729
1649426700000|2022-04-08 14:05:00|87839.4|87814.4|87750.4|87725.4|87856.6|87821.9|87719|87681.7|1594
1649427000000|2022-04-08 14:10:00|87750.1|87725.1|87788.7|87763.7|87798.2|87765.9|87737.2|87700.9|1697
1649427300000|2022-04-08 14:15:00|87787.2|87762.2|87774.2|87749.2|87843.7|87806.9|87769.7|87744.7|1548
1649427600000|2022-04-08 14:20:00|87772.9|87747.9|87646.2|87621.2|87775.1|87750.1|87638.6|87613.6|1668
1649427900000|2022-04-08 14:25:00|87645.6|87620.6|87619.1|87594.1|87678.5|87653.5|87612|87587|1560
1649428200000|2022-04-08 14:30:00|87620.5|87595.5|87615.5|87590.5|87638.2|87613.2|87593.9|87568.9|1590
1649428500000|2022-04-08 14:35:00|87615.2|87590.2|87614|87589|87649.5|87624.5|87596.7|87571.7|1528
1649428800000|2022-04-08 14:40:00|87614.2|87589.2|87553.2|87528.2|87616.3|87591.3|87506.3|87469.4|1552
1649429100000|2022-04-08 14:45:00|87553.3|87528.3|87509.3|87484.3|87561.5|87536.5|87451.2|87426.2|1908
1649429400000|2022-04-08 14:50:00|87509.4|87484.4|87376.8|87351.8|87509.4|87484.4|87368.9|87337.7|1688
1649429700000|2022-04-08 14:55:00|87375.1|87350.1|87398.2|87373.2|87443.1|87400.3|87275.5|87225.5|2096
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|87425.8|87375.8|87428.7|87386|87337.7|87298.9|1838
1649430300000|2022-04-08 15:05:00|87426.7|87376.7|87345.6|87295.6|87426.7|87387.8|87322.8|87285.4|1702
1649430600000|2022-04-08 15:10:00|87345.9|87295.9|87267.2|87242.2|87363.7|87324|87265.2|87225.5|1540
1649430900000|2022-04-08 15:15:00|87266.7|87241.7|87216.8|87191.8|87288.4|87252.1|87173.8|87144|1525
1649431200000|2022-04-08 15:20:00|87216.9|87191.9|87175.8|87150.8|87228.3|87193.5|87167.4|87131.8|1290
1649431500000|2022-04-08 15:25:00|87175.4|87150.4|87184.5|87134.5|87197|87158.1|87145.5|87106|1496
1649431800000|2022-04-08 15:30:00|87183.5|87133.5|87106|87056|87194.1|87156.8|87041.2|87002.9|1559
1649432100000|2022-04-08 15:35:00|87106.1|87056.1|87045|86995|87106.8|87056.8|87012.9|86979.9|1493
1649432400000|2022-04-08 15:40:00|87045.2|86995.2|87016.1|86991.1|87057.6|87017.2|86972.7|86934.7|1254
1649432700000|2022-04-08 15:45:00|87015.6|86990.6|86987|86962|87039.9|87002|86965.4|86929.2|1324
1649433000000|2022-04-08 15:50:00|86987.7|86962.7|86974.2|86949.2|87011.4|86974.2|86970.8|86932.7|1265
1649433300000|2022-04-08 15:55:00|86973.8|86948.8|86962.9|86912.9|86985.5|86955.8|86875.1|86840.5|1488
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86945.2|86895.2|86973.7|86932.8|86929.5|86887.5|1271
1649433900000|2022-04-08 16:05:00|86945|86895|86945.1|86895.1|86989.2|86939.2|86933|86883|1452
1649434200000|2022-04-08 16:10:00|86941.4|86891.4|86943.6|86893.6|86950.6|86900.6|86926.7|86876.7|1351
1649434500000|2022-04-08 16:15:00|86943.8|86893.8|86935.1|86885.1|86944.3|86898.1|86918|86875.7|1208
1649434800000|2022-04-08 16:20:00|86936.1|86886.1|86953.6|86903.6|86955.1|86905.1|86916|86873.4|1086
1649435100000|2022-04-08 16:25:00|86953.5|86903.5|86944.4|86894.4|86976.8|86926.8|86933.8|86883.8|1186
1649435400000|2022-04-08 16:30:00|86945.2|86895.2|86985.2|86935.2|86988.5|86938.5|86944|86894|1114
1649435700000|2022-04-08 16:35:00|86983.6|86933.6|86883.9|86833.9|86984.2|86934.2|86870.6|86830.3|1882
1649436000000|2022-04-08 16:40:00|86883.8|86833.8|86840.2|86790.2|86918.2|86869.5|86787|86740.7|1655
1649436300000|2022-04-08 16:45:00|86839.3|86789.3|86839.1|86789.1|86858|86808|86824.9|86774.9|1444
1649436600000|2022-04-08 16:50:00|86839|86789|86848.2|86798.2|86854.4|86811.8|86799.1|86759.9|1630
1649436900000|2022-04-08 16:55:00|86848.4|86798.4|86977.1|86927.1|86989.2|86939.2|86829.8|86782|1564
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|86956.5|86906.5|87114.5|86978.8|86929.5|86879.5|1673
1649437500000|2022-04-08 17:05:00|86955.6|86905.6|86983.4|86933.4|87040.4|86990.4|86955.6|86905.6|1493
1649437800000|2022-04-08 17:10:00|86982.3|86932.3|87021.3|86971.3|87023.7|86973.7|86976.6|86926.6|1400
1649438100000|2022-04-08 17:15:00|87020.4|86970.4|87096|87046|87101|87051|87007.3|86957.3|1875
1649438400000|2022-04-08 17:20:00|87095.4|87045.4|87027.6|86977.6|87097.9|87047.9|87020.2|86970.2|1289
1649438700000|2022-04-08 17:25:00|87027.5|86977.5|87085.7|87035.7|87196|87080.8|87026.9|86976.9|1285
1649439000000|2022-04-08 17:30:00|87087.2|87037.2|87142.9|87092.9|87192.7|87095.7|87073.4|87008.1|1449
1649439300000|2022-04-08 17:35:00|87142|87092|87037.6|86987.6|87186.6|87136.6|87033.9|86983.9|1354
1649439600000|2022-04-08 17:40:00|87037.5|86987.5|87080.1|87030.1|87089.4|87039.4|87034.5|86984.5|1086
1649439900000|2022-04-08 17:45:00|87079.5|87029.5|87043.6|86993.6|87082.4|87032.4|87040|86990|1226
1649440200000|2022-04-08 17:50:00|87043.5|86993.5|87080.5|87030.5|87091.3|87041.3|87042.1|86992.1|1578
1649440500000|2022-04-08 17:55:00|87080.4|87030.4|87066.6|87016.6|87086.5|87036.5|87046.9|86996.9|1480
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|87138.3|87088.3|87159.6|87109.6|87009.5|86959.5|1691
1649441100000|2022-04-08 18:05:00|87138.2|87088.2|87137.1|87087.1|87169.4|87119.4|86999.1|86949.1|1738
1649441400000|2022-04-08 18:10:00|87142.4|87092.4|87016.9|86966.9|87151.3|87101.3|86992.9|86942.9|1722
1649441700000|2022-04-08 18:15:00|87016.8|86966.8|87016.6|86966.6|87038.8|86988.8|87002.2|86952.2|1427
1649442000000|2022-04-08 18:20:00|87016.7|86966.7|87011.6|86961.6|87022.5|86972.5|86992.4|86942.4|1263
1649442300000|2022-04-08 18:25:00|87011.7|86961.7|87066.9|87016.9|87097.4|87047.4|87011.7|86961.7|1903
1649442600000|2022-04-08 18:30:00|87068.8|87018.8|86998.3|86948.3|87079.6|87029.6|86983.4|86933.4|1629
1649442900000|2022-04-08 18:35:00|86998.6|86948.6|87036|86986|87044|86994|86997.1|86947.1|1869
1649443200000|2022-04-08 18:40:00|87031.5|86981.5|86981.7|86931.7|87040.4|86991.8|86967.1|86926.3|1652
1649443500000|2022-04-08 18:45:00|86981.2|86931.2|86956.9|86906.9|86988.7|86941.2|86947.7|86905.5|1204
1649443800000|2022-04-08 18:50:00|86953.8|86903.8|86927.8|86877.8|86962.4|86922.3|86911.2|86864.9|1262
1649444100000|2022-04-08 18:55:00|86927.9|86877.9|86906.8|86881.8|86933.6|86891.2|86890.8|86849.4|1459
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|86965.5|86915.5|87032.9|86982.9|86888.5|86855.6|1590
1649444700000|2022-04-08 19:05:00|86964.8|86914.8|86946.6|86896.6|86973.1|86923.1|86886.1|86836.1|1509
1649445000000|2022-04-08 19:10:00|86948.5|86898.5|86946.9|86896.9|86988.7|86938.7|86925.2|86875.2|1363
1649445300000|2022-04-08 19:15:00|86946.5|86896.5|86934.2|86884.2|86952|86902|86915.4|86865.4|1429
1649445600000|2022-04-08 19:20:00|86934.1|86884.1|86982.9|86932.9|86999.2|86957.4|86931.2|86881.2|1530
1649445900000|2022-04-08 19:25:00|86982.6|86932.6|86989.5|86939.5|87003.6|86953.6|86974.3|86924.3|1572
1649446200000|2022-04-08 19:30:00|86987.9|86937.9|86993.6|86943.6|86995.6|86945.6|86974.8|86924.8|1146
1649446500000|2022-04-08 19:35:00|86993.3|86943.3|87004.7|86954.7|87007.3|86971.8|86986.1|86941.5|946
1649446800000|2022-04-08 19:40:00|87004.4|86954.4|87028.5|86978.5|87110.1|87060.1|86996.4|86952.2|1114
1649447100000|2022-04-08 19:45:00|87028.9|86978.9|87041.1|86991.1|87045.7|86999.3|87021.4|86971.4|1110
1649447400000|2022-04-08 19:50:00|87041.3|86991.3|87014.6|86964.6|87050.2|87000.2|87010.5|86960.5|1468
1649447700000|2022-04-08 19:55:00|87015.2|86965.2|87018.6|86968.6|87276.2|87170.8|87006.7|86956.6|1382
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87012.6|86962.6|87182.7|87049.7|87001.7|86951.7|1639
1649448300000|2022-04-08 20:05:00|87010.3|86960.3|87067.6|87017.6|87179.3|87019.4|87010.3|86916.5|1117
1649448600000|2022-04-08 20:10:00|87067.4|87017.4|87086.4|87036.4|87160.6|87037.3|87039.9|86932.9|1024
1649448900000|2022-04-08 20:15:00|87086.3|87036.3|87115.2|87065.2|87227.6|87103.2|87074.3|86976.7|1008
1649449200000|2022-04-08 20:20:00|87116.2|87066.2|87107.4|87057.4|87175.6|87073.2|87091.4|87003.7|606
1649449500000|2022-04-08 20:25:00|87107.5|87057.5|87105.5|87055.5|87154|87075.9|87097.5|86988.8|819
1649449800000|2022-04-08 20:30:00|87105.4|87055.4|87097.1|87047.1|87244|87085.1|87081.3|86961.8|1792
1649450100000|2022-04-08 20:35:00|87102.1|87052.1|87085.7|87035.7|87202|87067.9|87053.4|86977.6|856
1649450400000|2022-04-08 20:40:00|87086.2|87036.2|87103|87053|87166.1|87057|87072.8|86990.6|519
1649450700000|2022-04-08 20:45:00|87104.9|87054.9|87097.2|87047.2|87112.9|87062.9|87075.7|87025.7|1248
1649451000000|2022-04-08 20:50:00|87096.7|87046.7|87110|87060|87112.3|87062.3|87085.2|87035.2|260
1649451300000|2022-04-08 20:55:00|87184.8|86984.8|87083.7|87033.7|87291.2|87091.2|87061|86874.8|1255
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87591.4|87366.4|87592.4|87367.4|87591.4|87366.4|2
1649016300000|2022-04-03 20:05:00|87586.4|87361.4|87586.4|87361.4|87586.4|87361.4|87586.4|87361.4|1
1649017200000|2022-04-03 20:20:00|87582.4|87357.4|87616.9|87391.9|87616.9|87391.9|87577.4|87352.4|5
1649017500000|2022-04-03 20:25:00|87608.9|87383.9|87612.4|87387.4|87612.4|87387.4|87608.9|87383.9|3
1649018100000|2022-04-03 20:35:00|87603|87378|87614.8|87389.8|87614.8|87389.8|87603|87378|9
1649018400000|2022-04-03 20:40:00|87618.2|87393.2|87614|87389|87618.2|87393.2|87614|87389|3
1649018700000|2022-04-03 20:45:00|87612.2|87387.2|87612.2|87387.2|87612.2|87387.2|87612.2|87387.2|1
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87602.2|87397.2|87602.2|87397.2|87602.2|87397.2|1
1649019900000|2022-04-03 21:05:00|87660.9|87460.9|87660.9|87460.9|87660.9|87460.9|87660.9|87460.9|1
1649021700000|2022-04-03 21:35:00|87615.9|87415.9|87597.9|87397.9|87615.9|87415.9|87597.9|87397.9|2
1649022000000|2022-04-03 21:40:00|87615.9|87415.9|87613.3|87413.3|87615.9|87415.9|87613.3|87413.3|2
1649022300000|2022-04-03 21:45:00|87626.4|87426.4|87628|87428|87631.6|87431.6|87626.4|87426.4|7
1649022600000|2022-04-03 21:50:00|87625.2|87425.2|87631.6|87431.6|87631.6|87431.6|87588.2|87388.2|9
1649022900000|2022-04-03 21:55:00|87588.2|87388.2|87659|87459|87659|87459|87588.2|87388.2|2
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87627.6|87427.6|87648.7|87448.7|87605.4|87405.4|17
1649023500000|2022-04-03 22:05:00|87626.9|87426.9|87634.3|87434.3|87644.2|87444.2|87607.3|87407.3|55
1649023800000|2022-04-03 22:10:00|87633.4|87433.4|87657.3|87457.3|87657.3|87457.3|87614.7|87414.7|26
1649024100000|2022-04-03 22:15:00|87631.7|87431.7|87625.7|87425.7|87652.1|87452.1|87620.7|87420.7|513
1649024400000|2022-04-03 22:20:00|87625.8|87425.8|87638.3|87438.3|87655.3|87455.3|87617|87417|409
1649024700000|2022-04-03 22:25:00|87631.1|87431.1|87646|87446|87660.3|87460.3|87621.4|87421.4|291
1649025000000|2022-04-03 22:30:00|87644.3|87444.3|87626|87426|87657.9|87457.9|87619.9|87419.9|564
1649025300000|2022-04-03 22:35:00|87626.2|87426.2|87632.7|87432.7|87650.4|87450.4|87617.3|87417.3|374
1649025600000|2022-04-03 22:40:00|87633.5|87433.5|87635.2|87435.2|87647.9|87447.9|87612.2|87412.2|324
1649025900000|2022-04-03 22:45:00|87627.2|87427.2|87610.6|87410.6|87668.2|87468.2|87609.5|87409.5|300
1649026200000|2022-04-03 22:50:00|87610.8|87410.8|87607.4|87407.4|87654.9|87454.9|87604.1|87404.1|267
1649026500000|2022-04-03 22:55:00|87607.3|87407.3|87687.3|87487.3|87735.6|87535.6|87607.3|87407.3|369
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87682.5|87482.5|87707|87507|87676.6|87476.6|455
1649027100000|2022-04-03 23:05:00|87682.7|87482.7|87680|87480|87694.4|87494.4|87672.9|87472.9|369
1649027400000|2022-04-03 23:10:00|87679.8|87479.8|87694.8|87494.8|87708.1|87508.1|87677.6|87477.6|385
1649027700000|2022-04-03 23:15:00|87690.2|87490.2|87689.3|87489.3|87715.6|87515.6|87683.6|87483.6|424
1649028000000|2022-04-03 23:20:00|87689.2|87489.2|87685.3|87485.3|87699.1|87499.1|87671.6|87471.6|457
1649028300000|2022-04-03 23:25:00|87683.6|87483.6|87688.6|87513.4|87700.9|87519.4|87673.9|87478.9|372
1649028600000|2022-04-03 23:30:00|87700.8|87506.1|87700.3|87535.3|87708.8|87539.9|87681.2|87501.7|370
1649028900000|2022-04-03 23:35:00|87706|87533.7|87695.9|87548.9|87718.7|87556.9|87692.8|87528.4|730
1649029200000|2022-04-03 23:40:00|87695.6|87545.8|87706.5|87548|87717.9|87571|87686.9|87533.2|430
1649029500000|2022-04-03 23:45:00|87706.7|87548.3|87703.3|87552.2|87713.7|87592.9|87642.9|87543.5|552
1649029800000|2022-04-03 23:50:00|87693.2|87556.4|87688.3|87544.9|87706.9|87587|87637|87523.1|660
1649030100000|2022-04-03 23:55:00|87686.5|87542.6|87673.3|87524.7|87708.1|87580.5|87630.5|87516.8|618
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87667.8|87492.2|87703.5|87525.7|87651.5|87484.1|1151
1649030700000|2022-04-04 00:05:00|87664.5|87492.1|87653.3|87484.3|87676.8|87499.6|87640.2|87459.1|854
1649031000000|2022-04-04 00:10:00|87654.5|87483.9|87650.3|87483|87670.5|87494|87638.5|87459.7|869
1649031300000|2022-04-04 00:15:00|87655.3|87483.3|87642.7|87474.6|87673.9|87506.3|87636.3|87456.4|1070
1649031600000|2022-04-04 00:20:00|87649.2|87465.5|87603.6|87449.7|87651.9|87479|87602.3|87443.9|1009
1649031900000|2022-04-04 00:25:00|87604.5|87449.3|87572.8|87432.1|87612.6|87454.6|87572.8|87418.1|1047
1649032200000|2022-04-04 00:30:00|87572.3|87433.8|87591.3|87449.8|87597|87459.6|87572.3|87425.3|1047
1649032500000|2022-04-04 00:35:00|87592.6|87449.5|87565.8|87429.7|87592.7|87452.6|87560.8|87413.6|969
1649032800000|2022-04-04 00:40:00|87566|87429.4|87565.9|87427.2|87578.2|87441.7|87554.7|87419.6|791
1649033100000|2022-04-04 00:45:00|87564.3|87420.2|87554.4|87410.8|87567.4|87456.5|87496.8|87398.6|735
1649033400000|2022-04-04 00:50:00|87550.2|87415.4|87584.2|87442|87587.5|87477.9|87503.1|87385.7|1368
1649033700000|2022-04-04 00:55:00|87583.6|87439.6|87562.1|87421|87584.3|87488.6|87515.7|87421|881
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87512.6|87462.6|87571.7|87477|87489.2|87395.1|969
1649034300000|2022-04-04 01:05:00|87509.6|87459.6|87521|87471|87564|87479.8|87508.6|87418.2|604
1649034600000|2022-04-04 01:10:00|87520.8|87470.8|87520.9|87470.9|87553.9|87476.6|87506.5|87416.5|830
1649034900000|2022-04-04 01:15:00|87558.7|87433.1|87527|87477|87577.5|87489.7|87510.4|87429.2|843
1649035200000|2022-04-04 01:20:00|87566.9|87437.6|87509.9|87459.9|87568.4|87483.5|87503.8|87418.3|871
1649035500000|2022-04-04 01:25:00|87516.5|87466.5|87511.3|87461.3|87560.5|87469.6|87503.6|87416.2|919
1649035800000|2022-04-04 01:30:00|87511.6|87461.6|87465.8|87415.8|87548.1|87464.9|87442.4|87365.2|1006
1649036100000|2022-04-04 01:35:00|87465.3|87415.3|87474.3|87424.3|87520.2|87433.1|87444.6|87393.6|944
1649036400000|2022-04-04 01:40:00|87474.1|87424.1|87484.1|87434.1|87491|87441|87471.4|87421.4|937
1649036700000|2022-04-04 01:45:00|87484.7|87434.7|87485.8|87435.8|87527.7|87450.1|87480.1|87395|779
1649037000000|2022-04-04 01:50:00|87485.7|87435.7|87503.1|87453.1|87506.8|87456.8|87481.4|87431.4|613
1649037300000|2022-04-04 01:55:00|87502.9|87452.9|87508.6|87458.6|87517.6|87467.6|87502.5|87452.5|647
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87506.8|87456.8|87517|87467|87504.3|87454.3|766
1649037900000|2022-04-04 02:05:00|87506.7|87456.7|87510.1|87460.1|87546.7|87464.3|87502.3|87421.3|810
1649038200000|2022-04-04 02:10:00|87502.9|87452.9|87500.4|87450.4|87535.8|87462.3|87494.7|87407|782
1649038500000|2022-04-04 02:15:00|87500.7|87450.7|87493.4|87443.4|87544.5|87460.4|87490.9|87396|598
1649038800000|2022-04-04 02:20:00|87534.1|87403.6|87498.5|87448.5|87543.3|87454.6|87486.5|87400.3|531
1649039100000|2022-04-04 02:25:00|87498.6|87448.6|87499.5|87449.5|87543.4|87457|87486|87409|884
1649039400000|2022-04-04 02:30:00|87500.3|87450.3|87503.7|87453.7|87508.8|87458.8|87491.7|87441.7|788
1649039700000|2022-04-04 02:35:00|87501.1|87451.1|87499.1|87449.1|87539.8|87460.4|87495.1|87406.6|736
1649040000000|2022-04-04 02:40:00|87498.9|87448.9|87543.7|87493.7|87590.7|87504|87493.3|87443.3|856
1649040300000|2022-04-04 02:45:00|87545.7|87495.7|87538.6|87488.6|87563.8|87513.8|87536.3|87486.3|759
1649040600000|2022-04-04 02:50:00|87539.6|87489.6|87540.9|87490.9|87544.6|87494.6|87531.6|87481.6|990
1649040900000|2022-04-04 02:55:00|87538.5|87488.5|87540.1|87490.1|87550.6|87500.6|87532.8|87482.8|832
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87539.1|87489.1|87548.2|87498.2|87533|87483|924
1649041500000|2022-04-04 03:05:00|87541.1|87491.1|87538.5|87488.5|87549.3|87499.3|87535.2|87485.2|671
1649041800000|2022-04-04 03:10:00|87537.8|87487.8|87535|87485|87541.5|87491.5|87529.9|87479.9|826
1649042100000|2022-04-04 03:15:00|87534.9|87484.9|87525.4|87475.4|87536.7|87486.7|87523.4|87473.4|867
1649042400000|2022-04-04 03:20:00|87524.2|87474.2|87498.2|87448.2|87535.4|87485.4|87482.4|87432.4|823
1649042700000|2022-04-04 03:25:00|87496.9|87446.9|87471.1|87421.1|87499.6|87449.6|87462.2|87412.2|821
1649043000000|2022-04-04 03:30:00|87471|87421|87480|87430|87482.1|87432.1|87454.3|87404.3|663
1649043300000|2022-04-04 03:35:00|87480.4|87430.4|87488.8|87438.8|87501.7|87451.7|87479.8|87429.8|694
1649043600000|2022-04-04 03:40:00|87488.6|87438.6|87489.3|87439.3|87513.3|87463.3|87485.4|87435.4|699
1649043900000|2022-04-04 03:45:00|87489|87439|87531|87481|87542.4|87492.4|87482.4|87432.4|913
1649044200000|2022-04-04 03:50:00|87528.5|87478.5|87517.7|87467.7|87542.3|87492.3|87495.6|87445.6|1188
1649044500000|2022-04-04 03:55:00|87517|87467|87498.9|87448.9|87523.6|87473.6|87491.2|87441.2|1082
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87500.2|87450.2|87507|87457|87491.9|87441.9|701
1649045100000|2022-04-04 04:05:00|87497.3|87447.3|87500.6|87450.6|87508.6|87458.6|87496.7|87446.7|719
1649045400000|2022-04-04 04:10:00|87500.3|87450.3|87510.7|87460.7|87511.3|87461.3|87493.2|87443.2|690
1649045700000|2022-04-04 04:15:00|87509.4|87459.4|87497.4|87447.4|87509.9|87459.9|87493|87443|576
1649046000000|2022-04-04 04:20:00|87497.1|87447.1|87501.3|87451.3|87505.7|87455.7|87490.6|87440.6|629
1649046300000|2022-04-04 04:25:00|87501.1|87451.1|87495.3|87445.3|87508|87458|87490.9|87440.9|702
1649046600000|2022-04-04 04:30:00|87497.3|87447.3|87502.1|87452.1|87505.2|87455.2|87491.7|87441.7|502
1649046900000|2022-04-04 04:35:00|87499.9|87449.9|87499.5|87449.5|87507.1|87457.1|87496.8|87446.8|511
1649047200000|2022-04-04 04:40:00|87499.2|87449.2|87506.5|87456.5|87509.8|87459.8|87495.7|87445.7|521
1649047500000|2022-04-04 04:45:00|87506.3|87456.3|87500.4|87450.4|87507.5|87457.5|87488.4|87438.4|527
1649047800000|2022-04-04 04:50:00|87499.9|87449.9|87487.6|87437.6|87502|87452|87487.6|87437.6|507
1649048100000|2022-04-04 04:55:00|87487.9|87437.9|87504.3|87454.3|87507.9|87457.9|87450.6|87400.6|809
1649048400000|2022-04-04 05:00:00|87505|87455|87472.8|87422.8|87508.2|87458.2|87471.5|87421.5|810
1649048700000|2022-04-04 05:05:00|87473.3|87423.3|87452|87402|87488.2|87438.2|87449.7|87399.7|705
1649049000000|2022-04-04 05:10:00|87451.9|87401.9|87466.1|87416.1|87522.5|87472.5|87450.9|87400.9|927
1649049300000|2022-04-04 05:15:00|87465.5|87415.5|87477.3|87427.3|87484.8|87434.8|87459.8|87409.8|692
1649049600000|2022-04-04 05:20:00|87476.6|87426.6|87475.6|87425.6|87485|87435|87468.9|87418.9|620
1649049900000|2022-04-04 05:25:00|87475.7|87425.7|87473|87423|87488.4|87438.4|87471.8|87421.8|553
1649050200000|2022-04-04 05:30:00|87472.8|87422.8|87493.4|87443.4|87494.3|87444.3|87472.4|87422.4|663
1649050500000|2022-04-04 05:35:00|87493.3|87443.3|87470.1|87420.1|87495.8|87445.8|87470.1|87420.1|791
1649050800000|2022-04-04 05:40:00|87470.2|87420.2|87462.8|87412.8|87496.1|87446.1|87451.8|87401.8|1052
1649051100000|2022-04-04 05:45:00|87462.7|87412.7|87451.7|87401.7|87468.6|87418.6|87441.2|87391.2|822
1649051400000|2022-04-04 05:50:00|87451.3|87401.3|87436.4|87386.4|87467.6|87417.6|87429.7|87379.7|819
1649051700000|2022-04-04 05:55:00|87436.2|87386.2|87341.1|87291.1|87456|87406|87301.1|87251.1|1444
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87334.6|87284.6|87346.9|87296.9|87309.6|87271.3|1091
1649052300000|2022-04-04 06:05:00|87334.1|87284.1|87381.8|87331.8|87384.6|87334.6|87275.7|87225.7|1196
1649052600000|2022-04-04 06:10:00|87381.9|87331.9|87419.5|87369.5|87429.1|87381.9|87381.2|87331.2|1153
1649052900000|2022-04-04 06:15:00|87419.8|87369.8|87427.8|87377.8|87443.7|87393.7|87411.2|87361.2|1053
1649053200000|2022-04-04 06:20:00|87429.1|87379.1|87342.6|87292.6|87446.4|87396.4|87324.9|87274.9|1205
1649053500000|2022-04-04 06:25:00|87342.5|87292.5|87309.4|87259.4|87343.4|87293.4|87296.8|87246.8|1312
1649053800000|2022-04-04 06:30:00|87309.5|87259.5|87323.3|87273.3|87325.8|87276.6|87283.9|87234.6|1307
1649054100000|2022-04-04 06:35:00|87321.8|87271.8|87361.3|87311.3|87361.4|87323.5|87307|87266|985
1649054400000|2022-04-04 06:40:00|87361|87311|87350.5|87300.5|87379.2|87341.2|87325.4|87275.4|932
1649054700000|2022-04-04 06:45:00|87350.6|87300.6|87396.7|87346.7|87404.4|87354.4|87331.5|87281.5|1110
1649055000000|2022-04-04 06:50:00|87401.8|87351.8|87288.3|87263.3|87413.4|87365.5|87278|87243.5|1226
1649055300000|2022-04-04 06:55:00|87287|87262|87424.4|87374.4|87430.6|87388.4|87286.6|87252.1|1471
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87462.6|87437.6|87505.4|87466|87396.7|87359.2|1748
1649055900000|2022-04-04 07:05:00|87462.4|87437.4|87558.8|87508.8|87607.6|87570.1|87454.3|87429.3|1746
1649056200000|2022-04-04 07:10:00|87558.4|87508.4|87628.4|87578.4|87629.9|87586.6|87517.8|87478.2|1690
1649056500000|2022-04-04 07:15:00|87631|87581|87551.4|87526.4|87632.3|87594.6|87528.9|87480.8|1803
1649056800000|2022-04-04 07:20:00|87564.1|87514.1|87643.7|87593.7|87670.1|87633.4|87514.5|87477.2|1612
1649057100000|2022-04-04 07:25:00|87642.9|87592.9|87555.3|87530.3|87647.5|87611.9|87534.7|87496.2|1612
1649057400000|2022-04-04 07:30:00|87554.6|87529.6|87654.1|87604.1|87655.2|87614.7|87520.6|87481.7|1596
1649057700000|2022-04-04 07:35:00|87654.4|87604.4|87589.4|87539.4|87656.3|87610.6|87563.3|87523.4|1578
1649058000000|2022-04-04 07:40:00|87588.5|87538.5|87636.5|87586.5|87667|87629.1|87563.7|87526.7|1541
1649058300000|2022-04-04 07:45:00|87636.4|87586.4|87636|87611|87651.3|87614.6|87577.7|87539.8|1333
1649058600000|2022-04-04 07:50:00|87636.2|87611.2|87580.5|87530.5|87649.2|87611.6|87564.8|87528|1340
1649058900000|2022-04-04 07:55:00|87580.8|87530.8|87505.9|87480.9|87591.2|87557.1|87481.7|87444.2|1585
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87512.7|87462.7|87594|87546.6|87488.7|87447.4|1919
1649059500000|2022-04-04 08:05:00|87510.1|87460.1|87524.9|87499.9|87593|87546.6|87493.3|87443.3|1700
1649059800000|2022-04-04 08:10:00|87525.3|87500.3|87481.1|87431.1|87544.8|87505.5|87463|87427.5|1742
1649060100000|2022-04-04 08:15:00|87481.2|87431.2|87493.7|87443.7|87577.8|87539.1|87470.1|87431.2|1804
1649060400000|2022-04-04 08:20:00|87493.4|87443.4|87419.5|87394.5|87510.1|87460.1|87413.8|87376.8|1556
1649060700000|2022-04-04 08:25:00|87420.1|87395.1|87395.3|87370.3|87447.2|87408.2|87360.2|87321.1|1665
1649061000000|2022-04-04 08:30:00|87395.4|87370.4|87407.8|87382.8|87420.4|87383.9|87339.5|87302.9|1714
1649061300000|2022-04-04 08:35:00|87407.3|87382.3|87427.1|87402.1|87439.9|87403.6|87389.6|87353.2|1381
1649061600000|2022-04-04 08:40:00|87427|87402|87455|87430|87471.4|87434.8|87425.7|87385.3|1321
1649061900000|2022-04-04 08:45:00|87455.5|87430.5|87488.8|87463.8|87502.1|87471.2|87452.8|87419.3|1242
1649062200000|2022-04-04 08:50:00|87488.9|87463.9|87452.6|87402.6|87497|87472|87420.8|87380.3|1292
1649062500000|2022-04-04 08:55:00|87441.4|87416.4|87379.5|87354.5|87466|87429.3|87344.7|87306.3|1620
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87309.2|87284.2|87420.7|87385|87301.7|87262.6|1717
1649063100000|2022-04-04 09:05:00|87309.3|87284.3|87304.2|87254.2|87343.3|87309.2|87280.1|87243|1627
1649063400000|2022-04-04 09:10:00|87303.9|87253.9|87290.5|87240.5|87304.7|87254.7|87245.3|87208.6|1367
1649063700000|2022-04-04 09:15:00|87289.6|87239.6|87292.8|87267.8|87362.5|87326.4|87254.3|87204.3|1486
1649064000000|2022-04-04 09:20:00|87305|87255|87245.2|87195.2|87308.3|87272.6|87205.3|87169.8|1490
1649064300000|2022-04-04 09:25:00|87245.1|87195.1|87266.2|87241.2|87307.1|87273.3|87215.1|87180.2|1383
1649064600000|2022-04-04 09:30:00|87266.7|87241.7|87351.1|87301.1|87351.1|87313.1|87259.4|87222.8|1378
1649064900000|2022-04-04 09:35:00|87350.4|87300.4|87284.5|87259.5|87350.4|87313.2|87278.9|87242.5|1406
1649065200000|2022-04-04 09:40:00|87283.9|87258.9|87328.2|87303.2|87341.1|87305.5|87266.2|87227.4|1589
1649065500000|2022-04-04 09:45:00|87328.4|87303.4|87353.6|87328.6|87407.2|87371.3|87324.1|87299.1|1498
1649065800000|2022-04-04 09:50:00|87352|87327|87378.2|87353.2|87386.6|87358.4|87338.2|87300.5|1261
1649066100000|2022-04-04 09:55:00|87378.1|87353.1|87376.6|87351.6|87414.5|87382.1|87350|87312.1|1321
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87377|87352|87443.5|87402.8|87361.5|87327.7|1572
1649066700000|2022-04-04 10:05:00|87377.6|87352.6|87361.5|87336.5|87408.9|87375.7|87361.2|87336.2|1278
1649067000000|2022-04-04 10:10:00|87361.7|87336.7|87382.1|87357.1|87392.4|87367|87361.7|87334.1|1126
1649067300000|2022-04-04 10:15:00|87382.4|87357.4|87405.2|87380.2|87411|87386|87379|87354|1378
1649067600000|2022-04-04 10:20:00|87405|87380|87369.4|87344.4|87407.3|87382.3|87355.1|87317.9|1333
1649067900000|2022-04-04 10:25:00|87368.7|87343.7|87372.5|87322.5|87403.9|87369.9|87341|87305.5|1480
1649068200000|2022-04-04 10:30:00|87359.3|87334.3|87391.6|87366.6|87403.1|87370|87348.1|87323.1|1195
1649068500000|2022-04-04 10:35:00|87389.9|87364.9|87435.6|87410.6|87454.2|87415.6|87387.6|87357.8|1584
1649068800000|2022-04-04 10:40:00|87438.7|87413.7|87428.5|87403.5|87445.8|87419.7|87423.1|87387.9|990
1649069100000|2022-04-04 10:45:00|87427.2|87402.2|87358.9|87333.9|87432.4|87407.4|87358|87318.4|1052
1649069400000|2022-04-04 10:50:00|87358.7|87333.7|87286.8|87261.8|87376.4|87347.3|87280.9|87245.1|1446
1649069700000|2022-04-04 10:55:00|87286.7|87261.7|87003.6|86978.6|87304.5|87272.5|87000.7|86962.3|1760
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|87059.6|87034.6|87111.9|87062.9|87003.9|86970.3|1442
1649070300000|2022-04-04 11:05:00|87059.7|87034.7|87040.9|87015.9|87073.8|87037|87014.6|86976.2|1286
1649070600000|2022-04-04 11:10:00|87041.3|87016.3|87084.3|87034.3|87097.9|87058.7|87037.7|86996.5|1292
1649070900000|2022-04-04 11:15:00|87083.4|87033.4|87042.3|87017.3|87108.1|87066.7|87024.9|86985.6|1548
1649071200000|2022-04-04 11:20:00|87042.2|87017.2|86986.4|86961.4|87083.3|87043.9|86978.2|86939.7|1634
1649071500000|2022-04-04 11:25:00|86986.2|86961.2|87016.8|86966.8|87031.2|86993.3|86972.9|86935.5|1433
1649071800000|2022-04-04 11:30:00|87002.8|86977.8|86984.6|86959.6|87033.5|86998.7|86964.9|86927|1566
1649072100000|2022-04-04 11:35:00|86985.1|86960.1|86931.1|86906.1|87001.8|86970.3|86915.5|86876.7|1440
1649072400000|2022-04-04 11:40:00|86930.9|86905.9|86913.8|86888.8|86954.4|86917.3|86892.9|86857.6|1333
1649072700000|2022-04-04 11:45:00|86913.5|86888.5|86813.8|86788.8|86929.8|86897.6|86797.3|86758.5|1463
1649073000000|2022-04-04 11:50:00|86829|86804|86904.9|86879.9|86943.6|86905.3|86829|86804|1460
1649073300000|2022-04-04 11:55:00|86904.8|86879.8|86794.9|86744.9|86911.7|86883|86703.8|86666.1|1880
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86821.5|86796.5|86892.4|86854.8|86756.7|86717.6|1830
1649073900000|2022-04-04 12:05:00|86822.9|86797.9|86829.9|86804.9|86842.7|86805.6|86769|86731.4|1447
1649074200000|2022-04-04 12:10:00|86828.3|86803.3|86781|86756|86862.3|86828.1|86772|86729.9|1694
1649074500000|2022-04-04 12:15:00|86783.4|86758.4|86832.4|86807.4|86853.6|86818.9|86767.3|86731.9|1674
1649074800000|2022-04-04 12:20:00|86832.3|86807.3|86851.9|86826.9|86873.4|86838.3|86815.6|86782.2|1600
1649075100000|2022-04-04 12:25:00|86852.4|86827.4|86858.8|86833.8|86888.5|86852.8|86841.7|86811.2|1399
1649075400000|2022-04-04 12:30:00|86858.5|86833.5|86900.8|86875.8|86915.3|86880.6|86844.6|86806|1577
1649075700000|2022-04-04 12:35:00|86903|86878|86857.4|86832.4|86912.5|86878.7|86836.2|86811.2|1627
1649076000000|2022-04-04 12:40:00|86858.8|86833.8|86795.9|86770.9|86880.6|86846.7|86761.6|86723.4|1429
1649076300000|2022-04-04 12:45:00|86797.9|86772.9|86850.3|86800.3|86882.5|86847.4|86795.7|86770.7|1883
1649076600000|2022-04-04 12:50:00|86837|86812|86718.9|86693.9|86869.3|86831.3|86684.9|86622.1|1637
1649076900000|2022-04-04 12:55:00|86718.8|86693.8|86755.5|86705.5|86760.9|86722.8|86668.5|86628.4|1267
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86712.5|86687.5|86758.4|86718.2|86701.1|86667.6|1093
1649077500000|2022-04-04 13:05:00|86712.4|86687.4|86723.5|86698.5|86730.7|86699.3|86673.9|86641.9|1226
1649077800000|2022-04-04 13:10:00|86722.6|86697.6|86602.7|86577.7|86735.6|86710.6|86571.4|86531.4|1563
1649078100000|2022-04-04 13:15:00|86601.5|86576.5|86525.3|86500.3|86601.5|86576.5|86524.5|86487.6|1530
1649078400000|2022-04-04 13:20:00|86527.6|86502.6|86531.5|86506.5|86544.6|86512|86473.2|86438.6|1562
1649078700000|2022-04-04 13:25:00|86532.4|86507.4|86589.2|86539.2|86604.3|86562.8|86508.4|86473.5|1911
1649079000000|2022-04-04 13:30:00|86588.8|86538.8|86619.9|86569.9|86669.2|86627.3|86578.2|86528.2|1639
1649079300000|2022-04-04 13:35:00|86619.1|86569.1|86601.8|86576.8|86645|86607.5|86577.2|86544.7|1606
1649079600000|2022-04-04 13:40:00|86601.7|86576.7|86627.7|86602.7|86655.5|86619.1|86596.3|86557.9|1682
1649079900000|2022-04-04 13:45:00|86627.3|86602.3|86676.8|86626.8|86729|86689.9|86625.4|86587|1627
1649080200000|2022-04-04 13:50:00|86676.5|86626.5|86598.2|86548.2|86678.2|86628.2|86592.5|86546.8|1748
1649080500000|2022-04-04 13:55:00|86596.2|86546.2|86649.3|86599.3|86660.2|86610.2|86548.8|86498.8|1559
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86642.9|86617.9|86675.8|86644.7|86641.2|86591.6|1635
1649081100000|2022-04-04 14:05:00|86642.5|86617.5|86671.9|86646.9|86700.2|86664.9|86640.5|86610.7|1657
1649081400000|2022-04-04 14:10:00|86671.8|86646.8|86701.1|86676.1|86712.1|86676.3|86652.9|86619|1663
1649081700000|2022-04-04 14:15:00|86703|86678|86732.7|86707.7|86770.5|86732.3|86688.9|86652.5|1532
1649082000000|2022-04-04 14:20:00|86732.3|86707.3|86729.2|86704.2|86749.3|86715.7|86713.4|86676|1454
1649082300000|2022-04-04 14:25:00|86729|86704|86779.5|86754.5|86792.2|86762.2|86724.7|86692.1|1583
1649082600000|2022-04-04 14:30:00|86779.4|86754.4|86793.5|86743.5|86800.6|86762.5|86740.5|86705.9|1631
1649082900000|2022-04-04 14:35:00|86793.7|86743.7|86805.9|86780.9|86834.7|86799.4|86761.6|86725.5|1439
1649083200000|2022-04-04 14:40:00|86806.7|86781.7|86810.8|86785.8|86831.4|86796.2|86796.2|86761.7|1639
1649083500000|2022-04-04 14:45:00|86811.2|86786.2|86769.5|86744.5|86833.2|86796.4|86715.5|86666.8|1728
1649083800000|2022-04-04 14:50:00|86770.2|86745.2|86861.7|86811.7|86862.1|86812.1|86765.4|86740.4|1652
1649084100000|2022-04-04 14:55:00|86865.3|86815.3|86965.4|86940.4|87022.9|86972.9|86835.9|86741.6|2140
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|86916.9|86891.9|86990.3|86955|86879.6|86843.8|1889
1649084700000|2022-04-04 15:05:00|86916.8|86891.8|87010.7|86985.7|87021.7|86989|86913.2|86881.4|1571
1649085000000|2022-04-04 15:10:00|87008.7|86983.7|87107.1|87057.1|87110.7|87061.1|86977.7|86941.2|1296
1649085300000|2022-04-04 15:15:00|87107.4|87057.4|87086.2|87036.2|87140|87090|87066.8|87032.1|1509
1649085600000|2022-04-04 15:20:00|87084.6|87034.6|87036.8|87011.8|87091.4|87049.9|87030.5|86994.2|1157
1649085900000|2022-04-04 15:25:00|87036.7|87011.7|87036|87011|87065|87026.9|87007.3|86971.1|1312
1649086200000|2022-04-04 15:30:00|87036.9|87011.9|87074.7|87049.7|87126.5|87081.1|86988|86938|1275
1649086500000|2022-04-04 15:35:00|87074.2|87049.2|87078.6|87028.6|87089.8|87052.3|87042.4|86992.4|1192
1649086800000|2022-04-04 15:40:00|87079.1|87029.1|87106.2|87056.2|87123.3|87073.3|87040.1|86990.1|1526
1649087100000|2022-04-04 15:45:00|87106.7|87056.7|87102.8|87077.8|87119.6|87081.6|87090.2|87047.5|1097
1649087400000|2022-04-04 15:50:00|87103.4|87078.4|87195.5|87145.5|87197.4|87157|87100.4|87063.3|1430
1649087700000|2022-04-04 15:55:00|87195.1|87145.1|87148.7|87098.7|87195.9|87148.2|87132.7|87093.4|1247
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87142.1|87092.1|87166.8|87116.8|87105.4|87057.6|1405
1649088300000|2022-04-04 16:05:00|87142.2|87092.2|87148.2|87098.2|87157.4|87107.4|87122.7|87084|1203
1649088600000|2022-04-04 16:10:00|87148.1|87098.1|87162.6|87112.6|87171.7|87121.7|87147.9|87097.9|1004
1649088900000|2022-04-04 16:15:00|87163.3|87113.3|87172|87122|87190.3|87142|87160|87110|1317
1649089200000|2022-04-04 16:20:00|87171.7|87121.7|87150.3|87100.3|87173.1|87123.1|87144.3|87094.3|1164
1649089500000|2022-04-04 16:25:00|87150|87100|87157.9|87107.9|87160.7|87110.7|87132.5|87090.4|873
1649089800000|2022-04-04 16:30:00|87158.7|87108.7|87196.8|87146.8|87198.1|87148.1|87137.2|87087.2|1150
1649090100000|2022-04-04 16:35:00|87196.2|87146.2|87229.8|87179.8|87232.8|87182.8|87195.3|87145.3|1232
1649090400000|2022-04-04 16:40:00|87229.5|87179.5|87253.5|87203.5|87264.7|87214.7|87224.4|87174.4|1090
1649090700000|2022-04-04 16:45:00|87253.2|87203.2|87259.6|87209.6|87273.8|87223.8|87240.1|87190.1|1114
1649091000000|2022-04-04 16:50:00|87261|87211|87271.9|87221.9|87283.9|87233.9|87258.3|87208.3|1038
1649091300000|2022-04-04 16:55:00|87272.5|87222.5|87242.8|87192.8|87281|87231|87187.6|87137.6|1391
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87236.7|87186.7|87270.8|87220.8|87236.7|87186.7|1200
1649091900000|2022-04-04 17:05:00|87237.4|87187.4|87289.9|87239.9|87296|87246|87228.6|87178.6|1155
1649092200000|2022-04-04 17:10:00|87289.8|87239.8|87303|87253|87309|87259|87287.8|87237.8|1113
1649092500000|2022-04-04 17:15:00|87302.3|87252.3|87323.3|87273.3|87326.2|87276.2|87283.8|87242.4|1034
1649092800000|2022-04-04 17:20:00|87326|87276|87316.1|87266.1|87354.1|87304.1|87308|87258|1024
1649093100000|2022-04-04 17:25:00|87316.4|87266.4|87303.5|87253.5|87316.4|87266.4|87302.8|87252.8|631
1649093400000|2022-04-04 17:30:00|87303.1|87253.1|87344.8|87294.8|87365.5|87315.5|87302.9|87252.9|1169
1649093700000|2022-04-04 17:35:00|87343.6|87293.6|87330.2|87280.2|87348.1|87298.1|87325.2|87275.2|850
1649094000000|2022-04-04 17:40:00|87329.5|87279.5|87263.3|87213.3|87364.7|87279.9|87256.9|87164.7|1145
1649094300000|2022-04-04 17:45:00|87263.5|87213.5|87236.8|87186.8|87286.8|87236.8|87193.5|87143.5|985
1649094600000|2022-04-04 17:50:00|87237.7|87187.7|87266|87216|87266.9|87216.9|87228|87178|858
1649094900000|2022-04-04 17:55:00|87265.3|87215.3|87299.4|87249.4|87300.1|87250.1|87259.5|87209.5|1390
1649095200000|2022-04-04 18:00:00|87298|87248|87215.4|87165.4|87322.1|87272.1|87148.2|87098.2|1549
1649095500000|2022-04-04 18:05:00|87214.8|87164.8|87185.9|87135.9|87218.4|87168.4|87183.1|87133.1|974
1649095800000|2022-04-04 18:10:00|87186|87136|87222.9|87172.9|87229.8|87179.8|87175.2|87125.2|949
1649096100000|2022-04-04 18:15:00|87222.6|87172.6|87297|87247|87316|87266|87222.6|87172.6|1090
1649096400000|2022-04-04 18:20:00|87295.3|87245.3|87218.6|87168.6|87299|87249|87172.4|87122.4|851
1649096700000|2022-04-04 18:25:00|87218.8|87168.8|87185.4|87135.4|87230.4|87180.4|87181|87131|877
1649097000000|2022-04-04 18:30:00|87185.2|87135.2|87208|87158|87220.6|87170.6|87181.6|87131.6|1105
1649097300000|2022-04-04 18:35:00|87208.1|87158.1|87201.2|87151.2|87220.2|87170.8|87194|87149.7|835
1649097600000|2022-04-04 18:40:00|87201.5|87151.5|87224.9|87174.9|87232.4|87182.4|87197|87147|861
1649097900000|2022-04-04 18:45:00|87224.4|87174.4|87257.9|87207.9|87260.9|87210.9|87221.1|87171.1|999
1649098200000|2022-04-04 18:50:00|87258.2|87208.2|87222.2|87172.2|87263.3|87213.3|87219.8|87169.8|1000
1649098500000|2022-04-04 18:55:00|87222.3|87172.3|87226.8|87176.8|87233.4|87189.1|87204.2|87166|1055
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87226.9|87176.9|87234|87192.8|87214.5|87165.1|972
1649099100000|2022-04-04 19:05:00|87224.5|87174.5|87229.8|87179.8|87237.4|87187.4|87214|87164|942
1649099400000|2022-04-04 19:10:00|87229.9|87179.9|87239.3|87189.3|87246.6|87196.6|87196.6|87146.6|1004
1649099700000|2022-04-04 19:15:00|87238.9|87188.9|87253.4|87203.4|87270.6|87220.6|87235.1|87185.1|941
1649100000000|2022-04-04 19:20:00|87254.5|87204.5|87277.8|87227.8|87281.8|87231.8|87241.3|87191.3|1200
1649100300000|2022-04-04 19:25:00|87277.4|87227.4|87293|87243|87300.9|87250.9|87265.9|87215.9|1253
1649100600000|2022-04-04 19:30:00|87293.3|87243.3|87266.2|87216.2|87300.2|87250.2|87265.7|87215.7|1034
1649100900000|2022-04-04 19:35:00|87268|87218|87288.8|87238.8|87292.6|87242.6|87263|87213|1199
1649101200000|2022-04-04 19:40:00|87288.9|87238.9|87216.5|87166.5|87301.1|87245|87170.9|87092.2|1220
1649101500000|2022-04-04 19:45:00|87216.6|87166.6|87222.5|87172.5|87234.7|87184.7|87192.8|87154.1|1127
1649101800000|2022-04-04 19:50:00|87222.2|87172.2|87205.1|87155.1|87240|87190|87201.5|87151.5|1155
1649102100000|2022-04-04 19:55:00|87205.7|87155.7|87210.3|87160.3|87234.8|87184.8|87188.4|87145.2|1039
1649102400000|2022-04-04 20:00:00|87211|87161|87218.2|87168.2|87233.9|87183.9|87182.1|87132.1|901
1649102700000|2022-04-04 20:05:00|87218.5|87168.5|87234.9|87184.9|87244.7|87194.7|87215.9|87165.9|416
1649103000000|2022-04-04 20:10:00|87235.2|87185.2|87227.7|87177.7|87246.6|87196.6|87226.7|87176.7|402
1649103300000|2022-04-04 20:15:00|87228.4|87178.4|87225.8|87175.8|87230.9|87180.9|87216.5|87166.5|437
1649103600000|2022-04-04 20:20:00|87224.9|87174.9|87220.7|87170.7|87234.6|87184.6|87215.2|87165.2|289
1649103900000|2022-04-04 20:25:00|87222.8|87172.8|87208.1|87158.1|87227.6|87177.6|87207|87157|518
1649104200000|2022-04-04 20:30:00|87206.8|87156.8|87209|87159|87221.7|87171.7|87206.8|87156.8|493
1649104500000|2022-04-04 20:35:00|87208.3|87158.3|87206|87156|87213.8|87163.8|87201.8|87151.8|322
1649104800000|2022-04-04 20:40:00|87205.6|87155.6|87201.6|87151.6|87211.2|87161.2|87187.7|87137.7|528
1649105100000|2022-04-04 20:45:00|87200.6|87150.6|87239.7|87189.7|87250|87200|87200.6|87150.6|551
1649105400000|2022-04-04 20:50:00|87239|87189|87204.5|87154.5|87273.4|87189|87197|87112.8|736
1649105700000|2022-04-04 20:55:00|87204.6|87154.6|87281.5|87101.1|87303.9|87162.4|87172.4|87044.7|863
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87394.4|87194.4|87398.7|87198.7|87287.9|87087.9|55
1649106300000|2022-04-04 21:05:00|87396.4|87196.4|87376.6|87176.6|87396.4|87196.4|87362.2|87162.2|193
1649106600000|2022-04-04 21:10:00|87374.1|87174.1|87374.5|87174.5|87472.3|87272.3|87281.9|87081.9|182
1649106900000|2022-04-04 21:15:00|87370.6|87170.6|87377.4|87177.4|87394.3|87194.3|87354.7|87154.7|199
1649107200000|2022-04-04 21:20:00|87373.3|87173.3|87384.7|87184.7|87403|87203|87342.9|87142.9|144
1649107500000|2022-04-04 21:25:00|87383.3|87183.3|87370|87170|87409.1|87209.1|87348.9|87148.9|119
1649107800000|2022-04-04 21:30:00|87370.6|87170.6|87409.4|87209.4|87427.2|87227.2|87368.4|87168.4|209
1649108100000|2022-04-04 21:35:00|87417.5|87217.5|87393.1|87193.1|87454|87254|87364.5|87164.5|92
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87221|87021|87262.2|87062.2|87171.5|86971.5|344
1649109900000|2022-04-04 22:05:00|87220.2|87020.2|87175.7|86975.7|87260.8|87060.8|87157.5|86957.5|434
1649110200000|2022-04-04 22:10:00|87173|86973|87176.1|86976.1|87221.2|87021.2|87164|86964|557
1649110500000|2022-04-04 22:15:00|87174|86974|87148.8|86948.8|87202.7|87002.7|87147.7|86947.7|655
1649110800000|2022-04-04 22:20:00|87149.9|86949.9|87207.5|87007.5|87207.5|87007.5|87149.4|86949.4|662
1649111100000|2022-04-04 22:25:00|87201.8|87001.8|87183.1|86983.1|87215.1|87015.1|87183.1|86983.1|662
1649111400000|2022-04-04 22:30:00|87184.6|86984.6|87208.5|87019|87217.5|87043.4|87177.4|86977.4|555
1649111700000|2022-04-04 22:35:00|87210.6|87017.6|87213.2|87080.8|87232.3|87130.4|87178.3|87016.4|418
1649112000000|2022-04-04 22:40:00|87217.9|87086.1|87209.7|87076.3|87219.5|87124.4|87173.4|87065.2|407
1649112300000|2022-04-04 22:45:00|87214.1|87068.1|87215.4|87074.2|87221.6|87086.2|87207.8|87068.1|400
1649112600000|2022-04-04 22:50:00|87212.4|87074.5|87215.6|87081.7|87217|87129.6|87173.6|87070|350
1649112900000|2022-04-04 22:55:00|87214.8|87082.4|87220.4|87088.6|87233.8|87134.8|87177.1|87072.4|456
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87214|87083.1|87225.3|87126.1|87171.8|87071.8|438
1649113500000|2022-04-04 23:05:00|87213.5|87081.2|87222.9|87088|87233.5|87134.7|87178.7|87075.4|648
1649113800000|2022-04-04 23:10:00|87222.4|87088.6|87217.9|87089.9|87240|87137.5|87178.7|87083.1|723
1649114100000|2022-04-04 23:15:00|87181.3|87131.3|87177.6|87127.6|87216.9|87136.9|87170.8|87084.8|479
1649114400000|2022-04-04 23:20:00|87175|87125|87181.8|87131.8|87233.4|87139.4|87174.9|87087.8|558
1649114700000|2022-04-04 23:25:00|87181.9|87131.9|87183.9|87133.9|87229.7|87139.2|87179.2|87092.7|476
1649115000000|2022-04-04 23:30:00|87182.9|87132.9|87162.3|87112.3|87208.6|87134.1|87158.9|87082|495
1649115300000|2022-04-04 23:35:00|87161.9|87111.9|87152.2|87102.2|87168.2|87118.2|87151.6|87101.6|474
1649115600000|2022-04-04 23:40:00|87151.7|87101.7|87160.4|87110.4|87169.2|87119.2|87150.7|87100.7|514
1649115900000|2022-04-04 23:45:00|87160.3|87110.3|87169.8|87119.8|87205|87126.4|87154.5|87079.9|694
1649116200000|2022-04-04 23:50:00|87170.2|87120.2|87179.1|87129.1|87184|87134|87162.5|87112.5|799
1649116500000|2022-04-04 23:55:00|87179.2|87129.2|87175.1|87125.1|87185.7|87135.7|87165.5|87115.5|763
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87190.2|87063.2|87203.8|87130.5|87142.2|87061.9|1212
1649117100000|2022-04-05 00:05:00|87191.5|87063.8|87195.8|87055.3|87202.9|87104.1|87134.2|87044.3|896
1649117400000|2022-04-05 00:10:00|87195.3|87054.8|87197.8|87052.7|87206.7|87092.9|87129.9|87045.1|779
1649117700000|2022-04-05 00:15:00|87197.9|87052.9|87194.2|87046.4|87219|87095.1|87141.7|87040.1|966
1649118000000|2022-04-05 00:20:00|87194.6|87046.8|87202.7|87062.4|87216|87101.6|87150.4|87043.3|950
1649118300000|2022-04-05 00:25:00|87202.5|87062.2|87204.1|87073.2|87216.1|87114.1|87149.8|87053.3|1123
1649118600000|2022-04-05 00:30:00|87203.1|87073.4|87159|87109|87212.3|87113.8|87148.8|87069.7|817
1649118900000|2022-04-05 00:35:00|87159.9|87109.9|87155.8|87105.8|87162|87112|87149.2|87099.2|653
1649119200000|2022-04-05 00:40:00|87155.5|87105.5|87183.7|87058.2|87196.3|87105.9|87136.1|87051.2|821
1649119500000|2022-04-05 00:45:00|87188.1|87057|87175.3|87053.9|87192.2|87103.7|87131.5|87038.9|1633
1649119800000|2022-04-05 00:50:00|87176.8|87055.6|87162.7|87112.7|87201.8|87129.5|87119|87050.6|1297
1649120100000|2022-04-05 00:55:00|87163.3|87113.3|87158|87108|87173.6|87123.6|87153.3|87103.3|979
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87179|87129|87179.9|87129.9|87151|87101|901
1649120700000|2022-04-05 01:05:00|87178.7|87128.7|87196.9|87146.9|87202.9|87152.9|87176.9|87126.9|672
1649121000000|2022-04-05 01:10:00|87196.7|87146.7|87208.2|87158.2|87210.8|87160.8|87191.4|87141.4|605
1649121300000|2022-04-05 01:15:00|87208.5|87158.5|87208.3|87158.3|87215.2|87165.2|87200.9|87150.9|614
1649121600000|2022-04-05 01:20:00|87208.1|87158.1|87201.9|87151.9|87211.6|87161.6|87196.9|87146.9|645
1649121900000|2022-04-05 01:25:00|87202.3|87152.3|87201.9|87151.9|87213.4|87163.4|87190.4|87140.4|566
1649122200000|2022-04-05 01:30:00|87202|87152|87200|87150|87217.6|87167.6|87190.5|87140.5|754
1649122500000|2022-04-05 01:35:00|87199.3|87149.3|87225.8|87175.8|87233.6|87183.6|87199.3|87149.3|866
1649122800000|2022-04-05 01:40:00|87226.1|87176.1|87231.1|87181.1|87238|87188|87216.6|87166.6|1017
1649123100000|2022-04-05 01:45:00|87236.1|87186.1|87244.4|87194.4|87247.6|87197.6|87229.5|87179.5|983
1649123400000|2022-04-05 01:50:00|87244.7|87194.7|87240.4|87190.4|87249.6|87199.6|87233.3|87183.3|712
1649123700000|2022-04-05 01:55:00|87240.3|87190.3|87232.9|87182.9|87245.8|87195.8|87217.4|87167.4|823
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87198.4|87148.4|87233.7|87183.7|87194.6|87144.6|830
1649124300000|2022-04-05 02:05:00|87200|87150|87203.7|87153.7|87207.1|87157.1|87193.6|87143.6|795
1649124600000|2022-04-05 02:10:00|87204.1|87154.1|87210.2|87160.2|87223.9|87173.9|87197.5|87147.5|850
1649124900000|2022-04-05 02:15:00|87210|87160|87204|87154|87215.9|87165.9|87198.1|87148.1|698
1649125200000|2022-04-05 02:20:00|87204.1|87154.1|87206.5|87156.5|87216.1|87166.1|87200.2|87150.2|885
1649125500000|2022-04-05 02:25:00|87206.8|87156.8|87219.5|87169.5|87221.8|87171.8|87198.6|87148.6|523
1649125800000|2022-04-05 02:30:00|87218.4|87168.4|87220.6|87170.6|87227.7|87177.7|87207|87157|684
1649126100000|2022-04-05 02:35:00|87220.9|87170.9|87233|87183|87241.1|87191.1|87215.2|87165.2|714
1649126400000|2022-04-05 02:40:00|87233.5|87183.5|87239.4|87189.4|87243.5|87193.5|87229.4|87179.4|607
1649126700000|2022-04-05 02:45:00|87239.3|87189.3|87274.5|87224.5|87310.4|87231.2|87232.7|87170.2|738
1649127000000|2022-04-05 02:50:00|87274.8|87224.8|87259.8|87209.8|87283.8|87233.8|87245.6|87195.6|692
1649127300000|2022-04-05 02:55:00|87256.8|87206.8|87241.6|87191.6|87291|87241|87235.7|87185.7|790
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87230.8|87180.8|87246.5|87196.5|87230.6|87180.6|641
1649127900000|2022-04-05 03:05:00|87231.2|87181.2|87231.2|87181.2|87240.9|87190.9|87223.1|87173.1|704
1649128200000|2022-04-05 03:10:00|87230.7|87180.7|87231.7|87181.7|87235.8|87185.8|87224.9|87174.9|662
1649128500000|2022-04-05 03:15:00|87231.8|87181.8|87236.1|87186.1|87236.8|87186.8|87222.7|87172.7|595
1649128800000|2022-04-05 03:20:00|87237.7|87187.7|87229.7|87179.7|87237.7|87187.7|87223.6|87173.6|845
1649129100000|2022-04-05 03:25:00|87229.4|87179.4|87237.5|87187.5|87241.3|87191.3|87228.4|87178.4|516
1649129400000|2022-04-05 03:30:00|87239|87189|87239.6|87189.6|87246.8|87196.8|87230.8|87180.8|745
1649129700000|2022-04-05 03:35:00|87239.2|87189.2|87244|87194|87246.7|87196.7|87231.9|87181.9|794
1649130000000|2022-04-05 03:40:00|87246.5|87196.5|87239.4|87189.4|87251.6|87201.6|87237.7|87187.7|619
1649130300000|2022-04-05 03:45:00|87239.2|87189.2|87235.7|87185.7|87250.7|87200.7|87233.6|87183.6|797
1649130600000|2022-04-05 03:50:00|87235.8|87185.8|87250.5|87200.5|87260.4|87210.4|87235.8|87185.8|682
1649130900000|2022-04-05 03:55:00|87249.6|87199.6|87223.9|87173.9|87253.8|87203.8|87218.2|87168.2|664
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87237.2|87187.2|87245.8|87195.8|87219|87169|681
1649131500000|2022-04-05 04:05:00|87237.9|87187.9|87319.6|87269.6|87338.3|87288.3|87225.6|87175.6|955
1649131800000|2022-04-05 04:10:00|87319.5|87269.5|87314.1|87264.1|87338.5|87288.5|87275.2|87225.2|901
1649132100000|2022-04-05 04:15:00|87314.4|87264.4|87392.1|87342.1|87412.7|87362.7|87309.8|87259.8|1043
1649132400000|2022-04-05 04:20:00|87392.3|87342.3|87388.4|87338.4|87399.8|87349.8|87380.5|87330.5|911
1649132700000|2022-04-05 04:25:00|87388|87338|87389.8|87339.8|87401.8|87351.8|87379|87329|762
1649133000000|2022-04-05 04:30:00|87389.6|87339.6|87288.6|87238.6|87394.2|87344.2|87281.1|87231.1|1521
1649133300000|2022-04-05 04:35:00|87289.4|87239.4|87266.6|87216.6|87333.8|87283.8|87252.9|87202.9|1347
1649133600000|2022-04-05 04:40:00|87266.5|87216.5|87261.4|87211.4|87272.6|87222.6|87216.3|87166.3|1160
1649133900000|2022-04-05 04:45:00|87262.8|87212.8|87244.7|87194.7|87277.3|87227.3|87225.3|87175.3|1094
1649134200000|2022-04-05 04:50:00|87247.5|87197.5|87270.6|87220.6|87275.4|87225.4|87232.2|87182.2|1010
1649134500000|2022-04-05 04:55:00|87269.7|87219.7|87256.2|87206.2|87279|87229|87250.6|87200.6|1078
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87261.1|87211.1|87274|87224|87250.6|87200.6|1122
1649135100000|2022-04-05 05:05:00|87263.5|87213.5|87258.5|87208.5|87280|87230|87257.1|87207.1|962
1649135400000|2022-04-05 05:10:00|87257.7|87207.7|87261.8|87211.8|87294.4|87244.4|87247.8|87197.8|1412
1649135700000|2022-04-05 05:15:00|87260.1|87210.1|87223.7|87173.7|87276.5|87226.5|87212.4|87162.4|1051
1649136000000|2022-04-05 05:20:00|87225.2|87175.2|87197.6|87147.6|87240.8|87190.8|87196.3|87146.3|786
1649136300000|2022-04-05 05:25:00|87197.5|87147.5|87122.2|87072.2|87202.5|87152.5|87103.4|87053.4|842
1649136600000|2022-04-05 05:30:00|87122|87072|87107|87057|87125.9|87075.9|87086.9|87036.9|923
1649136900000|2022-04-05 05:35:00|87106.3|87056.3|87072.9|87022.9|87107|87057|87070|87020|1006
1649137200000|2022-04-05 05:40:00|87072.4|87022.4|87049.6|86999.6|87081.3|87031.3|87015.9|86974.4|1123
1649137500000|2022-04-05 05:45:00|87049|86999|86999.3|86949.3|87070.2|87020.2|86983.5|86933.5|1241
1649137800000|2022-04-05 05:50:00|86999.1|86949.1|86994.2|86944.2|87002.4|86952.4|86990.1|86940.1|1116
1649138100000|2022-04-05 05:55:00|86994.5|86944.5|87015.7|86965.7|87015.7|86965.7|86982.3|86932.3|1042
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86994.9|86969.9|87057.2|87018.3|86982.5|86944.7|1312
1649138700000|2022-04-05 06:05:00|86995.2|86970.2|87008.3|86958.3|87023.5|86985.8|86991.9|86954|1005
1649139000000|2022-04-05 06:10:00|87008.1|86958.1|87049.7|86999.7|87049.8|87005.2|86979.7|86942.2|1015
1649139300000|2022-04-05 06:15:00|87049.9|86999.9|87027.3|86977.3|87050.8|87012|86995.3|86958.2|1188
1649139600000|2022-04-05 06:20:00|87014.1|86989.1|87047.8|86997.8|87056.3|87019.1|87014.1|86975.5|1151
1649139900000|2022-04-05 06:25:00|87047.3|86997.3|87056.5|87006.5|87208.4|87037.2|87015.8|86983|1070
1649140200000|2022-04-05 06:30:00|87057.2|87007.2|86922.7|86872.7|87065|87024.9|86919.1|86869.1|1207
1649140500000|2022-04-05 06:35:00|86923|86873|86886.8|86861.8|86928.5|86890.2|86871.9|86832.8|1506
1649140800000|2022-04-05 06:40:00|86886.1|86861.1|86880.8|86830.8|86910.3|86879|86855.6|86818|1365
1649141100000|2022-04-05 06:45:00|86880.4|86830.4|86862.6|86837.6|86907.5|86870.5|86846.6|86812.6|1547
1649141400000|2022-04-05 06:50:00|86862.4|86837.4|86872.3|86822.3|86921.4|86884.2|86835.3|86793.4|1605
1649141700000|2022-04-05 06:55:00|86872.4|86822.4|86936.6|86911.6|86948.9|86913.1|86865.5|86822.4|1501
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|86904.5|86879.5|86958.7|86924.2|86844.8|86805.3|1795
1649142300000|2022-04-05 07:05:00|86918.5|86868.5|86926.1|86901.1|86942.9|86912.6|86873.3|86838.3|1512
1649142600000|2022-04-05 07:10:00|86926.3|86901.3|87030|86980|87032.8|86993.7|86926.3|86899|1707
1649142900000|2022-04-05 07:15:00|87028.7|86978.7|86971.4|86921.4|87048.9|87020.3|86950.7|86914.5|1693
1649143200000|2022-04-05 07:20:00|86971.6|86921.6|86956.6|86931.6|86999.6|86967.7|86950.5|86919.1|1530
1649143500000|2022-04-05 07:25:00|86956.8|86931.8|86894.1|86869.1|86961.5|86936.5|86837.6|86801|1504
1649143800000|2022-04-05 07:30:00|86894.9|86869.9|86993.1|86943.1|87001.9|86965.4|86889.1|86864.1|1738
1649144100000|2022-04-05 07:35:00|86992.2|86942.2|87036.4|87011.4|87062.3|87028.5|86945.8|86920.8|1658
1649144400000|2022-04-05 07:40:00|87037.7|87012.7|87069.9|87044.9|87127.6|87078|87033.8|87008.8|1583
1649144700000|2022-04-05 07:45:00|87069.8|87044.8|87059|87009|87102.4|87068|87052.3|87008.7|1410
1649145000000|2022-04-05 07:50:00|87060.5|87010.5|87056.4|87006.4|87098|87063.2|87031.6|87000.4|1443
1649145300000|2022-04-05 07:55:00|87054.2|87004.2|87049|87024|87078.9|87036.2|87016|86987|1462
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87072.9|87047.9|87114|87088.7|87050.2|87011.5|1625
1649145900000|2022-04-05 08:05:00|87072.6|87047.6|87103.8|87078.8|87120.1|87088.8|87061.5|87025.1|1620
1649146200000|2022-04-05 08:10:00|87104.4|87079.4|87081.8|87056.8|87113.5|87088.5|87069.2|87035.7|1703
1649146500000|2022-04-05 08:15:00|87081.7|87056.7|87109.6|87084.6|87123.4|87090.8|87081.7|87046.2|1427
1649146800000|2022-04-05 08:20:00|87111.3|87086.3|87109.1|87084.1|87124.5|87086.6|87066.8|87040|1591
1649147100000|2022-04-05 08:25:00|87109.5|87084.5|87126.6|87101.6|87142|87109.9|87099.7|87065.6|1783
1649147400000|2022-04-05 08:30:00|87125|87100|87287.8|87237.8|87298.8|87261.5|87106.6|87076.6|1976
1649147700000|2022-04-05 08:35:00|87290|87240|87214.9|87189.9|87293|87253.8|87214.1|87182.5|1484
1649148000000|2022-04-05 08:40:00|87215.5|87190.5|87193.8|87168.8|87236|87204.2|87188.5|87163.5|1594
1649148300000|2022-04-05 08:45:00|87193.6|87168.6|87170.8|87145.8|87216.9|87191.9|87166.7|87141.7|1464
1649148600000|2022-04-05 08:50:00|87170.7|87145.7|87134.2|87109.2|87180.4|87155.4|87124.4|87099.4|1454
1649148900000|2022-04-05 08:55:00|87133.4|87108.4|87122.7|87097.7|87159.5|87129.6|87094.5|87069.5|1374
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87105.9|87080.9|87140.1|87106.1|87096.9|87071.9|1268
1649149500000|2022-04-05 09:05:00|87106|87081|87042.9|87017.9|87107.7|87082.7|87005.1|86970.8|1560
1649149800000|2022-04-05 09:10:00|87042.2|87017.2|87023.5|86998.5|87047|87022|87002.4|86971.2|1506
1649150100000|2022-04-05 09:15:00|87021.9|86996.9|87026.1|87001.1|87030|87005|87009.1|86984.1|1411
1649150400000|2022-04-05 09:20:00|87026.8|87001.8|87037.7|87012.7|87041.4|87016.4|87020.1|86995.1|1311
1649150700000|2022-04-05 09:25:00|87036.5|87011.5|87089.2|87064.2|87108.9|87074.2|87019.3|86994.3|1136
1649151000000|2022-04-05 09:30:00|87090.4|87065.4|87084.2|87059.2|87095.1|87068.2|87062.4|87037.4|1354
1649151300000|2022-04-05 09:35:00|87085|87060|87096.8|87071.8|87107.5|87078.7|87061.6|87036.6|1286
1649151600000|2022-04-05 09:40:00|87096.7|87071.7|87108.2|87083.2|87127.9|87095.5|87096.1|87066|1474
1649151900000|2022-04-05 09:45:00|87109.5|87084.5|87112.2|87087.2|87128.8|87094.3|87096.9|87067.5|1579
1649152200000|2022-04-05 09:50:00|87111.3|87086.3|87123.1|87098.1|87125.7|87100.7|87102.4|87077.4|1564
1649152500000|2022-04-05 09:55:00|87123|87098|87153.3|87128.3|87195.3|87161.6|87121.7|87096.7|1233
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87204.2|87179.2|87208.5|87183.5|87153.4|87128.4|1512
1649153100000|2022-04-05 10:05:00|87203.8|87178.8|87184.9|87159.9|87211.9|87180.2|87163.6|87126.3|1464
1649153400000|2022-04-05 10:10:00|87184.5|87159.5|87156.6|87131.6|87205.2|87167.3|87146.6|87110.7|1320
1649153700000|2022-04-05 10:15:00|87156.4|87131.4|87174.6|87149.6|87206.1|87169.6|87155.2|87126.9|1135
1649154000000|2022-04-05 10:20:00|87175.3|87150.3|87188.7|87163.7|87195.5|87170.5|87159.5|87134.5|1227
1649154300000|2022-04-05 10:25:00|87188.4|87163.4|87203.9|87178.9|87229.1|87181.1|87178.6|87153.6|1201
1649154600000|2022-04-05 10:30:00|87204.3|87179.3|87285.2|87260.2|87302|87277|87200|87175|1402
1649154900000|2022-04-05 10:35:00|87285.1|87260.1|87254.8|87229.8|87330.9|87296.3|87249.8|87213.2|1434
1649155200000|2022-04-05 10:40:00|87254.9|87229.9|87193.2|87168.2|87265.2|87240.2|87192.4|87167.2|1302
1649155500000|2022-04-05 10:45:00|87193.6|87168.6|87153.2|87128.2|87203.1|87178.1|87146.3|87116.2|1184
1649155800000|2022-04-05 10:50:00|87153.3|87128.3|87025.1|87000.1|87166.3|87134|87003|86978|1279
1649156100000|2022-04-05 10:55:00|87038.7|86988.7|87067|87042|87077.2|87042|86983.1|86958.1|1424
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87092.4|87067.4|87128.1|87103.1|87063.2|87028.8|1408
1649156700000|2022-04-05 11:05:00|87091.6|87066.6|87215.6|87190.6|87230.4|87194.6|87085.3|87060.3|1177
1649157000000|2022-04-05 11:10:00|87216.3|87191.3|87170.9|87145.9|87219.3|87194.3|87168.1|87143.1|1343
1649157300000|2022-04-05 11:15:00|87171.5|87146.5|87189.1|87164.1|87196.6|87171.6|87152.2|87127.2|1396
1649157600000|2022-04-05 11:20:00|87188.8|87163.8|87207.7|87182.7|87213.9|87188.9|87188|87163|1377
1649157900000|2022-04-05 11:25:00|87208.3|87183.3|87217.3|87192.3|87219.4|87194.4|87188.9|87163.9|1265
1649158200000|2022-04-05 11:30:00|87217.4|87192.4|87241.9|87216.9|87244.7|87217.5|87208.7|87183.7|1248
1649158500000|2022-04-05 11:35:00|87242.8|87217.8|87125.7|87100.7|87246.4|87221.4|87103.6|87071.7|1173
1649158800000|2022-04-05 11:40:00|87124.8|87099.8|87093.6|87068.6|87126.4|87101.4|87070|87030.8|1160
1649159100000|2022-04-05 11:45:00|87094|87069|87062.5|87037.5|87118.4|87082.6|87053.4|87016|1162
1649159400000|2022-04-05 11:50:00|87062.6|87037.6|87014.9|86989.9|87068.2|87043.2|86959.9|86928.6|1333
1649159700000|2022-04-05 11:55:00|87014.2|86989.2|87020.1|86995.1|87049.7|87016|86958.7|86933.7|1597
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|87003.1|86978.1|87078.1|87041.8|86997.3|86964.5|1352
1649160300000|2022-04-05 12:05:00|87002.7|86977.7|86983.8|86958.8|87016.4|86991.4|86964.7|86926.7|1189
1649160600000|2022-04-05 12:10:00|86983.7|86958.7|86979.5|86954.5|87005.4|86970|86932.1|86895.2|1065
1649160900000|2022-04-05 12:15:00|86979.6|86954.6|87037.9|87012.9|87053.9|87017.5|86979.6|86954.6|1098
1649161200000|2022-04-05 12:20:00|87037.3|87012.3|86929.1|86904.1|87081.4|87041.3|86909.1|86871.3|1487
1649161500000|2022-04-05 12:25:00|86929.3|86904.3|86913.9|86863.9|86969.5|86932.9|86912.5|86862.5|1405
1649161800000|2022-04-05 12:30:00|86913.6|86863.6|86951|86926|87006.8|86975.4|86911.9|86861.9|1348
1649162100000|2022-04-05 12:35:00|86950.8|86925.8|86986.1|86961.1|87003.5|86968.1|86950.5|86925.5|1432
1649162400000|2022-04-05 12:40:00|86986.6|86961.6|86899.7|86874.7|87005|86970.7|86893.3|86853|1444
1649162700000|2022-04-05 12:45:00|86899.6|86874.6|86832.2|86807.2|86932.3|86899.2|86829.5|86792.4|1275
1649163000000|2022-04-05 12:50:00|86831.7|86806.7|86841.1|86816.1|86857.5|86820.3|86810|86772.4|1426
1649163300000|2022-04-05 12:55:00|86841.5|86816.5|86786|86761|86841.5|86816.5|86735.3|86699.9|1690
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86782.8|86757.8|86842.6|86807.2|86771|86733.2|1308
1649163900000|2022-04-05 13:05:00|86782.9|86757.9|86766.3|86741.3|86809.9|86775.8|86743.7|86708.8|1474
1649164200000|2022-04-05 13:10:00|86766.4|86741.4|86796.7|86771.7|86829.6|86792.3|86693.4|86655|1627
1649164500000|2022-04-05 13:15:00|86796.8|86771.8|86806.6|86781.6|86833.7|86792.7|86787.1|86753.5|1279
1649164800000|2022-04-05 13:20:00|86806.9|86781.9|86808.4|86783.4|86834|86796.6|86785.4|86759.9|1174
1649165100000|2022-04-05 13:25:00|86809.1|86784.1|86897.8|86872.8|86935.8|86894.8|86801|86776|1311
1649165400000|2022-04-05 13:30:00|86897.9|86872.9|86730.3|86705.3|86906.9|86874.8|86729.3|86697|1771
1649165700000|2022-04-05 13:35:00|86746.7|86696.7|86718.9|86693.9|86775.1|86740.8|86698.1|86662.9|1728
1649166000000|2022-04-05 13:40:00|86718.8|86693.8|86733.7|86683.7|86734.2|86696.6|86701|86668.5|1169
1649166300000|2022-04-05 13:45:00|86733.3|86683.3|86719.6|86669.6|86742.4|86711.2|86677|86644.2|1469
1649166600000|2022-04-05 13:50:00|86719.7|86669.7|86729.3|86704.3|86731|86706|86692|86657|1622
1649166900000|2022-04-05 13:55:00|86728.4|86703.4|86688.5|86638.5|86728.9|86703.9|86651.5|86601.5|1469
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|86645.8|86620.8|86695.4|86654.7|86594.7|86569.1|1785
1649167500000|2022-04-05 14:05:00|86645.6|86620.6|86896.2|86846.2|86939.2|86896.1|86644.9|86619.9|2017
1649167800000|2022-04-05 14:10:00|86898|86848|86997.4|86947.4|87018|86968|86807.5|86769.9|2021
1649168100000|2022-04-05 14:15:00|86997.3|86947.3|87016.7|86966.7|87068.8|87018.8|86953.1|86916.2|1855
1649168400000|2022-04-05 14:20:00|87015.7|86965.7|87034.4|86984.4|87095.7|87039.7|86972.5|86921|2047
1649168700000|2022-04-05 14:25:00|87033.4|86983.4|86944.7|86894.7|87033.4|86983.4|86938.4|86894.1|1784
1649169000000|2022-04-05 14:30:00|86944.8|86894.8|86942.9|86892.9|86964.5|86903.6|86818.5|86779.4|1803
1649169300000|2022-04-05 14:35:00|86945|86895|86944.6|86894.6|86996.1|86959.5|86918.5|86882.4|1779
1649169600000|2022-04-05 14:40:00|86945.5|86895.5|87206.3|87156.3|87214.3|87164.3|86933.4|86894.5|1928
1649169900000|2022-04-05 14:45:00|87209.1|87159.1|87204.1|87179.1|87242.1|87198.6|87138.9|87101.1|2054
1649170200000|2022-04-05 14:50:00|87205.2|87180.2|87115.6|87090.6|87211.2|87184.8|87099.8|87069.1|2081
1649170500000|2022-04-05 14:55:00|87114.9|87089.9|87068.1|87043.1|87146|87117|87045.5|87012.8|1890
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87106.6|87056.6|87147.4|87106.9|87040.4|87000.7|1750
1649171100000|2022-04-05 15:05:00|87106.5|87056.5|87088.7|87063.7|87110.5|87067.2|87045.7|87006.6|1543
1649171400000|2022-04-05 15:10:00|87088.6|87063.6|87171.5|87121.5|87208.7|87172.2|87083.9|87044.6|1627
1649171700000|2022-04-05 15:15:00|87171.4|87121.4|87167.7|87142.7|87197.7|87160|87149.6|87113.1|1455
1649172000000|2022-04-05 15:20:00|87167.6|87142.6|87202.2|87177.2|87217.1|87179.4|87115.8|87078.6|1609
1649172300000|2022-04-05 15:25:00|87202.1|87177.1|87277.3|87227.3|87287.7|87237.7|87202.1|87162.4|1666
1649172600000|2022-04-05 15:30:00|87276.9|87226.9|87201.9|87151.9|87288.9|87238.9|87200.3|87150.3|1795
1649172900000|2022-04-05 15:35:00|87202.1|87152.1|87258.5|87208.5|87263.7|87213.7|87195.5|87145.5|1472
1649173200000|2022-04-05 15:40:00|87258.3|87208.3|87244|87194|87288.3|87242.4|87243.5|87193.5|1321
1649173500000|2022-04-05 15:45:00|87244.5|87194.5|87237.4|87187.4|87304.1|87254.1|87231.8|87181.8|1486
1649173800000|2022-04-05 15:50:00|87237.5|87187.5|87311.1|87261.1|87321.8|87281.9|87205.8|87162.7|1447
1649174100000|2022-04-05 15:55:00|87311|87261|87368.9|87343.9|87409|87367.8|87297.4|87255.9|1610
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87420.6|87370.6|87430.1|87382.3|87345.2|87295.2|1863
1649174700000|2022-04-05 16:05:00|87418.8|87368.8|87402.6|87377.6|87421.3|87383.9|87388.4|87349.8|1742
1649175000000|2022-04-05 16:10:00|87402|87377|87399.3|87374.3|87418|87382.9|87393.3|87352.7|1530
1649175300000|2022-04-05 16:15:00|87400|87375|87421.7|87396.7|87443.1|87407.2|87395.9|87357.6|1462
1649175600000|2022-04-05 16:20:00|87422.1|87397.1|87463.6|87413.6|87472.8|87434.9|87419.8|87382.3|1225
1649175900000|2022-04-05 16:25:00|87463.8|87413.8|87500.1|87450.1|87510.4|87463.2|87441.2|87406.6|1195
1649176200000|2022-04-05 16:30:00|87501.4|87451.4|87511.8|87461.8|87513.6|87473.9|87496.4|87450.9|1783
1649176500000|2022-04-05 16:35:00|87512.1|87462.1|87481.3|87431.3|87514.2|87472.3|87478.3|87428.3|1404
1649176800000|2022-04-05 16:40:00|87481.2|87431.2|87508.2|87458.2|87512.3|87462.3|87475.1|87425.1|1373
1649177100000|2022-04-05 16:45:00|87508.1|87458.1|87491.1|87466.1|87514.5|87473.4|87488.4|87450.7|1161
1649177400000|2022-04-05 16:50:00|87491|87466|87499.3|87449.3|87519.5|87480.6|87488|87445.4|1128
1649177700000|2022-04-05 16:55:00|87499.7|87449.7|87454.5|87429.5|87510|87470.8|87452.8|87412.1|1171
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87471.8|87421.8|87485.7|87443|87453.7|87408.1|1425
1649178300000|2022-04-05 17:05:00|87471.3|87421.3|87437.9|87387.9|87474.2|87424.2|87428.1|87379.1|1605
1649178600000|2022-04-05 17:10:00|87437.7|87387.7|87384.7|87334.7|87438.1|87388.1|87382.2|87332.2|1432
1649178900000|2022-04-05 17:15:00|87384.8|87334.8|87370.6|87320.6|87386|87336|87363.1|87313.1|1006
1649179200000|2022-04-05 17:20:00|87370.5|87320.5|87325|87300|87371.4|87334.3|87324|87292.4|781
1649179500000|2022-04-05 17:25:00|87324.8|87299.8|87327.3|87277.3|87336.6|87299.8|87300.4|87255.1|1069
1649179800000|2022-04-05 17:30:00|87327.1|87277.1|87359.7|87309.7|87374.9|87326|87324.4|87274.4|1235
1649180100000|2022-04-05 17:35:00|87358.4|87308.4|87355|87305|87360.1|87321.1|87327.1|87282.7|1025
1649180400000|2022-04-05 17:40:00|87355.1|87305.1|87429.6|87379.6|87448|87398|87353.9|87303.9|1344
1649180700000|2022-04-05 17:45:00|87429.9|87379.9|87461.6|87411.6|87490.7|87440.7|87428.8|87378.8|1158
1649181000000|2022-04-05 17:50:00|87461.3|87411.3|87473.4|87423.4|87476.2|87426.2|87442.5|87392.5|982
1649181300000|2022-04-05 17:55:00|87473.3|87423.3|87451.2|87401.2|87484.2|87434.2|87450.2|87400.2|960
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87440.9|87390.9|87456.4|87406.4|87405.3|87355.3|1239
1649181900000|2022-04-05 18:05:00|87440.7|87390.7|87455.7|87405.7|87458.1|87408.1|87440.6|87390.6|861
1649182200000|2022-04-05 18:10:00|87456.1|87406.1|87456.6|87406.6|87461.8|87422.8|87447.7|87399.4|830
1649182500000|2022-04-05 18:15:00|87456.4|87406.4|87457.6|87407.6|87470.7|87420.7|87450.6|87400.6|787
1649182800000|2022-04-05 18:20:00|87457.5|87407.5|87478|87428|87480.3|87430.3|87455.8|87405.8|749
1649183100000|2022-04-05 18:25:00|87478.2|87428.2|87523.2|87473.2|87535.8|87502.9|87465.5|87415.5|1068
1649183400000|2022-04-05 18:30:00|87523.3|87473.3|87553.6|87528.6|87568.5|87531.3|87513.9|87463.9|1074
1649183700000|2022-04-05 18:35:00|87553.4|87528.4|87542.5|87492.5|87558.7|87529.5|87519.3|87473.7|960
1649184000000|2022-04-05 18:40:00|87542.6|87492.6|87549.9|87499.9|87561.8|87516.2|87537.5|87487.5|1044
1649184300000|2022-04-05 18:45:00|87549.8|87499.8|87522.4|87472.4|87554.6|87504.6|87522.4|87472.4|894
1649184600000|2022-04-05 18:50:00|87522.5|87472.5|87517.4|87467.4|87531.8|87485.5|87509.3|87462.5|964
1649184900000|2022-04-05 18:55:00|87517.1|87467.1|87489.2|87464.2|87522.8|87478.6|87480.1|87430.1|1353
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87535.4|87485.4|87538.4|87500.7|87474.2|87438.1|1243
1649185500000|2022-04-05 19:05:00|87535.5|87485.5|87564.2|87514.2|87566.9|87528.6|87535.1|87485.1|1000
1649185800000|2022-04-05 19:10:00|87563.9|87513.9|87606.4|87556.4|87615.4|87565.4|87547.7|87509.9|1085
1649186100000|2022-04-05 19:15:00|87606.1|87556.1|87614|87564|87617.7|87579.7|87590.6|87554.2|1302
1649186400000|2022-04-05 19:20:00|87614.2|87564.2|87653.6|87603.6|87679.5|87629.5|87614|87564|1271
1649186700000|2022-04-05 19:25:00|87654.4|87604.4|87666.7|87616.7|87685.6|87635.6|87629.5|87579.5|1333
1649187000000|2022-04-05 19:30:00|87662.7|87612.7|87692|87642|87745|87695|87662.7|87612.7|954
1649187300000|2022-04-05 19:35:00|87691.9|87641.9|87673.2|87623.2|87699.2|87649.2|87671.4|87621.4|703
1649187600000|2022-04-05 19:40:00|87673.4|87623.4|87668.1|87618.1|87686.1|87636.1|87657.5|87607.5|969
1649187900000|2022-04-05 19:45:00|87668.2|87618.2|87686.1|87636.1|87689.9|87639.9|87665.9|87615.9|838
1649188200000|2022-04-05 19:50:00|87685.9|87635.9|87680|87630|87689|87639|87674.9|87624.9|871
1649188500000|2022-04-05 19:55:00|87680.1|87630.1|87617.8|87567.8|87680.4|87630.4|87615.6|87565.6|1037
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87566|87516|87623.5|87573.5|87562.5|87512.5|1231
1649189100000|2022-04-05 20:05:00|87565.9|87515.9|87600.2|87550.2|87607.7|87557.7|87550.2|87500.2|1106
1649189400000|2022-04-05 20:10:00|87599.8|87549.8|87618.6|87568.6|87636.6|87586.6|87599.1|87549.1|671
1649189700000|2022-04-05 20:15:00|87618.9|87568.9|87621.5|87571.5|87626.3|87576.3|87614|87564|556
1649190000000|2022-04-05 20:20:00|87621.7|87571.7|87619|87569|87627.7|87577.7|87616.4|87566.4|480
1649190300000|2022-04-05 20:25:00|87620.3|87570.3|87617.7|87567.7|87627.1|87577.1|87614.9|87564.9|429
1649190600000|2022-04-05 20:30:00|87621.4|87571.4|87620.6|87570.6|87625.9|87575.9|87610.7|87560.7|801
1649190900000|2022-04-05 20:35:00|87620.3|87570.3|87664.3|87614.3|87665.6|87615.6|87620.1|87570.1|520
1649191200000|2022-04-05 20:40:00|87664.5|87614.5|87663.6|87613.6|87666.6|87616.6|87653|87603|455
1649191500000|2022-04-05 20:45:00|87663.4|87613.4|87663.6|87613.6|87666|87617.6|87642.4|87592.4|336
1649191800000|2022-04-05 20:50:00|87665.7|87615.7|87657.3|87607.3|87665.7|87615.7|87651.2|87601.2|467
1649192100000|2022-04-05 20:55:00|87651.1|87601.1|87665.5|87475.4|87738.1|87601.1|87531.5|87331.5|713
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87672.9|87472.9|87731.6|87531.6|87670.8|87470.8|22
1649195700000|2022-04-05 21:55:00|87704|87504|87694.3|87494.3|87704|87504|87689.1|87489.1|5
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87709.4|87509.4|87715.8|87515.8|87670.6|87470.6|915
1649196300000|2022-04-05 22:05:00|87709.5|87509.5|87639.7|87439.7|87710.3|87510.3|87639.7|87439.7|309
1649197500000|2022-04-05 22:25:00|87744.9|87544.9|87747.2|87547.2|87751.9|87551.9|87709.2|87509.2|52
1649197800000|2022-04-05 22:30:00|87760|87560|87792.9|87592.9|87801.7|87601.7|87733|87533|440
1649198100000|2022-04-05 22:35:00|87797.3|87597.3|87814.4|87614.4|87830.4|87630.4|87765.6|87565.6|363
1649198400000|2022-04-05 22:40:00|87815.7|87615.7|87801.4|87601.4|87826.6|87626.6|87784.2|87584.2|335
1649198700000|2022-04-05 22:45:00|87802.9|87602.9|87805.6|87605.6|87832.3|87632.3|87775|87575|347
1649199000000|2022-04-05 22:50:00|87807.4|87607.4|87818.6|87618.6|87834.4|87634.4|87790.1|87590.1|382
1649199300000|2022-04-05 22:55:00|87817.3|87617.3|87795.5|87595.5|87821.5|87621.5|87781.4|87581.4|374
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87808.2|87608.2|87844.5|87644.5|87788.1|87588.1|645
1649199900000|2022-04-05 23:05:00|87808.3|87608.3|87791.6|87591.6|87822.2|87622.2|87791.5|87591.5|506
1649200200000|2022-04-05 23:10:00|87791.1|87591.1|87784.6|87588.8|87811.5|87611.5|87740|87583.3|449
1649200500000|2022-04-05 23:15:00|87787.3|87599|87762.9|87593|87799.2|87604.7|87745.1|87569.2|474
1649200800000|2022-04-05 23:20:00|87763.2|87595.6|87768.8|87603.6|87779.7|87612.3|87745.3|87574.3|528
1649201100000|2022-04-05 23:25:00|87768.4|87603|87775.3|87606.9|87777.6|87616.5|87739.2|87596.9|405
1649201400000|2022-04-05 23:30:00|87777.3|87606.2|87756.1|87600.7|87780.7|87612.4|87747.5|87585|395
1649201700000|2022-04-05 23:35:00|87756.8|87599.1|87760.4|87600.6|87770.8|87608|87750.4|87582.8|359
1649202000000|2022-04-05 23:40:00|87760.2|87601.9|87760|87599.2|87768.4|87612.8|87750|87588.2|457
1649202300000|2022-04-05 23:45:00|87760.5|87600.4|87762.3|87608.2|87766|87614.5|87748.2|87585.4|490
1649202600000|2022-04-05 23:50:00|87755.2|87600.7|87769.4|87611.3|87773.9|87616.7|87749.5|87589.8|581
1649202900000|2022-04-05 23:55:00|87768.8|87612.5|87773.9|87607.3|87776.8|87619.2|87753.5|87578.3|573
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87806.4|87625.6|87825.8|87644.2|87774.7|87609.3|1010
1649203500000|2022-04-06 00:05:00|87808.4|87626.5|87783.9|87613.4|87824.6|87648.3|87773|87613.4|826
1649203800000|2022-04-06 00:10:00|87784|87613.6|87791.2|87622|87798.4|87627.8|87757|87597.1|744
1649204100000|2022-04-06 00:15:00|87792|87622.5|87717.3|87585|87792.3|87625.2|87706.9|87545.5|872
1649204400000|2022-04-06 00:20:00|87717.9|87584.2|87712.1|87581.9|87727.1|87628.2|87653.6|87561.3|1080
1649204700000|2022-04-06 00:25:00|87712.2|87582.1|87703.5|87560.7|87722|87627.9|87654.4|87547.6|1114
1649205000000|2022-04-06 00:30:00|87703.9|87562.4|87710.4|87554.4|87727.8|87578.3|87680.8|87524.3|1049
1649205300000|2022-04-06 00:35:00|87710.6|87555.2|87695.4|87556.6|87710.6|87584.4|87634.4|87539.5|968
1649205600000|2022-04-06 00:40:00|87695.5|87556|87674|87523.5|87709.1|87592.2|87620.4|87452.1|913
1649205900000|2022-04-06 00:45:00|87674.6|87531.5|87695.5|87558.8|87703.6|87576.4|87624.3|87516.2|1193
1649206200000|2022-04-06 00:50:00|87695.4|87558.4|87756.7|87593.6|87797.5|87626.8|87637.3|87545.7|1064
1649206500000|2022-04-06 00:55:00|87757.2|87595.3|87761.4|87596.9|87784.6|87646.5|87696.5|87566.2|1094
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87788.3|87738.3|87827.8|87742|87721.6|87560.5|1151
1649207100000|2022-04-06 01:05:00|87788.2|87738.2|87779.8|87729.8|87824.4|87742.5|87765|87668.5|986
1649207400000|2022-04-06 01:10:00|87778.9|87728.9|87772.7|87722.7|87814.2|87764.2|87771.2|87721.2|1082
1649207700000|2022-04-06 01:15:00|87773.4|87723.4|87772.4|87722.4|87783.8|87733.8|87765.6|87715.6|1266
1649208000000|2022-04-06 01:20:00|87772.3|87722.3|87770.2|87720.2|87778.1|87728.1|87762.3|87712.3|957
1649208300000|2022-04-06 01:25:00|87769.7|87719.7|87756.4|87706.4|87773.2|87723.2|87748.9|87698.9|1100
1649208600000|2022-04-06 01:30:00|87758.6|87708.6|87762.8|87712.8|87765.4|87715.4|87739.5|87689.5|928
1649208900000|2022-04-06 01:35:00|87762.6|87712.6|87755.2|87705.2|87769.3|87719.3|87749.8|87699.8|1046
1649209200000|2022-04-06 01:40:00|87755.3|87705.3|87748.2|87698.2|87769.8|87719.8|87741.8|87691.8|994
1649209500000|2022-04-06 01:45:00|87748.7|87698.7|87757.6|87707.6|87780|87730|87745.1|87695.1|1001
1649209800000|2022-04-06 01:50:00|87757.8|87707.8|87762.4|87712.4|87766.1|87716.1|87732.3|87682.3|1027
1649210100000|2022-04-06 01:55:00|87762.7|87712.7|87781.6|87731.6|87795.5|87745.5|87757.2|87707.2|977
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87797.2|87747.2|87823.5|87749.1|87760.8|87697.7|1049
1649210700000|2022-04-06 02:05:00|87797.4|87747.4|87800.3|87750.3|88023.8|87896.9|87787.4|87698.1|1201
1649211000000|2022-04-06 02:10:00|87801.1|87751.1|87740.2|87690.2|87808.6|87758.6|87739.4|87689.4|948
1649211300000|2022-04-06 02:15:00|87742|87692|87725.9|87675.9|87747|87697|87714.5|87664.5|1035
1649211600000|2022-04-06 02:20:00|87725.2|87675.2|87718.2|87668.2|87731|87681|87715.2|87665.2|957
1649211900000|2022-04-06 02:25:00|87717.5|87667.5|87689.5|87639.5|87729.2|87679.2|87681.6|87631.6|1179
1649212200000|2022-04-06 02:30:00|87689.3|87639.3|87697.9|87647.9|87707.7|87657.7|87684.6|87634.6|927
1649212500000|2022-04-06 02:35:00|87697.6|87647.6|87698|87648|87705.5|87655.5|87693.1|87643.1|743
1649212800000|2022-04-06 02:40:00|87697.5|87647.5|87654.1|87604.1|87733.9|87650.9|87642.6|87574.8|1394
1649213100000|2022-04-06 02:45:00|87655.9|87605.9|87722|87604.9|87734.7|87624.6|87655.5|87567.5|1602
1649213400000|2022-04-06 02:50:00|87723.4|87606.3|87692.8|87642.8|87735.7|87651.1|87682|87589.6|1303
1649213700000|2022-04-06 02:55:00|87693|87643|87693.7|87643.7|87748.1|87656.4|87686.6|87602.8|1348
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87680.1|87630.1|87737.7|87651.6|87674.3|87593|1141
1649214300000|2022-04-06 03:05:00|87680|87630|87696.6|87646.6|87708.2|87658.2|87671.4|87621.4|1406
1649214600000|2022-04-06 03:10:00|87695.7|87645.7|87683.5|87633.5|87705.2|87655.2|87681.5|87631.5|1223
1649214900000|2022-04-06 03:15:00|87683.2|87633.2|87681.2|87631.2|87689.5|87639.5|87672.9|87622.9|1000
1649215200000|2022-04-06 03:20:00|87682.4|87632.4|87683.9|87633.9|87729.1|87647.5|87678.2|87600.6|995
1649215500000|2022-04-06 03:25:00|87683.5|87633.5|87689.5|87639.5|87689.8|87639.8|87677.6|87627.6|884
1649215800000|2022-04-06 03:30:00|87691.3|87641.3|87688.2|87638.2|87726|87643.3|87677.3|87594.1|897
1649216100000|2022-04-06 03:35:00|87687.9|87637.9|87710.5|87660.5|87752.2|87670.4|87678.6|87600.8|1006
1649216400000|2022-04-06 03:40:00|87708.2|87658.2|87696.8|87646.8|87714.3|87664.3|87692.8|87642.8|1051
1649216700000|2022-04-06 03:45:00|87696|87646|87691.2|87641.2|87750.6|87659.7|87687.9|87615.5|842
1649217000000|2022-04-06 03:50:00|87690.4|87640.4|87667.6|87617.6|87694|87644|87649.5|87599.5|1371
1649217300000|2022-04-06 03:55:00|87667.9|87617.9|87676|87626|87684.7|87634.7|87657.1|87607.1|1256
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87671.5|87621.5|87678.6|87628.6|87659.2|87609.2|815
1649217900000|2022-04-06 04:05:00|87671.7|87621.7|87671.6|87621.6|87712|87631.2|87651.5|87580.2|637
1649218200000|2022-04-06 04:10:00|87672.3|87622.3|87699.2|87649.2|87754|87658|87662.7|87577.1|973
1649218500000|2022-04-06 04:15:00|87700.3|87650.3|87691.2|87641.2|87701.3|87651.3|87679.7|87629.7|891
1649218800000|2022-04-06 04:20:00|87691.3|87641.3|87716.3|87666.3|87751.4|87666.4|87688.7|87622.5|839
1649219100000|2022-04-06 04:25:00|87716.5|87666.5|87715.7|87665.7|87757|87672.8|87703.2|87631.9|971
1649219400000|2022-04-06 04:30:00|87715.6|87665.6|87713.6|87663.6|87723.5|87673.5|87706.4|87656.4|822
1649219700000|2022-04-06 04:35:00|87714.2|87664.2|87718.6|87668.6|87723.2|87673.2|87709.5|87659.5|572
1649220000000|2022-04-06 04:40:00|87719.1|87669.1|87717.5|87667.5|87728.4|87678.4|87702.5|87652.5|647
1649220300000|2022-04-06 04:45:00|87717.7|87667.7|87707.1|87657.1|87718.9|87668.9|87703.9|87653.9|558
1649220600000|2022-04-06 04:50:00|87707.5|87657.5|87709.4|87659.4|87728.1|87678.1|87704.6|87654.6|594
1649220900000|2022-04-06 04:55:00|87709.7|87659.7|87638.1|87588.1|87710.1|87660.1|87636|87586|808
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|87576.9|87526.9|87637.2|87587.2|87575.8|87525.8|1303
1649221500000|2022-04-06 05:05:00|87576.8|87526.8|87724.4|87674.4|87748.3|87698.3|87569.5|87519.5|1489
1649221800000|2022-04-06 05:10:00|87724.5|87674.5|87645.3|87595.3|87744.2|87694.2|87584.3|87534.3|1413
1649222100000|2022-04-06 05:15:00|87645.5|87595.5|87650.7|87600.7|87655.9|87605.9|87609.9|87559.9|1101
1649222400000|2022-04-06 05:20:00|87651|87601|87655.2|87605.2|87872|87672|87644.3|87594.3|983
1649222700000|2022-04-06 05:25:00|87655|87605|87636.7|87586.7|87741.9|87691.9|87594.2|87544.2|1120
1649223000000|2022-04-06 05:30:00|87636.2|87586.2|87616.2|87566.2|87639.4|87589.4|87612.2|87562.2|714
1649223300000|2022-04-06 05:35:00|87616.3|87566.3|87623.5|87573.5|87624.8|87574.8|87611.3|87561.3|459
1649223600000|2022-04-06 05:40:00|87623.7|87573.7|87632.7|87582.7|87635.6|87585.6|87623.2|87573.2|535
1649223900000|2022-04-06 05:45:00|87633.5|87583.5|87655.6|87605.6|87658.9|87608.9|87630.4|87580.4|747
1649224200000|2022-04-06 05:50:00|87656.2|87606.2|87664.7|87614.7|87675.5|87625.5|87645.1|87595.1|949
1649224500000|2022-04-06 05:55:00|87664.8|87614.8|88069.4|87869.4|88135.2|87935.2|87664.6|87614.6|1216
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87802.5|87752.5|88317.1|88117.1|87743.7|87693.7|1620
1649225100000|2022-04-06 06:05:00|87802.8|87752.8|87982.4|87932.4|87982.7|87932.7|87799.3|87749.3|1710
1649225400000|2022-04-06 06:10:00|87982.1|87932.1|87833.8|87783.8|87986.4|87936.4|87824.6|87774.6|1768
1649225700000|2022-04-06 06:15:00|87834|87784|87826.5|87776.5|87860.4|87810.4|87810.1|87760.1|1835
1649226000000|2022-04-06 06:20:00|87826.1|87776.1|87807.4|87757.4|87829.6|87779.6|87795.8|87745.8|1429
1649226300000|2022-04-06 06:25:00|87807.6|87757.6|87789.3|87739.3|87848.4|87798.4|87782.9|87732.9|1475
1649226600000|2022-04-06 06:30:00|87789.8|87739.8|87814.4|87764.4|87868.2|87818.2|87764|87714|1723
1649226900000|2022-04-06 06:35:00|87815|87765|87792.8|87742.8|87848.4|87798.4|87786|87736|1441
1649227200000|2022-04-06 06:40:00|87792.6|87742.6|87732.6|87682.6|87795.1|87757.1|87707.7|87661.7|1418
1649227500000|2022-04-06 06:45:00|87732.7|87682.7|87694.4|87669.4|87742.1|87694.5|87692.9|87654.2|1171
1649227800000|2022-04-06 06:50:00|87694.7|87669.7|87745.5|87720.5|87758|87724|87688.6|87650.7|1184
1649228100000|2022-04-06 06:55:00|87746.9|87721.9|87840.8|87790.8|87847.7|87808.3|87738.2|87699|1402
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87757.2|87732.2|87841.2|87791.2|87681|87646.5|1916
1649228700000|2022-04-06 07:05:00|87757.3|87732.3|87750.8|87700.8|87826.9|87789.9|87736|87695.9|1514
1649229000000|2022-04-06 07:10:00|87750.4|87700.4|87675|87625|87755.4|87718|87603|87556.3|1770
1649229300000|2022-04-06 07:15:00|87675.8|87625.8|87619.4|87594.4|87677.6|87639.5|87592|87553.3|1726
1649229600000|2022-04-06 07:20:00|87620.5|87595.5|87726.3|87701.3|87738.5|87702.5|87596.8|87564.5|1724
1649229900000|2022-04-06 07:25:00|87726.2|87701.2|87677.9|87627.9|87744|87710.5|87639.6|87608|1738
1649230200000|2022-04-06 07:30:00|87665.3|87640.3|87794.2|87769.2|87821.4|87787|87663.7|87637.7|1744
1649230500000|2022-04-06 07:35:00|87794.3|87769.3|87735.4|87685.4|87811.1|87775.2|87691.6|87654|1732
1649230800000|2022-04-06 07:40:00|87735.6|87685.6|87636.6|87611.6|87737.1|87701.7|87575.3|87534.1|1791
1649231100000|2022-04-06 07:45:00|87636.7|87611.7|87562.4|87537.4|87686.2|87653.3|87515.3|87479.1|1668
1649231400000|2022-04-06 07:50:00|87562.6|87537.6|87668.4|87618.4|87675.3|87637|87559.1|87523|1604
1649231700000|2022-04-06 07:55:00|87668.2|87618.2|87660.2|87635.2|87738.1|87689.9|87643.2|87614.3|1833
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87665.7|87640.7|87755.2|87719.6|87652.9|87627.5|1650
1649232300000|2022-04-06 08:05:00|87666.2|87641.2|87690.2|87665.2|87698.1|87667.2|87657.7|87632.7|1446
1649232600000|2022-04-06 08:10:00|87691|87666|87777.9|87727.9|87784.1|87752.6|87677.7|87652.7|1481
1649232900000|2022-04-06 08:15:00|87777.4|87727.4|87781.5|87756.5|87794.6|87762|87701.1|87675.7|1753
1649233200000|2022-04-06 08:20:00|87781.1|87756.1|87788.4|87738.4|87829.8|87791.5|87736.2|87706.3|1531
1649233500000|2022-04-06 08:25:00|87788.7|87738.7|87785.1|87735.1|87816.9|87780.4|87760.5|87722.8|1770
1649233800000|2022-04-06 08:30:00|87785.3|87735.3|87830.9|87780.9|87834.9|87794.9|87735.4|87696.9|1938
1649234100000|2022-04-06 08:35:00|87831.2|87781.2|87781.4|87756.4|87836|87802.8|87777.1|87752.1|1674
1649234400000|2022-04-06 08:40:00|87780.8|87755.8|87795.2|87770.2|87809.3|87775.1|87745.5|87708.3|1720
1649234700000|2022-04-06 08:45:00|87795.6|87770.6|87787|87762|87820.8|87786.9|87760.3|87735.3|1754
1649235000000|2022-04-06 08:50:00|87787.5|87762.5|87668.7|87643.7|87798.9|87763.3|87633.2|87597.2|1638
1649235300000|2022-04-06 08:55:00|87669.6|87644.6|87695.6|87645.6|87707.6|87678.4|87609.8|87573.1|1649
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87645.5|87620.5|87702.6|87662.2|87634.2|87599.3|1641
1649235900000|2022-04-06 09:05:00|87658.1|87608.1|87603.3|87578.3|87683.3|87645.2|87593|87556.4|1530
1649236200000|2022-04-06 09:10:00|87602|87577|87637.6|87612.6|87689.8|87650.3|87582.6|87547.3|1637
1649236500000|2022-04-06 09:15:00|87636.1|87611.1|87602.2|87577.2|87658.8|87623|87600.4|87575.4|1626
1649236800000|2022-04-06 09:20:00|87602.5|87577.5|87603.8|87578.8|87646.1|87612.2|87593.5|87558.7|1688
1649237100000|2022-04-06 09:25:00|87604.2|87579.2|87633.8|87608.8|87664.7|87628.5|87588.6|87555.7|1344
1649237400000|2022-04-06 09:30:00|87634.5|87609.5|87533.3|87508.3|87636|87611|87531.9|87503.8|1511
1649237700000|2022-04-06 09:35:00|87533.6|87508.6|87568.3|87543.3|87578.3|87552.8|87511.2|87477.5|1512
1649238000000|2022-04-06 09:40:00|87567.9|87542.9|87553.6|87528.6|87581.8|87549.3|87522.6|87483.9|1505
1649238300000|2022-04-06 09:45:00|87555.6|87530.6|87585.9|87535.9|87596.8|87560.7|87537.3|87512.3|1514
1649238600000|2022-04-06 09:50:00|87584.5|87534.5|87606|87581|87630.5|87594.7|87574.2|87534.5|1452
1649238900000|2022-04-06 09:55:00|87606.2|87581.2|87546.2|87521.2|87615.8|87581.2|87537|87505.5|1523
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87555.7|87530.7|87603.2|87570.6|87538.9|87506.9|1474
1649239500000|2022-04-06 10:05:00|87555.6|87530.6|87588.3|87563.3|87630.8|87596.7|87530.5|87505.5|1244
1649239800000|2022-04-06 10:10:00|87596.2|87546.2|87639.4|87589.4|87653.4|87623.9|87514.9|87481.9|1379
1649240100000|2022-04-06 10:15:00|87627.4|87602.4|87619|87594|87649.5|87612.3|87598.2|87555.2|1510
1649240400000|2022-04-06 10:20:00|87618.1|87593.1|87687|87662|87693.4|87668.3|87614.8|87581.3|1447
1649240700000|2022-04-06 10:25:00|87686.9|87661.9|87655.7|87605.7|87687.9|87662.9|87589.6|87552.8|1390
1649241000000|2022-04-06 10:30:00|87656.2|87606.2|87607|87582|87670.2|87631.9|87606.2|87568.4|1123
1649241300000|2022-04-06 10:35:00|87606.9|87581.9|87635.4|87610.4|87640.7|87610.6|87574.2|87535.8|1233
1649241600000|2022-04-06 10:40:00|87637.4|87612.4|87647.4|87622.4|87663.3|87628.2|87616.1|87579.5|1446
1649241900000|2022-04-06 10:45:00|87647.3|87622.3|87612.8|87587.8|87676.9|87641.4|87609.3|87583.4|1443
1649242200000|2022-04-06 10:50:00|87612.1|87587.1|87611.3|87586.3|87632.9|87597.7|87590|87553.2|1456
1649242500000|2022-04-06 10:55:00|87611|87586|87501.5|87476.5|87628|87593.1|87493.5|87453.2|1783
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87523.1|87498.1|87541.4|87503.5|87465|87426.3|1612
1649243100000|2022-04-06 11:05:00|87521.9|87496.9|87559.9|87534.9|87573.9|87548.9|87521.9|87491.1|1281
1649243400000|2022-04-06 11:10:00|87559.8|87534.8|87617.6|87592.6|87627.6|87599.1|87553.7|87528.7|1279
1649243700000|2022-04-06 11:15:00|87614.2|87589.2|87603.6|87578.6|87637|87599.4|87577.1|87544.6|1391
1649244000000|2022-04-06 11:20:00|87603.1|87578.1|87591.7|87566.7|87647.8|87618|87588.3|87562.7|1491
1649244300000|2022-04-06 11:25:00|87591.2|87566.2|87601.3|87576.3|87610.8|87585.8|87565.2|87540.2|1264
1649244600000|2022-04-06 11:30:00|87601.5|87576.5|87486.3|87461.3|87603.9|87576.5|87481.5|87456.5|1448
1649244900000|2022-04-06 11:35:00|87486.1|87461.1|87446.2|87421.2|87490.6|87465.6|87444.1|87419.1|1458
1649245200000|2022-04-06 11:40:00|87446.8|87421.8|87472.8|87447.8|87486.7|87451.6|87434.3|87409.3|1358
1649245500000|2022-04-06 11:45:00|87472.5|87447.5|87468.8|87443.8|87534|87495.8|87457.7|87429.3|1347
1649245800000|2022-04-06 11:50:00|87469.6|87444.6|87465.3|87440.3|87507.4|87482.4|87463.6|87437.5|1507
1649246100000|2022-04-06 11:55:00|87464.3|87439.3|87440.9|87415.9|87483.6|87446.7|87417.7|87392.7|1820
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87367.7|87342.7|87441.6|87416.6|87354.5|87322.6|1706
1649246700000|2022-04-06 12:05:00|87367.3|87342.3|87412.6|87387.6|87453.2|87428.2|87356.8|87328.2|1689
1649247000000|2022-04-06 12:10:00|87410.4|87385.4|87474.6|87424.6|87475.6|87444|87389.9|87357.4|1458
1649247300000|2022-04-06 12:15:00|87474.8|87424.8|87374.2|87349.2|87474.8|87441.4|87361.1|87336.1|1471
1649247600000|2022-04-06 12:20:00|87374.1|87349.1|87304|87279|87380.4|87355.4|87298.1|87264|1435
1649247900000|2022-04-06 12:25:00|87304.4|87279.4|87348.3|87323.3|87361.4|87326.4|87303|87266.7|1555
1649248200000|2022-04-06 12:30:00|87347.9|87322.9|87328.5|87303.5|87380|87355|87314.4|87284.2|1524
1649248500000|2022-04-06 12:35:00|87328.6|87303.6|87294.2|87269.2|87349.2|87313.5|87281.3|87241.6|1429
1649248800000|2022-04-06 12:40:00|87294.4|87269.4|87351|87326|87368.2|87332.4|87271.7|87238.4|1660
1649249100000|2022-04-06 12:45:00|87350.5|87325.5|87377.9|87352.9|87419.7|87380.7|87336.1|87299|1843
1649249400000|2022-04-06 12:50:00|87379.6|87354.6|87414|87389|87432.6|87392|87374.5|87338.1|1481
1649249700000|2022-04-06 12:55:00|87414.5|87389.5|87365.6|87340.6|87440.3|87402.3|87339.8|87308.8|1675
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87365.1|87340.1|87396.7|87356.2|87338.9|87301.2|1602
1649250300000|2022-04-06 13:05:00|87364.5|87339.5|87379.6|87354.6|87404.3|87369|87360.5|87323.4|1690
1649250600000|2022-04-06 13:10:00|87377.9|87352.9|87405.4|87380.4|87432.8|87395.6|87368.3|87331.6|1426
1649250900000|2022-04-06 13:15:00|87405.2|87380.2|87425.1|87400.1|87442.3|87408.6|87363.1|87325.4|1454
1649251200000|2022-04-06 13:20:00|87438.8|87388.8|87404.8|87379.8|87438.8|87400.9|87365|87328.3|1469
1649251500000|2022-04-06 13:25:00|87405.4|87380.4|87455|87405|87459.7|87409.7|87378.9|87338.4|1506
1649251800000|2022-04-06 13:30:00|87459.3|87409.3|87455.1|87430.1|87489.3|87449.9|87376.2|87337.8|1758
1649252100000|2022-04-06 13:35:00|87456.4|87431.4|87500.3|87475.3|87515.8|87479.7|87442.7|87405|1717
1649252400000|2022-04-06 13:40:00|87500.5|87475.5|87566.2|87541.2|87590.9|87551.9|87495.1|87461.3|1575
1649252700000|2022-04-06 13:45:00|87565.6|87540.6|87565.4|87515.4|87625.6|87588.8|87544.6|87508.7|1734
1649253000000|2022-04-06 13:50:00|87565.2|87515.2|87602|87552|87619|87569|87540|87496.9|1789
1649253300000|2022-04-06 13:55:00|87601.8|87551.8|87681.4|87631.4|87691.3|87641.3|87560|87510|1782
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87716.8|87691.8|87728.7|87691.8|87653|87617|1915
1649253900000|2022-04-06 14:05:00|87716.1|87691.1|87698.7|87673.7|87745.6|87703.8|87689.6|87645|1676
1649254200000|2022-04-06 14:10:00|87698.9|87673.9|87630.7|87580.7|87715.1|87683.1|87592.9|87542.9|1773
1649254500000|2022-04-06 14:15:00|87630.5|87580.5|87611.2|87561.2|87633.4|87583.4|87569.6|87526.7|1773
1649254800000|2022-04-06 14:20:00|87611.3|87561.3|87576.2|87551.2|87612.3|87572|87544|87504.7|1719
1649255100000|2022-04-06 14:25:00|87576.4|87551.4|87600.6|87550.6|87626.6|87589.6|87550.3|87513.9|1741
1649255400000|2022-04-06 14:30:00|87606.8|87556.8|87584.2|87559.2|87651.2|87613.8|87581.5|87546.5|1821
1649255700000|2022-04-06 14:35:00|87584|87559|87574.2|87549.2|87630.1|87592.1|87530.7|87494.4|1949
1649256000000|2022-04-06 14:40:00|87572.1|87547.1|87615.5|87565.5|87622.1|87580.8|87543.5|87503.4|1948
1649256300000|2022-04-06 14:45:00|87614.9|87564.9|87668.2|87618.2|87693.8|87650.6|87582.3|87544.1|1915
1649256600000|2022-04-06 14:50:00|87668.3|87618.3|87627.9|87602.9|87681.6|87649.7|87625.2|87590.8|1744
1649256900000|2022-04-06 14:55:00|87626.2|87601.2|87605.3|87580.3|87664.4|87633.8|87577.2|87552.2|1893
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87582.8|87557.8|87645.4|87610|87557.3|87520|1816
1649257500000|2022-04-06 15:05:00|87577.2|87552.2|87629.5|87604.5|87634.5|87609.5|87568.6|87543.6|1468
1649257800000|2022-04-06 15:10:00|87630|87605|87625.3|87600.3|87655.2|87619|87608.5|87571.9|1341
1649258100000|2022-04-06 15:15:00|87624.6|87599.6|87701.3|87676.3|87738|87703.6|87623.9|87590.7|1400
1649258400000|2022-04-06 15:20:00|87701.1|87676.1|87715.1|87690.1|87746.8|87711.5|87697.1|87668.7|1204
1649258700000|2022-04-06 15:25:00|87716.4|87691.4|87759|87709|87775|87736.7|87713.6|87684.9|1235
1649259000000|2022-04-06 15:30:00|87759.3|87709.3|87807.3|87782.3|87843.8|87793.8|87745.5|87708|1223
1649259300000|2022-04-06 15:35:00|87808.8|87783.8|87825.2|87800.2|87839|87802.9|87798.1|87759.6|1340
1649259600000|2022-04-06 15:40:00|87824.5|87799.5|87818.3|87793.3|87852.3|87806.7|87814.2|87778.1|1202
1649259900000|2022-04-06 15:45:00|87818.2|87793.2|87785.6|87735.6|87833.7|87798.5|87756.6|87717.9|1154
1649260200000|2022-04-06 15:50:00|87785.5|87735.5|87729.6|87679.6|87813.5|87776.2|87707.4|87661.5|1436
1649260500000|2022-04-06 15:55:00|87729.4|87679.4|87708.9|87658.9|87756|87706|87698.6|87652.9|1298
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87645.2|87595.2|87710.9|87660.9|87629.3|87579.3|1244
1649261100000|2022-04-06 16:05:00|87646.2|87596.2|87676.9|87626.9|87693.8|87643.8|87635.6|87585.6|1215
1649261400000|2022-04-06 16:10:00|87676.7|87626.7|87825.7|87775.7|87831|87781|87671|87621|1469
1649261700000|2022-04-06 16:15:00|87826.5|87776.5|87811.5|87761.5|87831.6|87781.6|87785.5|87753.6|1052
1649262000000|2022-04-06 16:20:00|87811.6|87761.6|87817.2|87767.2|87834.6|87784.6|87802.3|87761.6|1061
1649262300000|2022-04-06 16:25:00|87817.4|87767.4|87822.5|87772.5|87829.8|87782.7|87793.1|87754.4|1016
1649262600000|2022-04-06 16:30:00|87823.3|87773.3|87832.2|87782.2|87834.1|87784.1|87804.5|87763.9|882
1649262900000|2022-04-06 16:35:00|87831.8|87781.8|87823.9|87773.9|87831.9|87781.9|87805.6|87755.6|871
1649263200000|2022-04-06 16:40:00|87823.4|87773.4|87827.4|87777.4|87832.1|87782.1|87811.7|87761.7|938
1649263500000|2022-04-06 16:45:00|87827.7|87777.7|87825.9|87775.9|87834.4|87784.4|87820|87770|949
1649263800000|2022-04-06 16:50:00|87825.8|87775.8|87820.4|87770.4|87832.6|87782.6|87804.1|87754.1|981
1649264100000|2022-04-06 16:55:00|87822.1|87772.1|87823.5|87773.5|87846.9|87800.3|87785.5|87735.5|1356
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|87821.3|87771.3|87841|87791|87819.2|87769.2|1179
1649264700000|2022-04-06 17:05:00|87821.2|87771.2|87869.7|87819.7|87872.6|87822.7|87806.9|87768.6|1044
1649265000000|2022-04-06 17:10:00|87870|87820|87935.6|87910.6|87952.7|87914.8|87856.3|87806.3|1043
1649265300000|2022-04-06 17:15:00|87934.5|87909.5|88015.4|87965.4|88024.5|87988.1|87929.2|87896.6|1640
1649265600000|2022-04-06 17:20:00|88016.2|87966.2|87985.6|87935.6|88035.1|87996.6|87942.6|87892.6|1484
1649265900000|2022-04-06 17:25:00|87986|87936|87997.1|87947.1|88008.3|87967.6|87973|87932.4|1096
1649266200000|2022-04-06 17:30:00|87997.2|87947.2|87936.5|87886.5|88003.3|87953.3|87883.2|87833.2|1464
1649266500000|2022-04-06 17:35:00|87935.8|87885.8|87993|87943|88000.8|87950.8|87934.2|87884.2|971
1649266800000|2022-04-06 17:40:00|87993.5|87943.5|88013.5|87963.5|88021.2|87971.2|87978.6|87928.9|1057
1649267100000|2022-04-06 17:45:00|88013.6|87963.6|88035.5|87985.5|88044.3|87994.3|88012.1|87962.1|1116
1649267400000|2022-04-06 17:50:00|88035.6|87985.6|88007.1|87982.1|88040|87995.7|88001.7|87963.2|1065
1649267700000|2022-04-06 17:55:00|88006.7|87981.7|88048.6|87998.6|88058.9|88008.9|88003.3|87964.8|1431
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87928.2|87878.2|88068.6|88018.6|87783.6|87733.6|2273
1649268300000|2022-04-06 18:05:00|87922.7|87872.7|88210.1|88160.1|88246.4|88196.4|87911.6|87861.6|2250
1649268600000|2022-04-06 18:10:00|88210.7|88160.7|88204.8|88154.8|88316.5|88266.5|88184.5|88134.5|2116
1649268900000|2022-04-06 18:15:00|88208.2|88158.2|88305.4|88255.4|88340.9|88290.9|88206.5|88156.5|2001
1649269200000|2022-04-06 18:20:00|88306.8|88256.8|88300.2|88250.2|88306.8|88256.8|88187.4|88137.4|2080
1649269500000|2022-04-06 18:25:00|88301.4|88251.4|88243.6|88193.6|88305|88255|88186|88136|2044
1649269800000|2022-04-06 18:30:00|88243.1|88193.1|88084.2|88034.2|88276.3|88226.3|88045|87995|2015
1649270100000|2022-04-06 18:35:00|88084.7|88034.7|88252.8|88202.8|88253.9|88203.9|88084.7|88034.7|2034
1649270400000|2022-04-06 18:40:00|88253.8|88203.8|88175.9|88125.9|88275.6|88225.6|88167.8|88117.8|2006
1649270700000|2022-04-06 18:45:00|88176.5|88126.5|88121.8|88071.8|88177.5|88127.5|88072.3|88022.3|1948
1649271000000|2022-04-06 18:50:00|88122.1|88072.1|88042.6|87992.6|88277.9|88131.5|88012.7|87962.7|1973
1649271300000|2022-04-06 18:55:00|88042.4|87992.4|87956.6|87906.6|88047.8|87997.8|87922.5|87872.5|1926
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87927.7|87877.7|87953.7|87903.7|87891.8|87841.8|1744
1649271900000|2022-04-06 19:05:00|87927.6|87877.6|87973.2|87923.2|87978|87928|87898.7|87848.7|1598
1649272200000|2022-04-06 19:10:00|87972.8|87922.8|87976.9|87926.9|87987.6|87937.6|87921.5|87871.5|1575
1649272500000|2022-04-06 19:15:00|87978.4|87928.4|87983.4|87933.4|87984.8|87934.8|87955.1|87905.1|1462
1649272800000|2022-04-06 19:20:00|87983.1|87933.1|88000.7|87950.7|88081.9|88031.9|87976.8|87926.8|1456
1649273100000|2022-04-06 19:25:00|88001.1|87951.1|88019.5|87969.5|88020.1|87970.1|87983.7|87933.7|1351
1649273400000|2022-04-06 19:30:00|88021.5|87971.5|88008.2|87958.2|88027.9|87977.9|87989.8|87939.8|1243
1649273700000|2022-04-06 19:35:00|88008|87958|87976.8|87926.8|88025.3|87975.3|87960|87910|1409
1649274000000|2022-04-06 19:40:00|87976.4|87926.4|87963|87913|87996.1|87946.1|87955.8|87905.8|1318
1649274300000|2022-04-06 19:45:00|87963.3|87913.3|87949.6|87899.6|87978.1|87928.1|87945.7|87895.7|1134
1649274600000|2022-04-06 19:50:00|87950.7|87900.7|87997.2|87947.2|87998.2|87948.2|87944.8|87894.8|1087
1649274900000|2022-04-06 19:55:00|87996.5|87946.5|87977.7|87927.7|88000.4|87950.4|87962.9|87912.9|1198
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88048.3|87998.3|88051.5|88001.5|87970.5|87920.5|851
1649275500000|2022-04-06 20:05:00|88048.1|87998.1|88045.2|87995.2|88060.6|88010.6|88024.3|87985.2|587
1649275800000|2022-04-06 20:10:00|88044.3|87994.3|88072.5|88022.5|88074.9|88024.9|88043.4|87993.4|564
1649276100000|2022-04-06 20:15:00|88072.4|88022.4|88064.9|88014.9|88077.3|88027.3|88060.2|88010.2|619
1649276400000|2022-04-06 20:20:00|88066|88016|88062.3|88012.3|88077.4|88027.4|88053.1|88003.1|592
1649276700000|2022-04-06 20:25:00|88060.4|88010.4|88038.8|87988.8|88062.6|88012.6|88025.8|87975.8|642
1649277000000|2022-04-06 20:30:00|88038.7|87988.7|88041.7|87991.7|88048.3|87998.3|88037.7|87987.7|340
1649277300000|2022-04-06 20:35:00|88041.8|87991.8|88050|88000|88056.3|88006.3|88028.6|87987.6|240
1649277600000|2022-04-06 20:40:00|88050.3|88000.3|88053.6|88003.6|88060|88010|88036|87986|366
1649277900000|2022-04-06 20:45:00|88054.1|88004.1|88053.2|88003.2|88073.8|88023.8|88043.3|87993.3|473
1649278200000|2022-04-06 20:50:00|88053.7|88003.7|88059.1|88009.1|88065.9|88015.9|88048.6|87998.6|425
1649278500000|2022-04-06 20:55:00|88057.9|88007.9|88136.3|87936.3|88155.2|88007.9|88037.5|87837.5|756
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88052.5|87852.5|88123.2|87923.2|88040.6|87840.6|63
1649279100000|2022-04-06 21:05:00|88048.7|87848.7|88059.5|87859.5|88080.4|87880.4|88039.7|87839.7|81
1649279400000|2022-04-06 21:10:00|88064.1|87864.1|88074.8|87874.8|88153.7|87953.7|87991.9|87791.9|336
1649279700000|2022-04-06 21:15:00|88074.9|87874.9|88034.3|87834.3|88134.6|87934.6|88008|87808|276
1649280000000|2022-04-06 21:20:00|88034.2|87834.2|88038.7|87838.7|88102.8|87902.8|87990.2|87790.2|378
1649280300000|2022-04-06 21:25:00|88015.2|87815.2|88023.6|87823.6|88080.5|87880.5|87981.9|87781.9|256
1649280600000|2022-04-06 21:30:00|88024.1|87824.1|87999.5|87799.5|88080|87880|87973.3|87773.3|243
1649280900000|2022-04-06 21:35:00|88050.8|87850.8|88006.6|87806.6|88059.8|87859.8|87972.1|87772.1|199
1649281200000|2022-04-06 21:40:00|88008.3|87808.3|88007.1|87807.1|88050.7|87850.7|87976.8|87776.8|242
1649281500000|2022-04-06 21:45:00|88045.3|87845.3|88007.2|87807.2|88072.2|87872.2|87953.2|87753.2|262
1649281800000|2022-04-06 21:50:00|88005.6|87805.6|88018.8|87818.8|88062.3|87862.3|87992.6|87792.6|225
1649282100000|2022-04-06 21:55:00|88043.9|87843.9|88030.3|87830.3|88062.5|87862.5|88003.7|87803.7|275
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88022.3|87822.3|88062.4|87862.4|87991|87791|414
1649282700000|2022-04-06 22:05:00|88021.1|87821.1|88015.1|87815.1|88038.9|87838.9|88001.6|87801.6|688
1649283000000|2022-04-06 22:10:00|88015|87815|88023.7|87823.7|88033.6|87840.8|87998.7|87798.7|387
1649283300000|2022-04-06 22:15:00|88020.6|87820.6|88020.3|87844.9|88036.4|87857.7|88004|87804|394
1649283600000|2022-04-06 22:20:00|88020.8|87849.4|88032.8|87864.6|88046.3|87876.3|88006.7|87833|415
1649283900000|2022-04-06 22:25:00|88031.6|87866.7|88049.6|87885.6|88058.1|87903.7|88013.2|87860.1|531
1649284200000|2022-04-06 22:30:00|88045.4|87886.5|88029.7|87898.2|88055.8|87944|87968.1|87859.1|670
1649284500000|2022-04-06 22:35:00|88032|87896.3|88015|87887.1|88052.4|87949.5|87982|87865.9|374
1649284800000|2022-04-06 22:40:00|87977.3|87927.3|88025.6|87890.4|88044.6|87954.7|87975.4|87883.3|309
1649285100000|2022-04-06 22:45:00|88024.7|87890.7|88027.8|87889.2|88042.9|87951.4|87981|87883.6|679
1649285400000|2022-04-06 22:50:00|88026.7|87888.5|87981.3|87931.3|88037.1|87951.3|87974.3|87877.1|382
1649285700000|2022-04-06 22:55:00|87981.7|87931.7|88047.3|87899.4|88061.1|87944.3|87970.7|87880.5|488
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88000.6|87950.6|88056.1|87958.7|87989.5|87893.1|663
1649286300000|2022-04-06 23:05:00|88002.1|87952.1|88045.6|87918.6|88051.4|87961.9|87990.1|87902.5|482
1649286600000|2022-04-06 23:10:00|88048.8|87917.1|87985.4|87935.4|88054.9|87968.8|87978.4|87885.5|636
1649286900000|2022-04-06 23:15:00|87984.6|87934.6|87978.4|87928.4|88023.4|87952.2|87978.4|87894.4|466
1649287200000|2022-04-06 23:20:00|87976.8|87926.8|87987.1|87937.1|88020.7|87943.7|87976.8|87895.6|463
1649287500000|2022-04-06 23:25:00|87986.1|87936.1|87992.4|87942.4|88026.7|87946.6|87974.2|87900.5|490
1649287800000|2022-04-06 23:30:00|87991.2|87941.2|88003.7|87953.7|88007.4|87957.4|87983.5|87933.5|594
1649288100000|2022-04-06 23:35:00|88003.5|87953.5|88009.5|87959.5|88047.2|87960.3|87996|87917.6|499
1649288400000|2022-04-06 23:40:00|88008.8|87958.8|87994|87944|88012.1|87962.1|87993.1|87943.1|584
1649288700000|2022-04-06 23:45:00|87993.9|87943.9|87996.8|87946.8|88004.8|87954.8|87987|87937|690
1649289000000|2022-04-06 23:50:00|87997.8|87947.8|88001.4|87951.4|88003.4|87953.4|87984|87934|587
1649289300000|2022-04-06 23:55:00|88001.7|87951.7|88066.8|88016.8|88094.2|88022.8|87992.6|87920.3|766
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88046.6|87996.6|88094.7|88024|88042.2|87969.5|1290
1649289900000|2022-04-07 00:05:00|88046|87996|88036.9|87986.9|88050.9|88000.9|88028.4|87978.4|1142
1649290200000|2022-04-07 00:10:00|88036.8|87986.8|88091.6|88041.6|88134.5|88068.1|88020.7|87970.7|1356
1649290500000|2022-04-07 00:15:00|88091.2|88041.2|88093.3|88043.3|88121.3|88071.3|88077.7|88027.7|1205
1649290800000|2022-04-07 00:20:00|88093.6|88043.6|88101.4|88051.4|88104.8|88054.8|88080.7|88030.7|1152
1649291100000|2022-04-07 00:25:00|88101.3|88051.3|88105.5|88055.5|88125.3|88068.3|88083.9|87968.4|1175
1649291400000|2022-04-07 00:30:00|88105.4|88055.4|88114.6|88064.6|88124.5|88074.5|88076.5|88026.5|1113
1649291700000|2022-04-07 00:35:00|88111.3|88061.3|88097.4|88047.4|88114.9|88064.9|88086.3|88036.3|966
1649292000000|2022-04-07 00:40:00|88097.2|88047.2|88092.6|88042.6|88131.2|88081.2|88087.6|88037.6|1128
1649292300000|2022-04-07 00:45:00|88092.7|88042.7|88095.3|88045.3|88110.3|88060.3|88090|88040|849
1649292600000|2022-04-07 00:50:00|88094.7|88044.7|88055.3|88005.3|88124.1|88074.1|88053.7|88003.7|1250
1649292900000|2022-04-07 00:55:00|88055.5|88005.5|88036|87986|88058.5|88008.5|88020|87970|1377
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88026.8|87976.8|88054.1|88004.1|88011|87961|1279
1649293500000|2022-04-07 01:05:00|88029.7|87979.7|88015.5|87965.5|88033.4|87983.4|88013.2|87963.2|928
1649293800000|2022-04-07 01:10:00|88015.3|87965.3|88041.1|87991.1|88072.2|88022.2|88015|87965|1088
1649294100000|2022-04-07 01:15:00|88044.6|87994.6|88060.7|88010.7|88061|88011|88038.1|87988.1|823
1649294400000|2022-04-07 01:20:00|88059.7|88009.7|88070.9|88020.9|88080|88030|88055.4|88005.4|817
1649294700000|2022-04-07 01:25:00|88071.1|88021.1|88106.9|88056.9|88130.3|88080.3|88060.4|88010.4|1043
1649295000000|2022-04-07 01:30:00|88106|88056|88065.9|88015.9|88120.7|88070.7|88065.5|88015.5|1112
1649295300000|2022-04-07 01:35:00|88066.3|88016.3|88057.6|88007.6|88076|88026|88057|88007|998
1649295600000|2022-04-07 01:40:00|88057.1|88007.1|88054.6|88004.6|88067.9|88017.9|88044.6|87994.6|1137
1649295900000|2022-04-07 01:45:00|88052.3|88002.3|88046.3|87996.3|88052.3|88002.3|88014.9|87964.9|927
1649296200000|2022-04-07 01:50:00|88046.5|87996.5|88052.3|88002.3|88068.3|88018.3|88043.1|87993.1|890
1649296500000|2022-04-07 01:55:00|88052.4|88002.4|88049|87999|88059.5|88009.5|88047.8|87997.8|889
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88031.3|87981.3|88056|88006|88028.8|87978.8|843
1649297100000|2022-04-07 02:05:00|88032.7|87982.7|88048.9|87998.9|88050|88000|88022.6|87972.6|837
1649297400000|2022-04-07 02:10:00|88048.5|87998.5|88062.5|88012.5|88069.7|88019.7|88041.9|87991.9|862
1649297700000|2022-04-07 02:15:00|88063.3|88013.3|88061.7|88011.7|88077.4|88027.4|88060.8|88010.8|680
1649298000000|2022-04-07 02:20:00|88062.2|88012.2|88086.5|88036.5|88089.4|88039.4|88061.8|88011.8|874
1649298300000|2022-04-07 02:25:00|88086.3|88036.3|88076|88026|88087.4|88037.4|88064.4|88014.4|698
1649298600000|2022-04-07 02:30:00|88075.6|88025.6|88069|88019|88086.5|88036.5|88068|88018|767
1649298900000|2022-04-07 02:35:00|88069.2|88019.2|88062|88012|88086.1|88036.1|88056.2|88006.2|686
1649299200000|2022-04-07 02:40:00|88060.7|88010.7|88044.6|87994.6|88073.2|88023.2|88037.9|87987.9|629
1649299500000|2022-04-07 02:45:00|88044.2|87994.2|88069.6|88019.6|88070.9|88020.9|88041.8|87991.8|762
1649299800000|2022-04-07 02:50:00|88073.7|88023.7|88048.9|87998.9|88076.8|88026.8|88044|87994|729
1649300100000|2022-04-07 02:55:00|88049|87999|88023.8|87973.8|88053.1|88003.1|88022.5|87972.5|718
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88020.2|87970.2|88035|87985|88014|87964|754
1649300700000|2022-04-07 03:05:00|88020|87970|88040.8|87990.8|88045.3|87995.3|88017.9|87967.9|613
1649301000000|2022-04-07 03:10:00|88040.6|87990.6|88047.1|87997.1|88058.1|88001.7|88001.6|87904.3|807
1649301300000|2022-04-07 03:15:00|88047.2|87997.2|88046.9|87996.9|88061.7|88011.7|88033.1|87983.1|737
1649301600000|2022-04-07 03:20:00|88047|87997|88043.5|87993.5|88049.9|87999.9|88026.8|87976.8|714
1649301900000|2022-04-07 03:25:00|88043.7|87993.7|88079|88029|88081.2|88031.2|88041|87991|771
1649302200000|2022-04-07 03:30:00|88079.9|88029.9|88065.5|88015.5|88085.5|88035.5|88063.5|88013.5|740
1649302500000|2022-04-07 03:35:00|88064.7|88014.7|88081.1|88031.1|88084.4|88034.4|88060.2|88010.2|749
1649302800000|2022-04-07 03:40:00|88080.9|88030.9|88072|88022|88086.2|88036.2|88065.1|88015.1|883
1649303100000|2022-04-07 03:45:00|88071.3|88021.3|88060.3|88010.3|88073.9|88023.9|88052|88002|947
1649303400000|2022-04-07 03:50:00|88060.1|88010.1|88065.9|88015.9|88069.7|88019.7|88040.7|87990.7|808
1649303700000|2022-04-07 03:55:00|88065.8|88015.8|88061.9|88011.9|88074.3|88024.3|88054.7|88004.7|999
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88070.2|88020.2|88078.6|88028.6|88053.2|88003.2|900
1649304300000|2022-04-07 04:05:00|88070.1|88020.1|88056.9|88006.9|88076.7|88026.7|88052.9|88002.9|786
1649304600000|2022-04-07 04:10:00|88056.8|88006.8|88065.8|88015.8|88077.9|88027.9|88053.1|88003.1|878
1649304900000|2022-04-07 04:15:00|88066.1|88016.1|88058.2|88008.2|88075.2|88025.2|88051.3|88001.3|700
1649305200000|2022-04-07 04:20:00|88061.3|88011.3|88071.7|88021.7|88077.1|88027.1|88056.2|88006.2|1134
1649305500000|2022-04-07 04:25:00|88071.1|88021.1|88067.8|88017.8|88075.4|88025.4|88060.8|88010.8|1111
1649305800000|2022-04-07 04:30:00|88067.9|88017.9|88078.7|88028.7|88083.7|88033.7|88058.6|88008.6|780
1649306100000|2022-04-07 04:35:00|88078.5|88028.5|88050.3|88000.3|88079.6|88029.6|88049.4|87999.4|541
1649306400000|2022-04-07 04:40:00|88049.8|87999.8|88043.1|87993.1|88053.4|88003.4|88034.1|87984.1|617
1649306700000|2022-04-07 04:45:00|88043.6|87993.6|88038.4|87988.4|88054.4|88004.4|88034.4|87984.4|605
1649307000000|2022-04-07 04:50:00|88038.9|87988.9|88029.7|87979.7|88046|87996|88026.5|87976.5|563
1649307300000|2022-04-07 04:55:00|88029.1|87979.1|88014.6|87964.6|88044.6|87994.6|87989.7|87939.7|1059
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88063.4|88013.4|88073.7|88023.7|88014.3|87964.3|925
1649307900000|2022-04-07 05:05:00|88063.3|88013.3|88050.9|88000.9|88080.4|88030.4|88049.1|87999.1|687
1649308200000|2022-04-07 05:10:00|88050.8|88000.8|88064.5|88014.5|88066.5|88016.5|88045.8|87995.8|701
1649308500000|2022-04-07 05:15:00|88063.6|88013.6|88104|88054|88110.1|88060.1|88053|88003|697
1649308800000|2022-04-07 05:20:00|88102.6|88052.6|88121|88071|88130.7|88080.7|88101.5|88051.5|798
1649309100000|2022-04-07 05:25:00|88121.1|88071.1|88102.3|88052.3|88125.5|88075.5|88098.4|88048.4|768
1649309400000|2022-04-07 05:30:00|88101.7|88051.7|88096.6|88046.6|88113.9|88063.9|88093.2|88043.2|743
1649309700000|2022-04-07 05:35:00|88096.8|88046.8|88070.4|88020.4|88099.9|88049.9|88063|88013|727
1649310000000|2022-04-07 05:40:00|88069.6|88019.6|88051.6|88001.6|88075.1|88025.1|88046.2|87996.2|778
1649310300000|2022-04-07 05:45:00|88051.1|88001.1|88048.7|87998.7|88067.6|88017.6|88046.7|87996.7|669
1649310600000|2022-04-07 05:50:00|88049.1|87999.1|88026.9|87976.9|88064.2|88014.2|88025.4|87975.4|829
1649310900000|2022-04-07 05:55:00|88026.6|87976.6|88027.9|87977.9|88085.2|87984.2|87992|87928.9|1118
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|88017.8|87967.8|88099.8|88033.2|87962.7|87912.7|1163
1649311500000|2022-04-07 06:05:00|88018.3|87968.3|87953|87903|88043.8|87993.8|87930|87772.2|1243
1649311800000|2022-04-07 06:10:00|87952.8|87902.8|87873.9|87823.9|87957.7|87917.7|87863.7|87813.7|1124
1649312100000|2022-04-07 06:15:00|87874.4|87824.4|87836.1|87786.1|87884.1|87834.1|87823.7|87783.5|1032
1649312400000|2022-04-07 06:20:00|87836.6|87786.6|87858.9|87808.9|87867.5|87827.5|87825.9|87785.9|1055
1649312700000|2022-04-07 06:25:00|87846.2|87821.2|87795.4|87770.4|87885.3|87848|87731.6|87681.6|1397
1649313000000|2022-04-07 06:30:00|87795.3|87770.3|87842.9|87817.9|87864.8|87821.8|87795.3|87760.1|1255
1649313300000|2022-04-07 06:35:00|87842.8|87817.8|87882.6|87857.6|87898.1|87864.1|87842.8|87808|1095
1649313600000|2022-04-07 06:40:00|87882.7|87857.7|87855.8|87805.8|87914.6|87876.4|87831.6|87793.2|1221
1649313900000|2022-04-07 06:45:00|87854.2|87804.2|87838.1|87813.1|87866.4|87829.5|87820.8|87786.8|1276
1649314200000|2022-04-07 06:50:00|87838.3|87813.3|87909.9|87884.9|87931.9|87895.1|87829.3|87798.8|1125
1649314500000|2022-04-07 06:55:00|87911|87886|87976.7|87951.7|87978.4|87953.4|87902.8|87866.5|1424
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87959.6|87934.6|87986.6|87961.4|87940.4|87905.4|1572
1649315100000|2022-04-07 07:05:00|87960.2|87935.2|87912.9|87887.9|87976.7|87944.7|87912.7|87879.5|1593
1649315400000|2022-04-07 07:10:00|87912.8|87887.8|87877|87827|87923.3|87888.5|87836.1|87795.7|1472
1649315700000|2022-04-07 07:15:00|87876.8|87826.8|87867.4|87842.4|87899.6|87865.3|87848.8|87812.3|1269
1649316000000|2022-04-07 07:20:00|87867.6|87842.6|87829.9|87804.9|87879|87842.7|87814.9|87776.2|1307
1649316300000|2022-04-07 07:25:00|87829.2|87804.2|87941.8|87891.8|87942.7|87913|87828|87795.1|1385
1649316600000|2022-04-07 07:30:00|87942.1|87892.1|87978.2|87953.2|88058.7|88019.6|87930.4|87892.1|1606
1649316900000|2022-04-07 07:35:00|87978.4|87953.4|87933|87908|87985|87955.7|87889.8|87852|1366
1649317200000|2022-04-07 07:40:00|87932.8|87907.8|87893.8|87868.8|87957.4|87924.9|87881.2|87845.7|1206
1649317500000|2022-04-07 07:45:00|87892.8|87867.8|87901.3|87876.3|87909.8|87879.6|87859.4|87816.6|1396
1649317800000|2022-04-07 07:50:00|87903.4|87878.4|87924.7|87899.7|87958.2|87917.2|87886.9|87847.3|1373
1649318100000|2022-04-07 07:55:00|87924.9|87899.9|87964.6|87939.6|87986.7|87948.2|87924|87899|1445
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|87995.3|87970.3|88059.7|88028.3|87946.6|87912.7|1486
1649318700000|2022-04-07 08:05:00|87995.5|87970.5|88056.9|88031.9|88095.5|88058.6|87995.1|87970.1|1510
1649319000000|2022-04-07 08:10:00|88056.7|88031.7|88205.4|88180.4|88229.4|88193.7|88051.6|88026.6|1676
1649319300000|2022-04-07 08:15:00|88205.5|88180.5|88192.3|88167.3|88260.8|88225|88158.7|88121.3|1555
1649319600000|2022-04-07 08:20:00|88193.4|88168.4|88195.3|88170.3|88213.4|88186.4|88153.8|88117.1|1708
1649319900000|2022-04-07 08:25:00|88195.2|88170.2|88190.7|88165.7|88213.2|88185.4|88184.8|88147.9|1571
1649320200000|2022-04-07 08:30:00|88190.3|88165.3|88148.4|88123.4|88200|88168.9|88146.8|88108.5|1204
1649320500000|2022-04-07 08:35:00|88148.5|88123.5|88158.9|88108.9|88177.4|88143.1|88140.1|88102.7|1194
1649320800000|2022-04-07 08:40:00|88161|88111|88058.5|88033.5|88161.9|88134.5|88044.5|88005.5|1266
1649321100000|2022-04-07 08:45:00|88060.5|88035.5|88111|88061|88127.5|88090.1|88056.6|88020.1|1125
1649321400000|2022-04-07 08:50:00|88112.5|88062.5|88116.7|88091.7|88160.6|88120.2|88084.2|88046.5|1268
1649321700000|2022-04-07 08:55:00|88116.5|88091.5|88215|88165|88218.8|88184.2|88115.5|88083.5|1448
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88188.5|88163.5|88220.8|88188.5|88172.9|88147.9|1516
1649322300000|2022-04-07 09:05:00|88188.6|88163.6|88142.6|88092.6|88191.4|88166.4|88095|88056.2|1525
1649322600000|2022-04-07 09:10:00|88142.7|88092.7|88138.2|88113.2|88160.5|88135.5|88113.6|88079.1|1282
1649322900000|2022-04-07 09:15:00|88138.4|88113.4|88200.7|88175.7|88214|88189|88137|88100.4|1526
1649323200000|2022-04-07 09:20:00|88199.8|88174.8|88163.1|88138.1|88215.4|88190.4|88151.2|88116.6|1790
1649323500000|2022-04-07 09:25:00|88162.6|88137.6|88148.6|88123.6|88216|88177.5|88144.3|88107.8|1509
1649323800000|2022-04-07 09:30:00|88149|88124|88160.1|88135.1|88176.5|88139.3|88098|88065.4|1340
1649324100000|2022-04-07 09:35:00|88159.6|88134.6|88094.2|88044.2|88174.4|88139.6|88055.5|88015.4|1344
1649324400000|2022-04-07 09:40:00|88094.6|88044.6|88055.2|88005.2|88106.6|88056.6|88038.3|88001.5|1245
1649324700000|2022-04-07 09:45:00|88055.5|88005.5|88029.7|88004.7|88059.5|88020.9|87997.7|87963.8|1339
1649325000000|2022-04-07 09:50:00|88041.8|87991.8|88026.1|88001.1|88070.5|88035.1|88019.3|87983.6|1227
1649325300000|2022-04-07 09:55:00|88026.2|88001.2|88085.6|88035.6|88092.4|88045.9|88013.7|87978.9|1298
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|88030.9|88005.9|88092.4|88051.9|88015.6|87980.1|1427
1649325900000|2022-04-07 10:05:00|88030.5|88005.5|88023.4|87998.4|88049.3|88015.4|88010.9|87975.9|1056
1649326200000|2022-04-07 10:10:00|88022.8|87997.8|88018.8|87993.8|88040.6|88004.4|88005.2|87968.8|1099
1649326500000|2022-04-07 10:15:00|88019.6|87994.6|88052.9|88027.9|88061.8|88031.1|88011.5|87977.7|1211
1649326800000|2022-04-07 10:20:00|88051.4|88026.4|88051.6|88026.6|88066.2|88030.4|88029.2|87996.1|1165
1649327100000|2022-04-07 10:25:00|88054.2|88029.2|88058.5|88033.5|88082.1|88056|88026|87991|1115
1649327400000|2022-04-07 10:30:00|88058.3|88033.3|88050|88025|88072|88044|88026.9|87987.9|1088
1649327700000|2022-04-07 10:35:00|88050.2|88025.2|88062.8|88037.8|88078.3|88050.9|88026.5|87991.9|1337
1649328000000|2022-04-07 10:40:00|88060.7|88035.7|88040.6|88015.6|88079.7|88046.7|88026|87991.9|1365
1649328300000|2022-04-07 10:45:00|88040.9|88015.9|87960.6|87935.6|88047.8|88022.8|87943.9|87916.3|1409
1649328600000|2022-04-07 10:50:00|87959.7|87934.7|87926.4|87901.4|88001.1|87976.1|87926.4|87901.4|1348
1649328900000|2022-04-07 10:55:00|87926.7|87901.7|87850.4|87825.4|87929.5|87904.5|87843|87818|1474
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87917.9|87867.9|87927.4|87888|87848.2|87823.2|1352
1649329500000|2022-04-07 11:05:00|87918.5|87868.5|87891.4|87841.4|87926.7|87889.5|87691.7|87641.7|1701
1649329800000|2022-04-07 11:10:00|87893|87843|87857.3|87807.3|87968.3|87918.3|87828.4|87778.4|2069
1649330100000|2022-04-07 11:15:00|87860.9|87810.9|87893.2|87868.2|87908.2|87871|87855.6|87810.9|1709
1649330400000|2022-04-07 11:20:00|87889.7|87864.7|87916.8|87891.8|87938.2|87900|87857.9|87829.7|1608
1649330700000|2022-04-07 11:25:00|87914.6|87889.6|87918.7|87868.7|87939.4|87902.5|87879.2|87839.6|1785
1649331000000|2022-04-07 11:30:00|87917.8|87867.8|87857.9|87832.9|87936|87898.4|87835.2|87801.4|1947
1649331300000|2022-04-07 11:35:00|87858.5|87833.5|87843.3|87793.3|87867.1|87833.5|87792.3|87750.6|1896
1649331600000|2022-04-07 11:40:00|87843.4|87793.4|87752.1|87702.1|87853.7|87803.7|87707.5|87669.4|2053
1649331900000|2022-04-07 11:45:00|87752|87702|87747.9|87722.9|87767.2|87731.1|87707.4|87672.1|1808
1649332200000|2022-04-07 11:50:00|87748.3|87723.3|87729.9|87704.9|87781.6|87749|87705.5|87680.5|1546
1649332500000|2022-04-07 11:55:00|87729.4|87704.4|87642.3|87617.3|87729.8|87704.8|87591.6|87556.9|1735
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87556.9|87531.9|87646.9|87621.9|87519.5|87492.1|1770
1649333100000|2022-04-07 12:05:00|87556.7|87531.7|87556.4|87531.4|87595.1|87570.1|87552|87513.2|1565
1649333400000|2022-04-07 12:10:00|87556.5|87531.5|87578.9|87553.9|87590.4|87564.4|87555.3|87518.3|1485
1649333700000|2022-04-07 12:15:00|87579.3|87554.3|87618.5|87593.5|87661.6|87625|87578|87553|1415
1649334000000|2022-04-07 12:20:00|87619.1|87594.1|87695.2|87645.2|87702.8|87664.3|87610.2|87578.1|1364
1649334300000|2022-04-07 12:25:00|87694.9|87644.9|87808.2|87612.3|87824.4|87683.5|87676.1|87607.1|1385
1649334600000|2022-04-07 12:30:00|87778.3|87635.3|87671.8|87646.8|87810|87697|87652.5|87585.2|1469
1649334900000|2022-04-07 12:35:00|87684|87634|87671|87646|87710.7|87670.6|87671|87633.3|1225
1649335200000|2022-04-07 12:40:00|87675.7|87650.7|87736.9|87711.9|87752.8|87727|87673.3|87636.1|1341
1649335500000|2022-04-07 12:45:00|87736.7|87711.7|87731.3|87681.3|87809|87759|87712.8|87674.9|1773
1649335800000|2022-04-07 12:50:00|87728.3|87678.3|87763.2|87713.2|87787.9|87737.9|87699|87649|1798
1649336100000|2022-04-07 12:55:00|87762.9|87712.9|87762.7|87737.7|87796.7|87756.1|87706.2|87656.2|1809
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87865.6|87815.6|87872|87830.8|87762.2|87724.1|1717
1649336700000|2022-04-07 13:05:00|87852.9|87827.9|87755.7|87730.7|87864.9|87831.8|87745.6|87701.7|1568
1649337000000|2022-04-07 13:10:00|87755.8|87730.8|87763.8|87738.8|87785.4|87750.2|87711.1|87673.5|1648
1649337300000|2022-04-07 13:15:00|87762.1|87737.1|87809.2|87784.2|87821.9|87788.8|87743.4|87712.2|1433
1649337600000|2022-04-07 13:20:00|87810|87785|87744.6|87719.6|87819.2|87786.7|87743.9|87718.9|1428
1649337900000|2022-04-07 13:25:00|87744.7|87719.7|87727.4|87677.4|87746.8|87719.7|87708.9|87675.6|1302
1649338200000|2022-04-07 13:30:00|87726.8|87676.8|87675|87650|87730.6|87696.3|87667.1|87632.9|1738
1649338500000|2022-04-07 13:35:00|87675.3|87650.3|87732.7|87707.7|87757.6|87719.8|87675.3|87650.3|1733
1649338800000|2022-04-07 13:40:00|87731.2|87706.2|87763.7|87738.7|87773.3|87748.3|87698.7|87665.8|1738
1649339100000|2022-04-07 13:45:00|87763.4|87738.4|87811.8|87786.8|87823.3|87798.3|87711|87674.2|1644
1649339400000|2022-04-07 13:50:00|87811.9|87786.9|87858.8|87833.8|87882|87851.3|87786.4|87749|1776
1649339700000|2022-04-07 13:55:00|87858.9|87833.9|87943.2|87918.2|87959.1|87928.8|87846|87821|1850
1649340000000|2022-04-07 14:00:00|87943|87918|87926.7|87901.7|88012.8|87981.5|87859.4|87834.4|2052
1649340300000|2022-04-07 14:05:00|87926.6|87901.6|88078.8|88028.8|88079.4|88040|87908.9|87883.9|1948
1649340600000|2022-04-07 14:10:00|88078.1|88028.1|88044.2|88019.2|88104.3|88066.6|88028.7|87985.3|1858
1649340900000|2022-04-07 14:15:00|88045.6|88020.6|88061.5|88036.5|88082.8|88045.6|88010.4|87973.7|1605
1649341200000|2022-04-07 14:20:00|88065|88040|88047.4|88022.4|88091.8|88056.2|88028.9|87992.3|1644
1649341500000|2022-04-07 14:25:00|88048|88023|87986.5|87936.5|88048.7|88023.7|87928.8|87895.2|1750
1649341800000|2022-04-07 14:30:00|87986.3|87936.3|87829.5|87779.5|87987|87937|87800.3|87756.7|1689
1649342100000|2022-04-07 14:35:00|87828.8|87778.8|87951.4|87926.4|87965.8|87929.1|87816.8|87775.9|1632
1649342400000|2022-04-07 14:40:00|87950.8|87925.8|87932.6|87907.6|87991.6|87953.1|87883.5|87846.7|1942
1649342700000|2022-04-07 14:45:00|87932.8|87907.8|87946.9|87921.9|88006.3|87967.3|87918.7|87880.8|1767
1649343000000|2022-04-07 14:50:00|87947.3|87922.3|87966.9|87916.9|88018.6|87981.7|87920.5|87882.8|1841
1649343300000|2022-04-07 14:55:00|87968.4|87918.4|87903.8|87878.8|87971.1|87921.1|87897.3|87868.3|1946
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|87967.8|87942.8|87993.3|87952.3|87872.1|87847.1|1823
1649343900000|2022-04-07 15:05:00|87968.5|87943.5|88012.7|87962.7|88039.7|87991.6|87966.1|87937.5|1468
1649344200000|2022-04-07 15:10:00|88012.6|87962.6|87967.1|87942.1|88014.2|87964.2|87930.8|87885.4|1659
1649344500000|2022-04-07 15:15:00|87979.4|87929.4|88104.9|88054.9|88107.8|88062.8|87964.3|87922.8|1622
1649344800000|2022-04-07 15:20:00|88102.3|88052.3|88070|88045|88107|88064.4|88058|88022.5|1213
1649345100000|2022-04-07 15:25:00|88070.7|88045.7|88196|88171|88247.4|88210.7|88069.6|88043.7|1422
1649345400000|2022-04-07 15:30:00|88195.8|88170.8|88205.3|88180.3|88248.6|88214.7|88194|88153.3|1699
1649345700000|2022-04-07 15:35:00|88205|88180|88173.9|88148.9|88232|88194.4|88164.9|88133.6|1759
1649346000000|2022-04-07 15:40:00|88173.8|88148.8|88205.8|88180.8|88222.9|88186.7|88154.2|88114.1|1404
1649346300000|2022-04-07 15:45:00|88204.9|88179.9|88197.3|88147.3|88245.6|88209.9|88195.2|88145.3|1455
1649346600000|2022-04-07 15:50:00|88198.6|88148.6|88165.1|88115.1|88223.2|88186.9|88138.3|88101.2|1336
1649346900000|2022-04-07 15:55:00|88164.9|88114.9|88164.6|88139.6|88186.5|88151.1|88121.3|88077.6|1514
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88217.1|88167.1|88222|88182|88152.8|88111.1|1419
1649347500000|2022-04-07 16:05:00|88217.3|88167.3|88221|88171|88226.7|88186.6|88194.6|88152.6|1370
1649347800000|2022-04-07 16:10:00|88220.2|88170.2|88233.1|88183.1|88249.2|88200.8|88203.7|88156.4|1344
1649348100000|2022-04-07 16:15:00|88233|88183|88270.2|88220.2|88270.2|88220.2|88220.5|88175.3|1336
1649348400000|2022-04-07 16:20:00|88270.3|88220.3|88254.3|88204.3|88290.5|88240.5|88237.6|88187.6|1429
1649348700000|2022-04-07 16:25:00|88254.5|88204.5|88266.2|88216.2|88276.9|88234.1|88241.2|88191.2|1096
1649349000000|2022-04-07 16:30:00|88266.5|88216.5|88282.4|88232.4|88289.5|88239.5|88258.8|88210.1|1344
1649349300000|2022-04-07 16:35:00|88282.2|88232.2|88306.2|88256.2|88321.9|88286.2|88272|88231.5|1414
1649349600000|2022-04-07 16:40:00|88305.2|88255.2|88309.8|88259.8|88311.2|88271.7|88284.1|88234.1|1269
1649349900000|2022-04-07 16:45:00|88309.5|88259.5|88266|88241|88314|88264|88263.1|88225.7|1380
1649350200000|2022-04-07 16:50:00|88267.1|88242.1|88263.4|88238.4|88287.5|88250.7|88248.7|88210.5|1099
1649350500000|2022-04-07 16:55:00|88263.5|88238.5|88300.5|88250.5|88312.8|88276.6|88258.9|88220.5|1144
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88196.6|88146.6|88306.5|88274|88170.8|88127.9|1552
1649351100000|2022-04-07 17:05:00|88196.5|88146.5|88236.9|88186.9|88272.3|88197.6|88187.3|88128.8|1170
1649351400000|2022-04-07 17:10:00|88237.6|88187.6|88143.3|88093.3|88239.9|88198.1|88123.8|88073.8|1501
1649351700000|2022-04-07 17:15:00|88143.5|88093.5|88125.3|88075.3|88148.1|88098.1|88087.3|88037.3|1348
1649352000000|2022-04-07 17:20:00|88125.1|88075.1|88137.7|88087.7|88166.9|88116.9|88103.6|88053.6|1735
1649352300000|2022-04-07 17:25:00|88138.7|88088.7|88061.7|88011.7|88139.6|88089.6|88033.9|87983.9|1860
1649352600000|2022-04-07 17:30:00|88061.5|88011.5|88104.3|88054.3|88118|88072.2|88049.2|87999.2|1540
1649352900000|2022-04-07 17:35:00|88103|88053|88120.9|88070.9|88125.9|88078.8|88078.6|88030.2|1595
1649353200000|2022-04-07 17:40:00|88118.7|88068.7|88127.3|88077.3|88133|88092.5|88092.8|88046.8|1602
1649353500000|2022-04-07 17:45:00|88131.5|88081.5|88114.1|88089.1|88131.5|88090.7|88086.6|88036.6|1542
1649353800000|2022-04-07 17:50:00|88113.8|88088.8|88175.4|88125.4|88203.1|88153.1|88102.7|88063.2|1745
1649354100000|2022-04-07 17:55:00|88175.6|88125.6|88148.6|88098.6|88206.6|88157.3|88146.6|88096.6|1840
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88123.6|88073.6|88155.9|88105.9|88101.8|88051.8|1597
1649354700000|2022-04-07 18:05:00|88123.8|88073.8|88113.9|88063.9|88156.2|88106.2|88104.1|88056.4|1556
1649355000000|2022-04-07 18:10:00|88114|88064|88104.6|88054.6|88122.4|88074.8|88082.9|88037.7|1614
1649355300000|2022-04-07 18:15:00|88104.4|88054.4|88109.8|88059.8|88135.8|88095.8|88094.8|88049.4|1868
1649355600000|2022-04-07 18:20:00|88111.9|88061.9|88115.2|88065.2|88143.1|88104.1|88096.6|88046.6|1946
1649355900000|2022-04-07 18:25:00|88114.8|88064.8|88100.2|88075.2|88117.5|88083.1|88067.9|88027.4|2028
1649356200000|2022-04-07 18:30:00|88099.8|88074.8|88161.7|88111.7|88196.4|88146.4|88091.9|88055.3|1923
1649356500000|2022-04-07 18:35:00|88162.1|88112.1|88135.2|88085.2|88175.9|88125.9|88119.8|88069.8|1786
1649356800000|2022-04-07 18:40:00|88135.4|88085.4|88174.4|88124.4|88193.6|88143.6|88134.9|88084.9|1695
1649357100000|2022-04-07 18:45:00|88174.2|88124.2|88185.2|88135.2|88218.3|88168.3|88159.2|88109.2|1689
1649357400000|2022-04-07 18:50:00|88184.8|88134.8|88156.1|88106.1|88201.1|88151.1|88142.3|88092.3|1697
1649357700000|2022-04-07 18:55:00|88156.2|88106.2|88085|88035|88156.2|88106.2|88062.9|88012.9|1726
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88086|88036|88135.9|88085.9|88059.8|88009.8|1879
1649358300000|2022-04-07 19:05:00|88087.2|88037.2|88117.4|88067.4|88130.5|88080.5|88050.1|88000.1|2099
1649358600000|2022-04-07 19:10:00|88117.6|88067.6|88120.1|88070.1|88148|88098|88088.4|88038.4|2181
1649358900000|2022-04-07 19:15:00|88122.1|88072.1|88140.4|88090.4|88169.6|88119.6|88097.6|88047.6|2182
1649359200000|2022-04-07 19:20:00|88139.4|88089.4|88221.7|88171.7|88221.7|88171.7|88128.6|88078.6|2193
1649359500000|2022-04-07 19:25:00|88212.8|88162.8|88193.8|88143.8|88225.4|88175.4|88151.5|88101.5|2161
1649359800000|2022-04-07 19:30:00|88194.4|88144.4|88123.5|88073.5|88210.1|88160.1|88115.2|88065.2|1796
1649360100000|2022-04-07 19:35:00|88124.7|88074.7|88120.9|88070.9|88132.7|88082.7|88107.9|88057.9|1618
1649360400000|2022-04-07 19:40:00|88120.8|88070.8|88120.7|88070.7|88143.7|88093.7|88094.4|88044.4|1708
1649360700000|2022-04-07 19:45:00|88120.4|88070.4|88126.9|88076.9|88178.4|88128.4|88105.3|88055.3|1537
1649361000000|2022-04-07 19:50:00|88126.7|88076.7|88151.6|88101.6|88161.3|88111.3|88126.7|88076.7|1770
1649361300000|2022-04-07 19:55:00|88152|88102|88149.6|88099.6|88179|88135.5|88138|88092.9|1659
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88108.5|88058.5|88153.2|88103.2|88098|88048|1389
1649361900000|2022-04-07 20:05:00|88110.1|88060.1|88130.7|88080.7|88133|88083|88105.7|88055.7|1219
1649362200000|2022-04-07 20:10:00|88128.4|88078.4|88140.6|88090.6|88154.1|88104.1|88118.4|88068.4|869
1649362500000|2022-04-07 20:15:00|88139.4|88089.4|88137|88087|88144.4|88094.4|88131.5|88081.5|927
1649362800000|2022-04-07 20:20:00|88136.9|88086.9|88142.3|88092.3|88148|88098|88130.1|88080.1|970
1649363100000|2022-04-07 20:25:00|88142.7|88092.7|88113.9|88063.9|88146.1|88096.1|88107|88057|1254
1649363400000|2022-04-07 20:30:00|88115.2|88065.2|88089|88039|88116.9|88066.9|88087.1|88037.1|929
1649363700000|2022-04-07 20:35:00|88088.4|88038.4|88067.6|88017.6|88091|88046.8|88063.6|88013.6|822
1649364000000|2022-04-07 20:40:00|88067.7|88017.7|88069.5|88019.5|88083.3|88033.3|88059.9|88009.9|554
1649364300000|2022-04-07 20:45:00|88069.3|88019.3|88059|88009|88074.1|88024.1|88052.7|88002.7|753
1649364600000|2022-04-07 20:50:00|88059.1|88009.1|88047.3|87997.3|88065.1|88015.1|88042.8|87992.8|826
1649364900000|2022-04-07 20:55:00|88045.8|87995.8|88145.7|87954.6|88151.4|88019.9|88037.2|87937.2|1124
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88138.2|87938.2|88153.2|87955.9|88117.7|87917.7|73
1649365500000|2022-04-07 21:05:00|88137.7|87937.7|88143.3|87943.3|88144.5|87949.4|88137.7|87937.7|86
1649365800000|2022-04-07 21:10:00|88146|87946|88139.3|87939.3|88158.5|87959|88132.9|87938|179
1649366100000|2022-04-07 21:15:00|88139.2|87939.2|88141.6|87941.6|88173.5|87973.5|88062|87862|255
1649366400000|2022-04-07 21:20:00|88142.4|87942.4|88138.1|87949.8|88146.9|87959.1|88116.9|87929.1|152
1649366700000|2022-04-07 21:25:00|88117.7|87964.7|88139.6|87939.6|88157|87974.3|88104.3|87937.1|123
1649367000000|2022-04-07 21:30:00|88139|87939|88135.6|87935.6|88157.5|87961|88112.5|87932.6|250
1649367300000|2022-04-07 21:35:00|88135.9|87935.9|88115.3|87958.5|88143.4|88011.6|88061.6|87933.7|136
1649367600000|2022-04-07 21:40:00|88115.1|87958.6|88115.6|87951|88145.3|87968.4|88097.8|87929|138
1649367900000|2022-04-07 21:45:00|88127.5|87948.1|88113.2|87958.7|88146.5|87968.3|88103.1|87935.9|157
1649368200000|2022-04-07 21:50:00|88122.6|87959.5|88136.4|87937.6|88149.7|87964|88097.3|87934.8|147
1649368500000|2022-04-07 21:55:00|88136.5|87937.8|88136.1|87936.1|88149.4|87964.2|88104.4|87919.1|195
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88099.3|87938.3|88140.5|87953.8|88075.9|87914.2|506
1649369100000|2022-04-07 22:05:00|88092.4|87945|88096.7|87940.3|88120|87991.5|88041.5|87927.8|629
1649369400000|2022-04-07 22:10:00|88099.2|87940.4|88072.5|87944.9|88100.4|87990.9|88032.8|87925.9|828
1649369700000|2022-04-07 22:15:00|88076.4|87941.8|88097.2|87963.3|88106.2|88005.2|88035|87934|637
1649370000000|2022-04-07 22:20:00|88100.7|87960.3|88047.8|87997.8|88105.2|88006.9|88041.4|87942.2|517
1649370300000|2022-04-07 22:25:00|88048.9|87998.9|88044.5|87994.5|88106.2|88007.9|88041.6|87956.2|340
1649370600000|2022-04-07 22:30:00|88089.1|87950.5|88089.6|87963.7|88105.1|88005.6|88039|87945.2|307
1649370900000|2022-04-07 22:35:00|88093|87962.5|88052.8|88002.8|88108.6|88012.1|88045.9|87956.4|339
1649371200000|2022-04-07 22:40:00|88053.1|88003.1|88098.1|87973.4|88116.8|88019.6|88049.2|87943.4|688
1649371500000|2022-04-07 22:45:00|88098.9|87974.3|88072.4|88022.4|88156|88024.3|88049.4|87959|928
1649371800000|2022-04-07 22:50:00|88109.1|87983.8|88147.9|88008.4|88172.6|88049|88066.1|87970.9|738
1649372100000|2022-04-07 22:55:00|88146.3|88009.2|88146.2|87999.7|88152.3|88053.5|88089.6|87998.1|452
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88109.3|88059.3|88157.6|88059.7|88095.8|88000.8|623
1649372700000|2022-04-07 23:05:00|88109.2|88059.2|88152|88025.4|88153.9|88065.7|88095.6|88006.9|566
1649373000000|2022-04-07 23:10:00|88151.2|88060.4|88108.6|88058.6|88158.4|88069.4|88105.5|88016.5|652
1649373300000|2022-04-07 23:15:00|88108.5|88058.5|88118.6|88068.6|88175.3|88069.9|88106.5|88014.2|386
1649373600000|2022-04-07 23:20:00|88118.8|88068.8|88114.6|88064.6|88163.9|88071.2|88107.3|88014.2|555
1649373900000|2022-04-07 23:25:00|88113.9|88063.9|88111.4|88061.4|88153.2|88068.7|88107.1|88023.5|432
1649374200000|2022-04-07 23:30:00|88112|88062|88113.5|88063.5|88160.1|88069.5|88107.7|88023.5|431
1649374500000|2022-04-07 23:35:00|88110.1|88060.1|88107.2|88057.2|88165|88067.6|88103.9|88015.2|601
1649374800000|2022-04-07 23:40:00|88106.3|88056.3|88104.9|88054.9|88150.3|88059.8|88094|88004.6|513
1649375100000|2022-04-07 23:45:00|88102.6|88052.6|88119.2|88069.2|88160|88072.7|88089.5|88002.6|779
1649375400000|2022-04-07 23:50:00|88119.6|88069.6|88177.5|88127.5|88228.3|88130.8|88119.6|88042.7|1382
1649375700000|2022-04-07 23:55:00|88178.5|88128.5|88176.9|88126.9|88240.6|88141.2|88170.6|88074.8|963
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88187.1|88137.1|88237.2|88154.7|88159.6|88072.9|1459
1649376300000|2022-04-08 00:05:00|88187|88137|88192.7|88142.7|88238.2|88148.2|88175.6|88100.5|1460
1649376600000|2022-04-08 00:10:00|88189.5|88139.5|88212.6|88082.9|88230.6|88143.3|88147.3|88060.7|1037
1649376900000|2022-04-08 00:15:00|88212.8|88083.2|88200|88150|88241.6|88155.3|88172.2|88083.2|1015
1649377200000|2022-04-08 00:20:00|88200.1|88150.1|88195.4|88145.4|88253.1|88156.5|88187.9|88095|1006
1649377500000|2022-04-08 00:25:00|88195.5|88145.5|88188.9|88138.9|88263.8|88172.3|88188.3|88113.7|1117
1649377800000|2022-04-08 00:30:00|88192.1|88142.1|88145.2|88095.2|88231.7|88143.9|88134.9|88055.1|1519
1649378100000|2022-04-08 00:35:00|88145.3|88095.3|88161.2|88111.2|88177.7|88113.1|88128.6|88049.5|1226
1649378400000|2022-04-08 00:40:00|88164.8|88114.8|88185.8|88135.8|88196.3|88136.8|88152.9|88068.7|860
1649378700000|2022-04-08 00:45:00|88186|88136|88207.5|88157.5|88214.8|88164.8|88177.9|88127.9|1008
1649379000000|2022-04-08 00:50:00|88207.8|88157.8|88173.3|88123.3|88232.5|88162.6|88167.2|88084.6|1278
1649379300000|2022-04-08 00:55:00|88170.6|88120.6|88173.7|88123.7|88213.7|88132.8|88149.1|88066.1|1385
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88192.9|88142.9|88209.1|88159.1|88172.9|88122.9|1046
1649379900000|2022-04-08 01:05:00|88192|88142|88194.1|88144.1|88205.4|88155.4|88183.9|88133.9|835
1649380200000|2022-04-08 01:10:00|88196.5|88146.5|88213.4|88163.4|88238.1|88164.5|88177.4|88106.7|1018
1649380500000|2022-04-08 01:15:00|88215.4|88165.4|88203.2|88153.2|88245.4|88168.8|88195.3|88116.9|1209
1649380800000|2022-04-08 01:20:00|88198.5|88148.5|88204.7|88154.7|88241.9|88161.4|88191.8|88107.5|1013
1649381100000|2022-04-08 01:25:00|88206.1|88156.1|88210.5|88160.5|88254.5|88175.8|88198.6|88114.9|1076
1649381400000|2022-04-08 01:30:00|88211|88161|88215|88165|88225.6|88175.6|88203.2|88153.2|903
1649381700000|2022-04-08 01:35:00|88218.7|88168.7|88202.7|88152.7|88221.7|88171.7|88198.7|88148.7|782
1649382000000|2022-04-08 01:40:00|88202.6|88152.6|88152.1|88102.1|88238.8|88155.7|88151.9|88075.5|1154
1649382300000|2022-04-08 01:45:00|88153.8|88103.8|88140.3|88090.3|88203|88118|88131.9|88049.7|956
1649382600000|2022-04-08 01:50:00|88141.4|88091.4|88136.4|88086.4|88177.7|88100.6|88128.7|88044.1|851
1649382900000|2022-04-08 01:55:00|88134.9|88084.9|88143.3|88093.3|88151.7|88101.7|88130.8|88080.8|767
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88153.6|88103.6|88156.5|88106.5|88135.8|88085.8|957
1649383500000|2022-04-08 02:05:00|88151.7|88101.7|88162.4|88112.4|88206.8|88123.4|88137.5|88067|1009
1649383800000|2022-04-08 02:10:00|88162|88112|88162.3|88112.3|88176.9|88126.9|88155.9|88105.9|982
1649384100000|2022-04-08 02:15:00|88164.2|88114.2|88179.8|88129.8|88179.8|88129.8|88151.9|88101.9|877
1649384400000|2022-04-08 02:20:00|88179.6|88129.6|88174.2|88124.2|88183.3|88133.3|88167.1|88117.1|863
1649384700000|2022-04-08 02:25:00|88179.6|88129.6|88182.1|88132.1|88195.8|88145.8|88172|88122|861
1649385000000|2022-04-08 02:30:00|88184.7|88134.7|88187.6|88137.6|88200.3|88150.3|88178.7|88128.7|774
1649385300000|2022-04-08 02:35:00|88194.7|88144.7|88198.1|88148.1|88210.1|88160.1|88180.3|88130.3|1005
1649385600000|2022-04-08 02:40:00|88197.9|88147.9|88219|88169|88222.9|88172.9|88194.1|88144.1|935
1649385900000|2022-04-08 02:45:00|88209.7|88159.7|88213.9|88163.9|88222.7|88172.7|88200.1|88150.1|1473
1649386200000|2022-04-08 02:50:00|88212|88162|88192.2|88142.2|88233.5|88183.5|88187|88137|1137
1649386500000|2022-04-08 02:55:00|88192.1|88142.1|88192.7|88142.7|88198.2|88148.2|88182.3|88132.3|1030
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88212.1|88162.1|88220.9|88170.9|88184.4|88134.4|780
1649387100000|2022-04-08 03:05:00|88211.9|88161.9|88217.3|88167.3|88223.2|88173.2|88209.8|88159.8|652
1649387400000|2022-04-08 03:10:00|88217|88167|88206.1|88156.1|88223.3|88173.3|88199.9|88149.9|610
1649387700000|2022-04-08 03:15:00|88205.6|88155.6|88209.4|88159.4|88217.5|88167.5|88200.4|88150.4|676
1649388000000|2022-04-08 03:20:00|88209.7|88159.7|88210.6|88160.6|88218.9|88168.9|88195.9|88145.9|679
1649388300000|2022-04-08 03:25:00|88210.5|88160.5|88207.2|88157.2|88215.2|88165.2|88200|88150|475
1649388600000|2022-04-08 03:30:00|88207.4|88157.4|88201.9|88151.9|88210.3|88160.3|88196.4|88146.4|449
1649388900000|2022-04-08 03:35:00|88203.1|88153.1|88192.9|88142.9|88206.6|88156.6|88191.6|88141.6|496
1649389200000|2022-04-08 03:40:00|88193.3|88143.3|88195.5|88145.5|88203.9|88153.9|88190.5|88140.5|708
1649389500000|2022-04-08 03:45:00|88195.4|88145.4|88183.8|88133.8|88199.9|88149.9|88178.9|88128.9|938
1649389800000|2022-04-08 03:50:00|88183.9|88133.9|88178.8|88128.8|88186.2|88136.2|88174.3|88124.3|924
1649390100000|2022-04-08 03:55:00|88180.1|88130.1|88181.1|88131.1|88189.3|88139.3|88171.6|88121.6|818
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88184.3|88134.3|88185.2|88135.2|88175.1|88125.1|675
1649390700000|2022-04-08 04:05:00|88184.1|88134.1|88182.3|88132.3|88185.5|88135.5|88175.1|88125.1|613
1649391000000|2022-04-08 04:10:00|88182.8|88132.8|88186.3|88136.3|88192.1|88142.1|88179.3|88129.3|539
1649391300000|2022-04-08 04:15:00|88187.7|88137.7|88194.8|88144.8|88199.3|88149.3|88184|88134|715
1649391600000|2022-04-08 04:20:00|88194.7|88144.7|88202.9|88152.9|88208.1|88158.1|88192.5|88142.5|677
1649391900000|2022-04-08 04:25:00|88203.2|88153.2|88205.6|88155.6|88206.8|88156.8|88196.6|88146.6|691
1649392200000|2022-04-08 04:30:00|88205.5|88155.5|88191.1|88141.1|88205.8|88155.8|88189.5|88139.5|587
1649392500000|2022-04-08 04:35:00|88194.1|88144.1|88193.3|88143.3|88200.4|88150.4|88187.3|88137.3|527
1649392800000|2022-04-08 04:40:00|88193.4|88143.4|88190.3|88140.3|88203.6|88153.6|88185.6|88135.6|659
1649393100000|2022-04-08 04:45:00|88190.4|88140.4|88196.3|88146.3|88204.3|88154.3|88187.9|88137.9|604
1649393400000|2022-04-08 04:50:00|88196.6|88146.6|88193.6|88143.6|88201.1|88151.1|88186.3|88136.3|457
1649393700000|2022-04-08 04:55:00|88193.4|88143.4|88176.7|88126.7|88193.6|88143.6|88157.1|88107.1|709
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88183|88133|88239.5|88189.5|88102.9|88052.9|960
1649394300000|2022-04-08 05:05:00|88183.4|88133.4|88172.8|88122.8|88183.4|88133.4|88167.3|88117.3|744
1649394600000|2022-04-08 05:10:00|88172.9|88122.9|88159.3|88109.3|88177.7|88127.7|88157.3|88107.3|738
1649394900000|2022-04-08 05:15:00|88158.9|88108.9|88137.7|88087.7|88160.5|88110.5|88126.4|88076.4|878
1649395200000|2022-04-08 05:20:00|88136.6|88086.6|88097.5|88047.5|88137|88087|88093.5|88043.5|1273
1649395500000|2022-04-08 05:25:00|88097.4|88047.4|88106.9|88056.9|88111.9|88061.9|88089|88039|1122
1649395800000|2022-04-08 05:30:00|88107.6|88057.6|88089|88039|88121.5|88071.5|88088.3|88038.3|1529
1649396100000|2022-04-08 05:35:00|88089.3|88039.3|88083.3|88033.3|88094.4|88044.4|88072|88022|888
1649396400000|2022-04-08 05:40:00|88083.2|88033.2|88113.8|88063.8|88127.1|88077.1|87987.7|87937.7|1288
1649396700000|2022-04-08 05:45:00|88113.7|88063.7|88099.4|88049.4|88130.7|88080.7|88090.3|88040.3|1132
1649397000000|2022-04-08 05:50:00|88099.7|88049.7|88035.8|87985.8|88111.6|88061.6|87954|87904|1741
1649397300000|2022-04-08 05:55:00|88034.2|87984.2|88049.1|87999.1|88097.4|88025.1|87938.7|87888.7|1484
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88114.8|88064.8|88148.1|88098.1|88048.4|87998.4|1283
1649397900000|2022-04-08 06:05:00|88113.5|88063.5|88065.6|88015.6|88119.3|88069.3|88057.2|88007.2|1249
1649398200000|2022-04-08 06:10:00|88065.5|88015.5|88102.7|88052.7|88113.5|88063.5|88059.1|88009.1|923
1649398500000|2022-04-08 06:15:00|88103.4|88053.4|88081.7|88031.7|88119.7|88077.2|88080.3|88030.3|935
1649398800000|2022-04-08 06:20:00|88081.8|88031.8|88068|88018|88091.8|88041.8|88058.9|88016.1|1142
1649399100000|2022-04-08 06:25:00|88068.7|88018.7|88092.4|88042.4|88108.4|88058.4|88051.7|88001.7|1341
1649399400000|2022-04-08 06:30:00|88093.2|88043.2|88041.6|88016.6|88115.4|88078.3|88041.1|88008.2|1260
1649399700000|2022-04-08 06:35:00|88041.5|88016.5|88096.6|88071.6|88108.6|88071.7|88041.5|88012.4|1070
1649400000000|2022-04-08 06:40:00|88096.7|88071.7|88102.7|88052.7|88124.9|88087.3|88065.1|88028.5|1379
1649400300000|2022-04-08 06:45:00|88102.4|88052.4|88125.5|88100.5|88152.3|88114.6|88095.2|88049.9|1110
1649400600000|2022-04-08 06:50:00|88125.9|88100.9|88028.4|87978.4|88154.7|88125.3|87975.7|87925.7|1515
1649400900000|2022-04-08 06:55:00|88014.3|87989.3|88054|88029|88074.5|88037.3|88014.1|87977.9|1515
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88043.1|88018.1|88094.2|88062.3|88005.5|87967.4|2061
1649401500000|2022-04-08 07:05:00|88043.2|88018.2|88205.2|88155.2|88232.9|88192.3|88039.4|88014.4|1650
1649401800000|2022-04-08 07:10:00|88206.1|88156.1|88129.7|88104.7|88210.7|88172.9|88097.2|88061.5|1668
1649402100000|2022-04-08 07:15:00|88128.7|88103.7|88141.6|88091.6|88236.2|88202.9|88125.1|88088.1|1746
1649402400000|2022-04-08 07:20:00|88141.9|88091.9|88158.8|88108.8|88227.5|88192.5|88128|88090.5|1724
1649402700000|2022-04-08 07:25:00|88158.1|88108.1|88204.8|88179.8|88226.2|88190.8|88130.6|88093.4|1681
1649403000000|2022-04-08 07:30:00|88204.4|88179.4|88236.9|88186.9|88289.8|88252.7|88203.5|88174|1717
1649403300000|2022-04-08 07:35:00|88236.5|88186.5|88143.4|88118.4|88237.5|88197.4|88135.6|88099.5|1443
1649403600000|2022-04-08 07:40:00|88143.2|88118.2|88170|88145|88182.8|88146.5|88133.7|88100.7|975
1649403900000|2022-04-08 07:45:00|88170.5|88145.5|88207.8|88182.8|88253|88215.5|88167.3|88130|1338
1649404200000|2022-04-08 07:50:00|88207.7|88182.7|88164.3|88139.3|88208.6|88183.6|88147.5|88111.6|1029
1649404500000|2022-04-08 07:55:00|88165.5|88140.5|88099.3|88049.3|88213.2|88175.7|88095.4|88045.8|1650
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87973.7|87948.7|88112.5|88078.4|87965|87932.4|1673
1649405100000|2022-04-08 08:05:00|87973.9|87948.9|87983.4|87933.4|87996.7|87971.7|87954.5|87929.5|1546
1649405400000|2022-04-08 08:10:00|87983.8|87933.8|87995.8|87970.8|88015.8|87990.8|87951.2|87926|1331
1649405700000|2022-04-08 08:15:00|87992.6|87967.6|88011.5|87986.5|88050.7|88021.2|87988.5|87963.5|1224
1649406000000|2022-04-08 08:20:00|88023.5|87973.5|87992.3|87967.3|88041.4|88009.2|87946|87911.4|1497
1649406300000|2022-04-08 08:25:00|87992.1|87967.1|87993.4|87968.4|88008.9|87979.4|87952.4|87916.6|1415
1649406600000|2022-04-08 08:30:00|87991|87966|87911.8|87861.8|88001.2|87971.4|87871.2|87821.2|1574
1649406900000|2022-04-08 08:35:00|87912.1|87862.1|87841|87816|87928.6|87891.5|87833.4|87796|1681
1649407200000|2022-04-08 08:40:00|87840.6|87815.6|87823.1|87798.1|87894.4|87859|87805.6|87765.4|1402
1649407500000|2022-04-08 08:45:00|87824.5|87799.5|87774.5|87749.5|87849.1|87816.2|87771.4|87740.7|1395
1649407800000|2022-04-08 08:50:00|87774.4|87749.4|87737.6|87712.6|87818.1|87793.1|87736.1|87711.1|1554
1649408100000|2022-04-08 08:55:00|87737.8|87712.8|87737.4|87712.4|87801|87771.9|87716.8|87682.2|1563
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87743.2|87693.2|87852.3|87815.4|87730.3|87692.4|1609
1649408700000|2022-04-08 09:05:00|87732.4|87707.4|87776.7|87751.7|87810|87771.3|87731.3|87690.7|1547
1649409000000|2022-04-08 09:10:00|87776.9|87751.9|87760|87735|87791.9|87755.8|87748.4|87712|1400
1649409300000|2022-04-08 09:15:00|87760.6|87735.6|87761.8|87736.8|87808.2|87775.3|87756.6|87724.3|1683
1649409600000|2022-04-08 09:20:00|87761.2|87736.2|87715.6|87690.6|87782.5|87754.5|87703.8|87667.3|1574
1649409900000|2022-04-08 09:25:00|87716|87691|87736.7|87711.7|87752.5|87727.5|87699.5|87667.7|1503
1649410200000|2022-04-08 09:30:00|87737|87712|87831.4|87806.4|87835.2|87810.2|87737|87712|1313
1649410500000|2022-04-08 09:35:00|87831.5|87806.5|87793.1|87768.1|87877.1|87852.1|87771.2|87742.5|1486
1649410800000|2022-04-08 09:40:00|87792.6|87767.6|87799.8|87774.8|87826|87789.2|87770.2|87739.7|1171
1649411100000|2022-04-08 09:45:00|87800.1|87775.1|87829.9|87779.9|87843|87807.1|87772.8|87747.8|1391
1649411400000|2022-04-08 09:50:00|87831.1|87781.1|87849.9|87824.9|87876.3|87851.3|87811.4|87779.2|1266
1649411700000|2022-04-08 09:55:00|87850|87825|87816.2|87791.2|87879.1|87842.7|87813.5|87775.2|1123
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87776.6|87751.6|87835.9|87799.6|87765.2|87740.2|1286
1649412300000|2022-04-08 10:05:00|87777|87752|87758|87733|87799.9|87774.9|87755.8|87730.8|1248
1649412600000|2022-04-08 10:10:00|87757.9|87732.9|87791.8|87766.8|87816.3|87786.3|87724|87693|1392
1649412900000|2022-04-08 10:15:00|87791.9|87766.9|87768.6|87743.6|87794.2|87769.2|87685.3|87658.6|1762
1649413200000|2022-04-08 10:20:00|87770.8|87745.8|87696.6|87671.6|87802.5|87764.1|87696.3|87665.6|1706
1649413500000|2022-04-08 10:25:00|87697.1|87672.1|87731.6|87706.6|87761.1|87731.1|87675.6|87650.6|1424
1649413800000|2022-04-08 10:30:00|87732|87707|87710.6|87685.6|87734.8|87709.8|87701.1|87676.1|1469
1649414100000|2022-04-08 10:35:00|87710.4|87685.4|87597.2|87572.2|87726|87701|87595.9|87570.9|1379
1649414400000|2022-04-08 10:40:00|87590.4|87565.4|87546.6|87521.6|87590.4|87565.4|87530.8|87505.8|1362
1649414700000|2022-04-08 10:45:00|87547.2|87522.2|87486.8|87461.8|87556|87531|87469|87432.4|1144
1649415000000|2022-04-08 10:50:00|87481|87456|87417.7|87392.7|87493.4|87468.4|87375.5|87350.5|1457
1649415300000|2022-04-08 10:55:00|87415.9|87390.9|87542.1|87517.1|87542.1|87517.1|87404.7|87379.7|1468
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87615.1|87590.1|87632.9|87598.2|87527|87502|1448
1649415900000|2022-04-08 11:05:00|87615|87590|87582.8|87557.8|87615.8|87590.8|87569.5|87544.5|1252
1649416200000|2022-04-08 11:10:00|87583.5|87558.5|87607.4|87582.4|87634.8|87598|87572.6|87537.2|1233
1649416500000|2022-04-08 11:15:00|87607.5|87582.5|87611.8|87586.8|87638.6|87606.3|87583.2|87553|1306
1649416800000|2022-04-08 11:20:00|87611.7|87586.7|87657.1|87632.1|87665.8|87632.1|87602.6|87574.6|1294
1649417100000|2022-04-08 11:25:00|87657.7|87632.7|87634.4|87609.4|87665.1|87640.1|87601.2|87564.9|1426
1649417400000|2022-04-08 11:30:00|87633.8|87608.8|87610.9|87585.9|87683.6|87647.8|87609.9|87573.8|1179
1649417700000|2022-04-08 11:35:00|87610.4|87585.4|87595.8|87570.8|87632.4|87597.4|87571.2|87545|1294
1649418000000|2022-04-08 11:40:00|87596|87571|87577.9|87552.9|87633.6|87608.6|87570.3|87545.3|1218
1649418300000|2022-04-08 11:45:00|87578.4|87553.4|87530|87505|87587|87562|87524.9|87499.9|1181
1649418600000|2022-04-08 11:50:00|87530.8|87505.8|87506.8|87481.8|87531.7|87506.7|87446.7|87421.7|1326
1649418900000|2022-04-08 11:55:00|87505.2|87480.2|87534.9|87509.9|87535.3|87510.3|87413.5|87388.5|1585
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87484.2|87459.2|87561.9|87533.5|87473.4|87441.8|1613
1649419500000|2022-04-08 12:05:00|87484.1|87459.1|87482.3|87457.3|87508|87475.3|87457.5|87423.5|1233
1649419800000|2022-04-08 12:10:00|87480.6|87455.6|87573.3|87523.3|87582.7|87544.8|87475.4|87450.4|1396
1649420100000|2022-04-08 12:15:00|87561.1|87536.1|87591.6|87541.6|87612.7|87576.8|87558.6|87529|1223
1649420400000|2022-04-08 12:20:00|87591.1|87541.1|87532|87507|87604.6|87569.2|87517.2|87478.9|1207
1649420700000|2022-04-08 12:25:00|87531.7|87506.7|87589.6|87564.6|87610.4|87581.8|87521.6|87495.8|1205
1649421000000|2022-04-08 12:30:00|87589.2|87564.2|87606.1|87581.1|87665.9|87640.9|87587.1|87551.2|1617
1649421300000|2022-04-08 12:35:00|87606|87581|87569.9|87544.9|87629.4|87597.4|87540.7|87503.4|1626
1649421600000|2022-04-08 12:40:00|87569.6|87544.6|87619.9|87594.9|87620.2|87595.2|87558.3|87533.3|1658
1649421900000|2022-04-08 12:45:00|87619.4|87594.4|87614.7|87589.7|87636.3|87600.6|87587.4|87562.4|1769
1649422200000|2022-04-08 12:50:00|87615|87590|87578.1|87553.1|87624.3|87597.9|87572.7|87541.4|1511
1649422500000|2022-04-08 12:55:00|87579.6|87554.6|87647.4|87622.4|87686.8|87661.8|87574.2|87549.2|1923
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87710.7|87685.7|87735.6|87702.1|87635.7|87610.7|1824
1649423100000|2022-04-08 13:05:00|87711.2|87686.2|87737.2|87712.2|87773.2|87734.7|87701.6|87676.6|1499
1649423400000|2022-04-08 13:10:00|87737.9|87712.9|87739.4|87714.4|87756.6|87724.5|87735|87702|1274
1649423700000|2022-04-08 13:15:00|87739.5|87714.5|87811.8|87786.8|87841.6|87811|87732.2|87706.3|1609
1649424000000|2022-04-08 13:20:00|87821.6|87771.6|87852.9|87802.9|87873.4|87848.4|87784.6|87749.1|1710
1649424300000|2022-04-08 13:25:00|87852.8|87802.8|87938.9|87913.9|87952.1|87917.7|87833.9|87795.8|1784
1649424600000|2022-04-08 13:30:00|87938.4|87913.4|87880|87855|87963.4|87927.2|87852.2|87802.2|1706
1649424900000|2022-04-08 13:35:00|87879.3|87854.3|87941.9|87916.9|87943.2|87918.2|87867.4|87842.4|1600
1649425200000|2022-04-08 13:40:00|87941.4|87916.4|87939|87914|87953.9|87928.9|87898.6|87873.6|1623
1649425500000|2022-04-08 13:45:00|87937.9|87912.9|87927.8|87902.8|87959.7|87924.4|87866.2|87828.8|1721
1649425800000|2022-04-08 13:50:00|87927.9|87902.9|87932.8|87907.8|87948.1|87911.8|87879.7|87848|1631
1649426100000|2022-04-08 13:55:00|87935.3|87910.3|87881.6|87831.6|87963.1|87928.9|87875.8|87831.3|1756
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87830.2|87805.2|87884.6|87851.2|87769.7|87719.7|1729
1649426700000|2022-04-08 14:05:00|87839.4|87814.4|87750.4|87725.4|87856.6|87821.9|87719|87681.7|1594
1649427000000|2022-04-08 14:10:00|87750.1|87725.1|87788.7|87763.7|87798.2|87765.9|87737.2|87700.9|1697
1649427300000|2022-04-08 14:15:00|87787.2|87762.2|87774.2|87749.2|87843.7|87806.9|87769.7|87744.7|1548
1649427600000|2022-04-08 14:20:00|87772.9|87747.9|87646.2|87621.2|87775.1|87750.1|87638.6|87613.6|1668
1649427900000|2022-04-08 14:25:00|87645.6|87620.6|87619.1|87594.1|87678.5|87653.5|87612|87587|1560
1649428200000|2022-04-08 14:30:00|87620.5|87595.5|87615.5|87590.5|87638.2|87613.2|87593.9|87568.9|1590
1649428500000|2022-04-08 14:35:00|87615.2|87590.2|87614|87589|87649.5|87624.5|87596.7|87571.7|1528
1649428800000|2022-04-08 14:40:00|87614.2|87589.2|87553.2|87528.2|87616.3|87591.3|87506.3|87469.4|1552
1649429100000|2022-04-08 14:45:00|87553.3|87528.3|87509.3|87484.3|87561.5|87536.5|87451.2|87426.2|1908
1649429400000|2022-04-08 14:50:00|87509.4|87484.4|87376.8|87351.8|87509.4|87484.4|87368.9|87337.7|1688
1649429700000|2022-04-08 14:55:00|87375.1|87350.1|87398.2|87373.2|87443.1|87400.3|87275.5|87225.5|2096
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|87425.8|87375.8|87428.7|87386|87337.7|87298.9|1838
1649430300000|2022-04-08 15:05:00|87426.7|87376.7|87345.6|87295.6|87426.7|87387.8|87322.8|87285.4|1702
1649430600000|2022-04-08 15:10:00|87345.9|87295.9|87267.2|87242.2|87363.7|87324|87265.2|87225.5|1540
1649430900000|2022-04-08 15:15:00|87266.7|87241.7|87216.8|87191.8|87288.4|87252.1|87173.8|87144|1525
1649431200000|2022-04-08 15:20:00|87216.9|87191.9|87175.8|87150.8|87228.3|87193.5|87167.4|87131.8|1290
1649431500000|2022-04-08 15:25:00|87175.4|87150.4|87184.5|87134.5|87197|87158.1|87145.5|87106|1496
1649431800000|2022-04-08 15:30:00|87183.5|87133.5|87106|87056|87194.1|87156.8|87041.2|87002.9|1559
1649432100000|2022-04-08 15:35:00|87106.1|87056.1|87045|86995|87106.8|87056.8|87012.9|86979.9|1493
1649432400000|2022-04-08 15:40:00|87045.2|86995.2|87016.1|86991.1|87057.6|87017.2|86972.7|86934.7|1254
1649432700000|2022-04-08 15:45:00|87015.6|86990.6|86987|86962|87039.9|87002|86965.4|86929.2|1324
1649433000000|2022-04-08 15:50:00|86987.7|86962.7|86974.2|86949.2|87011.4|86974.2|86970.8|86932.7|1265
1649433300000|2022-04-08 15:55:00|86973.8|86948.8|86962.9|86912.9|86985.5|86955.8|86875.1|86840.5|1488
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86945.2|86895.2|86973.7|86932.8|86929.5|86887.5|1271
1649433900000|2022-04-08 16:05:00|86945|86895|86945.1|86895.1|86989.2|86939.2|86933|86883|1452
1649434200000|2022-04-08 16:10:00|86941.4|86891.4|86943.6|86893.6|86950.6|86900.6|86926.7|86876.7|1351
1649434500000|2022-04-08 16:15:00|86943.8|86893.8|86935.1|86885.1|86944.3|86898.1|86918|86875.7|1208
1649434800000|2022-04-08 16:20:00|86936.1|86886.1|86953.6|86903.6|86955.1|86905.1|86916|86873.4|1086
1649435100000|2022-04-08 16:25:00|86953.5|86903.5|86944.4|86894.4|86976.8|86926.8|86933.8|86883.8|1186
1649435400000|2022-04-08 16:30:00|86945.2|86895.2|86985.2|86935.2|86988.5|86938.5|86944|86894|1114
1649435700000|2022-04-08 16:35:00|86983.6|86933.6|86883.9|86833.9|86984.2|86934.2|86870.6|86830.3|1882
1649436000000|2022-04-08 16:40:00|86883.8|86833.8|86840.2|86790.2|86918.2|86869.5|86787|86740.7|1655
1649436300000|2022-04-08 16:45:00|86839.3|86789.3|86839.1|86789.1|86858|86808|86824.9|86774.9|1444
1649436600000|2022-04-08 16:50:00|86839|86789|86848.2|86798.2|86854.4|86811.8|86799.1|86759.9|1630
1649436900000|2022-04-08 16:55:00|86848.4|86798.4|86977.1|86927.1|86989.2|86939.2|86829.8|86782|1564
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|86956.5|86906.5|87114.5|86978.8|86929.5|86879.5|1673
1649437500000|2022-04-08 17:05:00|86955.6|86905.6|86983.4|86933.4|87040.4|86990.4|86955.6|86905.6|1493
1649437800000|2022-04-08 17:10:00|86982.3|86932.3|87021.3|86971.3|87023.7|86973.7|86976.6|86926.6|1400
1649438100000|2022-04-08 17:15:00|87020.4|86970.4|87096|87046|87101|87051|87007.3|86957.3|1875
1649438400000|2022-04-08 17:20:00|87095.4|87045.4|87027.6|86977.6|87097.9|87047.9|87020.2|86970.2|1289
1649438700000|2022-04-08 17:25:00|87027.5|86977.5|87085.7|87035.7|87196|87080.8|87026.9|86976.9|1285
1649439000000|2022-04-08 17:30:00|87087.2|87037.2|87142.9|87092.9|87192.7|87095.7|87073.4|87008.1|1449
1649439300000|2022-04-08 17:35:00|87142|87092|87037.6|86987.6|87186.6|87136.6|87033.9|86983.9|1354
1649439600000|2022-04-08 17:40:00|87037.5|86987.5|87080.1|87030.1|87089.4|87039.4|87034.5|86984.5|1086
1649439900000|2022-04-08 17:45:00|87079.5|87029.5|87043.6|86993.6|87082.4|87032.4|87040|86990|1226
1649440200000|2022-04-08 17:50:00|87043.5|86993.5|87080.5|87030.5|87091.3|87041.3|87042.1|86992.1|1578
1649440500000|2022-04-08 17:55:00|87080.4|87030.4|87066.6|87016.6|87086.5|87036.5|87046.9|86996.9|1480
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|87138.3|87088.3|87159.6|87109.6|87009.5|86959.5|1691
1649441100000|2022-04-08 18:05:00|87138.2|87088.2|87137.1|87087.1|87169.4|87119.4|86999.1|86949.1|1738
1649441400000|2022-04-08 18:10:00|87142.4|87092.4|87016.9|86966.9|87151.3|87101.3|86992.9|86942.9|1722
1649441700000|2022-04-08 18:15:00|87016.8|86966.8|87016.6|86966.6|87038.8|86988.8|87002.2|86952.2|1427
1649442000000|2022-04-08 18:20:00|87016.7|86966.7|87011.6|86961.6|87022.5|86972.5|86992.4|86942.4|1263
1649442300000|2022-04-08 18:25:00|87011.7|86961.7|87066.9|87016.9|87097.4|87047.4|87011.7|86961.7|1903
1649442600000|2022-04-08 18:30:00|87068.8|87018.8|86998.3|86948.3|87079.6|87029.6|86983.4|86933.4|1629
1649442900000|2022-04-08 18:35:00|86998.6|86948.6|87036|86986|87044|86994|86997.1|86947.1|1869
1649443200000|2022-04-08 18:40:00|87031.5|86981.5|86981.7|86931.7|87040.4|86991.8|86967.1|86926.3|1652
1649443500000|2022-04-08 18:45:00|86981.2|86931.2|86956.9|86906.9|86988.7|86941.2|86947.7|86905.5|1204
1649443800000|2022-04-08 18:50:00|86953.8|86903.8|86927.8|86877.8|86962.4|86922.3|86911.2|86864.9|1262
1649444100000|2022-04-08 18:55:00|86927.9|86877.9|86906.8|86881.8|86933.6|86891.2|86890.8|86849.4|1459
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|86965.5|86915.5|87032.9|86982.9|86888.5|86855.6|1590
1649444700000|2022-04-08 19:05:00|86964.8|86914.8|86946.6|86896.6|86973.1|86923.1|86886.1|86836.1|1509
1649445000000|2022-04-08 19:10:00|86948.5|86898.5|86946.9|86896.9|86988.7|86938.7|86925.2|86875.2|1363
1649445300000|2022-04-08 19:15:00|86946.5|86896.5|86934.2|86884.2|86952|86902|86915.4|86865.4|1429
1649445600000|2022-04-08 19:20:00|86934.1|86884.1|86982.9|86932.9|86999.2|86957.4|86931.2|86881.2|1530
1649445900000|2022-04-08 19:25:00|86982.6|86932.6|86989.5|86939.5|87003.6|86953.6|86974.3|86924.3|1572
1649446200000|2022-04-08 19:30:00|86987.9|86937.9|86993.6|86943.6|86995.6|86945.6|86974.8|86924.8|1146
1649446500000|2022-04-08 19:35:00|86993.3|86943.3|87004.7|86954.7|87007.3|86971.8|86986.1|86941.5|946
1649446800000|2022-04-08 19:40:00|87004.4|86954.4|87028.5|86978.5|87110.1|87060.1|86996.4|86952.2|1114
1649447100000|2022-04-08 19:45:00|87028.9|86978.9|87041.1|86991.1|87045.7|86999.3|87021.4|86971.4|1110
1649447400000|2022-04-08 19:50:00|87041.3|86991.3|87014.6|86964.6|87050.2|87000.2|87010.5|86960.5|1468
1649447700000|2022-04-08 19:55:00|87015.2|86965.2|87018.6|86968.6|87276.2|87170.8|87006.7|86956.6|1382
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87012.6|86962.6|87182.7|87049.7|87001.7|86951.7|1639
1649448300000|2022-04-08 20:05:00|87010.3|86960.3|87067.6|87017.6|87179.3|87019.4|87010.3|86916.5|1117
1649448600000|2022-04-08 20:10:00|87067.4|87017.4|87086.4|87036.4|87160.6|87037.3|87039.9|86932.9|1024
1649448900000|2022-04-08 20:15:00|87086.3|87036.3|87115.2|87065.2|87227.6|87103.2|87074.3|86976.7|1008
1649449200000|2022-04-08 20:20:00|87116.2|87066.2|87107.4|87057.4|87175.6|87073.2|87091.4|87003.7|606
1649449500000|2022-04-08 20:25:00|87107.5|87057.5|87105.5|87055.5|87154|87075.9|87097.5|86988.8|819
1649449800000|2022-04-08 20:30:00|87105.4|87055.4|87097.1|87047.1|87244|87085.1|87081.3|86961.8|1792
1649450100000|2022-04-08 20:35:00|87102.1|87052.1|87085.7|87035.7|87202|87067.9|87053.4|86977.6|856
1649450400000|2022-04-08 20:40:00|87086.2|87036.2|87103|87053|87166.1|87057|87072.8|86990.6|519
1649450700000|2022-04-08 20:45:00|87104.9|87054.9|87097.2|87047.2|87112.9|87062.9|87075.7|87025.7|1248
1649451000000|2022-04-08 20:50:00|87096.7|87046.7|87110|87060|87112.3|87062.3|87085.2|87035.2|260
1649451300000|2022-04-08 20:55:00|87184.8|86984.8|87083.7|87033.7|87291.2|87091.2|87061|86874.8|1255
1649620800000|2022-04-10 20:00:00|86753.5|86528.5|86820.2|86595.2|86820.2|86595.2|86707|86482|35
1649621100000|2022-04-10 20:05:00|86805|86580|86763.5|86538.5|86835.1|86610.1|86745.4|86520.4|45
1649621400000|2022-04-10 20:10:00|86835.2|86610.2|86794.5|86569.5|86848.7|86623.7|86762.7|86537.7|27
1649621700000|2022-04-10 20:15:00|86832.8|86607.8|86794.5|86569.5|86839.8|86614.8|86794.5|86569.5|10
1649622000000|2022-04-10 20:20:00|86844.5|86619.5|86841|86616|86846.8|86621.8|86794.5|86569.5|10
1649622300000|2022-04-10 20:25:00|86831|86606|86794.5|86569.5|86831|86606|86794.5|86569.5|17
1649622600000|2022-04-10 20:30:00|86832.8|86607.8|86798.9|86573.9|86832.8|86607.8|86798.9|86573.9|10
1649622900000|2022-04-10 20:35:00|86833.9|86608.9|86835.3|86610.3|86845.8|86620.8|86798.9|86573.9|16
1649623200000|2022-04-10 20:40:00|86831.3|86606.3|86806.9|86581.9|86859.8|86634.8|86798.9|86573.9|22
1649623500000|2022-04-10 20:45:00|86804.6|86579.6|86809.2|86584.2|86848.7|86623.7|86804.6|86579.6|8
1649623800000|2022-04-10 20:50:00|86852.6|86627.6|86806.6|86581.6|86852.6|86627.6|86806.6|86581.6|7
1649624100000|2022-04-10 20:55:00|86806.7|86581.7|86812|86587|86812.4|86587.4|86806.6|86581.6|4
1649624400000|2022-04-10 21:00:00|86806|86581|86904.1|86679.1|86968.6|86743.6|86700.2|86475.2|165
1649624700000|2022-04-10 21:05:00|86902.9|86677.9|86912.9|86687.9|86988.1|86763.1|86902.4|86677.4|143
1649625000000|2022-04-10 21:10:00|86976.7|86751.7|86895.6|86670.6|86981.4|86756.4|86895.5|86670.5|78
1649625300000|2022-04-10 21:15:00|86956.3|86731.3|86949|86749|86983.8|86777.7|86884.3|86670.6|88
1649625600000|2022-04-10 21:20:00|86950.1|86750.1|86965|86765|86987.3|86787.3|86877.1|86677.1|59
1649625900000|2022-04-10 21:25:00|86990.7|86790.7|86939.6|86739.6|86992|86792|86900.2|86700.2|66
1649626200000|2022-04-10 21:30:00|86946.8|86746.8|86962.1|86762.1|86976.6|86776.6|86902.2|86702.2|198
1649626500000|2022-04-10 21:35:00|86962.7|86762.7|86958.1|86758.1|87042.5|86842.5|86918.8|86718.8|187
1649626800000|2022-04-10 21:40:00|86947.6|86747.6|86939.4|86739.4|86976.7|86776.7|86905.7|86705.7|122
1649627100000|2022-04-10 21:45:00|86934.4|86734.4|86955.2|86755.2|86963.3|86763.3|86894.9|86694.9|167
1649627400000|2022-04-10 21:50:00|86968.2|86768.2|86916.7|86716.7|86983.1|86783.1|86902.5|86702.5|178
1649627700000|2022-04-10 21:55:00|86918.8|86718.8|86927.2|86727.2|86971.8|86771.8|86900.3|86700.3|316
1649628000000|2022-04-10 22:00:00|86916.4|86716.4|86958.8|86758.8|86983.3|86783.3|86841.8|86641.8|1056
1649628300000|2022-04-10 22:05:00|86958.1|86758.1|86997.6|86797.6|86997.9|86797.9|86942.4|86742.4|843
1649628600000|2022-04-10 22:10:00|86997.5|86797.5|87100.1|86944.3|87133.3|86945.5|86976.5|86776.5|1040
1649628900000|2022-04-10 22:15:00|87104.5|86939.9|86986.2|86936.2|87135.8|86969.3|86970.6|86858.1|735
1649629200000|2022-04-10 22:20:00|86984.1|86934.1|87034|86879.8|87057.5|86950.2|86975.1|86863.3|532
1649629500000|2022-04-10 22:25:00|87030.7|86880.7|86985.1|86935.1|87058.8|86947.5|86965.7|86861|661
1649629800000|2022-04-10 22:30:00|86984.7|86934.7|87040.1|86990.1|87076.1|86994.2|86975|86896.7|755
1649630100000|2022-04-10 22:35:00|87042.9|86992.9|87059.2|87009.2|87094.3|87010.9|87033.9|86946.7|642
1649630400000|2022-04-10 22:40:00|87059.3|87009.3|87050.7|86894.7|87076.2|87012.7|86986.2|86843.2|833
1649630700000|2022-04-10 22:45:00|87049.5|86898.3|87070.2|86916.4|87088.6|86924.3|87021.9|86884.2|865
1649631000000|2022-04-10 22:50:00|87068|86916.6|87081.8|86918.8|87097.5|86938.6|87048.1|86899.7|1170
1649631300000|2022-04-10 22:55:00|87082.6|86917.9|87053|86871.4|87093.8|86948.5|86998.5|86859.2|678
1649631600000|2022-04-10 23:00:00|87053.2|86871.3|87030.3|86865.9|87063.5|86874.5|86993.2|86803.1|878
1649631900000|2022-04-10 23:05:00|87030.6|86868.2|87009.8|86858.8|87045|86877.6|86988.8|86840.9|865
1649632200000|2022-04-10 23:10:00|87005.7|86869|87033.7|86885.8|87051.6|86899.8|86949.8|86843|768
1649632500000|2022-04-10 23:15:00|87033.8|86885.2|87023.5|86870.2|87048.3|86896.7|87013.2|86869.3|696
1649632800000|2022-04-10 23:20:00|87019.9|86870.9|87021.5|86877.1|87038.8|86882.6|87011.5|86863.8|630
1649633100000|2022-04-10 23:25:00|87021.4|86877|87049.7|86893.4|87052.7|86904.9|87009|86873.1|716
1649633400000|2022-04-10 23:30:00|87053.5|86894.3|87166.1|86988.1|87181.2|87012.5|87009.8|86869.6|683
1649633700000|2022-04-10 23:35:00|87163.6|86991.8|87153.2|87004.3|87176.5|87005.4|87137.7|86963.7|898
1649634000000|2022-04-10 23:40:00|87150.5|87003.9|87170.3|87009.7|87194.6|87015.9|87147|86991|970
1649634300000|2022-04-10 23:45:00|87170|87009.4|87163.1|87003|87182.6|87017|87133.7|86974.6|614
1649634600000|2022-04-10 23:50:00|87163|87002.8|87155.3|87018.2|87177.9|87018.9|87149.1|86994.6|1020
1649634900000|2022-04-10 23:55:00|87155.1|87017.9|87165.7|87023.8|87174.7|87056.4|87106.4|87003.9|626
1649635200000|2022-04-11 00:00:00|87174.5|87020.8|87164.9|87030.1|87192.3|87078.3|87116.8|87012.6|979
1649635500000|2022-04-11 00:05:00|87165.6|87030.5|87166.9|87031.6|87174.4|87078.7|87120.6|87011.2|723
1649635800000|2022-04-11 00:10:00|87166.8|87030.4|87156.6|87024.1|87175.3|87079.4|87110.9|86999.8|844
1649636100000|2022-04-11 00:15:00|87160|87022.2|87160.2|87022.1|87175.2|87069.8|87102.9|87008.7|1309
1649636400000|2022-04-11 00:20:00|87159.5|87021.7|87163.1|87021.8|87178.6|87068.2|87116|87014.6|869
1649636700000|2022-04-11 00:25:00|87163.9|87023.8|87158|87020.4|87196.2|87066.7|87109.4|87005|718
1649637000000|2022-04-11 00:30:00|87165.3|87021.4|87047.8|86997.8|87177.6|87072.4|87039.4|86948.4|1013
1649637300000|2022-04-11 00:35:00|87047.7|86997.7|87047.9|86997.9|87101.4|87013.9|87037.3|86938.7|871
1649637600000|2022-04-11 00:40:00|87048.3|86998.3|87012.4|86962.4|87053.4|86999.8|87010|86928|776
1649637900000|2022-04-11 00:45:00|87011.9|86961.9|87083.4|87033.4|87142|87057.6|87011|86961|1054
1649638200000|2022-04-11 00:50:00|87083.3|87033.3|87077.4|87027.4|87137.1|87048|87073|86984.4|1029
1649638500000|2022-04-11 00:55:00|87072.5|87022.5|87073.6|87023.6|87082.3|87032.3|87062.5|87012.5|944
1649638800000|2022-04-11 01:00:00|87072.9|87022.9|87084.1|87034.1|87097.1|87047.1|87066.1|87016.1|1031
1649639100000|2022-04-11 01:05:00|87083.7|87033.7|87059.3|87009.3|87084.4|87034.4|87049.2|86999.2|906
1649639400000|2022-04-11 01:10:00|87058.9|87008.9|87062.7|87012.7|87075.1|87025.1|87041.9|86991.9|946
1649639700000|2022-04-11 01:15:00|87062.5|87012.5|87058.9|87008.9|87067.2|87017.2|87053.5|87003.5|878
1649640000000|2022-04-11 01:20:00|87058.8|87008.8|87033.5|86983.5|87072.8|87022.8|87026.3|86976.3|822
1649640300000|2022-04-11 01:25:00|87032.9|86982.9|87026|86976|87034|86984|87013.1|86963.1|791
1649640600000|2022-04-11 01:30:00|87026.1|86976.1|87058.4|87008.4|87063.6|87013.6|87020|86970|1028
1649640900000|2022-04-11 01:35:00|87059.3|87009.3|87129.6|87079.6|87135|87085|87044|86994|1127
1649641200000|2022-04-11 01:40:00|87129.7|87079.7|87126|87076|87130.7|87080.7|87115.8|87065.8|851
1649641500000|2022-04-11 01:45:00|87125.5|87075.5|87106.2|87056.2|87129.2|87079.2|87101.8|87051.8|955
1649641800000|2022-04-11 01:50:00|87105.1|87055.1|87117.2|87067.2|87117.6|87067.6|87094.9|87044.9|1065
1649642100000|2022-04-11 01:55:00|87119.6|87069.6|87178.5|87128.5|87211.6|87141.9|87117.2|87067|1101
1649642400000|2022-04-11 02:00:00|87178.2|87128.2|87195.2|87145.2|87210|87160|87164.1|87114.1|1142
1649642700000|2022-04-11 02:05:00|87193|87143|87211.6|87161.6|87212.3|87162.3|87180.7|87130.7|1133
1649643000000|2022-04-11 02:10:00|87211.5|87161.5|87194.8|87144.8|87223.1|87173.1|87183.9|87133.9|1145
1649643300000|2022-04-11 02:15:00|87195.9|87145.9|87232|87182|87265|87187|87180|87107.8|1099
1649643600000|2022-04-11 02:20:00|87231.7|87181.7|87243.9|87193.9|87245.9|87195.9|87216.1|87166.1|1047
1649643900000|2022-04-11 02:25:00|87243.5|87193.5|87215.5|87165.5|87260.8|87210.8|87210.7|87123.9|966
1649644200000|2022-04-11 02:30:00|87212.7|87162.7|87214.8|87164.8|87254.5|87172.9|87205.2|87118.3|1146
1649644500000|2022-04-11 02:35:00|87214|87164|87205.2|87155.2|87259.5|87186.4|87198.9|87125.1|810
1649644800000|2022-04-11 02:40:00|87202.9|87152.9|87208.3|87158.3|87239.3|87171.2|87184.4|87111.9|895
1649645100000|2022-04-11 02:45:00|87208.1|87158.1|87222.2|87172.2|87263|87174.2|87195.4|87122.8|853
1649645400000|2022-04-11 02:50:00|87260.4|87134.4|87281|87231|87316.4|87234.8|87220.1|87133.8|1014
1649645700000|2022-04-11 02:55:00|87280.4|87230.4|87268.7|87218.7|87283.1|87233.1|87248.1|87198.1|1156
1649646000000|2022-04-11 03:00:00|87267.9|87217.9|87267.3|87217.3|87273.8|87223.8|87235.4|87185.4|972
1649646300000|2022-04-11 03:05:00|87266.7|87216.7|87248|87198|87266.7|87216.7|87245|87195|795
1649646600000|2022-04-11 03:10:00|87248.8|87198.8|87237.8|87187.8|87255.9|87205.9|87231.6|87181.6|588
1649646900000|2022-04-11 03:15:00|87238.1|87188.1|87203|87153|87242.8|87192.8|87194.2|87144.2|706
1649647200000|2022-04-11 03:20:00|87202.7|87152.7|87193.6|87143.6|87206.4|87156.4|87181.6|87131.6|720
1649647500000|2022-04-11 03:25:00|87193.7|87143.7|87217.8|87167.8|87222.1|87172.1|87184.9|87134.9|794
1649647800000|2022-04-11 03:30:00|87216.5|87166.5|87218.7|87168.7|87234|87184|87206.3|87156.3|883
1649648100000|2022-04-11 03:35:00|87219|87169|87207.9|87157.9|87228.4|87178.4|87205.2|87155.2|724
1649648400000|2022-04-11 03:40:00|87207.6|87157.6|87204.7|87154.7|87207.8|87157.8|87178.7|87128.7|662
1649648700000|2022-04-11 03:45:00|87203.7|87153.7|87223.6|87173.6|87229.5|87179.5|87195.8|87145.8|658
1649649000000|2022-04-11 03:50:00|87224|87174|87216.8|87166.8|87232.8|87182.8|87214.1|87164.1|669
1649649300000|2022-04-11 03:55:00|87216.9|87166.9|87205.3|87155.3|87232.3|87182.3|87201.9|87151.9|780
1649649600000|2022-04-11 04:00:00|87204.6|87154.6|87224|87174|87236.1|87186.1|87203.7|87153.7|848
1649649900000|2022-04-11 04:05:00|87224.2|87174.2|87197.6|87147.6|87228.9|87178.9|87190.8|87140.8|796
1649650200000|2022-04-11 04:10:00|87199|87149|87208.8|87158.8|87210.8|87160.8|87194|87144|613
1649650500000|2022-04-11 04:15:00|87208.5|87158.5|87211.7|87161.7|87218.2|87168.2|87202.5|87152.5|562
1649650800000|2022-04-11 04:20:00|87211.9|87161.9|87218|87168|87223.9|87173.9|87201.8|87151.8|703
1649651100000|2022-04-11 04:25:00|87218.3|87168.3|87214.3|87164.3|87232.9|87182.9|87213.8|87163.8|793
1649651400000|2022-04-11 04:30:00|87214.8|87164.8|87230|87180|87230|87180|87212.4|87162.4|739
1649651700000|2022-04-11 04:35:00|87226.9|87176.9|87229.6|87179.6|87231.8|87181.8|87221.1|87171.1|515
1649652000000|2022-04-11 04:40:00|87229.9|87179.9|87205.2|87155.2|87229.9|87179.9|87196.4|87146.4|767
1649652300000|2022-04-11 04:45:00|87205.1|87155.1|87200|87150|87212.7|87162.7|87191.5|87141.5|755
1649652600000|2022-04-11 04:50:00|87199.7|87149.7|87205|87155|87206.1|87156.1|87192.6|87142.6|614
1649652900000|2022-04-11 04:55:00|87203.6|87153.6|87167.6|87117.6|87203.6|87153.6|87155.9|87105.9|931
1649653200000|2022-04-11 05:00:00|87167.9|87117.9|87205.4|87155.4|87210.8|87160.8|87167.9|87117.9|1012
1649653500000|2022-04-11 05:05:00|87205.7|87155.7|87226.9|87176.9|87241.1|87191.1|87201.5|87151.5|975
1649653800000|2022-04-11 05:10:00|87228|87178|87223.1|87173.1|87236.7|87186.7|87217.2|87167.2|813
1649654100000|2022-04-11 05:15:00|87222.4|87172.4|87212.9|87162.9|87225.3|87175.3|87164.4|87114.4|703
1649654400000|2022-04-11 05:20:00|87213|87163|87212.7|87162.7|87228.8|87178.8|87210.6|87160.6|619
1649654700000|2022-04-11 05:25:00|87212.5|87162.5|87228.8|87178.8|87234.5|87184.5|87211.3|87161.3|824
1649655000000|2022-04-11 05:30:00|87226.9|87176.9|87201.3|87151.3|87232.1|87182.1|87092.2|87042.2|1141
1649655300000|2022-04-11 05:35:00|87201.8|87151.8|87127.9|87077.9|87205.1|87155.1|87024.4|86974.4|1119
1649655600000|2022-04-11 05:40:00|87127.5|87077.5|87167.2|87117.2|87177.4|87127.4|87013.2|86963.2|1272
1649655900000|2022-04-11 05:45:00|87167.6|87117.6|87147.2|87097.2|87172.7|87122.7|87146.9|87096.9|919
1649656200000|2022-04-11 05:50:00|87147.1|87097.1|87106.1|87056.1|87154.1|87104.1|87103.8|87053.8|943
1649656500000|2022-04-11 05:55:00|87106.5|87056.5|87203.3|87003.3|87205.7|87119.2|87102.8|86997.6|1079
1649656800000|2022-04-11 06:00:00|87184.5|87038.2|87169.5|87119.5|87287.7|87174.8|87124.2|87016.5|1546
1649657100000|2022-04-11 06:05:00|87155.7|87130.7|87236.6|87186.6|87247.8|87205.1|87154.8|87127.3|1450
1649657400000|2022-04-11 06:10:00|87236.7|87186.7|87233.1|87183.1|87253.8|87214|87194.7|87156.9|1405
1649657700000|2022-04-11 06:15:00|87234.7|87184.7|87277.7|87252.7|87321.4|87275|87203.2|87161.7|1558
1649658000000|2022-04-11 06:20:00|87280.6|87255.6|87335|87310|87352.5|87315.2|87271.2|87234.1|1576
1649658300000|2022-04-11 06:25:00|87343.3|87293.3|87454.7|87404.7|87482.5|87433.4|87323.1|87287|1503
1649658600000|2022-04-11 06:30:00|87454.5|87404.5|87441.3|87416.3|87534|87498|87421.5|87382.8|1566
1649658900000|2022-04-11 06:35:00|87441.4|87416.4|87447.7|87397.7|87451.7|87419.8|87405.6|87366.6|1605
1649659200000|2022-04-11 06:40:00|87446.9|87396.9|87524.4|87499.4|87547.2|87506|87434.2|87396.7|1365
1649659500000|2022-04-11 06:45:00|87524.5|87499.5|87542.7|87517.7|87597.7|87561|87521|87482.8|1265
1649659800000|2022-04-11 06:50:00|87543|87518|87486.4|87436.4|87554.7|87518.5|87473.1|87436.2|1109
1649660100000|2022-04-11 06:55:00|87486.7|87436.7|87446.9|87421.9|87486.7|87452.5|87404.5|87367.9|1320
1649660400000|2022-04-11 07:00:00|87447.3|87422.3|87468.2|87443.2|87482|87445.1|87403|87361.7|1872
1649660700000|2022-04-11 07:05:00|87468.1|87443.1|87518.9|87493.9|87543.2|87514.8|87456.2|87431.2|1439
1649661000000|2022-04-11 07:10:00|87518.7|87493.7|87552.5|87502.5|87596.3|87560.2|87495.9|87461.5|1779
1649661300000|2022-04-11 07:15:00|87554.6|87504.6|87594|87544|87595.8|87553.8|87521.3|87490.4|1703
1649661600000|2022-04-11 07:20:00|87593.7|87543.7|87626.7|87576.7|87682.8|87632.8|87571|87532|1578
1649661900000|2022-04-11 07:25:00|87627|87577|87536|87486|87639.3|87589.3|87493.5|87443.5|1894
1649662200000|2022-04-11 07:30:00|87536.1|87486.1|87528.4|87503.4|87620.8|87570.8|87494.6|87457.9|1892
1649662500000|2022-04-11 07:35:00|87530.3|87505.3|87553|87528|87569.1|87542.8|87523.1|87496.3|1699
1649662800000|2022-04-11 07:40:00|87551.8|87526.8|87546.5|87521.5|87576.2|87548|87519.3|87484.3|1862
1649663100000|2022-04-11 07:45:00|87546.2|87521.2|87480.4|87455.4|87557.8|87532.8|87456.9|87431.9|1626
1649663400000|2022-04-11 07:50:00|87479.1|87454.1|87447.6|87422.6|87485|87460|87415.8|87384.4|1814
1649663700000|2022-04-11 07:55:00|87446.3|87421.3|87493.4|87468.4|87521.2|87481.9|87443.3|87409.1|1964
1649664000000|2022-04-11 08:00:00|87495.7|87470.7|87477.3|87452.3|87513.2|87488.2|87464|87439|1630
1649664300000|2022-04-11 08:05:00|87477|87452|87411.2|87386.2|87484.9|87459.9|87381.8|87356.8|1738
1649664600000|2022-04-11 08:10:00|87411.3|87386.3|87437.9|87387.9|87437.9|87397.2|87369.4|87344.4|1604
1649664900000|2022-04-11 08:15:00|87425.1|87400.1|87475.2|87450.2|87498.3|87462.9|87418.9|87388.4|1586
1649665200000|2022-04-11 08:20:00|87477.1|87452.1|87561.7|87536.7|87575.4|87537.2|87474.5|87449.5|1786
1649665500000|2022-04-11 08:25:00|87562.6|87537.6|87566.3|87541.3|87665.9|87620.5|87536.5|87492.9|1735
1649665800000|2022-04-11 08:30:00|87566|87541|87564.1|87539.1|87603.1|87565.2|87510.7|87474.3|1446
1649666100000|2022-04-11 08:35:00|87564.3|87539.3|87523.6|87498.6|87616.7|87586.1|87515.4|87479|1706
1649666400000|2022-04-11 08:40:00|87523.7|87498.7|87479.5|87454.5|87548.1|87523.1|87478.1|87440.3|1682
1649666700000|2022-04-11 08:45:00|87479.4|87454.4|87488.8|87463.8|87533.4|87497.4|87471.7|87433.9|1528
1649667000000|2022-04-11 08:50:00|87489|87464|87429.7|87404.7|87499.2|87474.2|87429.7|87395.7|1484
1649667300000|2022-04-11 08:55:00|87430.5|87405.5|87410.5|87385.5|87451.5|87413.7|87397|87372|1300
1649667600000|2022-04-11 09:00:00|87410.7|87385.7|87432.5|87407.5|87464.7|87429.7|87399.8|87374.8|1439
1649667900000|2022-04-11 09:05:00|87432.6|87407.6|87456.9|87431.9|87482.5|87451.7|87423.3|87385.9|1387
1649668200000|2022-04-11 09:10:00|87457.1|87432.1|87458.2|87433.2|87483.2|87453|87437|87405.5|1113
1649668500000|2022-04-11 09:15:00|87457.9|87432.9|87466.8|87441.8|87499.8|87463.5|87444.5|87406.9|1525
1649668800000|2022-04-11 09:20:00|87466.4|87441.4|87379.4|87354.4|87480.4|87444.5|87368.7|87330.9|1522
1649669100000|2022-04-11 09:25:00|87378.8|87353.8|87382.7|87357.7|87400.6|87372.8|87368.8|87343.6|1635
1649669400000|2022-04-11 09:30:00|87382.5|87357.5|87355.2|87330.2|87388.7|87363.4|87347.5|87311.6|1254
1649669700000|2022-04-11 09:35:00|87355.3|87330.3|87338.5|87313.5|87368.1|87336.6|87328.3|87292.3|1026
1649670000000|2022-04-11 09:40:00|87338.3|87313.3|87287.1|87262.1|87347.8|87322.8|87282|87248.6|1344
1649670300000|2022-04-11 09:45:00|87298.6|87248.6|87321.7|87296.7|87337.6|87298.2|87281|87242.8|1456
1649670600000|2022-04-11 09:50:00|87322.4|87297.4|87300.4|87250.4|87323.9|87298.9|87275.1|87237.9|1221
1649670900000|2022-04-11 09:55:00|87300.7|87250.7|87308.2|87258.2|87326.4|87288.1|87274.1|87237|1452
1649671200000|2022-04-11 10:00:00|87311|87261|87308.9|87283.9|87330.7|87299.6|87301.4|87252.2|1261
1649671500000|2022-04-11 10:05:00|87308.5|87283.5|87308.1|87283.1|87315.5|87290.5|87294.5|87269.5|1126
1649671800000|2022-04-11 10:10:00|87308|87283|87316.6|87291.6|87332.3|87300.6|87275.6|87250.6|1235
1649672100000|2022-04-11 10:15:00|87316.2|87291.2|87342.5|87317.5|87383.8|87350.5|87314.1|87289.1|1586
1649672400000|2022-04-11 10:20:00|87342.7|87317.7|87328.5|87303.5|87353.7|87328.7|87307.6|87282.6|1409
1649672700000|2022-04-11 10:25:00|87328.8|87303.8|87353.5|87328.5|87375.1|87347.5|87310.2|87285.2|1592
1649673000000|2022-04-11 10:30:00|87353.9|87328.9|87317.3|87292.3|87364|87339|87290.5|87253.2|1484
1649673300000|2022-04-11 10:35:00|87317.4|87292.4|87424.5|87399.5|87434.4|87409.4|87316.5|87280.9|1623
1649673600000|2022-04-11 10:40:00|87424.4|87399.4|87517.3|87467.3|87520|87480.8|87416|87386.2|1511
1649673900000|2022-04-11 10:45:00|87518.3|87468.3|87510.7|87460.7|87565.1|87540.1|87489.4|87457.1|1481
1649674200000|2022-04-11 10:50:00|87510.8|87460.8|87455.6|87430.6|87512.3|87470.3|87414.7|87379.2|1310
1649674500000|2022-04-11 10:55:00|87452.9|87427.9|87336.6|87311.6|87454.3|87429.3|87331.2|87306.2|1522
1649674800000|2022-04-11 11:00:00|87345.7|87320.7|87328.5|87303.5|87366|87341|87311|87286|1479
1649675100000|2022-04-11 11:05:00|87328.4|87303.4|87354.4|87329.4|87373.3|87348.3|87318.1|87293.1|1277
1649675400000|2022-04-11 11:10:00|87354.2|87329.2|87414.1|87389.1|87419.7|87394.7|87350.4|87325.4|1324
1649675700000|2022-04-11 11:15:00|87413.2|87388.2|87372.9|87347.9|87419.9|87394.9|87360.8|87335.8|1281
1649676000000|2022-04-11 11:20:00|87371.4|87346.4|87444.4|87394.4|87474.8|87437.3|87351.1|87326.1|1587
1649676300000|2022-04-11 11:25:00|87431.8|87406.8|87481.1|87456.1|87501.7|87465.9|87431.8|87397.9|1712
1649676600000|2022-04-11 11:30:00|87481.2|87456.2|87549.1|87524.1|87550.5|87525.5|87480.1|87450.2|1431
1649676900000|2022-04-11 11:35:00|87549.5|87524.5|87560.4|87535.4|87583|87547|87524.4|87487.7|1290
1649677200000|2022-04-11 11:40:00|87560.6|87535.6|87515.8|87490.8|87569.9|87538.7|87513|87486.2|1242
1649677500000|2022-04-11 11:45:00|87517.8|87492.8|87517.7|87492.7|87547|87513|87512.7|87479.5|1225
1649677800000|2022-04-11 11:50:00|87517.6|87492.6|87463.2|87438.2|87560|87524.1|87462.2|87437.2|1495
1649678100000|2022-04-11 11:55:00|87462.7|87437.7|87501.7|87476.7|87535.3|87491.4|87379|87354|1794
1649678400000|2022-04-11 12:00:00|87500.4|87475.4|87492.3|87467.3|87545.4|87507.8|87466.7|87435.6|1652
1649678700000|2022-04-11 12:05:00|87492.2|87467.2|87631.5|87606.5|87652.6|87622.7|87489.2|87464.2|1381
1649679000000|2022-04-11 12:10:00|87631.7|87606.7|87609.1|87584.1|87674.3|87649.3|87600.2|87561.5|1458
1649679300000|2022-04-11 12:15:00|87609.5|87584.5|87572.4|87547.4|87676.2|87638.2|87525.5|87488.8|1454
1649679600000|2022-04-11 12:20:00|87575|87550|87560.2|87535.2|87587.4|87555.8|87539|87504.8|1311
1649679900000|2022-04-11 12:25:00|87560.5|87535.5|87605.2|87580.2|87611.7|87580.2|87551.3|87518.3|1475
1649680200000|2022-04-11 12:30:00|87604.3|87579.3|87603.3|87578.3|87617.1|87592.1|87583.8|87553.3|1467
1649680500000|2022-04-11 12:35:00|87603.6|87578.6|87668.2|87643.2|87698.8|87660.1|87594.5|87569.5|1200
1649680800000|2022-04-11 12:40:00|87668|87643|87677.8|87652.8|87699.1|87669.1|87632.6|87600|1608
1649681100000|2022-04-11 12:45:00|87676.7|87651.7|87628.9|87603.9|87676.7|87651.7|87612.6|87583.8|1333
1649681400000|2022-04-11 12:50:00|87629.1|87604.1|87540|87515|87630.1|87605.1|87528.3|87495.8|1462
1649681700000|2022-04-11 12:55:00|87540.3|87515.3|87508.5|87483.5|87547|87515.9|87496|87462.7|1330
1649682000000|2022-04-11 13:00:00|87508.2|87483.2|87536.4|87511.4|87551.2|87514.1|87451.5|87426.2|1371
1649682300000|2022-04-11 13:05:00|87535.7|87510.7|87527.8|87502.8|87540.8|87515.8|87498|87462|1414
1649682600000|2022-04-11 13:10:00|87527.3|87502.3|87631.6|87606.6|87657|87627.9|87522.5|87497.5|1544
1649682900000|2022-04-11 13:15:00|87631|87606|87629.5|87604.5|87636|87611|87568.4|87534.5|1184
1649683200000|2022-04-11 13:20:00|87629.8|87604.8|87592.8|87567.8|87655.5|87628.8|87569.8|87534.5|1288
1649683500000|2022-04-11 13:25:00|87594|87569|87701.4|87651.4|87701.8|87665|87574.9|87537.5|1510
1649683800000|2022-04-11 13:30:00|87700.9|87650.9|87700|87675|87727.4|87697.2|87640.4|87609.1|1787
1649684100000|2022-04-11 13:35:00|87700.8|87675.8|87794.1|87769.1|87813.6|87775.1|87663.6|87633.3|1783
1649684400000|2022-04-11 13:40:00|87794.3|87769.3|87806.3|87781.3|87877.9|87842.2|87782|87754.7|1769
1649684700000|2022-04-11 13:45:00|87807.3|87782.3|87840.5|87815.5|87855.8|87818.1|87804.7|87771.8|1625
1649685000000|2022-04-11 13:50:00|87839.8|87814.8|87898|87873|87929.7|87901.4|87823.8|87798.8|1809
1649685300000|2022-04-11 13:55:00|87897.5|87872.5|87916.8|87891.8|87957.4|87932.4|87878.4|87844.7|1773
1649685600000|2022-04-11 14:00:00|87916.6|87891.6|87933.4|87908.4|87978.3|87953.3|87888|87854.2|1874
1649685900000|2022-04-11 14:05:00|87932.8|87907.8|87819.6|87794.6|87935.3|87910.3|87784.8|87743.8|1730
1649686200000|2022-04-11 14:10:00|87820.7|87795.7|87832.3|87807.3|87857.4|87821.7|87771.9|87735.1|1590
1649686500000|2022-04-11 14:15:00|87831.9|87806.9|87821.8|87796.8|87876.8|87842.7|87805.5|87770.8|1613
1649686800000|2022-04-11 14:20:00|87822.3|87797.3|87830.6|87805.6|87884.5|87850|87811.7|87782|1490
1649687100000|2022-04-11 14:25:00|87829.4|87804.4|87908|87883|87924.5|87890.7|87820.2|87785.6|1489
1649687400000|2022-04-11 14:30:00|87908.3|87883.3|87888.1|87863.1|87931|87906|87868.3|87831.4|1576
1649687700000|2022-04-11 14:35:00|87887|87862|87895.6|87870.6|87952.1|87927.1|87887|87850.1|1695
1649688000000|2022-04-11 14:40:00|87895.4|87870.4|87876|87851|87916.6|87883.8|87868.6|87838.2|1622
1649688300000|2022-04-11 14:45:00|87876.5|87851.5|87815|87790|87883.2|87851.6|87808.4|87778.6|1623
1649688600000|2022-04-11 14:50:00|87815.2|87790.2|87881.3|87856.3|87909.4|87876.7|87813.1|87788.1|1609
1649688900000|2022-04-11 14:55:00|87881.5|87856.5|87910.2|87885.2|87934.4|87909.4|87823.7|87788.2|1988
1649689200000|2022-04-11 15:00:00|87914.9|87889.9|87884.6|87859.6|87972.2|87945.2|87882|87841.8|1810
1649689500000|2022-04-11 15:05:00|87884.7|87859.7|87988.8|87963.8|88000.7|87965.9|87878.8|87840.1|1449
1649689800000|2022-04-11 15:10:00|87988.1|87963.1|88080.2|88030.2|88090.5|88054|87988|87957.2|1419
1649690100000|2022-04-11 15:15:00|88079.9|88029.9|87969.5|87944.5|88088.4|88045.6|87958.5|87926.5|1674
1649690400000|2022-04-11 15:20:00|87969.7|87944.7|87995.6|87970.6|88003.1|87971.5|87955.6|87923.7|1651
1649690700000|2022-04-11 15:25:00|87995.2|87970.2|88016.5|87991.5|88047.4|88013.9|87994.6|87959.5|1415
1649691000000|2022-04-11 15:30:00|88015.6|87990.6|88114.2|88064.2|88204.4|88154.8|88014.5|87977.6|1494
1649691300000|2022-04-11 15:35:00|88114.3|88064.3|88146.3|88096.3|88160.8|88110.8|88090.9|88051.6|1322
1649691600000|2022-04-11 15:40:00|88146.7|88096.7|88106.9|88081.9|88146.7|88098.8|88096.1|88057.4|1335
1649691900000|2022-04-11 15:45:00|88107|88082|88106.1|88056.1|88125.4|88086.9|88089.9|88049.3|1324
1649692200000|2022-04-11 15:50:00|88106.2|88056.2|88147.9|88122.9|88186|88151.1|88087.5|88051.7|1326
1649692500000|2022-04-11 15:55:00|88147.4|88122.4|88091.7|88066.7|88165.7|88130.4|88084.8|88052.5|1276
1649692800000|2022-04-11 16:00:00|88089.9|88064.9|88161.1|88111.1|88170.3|88132.7|88086.5|88061.5|1498
1649693100000|2022-04-11 16:05:00|88161.5|88111.5|88156|88106|88170.3|88127.8|88133.4|88097.3|1300
1649693400000|2022-04-11 16:10:00|88156.3|88106.3|88147.4|88097.4|88157.2|88123.4|88130.7|88092.1|1261
1649693700000|2022-04-11 16:15:00|88147.2|88097.2|88106|88081|88152.6|88113.1|88085.1|88048.8|1068
1649694000000|2022-04-11 16:20:00|88106.2|88081.2|88123.7|88073.7|88132.5|88094.6|88105.2|88066.5|1225
1649694300000|2022-04-11 16:25:00|88123.3|88073.3|88105.1|88055.1|88135.8|88085.8|88089|88047.6|1098
1649694600000|2022-04-11 16:30:00|88105.2|88055.2|88129.1|88079.1|88181.9|88131.9|88103.9|88053.9|1058
1649694900000|2022-04-11 16:35:00|88129.3|88079.3|88077.5|88027.5|88130.1|88080.1|88072.3|88022.3|1340
1649695200000|2022-04-11 16:40:00|88077.3|88027.3|88100.5|88050.5|88113.6|88072.3|88076.9|88026.9|1115
1649695500000|2022-04-11 16:45:00|88100.4|88050.4|88070|88020|88100.4|88050.4|88062.5|88012.5|1177
1649695800000|2022-04-11 16:50:00|88070.1|88020.1|88131.7|88081.7|88134.6|88089.1|88070.1|88020.1|1293
1649696100000|2022-04-11 16:55:00|88133.5|88083.5|88128.2|88078.2|88191.6|88159|88120.1|88070.1|1489
1649696400000|2022-04-11 17:00:00|88128.4|88078.4|88121.2|88071.2|88189.1|88151.1|88079.5|88029.5|1583
1649696700000|2022-04-11 17:05:00|88121.4|88071.4|88121.7|88071.7|88164.9|88114.9|88095.3|88045.3|1161
1649697000000|2022-04-11 17:10:00|88121.2|88071.2|88162.1|88112.1|88167.2|88117.2|88108.2|88070.6|997
1649697300000|2022-04-11 17:15:00|88162.9|88112.9|88183.8|88133.8|88185.3|88143.4|88154|88111.6|1059
1649697600000|2022-04-11 17:20:00|88183.9|88133.9|88204.1|88154.1|88206.3|88167.5|88162.2|88121.9|810
1649697900000|2022-04-11 17:25:00|88205.4|88155.4|88194.3|88144.3|88205.4|88168.3|88177.5|88140.3|927
1649698200000|2022-04-11 17:30:00|88194.5|88144.5|88152.6|88102.6|88195.7|88161.1|88143.6|88101.4|1072
1649698500000|2022-04-11 17:35:00|88153|88103|88160.5|88110.5|88162.5|88124.7|88128.7|88081.8|903
1649698800000|2022-04-11 17:40:00|88160.8|88110.8|88130.8|88105.8|88188|88143.6|88126.2|88089.1|908
1649699100000|2022-04-11 17:45:00|88130.3|88105.3|88105.4|88080.4|88139.2|88105.6|88087.6|88043.4|1006
1649699400000|2022-04-11 17:50:00|88105.1|88080.1|88162.6|88112.6|88166.7|88130.2|88100.6|88072|851
1649699700000|2022-04-11 17:55:00|88162.3|88112.3|88192.9|88142.9|88207.4|88170.5|88137.8|88097|1429
1649700000000|2022-04-11 18:00:00|88192.8|88142.8|88195.3|88145.3|88262.5|88212.5|88180.9|88138.3|1441
1649700300000|2022-04-11 18:05:00|88195.4|88145.4|88189|88139|88251.7|88201.7|88166.2|88126.8|1115
1649700600000|2022-04-11 18:10:00|88188.2|88138.2|88190.2|88140.2|88192|88142|88169.8|88119.8|970
1649700900000|2022-04-11 18:15:00|88189.3|88139.3|88185.8|88135.8|88196.4|88146.4|88156.2|88116.8|960
1649701200000|2022-04-11 18:20:00|88185.9|88135.9|88153.3|88103.3|88187.4|88141|88149.1|88099.1|1121
1649701500000|2022-04-11 18:25:00|88153.1|88103.1|88169.6|88119.6|88171.2|88121.2|88141.9|88091.9|990
1649701800000|2022-04-11 18:30:00|88169.4|88119.4|88112.7|88062.7|88170.1|88120.1|88108|88058|1025
1649702100000|2022-04-11 18:35:00|88112.2|88062.2|88150.7|88100.7|88265.1|88215.1|88081.8|88044.1|1346
1649702400000|2022-04-11 18:40:00|88150.9|88100.9|88213.7|88163.7|88216.7|88166.7|88136.3|88086.3|882
1649702700000|2022-04-11 18:45:00|88214|88164|88175.5|88125.5|88219.6|88169.6|88168.1|88118.1|961
1649703000000|2022-04-11 18:50:00|88175.4|88125.4|88185.3|88135.3|88201.6|88163.9|88172.9|88123.2|1174
1649703300000|2022-04-11 18:55:00|88185.7|88135.7|88152.7|88102.7|88231.2|88181.2|88143.2|88100.5|1434
1649703600000|2022-04-11 19:00:00|88152.9|88102.9|88160.7|88110.7|88166.2|88116.2|88124.8|88085.9|1193
1649703900000|2022-04-11 19:05:00|88161.8|88111.8|88155.6|88105.6|88161.8|88116.3|88140.8|88093.9|924
1649704200000|2022-04-11 19:10:00|88155.8|88105.8|88169.1|88119.1|88177.2|88137.4|88145.2|88095.2|1006
1649704500000|2022-04-11 19:15:00|88168.9|88118.9|88193.1|88143.1|88208|88158|88165.3|88117.1|719
1649704800000|2022-04-11 19:20:00|88193|88143|88182.2|88132.2|88198.8|88153|88169.6|88125.5|738
1649705100000|2022-04-11 19:25:00|88182.3|88132.3|88164|88114|88193.9|88143.9|88146.9|88096.9|1061
1649705400000|2022-04-11 19:30:00|88164.1|88114.1|88167.9|88117.9|88176.2|88126.2|88155.1|88105.1|676
1649705700000|2022-04-11 19:35:00|88166.1|88116.1|88168.2|88118.2|88175.7|88137.9|88146.9|88102.5|725
1649706000000|2022-04-11 19:40:00|88168.7|88118.7|88141.4|88116.4|88172.1|88129.5|88139.7|88098.6|497
1649706300000|2022-04-11 19:45:00|88140.8|88115.8|88177.4|88127.4|88199.8|88149.8|88139|88105.5|856
1649706600000|2022-04-11 19:50:00|88177.3|88127.3|88190.6|88140.6|88200.9|88142.3|88139.9|87976.5|993
1649706900000|2022-04-11 19:55:00|88190.4|88140.4|88189.9|88139.9|88212.3|88162.3|88177.8|88127.8|1177
1649707200000|2022-04-11 20:00:00|88196.9|88146.9|88225.1|88175.1|88231.7|88181.7|88193.1|88143.1|1053
1649707500000|2022-04-11 20:05:00|88224.9|88174.9|88231|88181|88239.4|88197.3|88220.5|88173.8|544
1649707800000|2022-04-11 20:10:00|88231.7|88181.7|88223.7|88173.7|88234.4|88189.6|88209.6|88168.5|371
1649708100000|2022-04-11 20:15:00|88225.6|88175.6|88224.9|88174.9|88230.2|88191.3|88216.3|88169.7|405
1649708400000|2022-04-11 20:20:00|88224.6|88174.6|88226|88176|88227.2|88177.2|88219.2|88169.2|351
1649708700000|2022-04-11 20:25:00|88226.5|88176.5|88241.6|88191.6|88242.9|88192.9|88222|88172|474
1649709000000|2022-04-11 20:30:00|88240.9|88190.9|88239.9|88189.9|88240.9|88190.9|88228.2|88178.2|331
1649709300000|2022-04-11 20:35:00|88239.1|88189.1|88227.6|88177.6|88239.8|88189.8|88221.7|88171.7|391
1649709600000|2022-04-11 20:40:00|88227.5|88177.5|88221.6|88171.6|88238.6|88188.6|88218.2|88168.2|516
1649709900000|2022-04-11 20:45:00|88221.4|88171.4|88210.4|88160.4|88250.9|88171.4|88199.7|88112.3|397
1649710200000|2022-04-11 20:50:00|88210.9|88160.9|88194.9|88144.9|88257.7|88165.7|88190.3|88102.9|394
1649710500000|2022-04-11 20:55:00|88248.2|88106.3|88270.7|88070.7|88299.8|88154.9|88176.5|88025.4|543
1649710800000|2022-04-11 21:00:00|88260.9|88060.9|88151.4|87951.4|88260.9|88060.9|88151.4|87951.4|25
1649711100000|2022-04-11 21:05:00|88146.3|87946.3|88167.4|87967.4|88167.4|87967.4|88107.3|87907.3|25
1649711400000|2022-04-11 21:10:00|88095.1|87895.1|88174.7|87974.7|88197|87997|88095.1|87895.1|17
1649711700000|2022-04-11 21:15:00|88174.9|87974.9|88174.2|87974.2|88183|87983|88118.1|87918.1|64
1649712000000|2022-04-11 21:20:00|88175.8|87975.8|88153.7|87953.7|88205|88005|88141.8|87941.8|23
1649712300000|2022-04-11 21:25:00|88152.5|87952.5|88189.4|87989.4|88198.3|87998.3|88135.5|87935.5|28
1649712600000|2022-04-11 21:30:00|88152.9|87952.9|88176|87976|88202|88002|88143.9|87943.9|31
1649712900000|2022-04-11 21:35:00|88146.5|87946.5|88184.2|87984.2|88205|88005|88122.5|87922.5|142
1649713200000|2022-04-11 21:40:00|88176.8|87976.8|88136.6|87936.6|88221.3|88021.3|88136|87936|272
1649713500000|2022-04-11 21:45:00|88147.3|87947.3|88142.5|87942.5|88200.9|88000.9|88101.6|87901.6|174
1649713800000|2022-04-11 21:50:00|88116.5|87916.5|88172.3|87972.3|88211.7|88011.7|88102.9|87902.9|196
1649714100000|2022-04-11 21:55:00|88155.5|87955.5|88163|87963|88184.5|87984.5|88114.8|87914.8|226
1649714400000|2022-04-11 22:00:00|88122.8|87922.8|88177.9|87977.9|88198.9|87998.9|88082.6|87882.6|518
1649714700000|2022-04-11 22:05:00|88177.8|87977.8|88183.7|87991.5|88195.5|87998.7|88154.8|87972.4|362
1649715000000|2022-04-11 22:10:00|88182.7|87992.5|88186.8|87986.8|88196.6|88009.9|88158|87982.8|493
1649715300000|2022-04-11 22:15:00|88189.2|87989.2|88237|88048.7|88243.2|88064.5|88168.5|87988.8|516
1649715600000|2022-04-11 22:20:00|88232.4|88051.4|88197.3|88062.8|88243|88103.3|88150.4|88039.2|503
1649715900000|2022-04-11 22:25:00|88197.7|88056|88202.8|88059.1|88212.9|88108.1|88148.7|88049.1|358
1649716200000|2022-04-11 22:30:00|88202.5|88059.2|88204.9|88060.4|88222.9|88110.8|88147.6|88053.3|352
1649716500000|2022-04-11 22:35:00|88198.9|88067.9|88208.6|88072.8|88217.7|88112.3|88150.3|88055.8|343
1649716800000|2022-04-11 22:40:00|88208.9|88073.1|88210.4|88081.9|88225.9|88122.5|88161.1|88063.8|418
1649717100000|2022-04-11 22:45:00|88211.4|88081.1|88229.8|88097.7|88248.4|88142.3|88167.7|88073.3|421
1649717400000|2022-04-11 22:50:00|88235.6|88095.1|88193.8|88143.8|88253|88146.9|88183|88069.7|358
1649717700000|2022-04-11 22:55:00|88194.8|88144.8|88240.7|88088.6|88253.2|88146.6|88186.6|88069.9|335
1649718000000|2022-04-11 23:00:00|88240.9|88088.3|88198.8|88148.8|88256.1|88150.8|88181.2|88088.3|371
1649718300000|2022-04-11 23:05:00|88199.3|88149.3|88201.9|88151.9|88251.7|88157.4|88193|88102.5|566
1649718600000|2022-04-11 23:10:00|88199.4|88149.4|88210.3|88160.3|88265.1|88162.6|88198.7|88109.3|401
1649718900000|2022-04-11 23:15:00|88210.2|88160.2|88184.5|88134.5|88257.8|88165.1|88175.5|88095.7|533
1649719200000|2022-04-11 23:20:00|88184.8|88134.8|88188.5|88138.5|88238.2|88147.2|88162.2|88071.5|1029
1649719500000|2022-04-11 23:25:00|88192.4|88142.4|88288.7|88162.4|88297.6|88214.2|88189.1|88122.4|1163
1649719800000|2022-04-11 23:30:00|88288.8|88200|88278.3|88148.2|88295.5|88201.1|88234.1|88130.6|600
1649720100000|2022-04-11 23:35:00|88235.8|88185.8|88239.5|88189.5|88296.7|88194.2|88226.5|88128.8|715
1649720400000|2022-04-11 23:40:00|88239.3|88189.3|88278.9|88153.4|88298.1|88196.2|88231.9|88135.9|672
1649720700000|2022-04-11 23:45:00|88245.4|88195.4|88266.4|88216.4|88310.1|88218.2|88241.3|88147.4|1034
1649721000000|2022-04-11 23:50:00|88266.7|88216.7|88263.8|88213.8|88315.9|88222|88249|88163.1|802
1649721300000|2022-04-11 23:55:00|88264|88214|88264.4|88214.4|88311.8|88219|88255.3|88166.6|622
1649721600000|2022-04-12 00:00:00|88260.3|88210.3|88303.6|88168.8|88315.1|88214.4|88241|88103|1023
1649721900000|2022-04-12 00:05:00|88302.7|88169.6|88233.8|88183.8|88312.7|88211.2|88223.6|88124.3|1312
1649722200000|2022-04-12 00:10:00|88235.6|88185.6|88247.9|88119|88284.3|88191.4|88198.8|88115.8|1169
1649722500000|2022-04-12 00:15:00|88247.3|88121.7|88198.9|88148.9|88256.2|88160|88193.2|88097.7|1211
1649722800000|2022-04-12 00:20:00|88200.5|88150.5|88242.7|88111.7|88257.5|88159.4|88193.3|88099.7|927
1649723100000|2022-04-12 00:25:00|88243.2|88114.7|88252.5|88121.7|88253.3|88163|88192.5|88099.2|1184
1649723400000|2022-04-12 00:30:00|88249.7|88122.8|88228.1|88178.1|88262.2|88181.2|88193.1|88102.1|1130
1649723700000|2022-04-12 00:35:00|88229.8|88179.8|88233.1|88183.1|88271.7|88189.6|88222.8|88136.7|944
1649724000000|2022-04-12 00:40:00|88232.4|88182.4|88252.5|88202.5|88286.5|88206.8|88223.4|88155|924
1649724300000|2022-04-12 00:45:00|88253.2|88203.2|88274.7|88224.7|88315.9|88226.2|88250.7|88171.1|1229
1649724600000|2022-04-12 00:50:00|88274.8|88224.8|88280.7|88230.7|88336.7|88242.2|88267.8|88176.5|1205
1649724900000|2022-04-12 00:55:00|88316.6|88190.9|88316.4|88182.9|88333.9|88239.4|88268|88174.9|1169
1649725200000|2022-04-12 01:00:00|88315.4|88183.7|88283|88233|88327|88239|88265|88149|1359
1649725500000|2022-04-12 01:05:00|88281.9|88231.9|88273.1|88223.1|88324.4|88236.2|88267.1|88158|1715
1649725800000|2022-04-12 01:10:00|88272|88222|88285.7|88235.7|88332.7|88247.4|88265.8|88169.6|908
1649726100000|2022-04-12 01:15:00|88286.2|88236.2|88309.3|88259.3|88343.4|88262.6|88284.5|88196.9|1291
1649726400000|2022-04-12 01:20:00|88309.2|88259.2|88316.4|88266.4|88361.4|88270.9|88295.1|88186.6|1135
1649726700000|2022-04-12 01:25:00|88317.1|88267.1|88310.7|88260.7|88354.9|88270.6|88301.4|88213|821
1649727000000|2022-04-12 01:30:00|88311.5|88261.5|88363.8|88227|88387.7|88296.5|88305.3|88210.7|1204
1649727300000|2022-04-12 01:35:00|88364.5|88228.8|88322.8|88272.8|88381|88275.3|88312.1|88213.4|944
1649727600000|2022-04-12 01:40:00|88360.7|88234.3|88362.4|88232|88373.4|88277.5|88316.9|88218.9|862
1649727900000|2022-04-12 01:45:00|88363.8|88232.6|88364.1|88228.2|88379.9|88279.4|88316.5|88220.8|871
1649728200000|2022-04-12 01:50:00|88363.7|88230.8|88299.4|88249.4|88372|88274.2|88282.8|88181.3|1251
1649728500000|2022-04-12 01:55:00|88298.8|88248.8|88328.3|88195.7|88339.9|88248.8|88284.5|88186.1|943
1649728800000|2022-04-12 02:00:00|88328.9|88194.9|88300.7|88250.7|88346.5|88254|88282.2|88187|955
1649729100000|2022-04-12 02:05:00|88300.9|88250.9|88302.7|88252.7|88350.3|88259.5|88293.3|88201.9|749
1649729400000|2022-04-12 02:10:00|88300.3|88250.3|88296.7|88246.7|88342.2|88256.5|88287.2|88201.1|842
1649729700000|2022-04-12 02:15:00|88295.8|88245.8|88284.6|88234.6|88334.9|88249.7|88270.7|88181.8|882
1649730000000|2022-04-12 02:20:00|88284.7|88234.7|88314.3|88186.1|88327.4|88242.7|88268.5|88172.8|1067
1649730300000|2022-04-12 02:25:00|88313.4|88186.6|88307.6|88181.5|88322.4|88232.3|88264.4|88172.6|979
1649730600000|2022-04-12 02:30:00|88308.8|88181.7|88290.6|88147.1|88318.3|88221.9|88261.7|88141.7|1140
1649730900000|2022-04-12 02:35:00|88290.8|88146.6|88284.6|88140.6|88306.4|88159.1|88276.1|88116.7|1130
1649731200000|2022-04-12 02:40:00|88282.7|88143.1|88284.2|88136|88300.4|88194|88244|88124.6|1024
1649731500000|2022-04-12 02:45:00|88284.4|88136.2|88288.5|88142.7|88306.3|88194.4|88244.4|88124.4|950
1649731800000|2022-04-12 02:50:00|88288.7|88142.2|88284.7|88147.2|88301.9|88200.3|88241.1|88125|782
1649732100000|2022-04-12 02:55:00|88287.4|88145.2|88295.9|88157|88300.4|88200.8|88250.2|88135.8|1083
1649732400000|2022-04-12 03:00:00|88295.8|88158.5|88273.9|88126.7|88302.2|88167.7|88269.2|88113.5|1139
1649732700000|2022-04-12 03:05:00|88284.3|88126.5|88278.5|88130.9|88294.6|88183.7|88227.1|88113.9|916
1649733000000|2022-04-12 03:10:00|88277.8|88132.8|88230.9|88180.9|88299.5|88182.9|88221.7|88107.3|886
1649733300000|2022-04-12 03:15:00|88230.2|88180.2|88185.7|88135.7|88284.7|88184.4|88175.9|88042.3|745
1649733600000|2022-04-12 03:20:00|88186.1|88136.1|88190.5|88140.5|88198.3|88148.3|88184.5|88134.5|921
1649733900000|2022-04-12 03:25:00|88192.1|88142.1|88190.6|88140.6|88194.9|88144.9|88182.4|88132.4|1218
1649734200000|2022-04-12 03:30:00|88190.4|88140.4|88187.3|88137.3|88193.6|88143.6|88180.2|88130.2|1061
1649734500000|2022-04-12 03:35:00|88187|88137|88193.5|88143.5|88198|88148|88183.4|88133.4|928
1649734800000|2022-04-12 03:40:00|88193.2|88143.2|88202.8|88152.8|88205.4|88155.4|88187.3|88137.3|1071
1649735100000|2022-04-12 03:45:00|88202.4|88152.4|88190.7|88140.7|88203.2|88153.2|88190.6|88140.6|913
1649735400000|2022-04-12 03:50:00|88192.4|88142.4|88181.5|88131.5|88204.5|88154.5|88178.3|88128.3|1124
1649735700000|2022-04-12 03:55:00|88181.4|88131.4|88150|88100|88187.5|88137.5|88146.2|88096.2|1040
1649736000000|2022-04-12 04:00:00|88150.1|88100.1|88146|88096|88156.7|88106.7|88131.2|88081.2|894
1649736300000|2022-04-12 04:05:00|88143.8|88093.8|88128.5|88078.5|88150|88100|88125.1|88075.1|639
1649736600000|2022-04-12 04:10:00|88128.8|88078.8|88131.7|88081.7|88137.1|88087.1|88122.4|88072.4|811
1649736900000|2022-04-12 04:15:00|88130.5|88080.5|88120.7|88070.7|88134.4|88084.4|88115.8|88065.8|718
1649737200000|2022-04-12 04:20:00|88120.2|88070.2|88103.6|88053.6|88125.9|88075.9|88099.4|88049.4|799
1649737500000|2022-04-12 04:25:00|88104.1|88054.1|88082.4|88032.4|88109.7|88059.7|88068.1|88018.1|924
1649737800000|2022-04-12 04:30:00|88082.6|88032.6|88067.8|88017.8|88086.9|88036.9|88067.4|88017.4|744
1649738100000|2022-04-12 04:35:00|88068|88018|88082.4|88032.4|88087.6|88037.6|88065.4|88015.4|633
1649738400000|2022-04-12 04:40:00|88082.5|88032.5|88087.2|88037.2|88088.1|88038.1|88076.9|88026.9|486
1649738700000|2022-04-12 04:45:00|88086.7|88036.7|88071|88021|88089.3|88039.3|88068|88018|555
1649739000000|2022-04-12 04:50:00|88071.1|88021.1|88077.9|88027.9|88079|88029|88062.9|88012.9|583
1649739300000|2022-04-12 04:55:00|88078|88028|88094.5|88044.5|88094.6|88044.6|88074|88024|775
1649739600000|2022-04-12 05:00:00|88094.6|88044.6|88109.1|88059.1|88111.2|88061.2|88075.8|88025.8|767
1649739900000|2022-04-12 05:05:00|88108.8|88058.8|88110.7|88060.7|88113.6|88063.6|88101.1|88051.1|557
1649740200000|2022-04-12 05:10:00|88111|88061|88114|88064|88127|88077|88105.2|88055.2|633
1649740500000|2022-04-12 05:15:00|88113.7|88063.7|88103.2|88053.2|88120.3|88070.3|88102.7|88052.7|871
1649740800000|2022-04-12 05:20:00|88103.6|88053.6|88078|88028|88112.6|88062.6|88067.1|88017.1|997
1649741100000|2022-04-12 05:25:00|88076.1|88026.1|88108.2|88058.2|88120.5|88070.5|88073.7|88023.7|1021
1649741400000|2022-04-12 05:30:00|88109.1|88059.1|88083.3|88033.3|88111.6|88061.6|88073.5|88023.5|941
1649741700000|2022-04-12 05:35:00|88083.6|88033.6|88093.6|88043.6|88102.4|88052.4|88078|88028|848
1649742000000|2022-04-12 05:40:00|88093.9|88043.9|88061.8|88011.8|88093.9|88043.9|88058.5|88008.5|990
1649742300000|2022-04-12 05:45:00|88059.2|88009.2|88078.3|88028.3|88082.7|88032.7|88043.6|87993.6|1203
1649742600000|2022-04-12 05:50:00|88078.2|88028.2|88119.2|88069.2|88126.9|88076.9|88078.2|88028.2|1208
1649742900000|2022-04-12 05:55:00|88116.2|88066.2|88139.2|88089.2|88147|88097|88104.1|88054.1|897
1649743200000|2022-04-12 06:00:00|88137.6|88087.6|88129.3|88079.3|88194|88148.4|88118.5|88077.7|1410
1649743500000|2022-04-12 06:05:00|88129.5|88079.5|88180|88130|88181.8|88143.5|88117.3|88078.1|1253
1649743800000|2022-04-12 06:10:00|88179.6|88129.6|88139.6|88114.6|88201.3|88162.9|88139.6|88099.6|1392
1649744100000|2022-04-12 06:15:00|88152.7|88102.7|88180|88130|88189.2|88145.1|88145.8|88101.4|1328
1649744400000|2022-04-12 06:20:00|88179.2|88129.2|88228.9|88178.9|88228.9|88178.9|88132.4|88090.8|1387
1649744700000|2022-04-12 06:25:00|88225.3|88175.3|88230.1|88180.1|88265.8|88228.6|88212.7|88170.7|1402
1649745000000|2022-04-12 06:30:00|88228|88178|88164.2|88114.2|88238.1|88195.4|88154.6|88104.6|1273
1649745300000|2022-04-12 06:35:00|88164.6|88114.6|88156.2|88106.2|88179.5|88129.5|88122.1|88080.8|1301
1649745600000|2022-04-12 06:40:00|88156.1|88106.1|88182.7|88132.7|88184.3|88134.3|88111.4|88071.4|1096
1649745900000|2022-04-12 06:45:00|88182.3|88132.3|88152.9|88127.9|88184.6|88143.1|88142.1|88108|1139
1649746200000|2022-04-12 06:50:00|88151.7|88126.7|88121.7|88096.7|88166|88133|88111.6|88082.8|1173
1649746500000|2022-04-12 06:55:00|88121.5|88096.5|88263.9|88213.9|88284.9|88255.7|88121.1|88088|1596
1649746800000|2022-04-12 07:00:00|88263.3|88213.3|88348.7|88323.7|88387.2|88345.6|88243|88206.6|1857
1649747100000|2022-04-12 07:05:00|88348.1|88323.1|88213.6|88188.6|88366.6|88341.6|88196.4|88169.1|1786
1649747400000|2022-04-12 07:10:00|88211.7|88186.7|88234.9|88209.9|88246.9|88216.5|88155|88124.8|1658
1649747700000|2022-04-12 07:15:00|88234.1|88209.1|88245.9|88220.9|88294.6|88258.4|88181.6|88141.8|1763
1649748000000|2022-04-12 07:20:00|88245.5|88220.5|88199|88174|88276.7|88246.3|88195.9|88159.9|1846
1649748300000|2022-04-12 07:25:00|88199.7|88174.7|88191|88166|88222.6|88185.6|88167|88130.6|1491
1649748600000|2022-04-12 07:30:00|88190.4|88165.4|88208.1|88183.1|88233.6|88200.6|88153.5|88121.3|1546
1649748900000|2022-04-12 07:35:00|88207.2|88182.2|88214.9|88189.9|88294.7|88254.3|88206.4|88172.8|1586
1649749200000|2022-04-12 07:40:00|88215.1|88190.1|88286.1|88261.1|88298.4|88268.1|88195.3|88170.3|1470
1649749500000|2022-04-12 07:45:00|88287.5|88262.5|88245.7|88195.7|88337.9|88300.4|88224.5|88183.7|1839
1649749800000|2022-04-12 07:50:00|88245|88195|88141|88116|88249.6|88209.2|88116|88080|1453
1649750100000|2022-04-12 07:55:00|88140.9|88115.9|88111|88086|88168.6|88141.2|88104.6|88067|1631
1649750400000|2022-04-12 08:00:00|88110|88085|88247.8|88222.8|88280.1|88241.9|88106.1|88071.8|1679
1649750700000|2022-04-12 08:05:00|88247.3|88222.3|88226.4|88201.4|88326.5|88286.1|88218.3|88183.4|1383
1649751000000|2022-04-12 08:10:00|88226.7|88201.7|88281.9|88256.9|88319.7|88281.1|88216.6|88180.6|1249
1649751300000|2022-04-12 08:15:00|88282|88257|88330|88305|88349.4|88313.1|88276|88239.7|1421
1649751600000|2022-04-12 08:20:00|88334.1|88309.1|88251.2|88226.2|88359.4|88329|88249.7|88224.2|1455
1649751900000|2022-04-12 08:25:00|88247.4|88222.4|88334.8|88284.8|88334.8|88297.1|88225.5|88194.8|1546
1649752200000|2022-04-12 08:30:00|88334|88284|88349.3|88324.3|88372|88339.6|88324.5|88284|1483
1649752500000|2022-04-12 08:35:00|88349.5|88324.5|88207.5|88182.5|88365.8|88329.8|88191.7|88162|1482
1649752800000|2022-04-12 08:40:00|88207.4|88182.4|88203.4|88178.4|88213.3|88188.3|88163.9|88138.9|1375
1649753100000|2022-04-12 08:45:00|88203.5|88178.5|88283.4|88258.4|88325.7|88287.4|88203.1|88173.8|1406
1649753400000|2022-04-12 08:50:00|88283.5|88258.5|88248.7|88223.7|88313.9|88282|88239.4|88205.7|1646
1649753700000|2022-04-12 08:55:00|88249.9|88224.9|88221.8|88171.8|88282.5|88249.2|88208.1|88170.2|1264
1649754000000|2022-04-12 09:00:00|88221.4|88171.4|88255.8|88230.8|88300.1|88259.3|88199.3|88161.2|1670
1649754300000|2022-04-12 09:05:00|88255.9|88230.9|88169.3|88144.3|88265.7|88240.7|88155.2|88118|1222
1649754600000|2022-04-12 09:10:00|88169.4|88144.4|88264.6|88239.6|88286.3|88249.4|88158.1|88133.1|1312
1649754900000|2022-04-12 09:15:00|88260.2|88235.2|88182.5|88157.5|88261.9|88235.2|88166.6|88129.2|1413
1649755200000|2022-04-12 09:20:00|88182.3|88157.3|88147.9|88122.9|88206.4|88181.4|88145.1|88107.9|1156
1649755500000|2022-04-12 09:25:00|88147.5|88122.5|88118.5|88093.5|88150.6|88123.4|88099.4|88074.4|1452
1649755800000|2022-04-12 09:30:00|88118.4|88093.4|88109.5|88084.5|88123.9|88098.9|88081.6|88052.2|1429
1649756100000|2022-04-12 09:35:00|88109.8|88084.8|88151.4|88126.4|88179.1|88141.2|88100|88075|1328
1649756400000|2022-04-12 09:40:00|88151.1|88126.1|88188.2|88163.2|88203.4|88174|88130.6|88105.6|1389
1649756700000|2022-04-12 09:45:00|88188.4|88163.4|88271.2|88246.2|88295.7|88250.2|88184.7|88159.7|1300
1649757000000|2022-04-12 09:50:00|88271.4|88246.4|88271.4|88246.4|88294.9|88262.6|88253.1|88223.6|1269
1649757300000|2022-04-12 09:55:00|88271.1|88246.1|88202.8|88177.8|88278.3|88253.3|88177.6|88141.7|1537
1649757600000|2022-04-12 10:00:00|88202.2|88177.2|88205.9|88180.9|88231.5|88196.4|88199.3|88162.1|1310
1649757900000|2022-04-12 10:05:00|88206.3|88181.3|88147.7|88097.7|88251.8|88214.3|88135.7|88096.8|1318
1649758200000|2022-04-12 10:10:00|88148.8|88098.8|88119.7|88069.7|88191|88151.1|88090.5|88053.3|1314
1649758500000|2022-04-12 10:15:00|88119.5|88069.5|88177.5|88152.5|88202.6|88166.1|88091.4|88057.9|1308
1649758800000|2022-04-12 10:20:00|88177.9|88152.9|88145|88120|88250.4|88212|88141.7|88116.7|1199
1649759100000|2022-04-12 10:25:00|88145.2|88120.2|88091.6|88066.6|88163.9|88126.2|88086.8|88052.1|1373
1649759400000|2022-04-12 10:30:00|88091.3|88066.3|88111.3|88086.3|88149.2|88111.5|88089.7|88057|1385
1649759700000|2022-04-12 10:35:00|88111.4|88086.4|88025.8|88000.8|88116|88091|88023.7|87990|1415
1649760000000|2022-04-12 10:40:00|88025.9|88000.9|87971.2|87946.2|88026.6|88001.6|87930.3|87900.4|1125
1649760300000|2022-04-12 10:45:00|87970.8|87945.8|87938.8|87913.8|87983.4|87949.2|87924.5|87887.9|1310
1649760600000|2022-04-12 10:50:00|87937.7|87912.7|87965.5|87940.5|87992.6|87960.1|87935.8|87909.8|1108
1649760900000|2022-04-12 10:55:00|87963.9|87938.9|87967|87942|87982.1|87957.1|87938.3|87913.3|1208
1649761200000|2022-04-12 11:00:00|87966.1|87941.1|87956.4|87931.4|87979.1|87954.1|87949.7|87924.7|1130
1649761500000|2022-04-12 11:05:00|87956|87931|87921.1|87896.1|87966.6|87940.4|87915.7|87883.3|961
1649761800000|2022-04-12 11:10:00|87921|87896|87965.5|87940.5|87976.4|87942.3|87907.4|87879.7|1070
1649762100000|2022-04-12 11:15:00|87969.4|87944.4|88005.8|87980.8|88033.7|87998.7|87949.9|87919.8|1194
1649762400000|2022-04-12 11:20:00|88005.2|87980.2|87972.4|87947.4|88015.2|87990.2|87965.9|87929.5|1270
1649762700000|2022-04-12 11:25:00|87972|87947|87994.8|87969.8|88013.1|87978.5|87958.3|87921|1526
1649763000000|2022-04-12 11:30:00|87995.1|87970.1|87989.4|87964.4|88053.1|88017.8|87978.7|87950|1505
1649763300000|2022-04-12 11:35:00|87989.3|87964.3|87884.7|87859.7|88011.2|87986.2|87881.4|87844.3|1449
1649763600000|2022-04-12 11:40:00|87884.9|87859.9|87867|87842|87951.4|87926.4|87859.2|87824.1|1503
1649763900000|2022-04-12 11:45:00|87866.7|87841.7|87820.4|87795.4|87867.8|87842.8|87805.5|87780.5|1345
1649764200000|2022-04-12 11:50:00|87819.5|87794.5|87857.6|87832.6|87905.1|87865.5|87816|87791|1599
1649764500000|2022-04-12 11:55:00|87859.3|87834.3|87825.9|87775.9|87876.8|87839|87786.9|87753|1632
1649764800000|2022-04-12 12:00:00|87813.6|87788.6|87811.7|87786.7|87840.7|87815.7|87796.2|87759.7|1501
1649765100000|2022-04-12 12:05:00|87811.8|87786.8|87840.4|87790.4|87846.8|87806.2|87786.8|87754.3|1394
1649765400000|2022-04-12 12:10:00|87840|87790|87831.3|87806.3|87899.4|87861.1|87826.9|87789.3|1662
1649765700000|2022-04-12 12:15:00|87831.2|87806.2|87862.3|87837.3|87876.1|87839.6|87829.1|87793.2|1330
1649766000000|2022-04-12 12:20:00|87862.6|87837.6|87877.5|87852.5|87908.1|87871.1|87838.6|87801.1|1792
1649766300000|2022-04-12 12:25:00|87877.8|87852.8|87882.4|87832.4|87938.7|87866.6|87847.7|87784.8|1620
1649766600000|2022-04-12 12:30:00|87871.7|87821.7|87728.7|87678.7|87906|87827.6|87697.2|87609.3|2214
1649766900000|2022-04-12 12:35:00|87728.8|87678.8|87714.6|87664.6|87795.9|87745.9|87696.7|87658|2100
1649767200000|2022-04-12 12:40:00|87715.8|87665.8|87616.7|87566.7|87717.4|87667.4|87534.9|87484.9|2119
1649767500000|2022-04-12 12:45:00|87616.1|87566.1|87542.7|87517.7|87620|87574.8|87523.6|87489.2|2113
1649767800000|2022-04-12 12:50:00|87539.6|87514.6|87515.2|87465.2|87610.3|87577.1|87503.4|87463|2110
1649768100000|2022-04-12 12:55:00|87514.4|87464.4|87474.1|87424.1|87515.4|87475|87374.1|87324.1|2174
1649768400000|2022-04-12 13:00:00|87474.7|87424.7|87545.6|87520.6|87573.7|87548.7|87474.7|87424.7|2012
1649768700000|2022-04-12 13:05:00|87542.5|87517.5|87492.3|87467.3|87543.5|87518.5|87416.2|87386.8|2097
1649769000000|2022-04-12 13:10:00|87491.9|87466.9|87599.6|87574.6|87620.8|87576.8|87474.6|87442.6|2047
1649769300000|2022-04-12 13:15:00|87599.4|87574.4|87651.4|87626.4|87709|87673.9|87572.8|87533.9|2024
1649769600000|2022-04-12 13:20:00|87652.3|87627.3|87565.1|87540.1|87671.1|87646.1|87556.2|87531.2|1975
1649769900000|2022-04-12 13:25:00|87564.5|87539.5|87592.4|87567.4|87634.6|87602.7|87520|87488.3|2000
1649770200000|2022-04-12 13:30:00|87593.6|87568.6|87595.1|87545.1|87624.7|87599.7|87534.7|87495.8|2034
1649770500000|2022-04-12 13:35:00|87595.3|87545.3|87619.2|87594.2|87672.3|87636.6|87553.6|87512.7|2116
1649770800000|2022-04-12 13:40:00|87617.2|87592.2|87571|87546|87634.3|87597.9|87549.8|87513.4|1909
1649771100000|2022-04-12 13:45:00|87570.5|87545.5|87535.6|87510.6|87610.7|87572.9|87499.9|87462.2|1866
1649771400000|2022-04-12 13:50:00|87535.7|87510.7|87549.6|87524.6|87568.8|87537|87499.3|87470.7|1971
1649771700000|2022-04-12 13:55:00|87551|87526|87587.8|87562.8|87643.7|87607.2|87547.7|87519.3|1938
1649772000000|2022-04-12 14:00:00|87586.6|87561.6|87525.5|87500.5|87605.2|87565.3|87511.4|87486.4|1898
1649772300000|2022-04-12 14:05:00|87524.5|87499.5|87422.8|87397.8|87538.9|87509.2|87399.8|87363.4|1854
1649772600000|2022-04-12 14:10:00|87420|87395|87399|87374|87440.3|87397|87384.9|87345.2|1760
1649772900000|2022-04-12 14:15:00|87398.9|87373.9|87432.9|87407.9|87437.3|87409.6|87353.8|87316.6|1852
1649773200000|2022-04-12 14:20:00|87433|87408|87461.3|87411.3|87468.5|87418.5|87394.5|87360.2|1774
1649773500000|2022-04-12 14:25:00|87461.7|87411.7|87514.7|87464.7|87545.1|87495.1|87426.4|87388.8|1604
1649773800000|2022-04-12 14:30:00|87512.1|87462.1|87426.9|87401.9|87533.9|87488|87425.8|87392.3|1547
1649774100000|2022-04-12 14:35:00|87427.1|87402.1|87464.4|87439.4|87484.1|87443.4|87406.8|87368.9|1654
1649774400000|2022-04-12 14:40:00|87464.3|87439.3|87330.2|87305.2|87475.8|87440.6|87315.5|87277.8|1781
1649774700000|2022-04-12 14:45:00|87331.7|87306.7|87376|87351|87408.4|87370.7|87326.5|87292.1|1478
1649775000000|2022-04-12 14:50:00|87376.1|87351.1|87339.1|87314.1|87401|87362.9|87339.1|87290.8|1609
1649775300000|2022-04-12 14:55:00|87352|87302|87448.8|87423.8|87468.5|87433.1|87339|87298.5|1991
1649775600000|2022-04-12 15:00:00|87449.4|87424.4|87385|87335|87474.7|87441.6|87371.6|87331.9|1884
1649775900000|2022-04-12 15:05:00|87383.6|87333.6|87379.8|87329.8|87390.4|87346.9|87350.9|87310.4|1655
1649776200000|2022-04-12 15:10:00|87379.7|87329.7|87401.4|87376.4|87454.6|87412.6|87363.7|87325.6|1622
1649776500000|2022-04-12 15:15:00|87403.4|87378.4|87404.2|87354.2|87458.4|87424.9|87388.3|87351.2|1614
1649776800000|2022-04-12 15:20:00|87403.2|87353.2|87387|87362|87423.5|87386.9|87355.4|87324.2|1696
1649777100000|2022-04-12 15:25:00|87386.8|87361.8|87453.6|87403.6|87460.9|87410.9|87367.7|87325.8|1672
1649777400000|2022-04-12 15:30:00|87453.5|87403.5|87457.9|87407.9|87514.2|87475.4|87382.5|87335.4|1919
1649777700000|2022-04-12 15:35:00|87456.9|87406.9|87424.4|87374.4|87495.8|87451.8|87401.1|87351.1|1932
1649778000000|2022-04-12 15:40:00|87425.1|87375.1|87454|87404|87459.1|87415.3|87400.4|87362.7|1502
1649778300000|2022-04-12 15:45:00|87454.4|87404.4|87456.9|87406.9|87465.3|87428.3|87436.7|87401.2|1307
1649778600000|2022-04-12 15:50:00|87457.4|87407.4|87444.5|87419.5|87472.4|87435.1|87432.2|87392.1|1400
1649778900000|2022-04-12 15:55:00|87443.3|87418.3|87464.2|87439.2|87476.5|87440.1|87437.6|87403.7|1220
1649779200000|2022-04-12 16:00:00|87464.8|87439.8|87516.3|87466.3|87536|87486|87463.1|87424.1|1528
1649779500000|2022-04-12 16:05:00|87516.2|87466.2|87499.8|87449.8|87530.4|87480.4|87499.8|87449.8|1343
1649779800000|2022-04-12 16:10:00|87501.6|87451.6|87511.3|87461.3|87530|87491.6|87489.7|87439.7|1489
1649780100000|2022-04-12 16:15:00|87511.7|87461.7|87441.3|87416.3|87528.8|87492.8|87431|87385.6|1916
1649780400000|2022-04-12 16:20:00|87441.2|87416.2|87525.7|87475.7|87533.7|87483.7|87428.9|87378.9|1937
1649780700000|2022-04-12 16:25:00|87525.8|87475.8|87542.4|87492.4|87559.2|87509.2|87508.7|87458.7|1925
1649781000000|2022-04-12 16:30:00|87543.1|87493.1|87614.2|87564.2|87616.1|87566.1|87540.7|87490.7|1760
1649781300000|2022-04-12 16:35:00|87615|87565|87626.1|87576.1|87678.8|87628.8|87605.4|87555.4|1776
1649781600000|2022-04-12 16:40:00|87626.9|87576.9|87697.4|87647.4|87719.8|87669.8|87623|87573|1673
1649781900000|2022-04-12 16:45:00|87697.5|87647.5|87689.5|87639.5|87711.2|87661.2|87671.9|87629.9|1420
1649782200000|2022-04-12 16:50:00|87690|87640|87685.3|87635.3|87703.5|87653.5|87662.8|87612.8|1455
1649782500000|2022-04-12 16:55:00|87685.2|87635.2|87631.8|87581.8|87689.8|87647.1|87630.2|87580.2|1502
1649782800000|2022-04-12 17:00:00|87633.6|87583.6|87612.7|87562.7|87639.3|87601.4|87596.2|87546.2|1590
1649783100000|2022-04-12 17:05:00|87613.1|87563.1|87628.3|87578.3|87640.9|87603.8|87587.3|87548.8|1623
1649783400000|2022-04-12 17:10:00|87628.1|87578.1|87648.3|87598.3|87663.8|87622.6|87621.6|87576.3|1495
1649783700000|2022-04-12 17:15:00|87648.6|87598.6|87639.4|87614.4|87661.1|87623.2|87626.9|87589.7|1192
1649784000000|2022-04-12 17:20:00|87639.2|87614.2|87664.6|87614.6|87677.5|87642.1|87632.7|87591.5|1294
1649784300000|2022-04-12 17:25:00|87662.7|87612.7|87628|87603|87686.8|87642.3|87625.6|87591.9|1515
1649784600000|2022-04-12 17:30:00|87627.9|87602.9|87661.4|87611.4|87676.5|87643.3|87626.5|87588.7|1232
1649784900000|2022-04-12 17:35:00|87661.3|87611.3|87722.2|87672.2|87722.7|87679.6|87649.2|87611.3|1108
1649785200000|2022-04-12 17:40:00|87721.7|87671.7|87677.9|87652.9|87730.8|87687.7|87669.4|87630.7|1347
1649785500000|2022-04-12 17:45:00|87677.6|87652.6|87776.4|87726.4|87788.1|87738.1|87671|87633.8|1350
1649785800000|2022-04-12 17:50:00|87776|87726|87770.8|87720.8|87778.6|87737.6|87756.9|87707.5|1129
1649786100000|2022-04-12 17:55:00|87770.7|87720.7|87799.4|87749.4|87825.2|87786|87756.2|87718.3|1264
1649786400000|2022-04-12 18:00:00|87799.1|87749.1|87792.5|87742.5|87829.4|87785.5|87774.7|87731.8|1391
1649786700000|2022-04-12 18:05:00|87792.7|87742.7|87812|87762|87812.9|87770.4|87776.8|87726.8|1150
1649787000000|2022-04-12 18:10:00|87814.5|87789.5|87839.8|87789.8|87860.2|87810.2|87814.5|87779.1|1147
1649787300000|2022-04-12 18:15:00|87839.7|87789.7|87863.3|87813.3|87868.4|87818.4|87837.2|87787.2|942
1649787600000|2022-04-12 18:20:00|87863.5|87813.5|87849.7|87799.7|87867.8|87817.8|87844.3|87794.3|926
1649787900000|2022-04-12 18:25:00|87848.2|87798.2|87880|87830|87880|87830|87834.8|87784.8|959
1649788200000|2022-04-12 18:30:00|87880.9|87830.9|87860.2|87810.2|87898.7|87848.7|87854.3|87804.3|1195
1649788500000|2022-04-12 18:35:00|87858.4|87808.4|87863.1|87813.1|87869.8|87819.8|87855.6|87805.6|990
1649788800000|2022-04-12 18:40:00|87863.2|87813.2|87863.3|87813.3|87870.5|87832.1|87855.2|87805.2|1012
1649789100000|2022-04-12 18:45:00|87863.5|87813.5|87856.9|87806.9|87865.4|87821.9|87843|87797.3|1156
1649789400000|2022-04-12 18:50:00|87857.1|87807.1|87841|87791|87862.6|87824.9|87832.9|87790|971
1649789700000|2022-04-12 18:55:00|87843.4|87793.4|87799.9|87749.9|87846.1|87809.7|87764.8|87714.8|1329
1649790000000|2022-04-12 19:00:00|87800.5|87750.5|87780.2|87730.2|87800.5|87750.5|87760.6|87715.9|1490
1649790300000|2022-04-12 19:05:00|87779.8|87729.8|87803.2|87753.2|87804.3|87754.3|87761.4|87720.4|1034
1649790600000|2022-04-12 19:10:00|87802.9|87752.9|87820.1|87770.1|87826|87788.2|87802.4|87752.9|1337
1649790900000|2022-04-12 19:15:00|87820.5|87770.5|87828.2|87778.2|87841|87800.3|87808.4|87767.3|1201
1649791200000|2022-04-12 19:20:00|87829.7|87779.7|87805.1|87755.1|87829.9|87781.7|87791.7|87743.5|905
1649791500000|2022-04-12 19:25:00|87804.7|87754.7|87846.5|87796.5|87855.8|87815.8|87785.4|87746.6|1048
1649791800000|2022-04-12 19:30:00|87846.7|87796.7|87837.5|87787.5|87855.9|87815.9|87834.7|87784.7|1031
1649792100000|2022-04-12 19:35:00|87837.4|87787.4|87821|87771|87842.3|87804.9|87816.9|87766.9|809
1649792400000|2022-04-12 19:40:00|87820.9|87770.9|87815.4|87765.4|87826.7|87786.9|87799.2|87755.6|879
1649792700000|2022-04-12 19:45:00|87815.2|87765.2|87795|87745|87825.2|87787.6|87789.1|87739.1|791
1649793000000|2022-04-12 19:50:00|87795.1|87745.1|87776|87726|87801.5|87757|87722|87672|910
1649793300000|2022-04-12 19:55:00|87777.9|87727.9|87751.4|87701.4|87777.9|87730|87706.2|87656.2|1303
1649793600000|2022-04-12 20:00:00|87750.7|87700.7|87765.9|87740.9|87778.8|87741.3|87738.2|87699.6|533
1649793900000|2022-04-12 20:05:00|87765.4|87740.4|87760.9|87735.9|87788.5|87750.6|87759.3|87723|306
1649794200000|2022-04-12 20:10:00|87760.6|87735.6|87755.4|87705.4|87774.2|87738.9|87740.8|87702.9|427
1649794500000|2022-04-12 20:15:00|87755.3|87705.3|87747.5|87722.5|87767.2|87728.5|87743.8|87703|311
1649794800000|2022-04-12 20:20:00|87749.5|87724.5|87776.1|87726.1|87783.8|87743.3|87749.5|87713.8|255
1649795100000|2022-04-12 20:25:00|87775.4|87725.4|87774.8|87724.8|87785.7|87747.3|87763.6|87724.3|215
1649795400000|2022-04-12 20:30:00|87774.9|87724.9|87784.1|87734.1|87784.5|87734.5|87757.1|87714.4|385
1649795700000|2022-04-12 20:35:00|87784|87734|87768|87718|87784.7|87743.4|87765.2|87717.4|294
1649796000000|2022-04-12 20:40:00|87768.5|87718.5|87780.4|87730.4|87783.2|87733.2|87762.9|87712.9|382
1649796300000|2022-04-12 20:45:00|87779.9|87729.9|87778.6|87728.6|87786.8|87736.8|87776|87726|399
1649796600000|2022-04-12 20:50:00|87778.5|87728.5|87777|87727|87780.6|87730.6|87771.3|87721.3|470
1649796900000|2022-04-12 20:55:00|87777.3|87727.3|87822.5|87622.5|87854.7|87734.2|87719.8|87605.1|895
1649797200000|2022-04-12 21:00:00|87812.4|87628.1|87859.7|87659.7|87883.6|87683.6|87774.9|87574.9|20
1649798700000|2022-04-12 21:25:00|88042.3|87842.3|88043.7|87843.7|88055.8|87855.8|88042.3|87842.3|13
1649799000000|2022-04-12 21:30:00|88052.3|87852.3|88056.6|87856.6|88060.6|87860.6|88005.1|87805.1|210
1649799300000|2022-04-12 21:35:00|88058.4|87858.4|88060.8|87860.8|88062.9|87862.9|88034.4|87834.4|315
1649799600000|2022-04-12 21:40:00|88058.6|87858.6|88059.7|87859.7|88065.2|87865.2|88031.5|87831.5|195
1649799900000|2022-04-12 21:45:00|88055.7|87855.7|88030.5|87830.5|88060.6|87860.6|88022.9|87822.9|390
1649800200000|2022-04-12 21:50:00|88036.5|87836.5|88035.7|87835.7|88047.7|87847.7|88016.1|87816.1|186
1649800500000|2022-04-12 21:55:00|88045.5|87845.5|88049.2|87849.2|88055|87855|88027.1|87827.1|172
1649800800000|2022-04-12 22:00:00|88048.7|87848.7|87869.1|87669.1|88056.7|87856.7|87866.3|87666.3|598
1649801100000|2022-04-12 22:05:00|87869|87669|87843.3|87670.8|87878.5|87680.4|87820.6|87620.6|757
1649801400000|2022-04-12 22:10:00|87845.1|87671.3|87816.1|87687.7|87850.3|87735.2|87767.4|87666.1|903
1649801700000|2022-04-12 22:15:00|87822.1|87683.4|87806.4|87668.9|87849|87759|87762|87665.5|1957
1649802000000|2022-04-12 22:20:00|87803.5|87671.3|87823.2|87675|87844.8|87722.1|87759|87652.2|1125
1649802300000|2022-04-12 22:25:00|87822.7|87676.3|87819.5|87674.8|87827.5|87728|87771.3|87661.3|580
1649802600000|2022-04-12 22:30:00|87818.5|87670|87811.6|87664.4|87826.6|87723.2|87766.6|87647.9|755
1649802900000|2022-04-12 22:35:00|87813.6|87662.4|87805.1|87664.2|87837.2|87733.3|87775.9|87652.9|602
1649803200000|2022-04-12 22:40:00|87812.3|87663.5|87828|87670.2|87828.2|87718.7|87765.7|87649.2|1234
1649803500000|2022-04-12 22:45:00|87828.1|87670.3|87809.6|87667.3|87835.5|87730.9|87760.3|87650.1|422
1649803800000|2022-04-12 22:50:00|87809.7|87670.1|87800.7|87666.7|87812.1|87718.5|87756.7|87649.9|592
1649804100000|2022-04-12 22:55:00|87800.3|87666.2|87794.4|87655.8|87820.3|87720.3|87764.8|87647.1|669
1649804400000|2022-04-12 23:00:00|87795.6|87654.2|87805.9|87654.1|87818|87708.7|87750.5|87646.4|1066
1649804700000|2022-04-12 23:05:00|87803.4|87653.9|87803.6|87673|87822.1|87720.2|87753.8|87652.6|962
1649805000000|2022-04-12 23:10:00|87804.1|87668.2|87814.7|87669.6|87823.4|87723.6|87758.8|87661.6|783
1649805300000|2022-04-12 23:15:00|87815.6|87669.7|87824.5|87683.5|87826.5|87733.2|87770.4|87669.7|1015
1649805600000|2022-04-12 23:20:00|87824.4|87683.3|87820.5|87690.8|87830.7|87735.4|87770.1|87676.8|383
1649805900000|2022-04-12 23:25:00|87820.6|87692.3|87783.8|87733.8|87825.2|87733.8|87769|87670.5|777
1649806200000|2022-04-12 23:30:00|87820.8|87667.5|87815.6|87684.4|87837.6|87736.4|87772.6|87667.5|879
1649806500000|2022-04-12 23:35:00|87814.8|87686|87812.1|87686.5|87827.6|87732.3|87767.7|87676.4|395
1649806800000|2022-04-12 23:40:00|87811.7|87686.1|87820.9|87677.7|87820.9|87729.2|87765.4|87669|479
1649807100000|2022-04-12 23:45:00|87822.9|87668.7|87811.9|87683.7|87822.9|87726.7|87767.8|87667.1|931
1649807400000|2022-04-12 23:50:00|87812.3|87684.2|87807|87671.6|87817.9|87726.9|87758.9|87666.5|663
1649807700000|2022-04-12 23:55:00|87805.5|87672.5|87810.7|87673.3|87812|87725.7|87760.4|87666.9|1233
1649808000000|2022-04-13 00:00:00|87810.8|87673.4|87803.9|87677.3|87818.8|87727|87764|87665|982
1649808300000|2022-04-13 00:05:00|87803.5|87676.9|87805.3|87678.1|87812.6|87727.5|87762.1|87654.6|617
1649808600000|2022-04-13 00:10:00|87767.2|87717.2|87768.5|87718.5|87824.4|87729|87761.5|87662.9|776
1649808900000|2022-04-13 00:15:00|87768.8|87718.8|87808.4|87673.7|87819.7|87725.2|87759.7|87670|686
1649809200000|2022-04-13 00:20:00|87808.5|87674|87784.7|87734.7|87820.7|87736.7|87763.2|87669.1|763
1649809500000|2022-04-13 00:25:00|87785.1|87735.1|87789.3|87739.3|87806.7|87756.7|87783.1|87733.1|1102
1649809800000|2022-04-13 00:30:00|87788.5|87738.5|87789.4|87739.4|87803.9|87753.9|87785.1|87735.1|734
1649810100000|2022-04-13 00:35:00|87789.2|87739.2|87791|87741|87835.1|87749.8|87780.7|87696.2|661
1649810400000|2022-04-13 00:40:00|87791.2|87741.2|87819.9|87769.9|87845.5|87775.7|87786.4|87717.9|919
1649810700000|2022-04-13 00:45:00|87820.1|87770.1|87813|87763|87825.6|87775.6|87807.3|87757.3|988
1649811000000|2022-04-13 00:50:00|87813.2|87763.2|87798.4|87748.4|87835.2|87785.2|87796.9|87746.9|1175
1649811300000|2022-04-13 00:55:00|87797.9|87747.9|87790.4|87740.4|87805.9|87755.9|87788.7|87738.7|1167
1649811600000|2022-04-13 01:00:00|87790.2|87740.2|87790.9|87740.9|87800.6|87750.6|87788.1|87738.1|1053
1649811900000|2022-04-13 01:05:00|87790.7|87740.7|87789.5|87739.5|87841.6|87751.6|87787.8|87714.1|895
1649812200000|2022-04-13 01:10:00|87789.9|87739.9|87792.1|87742.1|87798.5|87748.5|87777.8|87727.8|844
1649812500000|2022-04-13 01:15:00|87791.8|87741.8|87788.9|87738.9|87800.3|87750.3|87783.5|87733.5|1016
1649812800000|2022-04-13 01:20:00|87789.4|87739.4|87793.4|87743.4|87799.8|87749.8|87774.2|87724.2|824
1649813100000|2022-04-13 01:25:00|87793.3|87743.3|87791.4|87741.4|87837.8|87745.9|87785.3|87700.7|754
1649813400000|2022-04-13 01:30:00|87791.3|87741.3|87792.2|87742.2|87796.7|87746.7|87785.6|87735.6|925
1649813700000|2022-04-13 01:35:00|87793.1|87743.1|87791.9|87741.9|87855|87755.5|87789.8|87719.1|738
1649814000000|2022-04-13 01:40:00|87792.1|87742.1|87787.5|87737.5|87796.1|87746.1|87783.7|87733.7|942
1649814300000|2022-04-13 01:45:00|87787.6|87737.6|87767.9|87717.9|87792.6|87742.6|87760.5|87710.5|747
1649814600000|2022-04-13 01:50:00|87767.3|87717.3|87768.9|87718.9|87771.5|87721.5|87760.4|87710.4|876
1649814900000|2022-04-13 01:55:00|87767.9|87717.9|87770.9|87720.9|87807.8|87722.4|87749.8|87686.7|1077
1649815200000|2022-04-13 02:00:00|87769.4|87719.4|87699.8|87649.8|87777.7|87719.4|87696.1|87629|1494
1649815500000|2022-04-13 02:05:00|87701.8|87651.8|87712.9|87662.9|87756|87668.2|87693.3|87617.4|1154
1649815800000|2022-04-13 02:10:00|87713.7|87663.7|87710.2|87660.2|87751.7|87668|87705.1|87625.3|917
1649816100000|2022-04-13 02:15:00|87709.8|87659.8|87712.3|87662.3|87753|87668|87703.8|87626.2|895
1649816400000|2022-04-13 02:20:00|87712.2|87662.2|87713.8|87663.8|87751.4|87669.6|87705.4|87626.4|805
1649816700000|2022-04-13 02:25:00|87712|87662|87679.1|87629.1|87756.5|87666.7|87667.8|87580.5|983
1649817000000|2022-04-13 02:30:00|87678.1|87628.1|87665.2|87615.2|87682.3|87632.3|87664.4|87614.4|651
1649817300000|2022-04-13 02:35:00|87665.7|87615.7|87655.4|87605.4|87703.1|87626|87655.4|87575.9|817
1649817600000|2022-04-13 02:40:00|87655.8|87605.8|87660.2|87610.2|87700.9|87615.2|87649.1|87571.7|713
1649817900000|2022-04-13 02:45:00|87659.4|87609.4|87660|87610|87697.9|87615.2|87651.2|87569.3|657
1649818200000|2022-04-13 02:50:00|87660.1|87610.1|87656.7|87606.7|87660.1|87610.1|87644.1|87594.1|625
1649818500000|2022-04-13 02:55:00|87656.6|87606.6|87659.4|87609.4|87664.5|87614.5|87648.5|87598.5|1169
1649818800000|2022-04-13 03:00:00|87659.3|87609.3|87687.2|87637.2|87755.9|87654.5|87654.5|87571.9|962
1649819100000|2022-04-13 03:05:00|87687.1|87637.1|87698.6|87648.6|87709.1|87659.1|87685|87635|896
1649819400000|2022-04-13 03:10:00|87698.9|87648.9|87695.8|87645.8|87704.1|87654.1|87689.3|87639.3|827
1649819700000|2022-04-13 03:15:00|87695.5|87645.5|87691.6|87641.6|87704.6|87654.6|87686.8|87636.8|841
1649820000000|2022-04-13 03:20:00|87692.3|87642.3|87689.9|87639.9|87697.2|87647.2|87682|87632|942
1649820300000|2022-04-13 03:25:00|87689.3|87639.3|87693.4|87643.4|87694|87644|87676.2|87626.2|1102
1649820600000|2022-04-13 03:30:00|87693.5|87643.5|87710.3|87660.3|87713.6|87663.6|87689.2|87639.2|1116
1649820900000|2022-04-13 03:35:00|87708|87658|87710.2|87660.2|87712.6|87662.6|87696.8|87646.8|759
1649821200000|2022-04-13 03:40:00|87710.1|87660.1|87708.3|87658.3|87751.5|87667|87703.3|87621.2|624
1649821500000|2022-04-13 03:45:00|87708|87658|87714.7|87664.7|87719.6|87669.6|87705.1|87655.1|628
1649821800000|2022-04-13 03:50:00|87714.6|87664.6|87710.4|87660.4|87756|87668.9|87705.4|87623.5|691
1649822100000|2022-04-13 03:55:00|87709.7|87659.7|87711.2|87661.2|87714.1|87664.1|87697.1|87647.1|818
1649822400000|2022-04-13 04:00:00|87711.5|87661.5|87727.1|87677.1|87753.3|87682.8|87703.8|87626.2|767
1649822700000|2022-04-13 04:05:00|87727.7|87677.7|87711.8|87661.8|87733.1|87683.1|87710.7|87660.7|719
1649823000000|2022-04-13 04:10:00|87713.2|87663.2|87726.4|87676.4|87734.2|87684.2|87711.9|87661.9|692
1649823300000|2022-04-13 04:15:00|87724.9|87674.9|87730.1|87680.1|87738.5|87688.5|87723|87673|528
1649823600000|2022-04-13 04:20:00|87730|87680|87728.7|87678.7|87734.4|87684.4|87722.5|87672.5|751
1649823900000|2022-04-13 04:25:00|87728.6|87678.6|87744.5|87694.5|87782.6|87702.6|87727.8|87656.4|693
1649824200000|2022-04-13 04:30:00|87744.4|87694.4|87760.6|87710.6|87761.2|87711.2|87740.2|87690.2|795
1649824500000|2022-04-13 04:35:00|87759.1|87709.1|87768.4|87718.4|87776.8|87726.8|87758|87708|1057
1649824800000|2022-04-13 04:40:00|87768.5|87718.5|87747.6|87697.6|87776.9|87726.9|87746.4|87696.4|1269
1649825100000|2022-04-13 04:45:00|87746.9|87696.9|87749.7|87699.7|87758|87708|87745.7|87695.7|1315
1649825400000|2022-04-13 04:50:00|87750.7|87700.7|87780.5|87730.5|87784.6|87734.6|87741.2|87691.2|820
1649825700000|2022-04-13 04:55:00|87780.6|87730.6|87761.3|87711.3|87785.6|87735.6|87749.4|87699.4|1260
1649826000000|2022-04-13 05:00:00|87761.1|87711.1|87735.6|87685.6|87761.1|87711.1|87735.2|87685.2|828
1649826300000|2022-04-13 05:05:00|87735.8|87685.8|87765|87715|87776.3|87726.3|87667.4|87617.4|1039
1649826600000|2022-04-13 05:10:00|87764.8|87714.8|87741.5|87691.5|87771.6|87721.6|87677.5|87627.5|791
1649826900000|2022-04-13 05:15:00|87740.6|87690.6|87734|87684|87747.1|87697.1|87725.8|87675.8|688
1649827200000|2022-04-13 05:20:00|87733.5|87683.5|87739.1|87689.1|87751.3|87701.3|87730.7|87680.7|675
1649827500000|2022-04-13 05:25:00|87739|87689|87719.7|87669.7|87742.3|87692.3|87718.1|87668.1|670
1649827800000|2022-04-13 05:30:00|87719.8|87669.8|87721.4|87671.4|87737.2|87687.2|87714.6|87664.6|769
1649828100000|2022-04-13 05:35:00|87721.3|87671.3|87705.3|87655.3|87727.3|87677.3|87692.5|87642.5|880
1649828400000|2022-04-13 05:40:00|87705.1|87655.1|87702.4|87652.4|87740.4|87690.4|87629.3|87579.3|1598
1649828700000|2022-04-13 05:45:00|87702.8|87652.8|87687.8|87637.8|87706.1|87656.1|87684.4|87634.4|853
1649829000000|2022-04-13 05:50:00|87688.3|87638.3|87646.1|87596.1|87702.6|87652.6|87628.5|87578.5|1114
1649829300000|2022-04-13 05:55:00|87644.5|87594.5|87705.5|87655.5|87738.6|87670.7|87629.5|87579.5|1381
1649829600000|2022-04-13 06:00:00|87709.3|87659.3|87757.1|87707.1|87769.2|87719.2|87694.7|87644.7|1321
1649829900000|2022-04-13 06:05:00|87755.6|87705.6|87874|87824|87891.3|87841.3|87755.6|87705.6|1413
1649830200000|2022-04-13 06:10:00|87873.5|87823.5|87901.3|87851.3|87907|87857|87843.2|87793.2|1520
1649830500000|2022-04-13 06:15:00|87901.6|87851.6|87984.9|87934.9|87987.5|87937.5|87890.7|87840.7|1171
1649830800000|2022-04-13 06:20:00|87984.8|87934.8|88046.6|87996.6|88070.1|88020.1|87925.7|87875.7|1789
1649831100000|2022-04-13 06:25:00|88046.8|87996.8|88287.5|88237.5|88287.8|88237.8|88029.1|87979.1|1628
1649831400000|2022-04-13 06:30:00|88287.2|88237.2|88331.5|88281.5|88359.8|88309.8|88286|88236|1724
1649831700000|2022-04-13 06:35:00|88330.7|88280.7|88290.3|88240.3|88352.1|88302.1|88274|88224|1492
1649832000000|2022-04-13 06:40:00|88293|88243|88280.9|88230.9|88317|88267|88245.7|88197.5|1328
1649832300000|2022-04-13 06:45:00|88282.6|88232.6|88350.9|88300.9|88371.9|88325|88282|88232|1509
1649832600000|2022-04-13 06:50:00|88348|88298|88439.8|88414.8|88468.7|88433.8|88343.3|88297.6|1609
1649832900000|2022-04-13 06:55:00|88441.2|88416.2|88463.9|88438.9|88469.5|88442.6|88398|88364.8|1773
1649833200000|2022-04-13 07:00:00|88462.8|88437.8|88350.6|88325.6|88468.6|88437.8|88278|88239.4|1959
1649833500000|2022-04-13 07:05:00|88351.3|88326.3|88436|88411|88454.5|88420.4|88317.6|88292.6|1761
1649833800000|2022-04-13 07:10:00|88435.7|88410.7|88369|88344|88445.1|88420.1|88348.7|88309|1745
1649834100000|2022-04-13 07:15:00|88368.4|88343.4|88452.7|88427.7|88479.8|88439.2|88354.3|88316.4|1616
1649834400000|2022-04-13 07:20:00|88453.5|88428.5|88477.5|88427.5|88494.5|88457.8|88432.6|88393.2|1695
1649834700000|2022-04-13 07:25:00|88477.6|88427.6|88494.6|88469.6|88512.5|88482.3|88426.1|88389.8|1709
1649835000000|2022-04-13 07:30:00|88495.3|88470.3|88471.5|88446.5|88509.1|88475.5|88436.5|88399.6|1715
1649835300000|2022-04-13 07:35:00|88469.1|88444.1|88423.4|88398.4|88477.4|88444.1|88397.5|88355.7|1473
1649835600000|2022-04-13 07:40:00|88423.3|88398.3|88341.9|88316.9|88428.5|88403.5|88330.6|88302.2|1680
1649835900000|2022-04-13 07:45:00|88342.4|88317.4|88246.1|88221.1|88349.8|88319.7|88242.2|88207.2|1656
1649836200000|2022-04-13 07:50:00|88245.3|88220.3|88199.5|88174.5|88246.3|88221.3|88144.3|88099.3|1656
1649836500000|2022-04-13 07:55:00|88200.2|88175.2|88239|88214|88283.4|88247.3|88183.4|88155.7|1487
1649836800000|2022-04-13 08:00:00|88247.4|88197.4|88167.1|88117.1|88261.1|88220.1|88118.7|88074.3|1735
1649837100000|2022-04-13 08:05:00|88168.2|88118.2|88030.1|87980.1|88168.4|88130.3|88005.1|87966.8|1559
1649837400000|2022-04-13 08:10:00|88030.6|87980.6|88105.4|88080.4|88106.7|88081.7|88022.2|87979|1323
1649837700000|2022-04-13 08:15:00|88105.6|88080.6|88169.4|88144.4|88187.4|88162.4|88103|88078|1449
1649838000000|2022-04-13 08:20:00|88169|88144|88125.4|88100.4|88227.2|88202.2|88107.1|88082.1|1305
1649838300000|2022-04-13 08:25:00|88125.5|88100.5|88228.5|88203.5|88256.9|88231.9|88118.8|88093.8|1286
1649838600000|2022-04-13 08:30:00|88228.7|88203.7|88198.5|88173.5|88260.1|88228.1|88165.2|88140.2|1747
1649838900000|2022-04-13 08:35:00|88200|88175|88119.3|88094.3|88221.5|88186.8|88117.7|88080.2|1764
1649839200000|2022-04-13 08:40:00|88120.6|88095.6|88122|88097|88149.6|88112.6|88061.6|88031.5|1590
1649839500000|2022-04-13 08:45:00|88122.6|88097.6|88070.2|88045.2|88148.9|88111.6|88068.2|88029.2|1666
1649839800000|2022-04-13 08:50:00|88069.4|88044.4|88073.3|88048.3|88107.6|88075.2|88036.2|87998.6|1522
1649840100000|2022-04-13 08:55:00|88073.4|88048.4|88064.8|88039.8|88084.8|88052.4|88009.9|87974.9|1598
1649840400000|2022-04-13 09:00:00|88063.5|88038.5|88038.4|88013.4|88104.8|88068.2|88035.4|88000.2|1700
1649840700000|2022-04-13 09:05:00|88036.7|88011.7|88064.2|88039.2|88064.9|88039.9|88024.4|87999.4|1290
1649841000000|2022-04-13 09:10:00|88064.6|88039.6|88075.8|88050.8|88087|88050.9|88053.7|88028.7|1106
1649841300000|2022-04-13 09:15:00|88077|88052|88152.8|88127.8|88164.1|88139.1|88076.9|88051.9|1279
1649841600000|2022-04-13 09:20:00|88152.4|88127.4|88169.9|88144.9|88216.9|88184.3|88143.7|88118.7|1167
1649841900000|2022-04-13 09:25:00|88170.1|88145.1|88149.7|88124.7|88170.2|88145.2|88126.8|88099.5|1242
1649842200000|2022-04-13 09:30:00|88148.5|88123.5|88115.8|88090.8|88167.4|88138|88114.1|88076.8|1570
1649842500000|2022-04-13 09:35:00|88115.3|88090.3|88196.7|88171.7|88221.1|88182.3|88110.1|88074.9|1592
1649842800000|2022-04-13 09:40:00|88196.5|88171.5|88174.3|88149.3|88215.6|88183.8|88139.8|88101.9|1433
1649843100000|2022-04-13 09:45:00|88174.4|88149.4|88160|88135|88210.6|88179.7|88157.7|88122.6|1401
1649843400000|2022-04-13 09:50:00|88159.5|88134.5|88160.1|88135.1|88170.6|88145.6|88150.8|88119.7|1152
1649843700000|2022-04-13 09:55:00|88159.7|88134.7|88133.1|88108.1|88225|88188.5|88133.1|88095.9|1414
1649844000000|2022-04-13 10:00:00|88132.9|88107.9|88176|88151|88187.7|88153.1|88130.8|88095|1280
1649844300000|2022-04-13 10:05:00|88175.7|88150.7|88189.5|88164.5|88219.9|88182.8|88173.3|88136.1|1268
1649844600000|2022-04-13 10:10:00|88189.3|88164.3|88148.6|88098.6|88211.8|88174.1|88133.7|88098.6|1479
1649844900000|2022-04-13 10:15:00|88148.2|88098.2|88167.2|88142.2|88179.4|88142.4|88125.1|88083.9|1327
1649845200000|2022-04-13 10:20:00|88167.4|88142.4|88122.4|88097.4|88186.2|88152.2|88111.9|88073.2|1140
1649845500000|2022-04-13 10:25:00|88122|88097|88151.4|88126.4|88168.5|88136.8|88100.8|88069.1|1434
1649845800000|2022-04-13 10:30:00|88151.3|88126.3|88142.5|88117.5|88178|88145.6|88141.3|88105.4|1066
1649846100000|2022-04-13 10:35:00|88143.1|88118.1|88119.7|88094.7|88158.5|88125.7|88109.3|88079.9|1285
1649846400000|2022-04-13 10:40:00|88119.8|88094.8|88115.3|88090.3|88135.6|88095.6|88107.8|88076.1|919
1649846700000|2022-04-13 10:45:00|88116.3|88091.3|88126|88101|88151.8|88116.9|88104|88077.5|1253
1649847000000|2022-04-13 10:50:00|88126.1|88101.1|88103.9|88078.9|88141|88111.4|88094.9|88064|1239
1649847300000|2022-04-13 10:55:00|88103.6|88078.6|88231.9|88206.9|88234.4|88209.4|88102.5|88077.5|1373
1649847600000|2022-04-13 11:00:00|88232.2|88207.2|88199.2|88174.2|88270.4|88231.8|88179.9|88142.8|1364
1649847900000|2022-04-13 11:05:00|88198.6|88173.6|88167.2|88142.2|88199.7|88174.7|88149.2|88114.7|1313
1649848200000|2022-04-13 11:10:00|88166.9|88141.9|88146.5|88121.5|88168|88143|88117.5|88092.5|1235
1649848500000|2022-04-13 11:15:00|88146.7|88121.7|88147.2|88122.2|88154.5|88129.5|88124.5|88092.2|1191
1649848800000|2022-04-13 11:20:00|88147.4|88122.4|88108.7|88083.7|88149.4|88124.4|88090.9|88062.3|1369
1649849100000|2022-04-13 11:25:00|88107.5|88082.5|88091.5|88066.5|88127.9|88102.9|88089.6|88064.6|1525
1649849400000|2022-04-13 11:30:00|88092.1|88067.1|88135.3|88110.3|88151.8|88120.6|88076.4|88051.4|1540
1649849700000|2022-04-13 11:35:00|88135.1|88110.1|88171|88146|88185.5|88146.9|88102.1|88077.1|1529
1649850000000|2022-04-13 11:40:00|88169.4|88144.4|88217.2|88167.2|88218.2|88171.5|88155.2|88118.5|1392
1649850300000|2022-04-13 11:45:00|88215.7|88165.7|88205|88155|88233|88197.6|88188.9|88138.9|1254
1649850600000|2022-04-13 11:50:00|88205.7|88155.7|88231.8|88206.8|88267.6|88234.5|88193|88155.1|1553
1649850900000|2022-04-13 11:55:00|88231.2|88206.2|88359.8|88334.8|88419.6|88383.4|88218.8|88187.9|1931
1649851200000|2022-04-13 12:00:00|88359|88334|88398.5|88373.5|88411.6|88376.7|88304.6|88279.6|1814
1649851500000|2022-04-13 12:05:00|88402.7|88377.7|88404.8|88379.8|88441.7|88405.3|88388.9|88352.4|1551
1649851800000|2022-04-13 12:10:00|88404.9|88379.9|88400|88375|88423.7|88388|88373.9|88348.9|1677
1649852100000|2022-04-13 12:15:00|88402.6|88377.6|88447.2|88422.2|88456.1|88422.2|88392.6|88354.9|1549
1649852400000|2022-04-13 12:20:00|88448.2|88423.2|88528.7|88503.7|88534.6|88509.6|88447.8|88421.1|1837
1649852700000|2022-04-13 12:25:00|88529.4|88504.4|88731.9|88531.9|88737.2|88565.1|88520|88478.2|1618
1649853000000|2022-04-13 12:30:00|88741|88541|88526.5|88476.5|88817.3|88617.3|88503.9|88459.8|1917
1649853300000|2022-04-13 12:35:00|88528.4|88478.4|88469|88444|88545.1|88505.1|88462.3|88427.7|1568
1649853600000|2022-04-13 12:40:00|88469.1|88444.1|88418.3|88393.3|88486.8|88448.4|88393.1|88357.1|1598
1649853900000|2022-04-13 12:45:00|88416.6|88391.6|88419.9|88369.9|88447.4|88408.8|88407|88365.4|1496
1649854200000|2022-04-13 12:50:00|88420|88370|88394.7|88344.7|88436.3|88386.3|88374.9|88340.8|1661
1649854500000|2022-04-13 12:55:00|88394.2|88344.2|88540.8|88515.8|88576.3|88533.5|88378.8|88341.8|1696
1649854800000|2022-04-13 13:00:00|88540.3|88515.3|88524.3|88499.3|88569.5|88538.4|88507.6|88464|1659
1649855100000|2022-04-13 13:05:00|88526.5|88501.5|88641.2|88616.2|88652.1|88617.9|88521.6|88496.6|1513
1649855400000|2022-04-13 13:10:00|88640.5|88615.5|88596.3|88571.3|88690.1|88654.8|88567.7|88535.6|1783
1649855700000|2022-04-13 13:15:00|88596.6|88571.6|88636|88611|88661.4|88615.9|88584.5|88552.4|1660
1649856000000|2022-04-13 13:20:00|88637|88612|88700.8|88650.8|88705.9|88670.2|88617.3|88583.8|1569
1649856300000|2022-04-13 13:25:00|88701|88651|88704.7|88654.7|88732.1|88686|88674|88631.7|1652
1649856600000|2022-04-13 13:30:00|88705|88655|88601.4|88551.4|88714.7|88667.5|88599.2|88549.2|1807
1649856900000|2022-04-13 13:35:00|88601.1|88551.1|88484.6|88434.6|88632.1|88586.2|88456.5|88417.3|1816
1649857200000|2022-04-13 13:40:00|88483.9|88433.9|88507|88457|88514.3|88475.4|88418.5|88384.5|1913
1649857500000|2022-04-13 13:45:00|88506.8|88456.8|88499.5|88474.5|88538.5|88498.5|88478.6|88439.9|1716
1649857800000|2022-04-13 13:50:00|88498.8|88473.8|88440.4|88415.4|88520.6|88482.9|88435.6|88400.4|1752
1649858100000|2022-04-13 13:55:00|88440.5|88415.5|88438.8|88413.8|88471.5|88434.1|88420.8|88385|1729
1649858400000|2022-04-13 14:00:00|88438.6|88413.6|88443.4|88393.4|88521.2|88479.4|88431.1|88386.9|1905
1649858700000|2022-04-13 14:05:00|88443.9|88393.9|88399.6|88374.6|88444|88394|88372.2|88329.9|1603
1649859000000|2022-04-13 14:10:00|88399.2|88374.2|88328.9|88303.9|88418.2|88378.5|88320.2|88270.2|1668
1649859300000|2022-04-13 14:15:00|88328.3|88303.3|88292.2|88242.2|88338.9|88303.3|88257.9|88219.5|1819
1649859600000|2022-04-13 14:20:00|88291.9|88241.9|88281.8|88256.8|88330.2|88290.4|88259.2|88218.2|1503
1649859900000|2022-04-13 14:25:00|88281.6|88256.6|88333.1|88283.1|88352.4|88304.2|88281.3|88252.2|1501
1649860200000|2022-04-13 14:30:00|88336.2|88286.2|88355.2|88330.2|88413.6|88363.6|88306.3|88270.6|1940
1649860500000|2022-04-13 14:35:00|88354.3|88329.3|88285.1|88260.1|88370|88332.3|88275.4|88248|1684
1649860800000|2022-04-13 14:40:00|88285.8|88260.8|88311.6|88261.6|88348.7|88308.4|88285.8|88257.5|1623
1649861100000|2022-04-13 14:45:00|88310.5|88260.5|88294.9|88269.9|88312|88278.8|88277.4|88242.6|1533
1649861400000|2022-04-13 14:50:00|88296.3|88271.3|88247.3|88222.3|88304.3|88273.5|88234.6|88198.2|1772
1649861700000|2022-04-13 14:55:00|88247.5|88222.5|88246.7|88221.7|88348.4|88313.6|88245.4|88212.3|1840
1649862000000|2022-04-13 15:00:00|88248.7|88223.7|88135.3|88085.3|88281.5|88250.2|88118.5|88076.6|1806
1649862300000|2022-04-13 15:05:00|88135.5|88085.5|88100.7|88050.7|88168.1|88119.3|88061.8|88022.7|1458
1649862600000|2022-04-13 15:10:00|88102.1|88052.1|88168.5|88143.5|88222.4|88173.3|88100.5|88050.5|1457
1649862900000|2022-04-13 15:15:00|88168.1|88143.1|88106.7|88081.7|88178.4|88143.1|88106|88071.2|1337
1649863200000|2022-04-13 15:20:00|88106.5|88081.5|88043.3|87993.3|88119.4|88087.8|88038.8|87993|1351
1649863500000|2022-04-13 15:25:00|88043.7|87993.7|87925.3|87875.3|88047.2|87999.4|87922.1|87872.1|1460
1649863800000|2022-04-13 15:30:00|87924|87874|87734.1|87684.1|87964.5|87923.7|87720.5|87634|1793
1649864100000|2022-04-13 15:35:00|87747.9|87697.9|87773.1|87723.1|87905.8|87805.9|87696.2|87616.3|1767
1649864400000|2022-04-13 15:40:00|87773.9|87723.9|87792.6|87742.6|87798.1|87748.1|87758.6|87708.6|1329
1649864700000|2022-04-13 15:45:00|87793|87743|87823.4|87798.4|87844.4|87798.6|87791|87741|1311
1649865000000|2022-04-13 15:50:00|87822.6|87797.6|87814.5|87764.5|87843.7|87807.2|87796.7|87760.9|1083
1649865300000|2022-04-13 15:55:00|87814.4|87764.4|87776.1|87751.1|87816.2|87775.8|87746.3|87712.5|1320
1649865600000|2022-04-13 16:00:00|87776.4|87751.4|87732.1|87707.1|87778.2|87751.4|87707.3|87673|1512
1649865900000|2022-04-13 16:05:00|87732|87707|87732.6|87682.6|87762.6|87712.6|87720|87680.8|1715
1649866200000|2022-04-13 16:10:00|87730.3|87680.3|87694.7|87644.7|87770.1|87684.7|87692.1|87611|1426
1649866500000|2022-04-13 16:15:00|87694.4|87644.4|87675.6|87625.6|87729.2|87663.2|87623.6|87529.2|1820
1649866800000|2022-04-13 16:20:00|87676.2|87626.2|87638.1|87588.1|87687.3|87637.3|87635.5|87587.5|1650
1649867100000|2022-04-13 16:25:00|87637.7|87587.7|87639.4|87589.4|87644.7|87594.7|87629.8|87579.8|1630
1649867400000|2022-04-13 16:30:00|87639.5|87589.5|87638.1|87588.1|87643.2|87593.2|87621.5|87571.5|1299
1649867700000|2022-04-13 16:35:00|87638.2|87588.2|87642.4|87592.4|87646.2|87604.3|87623.2|87583|1211
1649868000000|2022-04-13 16:40:00|87641.9|87591.9|87643.1|87593.1|87648.1|87598.1|87634.1|87584.1|1267
1649868300000|2022-04-13 16:45:00|87643.2|87593.2|87644.2|87594.2|87648|87598|87631.3|87581.3|1195
1649868600000|2022-04-13 16:50:00|87644.9|87594.9|87645.3|87595.3|87650.1|87600.1|87636.6|87586.6|1547
1649868900000|2022-04-13 16:55:00|87645.5|87595.5|87643.4|87618.4|87663.5|87627.1|87627.9|87590.2|1784
1649869200000|2022-04-13 17:00:00|87643.1|87618.1|87673.1|87623.1|87678.3|87638.4|87637.6|87603.7|2190
1649869500000|2022-04-13 17:05:00|87673.2|87623.2|87662|87637|87676.3|87639.2|87654.1|87616.5|2177
1649869800000|2022-04-13 17:10:00|87662.1|87637.1|87665.7|87615.7|87674.8|87640.4|87650.5|87611.7|1945
1649870100000|2022-04-13 17:15:00|87666|87616|87596.4|87546.4|87670.8|87620.8|87591.2|87541.2|1490
1649870400000|2022-04-13 17:20:00|87596.3|87546.3|87638.9|87588.9|87638.9|87588.9|87542.1|87492.1|1644
1649870700000|2022-04-13 17:25:00|87638.5|87588.5|87637.5|87587.5|87669.3|87619.3|87632.5|87582.5|1425
1649871000000|2022-04-13 17:30:00|87637.7|87587.7|87644.9|87594.9|87650.9|87603|87599.2|87555.5|1456
1649871300000|2022-04-13 17:35:00|87644.5|87594.5|87640.6|87615.6|87671.4|87634.2|87633.6|87592.6|1270
1649871600000|2022-04-13 17:40:00|87641|87616|87657|87632|87671.9|87634.2|87635.6|87597.4|1256
1649871900000|2022-04-13 17:45:00|87656.2|87631.2|87675.8|87625.8|87680.8|87645.7|87654.5|87619.5|1388
1649872200000|2022-04-13 17:50:00|87673.3|87623.3|87659|87609|87680.3|87650.1|87649|87604.7|1262
1649872500000|2022-04-13 17:55:00|87659.8|87609.8|87693.7|87668.7|87717.7|87673.8|87644.5|87608.1|1705
1649872800000|2022-04-13 18:00:00|87692.7|87667.7|87764.9|87714.9|87819.8|87769.8|87689|87653.1|1673
1649873100000|2022-04-13 18:05:00|87763.7|87713.7|87678.1|87628.1|87768|87718|87672.2|87622.2|1325
1649873400000|2022-04-13 18:10:00|87678.2|87628.2|87628.3|87578.3|87700.1|87650.1|87628.1|87578.1|1440
1649873700000|2022-04-13 18:15:00|87628.2|87578.2|87612.1|87562.1|87633.3|87588.3|87592.4|87551.6|1378
1649874000000|2022-04-13 18:20:00|87611.5|87561.5|87593.2|87543.2|87612.2|87562.2|87566.6|87517.5|1367
1649874300000|2022-04-13 18:25:00|87592.5|87542.5|87672.7|87622.7|87673.2|87623.2|87574.2|87524.2|1526
1649874600000|2022-04-13 18:30:00|87672.6|87622.6|87729.8|87679.8|87734.5|87684.5|87672.3|87622.3|1310
1649874900000|2022-04-13 18:35:00|87729.9|87679.9|87726.9|87676.9|87745.6|87695.6|87713|87663|1246
1649875200000|2022-04-13 18:40:00|87726.2|87676.2|87657.2|87607.2|87734.5|87695.6|87651.4|87601.4|1354
1649875500000|2022-04-13 18:45:00|87655.1|87605.1|87630.5|87580.5|87658.5|87608.5|87628.6|87578.6|1025
1649875800000|2022-04-13 18:50:00|87630.1|87580.1|87631.2|87581.2|87632.9|87582.9|87612.7|87562.7|1077
1649876100000|2022-04-13 18:55:00|87631.3|87581.3|87635.2|87585.2|87640.1|87598.7|87619.6|87569.6|1460
1649876400000|2022-04-13 19:00:00|87635.9|87585.9|87681.7|87631.7|87692.7|87642.7|87634.2|87584.2|1593
1649876700000|2022-04-13 19:05:00|87681.8|87631.8|87622.5|87572.5|87685.4|87635.4|87613.4|87563.4|1287
1649877000000|2022-04-13 19:10:00|87622.3|87572.3|87619.2|87569.2|87630|87580|87614.2|87564.2|1055
1649877300000|2022-04-13 19:15:00|87619.3|87569.3|87598.1|87548.1|87632|87592.1|87594.9|87544.9|1024
1649877600000|2022-04-13 19:20:00|87598.2|87548.2|87617.9|87567.9|87630.3|87580.3|87581|87531|964
1649877900000|2022-04-13 19:25:00|87618.2|87568.2|87606.3|87556.3|87623.1|87583.8|87599|87549.1|812
1649878200000|2022-04-13 19:30:00|87607.5|87557.5|87620.1|87570.1|87629.4|87579.4|87586.3|87536.3|930
1649878500000|2022-04-13 19:35:00|87620.3|87570.3|87627.6|87577.6|87634.2|87584.2|87601.2|87551.2|1149
1649878800000|2022-04-13 19:40:00|87627.4|87577.4|87637|87587|87640.1|87590.1|87612.1|87562.1|1141
1649879100000|2022-04-13 19:45:00|87637.4|87587.4|87610.5|87560.5|87642.5|87592.5|87609.6|87559.6|1264
1649879400000|2022-04-13 19:50:00|87610.4|87560.4|87614.7|87564.7|87622.9|87572.9|87604.6|87554.6|1240
1649879700000|2022-04-13 19:55:00|87614.3|87564.3|87593.2|87543.2|87617.3|87567.3|87557.4|87507.4|1353
1649880000000|2022-04-13 20:00:00|87593.1|87543.1|87592.2|87542.2|87598.3|87548.3|87583.4|87533.4|1016
1649880300000|2022-04-13 20:05:00|87592.8|87542.8|87591|87541|87595.2|87545.2|87588.4|87538.4|1044
1649880600000|2022-04-13 20:10:00|87590.9|87540.9|87588.8|87538.8|87592.2|87542.2|87586.8|87536.8|1483
1649880900000|2022-04-13 20:15:00|87589|87539|87607.4|87557.4|87612|87562|87587.5|87537.5|1414
1649881200000|2022-04-13 20:20:00|87613.4|87563.4|87600.1|87550.1|87613.4|87563.4|87592.3|87542.3|728
1649881500000|2022-04-13 20:25:00|87599.7|87549.7|87597|87547|87610.2|87562.2|87580.5|87532.5|901
1649881800000|2022-04-13 20:30:00|87595.8|87545.8|87585.9|87535.9|87607.7|87557.7|87572.2|87522.2|1515
1649882100000|2022-04-13 20:35:00|87585.7|87535.7|87590.9|87540.9|87608.3|87558.3|87574.5|87524.5|1861
1649882400000|2022-04-13 20:40:00|87590.8|87540.8|87550|87500|87595.6|87558.4|87539.9|87489.9|905
1649882700000|2022-04-13 20:45:00|87549|87499|87553.2|87503.2|87557.6|87507.6|87544.4|87494.4|420
1649883000000|2022-04-13 20:50:00|87552.9|87502.9|87559.3|87509.3|87577.2|87527.2|87551|87501|481
1649883300000|2022-04-13 20:55:00|87558.8|87508.8|87586.3|87386.3|87671.1|87517.6|87539|87377.1|784
1649883600000|2022-04-13 21:00:00|87603.2|87403.2|87683.4|87483.4|87699.7|87499.7|87598.1|87398.1|82
1649883900000|2022-04-13 21:05:00|87683.3|87483.3|87595|87395|87772.6|87572.6|87584.8|87384.8|135
1649884200000|2022-04-13 21:10:00|87506.9|87306.9|87578.3|87378.3|87626.1|87426.1|87493.8|87293.8|373
1649884500000|2022-04-13 21:15:00|87576.4|87376.4|87566.3|87366.3|87597.3|87397.3|87534.1|87334.1|355
1649884800000|2022-04-13 21:20:00|87561.7|87361.7|87569.5|87369.5|87584.5|87384.5|87523.6|87323.6|163
1649885100000|2022-04-13 21:25:00|87564.8|87364.8|87556.1|87356.1|87601.4|87401.4|87531.5|87331.5|133
1649885400000|2022-04-13 21:30:00|87549.7|87349.7|87554.5|87354.5|87576.9|87376.9|87519|87319|286
1649885700000|2022-04-13 21:35:00|87553.8|87353.8|87542.8|87342.8|87573.8|87373.8|87540.2|87340.2|162
1649886000000|2022-04-13 21:40:00|87545.1|87345.1|87552.4|87352.4|87573.6|87373.6|87541.2|87341.2|162
1649886300000|2022-04-13 21:45:00|87553.2|87353.2|87555.7|87355.7|87583.3|87383.3|87515.2|87315.2|436
1649886600000|2022-04-13 21:50:00|87554.8|87354.8|87546|87346|87578.2|87378.2|87537.3|87337.3|301
1649886900000|2022-04-13 21:55:00|87545.6|87345.6|87569|87369|87595.3|87395.3|87512.4|87312.4|643
1649887200000|2022-04-13 22:00:00|87569.5|87369.5|87582.3|87387.7|87594|87420.3|87530.3|87330.3|542
1649887500000|2022-04-13 22:05:00|87576.9|87392.3|87569.5|87419|87599.4|87440.4|87549.7|87379.3|413
1649887800000|2022-04-13 22:10:00|87576.5|87414.3|87604.4|87409.6|87607.4|87488.8|87528.6|87399.9|444
1649888100000|2022-04-13 22:15:00|87603.6|87409.3|87583.1|87445.3|87607.5|87492.5|87540.8|87402.6|623
1649888400000|2022-04-13 22:20:00|87583.4|87445.5|87596.9|87437.9|87614.5|87495.5|87536.9|87411.4|393
1649888700000|2022-04-13 22:25:00|87596|87435.2|87576.3|87448.9|87613|87495.8|87536.7|87411.1|381
1649889000000|2022-04-13 22:30:00|87588.1|87439.2|87596.3|87448.6|87608.9|87499.6|87537|87413.6|424
1649889300000|2022-04-13 22:35:00|87592.5|87458.5|87551.5|87501.5|87605|87510|87542.6|87435.2|783
1649889600000|2022-04-13 22:40:00|87550.5|87500.5|87592.3|87459.4|87597.5|87507.5|87540.9|87443.6|617
1649889900000|2022-04-13 22:45:00|87591.1|87459.1|87548|87498|87598.8|87516.1|87540.7|87445.5|422
1649890200000|2022-04-13 22:50:00|87548.2|87498.2|87587.9|87454.4|87604.3|87512.5|87540|87440.5|338
1649890500000|2022-04-13 22:55:00|87585.1|87454.9|87558.1|87508.1|87604.4|87509.9|87542.4|87443.1|292
1649890800000|2022-04-13 23:00:00|87552.7|87502.7|87550|87500|87595.7|87508.4|87546.3|87456.8|782
1649891100000|2022-04-13 23:05:00|87549.6|87499.6|87533.3|87483.3|87552.8|87502.8|87531.2|87481.2|1084
1649891400000|2022-04-13 23:10:00|87533.1|87483.1|87535.1|87485.1|87537.8|87487.8|87527.5|87477.5|1384
1649891700000|2022-04-13 23:15:00|87534.7|87484.7|87524.5|87474.5|87539.3|87489.3|87514.4|87464.4|1407
1649892000000|2022-04-13 23:20:00|87525.4|87475.4|87492.4|87442.4|87528.9|87478.9|87486|87436|878
1649892300000|2022-04-13 23:25:00|87492.8|87442.8|87485.7|87435.7|87499.1|87449.1|87481.7|87431.7|984
1649892600000|2022-04-13 23:30:00|87486.3|87436.3|87495|87445|87500.1|87450.1|87485.3|87435.3|816
1649892900000|2022-04-13 23:35:00|87495.5|87445.5|87513.2|87463.2|87518.8|87468.8|87490.9|87440.9|823
1649893200000|2022-04-13 23:40:00|87512.8|87462.8|87515|87465|87524.3|87474.3|87508.4|87458.4|1103
1649893500000|2022-04-13 23:45:00|87514.9|87464.9|87507.6|87457.6|87521.9|87471.9|87504.2|87454.2|1009
1649893800000|2022-04-13 23:50:00|87507.9|87457.9|87506.2|87456.2|87515.2|87465.2|87501.3|87451.3|810
1649894100000|2022-04-13 23:55:00|87506.3|87456.3|87503.3|87453.3|87509.6|87459.6|87489|87439|974
1649894400000|2022-04-14 00:00:00|87503.2|87453.2|87450.9|87400.9|87503.2|87453.2|87375.6|87325.6|1944
1649894700000|2022-04-14 00:05:00|87451.4|87401.4|87495|87445|87495.7|87445.7|87451.4|87401.4|1142
1649895000000|2022-04-14 00:10:00|87494.5|87444.5|87489.8|87439.8|87505.3|87455.3|87482|87432|1302
1649895300000|2022-04-14 00:15:00|87489.9|87439.9|87499.3|87449.3|87502|87452|87484|87434|1023
1649895600000|2022-04-14 00:20:00|87499.2|87449.2|87501.8|87451.8|87503.7|87453.7|87489.2|87439.2|944
1649895900000|2022-04-14 00:25:00|87500|87450|87537.2|87487.2|87538|87488|87494.8|87444.8|1038
1649896200000|2022-04-14 00:30:00|87537.6|87487.6|87566.2|87516.2|87575.4|87525.4|87533.6|87483.6|1124
1649896500000|2022-04-14 00:35:00|87566.1|87516.1|87576|87526|87609.3|87559.3|87563|87513|961
1649896800000|2022-04-14 00:40:00|87576.2|87526.2|87607.6|87557.6|87608.1|87558.1|87567.4|87517.4|1054
1649897100000|2022-04-14 00:45:00|87608.4|87558.4|87592.1|87542.1|87609|87559|87574.8|87524.8|1128
1649897400000|2022-04-14 00:50:00|87594.5|87544.5|87533.4|87483.4|87608.9|87558.9|87523.5|87473.5|1093
1649897700000|2022-04-14 00:55:00|87533.9|87483.9|87552.5|87502.5|87571.2|87521.2|87522.8|87472.8|1469
1649898000000|2022-04-14 01:00:00|87552.2|87502.2|87525.8|87475.8|87588.6|87538.6|87525.8|87475.8|1634
1649898300000|2022-04-14 01:05:00|87525.5|87475.5|87520.5|87470.5|87553.2|87503.2|87503.6|87453.6|1469
1649898600000|2022-04-14 01:10:00|87520.4|87470.4|87518.1|87468.1|87525.8|87475.8|87496.5|87446.5|1412
1649898900000|2022-04-14 01:15:00|87518.2|87468.2|87479.9|87429.9|87525.1|87475.1|87471.8|87421.8|1643
1649899200000|2022-04-14 01:20:00|87479.2|87429.2|87464.6|87414.6|87497.4|87447.4|87460.3|87410.3|1522
1649899500000|2022-04-14 01:25:00|87464.7|87414.7|87446.1|87396.1|87464.7|87414.7|87433.1|87383.1|1556
1649899800000|2022-04-14 01:30:00|87446.2|87396.2|87448.8|87398.8|87458.4|87408.4|87436.4|87386.4|1775
1649900100000|2022-04-14 01:35:00|87448.6|87398.6|87513.6|87463.6|87513.6|87463.6|87433.6|87383.6|1317
1649900400000|2022-04-14 01:40:00|87512.9|87462.9|87456.1|87406.1|87520.2|87470.2|87454.9|87404.9|1456
1649900700000|2022-04-14 01:45:00|87456.6|87406.6|87421.3|87371.3|87461.6|87411.6|87415.3|87365.3|1799
1649901000000|2022-04-14 01:50:00|87420|87370|87398.6|87348.6|87424.1|87374.1|87384.6|87334.6|1552
1649901300000|2022-04-14 01:55:00|87398.4|87348.4|87405.7|87355.7|87412.8|87362.8|87348|87298|1424
1649901600000|2022-04-14 02:00:00|87405.3|87355.3|87426.6|87376.6|87427.3|87377.3|87402.3|87352.3|1541
1649901900000|2022-04-14 02:05:00|87427.9|87377.9|87367.5|87317.5|87429.8|87379.8|87357.9|87307.9|1929
1649902200000|2022-04-14 02:10:00|87366.8|87316.8|87407.5|87357.5|87408.1|87358.1|87354.3|87304.3|1877
1649902500000|2022-04-14 02:15:00|87407.8|87357.8|87379.6|87329.6|87410.3|87360.3|87375.8|87325.8|1825
1649902800000|2022-04-14 02:20:00|87379.7|87329.7|87407.8|87357.8|87411.2|87361.2|87376.5|87326.5|1698
1649903100000|2022-04-14 02:25:00|87407.9|87357.9|87383|87333|87412.4|87362.4|87375.9|87325.9|1477
1649903400000|2022-04-14 02:30:00|87383.7|87333.7|87371|87321|87389.8|87339.8|87364.5|87314.5|1135
1649903700000|2022-04-14 02:35:00|87370.7|87320.7|87352.9|87302.9|87373.4|87323.4|87342|87292|1323
1649904000000|2022-04-14 02:40:00|87353|87303|87366.7|87316.7|87368.2|87318.2|87333.9|87283.9|1898
1649904300000|2022-04-14 02:45:00|87366.5|87316.5|87359.7|87309.7|87368.9|87318.9|87340.8|87290.8|1349
1649904600000|2022-04-14 02:50:00|87359.6|87309.6|87364.6|87314.6|87376.2|87326.2|87343.3|87293.3|1151
1649904900000|2022-04-14 02:55:00|87365|87315|87391.4|87341.4|87400.4|87350.4|87364.5|87314.5|1342
1649905200000|2022-04-14 03:00:00|87391.5|87341.5|87379.2|87329.2|87392.2|87342.2|87355.3|87305.3|1368
1649905500000|2022-04-14 03:05:00|87379.4|87329.4|87379.1|87329.1|87389.4|87339.4|87372.3|87322.3|1060
1649905800000|2022-04-14 03:10:00|87378.9|87328.9|87379.4|87329.4|87391.4|87341.4|87365.4|87315.4|1066
1649906100000|2022-04-14 03:15:00|87379.3|87329.3|87344.9|87294.9|87380.2|87330.2|87335.6|87285.6|1174
1649906400000|2022-04-14 03:20:00|87344.7|87294.7|87339.7|87289.7|87354.4|87304.4|87337.7|87287.7|853
1649906700000|2022-04-14 03:25:00|87339.5|87289.5|87348.1|87298.1|87356.1|87306.1|87292.5|87242.5|1684
1649907000000|2022-04-14 03:30:00|87346.8|87296.8|87396.3|87346.3|87398.2|87348.2|87344.1|87294.1|1879
1649907300000|2022-04-14 03:35:00|87393.8|87343.8|87399.4|87349.4|87407.1|87357.1|87393.5|87343.5|1175
1649907600000|2022-04-14 03:40:00|87399.8|87349.8|87416|87366|87416.4|87366.4|87396.7|87346.7|834
1649907900000|2022-04-14 03:45:00|87416.3|87366.3|87416.6|87366.6|87428.2|87378.2|87411.2|87361.2|969
1649908200000|2022-04-14 03:50:00|87415.5|87365.5|87420.6|87370.6|87421.6|87371.6|87409.4|87359.4|961
1649908500000|2022-04-14 03:55:00|87420.2|87370.2|87401.2|87351.2|87421.2|87371.2|87391.2|87341.2|844
1649908800000|2022-04-14 04:00:00|87401.1|87351.1|87426|87376|87428.8|87378.8|87397.5|87347.5|907
1649909100000|2022-04-14 04:05:00|87426.1|87376.1|87429.5|87379.5|87430.7|87380.7|87420|87370|917
1649909400000|2022-04-14 04:10:00|87429.3|87379.3|87433|87383|87444.6|87394.6|87422.2|87372.2|843
1649909700000|2022-04-14 04:15:00|87432.2|87382.2|87416.6|87366.6|87437.2|87387.2|87411.7|87361.7|827
1649910000000|2022-04-14 04:20:00|87417|87367|87408.1|87358.1|87420.9|87370.9|87403|87353|910
1649910300000|2022-04-14 04:25:00|87408|87358|87389.3|87339.3|87417.9|87367.9|87385.7|87335.7|1083
1649910600000|2022-04-14 04:30:00|87389.5|87339.5|87395.1|87345.1|87409.7|87359.7|87386.5|87336.5|944
1649910900000|2022-04-14 04:35:00|87395.2|87345.2|87386.7|87336.7|87396|87346|87382.9|87332.9|681
1649911200000|2022-04-14 04:40:00|87385.7|87335.7|87395|87345|87398.6|87348.6|87384.8|87334.8|564
1649911500000|2022-04-14 04:45:00|87395.1|87345.1|87364.3|87314.3|87395.6|87345.6|87360.5|87310.5|773
1649911800000|2022-04-14 04:50:00|87364.2|87314.2|87361.9|87311.9|87364.2|87314.2|87351.3|87301.3|603
1649912100000|2022-04-14 04:55:00|87362.2|87312.2|87339|87289|87368.5|87318.5|87324|87274|758
1649912400000|2022-04-14 05:00:00|87339.1|87289.1|87361.4|87311.4|87369.6|87319.6|87331|87281|975
1649912700000|2022-04-14 05:05:00|87361.6|87311.6|87360.9|87310.9|87363.3|87313.3|87348.4|87298.4|588
1649913000000|2022-04-14 05:10:00|87359.9|87309.9|87296.8|87246.8|87362.8|87312.8|87294.7|87244.7|767
1649913300000|2022-04-14 05:15:00|87297.6|87247.6|87329.3|87279.3|87351|87301|87297.6|87247.6|883
1649913600000|2022-04-14 05:20:00|87329.9|87279.9|87325.4|87275.4|87332.2|87282.2|87311.2|87261.2|807
1649913900000|2022-04-14 05:25:00|87323.8|87273.8|87333.2|87283.2|87337.2|87287.2|87323.2|87273.2|688
1649914200000|2022-04-14 05:30:00|87335.9|87285.9|87354.9|87304.9|87355.3|87305.3|87324.4|87274.4|850
1649914500000|2022-04-14 05:35:00|87354.8|87304.8|87351.3|87301.3|87362.3|87312.3|87345.6|87295.6|992
1649914800000|2022-04-14 05:40:00|87350.5|87300.5|87372.3|87322.3|87384.3|87334.3|87336.6|87286.6|1162
1649915100000|2022-04-14 05:45:00|87372.1|87322.1|87349.9|87299.9|87373.5|87323.5|87343.8|87293.8|804
1649915400000|2022-04-14 05:50:00|87350.1|87300.1|87401.6|87351.6|87409.7|87359.7|87350.1|87300.1|949
1649915700000|2022-04-14 05:55:00|87400.8|87350.8|87355.4|87155.4|87413.5|87363.5|87215.1|87015.1|1315
1649916000000|2022-04-14 06:00:00|87359.1|87159.1|87279.4|87229.4|87378.3|87261.3|87272.4|87123.7|1348
1649916300000|2022-04-14 06:05:00|87279.5|87229.5|87287.6|87237.6|87339.3|87289.3|87262.7|87216.6|1233
1649916600000|2022-04-14 06:10:00|87287.9|87237.9|87282.3|87232.3|87309.1|87275.9|87250.3|87200.3|1404
1649916900000|2022-04-14 06:15:00|87281.1|87231.1|87279.5|87229.5|87285.9|87250.4|87215.4|87174.4|1111
1649917200000|2022-04-14 06:20:00|87279.4|87229.4|87345.9|87295.9|87371.3|87329.6|87265.5|87226.9|1267
1649917500000|2022-04-14 06:25:00|87344|87294|87293.4|87243.4|87344|87305|87237|87187|1154
1649917800000|2022-04-14 06:30:00|87294.3|87244.3|87261.3|87236.3|87308.6|87277.1|87255.2|87218.3|1122
1649918100000|2022-04-14 06:35:00|87261.2|87236.2|87235.2|87210.2|87275.1|87250.1|87226.3|87191.9|1110
1649918400000|2022-04-14 06:40:00|87234.6|87209.6|87284.2|87259.2|87292.4|87260.7|87234.6|87203.2|1149
1649918700000|2022-04-14 06:45:00|87284.4|87259.4|87296.2|87271.2|87326.9|87289.1|87276.7|87251.7|1029
1649919000000|2022-04-14 06:50:00|87295.9|87270.9|87308.7|87283.7|87310.7|87285.7|87268.1|87243.1|1087
1649919300000|2022-04-14 06:55:00|87309.2|87284.2|87287.4|87262.4|87331.8|87306.8|87286.1|87256.4|1222
1649919600000|2022-04-14 07:00:00|87285.8|87260.8|87382.1|87357.1|87395.8|87366.7|87278.3|87241|1633
1649919900000|2022-04-14 07:05:00|87381.6|87356.6|87473.7|87448.7|87475.6|87450.6|87380|87346|1450
1649920200000|2022-04-14 07:10:00|87474.3|87449.3|87452.5|87427.5|87495.8|87470.8|87449.8|87424.8|1292
1649920500000|2022-04-14 07:15:00|87451.4|87426.4|87417.2|87392.2|87546.2|87508|87405.7|87369.1|1617
1649920800000|2022-04-14 07:20:00|87416.4|87391.4|87450.4|87425.4|87455.9|87430.9|87399.5|87363.4|1621
1649921100000|2022-04-14 07:25:00|87450.2|87425.2|87495.9|87470.9|87530.7|87490.1|87444.6|87419.6|1413
1649921400000|2022-04-14 07:30:00|87495.8|87470.8|87564.9|87514.9|87633.5|87602.8|87491.4|87466.2|1768
1649921700000|2022-04-14 07:35:00|87565.2|87515.2|87544.2|87519.2|87579.6|87541.9|87530.8|87498|1557
1649922000000|2022-04-14 07:40:00|87544.1|87519.1|87614.1|87589.1|87633.3|87596|87529.7|87504.7|1461
1649922300000|2022-04-14 07:45:00|87613.3|87588.3|87609.1|87584.1|87664.6|87639.6|87594.6|87565.6|1560
1649922600000|2022-04-14 07:50:00|87608.5|87583.5|87641|87591|87678.8|87645.8|87606.1|87573.1|1527
1649922900000|2022-04-14 07:55:00|87630.9|87605.9|87630.1|87580.1|87682|87647|87613.7|87575|1552
1649923200000|2022-04-14 08:00:00|87630.3|87580.3|87629.9|87579.9|87655.5|87616.7|87584.9|87547.6|1625
1649923500000|2022-04-14 08:05:00|87616.2|87591.2|87558.3|87533.3|87639.2|87604|87558.3|87524.2|1558
1649923800000|2022-04-14 08:10:00|87558.8|87533.8|87509.2|87484.2|87560.4|87533.8|87465.1|87435.3|1281
1649924100000|2022-04-14 08:15:00|87509|87484|87525.1|87500.1|87537.8|87500.8|87463.6|87427.2|1159
1649924400000|2022-04-14 08:20:00|87525.2|87500.2|87517.2|87492.2|87559.8|87521|87514.7|87478.4|1065
1649924700000|2022-04-14 08:25:00|87518|87493|87565.1|87540.1|87615.2|87578.2|87518|87493|1465
1649925000000|2022-04-14 08:30:00|87564.9|87539.9|87618.6|87593.6|87636.7|87596.6|87554.6|87512.9|1342
1649925300000|2022-04-14 08:35:00|87619.5|87594.5|87585.1|87535.1|87655.5|87619.3|87570.8|87525.2|1246
1649925600000|2022-04-14 08:40:00|87586.2|87536.2|87547.2|87497.2|87595.7|87558.5|87522.9|87486.1|1697
1649925900000|2022-04-14 08:45:00|87535.2|87510.2|87511.2|87461.2|87549.6|87516.6|87467.4|87434|1226
1649926200000|2022-04-14 08:50:00|87511.3|87461.3|87522.3|87472.3|87530.8|87495.3|87496.9|87455.3|1048
1649926500000|2022-04-14 08:55:00|87508.6|87483.6|87515.4|87490.4|87525.2|87492.5|87498.7|87468.4|1105
1649926800000|2022-04-14 09:00:00|87516.1|87491.1|87532.7|87507.7|87547.6|87511.4|87509|87478.5|1182
1649927100000|2022-04-14 09:05:00|87533.6|87508.6|87508.7|87483.7|87547.5|87516|87508.2|87483.2|1206
1649927400000|2022-04-14 09:10:00|87509|87484|87440.7|87415.7|87527.7|87490.8|87424.3|87386.6|1157
1649927700000|2022-04-14 09:15:00|87439|87414|87483.7|87458.7|87486.1|87461.1|87430.5|87392.9|1317
1649928000000|2022-04-14 09:20:00|87483.6|87458.6|87482.7|87457.7|87494.1|87468.8|87463.7|87438.7|1223
1649928300000|2022-04-14 09:25:00|87482.9|87457.9|87451.8|87426.8|87507.7|87470.8|87449.7|87414.8|1238
1649928600000|2022-04-14 09:30:00|87450.1|87425.1|87429.7|87379.7|87477.8|87441.8|87396.7|87359.5|1235
1649928900000|2022-04-14 09:35:00|87428.8|87378.8|87441.9|87416.9|87466.2|87426.5|87409.6|87373.5|1068
1649929200000|2022-04-14 09:40:00|87441.4|87416.4|87514.4|87489.4|87549.3|87511.8|87441.4|87413.6|1311
1649929500000|2022-04-14 09:45:00|87514.9|87489.9|87527.1|87502.1|87532.1|87507.1|87504.5|87479.5|1083
1649929800000|2022-04-14 09:50:00|87524.9|87499.9|87541.9|87516.9|87617|87579.9|87524.9|87495.6|1850
1649930100000|2022-04-14 09:55:00|87541.2|87516.2|87459.2|87434.2|87551.1|87522.6|87453.3|87422.9|1549
1649930400000|2022-04-14 10:00:00|87459.3|87434.3|87423.3|87398.3|87476.6|87451.6|87416.9|87385.6|1459
1649930700000|2022-04-14 10:05:00|87423.5|87398.5|87443.5|87418.5|87457.8|87432.8|87420|87395|1238
1649931000000|2022-04-14 10:10:00|87442.7|87417.7|87457.5|87432.5|87476.6|87443.3|87437.8|87407.4|955
1649931300000|2022-04-14 10:15:00|87458.2|87433.2|87444.8|87419.8|87460.2|87435.2|87429.6|87399.1|1271
1649931600000|2022-04-14 10:20:00|87444.3|87419.3|87510.8|87485.8|87526.7|87490.3|87436.2|87411.2|1295
1649931900000|2022-04-14 10:25:00|87510.4|87485.4|87574.4|87524.4|87587.2|87553|87510|87481.2|1027
1649932200000|2022-04-14 10:30:00|87558.1|87533.1|87603.1|87578.1|87612.5|87583.6|87544.8|87509.1|1433
1649932500000|2022-04-14 10:35:00|87601.7|87576.7|87525.6|87500.6|87602|87577|87520.3|87493.6|1447
1649932800000|2022-04-14 10:40:00|87525.2|87500.2|87506.6|87481.6|87563.9|87533.3|87503|87466.5|1271
1649933100000|2022-04-14 10:45:00|87510.8|87485.8|87509.4|87484.4|87524.2|87499.2|87496.2|87471.2|1298
1649933400000|2022-04-14 10:50:00|87510.6|87485.6|87487.2|87462.2|87524.7|87494.2|87477.5|87452.5|1313
1649933700000|2022-04-14 10:55:00|87487.6|87462.6|87512.2|87487.2|87528|87503|87486.5|87461.5|1355
1649934000000|2022-04-14 11:00:00|87515.5|87490.5|87470.5|87445.5|87535|87510|87458.9|87433.9|1462
1649934300000|2022-04-14 11:05:00|87470.3|87445.3|87482.7|87457.7|87529.6|87504.6|87469.8|87444.8|1106
1649934600000|2022-04-14 11:10:00|87483.2|87458.2|87439.1|87414.1|87483.4|87458.4|87421.9|87381.1|1154
1649934900000|2022-04-14 11:15:00|87439.5|87414.5|87450.5|87425.5|87472.7|87438.5|87431.8|87396.9|1190
1649935200000|2022-04-14 11:20:00|87449.6|87424.6|87432|87382|87481.1|87442.7|87391.8|87353.9|1178
1649935500000|2022-04-14 11:25:00|87429.6|87379.6|87466.6|87441.6|87488.2|87449.8|87415.9|87377.4|1062
1649935800000|2022-04-14 11:30:00|87467.7|87442.7|87469.4|87444.4|87490.3|87465.3|87445.5|87411.2|1383
1649936100000|2022-04-14 11:35:00|87469.1|87444.1|87360.1|87335.1|87502.9|87466.9|87355.9|87318.6|1448
1649936400000|2022-04-14 11:40:00|87360.4|87335.4|87382.1|87332.1|87443.9|87363.2|87321|87280.5|1463
1649936700000|2022-04-14 11:45:00|87383.5|87333.5|87570|87520|87635.2|87585.2|87369.6|87280.3|2254
1649937000000|2022-04-14 11:50:00|87572.6|87522.6|87614.3|87564.3|87704.3|87659.6|87491.3|87447.6|2175
1649937300000|2022-04-14 11:55:00|87614.8|87564.8|87749.5|87699.5|87814.8|87778.7|87552.6|87512.7|2053
1649937600000|2022-04-14 12:00:00|87748.9|87698.9|87647.2|87622.2|87772.6|87733.9|87638.9|87604|1897
1649937900000|2022-04-14 12:05:00|87646.4|87621.4|87650|87625|87678.4|87642.1|87634.5|87608.1|1472
1649938200000|2022-04-14 12:10:00|87650.1|87625.1|87630.3|87605.3|87653.4|87627.8|87589|87562.2|1463
1649938500000|2022-04-14 12:15:00|87630.4|87605.4|87541.3|87516.3|87644.3|87613.6|87508.6|87471.6|1711
1649938800000|2022-04-14 12:20:00|87541.2|87516.2|87566.3|87516.3|87602.4|87565.3|87470.5|87435.8|1745
1649939100000|2022-04-14 12:25:00|87567.3|87517.3|87665.2|87615.2|87683.7|87643.7|87553.5|87516.4|1534
1649939400000|2022-04-14 12:30:00|87664.8|87614.8|87663.9|87613.9|87709.3|87672.1|87584.4|87496.2|2045
1649939700000|2022-04-14 12:35:00|87664.3|87614.3|87629.9|87579.9|87780.1|87730.1|87587.6|87540.1|2137
1649940000000|2022-04-14 12:40:00|87636.1|87586.1|87601.7|87551.7|87755.8|87717.7|87597.3|87547.3|2003
1649940300000|2022-04-14 12:45:00|87602.2|87552.2|87748.5|87698.5|87748.5|87704.1|87538.5|87488.5|2164
1649940600000|2022-04-14 12:50:00|87747.9|87697.9|87782.5|87732.5|87841|87791|87732.9|87687.4|2129
1649940900000|2022-04-14 12:55:00|87782.8|87732.8|87797.2|87747.2|87874.3|87824.3|87775.4|87725.4|2073
1649941200000|2022-04-14 13:00:00|87796.8|87746.8|87849.7|87799.7|87958.6|87920.1|87784.2|87740.1|2020
1649941500000|2022-04-14 13:05:00|87849.4|87799.4|87875|87825|87878.8|87839.4|87812.9|87773.3|1795
1649941800000|2022-04-14 13:10:00|87875.1|87825.1|87903.6|87878.6|87935.8|87896.9|87858.5|87817.2|1750
1649942100000|2022-04-14 13:15:00|87902.8|87877.8|87950.9|87925.9|87985.7|87948.9|87890.9|87853.9|1782
1649942400000|2022-04-14 13:20:00|87951|87926|87967.2|87917.2|88009.5|87959.6|87881.3|87844.4|1813
1649942700000|2022-04-14 13:25:00|87966.1|87916.1|87914.6|87889.6|87994.7|87958.3|87879.6|87841.1|1901
1649943000000|2022-04-14 13:30:00|87913.6|87888.6|87888.2|87838.2|87928.1|87890.1|87810.5|87772.7|1898
1649943300000|2022-04-14 13:35:00|87888.5|87838.5|87968.8|87918.8|88044.6|87994.6|87859.3|87824.2|2015
1649943600000|2022-04-14 13:40:00|87968.7|87918.7|88139.2|88089.2|88169.6|88127.2|87955.5|87915.7|2086
1649943900000|2022-04-14 13:45:00|88139.4|88089.4|88156.4|88131.4|88190.9|88147.8|88091|88053.3|2048
1649944200000|2022-04-14 13:50:00|88158.2|88133.2|88301.8|88276.8|88386.2|88349.9|88155.4|88119.8|2211
1649944500000|2022-04-14 13:55:00|88300.5|88275.5|88176.1|88126.1|88313|88288|88147|88105.1|2115
1649944800000|2022-04-14 14:00:00|88174.2|88124.2|88087.2|88062.2|88189.6|88152.8|88062.3|88025.1|2022
1649945100000|2022-04-14 14:05:00|88087.6|88062.6|88121.7|88071.7|88156.3|88120.2|88065.4|88033.6|1942
1649945400000|2022-04-14 14:10:00|88121|88071|88169.1|88144.1|88188.1|88150.7|88086.8|88056.7|1787
1649945700000|2022-04-14 14:15:00|88169.9|88144.9|88218.8|88193.8|88261|88216.6|88129.9|88100.7|1801
1649946000000|2022-04-14 14:20:00|88218.7|88193.7|88202.5|88152.5|88260.5|88221.9|88105.6|88062.7|1986
1649946300000|2022-04-14 14:25:00|88202.6|88152.6|88088.4|88038.4|88208.4|88167.5|88075.2|88033.1|2012
1649946600000|2022-04-14 14:30:00|88091.1|88041.1|88152.3|88127.3|88174.2|88137.7|88078.9|88037.6|1908
1649946900000|2022-04-14 14:35:00|88152.6|88127.6|88272.8|88222.8|88291|88241|88136.2|88098.4|1677
1649947200000|2022-04-14 14:40:00|88273.7|88223.7|88199.4|88174.4|88325|88276.2|88180.3|88145.8|1972
1649947500000|2022-04-14 14:45:00|88199.6|88174.6|88191.6|88166.6|88272.6|88232.3|88170|88135.5|1980
1649947800000|2022-04-14 14:50:00|88191.7|88166.7|88221.5|88196.5|88322.1|88285.9|88190.3|88165.3|2130
1649948100000|2022-04-14 14:55:00|88220.9|88195.9|88175.6|88150.6|88279.2|88244.1|88147.7|88117|2131
1649948400000|2022-04-14 15:00:00|88176.1|88151.1|88121.6|88096.6|88218.8|88193.8|88113.4|88087.6|1862
1649948700000|2022-04-14 15:05:00|88121.7|88096.7|88058.8|88008.8|88251.3|88201.3|88040|87990|1857
1649949000000|2022-04-14 15:10:00|88059.9|88009.9|88024.6|87974.6|88095.9|88046.7|87952.5|87887.5|2221
1649949300000|2022-04-14 15:15:00|88025.4|87975.4|88039.1|87989.1|88090.9|88040.9|87960.6|87895|2074
1649949600000|2022-04-14 15:20:00|88037.5|87987.5|88100|88050|88175.4|88128|88015.8|87965.8|2008
1649949900000|2022-04-14 15:25:00|88099.6|88049.6|88111.5|88061.5|88149.2|88099.2|88068.5|88012.3|1976
1649950200000|2022-04-14 15:30:00|88111.6|88061.6|88221.6|88171.6|88226.6|88176.6|88092.3|88011.7|1847
1649950500000|2022-04-14 15:35:00|88222.2|88172.2|88155.9|88105.9|88252.2|88214.5|88097.8|88055.9|1950
1649950800000|2022-04-14 15:40:00|88156.1|88106.1|88181.9|88131.9|88231.3|88192.1|88135.3|88085.3|1694
1649951100000|2022-04-14 15:45:00|88182.9|88132.9|88287.8|88237.8|88298|88248|88170.3|88120.3|1915
1649951400000|2022-04-14 15:50:00|88288.4|88238.4|88211.5|88161.5|88308.6|88238.4|88208.7|88144.6|1930
1649951700000|2022-04-14 15:55:00|88214.6|88164.6|88139.1|88089.1|88279.5|88229.5|88134.9|88084.9|2004
1649952000000|2022-04-14 16:00:00|88141.2|88091.2|88135.7|88085.7|88232.7|88144.8|88135.4|88064.2|2006
1649952300000|2022-04-14 16:05:00|88137.6|88087.6|87963|87913|88163.3|88103.1|87948.3|87806.3|1848
1649952600000|2022-04-14 16:10:00|87962.3|87912.3|88036.9|87864.6|88072.5|87986.8|87956.6|87842.4|2051
1649952900000|2022-04-14 16:15:00|88029.7|87883.1|87946.1|87896.1|88087.2|88006.2|87946.1|87842.8|1845
1649953200000|2022-04-14 16:20:00|87945.9|87895.9|87938.3|87799.8|88045.3|87961.6|87896.4|87779.5|1990
1649953500000|2022-04-14 16:25:00|87943.4|87801.5|87950.7|87900.7|87995.6|87916.2|87894.7|87784.4|1836
1649953800000|2022-04-14 16:30:00|87953.6|87903.6|88011|87961|88011.6|87961.6|87939.8|87830.2|1351
1649954100000|2022-04-14 16:35:00|88010.8|87960.8|88048.5|87998.5|88048.7|87998.7|87974.8|87924.8|1165
1649954400000|2022-04-14 16:40:00|88047.8|87997.8|88040.8|87990.8|88081.8|88031.8|88016.6|87927.9|1551
1649954700000|2022-04-14 16:45:00|88041.5|87991.5|88029.7|87979.7|88084.9|88007.4|88010.4|87892.5|1531
1649955000000|2022-04-14 16:50:00|88030.1|87980.1|88023.4|87973.4|88089.3|87994.7|88009.9|87909.2|1443
1649955300000|2022-04-14 16:55:00|88023.8|87973.8|88046.5|87996.5|88098.1|88017.3|88022.6|87912.4|1605
1649955600000|2022-04-14 17:00:00|88049.5|87999.5|88047.7|87997.7|88088.9|88013.7|88021.2|87929.7|1692
1649955900000|2022-04-14 17:05:00|88047.3|87997.3|88046.7|87996.7|88091.2|88015.5|88040.1|87953|1457
1649956200000|2022-04-14 17:10:00|88048.3|87998.3|88006.3|87956.3|88075.4|88005.9|87927.6|87849.3|1681
1649956500000|2022-04-14 17:15:00|88006.7|87956.7|87979.3|87929.3|88043|87993|87946.2|87896.2|1573
1649956800000|2022-04-14 17:20:00|87979.9|87929.9|87989|87939|88003.5|87953.5|87967.8|87917.8|1196
1649957100000|2022-04-14 17:25:00|87988.9|87938.9|87968.6|87918.6|88020.5|87960.8|87938.4|87848|1619
1649957400000|2022-04-14 17:30:00|87969|87919|87899.9|87849.9|88021.5|87919.4|87897.3|87775.4|1500
1649957700000|2022-04-14 17:35:00|87899.3|87849.3|87940.1|87890.1|87963.1|87907.5|87839.5|87789.5|1761
1649958000000|2022-04-14 17:40:00|87940.7|87890.7|87949.8|87899.8|88011.6|87923.5|87922.3|87812.3|1322
1649958300000|2022-04-14 17:45:00|87950.1|87900.1|87904.2|87854.2|87971.2|87900.7|87888.5|87777.1|1482
1649958600000|2022-04-14 17:50:00|87904.1|87854.1|87944.1|87894.1|87945.9|87895.9|87888.2|87799.7|1206
1649958900000|2022-04-14 17:55:00|87943.4|87893.4|87929|87879|87974.9|87893.5|87899.2|87796.9|1680
1649959200000|2022-04-14 18:00:00|87930|87880|87907.3|87777.8|87983.5|87896|87863.2|87777.8|1722
1649959500000|2022-04-14 18:05:00|87866.6|87816.6|87893.2|87843.2|87920.5|87848.4|87863.9|87776.5|1474
1649959800000|2022-04-14 18:10:00|87893.7|87843.7|87847.4|87797.4|87914.5|87855.7|87829.7|87733|1292
1649960100000|2022-04-14 18:15:00|87849.3|87799.3|87853.2|87803.2|87917|87809.5|87821.9|87722.5|1211
1649960400000|2022-04-14 18:20:00|87854.2|87804.2|87860.6|87810.6|87883.3|87817.1|87812.9|87743.8|1155
1649960700000|2022-04-14 18:25:00|87860.3|87810.3|87847.9|87797.9|87877.4|87827.4|87846.2|87796.2|894
1649961000000|2022-04-14 18:30:00|87847.4|87797.4|87824.8|87774.8|87863.6|87813.6|87805.8|87755.8|862
1649961300000|2022-04-14 18:35:00|87824.5|87774.5|87789.9|87739.9|87828.6|87778|87778.4|87693.5|916
1649961600000|2022-04-14 18:40:00|87789.5|87739.5|87749|87699|87820|87739.7|87742.2|87688.8|1157
1649961900000|2022-04-14 18:45:00|87750.2|87700.2|87766.7|87716.7|87793.2|87743.2|87750.2|87700.2|1200
1649962200000|2022-04-14 18:50:00|87766.2|87716.2|87790.1|87740.1|87804.2|87754.2|87761.5|87711.5|1156
1649962500000|2022-04-14 18:55:00|87789.5|87739.5|87834|87784|87867.9|87817.9|87780|87730|1631
1649962800000|2022-04-14 19:00:00|87836.2|87786.2|87782.3|87732.3|87838.9|87788.9|87776|87726|1202
1649963100000|2022-04-14 19:05:00|87782.9|87732.9|87790.9|87740.9|87830.3|87742.1|87758.2|87669.8|1230
1649963400000|2022-04-14 19:10:00|87790.8|87740.8|87776.1|87726.1|87829.5|87749.6|87768.9|87696.1|1010
1649963700000|2022-04-14 19:15:00|87776|87726|87777.2|87727.2|87814.5|87736.2|87765.8|87681.3|793
1649964000000|2022-04-14 19:20:00|87778.1|87728.1|87825.5|87775.5|87833.9|87783.9|87760.2|87685.3|903
1649964300000|2022-04-14 19:25:00|87825.6|87775.6|87839.2|87789.2|87843.8|87793.8|87815.3|87765.3|879
1649964600000|2022-04-14 19:30:00|87838.2|87788.2|87842.1|87792.1|87859.2|87809.2|87827.2|87777.2|694
1649964900000|2022-04-14 19:35:00|87842.4|87792.4|87852.5|87802.5|87857|87807|87836.6|87786.6|966
1649965200000|2022-04-14 19:40:00|87852.4|87802.4|87823.8|87773.8|87872.9|87822.9|87812.2|87762.2|1039
1649965500000|2022-04-14 19:45:00|87824.4|87774.4|87817.2|87767.2|87838.4|87788.4|87807.4|87757.4|1218
1649965800000|2022-04-14 19:50:00|87817.4|87767.4|87838.3|87788.3|87839.4|87789.4|87806.8|87756.8|1084
1649966100000|2022-04-14 19:55:00|87838.9|87788.9|87870.2|87820.2|87873.4|87823.4|87823.4|87773.4|743
1649966400000|2022-04-14 20:00:00|87876|87826|87871.6|87821.6|87911.9|87826|87834.7|87774.9|766
1649966700000|2022-04-14 20:05:00|87871.5|87821.5|87878.9|87828.9|87920|87845.7|87858.8|87782.8|370
1649967000000|2022-04-14 20:10:00|87879.4|87829.4|87877.8|87827.8|87895|87845|87858.6|87808.6|652
1649967300000|2022-04-14 20:15:00|87878|87828|87849.8|87799.8|87895.5|87845.5|87848.1|87798.1|524
1649967600000|2022-04-14 20:20:00|87850.5|87800.5|87842.7|87792.7|87899.8|87812.5|87813.4|87739.2|1047
1649967900000|2022-04-14 20:25:00|87846.6|87796.6|87847.6|87797.6|87919|87807.2|87838.7|87736.5|531
1649968200000|2022-04-14 20:30:00|87849.3|87799.3|87838.8|87788.8|87894.8|87809.9|87821.8|87759.2|518
1649968500000|2022-04-14 20:35:00|87839.1|87789.1|87846.1|87796.1|87884.8|87810|87829.5|87752.5|292
1649968800000|2022-04-14 20:40:00|87844.6|87794.6|87887.5|87746.6|87901.2|87801.1|87834|87729.2|242
1649969100000|2022-04-14 20:45:00|87836.5|87786.5|87821.1|87771.1|87892|87791.9|87816.3|87712.2|523
1649969400000|2022-04-14 20:50:00|87820.5|87770.5|87834.5|87784.5|87914.3|87803.7|87816.9|87720.5|379
1649969700000|2022-04-14 20:55:00|87834.1|87784.1|87931.8|87735.1|87944.2|87825.6|87834.1|87727.4|946
1649970000000|2022-04-14 21:00:00|87940.2|87740.2|87860.1|87660.1|87961.1|87761.1|87860.1|87660.1|64
1649970300000|2022-04-14 21:05:00|87862.6|87662.6|87867.7|87667.7|87890.4|87690.4|87861.9|87661.9|116
1649970600000|2022-04-14 21:10:00|87877.8|87677.8|87909.6|87709.6|87960.7|87760.7|87841.7|87641.7|226
1649970900000|2022-04-14 21:15:00|87909.4|87709.4|87900.9|87700.9|87911.9|87711.9|87860.2|87660.2|171
1649971200000|2022-04-14 21:20:00|87895.1|87695.1|87896.7|87696.7|87919.4|87719.4|87842.1|87642.1|148
1649971500000|2022-04-14 21:25:00|87905.7|87705.7|87886.9|87686.9|87941|87741|87846.7|87646.7|159
1649971800000|2022-04-14 21:30:00|87881.9|87681.9|87867.2|87667.2|87932|87732|87859.8|87659.8|307
1649972100000|2022-04-14 21:35:00|87887.4|87687.4|87888.4|87688.4|87915.6|87715.6|87871.4|87671.4|188
1649972400000|2022-04-14 21:40:00|87884.8|87684.8|87867.1|87667.1|87919.6|87719.6|87861.1|87661.1|243
1649972700000|2022-04-14 21:45:00|87869.3|87669.3|87876.8|87676.8|87917.9|87717.9|87857.4|87657.4|159
1649973000000|2022-04-14 21:50:00|87865.4|87665.4|87855.2|87655.2|87889.7|87689.7|87838.4|87638.4|138
1649973300000|2022-04-14 21:55:00|87890.3|87690.3|87892|87692|87916.2|87716.2|87845.4|87645.4|286
1649973600000|2022-04-14 22:00:00|87877.5|87677.5|87937.2|87737.2|87994.1|87794.1|87870.9|87670.9|484
1649973900000|2022-04-14 22:05:00|87939|87739|87964.3|87744.3|87968.3|87754.1|87909.3|87709.3|412
1649974200000|2022-04-14 22:10:00|87961|87741|87957.5|87737.5|87966|87746|87913.2|87693.2|251
1649974500000|2022-04-14 22:15:00|87965.3|87745.3|87939.7|87719.7|87969.1|87749.1|87884.5|87706.5|328
1649974800000|2022-04-14 22:20:00|87935.1|87715.1|87936.7|87716.7|87963.8|87743.8|87885.7|87696.1|330
1649975100000|2022-04-14 22:25:00|87937.3|87717.3|87961.7|87741.7|87972.4|87752.4|87882.8|87700.1|280
1649975400000|2022-04-14 22:30:00|87945.8|87725.8|87927.6|87707.6|87951.1|87731.1|87899.1|87699.7|697
1649975700000|2022-04-14 22:35:00|87929.3|87709.3|87940.5|87720.5|87959.9|87739.9|87878.6|87699.4|495
1649976000000|2022-04-14 22:40:00|87940.1|87720.1|87953|87733|87955.7|87735.7|87887.2|87706.2|403
1649976300000|2022-04-14 22:45:00|87953.8|87733.8|87946.4|87726.4|87960.3|87746.6|87895.6|87711.8|843
1649976600000|2022-04-14 22:50:00|87947.9|87727.9|87949.9|87729.9|87959.9|87740.1|87920.8|87700.8|972
1649976900000|2022-04-14 22:55:00|87949.8|87729.8|87952.1|87732.1|87961|87741|87926.8|87706.8|1685
1649977200000|2022-04-14 23:00:00|87952.3|87732.3|87934.6|87714.6|87952.3|87732.3|87916.4|87708.7|1073
1649977500000|2022-04-14 23:05:00|87936.9|87716.9|87940.5|87720.5|87946.6|87726.6|87912.2|87705.4|1107
1649977800000|2022-04-14 23:10:00|87940.6|87720.6|87945.4|87725.4|87952.5|87732.5|87927.4|87708.3|1167
1649978100000|2022-04-14 23:15:00|87945.5|87725.5|87953|87733|87958.4|87738.4|87929.2|87718.2|1178
1649978400000|2022-04-14 23:20:00|87952.8|87732.8|87999.8|87779.8|88001.1|87781.1|87928.3|87708.3|1291
1649978700000|2022-04-14 23:25:00|87997.8|87777.8|87991.3|87794.5|88023|87803|87949.4|87760.4|742
1649979000000|2022-04-14 23:30:00|87995.7|87796.4|88007.4|87791.7|88018|87803.1|87980|87781.5|615
1649979300000|2022-04-14 23:35:00|88005.4|87790.8|88011.7|87808.5|88036.3|87816.3|87988.8|87783.2|646
1649979600000|2022-04-14 23:40:00|88024.8|87804.8|88002.7|87782.7|88029.3|87816.4|87970.2|87768.3|585
1649979900000|2022-04-14 23:45:00|88002.3|87782.3|87979.4|87760|88010.8|87790.8|87963.1|87744.8|1347
1649980200000|2022-04-14 23:50:00|87981|87761|87999|87779|88010|87790|87963.4|87750.8|1568
1649980500000|2022-04-14 23:55:00|87997|87777|87970.9|87750.9|88006.8|87786.8|87960.1|87740.1|1849
1649980800000|2022-04-15 00:00:00|87970.2|87750.2|88023.8|87803.8|88027.5|87807.5|87959.6|87739.6|1695
1649981100000|2022-04-15 00:05:00|88026.3|87806.3|88021.3|87801.3|88027.3|87807.3|87994|87786.3|722
1649981400000|2022-04-15 00:10:00|88019.7|87799.7|88033.6|87813.6|88036.1|87816.1|87985.9|87781.2|477
1649981700000|2022-04-15 00:15:00|88033.1|87813.1|88031.3|87811.3|88044.1|87824.1|87988.6|87802.2|821
1649982000000|2022-04-15 00:20:00|88030.7|87810.7|88024.5|87814.8|88041.7|87821.7|88001.9|87799.1|828
1649982300000|2022-04-15 00:25:00|88024.4|87814.9|88036|87816|88045.5|87826.7|87986.5|87783.2|747
1649982600000|2022-04-15 00:30:00|88035.9|87818.3|88037.4|87825.1|88060|87854.2|87991.2|87809.1|796
1649982900000|2022-04-15 00:35:00|88041|87821|88023.2|87837.3|88044|87845.2|87999.4|87806.9|611
1649983200000|2022-04-15 00:40:00|88027.3|87831.2|88019.6|87821.3|88037.7|87851.8|87997|87812.1|542
1649983500000|2022-04-15 00:45:00|88020.5|87830.5|88003.1|87829.2|88039.4|87842.3|87993.4|87798.3|932
1649983800000|2022-04-15 00:50:00|88003|87829|88062.8|87853.1|88071.4|87862.3|88000.6|87810.1|1528
1649984100000|2022-04-15 00:55:00|88066.3|87846.3|88092.9|87872.9|88188.5|87968.5|87998.5|87833.7|2073
1649984400000|2022-04-15 01:00:00|88092.7|87872.7|88090.1|87887|88121.8|87909.1|88066.2|87846.2|1946
1649984700000|2022-04-15 01:05:00|88090.4|87889.9|88080.8|87907|88116.1|87926.6|88062.1|87877.3|1105
1649985000000|2022-04-15 01:10:00|88080.3|87907.7|88073.5|87853.5|88101.8|87947.5|88017.5|87844.1|1193
1649985300000|2022-04-15 01:15:00|88074.3|87854.3|88094.9|87881|88100.2|87896.2|88044.5|87844.7|1365
1649985600000|2022-04-15 01:20:00|88092.6|87883.4|88055.6|87883|88097.6|87896.3|88042.2|87849.8|1133
1649985900000|2022-04-15 01:25:00|88054|87883.5|88067.3|87859.4|88075.8|87887.5|88027|87852|839
1649986200000|2022-04-15 01:30:00|88067.7|87859.5|88028.8|87878.6|88071.9|87883.2|88022.2|87841|628
1649986500000|2022-04-15 01:35:00|88030.5|87880.4|88038.2|87873.8|88061.4|87919.4|87980|87843.8|492
1649986800000|2022-04-15 01:40:00|88033.1|87873.5|88046.3|87880.3|88068.3|87915|87966.3|87839.9|643
1649987100000|2022-04-15 01:45:00|88046.4|87880.4|88039.5|87883.4|88069.1|87918.1|87979.6|87841.1|711
1649987400000|2022-04-15 01:50:00|88039.8|87878.1|87994|87837.1|88066.1|87913.4|87950.7|87816.4|1212
1649987700000|2022-04-15 01:55:00|87993.9|87837.7|87933.7|87764.4|88024.6|87884.6|87858.8|87738.5|1971
1649988000000|2022-04-15 02:00:00|87933.9|87764.7|87927.4|87780.6|87943|87826.8|87854.2|87730.8|1503
1649988300000|2022-04-15 02:05:00|87927.6|87780.5|87886.1|87816.1|87935.3|87829.6|87880.2|87769.9|1127
1649988600000|2022-04-15 02:10:00|87882.4|87812.4|87890.5|87820.5|87933.1|87822.7|87880|87765.4|1092
1649988900000|2022-04-15 02:15:00|87889.7|87819.7|87993.5|87813.9|88034.6|87836.2|87884.8|87776.2|1558
1649989200000|2022-04-15 02:20:00|87993.4|87816.7|88024.3|87808.1|88025.9|87840.8|87985.8|87793.5|1099
1649989500000|2022-04-15 02:25:00|88023.4|87808.3|88002|87827.8|88027.4|87868|87938|87802.5|718
1649989800000|2022-04-15 02:30:00|88000.8|87821.3|88010.1|87839.9|88030.9|87839.9|87981.1|87796.5|921
1649990100000|2022-04-15 02:35:00|88009.4|87832.7|87998.3|87854|88032.8|87856.5|87992.4|87799|768
1649990400000|2022-04-15 02:40:00|87998.2|87854.2|88033.1|87833.1|88033.1|87856|87980.7|87809.9|682
1649990700000|2022-04-15 02:45:00|88034.5|87834.5|88012.5|87858.9|88036.5|87863.9|87992.7|87811.5|1519
1649991000000|2022-04-15 02:50:00|88012.7|87859.5|88010.5|87852.5|88046.3|87867.5|87971.7|87808.7|1479
1649991300000|2022-04-15 02:55:00|88010.6|87852.6|88150.8|87961.6|88155.6|87966.1|87997.1|87829.5|1689
1649991600000|2022-04-15 03:00:00|88152.1|87961|88117.5|87920.9|88168.4|87964.6|88080.8|87872.5|1883
1649991900000|2022-04-15 03:05:00|88137.7|87930.9|88130.8|87910.8|88150.5|87938.7|88105.3|87887.9|1832
1649992200000|2022-04-15 03:10:00|88130.4|87910.4|88127.2|87929.6|88151.7|87938.2|88100.9|87894.3|1554
1649992500000|2022-04-15 03:15:00|88125.4|87929.8|88121.5|87901.5|88147.6|87936.5|88106.2|87888.1|1725
1649992800000|2022-04-15 03:20:00|88122.1|87902.1|88135.1|87915.1|88146.4|87939.9|88111.2|87900.4|1687
1649993100000|2022-04-15 03:25:00|88136|87916|88134.6|87928.3|88151.2|87946.4|88109.8|87903.2|1179
1649993400000|2022-04-15 03:30:00|88133|87931.6|88132.9|87937.3|88150|87947.4|88108|87919.5|865
1649993700000|2022-04-15 03:35:00|88133.1|87937.2|88117.7|87950.8|88157.1|87957.9|88107.9|87921.8|1213
1649994000000|2022-04-15 03:40:00|88117.6|87950.6|88112.9|87934|88135.4|87954.8|88088.9|87919|871
1649994300000|2022-04-15 03:45:00|88111.7|87936.6|88111.9|87934.8|88136.6|87945.4|88082.7|87916.9|845
1649994600000|2022-04-15 03:50:00|88111.3|87937.7|88120.2|87930.9|88122.4|87945.8|88089|87928.2|1157
1649994900000|2022-04-15 03:55:00|88120.1|87930.7|88109.7|87909.7|88126.3|87938.8|88081.8|87894.3|1825
1649995200000|2022-04-15 04:00:00|88111.9|87911.9|88093.5|87917.3|88115.5|87923.3|88070.6|87878.3|1424
1649995500000|2022-04-15 04:05:00|88094.8|87916.4|88083.5|87913.9|88103.7|87924.4|88058.3|87903.6|758
1649995800000|2022-04-15 04:10:00|88080.7|87913.7|88091.6|87915.4|88097.8|87928.7|88053.5|87903.5|623
1649996100000|2022-04-15 04:15:00|88093.1|87912.9|88107.7|87919.4|88112.2|87934.7|88062.2|87899.4|821
1649996400000|2022-04-15 04:20:00|88102|87916.5|88098.8|87930.7|88107.4|87932.3|88069|87900.6|697
1649996700000|2022-04-15 04:25:00|88099.9|87931.5|88093.2|87933|88125|87941.2|88075.2|87910.4|934
1649997000000|2022-04-15 04:30:00|88098.1|87927.5|88090.6|87924.5|88136.8|87941.2|88073.8|87911.3|688
1649997300000|2022-04-15 04:35:00|88088.7|87927|88104.5|87921.8|88122.5|87935.9|88071.2|87906.4|788
1649997600000|2022-04-15 04:40:00|88103.3|87920.6|88093.6|87919.4|88117.5|87934.2|88074.7|87908.5|707
1649997900000|2022-04-15 04:45:00|88090.2|87921|88089.4|87918|88126.1|87939.2|88064.8|87904.9|606
1649998200000|2022-04-15 04:50:00|88088.6|87917.5|88077.4|87901.6|88114.2|87945.2|88066.1|87892.9|623
1649998500000|2022-04-15 04:55:00|88077.9|87901.9|88075.7|87910.4|88098.5|87930.9|88057.4|87892.7|731
1649998800000|2022-04-15 05:00:00|88076.9|87911.7|88046.4|87907.8|88091.4|87981.6|88002|87901.6|880
1649999100000|2022-04-15 05:05:00|88046.1|87906.7|87997.8|87947.8|88053.2|87954.1|87984.9|87892.6|637
1649999400000|2022-04-15 05:10:00|87996|87946|87997.1|87947.1|88002.2|87952.2|87972.7|87922.7|470
1649999700000|2022-04-15 05:15:00|87997.4|87947.4|87988.8|87938.8|87998.6|87948.6|87980|87930|508
1650000000000|2022-04-15 05:20:00|87988.2|87938.2|87977.8|87927.8|87996.3|87946.3|87971.4|87921.4|427
1650000300000|2022-04-15 05:25:00|87978.7|87928.7|87981.2|87931.2|87987.6|87937.6|87977.3|87927.3|464
1650000600000|2022-04-15 05:30:00|87979.7|87929.7|87986.2|87936.2|87995.8|87945.8|87977.4|87927.4|600
1650000900000|2022-04-15 05:35:00|87986.1|87936.1|87982.3|87932.3|87990.6|87940.6|87979.6|87929.6|452
1650001200000|2022-04-15 05:40:00|87984|87934|87973|87923|87987|87937|87966.2|87916.2|818
1650001500000|2022-04-15 05:45:00|87974.4|87924.4|87974.4|87924.4|87979.6|87929.6|87962.4|87912.4|784
1650001800000|2022-04-15 05:50:00|87974.9|87924.9|87984.9|87934.9|88027.2|87942|87968|87893.1|636
1650002100000|2022-04-15 05:55:00|87984.6|87934.6|87991.9|87941.9|88050|87946.9|87978.4|87891.7|783
1650002400000|2022-04-15 06:00:00|87989.2|87939.2|87988.8|87938.8|88004.6|87954.6|87972.5|87923.3|605
1650002700000|2022-04-15 06:05:00|87992|87942|87992.5|87942.5|87995|87945|87977.1|87927.1|456
1650003000000|2022-04-15 06:10:00|87992.7|87942.7|87987.2|87937.2|87994.3|87951.6|87976.6|87931.2|537
1650003300000|2022-04-15 06:15:00|87989.9|87939.9|87987.8|87937.8|87998.9|87948.9|87981.4|87931.4|725
1650003600000|2022-04-15 06:20:00|87988.2|87938.2|88004.3|87954.3|88006.5|87956.5|87986.1|87936.1|535
1650003900000|2022-04-15 06:25:00|88003.8|87953.8|88001.3|87951.3|88011.3|87968.4|87991.9|87946.5|347
1650004200000|2022-04-15 06:30:00|88001.8|87951.8|87962.1|87912.1|88009.9|87959.9|87954.2|87904.2|463
1650004500000|2022-04-15 06:35:00|87964.5|87914.5|87968.9|87918.9|87973.9|87932.6|87957.6|87908.3|465
1650004800000|2022-04-15 06:40:00|87969.3|87919.3|87958.6|87908.6|87974.1|87924.1|87955.6|87905.6|419
1650005100000|2022-04-15 06:45:00|87958.4|87908.4|87959.3|87909.3|87968.3|87918.3|87949.1|87899.1|525
1650005400000|2022-04-15 06:50:00|87959.9|87909.9|87959.9|87909.9|87972.9|87922.9|87942.8|87892.8|566
1650005700000|2022-04-15 06:55:00|87960.9|87910.9|88002.8|87952.8|88054.7|87968|87949.6|87899.6|853
1650006000000|2022-04-15 07:00:00|88002.6|87952.6|87984.7|87934.7|88005.8|87955.8|87967.1|87917.1|1241
1650006300000|2022-04-15 07:05:00|87988.9|87938.9|87975.4|87925.4|87999.6|87949.6|87964.5|87914.5|1522
1650006600000|2022-04-15 07:10:00|87975|87925|87959.5|87909.5|87980.8|87930.8|87955.3|87905.3|649
1650006900000|2022-04-15 07:15:00|87959.3|87909.3|87958.7|87908.7|87978.8|87928.8|87953.6|87903.6|526
1650007200000|2022-04-15 07:20:00|87965.6|87915.6|87959.2|87909.2|87994.5|87919.8|87948.1|87869.5|737
1650007500000|2022-04-15 07:25:00|87960.1|87910.1|87951.3|87901.3|87969.7|87919.7|87949.5|87899.5|617
1650007800000|2022-04-15 07:30:00|87952.5|87902.5|87955|87905|87970.8|87920.8|87947.2|87897.2|907
1650008100000|2022-04-15 07:35:00|87954.7|87904.7|87962.8|87912.8|87968.9|87918.9|87950.6|87900.6|1345
1650008400000|2022-04-15 07:40:00|87962.3|87912.3|87956.7|87906.7|87965.9|87923.3|87941.2|87904.2|604
1650008700000|2022-04-15 07:45:00|87956.4|87906.4|87950.3|87900.3|87958.8|87916.1|87935.6|87885.6|1031
1650009000000|2022-04-15 07:50:00|87949.6|87899.6|87948.9|87898.9|87956.6|87908.7|87933.1|87894.6|407
1650009300000|2022-04-15 07:55:00|87948.8|87898.8|87915.2|87865.2|87957.4|87907.4|87906.8|87856.8|739
1650009600000|2022-04-15 08:00:00|87914.5|87864.5|87919.9|87869.9|87929.9|87879.9|87911.9|87861.9|818
1650009900000|2022-04-15 08:05:00|87917.7|87867.7|87900.9|87850.9|87928|87878|87895.5|87848|682
1650010200000|2022-04-15 08:10:00|87900.5|87850.5|87906.2|87856.2|87918|87868|87898.7|87848.7|493
1650010500000|2022-04-15 08:15:00|87906.4|87856.4|87905.1|87855.1|87911.8|87867.8|87889.7|87848.7|532
1650010800000|2022-04-15 08:20:00|87905.3|87855.3|87885.4|87835.4|87908.3|87866.4|87877|87827|529
1650011100000|2022-04-15 08:25:00|87886.1|87836.1|87937.3|87887.3|87945.1|87899.9|87883.8|87833.8|650
1650011400000|2022-04-15 08:30:00|87936.2|87886.2|87945.4|87895.4|87946.6|87901.7|87920.1|87878.5|489
1650011700000|2022-04-15 08:35:00|87945.8|87895.8|87927.7|87877.7|87948.7|87902|87917.2|87867.2|842
1650012000000|2022-04-15 08:40:00|87927.8|87877.8|87915.2|87865.2|87933.8|87883.8|87910|87860|781
1650012300000|2022-04-15 08:45:00|87912.6|87862.6|87894.3|87844.3|87916.2|87866.2|87889.7|87839.7|901
1650012600000|2022-04-15 08:50:00|87895.4|87845.4|87846.3|87796.3|87896.5|87846.5|87826.8|87776.8|1081
1650012900000|2022-04-15 08:55:00|87847.7|87797.7|87635.5|87585.5|87849.8|87799.8|87609.6|87559.6|1358
1650013200000|2022-04-15 09:00:00|87634.9|87584.9|87792.5|87742.5|87896.1|87811.5|87633.1|87583.1|1292
1650013500000|2022-04-15 09:05:00|87792.7|87742.7|87702|87652|87795.9|87745.7|87686.8|87602.3|1244
1650013800000|2022-04-15 09:10:00|87702.1|87652.1|87674|87624|87704.9|87654.9|87657.5|87616.4|630
1650014100000|2022-04-15 09:15:00|87673.7|87623.7|87679.5|87629.5|87694.9|87644.9|87662|87612|671
1650014400000|2022-04-15 09:20:00|87679.3|87629.3|87670.2|87620.2|87679.3|87633.6|87656.7|87609.1|472
1650014700000|2022-04-15 09:25:00|87670|87620|87673.6|87623.6|87676.8|87626.8|87663.7|87613.7|347
1650015000000|2022-04-15 09:30:00|87673.8|87623.8|87679.2|87629.2|87681.9|87631.9|87670|87620|340
1650015300000|2022-04-15 09:35:00|87677.4|87627.4|87677.4|87627.4|87684.4|87640.5|87665.3|87624.8|313
1650015600000|2022-04-15 09:40:00|87677.1|87627.1|87701.6|87651.6|87707.6|87657.6|87665.3|87625|553
1650015900000|2022-04-15 09:45:00|87701.7|87651.7|87697.9|87647.9|87708.7|87658.7|87687.1|87637.1|1198
1650016200000|2022-04-15 09:50:00|87697.3|87647.3|87708.9|87658.9|87712.2|87662.2|87684.2|87634.2|1505
1650016500000|2022-04-15 09:55:00|87707.2|87657.2|87714.5|87664.5|87740.9|87675.6|87675.1|87601.5|1371
1650016800000|2022-04-15 10:00:00|87715|87665|87716.2|87666.2|87732.4|87682.4|87692.4|87642.4|1521
1650017100000|2022-04-15 10:05:00|87715.9|87665.9|87815.7|87765.7|87915.8|87836.9|87689|87639|1965
1650017400000|2022-04-15 10:10:00|87815.6|87765.6|87791.6|87741.6|87816.8|87766.8|87786.3|87736.3|1942
1650017700000|2022-04-15 10:15:00|87791|87741|87789.9|87739.9|87820.2|87770.2|87783.4|87733.4|1699
1650018000000|2022-04-15 10:20:00|87790|87740|87800.9|87750.9|87812.2|87762.2|87785.3|87735.3|1353
1650018300000|2022-04-15 10:25:00|87801.5|87751.5|87796.5|87746.5|87805.4|87755.4|87787.5|87737.5|1976
1650018600000|2022-04-15 10:30:00|87796.3|87746.3|87805.5|87755.5|87818.9|87768.9|87789.5|87739.5|1169
1650018900000|2022-04-15 10:35:00|87805.2|87755.2|87810|87760|87814.8|87770.3|87793.5|87745.5|748
1650019200000|2022-04-15 10:40:00|87810.2|87760.2|87819.5|87769.5|87826.5|87776.5|87803.7|87753.7|718
1650019500000|2022-04-15 10:45:00|87819.4|87769.4|87845.2|87795.2|87849.5|87799.5|87818.8|87768.8|1073
1650019800000|2022-04-15 10:50:00|87845.4|87795.4|87852.3|87802.3|87854.1|87815.4|87834.9|87790.9|684
1650020100000|2022-04-15 10:55:00|87850.2|87800.2|87849.7|87799.7|87861.9|87811.9|87846.5|87796.5|592
1650020400000|2022-04-15 11:00:00|87848.8|87798.8|87855|87805|87863.1|87813.1|87846.4|87796.4|510
1650020700000|2022-04-15 11:05:00|87854.4|87804.4|87861.3|87811.3|87864.8|87816.6|87841.6|87798.4|360
1650021000000|2022-04-15 11:10:00|87859.9|87809.9|87851.7|87801.7|87861.8|87815.5|87839.9|87796.7|402
1650021300000|2022-04-15 11:15:00|87851.8|87801.8|87852.3|87802.3|87861.6|87811.6|87838.5|87788.5|806
1650021600000|2022-04-15 11:20:00|87852|87802|87833.7|87783.7|87856.9|87806.9|87831.5|87781.5|775
1650021900000|2022-04-15 11:25:00|87833.9|87783.9|87834.2|87784.2|87838.4|87788.4|87831.2|87781.2|353
1650022200000|2022-04-15 11:30:00|87834.8|87784.8|87834.7|87784.7|87850.4|87800.4|87829.6|87779.6|675
1650022500000|2022-04-15 11:35:00|87833.9|87783.9|87820.1|87770.1|87837.1|87787.1|87818.3|87768.3|363
1650022800000|2022-04-15 11:40:00|87820.3|87770.3|87813.4|87763.4|87825|87782.5|87807|87762.9|390
1650023100000|2022-04-15 11:45:00|87813.9|87763.9|87817.7|87767.7|87823.3|87773.3|87786.1|87736.1|1263
1650023400000|2022-04-15 11:50:00|87818|87768|87812.5|87762.5|87818.9|87768.9|87751.5|87701.5|1892
1650023700000|2022-04-15 11:55:00|87812.8|87762.8|87862.7|87812.7|87910.9|87817.3|87793.2|87711|1613
1650024000000|2022-04-15 12:00:00|87865.9|87815.9|87805.8|87755.8|87866.9|87816.9|87802.7|87752.7|1424
1650024300000|2022-04-15 12:05:00|87806.1|87756.1|87793|87743|87813.5|87763.5|87784.6|87734.6|1212
1650024600000|2022-04-15 12:10:00|87790.2|87740.2|87772.9|87722.9|87818.7|87755.1|87760.7|87689.4|1626
1650024900000|2022-04-15 12:15:00|87773.1|87723.1|87793.6|87743.6|87804.6|87754.6|87755.1|87715|559
1650025200000|2022-04-15 12:20:00|87795.6|87745.6|87744.8|87694.8|87804.1|87754.1|87730.7|87680.7|1160
1650025500000|2022-04-15 12:25:00|87744.3|87694.3|87742|87692|87751|87701|87735.8|87685.8|995
1650025800000|2022-04-15 12:30:00|87742.1|87692.1|87747.9|87697.9|87780.6|87711.8|87739.3|87654.4|634
1650026100000|2022-04-15 12:35:00|87748.5|87698.5|87860.5|87810.5|87897.8|87821.4|87746.9|87696.9|667
1650026400000|2022-04-15 12:40:00|87862.7|87812.7|88071.9|87940.4|88126.4|88000.9|87843|87763.7|1008
1650026700000|2022-04-15 12:45:00|88070.8|87940.2|87897.3|87847.3|88096.5|87991.1|87888.5|87803.4|924
1650027000000|2022-04-15 12:50:00|87896.7|87846.7|87897.6|87847.6|87909.6|87859.6|87893.6|87843.6|494
1650027300000|2022-04-15 12:55:00|87900.5|87850.5|87906.1|87856.1|87937.6|87862.2|87888.3|87808.5|573
1650027600000|2022-04-15 13:00:00|87905.4|87855.4|87914.7|87864.7|87959.3|87872.2|87898.6|87813.2|1188
1650027900000|2022-04-15 13:05:00|87912.3|87862.3|87924.3|87874.3|87930.2|87880.2|87905.6|87855.6|1609
1650028200000|2022-04-15 13:10:00|87922.1|87872.1|87932.5|87882.5|87963.2|87883|87911.3|87837.9|954
1650028500000|2022-04-15 13:15:00|87933.5|87883.5|87957.1|87907.1|88007.6|87914.8|87908.7|87823.7|930
1650028800000|2022-04-15 13:20:00|87957|87907|87954|87904|88004|87916.9|87925.3|87837.9|845
1650029100000|2022-04-15 13:25:00|87953.9|87903.9|87949.4|87899.4|87955.3|87905.3|87932.3|87882.3|465
1650029400000|2022-04-15 13:30:00|87946.6|87896.6|87949.8|87899.8|87964.8|87914.8|87943.5|87893.5|395
1650029700000|2022-04-15 13:35:00|87950.3|87900.3|87998.8|87859|88042.9|87937.4|87946.9|87842.3|808
1650030000000|2022-04-15 13:40:00|87995.6|87862.3|88021.6|87870.9|88031.7|87929.9|87956.3|87831.9|1249
1650030300000|2022-04-15 13:45:00|88022.6|87871.2|87999.6|87866.5|88037.4|87931.8|87961|87845.6|1010
1650030600000|2022-04-15 13:50:00|87999.2|87866.1|87968.6|87918.6|88008.5|87929.7|87955.2|87862|618
1650030900000|2022-04-15 13:55:00|87969.3|87919.3|87934.6|87884.6|87999.9|87925|87926.1|87846.7|717
1650031200000|2022-04-15 14:00:00|87934.5|87884.5|87967.3|87917.3|87986.2|87931.2|87934.5|87858.4|522
1650031500000|2022-04-15 14:05:00|87967|87917|87968.5|87918.5|87982.7|87932.7|87962.2|87912.2|435
1650031800000|2022-04-15 14:10:00|87976.2|87926.2|87970|87920|87987.2|87937.2|87967.3|87917.3|417
1650032100000|2022-04-15 14:15:00|87969.8|87919.8|87988.3|87938.3|87993.8|87943.8|87967.7|87917.7|421
1650032400000|2022-04-15 14:20:00|87984.8|87934.8|87980.4|87930.4|87988|87938|87973.7|87923.7|246
1650032700000|2022-04-15 14:25:00|87980.2|87930.2|87978.8|87928.8|87990.9|87940.9|87975.5|87925.5|255
1650033000000|2022-04-15 14:30:00|87979.1|87929.1|87966.6|87916.6|88003.1|87932.1|87953.5|87872.8|686
1650033300000|2022-04-15 14:35:00|87964.1|87914.1|87963.7|87913.7|88000.1|87928.2|87956.7|87872.9|1213
1650033600000|2022-04-15 14:40:00|87963.8|87913.8|87970.2|87920.2|88002.5|87936|87959.6|87865.8|1069
1650033900000|2022-04-15 14:45:00|87972|87922|87965.8|87915.8|87978|87928|87952.9|87902.9|827
1650034200000|2022-04-15 14:50:00|87965.9|87915.9|87981.1|87931.1|87994.7|87944.7|87962.1|87912.1|902
1650034500000|2022-04-15 14:55:00|87980.8|87930.8|88003.1|87953.1|88022.3|87969.6|87965.5|87893.4|1212
1650034800000|2022-04-15 15:00:00|88003.5|87953.5|88005.9|87955.9|88046.6|87975|87992.7|87921.5|528
1650035100000|2022-04-15 15:05:00|88005.8|87955.8|88156.1|87957.5|88165.7|87986.8|87998.3|87946.9|396
1650035400000|2022-04-15 15:10:00|88150.3|87964.5|88149.8|87986.9|88175|88045.5|88083.8|87952.9|1000
1650035700000|2022-04-15 15:15:00|88156.3|87976.2|88166.1|87966.1|88167.7|88055.3|88083.6|87964.3|609
1650036000000|2022-04-15 15:20:00|88167.5|87967.5|88098.5|88048.5|88197.2|88050.3|88091.9|87967.1|407
1650036300000|2022-04-15 15:25:00|88101.1|88051.1|88173.2|87973.2|88198.4|88059.7|88094.3|87964.8|286
1650036600000|2022-04-15 15:30:00|88172.4|87972.4|88168.6|87968.6|88197.4|88054.9|88102.5|87962.5|208
1650036900000|2022-04-15 15:35:00|88167.4|87967.4|88174.1|88034.9|88224.3|88100|88111.9|87964.6|731
1650037200000|2022-04-15 15:40:00|88182.5|88041.5|88206.9|88006.9|88212.1|88095.4|88113.9|87985.4|546
1650037500000|2022-04-15 15:45:00|88218.7|88037.3|88196.2|88010.5|88218.9|88045.3|88175|87976.9|714
1650037800000|2022-04-15 15:50:00|88196.1|88010.2|88188.3|87988.3|88211.8|88029.3|88148.5|87971.1|450
1650038100000|2022-04-15 15:55:00|88183.4|87988.5|88196.3|88014.7|88207.6|88043.3|88173.3|87987.1|1226
1650038400000|2022-04-15 16:00:00|88177.5|88012|88210.7|88018.1|88219|88088.4|88130.7|87980.7|334
1650038700000|2022-04-15 16:05:00|88200.5|88012.8|88192.1|87997|88209.1|88085.1|88133|87975|414
1650039000000|2022-04-15 16:10:00|88192.5|87997.5|88188.5|87988.5|88208.7|88048.4|88167.6|87967.6|468
1650039300000|2022-04-15 16:15:00|88189.9|87989.9|88176.1|88009.5|88207|88021.9|88165|87967.5|383
1650039600000|2022-04-15 16:20:00|88174.5|88015.6|88172.1|88012.7|88196.7|88022.3|88154.7|87954.7|353
1650039900000|2022-04-15 16:25:00|88175.5|88011|88162.6|88001.6|88198.2|88025.7|88135.8|87935.8|455
1650040200000|2022-04-15 16:30:00|88162.4|88003.2|88165.1|88014.6|88187.2|88022.9|88158.8|87958.8|589
1650040500000|2022-04-15 16:35:00|88160|88025.6|88176.2|87995.1|88189.7|88028.8|88135|87935|363
1650040800000|2022-04-15 16:40:00|88160|88009.2|88167|88008.2|88186|88030|88160|87966.1|426
1650041100000|2022-04-15 16:45:00|88178.9|88015.7|88192|88031.8|88198.7|88031.8|88158.7|87958.7|340
1650041400000|2022-04-15 16:50:00|88196.7|88031.3|88166.9|87966.9|88196.7|88031.3|88165.1|87965.1|397
1650041700000|2022-04-15 16:55:00|88168.6|87968.6|88177.2|87977.2|88186.1|88007.4|88153.1|87953.1|380
1650042000000|2022-04-15 17:00:00|88175.6|87975.6|88167.8|87967.8|88185.3|88021.9|88158.8|87958.8|472
1650042300000|2022-04-15 17:05:00|88172.7|87972.7|88177.4|87977.4|88189.2|88012.2|88156.9|87956.9|235
1650042600000|2022-04-15 17:10:00|88175.5|87975.5|88172.4|87972.4|88185.6|88012.2|88156.5|87956.5|312
1650042900000|2022-04-15 17:15:00|88172.5|87972.5|88158.4|87958.4|88179.5|88008.9|88145|87945|196
1650043200000|2022-04-15 17:20:00|88169.1|87969.1|88165.3|87965.3|88177.7|88008.9|88153.7|87953.7|323
1650043500000|2022-04-15 17:25:00|88162.2|87962.2|88164|87964|88176.2|87998.3|88155.5|87955.5|311
1650043800000|2022-04-15 17:30:00|88164.5|87964.5|88157.5|87957.5|88178|88007.5|88151.2|87951.2|203
1650044100000|2022-04-15 17:35:00|88162|87962|88159.1|87959.1|88174.4|87990.2|88147.1|87947.1|365
1650044400000|2022-04-15 17:40:00|88157.4|87957.4|88169.1|87969.1|88172.7|88009.9|88132.3|87932.3|440
1650044700000|2022-04-15 17:45:00|88168|87968|88140.3|87940.3|88170.8|88010|88118.5|87918.5|529
1650045000000|2022-04-15 17:50:00|88137.8|87937.8|88143|87943|88158.4|87964.3|88105.6|87905.6|383
1650045300000|2022-04-15 17:55:00|88125.8|87925.8|88136.1|87936.1|88170.9|87997|88116.9|87916.9|265
1650045600000|2022-04-15 18:00:00|88140|87940|88124|87924|88170.9|87997|88110.9|87910.9|310
1650045900000|2022-04-15 18:05:00|88128.8|87928.8|88141.2|87941.2|88155.1|87955.1|88111.5|87911.5|362
1650046200000|2022-04-15 18:10:00|88143.7|87943.7|88154.2|87954.2|88157.4|87959|88125.3|87925.3|400
1650046500000|2022-04-15 18:15:00|88151.9|87951.9|88145.7|87945.7|88156.5|87956.5|88127.6|87927.6|535
1650046800000|2022-04-15 18:20:00|88149.7|87949.7|88146.7|87946.7|88151.7|87957.8|88130.2|87936.3|197
1650047100000|2022-04-15 18:25:00|88146.2|87946.2|88133.5|87933.5|88148.3|87948.8|88117|87917|217
1650047400000|2022-04-15 18:30:00|88132.8|87932.8|88129.4|87929.4|88141.2|87949.1|88123.9|87923.9|228
1650047700000|2022-04-15 18:35:00|88136.9|87937.7|88121.1|87945|88136.9|87954.9|88113.4|87913.4|271
1650048000000|2022-04-15 18:40:00|88124.9|87942.8|88123.3|87923.3|88129.7|87948.6|88107.8|87907.8|370
1650048300000|2022-04-15 18:45:00|88122.5|87922.5|88138.2|87938.2|88141.6|87941.6|88112.1|87912.1|398
1650048600000|2022-04-15 18:50:00|88141.8|87941.8|88133.9|87933.9|88144.4|87944.4|88110.5|87910.5|340
1650048900000|2022-04-15 18:55:00|88130|87930|88144|87944|88161.6|87965.3|88122.6|87922.6|591
1650049200000|2022-04-15 19:00:00|88144.9|87944.9|88155.4|87955.4|88174.3|87974.3|88122.2|87922.2|417
1650049500000|2022-04-15 19:05:00|88155.6|87955.6|88166.9|87966.9|88186.3|87986.3|88135.3|87935.3|404
1650049800000|2022-04-15 19:10:00|88171.8|87971.8|88158.5|87958.5|88188.6|87988.6|88133.5|87933.5|481
1650050100000|2022-04-15 19:15:00|88157.4|87957.4|88155.1|87955.1|88167.9|87967.9|88132.1|87932.1|457
1650050400000|2022-04-15 19:20:00|88159.2|87959.2|88164.5|87964.5|88178.7|87978.7|88132.2|87932.2|342
1650050700000|2022-04-15 19:25:00|88165.9|87965.9|88163|87963|88206.2|88006.2|88140.1|87940.1|231
1650051000000|2022-04-15 19:30:00|88170.5|87970.5|88140.2|87940.2|88191.3|87991.3|88138.3|87938.3|260
1650051300000|2022-04-15 19:35:00|88144.6|87944.6|88133.5|87933.5|88152.1|87952.1|88115.4|87915.4|335
1650051600000|2022-04-15 19:40:00|88133.6|87933.6|88130.8|87930.8|88145|87945|88113.8|87913.8|440
1650051900000|2022-04-15 19:45:00|88134.4|87934.4|88137.6|87937.6|88141.8|87941.8|88114.6|87918.9|343
1650052200000|2022-04-15 19:50:00|88137.4|87937.4|88131.5|87931.5|88150.6|87950.6|88125.3|87925.3|383
1650052500000|2022-04-15 19:55:00|88131.4|87931.4|88133.6|87933.6|88147.5|87947.5|88122|87927.8|272
1650052800000|2022-04-15 20:00:00|88135.5|87935.5|88149.3|87949.3|88162.7|87962.7|88126.2|87926.2|244
1650053100000|2022-04-15 20:05:00|88147|87947|88133.4|87933.4|88169.6|87974|88121.8|87921.8|421
1650053400000|2022-04-15 20:10:00|88133.9|87933.9|88123|87923|88156|87956|88122.9|87922.9|242
1650053700000|2022-04-15 20:15:00|88123.9|87923.9|88133.3|87933.3|88140.1|87959.5|88110.2|87910.2|271
1650054000000|2022-04-15 20:20:00|88134.6|87934.6|88118.6|87918.6|88136.4|87949.7|88095.9|87895.9|322
1650054300000|2022-04-15 20:25:00|88118.7|87918.7|88123.8|87923.8|88149.1|87949.1|88114.6|87914.6|182
1650054600000|2022-04-15 20:30:00|88117.8|87917.8|88123.5|87923.5|88143.8|87943.8|88102.3|87902.3|289
1650054900000|2022-04-15 20:35:00|88121.7|87921.7|88127.1|87927.1|88138.4|87938.4|88111.5|87911.5|193
1650055200000|2022-04-15 20:40:00|88126.9|87926.9|88116|87916|88137.6|87937.6|88098.7|87898.7|116
1650055500000|2022-04-15 20:45:00|88115.9|87915.9|88110|87910|88134.8|87934.8|88090.8|87890.8|347
1650055800000|2022-04-15 20:50:00|88107.2|87907.2|88112.9|87912.9|88147.2|87947.2|88085.8|87885.8|293
1650056100000|2022-04-15 20:55:00|88113.4|87913.4|88076.1|87876.1|88146.4|87946.4|88076.1|87876.1|149
1650225600000|2022-04-17 20:00:00|88104.7|88034.7|88149.6|87950|88150.4|88034.7|88098.2|87950|5
1650226200000|2022-04-17 20:10:00|88137.1|87912.1|88137.1|87912.1|88137.1|87912.1|88137.1|87912.1|1
1650226500000|2022-04-17 20:15:00|88127.6|87909.3|88133.3|87933.7|88133.3|87936.1|88116.2|87909.3|6
1650226800000|2022-04-17 20:20:00|88086.9|88016.9|88089.3|88019.3|88089.3|88019.3|88086.9|88016.9|2
1650227100000|2022-04-17 20:25:00|88090.5|88020.5|88131.7|87933.7|88131.7|88020.9|88090.5|87933.7|3
1650227400000|2022-04-17 20:30:00|88134.1|87941.8|88062|87992|88134.1|87992|88059.2|87922.3|9
1650227700000|2022-04-17 20:35:00|88066.1|87996.1|88134.9|87950.8|88134.9|87996.1|88066.1|87939.4|3
1650228300000|2022-04-17 20:45:00|88132.5|87939.4|88134.1|87944.3|88134.1|87944.3|88132.5|87939.4|2
1650228900000|2022-04-17 20:55:00|88125.3|87917.3|88125.3|87917.3|88125.3|87917.3|88125.3|87917.3|1
1650229200000|2022-04-17 21:00:00|88125.2|87917.1|88120|87950.2|88132.5|87950.2|88107.5|87917.1|14
1650229500000|2022-04-17 21:05:00|88112.8|87924.7|88120|87950.2|88127.9|87950.2|88109.8|87921.8|11
1650229800000|2022-04-17 21:10:00|88284.2|88084.2|88175.9|87975.9|88284.2|88084.2|88104.1|87916.1|83
1650230100000|2022-04-17 21:15:00|88141.7|87941.7|88185.3|87985.3|88190.6|87990.6|88119|87919|131
1650230400000|2022-04-17 21:20:00|88185.4|87985.4|88126.4|87926.4|88185.4|87985.4|88052.4|87852.4|124
1650230700000|2022-04-17 21:25:00|88123.9|87923.9|88178.5|87978.5|88180.3|87980.3|88048.6|87848.6|57
1650231000000|2022-04-17 21:30:00|88160|87960|88102.5|87902.5|88160|87960|88090.5|87890.5|169
1650231300000|2022-04-17 21:35:00|88112.6|87912.6|88109|87934|88142.3|87942.3|88079.5|87879.5|122
1650231600000|2022-04-17 21:40:00|88118.4|87924.9|88108.5|87908.5|88131.1|87946.8|88095.9|87896.9|77
1650231900000|2022-04-17 21:45:00|88118.3|87918.3|88091|87942.8|88129.5|87946.8|88087.7|87891.2|76
1650232200000|2022-04-17 21:50:00|88116.5|87916.5|88116.8|87916.8|88116.8|87942.8|88091|87916.5|22
1650232500000|2022-04-17 21:55:00|88091|87942.8|88088.5|87888.5|88126.4|87942.8|88085.4|87888.5|64
1650232800000|2022-04-17 22:00:00|88095.1|87895.1|88094.4|87920.5|88160.2|87960.2|88078.6|87887.2|652
1650233100000|2022-04-17 22:05:00|88092.7|87920.6|88099.4|87922.3|88109.1|87987.3|88037.3|87882.5|491
1650233400000|2022-04-17 22:10:00|88099.7|87921.5|88079.2|87921.3|88118.2|87949.4|88063.5|87895|524
1650233700000|2022-04-17 22:15:00|88078.7|87922|88135.6|87935.6|88138|87979.5|88026.4|87897.1|860
1650234000000|2022-04-17 22:20:00|88136.2|87936.2|88132.6|87972.9|88151.5|88029.6|88068.3|87930.1|815
1650234300000|2022-04-17 22:25:00|88130.5|87974.6|88123.9|87923.9|88146.5|88020.7|88036.1|87916|724
1650234600000|2022-04-17 22:30:00|88125.3|87925.3|88083|87953.5|88128.2|88016.1|88035.5|87912.3|762
1650234900000|2022-04-17 22:35:00|88084.9|87950.3|88112.5|87953.5|88143.2|88023.3|88039.3|87929.4|493
1650235200000|2022-04-17 22:40:00|88124|87951|88118.5|87960.3|88147|88024.2|88057|87931|448
1650235500000|2022-04-17 22:45:00|88118.7|87960.4|88058.2|88008.2|88146.7|88022.1|88056.8|87932.1|656
1650235800000|2022-04-17 22:50:00|88058.5|88008.5|88063.4|88013.4|88133|88023.9|88041.1|87926.3|757
1650236100000|2022-04-17 22:55:00|88063.9|88013.9|88019.1|87969.1|88124|88020.1|88011.6|87913.7|681
1650236400000|2022-04-17 23:00:00|88020.8|87970.8|88035|87985|88105.4|88009.2|88020.8|87923.5|959
1650236700000|2022-04-17 23:05:00|88034.9|87984.9|88035.4|87985.4|88101.5|88001.5|88016.3|87917.4|958
1650237000000|2022-04-17 23:10:00|88035.5|87985.5|88027.4|87977.4|88070.6|87988.6|88020.4|87932.9|741
1650237300000|2022-04-17 23:15:00|88023.7|87973.7|88011.1|87961.1|88055.8|87975.8|87998.6|87930.1|904
1650237600000|2022-04-17 23:20:00|88010.8|87960.8|88025.1|87975.1|88076.1|87986.5|88006.2|87948.5|668
1650237900000|2022-04-17 23:25:00|88025.5|87975.5|87992.6|87942.6|88070.4|87990.6|87986.3|87936.3|1048
1650238200000|2022-04-17 23:30:00|87991.8|87941.8|87994.8|87944.8|88054.9|87960.1|87984.4|87902.3|705
1650238500000|2022-04-17 23:35:00|87995.5|87945.5|88013.2|87963.2|88015.6|87965.6|87994.8|87944.8|600
1650238800000|2022-04-17 23:40:00|88014.5|87964.5|88021.3|87971.3|88058.8|87974.2|87999.6|87922.2|762
1650239100000|2022-04-17 23:45:00|88022.9|87972.9|88052.2|88002.2|88064.2|88014.2|88018.6|87968.6|1101
1650239400000|2022-04-17 23:50:00|88052.1|88002.1|88058|88008|88059|88009|88040.2|87990.2|768
1650239700000|2022-04-17 23:55:00|88057.6|88007.6|88054.3|88004.3|88067.7|88017.7|88038.5|87988.5|1022
1650240000000|2022-04-18 00:00:00|88054.6|88004.6|88057.9|88007.9|88069.7|88019.7|88018.5|87968.5|1266
1650240300000|2022-04-18 00:05:00|88057.8|88007.8|88049|87999|88068.2|88018.2|88034.5|87984.5|1397
1650240600000|2022-04-18 00:10:00|88049.1|87999.1|88035.8|87985.8|88049.2|87999.2|88029.2|87979.2|973
1650240900000|2022-04-18 00:15:00|88036.1|87986.1|88095.2|88045.2|88131.5|88052.5|88033.6|87983.6|1517
1650241200000|2022-04-18 00:20:00|88096|88046|88088.4|88038.4|88122.9|88072.9|88085.9|88035.9|1224
1650241500000|2022-04-18 00:25:00|88087.7|88037.7|88108.2|88058.2|88122.2|88072.2|88079.5|88029.5|1180
1650241800000|2022-04-18 00:30:00|88104.3|88054.3|88113.7|88063.7|88115.9|88065.9|88096.7|88046.7|1061
1650242100000|2022-04-18 00:35:00|88112.9|88062.9|88130.9|88080.9|88133.2|88083.2|88101.8|88051.8|1096
1650242400000|2022-04-18 00:40:00|88131|88081|88169.5|88119.5|88194.3|88144.3|88120|88070|1520
1650242700000|2022-04-18 00:45:00|88169.7|88119.7|88153.6|88103.6|88177.9|88127.9|88148.7|88098.7|1270
1650243000000|2022-04-18 00:50:00|88154|88104|88149|88099|88196.3|88146.3|88148.3|88098.3|1488
1650243300000|2022-04-18 00:55:00|88146.7|88096.7|88122.2|88072.2|88149.2|88099.2|88108.7|88058.7|1434
1650243600000|2022-04-18 01:00:00|88121.7|88071.7|88162.8|88112.8|88165.5|88115.5|88117.8|88067.8|1189
1650243900000|2022-04-18 01:05:00|88162.5|88112.5|88144.2|88094.2|88167.6|88117.6|88141.6|88091.6|972
1650244200000|2022-04-18 01:10:00|88144|88094|88116.5|88066.5|88145.2|88095.2|88077.1|88027.1|1215
1650244500000|2022-04-18 01:15:00|88115.9|88065.9|88091.9|88041.9|88129.1|88079.1|88078.7|88028.7|994
1650244800000|2022-04-18 01:20:00|88092.3|88042.3|88052|88002|88156.7|88106.7|88049.4|87999.4|1655
1650245100000|2022-04-18 01:25:00|88054.5|88004.5|88038.6|87988.6|88080.5|88030.5|88030.9|87980.9|1752
1650245400000|2022-04-18 01:30:00|88036.4|87986.4|88052.7|88002.7|88067.6|88017.6|88027.3|87977.3|1370
1650245700000|2022-04-18 01:35:00|88052|88002|88069.7|88019.7|88073|88023|88051.9|88001.9|1006
1650246000000|2022-04-18 01:40:00|88069.5|88019.5|88059.2|88009.2|88076|88026|88050.5|88000.5|970
1650246300000|2022-04-18 01:45:00|88058.9|88008.9|88020|87970|88063.8|88013.8|88015.5|87965.5|1091
1650246600000|2022-04-18 01:50:00|88019.5|87969.5|88060.5|88010.5|88062.5|88012.5|88019.5|87969.5|1197
1650246900000|2022-04-18 01:55:00|88060.6|88010.6|88050.4|88000.4|88060.7|88010.7|88034|87984|1089
1650247200000|2022-04-18 02:00:00|88051.5|88001.5|88057.6|88007.6|88059.7|88009.7|88027.6|87977.6|1198
1650247500000|2022-04-18 02:05:00|88056.8|88006.8|88076.8|88026.8|88101.3|88051.3|88044.9|87994.9|1411
1650247800000|2022-04-18 02:10:00|88077|88027|88095|88045|88097.5|88047.5|88069.1|88019.1|1103
1650248100000|2022-04-18 02:15:00|88095.3|88045.3|88113.4|88063.4|88119.1|88069.1|88093.1|88043.1|1046
1650248400000|2022-04-18 02:20:00|88113|88063|88113.9|88063.9|88132.4|88082.4|88111.4|88061.4|1154
1650248700000|2022-04-18 02:25:00|88113.8|88063.8|88125.6|88075.6|88132.2|88082.2|88106.9|88056.9|1327
1650249000000|2022-04-18 02:30:00|88125.7|88075.7|88155.6|88105.6|88164|88114|88125.7|88075.7|1644
1650249300000|2022-04-18 02:35:00|88155.5|88105.5|88148.1|88098.1|88177.8|88127.8|88146.9|88096.9|1382
1650249600000|2022-04-18 02:40:00|88147.7|88097.7|88155.9|88105.9|88161.9|88111.9|88142.5|88092.5|1094
1650249900000|2022-04-18 02:45:00|88154.7|88104.7|88123.4|88073.4|88158.4|88108.4|88123.1|88073.1|1222
1650250200000|2022-04-18 02:50:00|88123.6|88073.6|88143.2|88093.2|88151.6|88101.6|88123.6|88073.6|937
1650250500000|2022-04-18 02:55:00|88144.5|88094.5|88126.2|88076.2|88153.5|88103.5|88107.1|88057.1|1284
1650250800000|2022-04-18 03:00:00|88125.3|88075.3|88104.8|88054.8|88134.1|88084.1|88101.2|88051.2|919
1650251100000|2022-04-18 03:05:00|88105.3|88055.3|88155.5|88105.5|88161.1|88111.1|88102.1|88052.1|840
1650251400000|2022-04-18 03:10:00|88155.6|88105.6|88157.8|88107.8|88177|88127|88145.9|88095.9|1007
1650251700000|2022-04-18 03:15:00|88157.9|88107.9|88173.2|88123.2|88176.4|88126.4|88138.2|88088.2|885
1650252000000|2022-04-18 03:20:00|88173.3|88123.3|88158.2|88108.2|88173.7|88123.7|88142.3|88092.3|808
1650252300000|2022-04-18 03:25:00|88158.8|88108.8|88160.9|88110.9|88166.1|88116.1|88151.5|88101.5|774
1650252600000|2022-04-18 03:30:00|88160.2|88110.2|88170|88120|88170.8|88120.8|88141.9|88091.9|918
1650252900000|2022-04-18 03:35:00|88170.8|88120.8|88180.3|88130.3|88187.7|88137.7|88160.2|88110.2|1013
1650253200000|2022-04-18 03:40:00|88180.8|88130.8|88187.8|88137.8|88188.1|88138.1|88166.2|88116.2|823
1650253500000|2022-04-18 03:45:00|88188.2|88138.2|88194.8|88144.8|88208.6|88158.6|88178.9|88128.9|816
1650253800000|2022-04-18 03:50:00|88194.9|88144.9|88187.7|88137.7|88197.8|88147.8|88177.5|88127.5|878
1650254100000|2022-04-18 03:55:00|88186.6|88136.6|88191|88141|88195.3|88145.3|88178.7|88128.7|811
1650254400000|2022-04-18 04:00:00|88191.1|88141.1|88182.5|88132.5|88202.7|88152.7|88176.4|88126.4|933
1650254700000|2022-04-18 04:05:00|88183.4|88133.4|88169.7|88119.7|88189.6|88139.6|88169.5|88119.5|935
1650255000000|2022-04-18 04:10:00|88170.5|88120.5|88167.9|88117.9|88188|88138|88166.4|88116.4|873
1650255300000|2022-04-18 04:15:00|88168|88118|88185.7|88135.7|88191.9|88141.9|88156.2|88106.2|1021
1650255600000|2022-04-18 04:20:00|88185.5|88135.5|88169.2|88119.2|88192.2|88142.2|88161.2|88111.2|816
1650255900000|2022-04-18 04:25:00|88169.3|88119.3|88183.6|88133.6|88197.4|88147.4|88169.1|88119.1|705
1650256200000|2022-04-18 04:30:00|88182.9|88132.9|88197.2|88147.2|88198.8|88148.8|88181.8|88131.8|724
1650256500000|2022-04-18 04:35:00|88196.3|88146.3|88212.5|88162.5|88230.4|88180.4|88196|88146|850
1650256800000|2022-04-18 04:40:00|88212.7|88162.7|88209.4|88159.4|88222.4|88172.4|88206.1|88156.1|323
1650257100000|2022-04-18 04:45:00|88208.7|88158.7|88216|88166|88217.2|88167.2|88206.6|88156.6|326
1650257400000|2022-04-18 04:50:00|88215.4|88165.4|88225.4|88175.4|88228.3|88178.3|88206.8|88156.8|381
1650257700000|2022-04-18 04:55:00|88223.3|88173.3|88197.1|88147.1|88224.6|88174.6|88179.4|88129.4|770
1650258000000|2022-04-18 05:00:00|88197.8|88147.8|88178.3|88128.3|88201.3|88151.3|88172|88122|638
1650258300000|2022-04-18 05:05:00|88177.9|88127.9|88176.5|88126.5|88183.6|88133.6|88160.7|88110.7|614
1650258600000|2022-04-18 05:10:00|88176.6|88126.6|88173.8|88123.8|88184.7|88134.7|88170.3|88120.3|604
1650258900000|2022-04-18 05:15:00|88173.4|88123.4|88188.8|88138.8|88192.1|88142.1|88172.5|88122.5|688
1650259200000|2022-04-18 05:20:00|88187.5|88137.5|88250.6|88200.6|88272.3|88222.3|88185.7|88135.7|713
1650259500000|2022-04-18 05:25:00|88250.8|88200.8|88257.1|88207.1|88269.9|88219.9|88250|88200|759
1650259800000|2022-04-18 05:30:00|88257.3|88207.3|88235.7|88185.7|88258.9|88208.9|88234.2|88184.2|747
1650260100000|2022-04-18 05:35:00|88235.4|88185.4|88241.3|88191.3|88250|88200|88232.1|88182.1|684
1650260400000|2022-04-18 05:40:00|88241.5|88191.5|88245|88195|88256.6|88206.6|88227.7|88177.7|628
1650260700000|2022-04-18 05:45:00|88245.6|88195.6|88253.7|88203.7|88259.3|88209.3|88241.6|88191.6|680
1650261000000|2022-04-18 05:50:00|88253.5|88203.5|88240.4|88190.4|88281.7|88231.7|88238.8|88188.8|905
1650261300000|2022-04-18 05:55:00|88241|88191|88233.2|88183.2|88254|88204|88228.5|88178.5|1021
1650261600000|2022-04-18 06:00:00|88234.3|88184.3|88197.5|88172.5|88244.7|88202.6|88197.1|88164.2|907
1650261900000|2022-04-18 06:05:00|88207.9|88157.9|88235|88185|88238.3|88199.8|88193.4|88156.4|749
1650262200000|2022-04-18 06:10:00|88235.3|88185.3|88212.7|88162.7|88241.6|88198.3|88187.4|88149.6|701
1650262500000|2022-04-18 06:15:00|88212.2|88162.2|88224.9|88174.9|88246.7|88208.4|88207.9|88161.5|834
1650262800000|2022-04-18 06:20:00|88224.3|88174.3|88208.4|88158.4|88231.1|88191.1|88190.9|88153.7|725
1650263100000|2022-04-18 06:25:00|88209.3|88159.3|88224.3|88174.3|88228.1|88190.7|88185.5|88147.6|553
1650263400000|2022-04-18 06:30:00|88224|88174|88216.9|88166.9|88239|88198.5|88196.6|88154.2|687
1650263700000|2022-04-18 06:35:00|88217.2|88167.2|88205.7|88155.7|88231.6|88186.5|88189.9|88150.8|620
1650264000000|2022-04-18 06:40:00|88207.6|88157.6|88243.5|88193.5|88249.6|88209.5|88193.1|88155|740
1650264300000|2022-04-18 06:45:00|88243.6|88193.6|88191.6|88141.6|88243.6|88199.4|88183.8|88139.6|685
1650264600000|2022-04-18 06:50:00|88194.2|88144.2|88193.3|88143.3|88197|88154.2|88152.6|88114.9|594
1650264900000|2022-04-18 06:55:00|88193.1|88143.1|88239.7|88189.7|88241.9|88199.5|88188.6|88139.8|943
1650265200000|2022-04-18 07:00:00|88239.8|88189.8|88176.5|88126.5|88240.9|88190.9|88173.1|88123.1|988
1650265500000|2022-04-18 07:05:00|88176.6|88126.6|88199.6|88149.6|88202.4|88155.4|88170|88126.3|744
1650265800000|2022-04-18 07:10:00|88199.7|88149.7|88167.7|88117.7|88199.9|88149.9|88161.3|88111.3|637
1650266100000|2022-04-18 07:15:00|88167.5|88117.5|88104.4|88054.4|88170.7|88121.4|88104|88054|861
1650266400000|2022-04-18 07:20:00|88104.6|88054.6|88117.7|88067.7|88129.8|88079.8|88102.5|88052.5|921
1650266700000|2022-04-18 07:25:00|88117.6|88067.6|88131.8|88081.8|88136.1|88089.6|88098.1|88056.7|896
1650267000000|2022-04-18 07:30:00|88131.9|88081.9|88212.5|88162.5|88218.6|88168.6|88131.9|88081.9|813
1650267300000|2022-04-18 07:35:00|88212.9|88162.9|88332.8|88282.8|88334.6|88296.5|88212.7|88162.7|769
1650267600000|2022-04-18 07:40:00|88332.9|88282.9|88353.5|88303.5|88366.3|88328.6|88323.7|88273.7|861
1650267900000|2022-04-18 07:45:00|88353.6|88303.6|88286.9|88236.9|88403.2|88359|88251.2|88201.2|1119
1650268200000|2022-04-18 07:50:00|88287.5|88237.5|88265.3|88215.3|88295.1|88245.1|88233.5|88183.5|916
1650268500000|2022-04-18 07:55:00|88267.8|88217.8|88288|88238|88294.2|88244.2|88249.4|88199.4|1215
1650268800000|2022-04-18 08:00:00|88287.7|88237.7|88292|88242|88308.7|88263.6|88267.7|88217.7|976
1650269100000|2022-04-18 08:05:00|88292.3|88242.3|88316.5|88266.5|88317|88267|88287|88237|784
1650269400000|2022-04-18 08:10:00|88316.4|88266.4|88303.6|88253.6|88328.3|88278.3|88282.8|88237.8|842
1650269700000|2022-04-18 08:15:00|88303.1|88253.1|88311.7|88261.7|88321.5|88283.7|88282.1|88242|695
1650270000000|2022-04-18 08:20:00|88311.8|88261.8|88316.3|88266.3|88322.9|88278.5|88296|88246|863
1650270300000|2022-04-18 08:25:00|88315.7|88265.7|88326.5|88276.5|88344.4|88305.2|88309.1|88259.1|820
1650270600000|2022-04-18 08:30:00|88325.7|88275.7|88294.6|88244.6|88328.9|88278.9|88287.1|88241.6|904
1650270900000|2022-04-18 08:35:00|88295.3|88245.3|88263.1|88213.1|88296.2|88254.1|88245.4|88205.9|890
1650271200000|2022-04-18 08:40:00|88262.7|88212.7|88254.9|88229.9|88277|88238.9|88248.1|88204.1|684
1650271500000|2022-04-18 08:45:00|88254.5|88229.5|88261.8|88211.8|88273.4|88235.4|88238.2|88200.6|724
1650271800000|2022-04-18 08:50:00|88260.9|88210.9|88263.2|88213.2|88264.8|88224.8|88238.4|88200.9|848
1650272100000|2022-04-18 08:55:00|88263|88213|88273.4|88223.4|88283.7|88244.6|88259.4|88211.5|804
1650272400000|2022-04-18 09:00:00|88273|88223|88246.1|88196.1|88273|88235.2|88223.5|88186.1|849
1650272700000|2022-04-18 09:05:00|88246.5|88196.5|88217.8|88167.8|88249.2|88204.6|88192.2|88154.5|855
1650273000000|2022-04-18 09:10:00|88217.3|88167.3|88240.9|88190.9|88241.8|88202.9|88196.3|88155.5|896
1650273300000|2022-04-18 09:15:00|88240.5|88190.5|88244.8|88219.8|88261.9|88223.5|88226.7|88188.3|490
1650273600000|2022-04-18 09:20:00|88245.3|88220.3|88312.5|88262.5|88321.9|88283.6|88230.9|88192.9|814
1650273900000|2022-04-18 09:25:00|88296.5|88271.5|88302.9|88252.9|88315|88278.9|88285.6|88247.3|579
1650274200000|2022-04-18 09:30:00|88303.1|88253.1|88321.4|88271.4|88326.7|88279.3|88300.9|88250.9|500
1650274500000|2022-04-18 09:35:00|88322.1|88272.1|88292.3|88242.3|88336.3|88286.3|88278.2|88234.4|575
1650274800000|2022-04-18 09:40:00|88289.4|88239.4|88279|88229|88291.1|88242.2|88263.8|88223.5|529
1650275100000|2022-04-18 09:45:00|88279.4|88229.4|88298.1|88248.1|88300.3|88254.4|88276.3|88229|534
1650275400000|2022-04-18 09:50:00|88298|88248|88320.3|88270.3|88321.6|88279.3|88277.9|88238|554
1650275700000|2022-04-18 09:55:00|88319.9|88269.9|88249.6|88199.6|88319.9|88269.9|88230.8|88186.8|830
1650276000000|2022-04-18 10:00:00|88249.5|88199.5|88221.2|88171.2|88280.8|88239.7|88198.7|88159.3|1105
1650276300000|2022-04-18 10:05:00|88220.7|88170.7|88216.5|88166.5|88232.8|88186.4|88190.8|88151.8|832
1650276600000|2022-04-18 10:10:00|88216.4|88166.4|88221.8|88171.8|88225.8|88183.2|88192.5|88154.9|1075
1650276900000|2022-04-18 10:15:00|88221.3|88171.3|88256.3|88206.3|88272.9|88227.3|88206.7|88166.7|825
1650277200000|2022-04-18 10:20:00|88256.6|88206.6|88235.4|88210.4|88272.9|88232.7|88228.2|88187.2|660
1650277500000|2022-04-18 10:25:00|88235.9|88210.9|88304.3|88254.3|88314.9|88274.7|88226.5|88189.6|957
1650277800000|2022-04-18 10:30:00|88302.4|88252.4|88282.8|88232.8|88305.3|88269.2|88270.8|88228|727
1650278100000|2022-04-18 10:35:00|88283.2|88233.2|88273.8|88223.8|88283.9|88238.7|88252.6|88208.9|748
1650278400000|2022-04-18 10:40:00|88273.7|88223.7|88268.4|88218.4|88275.3|88225.3|88242.8|88204.4|671
1650278700000|2022-04-18 10:45:00|88267.9|88217.9|88255.6|88230.6|88272|88231.5|88245.4|88207.8|665
1650279000000|2022-04-18 10:50:00|88255.3|88230.3|88236.4|88211.4|88265.8|88230.3|88230.6|88192.3|590
1650279300000|2022-04-18 10:55:00|88235.8|88210.8|88255.6|88205.6|88259.1|88219.7|88215.3|88178.6|848
1650279600000|2022-04-18 11:00:00|88255.7|88205.7|88256.9|88231.9|88271.5|88232.3|88226|88188.5|785
1650279900000|2022-04-18 11:05:00|88256.6|88231.6|88249|88224|88271.1|88234.3|88244.5|88208.4|617
1650280200000|2022-04-18 11:10:00|88248.8|88223.8|88256.8|88206.8|88273.6|88232.3|88243.3|88203.4|672
1650280500000|2022-04-18 11:15:00|88258|88208|88258.7|88208.7|88288.1|88241.5|88242|88204.7|864
1650280800000|2022-04-18 11:20:00|88258.8|88208.8|88251.1|88201.1|88272.6|88232.5|88235.9|88198.2|778
1650281100000|2022-04-18 11:25:00|88249.2|88199.2|88248.1|88198.1|88266.8|88228.2|88232.3|88191.2|781
1650281400000|2022-04-18 11:30:00|88248.2|88198.2|88272.7|88222.7|88275.2|88237.2|88234|88194.1|791
1650281700000|2022-04-18 11:35:00|88272.6|88222.6|88277.9|88227.9|88291.8|88253.4|88267.4|88222.6|625
1650282000000|2022-04-18 11:40:00|88278.1|88228.1|88264.6|88239.6|88306.7|88258|88258.4|88216.7|767
1650282300000|2022-04-18 11:45:00|88265|88240|88253.5|88228.5|88281.8|88241.8|88246.1|88206.5|625
1650282600000|2022-04-18 11:50:00|88253.7|88228.7|88243.2|88218.2|88276.4|88236.3|88237.3|88201.5|926
1650282900000|2022-04-18 11:55:00|88242.6|88217.6|88327.6|88277.6|88347.5|88310.2|88237.9|88200.8|1134
1650283200000|2022-04-18 12:00:00|88326.1|88276.1|88320.7|88295.7|88376.6|88332.7|88297.8|88264|1195
1650283500000|2022-04-18 12:05:00|88320.5|88295.5|88343.8|88293.8|88354.4|88308.8|88208.9|88158.9|1440
1650283800000|2022-04-18 12:10:00|88342.2|88292.2|88345.4|88295.4|88356.7|88313.9|88323.7|88279.2|1330
1650284100000|2022-04-18 12:15:00|88345.6|88295.6|88354.6|88329.6|88375.2|88340.3|88334.3|88292|1209
1650284400000|2022-04-18 12:20:00|88356.8|88331.8|88310.3|88285.3|88356.8|88331.8|88291|88251.6|1204
1650284700000|2022-04-18 12:25:00|88310|88285|88281.9|88231.9|88318.8|88286|88254.1|88217.8|1079
1650285000000|2022-04-18 12:30:00|88281.4|88231.4|88241.3|88191.3|88290.5|88253.8|88175|88137.5|1305
1650285300000|2022-04-18 12:35:00|88241.4|88191.4|88301.7|88251.7|88312.5|88267.6|88227.9|88190.2|1285
1650285600000|2022-04-18 12:40:00|88302|88252|88333|88308|88347.4|88308|88291.3|88250.8|890
1650285900000|2022-04-18 12:45:00|88333.4|88308.4|88358.9|88308.9|88375.7|88337.5|88332.9|88292.7|810
1650286200000|2022-04-18 12:50:00|88343.6|88318.6|88429.8|88379.8|88443.1|88393.1|88343.6|88309.8|859
1650286500000|2022-04-18 12:55:00|88430|88380|88388|88338|88444.3|88394.3|88373.1|88326.9|1008
1650286800000|2022-04-18 13:00:00|88386.9|88336.9|88327.2|88277.2|88397.1|88348.1|88289.2|88253.5|1236
1650287100000|2022-04-18 13:05:00|88326.8|88276.8|88433.9|88383.9|88437.8|88394.5|88322.5|88272.5|965
1650287400000|2022-04-18 13:10:00|88433.8|88383.8|88457|88407|88473.8|88435|88411.2|88371.5|1228
1650287700000|2022-04-18 13:15:00|88456.8|88406.8|88493.6|88443.6|88508.7|88471.5|88417.7|88380|1431
1650288000000|2022-04-18 13:20:00|88493.7|88443.7|88502|88452|88517.4|88472|88425.1|88376.5|1195
1650288300000|2022-04-18 13:25:00|88502.6|88452.6|88491.2|88466.2|88536.9|88497.5|88484.5|88446.2|1033
1650288600000|2022-04-18 13:30:00|88491.8|88466.8|88394.2|88344.2|88503.3|88466.8|88359.2|88309.2|1785
1650288900000|2022-04-18 13:35:00|88394.1|88344.1|88429.7|88379.7|88429.8|88382|88373.8|88330.5|1192
1650289200000|2022-04-18 13:40:00|88429.6|88379.6|88319.8|88269.8|88452.8|88405.9|88315|88265|1471
1650289500000|2022-04-18 13:45:00|88320.4|88270.4|88313.2|88263.2|88402.9|88355.3|88309.6|88261.4|1567
1650289800000|2022-04-18 13:50:00|88311.9|88261.9|88308.1|88258.1|88314.8|88269.6|88271.4|88233.7|1357
1650290100000|2022-04-18 13:55:00|88307.9|88257.9|88381.5|88331.5|88389|88341.9|88299.9|88256.2|1318
1650290400000|2022-04-18 14:00:00|88380.8|88330.8|88372.5|88322.5|88482.6|88436.8|88357.9|88319.5|1524
1650290700000|2022-04-18 14:05:00|88372.6|88322.6|88477.7|88427.7|88491.4|88455.9|88365.4|88320.9|1348
1650291000000|2022-04-18 14:10:00|88478.1|88428.1|88470|88445|88494|88453.2|88431.8|88392.2|1356
1650291300000|2022-04-18 14:15:00|88471.1|88446.1|88465.5|88415.5|88513.1|88475.5|88444.9|88403.4|1535
1650291600000|2022-04-18 14:20:00|88465.8|88415.8|88416.4|88366.4|88480.8|88443.5|88405.6|88365.9|1369
1650291900000|2022-04-18 14:25:00|88416.2|88366.2|88412.9|88362.9|88445.7|88405.2|88406.3|88356.3|1141
1650292200000|2022-04-18 14:30:00|88413|88363|88411.9|88386.9|88459.3|88422.9|88402.4|88359|1014
1650292500000|2022-04-18 14:35:00|88411.8|88386.8|88406.8|88356.8|88418.6|88391.3|88381.2|88344|1108
1650292800000|2022-04-18 14:40:00|88407.6|88357.6|88426|88376|88427.9|88391.5|88400.3|88355|1033
1650293100000|2022-04-18 14:45:00|88425.9|88375.9|88421.2|88371.2|88436.6|88399|88402.7|88365.9|983
1650293400000|2022-04-18 14:50:00|88421.1|88371.1|88555.9|88505.9|88580.5|88530.5|88409|88368.9|1361
1650293700000|2022-04-18 14:55:00|88556.3|88506.3|88557.7|88507.7|88577|88527|88511.2|88469.8|1501
1650294000000|2022-04-18 15:00:00|88558.4|88508.4|88517.1|88467.1|88606.8|88556.8|88517.1|88467.1|1393
1650294300000|2022-04-18 15:05:00|88516.9|88466.9|88558.8|88508.8|88605.4|88555.4|88516|88466|1124
1650294600000|2022-04-18 15:10:00|88558.7|88508.7|88561.8|88511.8|88591.6|88541.6|88543.6|88493.6|1276
1650294900000|2022-04-18 15:15:00|88562.1|88512.1|88567.8|88517.8|88570.8|88520.8|88517.7|88467.7|1348
1650295200000|2022-04-18 15:20:00|88567.7|88517.7|88582.7|88532.7|88582.8|88532.8|88557.5|88507.5|880
1650295500000|2022-04-18 15:25:00|88582.3|88532.3|88614.7|88564.7|88648.8|88598.8|88580.3|88530.3|1241
1650295800000|2022-04-18 15:30:00|88614.9|88564.9|88527.1|88477.1|88619.7|88569.7|88486.6|88436.6|1332
1650296100000|2022-04-18 15:35:00|88527|88477|88518.2|88468.2|88529.5|88479.5|88511.2|88461.2|1202
1650296400000|2022-04-18 15:40:00|88518.4|88468.4|88515.6|88465.6|88526.4|88476.4|88506|88456|1189
1650296700000|2022-04-18 15:45:00|88515.8|88465.8|88557.6|88507.6|88577.3|88527.3|88499.3|88449.3|995
1650297000000|2022-04-18 15:50:00|88556.5|88506.5|88535.8|88485.8|88556.5|88506.5|88506.4|88456.4|965
1650297300000|2022-04-18 15:55:00|88538.7|88488.7|88579.4|88529.4|88586.1|88544.6|88526|88476|1035
1650297600000|2022-04-18 16:00:00|88579.6|88529.6|88596.5|88546.5|88607.8|88557.8|88566.6|88516.6|1057
1650297900000|2022-04-18 16:05:00|88596.3|88546.3|88635.2|88585.2|88636.3|88586.3|88573.7|88523.7|1149
1650298200000|2022-04-18 16:10:00|88634.8|88584.8|88649|88599|88673.9|88623.9|88613.8|88563.8|1477
1650298500000|2022-04-18 16:15:00|88650.8|88600.8|88651.8|88601.8|88667.3|88617.3|88638.6|88588.6|1266
1650298800000|2022-04-18 16:20:00|88651.7|88601.7|88665.8|88615.8|88677.5|88627.5|88624|88574|1293
1650299100000|2022-04-18 16:25:00|88666.7|88616.7|88644.4|88594.4|88677.8|88627.8|88624.6|88574.6|1150
1650299400000|2022-04-18 16:30:00|88644.3|88594.3|88642.4|88592.4|88651.3|88601.3|88631.3|88581.3|1086
1650299700000|2022-04-18 16:35:00|88640.5|88590.5|88639.1|88589.1|88644.5|88594.5|88628.8|88578.8|758
1650300000000|2022-04-18 16:40:00|88639.4|88589.4|88602.2|88552.2|88648.7|88598.7|88597.5|88547.5|1141
1650300300000|2022-04-18 16:45:00|88602.1|88552.1|88640.3|88590.3|88653.3|88603.3|88595.9|88545.9|1086
1650300600000|2022-04-18 16:50:00|88640.4|88590.4|88641.4|88591.4|88641.9|88591.9|88610.2|88560.2|1024
1650300900000|2022-04-18 16:55:00|88641.7|88591.7|88629|88579|88642|88592|88620.8|88570.8|885
1650301200000|2022-04-18 17:00:00|88629.1|88579.1|88615.7|88565.7|88634.3|88584.3|88609|88559|948
1650301500000|2022-04-18 17:05:00|88618.6|88568.6|88596.6|88546.6|88624.3|88574.3|88579.2|88529.2|1114
1650301800000|2022-04-18 17:10:00|88596.7|88546.7|88587|88537|88598.4|88548.4|88581.4|88531.4|1073
1650302100000|2022-04-18 17:15:00|88586.9|88536.9|88580.9|88530.9|88591.1|88541.1|88571.5|88521.5|1082
1650302400000|2022-04-18 17:20:00|88581.1|88531.1|88582.2|88532.2|88598|88548|88578.9|88528.9|1153
1650302700000|2022-04-18 17:25:00|88582.3|88532.3|88579.7|88529.7|88597.2|88547.2|88579|88529|1260
1650303000000|2022-04-18 17:30:00|88580.4|88530.4|88570.7|88520.7|88596.6|88546.6|88548.2|88498.2|1156
1650303300000|2022-04-18 17:35:00|88571|88521|88575.4|88525.4|88579.7|88529.7|88559|88509|1004
1650303600000|2022-04-18 17:40:00|88575.5|88525.5|88581.3|88531.3|88591.7|88541.7|88570.1|88520.1|726
1650303900000|2022-04-18 17:45:00|88581|88531|88556.9|88506.9|88587.8|88537.8|88553.3|88503.3|992
1650304200000|2022-04-18 17:50:00|88557.4|88507.4|88565.6|88515.6|88573.9|88523.9|88551.5|88501.5|874
1650304500000|2022-04-18 17:55:00|88565.4|88515.4|88556.4|88506.4|88565.4|88515.4|88542|88492|1012
1650304800000|2022-04-18 18:00:00|88557.1|88507.1|88547.3|88497.3|88558|88508|88534|88484|1052
1650305100000|2022-04-18 18:05:00|88547.5|88497.5|88557.5|88507.5|88562.9|88512.9|88540.1|88490.1|920
1650305400000|2022-04-18 18:10:00|88557.2|88507.2|88569.4|88519.4|88574.6|88524.6|88552.3|88502.3|906
1650305700000|2022-04-18 18:15:00|88568.9|88518.9|88590.6|88540.6|88617.7|88567.7|88550.8|88500.8|1087
1650306000000|2022-04-18 18:20:00|88590.3|88540.3|88593.1|88543.1|88602.7|88552.7|88583|88533|908
1650306300000|2022-04-18 18:25:00|88592.8|88542.8|88593.8|88543.8|88613.3|88563.3|88575.7|88525.7|1189
1650306600000|2022-04-18 18:30:00|88594.4|88544.4|88528.8|88478.8|88601.3|88551.3|88527.2|88477.2|1171
1650306900000|2022-04-18 18:35:00|88529.6|88479.6|88529.9|88479.9|88532.8|88482.8|88512.1|88462.1|1212
1650307200000|2022-04-18 18:40:00|88530.2|88480.2|88582.1|88532.1|88587.5|88537.5|88527.1|88477.1|1348
1650307500000|2022-04-18 18:45:00|88581.7|88531.7|88600.7|88550.7|88610.7|88560.7|88577.4|88527.4|964
1650307800000|2022-04-18 18:50:00|88600.1|88550.1|88602.9|88552.9|88609.6|88559.6|88596|88546|914
1650308100000|2022-04-18 18:55:00|88604.5|88554.5|88587.1|88537.1|88625|88575|88564.1|88514.1|1098
1650308400000|2022-04-18 19:00:00|88586.9|88536.9|88634|88584|88635.9|88585.9|88586.9|88536.9|1176
1650308700000|2022-04-18 19:05:00|88634.2|88584.2|88646.6|88596.6|88655.4|88605.4|88615.2|88565.2|1184
1650309000000|2022-04-18 19:10:00|88646.9|88596.9|88655.1|88605.1|88666.6|88616.6|88646|88596|1003
1650309300000|2022-04-18 19:15:00|88655.2|88605.2|88671.9|88621.9|88679.9|88629.9|88650.2|88600.2|1048
1650309600000|2022-04-18 19:20:00|88671.5|88621.5|88635.7|88585.7|88681.7|88631.7|88634.3|88584.3|1234
1650309900000|2022-04-18 19:25:00|88635.3|88585.3|88664.7|88614.7|88668.7|88618.7|88634.6|88584.6|1019
1650310200000|2022-04-18 19:30:00|88665.1|88615.1|88656.8|88606.8|88676.4|88626.4|88642.9|88592.9|1205
1650310500000|2022-04-18 19:35:00|88657.1|88607.1|88651.4|88601.4|88671.1|88621.1|88646.7|88596.7|923
1650310800000|2022-04-18 19:40:00|88651.3|88601.3|88652.1|88602.1|88660.3|88610.3|88638.3|88588.3|841
1650311100000|2022-04-18 19:45:00|88652|88602|88644.2|88594.2|88657.5|88607.5|88644.2|88594.2|798
1650311400000|2022-04-18 19:50:00|88644.8|88594.8|88635|88585|88649.1|88599.1|88631|88581|706
1650311700000|2022-04-18 19:55:00|88635.6|88585.6|88614.7|88564.7|88651.6|88601.6|88609.2|88559.2|998
1650312000000|2022-04-18 20:00:00|88614.3|88564.3|88616.8|88566.8|88629|88579|88600.3|88550.3|862
1650312300000|2022-04-18 20:05:00|88617|88567|88595|88545|88620.7|88570.7|88582.1|88532.1|670
1650312600000|2022-04-18 20:10:00|88595.5|88545.5|88601.6|88551.6|88604.6|88554.6|88588.1|88538.1|491
1650312900000|2022-04-18 20:15:00|88601.1|88551.1|88590.5|88540.5|88608.2|88558.2|88584.4|88534.4|492
1650313200000|2022-04-18 20:20:00|88591.5|88541.5|88600.8|88550.8|88610.2|88560.2|88584.2|88534.2|547
1650313500000|2022-04-18 20:25:00|88602|88552|88576.9|88526.9|88607.3|88557.3|88575.7|88525.7|588
1650313800000|2022-04-18 20:30:00|88576.4|88526.4|88568.4|88518.4|88576.4|88526.4|88560.2|88510.2|408
1650314100000|2022-04-18 20:35:00|88569.2|88519.2|88566.5|88516.5|88577|88527|88561.6|88511.6|326
1650314400000|2022-04-18 20:40:00|88567.4|88517.4|88563.9|88513.9|88583.2|88533.2|88560.8|88510.8|434
1650314700000|2022-04-18 20:45:00|88563.4|88513.4|88551.4|88501.4|88598.7|88520.5|88542.4|88471.6|491
1650315000000|2022-04-18 20:50:00|88552.1|88502.1|88611.7|88561.7|88678.3|88566|88541.1|88466.9|616
1650315300000|2022-04-18 20:55:00|88654.7|88523.7|88780.6|88580.6|88817|88617|88552.1|88447.7|777
1650315600000|2022-04-18 21:00:00|88772|88572|88801.8|88601.8|88815.3|88615.3|88768.6|88568.6|62
1650315900000|2022-04-18 21:05:00|88809.9|88609.9|88692.8|88492.8|88815.4|88615.4|88686.8|88486.8|175
1650316200000|2022-04-18 21:10:00|88699.8|88499.8|88695.2|88495.2|88796.2|88596.2|88618.3|88418.3|156
1650316500000|2022-04-18 21:15:00|88707.7|88507.7|88685.3|88485.3|88793.2|88593.2|88646.1|88446.1|240
1650316800000|2022-04-18 21:20:00|88692.7|88492.7|88690.4|88490.4|88764.7|88564.7|88646.1|88446.1|82
1650317100000|2022-04-18 21:25:00|88704.7|88504.7|88671.6|88471.6|88753.7|88553.7|88650.2|88450.2|88
1650317400000|2022-04-18 21:30:00|88692|88492|88691|88491|88806.7|88606.7|88648.6|88448.6|363
1650317700000|2022-04-18 21:35:00|88701.4|88501.4|88689.7|88489.7|88782.3|88582.3|88660.7|88460.7|188
1650318000000|2022-04-18 21:40:00|88674.7|88474.7|88706|88506|88780.2|88580.2|88656|88456|183
1650318300000|2022-04-18 21:45:00|88679.4|88479.4|88690.1|88490.1|88768.6|88568.6|88664.9|88464.9|218
1650318600000|2022-04-18 21:50:00|88696.1|88496.1|88716.2|88516.2|88721.6|88521.6|88663.8|88463.8|165
1650318900000|2022-04-18 21:55:00|88707.5|88507.5|88725.5|88525.5|88741.3|88541.3|88673|88473|412
1650319200000|2022-04-18 22:00:00|88726.5|88526.5|88746.7|88546.7|88794.4|88594.4|88694|88494|421
1650319500000|2022-04-18 22:05:00|88730.6|88530.6|88679.1|88496.6|88742.4|88542.4|88671.9|88478.8|1674
1650319800000|2022-04-18 22:10:00|88679.5|88496.7|88670.7|88490|88694.4|88514.3|88645.2|88466.1|1138
1650320100000|2022-04-18 22:15:00|88681.4|88481.4|88664.8|88464.8|88688.8|88512.6|88646.1|88459|763
1650320400000|2022-04-18 22:20:00|88666.2|88466.2|88650.6|88481.7|88675.2|88517.8|88637.3|88459|1740
1650320700000|2022-04-18 22:25:00|88654.7|88494.2|88655.2|88496.1|88675.7|88515.2|88638.9|88460.8|1770
1650321000000|2022-04-18 22:30:00|88655.7|88496.2|88678|88478|88681.9|88510.8|88645.5|88461.7|1530
1650321300000|2022-04-18 22:35:00|88670.9|88481.1|88648.1|88494.2|88676.3|88551.1|88578.6|88459.1|562
1650321600000|2022-04-18 22:40:00|88645.3|88496.2|88634.2|88495.8|88652|88553.6|88580.2|88477.4|368
1650321900000|2022-04-18 22:45:00|88631.6|88490.1|88632|88490.6|88646|88548.3|88590.3|88461.8|306
1650322200000|2022-04-18 22:50:00|88634.4|88491.7|88633.4|88496|88646.6|88552.2|88590.1|88462.7|298
1650322500000|2022-04-18 22:55:00|88633.3|88495.9|88636.9|88499.7|88649.9|88551.5|88572.9|88476.8|468
1650322800000|2022-04-18 23:00:00|88636.8|88498.6|88566.5|88516.5|88647.6|88543.6|88562|88457.5|902
1650323100000|2022-04-18 23:05:00|88566.6|88516.6|88599.9|88549.9|88600.1|88550.1|88560.8|88510.8|994
1650323400000|2022-04-18 23:10:00|88600.1|88550.1|88600.7|88550.7|88674.1|88581.4|88585.2|88483.6|1368
1650323700000|2022-04-18 23:15:00|88600.8|88550.8|88581.5|88531.5|88639.5|88556.5|88578.4|88496|1021
1650324000000|2022-04-18 23:20:00|88582.6|88532.6|88579.4|88529.4|88619.4|88536.5|88573.6|88490.7|792
1650324300000|2022-04-18 23:25:00|88579.5|88529.5|88585.9|88535.9|88625.7|88543.2|88579.2|88498.2|752
1650324600000|2022-04-18 23:30:00|88587.4|88537.4|88624.3|88574.3|88677.2|88582.5|88585.5|88511.9|1195
1650324900000|2022-04-18 23:35:00|88624.5|88574.5|88629.9|88579.9|88677.6|88593.6|88615.5|88530.8|1290
1650325200000|2022-04-18 23:40:00|88629.2|88579.2|88613|88563|88651|88581.3|88599.8|88519.2|1252
1650325500000|2022-04-18 23:45:00|88614|88564|88603.5|88553.5|88643.6|88567.2|88594.8|88507.2|1241
1650325800000|2022-04-18 23:50:00|88601.2|88551.2|88576|88526|88628.1|88555.6|88564.6|88486.8|1237
1650326100000|2022-04-18 23:55:00|88575.4|88525.4|88545.2|88495.2|88603.4|88528.9|88523.1|88441.1|1815
1650326400000|2022-04-19 00:00:00|88552.9|88502.9|88575.7|88525.7|88654.3|88546|88516|88434.9|2057
1650326700000|2022-04-19 00:05:00|88575.6|88525.6|88492.2|88442.2|88590.2|88540.2|88484.8|88422.9|1630
1650327000000|2022-04-19 00:10:00|88494.2|88444.2|88512.2|88462.2|88567.1|88471|88462.4|88388|1961
1650327300000|2022-04-19 00:15:00|88512.1|88462.1|88522|88472|88589.4|88494.3|88489.9|88403.5|1983
1650327600000|2022-04-19 00:20:00|88521.3|88471.3|88496|88446|88553.5|88472.6|88493|88406.5|1729
1650327900000|2022-04-19 00:25:00|88495.8|88445.8|88503.2|88453.2|88549.4|88472.4|88475.7|88411.9|1676
1650328200000|2022-04-19 00:30:00|88501.5|88451.5|88530.5|88480.5|88577.6|88495.7|88494.1|88409.5|2148
1650328500000|2022-04-19 00:35:00|88529.6|88479.6|88541.9|88491.9|88548.3|88498.3|88508.5|88458.5|1758
1650328800000|2022-04-19 00:40:00|88542.3|88492.3|88576.2|88526.2|88588.9|88538.9|88537.7|88487.7|1592
1650329100000|2022-04-19 00:45:00|88575.3|88525.3|88613.8|88563.8|88648.3|88572|88553|88503|2014
1650329400000|2022-04-19 00:50:00|88613.3|88563.3|88621|88571|88648.2|88585.7|88578.2|88490.2|1745
1650329700000|2022-04-19 00:55:00|88621.6|88571.6|88567.3|88517.3|88629.3|88579.3|88545.3|88454.6|1672
1650330000000|2022-04-19 01:00:00|88568.1|88518.1|88530.8|88480.8|88581.6|88521.4|88511.8|88449.1|1916
1650330300000|2022-04-19 01:05:00|88530.6|88480.6|88545.2|88495.2|88575.5|88525.5|88518.5|88468.5|1582
1650330600000|2022-04-19 01:10:00|88544.1|88494.1|88583.4|88533.4|88585.1|88535.1|88532.4|88482.4|1564
1650330900000|2022-04-19 01:15:00|88583.5|88533.5|88615.3|88565.3|88632.2|88582.2|88580.3|88530.3|1768
1650331200000|2022-04-19 01:20:00|88615.2|88565.2|88593|88543|88627.7|88577.7|88592.9|88542.9|1402
1650331500000|2022-04-19 01:25:00|88592.5|88542.5|88564.4|88514.4|88594.4|88544.4|88555.4|88505.4|1846
1650331800000|2022-04-19 01:30:00|88564.8|88514.8|88588.5|88538.5|88595.5|88545.5|88539.4|88489.4|1997
1650332100000|2022-04-19 01:35:00|88589.4|88539.4|88598.5|88548.5|88613.7|88563.7|88577.4|88527.4|2043
1650332400000|2022-04-19 01:40:00|88598|88548|88591.3|88541.3|88605.4|88555.4|88567.7|88517.7|2034
1650332700000|2022-04-19 01:45:00|88590.8|88540.8|88569.1|88519.1|88607.2|88557.2|88554.8|88504.8|1779
1650333000000|2022-04-19 01:50:00|88569.3|88519.3|88571.1|88521.1|88585.2|88535.2|88558.7|88508.7|1689
1650333300000|2022-04-19 01:55:00|88569|88519|88596.2|88546.2|88605.7|88555.7|88565|88515|1712
1650333600000|2022-04-19 02:00:00|88596.4|88546.4|88607.7|88557.7|88622.5|88572.5|88580.2|88530.2|1642
1650333900000|2022-04-19 02:05:00|88608|88558|88638.6|88588.6|88639.5|88589.5|88592.9|88542.9|1743
1650334200000|2022-04-19 02:10:00|88637.6|88587.6|88636.8|88586.8|88645.9|88595.9|88613.7|88563.7|1501
1650334500000|2022-04-19 02:15:00|88637|88587|88639.9|88589.9|88673.2|88623.2|88632.3|88582.3|1509
1650334800000|2022-04-19 02:20:00|88635.2|88585.2|88669.4|88619.4|88675.7|88625.7|88634.3|88584.3|1273
1650335100000|2022-04-19 02:25:00|88670|88620|88700.6|88650.6|88705.5|88655.5|88664.4|88614.4|959
1650335400000|2022-04-19 02:30:00|88700.7|88650.7|88724.3|88674.3|88741.2|88691.2|88696.5|88646.5|1161
1650335700000|2022-04-19 02:35:00|88724.7|88674.7|88667.5|88617.5|88724.8|88674.8|88649.7|88599.7|1514
1650336000000|2022-04-19 02:40:00|88667.8|88617.8|88680.3|88630.3|88684.9|88634.9|88662.3|88612.3|1091
1650336300000|2022-04-19 02:45:00|88680.6|88630.6|88678.4|88628.4|88684.9|88634.9|88664.8|88614.8|1369
1650336600000|2022-04-19 02:50:00|88678.8|88628.8|88650.1|88600.1|88681|88631|88645.4|88595.4|1721
1650336900000|2022-04-19 02:55:00|88651.1|88601.1|88669.2|88619.2|88692.5|88642.5|88640.5|88590.5|1453
1650337200000|2022-04-19 03:00:00|88668.9|88618.9|88649.4|88599.4|88679.7|88629.7|88633.9|88583.9|1682
1650337500000|2022-04-19 03:05:00|88649.2|88599.2|88662.7|88612.7|88669.5|88619.5|88643.7|88593.7|1557
1650337800000|2022-04-19 03:10:00|88662.6|88612.6|88676.7|88626.7|88679.8|88629.8|88651.5|88601.5|1609
1650338100000|2022-04-19 03:15:00|88677|88627|88645.4|88595.4|88681.9|88631.9|88641.2|88591.2|1541
1650338400000|2022-04-19 03:20:00|88645.5|88595.5|88644|88594|88652.5|88602.5|88630.9|88580.9|1292
1650338700000|2022-04-19 03:25:00|88643.8|88593.8|88650.6|88600.6|88654.1|88604.1|88629|88579|1218
1650339000000|2022-04-19 03:30:00|88651.6|88601.6|88654.1|88604.1|88658|88608|88639.5|88589.5|1372
1650339300000|2022-04-19 03:35:00|88655.4|88605.4|88635.7|88585.7|88659.5|88609.5|88633.9|88583.9|1367
1650339600000|2022-04-19 03:40:00|88635.6|88585.6|88637|88587|88640.7|88590.7|88622.7|88572.7|1078
1650339900000|2022-04-19 03:45:00|88639.1|88589.1|88610.1|88560.1|88647.1|88597.1|88607.1|88557.1|949
1650340200000|2022-04-19 03:50:00|88610.2|88560.2|88607.6|88557.6|88617.1|88567.1|88601.8|88551.8|707
1650340500000|2022-04-19 03:55:00|88607.7|88557.7|88621.4|88571.4|88624.4|88574.4|88597.1|88547.1|836
1650340800000|2022-04-19 04:00:00|88620.8|88570.8|88606.5|88556.5|88634.7|88584.7|88602.7|88552.7|1258
1650341100000|2022-04-19 04:05:00|88606.1|88556.1|88565.9|88515.9|88609.1|88559.1|88552.1|88502.1|1377
1650341400000|2022-04-19 04:10:00|88566.1|88516.1|88574.6|88524.6|88576.7|88526.7|88555.6|88505.6|998
1650341700000|2022-04-19 04:15:00|88574.5|88524.5|88541.5|88491.5|88580.2|88530.2|88539.1|88489.1|847
1650342000000|2022-04-19 04:20:00|88541.9|88491.9|88547.4|88497.4|88555.7|88505.7|88538.5|88488.5|817
1650342300000|2022-04-19 04:25:00|88547.3|88497.3|88591.4|88541.4|88598.2|88548.2|88547.3|88497.3|1233
1650342600000|2022-04-19 04:30:00|88591.3|88541.3|88590.2|88540.2|88608.2|88558.2|88583.2|88533.2|1043
1650342900000|2022-04-19 04:35:00|88590.5|88540.5|88609.6|88559.6|88616.4|88566.4|88585.8|88535.8|1151
1650343200000|2022-04-19 04:40:00|88611.4|88561.4|88613.5|88563.5|88631.2|88581.2|88606.9|88556.9|976
1650343500000|2022-04-19 04:45:00|88613.7|88563.7|88631.2|88581.2|88634.8|88584.8|88609.2|88559.2|1012
1650343800000|2022-04-19 04:50:00|88631.4|88581.4|88672.1|88622.1|88672.1|88622.1|88619.6|88569.6|1001
1650344100000|2022-04-19 04:55:00|88672|88622|88579.5|88529.5|88680.9|88630.9|88562.6|88512.6|1070
1650344400000|2022-04-19 05:00:00|88579.6|88529.6|88585.8|88535.8|88589.1|88539.1|88563.3|88513.3|1360
1650344700000|2022-04-19 05:05:00|88585.9|88535.9|88594.8|88544.8|88616.9|88566.9|88582.4|88532.4|1273
1650345000000|2022-04-19 05:10:00|88595.5|88545.5|88600|88550|88604.8|88554.8|88592|88542|822
1650345300000|2022-04-19 05:15:00|88600.3|88550.3|88597.5|88547.5|88653.2|88603.2|88591.2|88541.2|1029
1650345600000|2022-04-19 05:20:00|88597.6|88547.6|88572.3|88522.3|88597.8|88547.8|88543.4|88493.4|850
1650345900000|2022-04-19 05:25:00|88572.1|88522.1|88552.8|88502.8|88572.3|88522.3|88531.4|88481.4|856
1650346200000|2022-04-19 05:30:00|88552.6|88502.6|88521.9|88471.9|88559.6|88509.6|88507|88457|1181
1650346500000|2022-04-19 05:35:00|88520.7|88470.7|88480.5|88430.5|88532.5|88482.5|88471.8|88421.8|1143
1650346800000|2022-04-19 05:40:00|88481.7|88431.7|88504.3|88454.3|88518.5|88468.5|88481.5|88431.5|1194
1650347100000|2022-04-19 05:45:00|88504.2|88454.2|88420.2|88370.2|88523.4|88473.4|88405.8|88355.8|1278
1650347400000|2022-04-19 05:50:00|88420.4|88370.4|88410.2|88360.2|88420.7|88370.7|88395.5|88345.5|1104
1650347700000|2022-04-19 05:55:00|88407.8|88357.8|88498.9|88448.9|88525.7|88475.7|88406.7|88356.7|1493
1650348000000|2022-04-19 06:00:00|88498.5|88448.5|88520.8|88495.8|88554.7|88510.6|88498.5|88448.5|1182
1650348300000|2022-04-19 06:05:00|88520.9|88495.9|88517.3|88467.3|88603.9|88553.9|88488.8|88438.8|1369
1650348600000|2022-04-19 06:10:00|88517.1|88467.1|88534.3|88509.3|88586.3|88536.3|88496.5|88448|1298
1650348900000|2022-04-19 06:15:00|88534.7|88509.7|88507.2|88457.2|88590.7|88551.8|88482.9|88432.9|1481
1650349200000|2022-04-19 06:20:00|88508.1|88458.1|88456.7|88431.7|88530.7|88493|88423.6|88382.6|1414
1650349500000|2022-04-19 06:25:00|88456.6|88431.6|88482.8|88432.8|88507.6|88467.3|88453.2|88414.2|1520
1650349800000|2022-04-19 06:30:00|88473|88448|88458.7|88433.7|88497.1|88459.7|88419.6|88380.7|1446
1650350100000|2022-04-19 06:35:00|88459.4|88434.4|88507.1|88482.1|88540.1|88500.8|88443.7|88406.7|1425
1650350400000|2022-04-19 06:40:00|88507.4|88482.4|88465|88440|88531.9|88493.6|88464|88426.7|1264
1650350700000|2022-04-19 06:45:00|88466.1|88441.1|88500.4|88475.4|88512.1|88477.2|88465.4|88425.6|1379
1650351000000|2022-04-19 06:50:00|88500.6|88475.6|88541.5|88491.5|88549.9|88503.8|88456.5|88418.9|1409
1650351300000|2022-04-19 06:55:00|88542.3|88492.3|88685.6|88635.6|88689.4|88651.8|88526.4|88488.1|1619
1650351600000|2022-04-19 07:00:00|88673.5|88648.5|88557.8|88532.8|88686|88651|88545.4|88510.6|1919
1650351900000|2022-04-19 07:05:00|88556.3|88531.3|88516.7|88491.7|88561.2|88536.2|88500.6|88460.9|1665
1650352200000|2022-04-19 07:10:00|88516.5|88491.5|88506.6|88481.6|88593.2|88553.3|88496.9|88464.2|1776
1650352500000|2022-04-19 07:15:00|88506.5|88481.5|88531.9|88506.9|88569|88532.1|88506.5|88467.5|1802
1650352800000|2022-04-19 07:20:00|88531.2|88506.2|88523.4|88498.4|88605.5|88573.5|88520.4|88487.3|1657
1650353100000|2022-04-19 07:25:00|88525.8|88500.8|88483.5|88433.5|88557.8|88522.9|88463.3|88427.4|1699
1650353400000|2022-04-19 07:30:00|88482.5|88432.5|88474.4|88449.4|88518.1|88480.7|88464.4|88425.9|1674
1650353700000|2022-04-19 07:35:00|88474.5|88449.5|88519.8|88494.8|88524|88499|88451.6|88425.5|1589
1650354000000|2022-04-19 07:40:00|88518.6|88493.6|88472.8|88447.8|88563.8|88525.5|88470.5|88438.1|1617
1650354300000|2022-04-19 07:45:00|88473.1|88448.1|88410|88385|88495.2|88461.4|88376.5|88350.1|1490
1650354600000|2022-04-19 07:50:00|88422.7|88372.7|88342.6|88317.6|88431.3|88392.8|88306.3|88274.4|1770
1650354900000|2022-04-19 07:55:00|88344.1|88319.1|88273.2|88248.2|88353.5|88326.4|88255.8|88215.9|1658
1650355200000|2022-04-19 08:00:00|88272.9|88247.9|88221.4|88196.4|88294.8|88269.8|88207.8|88182.8|1623
1650355500000|2022-04-19 08:05:00|88222.3|88197.3|88181.2|88156.2|88223.1|88198.1|88160.2|88131.4|1612
1650355800000|2022-04-19 08:10:00|88181|88156|88140.5|88115.5|88186|88161|88124.7|88099.7|1527
1650356100000|2022-04-19 08:15:00|88140.2|88115.2|88121.3|88096.3|88150.2|88123.2|88095.5|88056.6|1619
1650356400000|2022-04-19 08:20:00|88120.9|88095.9|88101.6|88076.6|88135.4|88110.4|88092.2|88067.2|1641
1650356700000|2022-04-19 08:25:00|88101.1|88076.1|88192.5|88167.5|88215.1|88183.8|88097.6|88072.6|1570
1650357000000|2022-04-19 08:30:00|88192.7|88167.7|88205.1|88180.1|88229.8|88195.6|88149.9|88122|1633
1650357300000|2022-04-19 08:35:00|88205.2|88180.2|88129.1|88104.1|88211.6|88186.6|88080.4|88043.4|1688
1650357600000|2022-04-19 08:40:00|88130|88105|88181|88156|88211.1|88173.7|88128.5|88103.5|1734
1650357900000|2022-04-19 08:45:00|88181.9|88156.9|88326.6|88301.6|88351.1|88322.2|88173.6|88148.6|1729
1650358200000|2022-04-19 08:50:00|88327|88302|88278.9|88228.9|88343.1|88318.1|88224.8|88188|1778
1650358500000|2022-04-19 08:55:00|88278.8|88228.8|88257|88207|88297.6|88265.1|88246.6|88207|1583
1650358800000|2022-04-19 09:00:00|88257.1|88207.1|88285.3|88260.3|88329.8|88296.9|88245.4|88204.8|1566
1650359100000|2022-04-19 09:05:00|88285.5|88260.5|88302.7|88277.7|88314.5|88282.1|88282.1|88252.3|1395
1650359400000|2022-04-19 09:10:00|88302.5|88277.5|88402.4|88377.4|88431.3|88394.7|88299.2|88263.1|1461
1650359700000|2022-04-19 09:15:00|88402.3|88377.3|88406.5|88356.5|88436.7|88406.4|88373.9|88345.1|1392
1650360000000|2022-04-19 09:20:00|88394.7|88369.7|88449.3|88424.3|88501.4|88476.4|88391|88355.4|1541
1650360300000|2022-04-19 09:25:00|88449.4|88424.4|88452.1|88427.1|88493.4|88463.3|88442.5|88404.8|1581
1650360600000|2022-04-19 09:30:00|88452.8|88427.8|88473.7|88448.7|88513.1|88477.2|88449.9|88424.9|1615
1650360900000|2022-04-19 09:35:00|88473.6|88448.6|88466.5|88441.5|88492.5|88455.2|88440.1|88412.6|1509
1650361200000|2022-04-19 09:40:00|88465.7|88440.7|88377.8|88352.8|88467|88440.8|88364.7|88324|1704
1650361500000|2022-04-19 09:45:00|88380.3|88355.3|88356|88331|88399.5|88366.8|88339.3|88314.3|1563
1650361800000|2022-04-19 09:50:00|88355.9|88330.9|88485.1|88460.1|88491.5|88461|88355.9|88330.9|1716
1650362100000|2022-04-19 09:55:00|88485.2|88460.2|88461.1|88436.1|88503.2|88468.8|88456.3|88427.1|1386
1650362400000|2022-04-19 10:00:00|88460.9|88435.9|88522.7|88497.7|88532.9|88507.9|88456.2|88431.2|1426
1650362700000|2022-04-19 10:05:00|88523.1|88498.1|88581|88556|88611.8|88576.2|88510.6|88485.6|1344
1650363000000|2022-04-19 10:10:00|88581.1|88556.1|88553.8|88528.8|88602.2|88576.2|88542.1|88517.1|1856
1650363300000|2022-04-19 10:15:00|88552.8|88527.8|88596.2|88571.2|88600.1|88575.1|88541|88516|1618
1650363600000|2022-04-19 10:20:00|88594.4|88569.4|88518.3|88493.3|88598.9|88573.6|88517.5|88492.5|1398
1650363900000|2022-04-19 10:25:00|88517.4|88492.4|88529.8|88504.8|88557.5|88532.5|88507.5|88471.9|1405
1650364200000|2022-04-19 10:30:00|88530.5|88505.5|88545.1|88520.1|88582.8|88550.4|88520.7|88495.7|1451
1650364500000|2022-04-19 10:35:00|88544.8|88519.8|88553.5|88528.5|88563.3|88538.3|88536.3|88500.5|1133
1650364800000|2022-04-19 10:40:00|88553.6|88528.6|88548|88523|88606|88579.5|88543.5|88507.3|1104
1650365100000|2022-04-19 10:45:00|88547.2|88522.2|88512|88487|88589.8|88564.8|88511|88486|1358
1650365400000|2022-04-19 10:50:00|88512.2|88487.2|88465.4|88440.4|88526.8|88492.3|88454.6|88429.6|1234
1650365700000|2022-04-19 10:55:00|88465.5|88440.5|88386.3|88361.3|88469.1|88444.1|88386.3|88361.3|1298
1650366000000|2022-04-19 11:00:00|88386.1|88361.1|88421.4|88396.4|88492.4|88453.8|88386.1|88361.1|1450
1650366300000|2022-04-19 11:05:00|88420.7|88395.7|88430.4|88405.4|88438.4|88413.4|88408.3|88381.4|1115
1650366600000|2022-04-19 11:10:00|88430.5|88405.5|88490.5|88465.5|88518.9|88489.5|88430.4|88405.4|1265
1650366900000|2022-04-19 11:15:00|88490.4|88465.4|88464.2|88439.2|88507.9|88482.9|88458.9|88422|1480
1650367200000|2022-04-19 11:20:00|88464.3|88439.3|88437.8|88412.8|88475.5|88446.8|88434.5|88399.4|1091
1650367500000|2022-04-19 11:25:00|88437.4|88412.4|88403.8|88378.8|88437.9|88412.9|88398.8|88373.8|1242
1650367800000|2022-04-19 11:30:00|88404.4|88379.4|88458.2|88433.2|88459.1|88434.1|88396.3|88371.3|1299
1650368100000|2022-04-19 11:35:00|88458|88433|88447.3|88422.3|88485.7|88460.7|88436.5|88411.5|1442
1650368400000|2022-04-19 11:40:00|88447.5|88422.5|88423.9|88398.9|88450.1|88425.1|88410.8|88385.8|1344
1650368700000|2022-04-19 11:45:00|88424.8|88399.8|88346.1|88321.1|88426.5|88401.5|88343.8|88318.8|1216
1650369000000|2022-04-19 11:50:00|88346.2|88321.2|88304|88279|88367.5|88334.6|88281.2|88246|1613
1650369300000|2022-04-19 11:55:00|88304.2|88279.2|88170|88145|88309.7|88284.7|88140.4|88115.4|1814
1650369600000|2022-04-19 12:00:00|88172.2|88147.2|88208|88183|88237.8|88202.8|88163|88132.2|1735
1650369900000|2022-04-19 12:05:00|88207.2|88182.2|88146.2|88121.2|88214.6|88189.6|88128.2|88103.2|1839
1650370200000|2022-04-19 12:10:00|88146|88121|88168|88143|88190.4|88165.4|88143.7|88118.7|1725
1650370500000|2022-04-19 12:15:00|88170.4|88145.4|88230.9|88205.9|88241.9|88216.9|88161.4|88136.4|1476
1650370800000|2022-04-19 12:20:00|88231|88206|88295.3|88270.3|88327.9|88296.3|88218.6|88193.6|1925
1650371100000|2022-04-19 12:25:00|88296.2|88271.2|88230.4|88180.4|88300.1|88271.6|88223|88177.9|1713
1650371400000|2022-04-19 12:30:00|88230.3|88180.3|88202.9|88152.9|88250.5|88214.3|88184.3|88147.4|1721
1650371700000|2022-04-19 12:35:00|88193.1|88168.1|88188.8|88163.8|88225|88191.9|88175.8|88138.8|1821
1650372000000|2022-04-19 12:40:00|88187.2|88162.2|88215|88190|88232.1|88207.1|88176.8|88147.3|1574
1650372300000|2022-04-19 12:45:00|88217.4|88192.4|88204.6|88179.6|88268.7|88243.7|88199.3|88174.3|1830
1650372600000|2022-04-19 12:50:00|88204.4|88179.4|88197.8|88172.8|88214.2|88181.3|88126.8|88098|1679
1650372900000|2022-04-19 12:55:00|88210.5|88160.5|88232.2|88207.2|88290.9|88256.9|88189.5|88160.5|1690
1650373200000|2022-04-19 13:00:00|88236.8|88211.8|88259.1|88234.1|88314.3|88278.4|88227.1|88201.6|1886
1650373500000|2022-04-19 13:05:00|88262|88237|88245.8|88220.8|88283.4|88258.4|88232.6|88198.3|1885
1650373800000|2022-04-19 13:10:00|88246|88221|88314.6|88289.6|88327.6|88291.4|88238.4|88209.4|1672
1650374100000|2022-04-19 13:15:00|88314.7|88289.7|88282.3|88257.3|88335|88310|88255.9|88230.9|1686
1650374400000|2022-04-19 13:20:00|88282.6|88257.6|88213.6|88188.6|88290.8|88265.8|88206|88172.8|1784
1650374700000|2022-04-19 13:25:00|88213.8|88188.8|88210.2|88185.2|88287|88252.8|88189.5|88152|1708
1650375000000|2022-04-19 13:30:00|88210.5|88185.5|88127.9|88102.9|88249.9|88216.3|88117.7|88078.7|1984
1650375300000|2022-04-19 13:35:00|88128.5|88103.5|88145.1|88120.1|88164.3|88136.9|88097.8|88062.3|1824
1650375600000|2022-04-19 13:40:00|88144.2|88119.2|88046.5|88021.5|88174.1|88139|88028.4|87994.6|1965
1650375900000|2022-04-19 13:45:00|88046.2|88021.2|88092.6|88067.6|88123.1|88092.6|88040.7|88015.7|1998
1650376200000|2022-04-19 13:50:00|88092.1|88067.1|87988.9|87963.9|88097|88072|87962.2|87925.2|1800
1650376500000|2022-04-19 13:55:00|87987.7|87962.7|87994.6|87969.6|88056.7|88030.8|87959.5|87934.5|1834
1650376800000|2022-04-19 14:00:00|87994.3|87969.3|88061.6|88011.6|88062.5|88026.2|87991.4|87956.3|1828
1650377100000|2022-04-19 14:05:00|88061.1|88011.1|88067.3|88017.3|88100.9|88060|88011.4|87975.9|1775
1650377400000|2022-04-19 14:10:00|88067.7|88017.7|88053.4|88003.4|88092|88052.2|88005.4|87965.8|1715
1650377700000|2022-04-19 14:15:00|88053.3|88003.3|88067.8|88042.8|88135.4|88104.7|88038.1|88001.3|1786
1650378000000|2022-04-19 14:20:00|88065.9|88040.9|88027.3|88002.3|88083.9|88052.4|88015.9|87980.1|1727
1650378300000|2022-04-19 14:25:00|88025.5|88000.5|87973.8|87923.8|88032.7|88007.7|87895.1|87857.7|1675
1650378600000|2022-04-19 14:30:00|87973.6|87923.6|88080|88030|88118.6|88080.2|87963.5|87913.5|1815
1650378900000|2022-04-19 14:35:00|88067.5|88042.5|88085.8|88035.8|88114.8|88076.1|88060.2|88020|1770
1650379200000|2022-04-19 14:40:00|88086.4|88036.4|88181.4|88156.4|88208.5|88171|88077.6|88036.4|1812
1650379500000|2022-04-19 14:45:00|88181.5|88156.5|88188.3|88163.3|88190.1|88165.1|88114.6|88076.1|1848
1650379800000|2022-04-19 14:50:00|88188.1|88163.1|88186.5|88161.5|88226.7|88188.8|88113.2|88077.8|1791
1650380100000|2022-04-19 14:55:00|88187.4|88162.4|88169.5|88144.5|88210.3|88172.5|88065.4|88026.9|1972
1650380400000|2022-04-19 15:00:00|88168.7|88143.7|88164.4|88139.4|88203.9|88167.8|88155.6|88124.1|1836
1650380700000|2022-04-19 15:05:00|88164.1|88139.1|88135.2|88085.2|88164.1|88139.1|88113.6|88069.8|1536
1650381000000|2022-04-19 15:10:00|88135.1|88085.1|88218.9|88193.9|88231.6|88196.6|88133.6|88084.3|1541
1650381300000|2022-04-19 15:15:00|88218.6|88193.6|88157.8|88107.8|88229.8|88204.1|88128|88088.3|1675
1650381600000|2022-04-19 15:20:00|88157.7|88107.7|88235.1|88210.1|88278.3|88235.6|88142.4|88107.7|1456
1650381900000|2022-04-19 15:25:00|88234.3|88209.3|88264.3|88214.3|88281.1|88244.6|88225.6|88187|1509
1650382200000|2022-04-19 15:30:00|88264.7|88214.7|88287.8|88237.8|88302.7|88252.7|88239.2|88189.2|1633
1650382500000|2022-04-19 15:35:00|88287.6|88237.6|88250.2|88200.2|88311.3|88261.3|88243|88193|1413
1650382800000|2022-04-19 15:40:00|88249.4|88199.4|88341.7|88291.7|88344.5|88294.5|88248.4|88198.4|1504
1650383100000|2022-04-19 15:45:00|88341.8|88291.8|88348.7|88298.7|88355.9|88317.7|88331.8|88288.3|1040
1650383400000|2022-04-19 15:50:00|88345.8|88295.8|88281.1|88256.1|88348.4|88308.2|88276.5|88239.4|1650
1650383700000|2022-04-19 15:55:00|88282.1|88257.1|88199.9|88174.9|88291.1|88258.3|88185.2|88148.5|1573
1650384000000|2022-04-19 16:00:00|88202.8|88177.8|88321.2|88271.2|88325|88275|88202.8|88163.9|1736
1650384300000|2022-04-19 16:05:00|88321.8|88271.8|88355.6|88305.6|88372.1|88331.6|88320|88270|1423
1650384600000|2022-04-19 16:10:00|88355.5|88305.5|88319.8|88269.8|88355.8|88308.6|88295.4|88256.5|1177
1650384900000|2022-04-19 16:15:00|88319.6|88269.6|88327.1|88277.1|88333.5|88283.5|88289.5|88252.3|1163
1650385200000|2022-04-19 16:20:00|88328.2|88278.2|88359.7|88309.7|88395.7|88345.7|88296.4|88256.9|1385
1650385500000|2022-04-19 16:25:00|88359.9|88309.9|88317.7|88267.7|88375.3|88325.3|88308.7|88258.7|1453
1650385800000|2022-04-19 16:30:00|88315.1|88265.1|88302.8|88252.8|88333.8|88283.8|88290.4|88240.4|1335
1650386100000|2022-04-19 16:35:00|88300.8|88250.8|88309|88259|88316.1|88266.1|88288.8|88238.8|1450
1650386400000|2022-04-19 16:40:00|88309.3|88259.3|88297.7|88247.7|88309.3|88259.3|88280.8|88230.8|1148
1650386700000|2022-04-19 16:45:00|88297.9|88247.9|88273.9|88223.9|88303.4|88253.4|88257|88212.3|1290
1650387000000|2022-04-19 16:50:00|88274|88224|88330|88280|88333.6|88283.6|88267.1|88217.1|1266
1650387300000|2022-04-19 16:55:00|88329.7|88279.7|88266.7|88216.7|88330|88280|88242.6|88192.6|1337
1650387600000|2022-04-19 17:00:00|88266.8|88216.8|88226.9|88176.9|88267.8|88217.8|88214.1|88164.1|1243
1650387900000|2022-04-19 17:05:00|88227|88177|88301.2|88251.2|88304|88254|88187.6|88137.6|1409
1650388200000|2022-04-19 17:10:00|88301.1|88251.1|88315.1|88265.1|88343.7|88293.7|88283.5|88233.5|1178
1650388500000|2022-04-19 17:15:00|88311.5|88261.5|88245.8|88195.8|88340.8|88290.8|88204.2|88113.1|1374
1650388800000|2022-04-19 17:20:00|88246.1|88196.1|88264.6|88214.6|88274.3|88224.3|88243.7|88193.7|1023
1650389100000|2022-04-19 17:25:00|88264.4|88214.4|88290.7|88240.7|88294.8|88244.8|88255|88205|1071
1650389400000|2022-04-19 17:30:00|88291|88241|88223.3|88173.3|88291.6|88241.6|88198.1|88148.1|1043
1650389700000|2022-04-19 17:35:00|88223.1|88173.1|88258.7|88208.7|88261.1|88211.1|88222.9|88172.9|878
1650390000000|2022-04-19 17:40:00|88259|88209|88278.5|88228.5|88280.1|88230.1|88256.4|88206.4|818
1650390300000|2022-04-19 17:45:00|88278.4|88228.4|88271.6|88221.6|88306.2|88256.2|88259.8|88209.8|1027
1650390600000|2022-04-19 17:50:00|88270.4|88220.4|88232|88182|88272.5|88222.5|88227.8|88177.8|1064
1650390900000|2022-04-19 17:55:00|88231.9|88181.9|88308.4|88258.4|88328.5|88294.2|88231.9|88181.9|1412
1650391200000|2022-04-19 18:00:00|88309|88259|88285.1|88235.1|88341.8|88303.3|88284.7|88234.7|1615
1650391500000|2022-04-19 18:05:00|88285.4|88235.4|88285.4|88235.4|88293.1|88243.1|88255.7|88205.7|1247
1650391800000|2022-04-19 18:10:00|88285.6|88235.6|88368.2|88318.2|88390.6|88348.2|88284.3|88234.3|1422
1650392100000|2022-04-19 18:15:00|88370|88320|88410.6|88360.6|88461.2|88416.5|88330.4|88280.4|1774
1650392400000|2022-04-19 18:20:00|88409.9|88359.9|88420.5|88370.5|88467.2|88417.2|88407.7|88357.7|1699
1650392700000|2022-04-19 18:25:00|88418.9|88368.9|88405.2|88355.2|88458.3|88408.3|88402.6|88352.6|1549
1650393000000|2022-04-19 18:30:00|88404.7|88354.7|88403.1|88353.1|88420.3|88370.3|88393|88343|1353
1650393300000|2022-04-19 18:35:00|88403|88353|88377.8|88327.8|88421|88371|88364.1|88314.1|1489
1650393600000|2022-04-19 18:40:00|88377.5|88327.5|88355.5|88305.5|88393.2|88343.2|88353.6|88303.6|1406
1650393900000|2022-04-19 18:45:00|88355.1|88305.1|88333.2|88283.2|88355.8|88310.1|88324|88274|1349
1650394200000|2022-04-19 18:50:00|88333.1|88283.1|88376.9|88326.9|88391.5|88341.5|88330.4|88280.4|1434
1650394500000|2022-04-19 18:55:00|88377|88327|88347.4|88297.4|88377.6|88327.6|88334.4|88284.4|1388
1650394800000|2022-04-19 19:00:00|88347|88297|88422.9|88372.9|88424.5|88374.5|88347|88297|881
1650395100000|2022-04-19 19:05:00|88422.5|88372.5|88426.5|88376.5|88434.1|88384.1|88412.2|88362.2|722
1650395400000|2022-04-19 19:10:00|88426.7|88376.7|88430.9|88380.9|88434.9|88384.9|88418.9|88368.9|627
1650395700000|2022-04-19 19:15:00|88430.8|88380.8|88433|88383|88441.1|88391.1|88422.1|88372.1|815
1650396000000|2022-04-19 19:20:00|88433.3|88383.3|88439.9|88389.9|88452.9|88414.7|88425.3|88383.3|1230
1650396300000|2022-04-19 19:25:00|88439.8|88389.8|88428.6|88378.6|88439.8|88402.6|88399.6|88362.8|1125
1650396600000|2022-04-19 19:30:00|88429|88379|88465|88415|88473.1|88423.1|88427.7|88377.7|1090
1650396900000|2022-04-19 19:35:00|88465.2|88415.2|88455.5|88405.5|88484.6|88434.6|88453.6|88403.6|955
1650397200000|2022-04-19 19:40:00|88455.6|88405.6|88383.1|88333.1|88458|88408|88372.3|88322.3|916
1650397500000|2022-04-19 19:45:00|88382.4|88332.4|88388.9|88338.9|88397|88347|88378.5|88328.5|1148
1650397800000|2022-04-19 19:50:00|88388.2|88338.2|88378.7|88328.7|88393.9|88343.9|88358.6|88308.6|1251
1650398100000|2022-04-19 19:55:00|88379|88329|88360.4|88310.4|88400.2|88350.2|88355.3|88305.3|1668
1650398400000|2022-04-19 20:00:00|88360.3|88310.3|88367.1|88317.1|88418.4|88368.4|88331.3|88281.3|1677
1650398700000|2022-04-19 20:05:00|88367.3|88317.3|88339.8|88289.8|88369.5|88319.5|88325.3|88280.1|871
1650399000000|2022-04-19 20:10:00|88343|88293|88367.1|88317.1|88369.3|88321.9|88313.3|88275.5|793
1650399300000|2022-04-19 20:15:00|88366.9|88316.9|88346.1|88296.1|88371.1|88321.1|88325.1|88283.7|627
1650399600000|2022-04-19 20:20:00|88346.8|88296.8|88342.9|88292.9|88350.3|88300.3|88338.4|88288.4|431
1650399900000|2022-04-19 20:25:00|88342.1|88292.1|88352.8|88302.8|88376.4|88326.4|88340.1|88290.1|622
1650400200000|2022-04-19 20:30:00|88352.9|88302.9|88358.2|88308.2|88360.7|88323.3|88337.7|88296.4|419
1650400500000|2022-04-19 20:35:00|88358.4|88308.4|88359.5|88309.5|88364.8|88320.5|88345.5|88304.5|258
1650400800000|2022-04-19 20:40:00|88359.7|88309.7|88362.4|88312.4|88369.2|88319.2|88352.8|88302.8|365
1650401100000|2022-04-19 20:45:00|88362.7|88312.7|88379|88329|88392.1|88342.1|88350.1|88300.1|611
1650401400000|2022-04-19 20:50:00|88379.1|88329.1|88409.6|88359.6|88422.7|88372.7|88366.7|88316.7|445
1650401700000|2022-04-19 20:55:00|88435.2|88302.9|88436.3|88294.7|88475.1|88340.5|88375.3|88175.3|601
1650402000000|2022-04-19 21:00:00|88468.3|88268.3|88562.7|88362.7|88562.7|88362.7|88459.9|88259.9|38
1650402300000|2022-04-19 21:05:00|88539.4|88339.4|88528.3|88328.3|88551.5|88351.5|88521.3|88321.3|125
1650402600000|2022-04-19 21:10:00|88541.8|88341.8|88540|88340|88593.9|88393.9|88457.3|88257.3|640
1650402900000|2022-04-19 21:15:00|88528|88328|88526.3|88326.3|88595.3|88395.3|88445.9|88245.9|478
1650403200000|2022-04-19 21:20:00|88530.5|88330.5|88536|88336|88555.6|88355.6|88478.8|88278.8|197
1650403500000|2022-04-19 21:25:00|88530.3|88330.3|88509.9|88309.9|88564.5|88364.5|88437.4|88237.4|229
1650403800000|2022-04-19 21:30:00|88510|88310|88488.4|88288.4|88546.6|88346.6|88464.1|88264.1|277
1650404100000|2022-04-19 21:35:00|88490|88290|88511.5|88311.5|88546.6|88346.6|88412.3|88212.3|692
1650404400000|2022-04-19 21:40:00|88515.2|88315.2|88462.9|88262.9|88523.3|88323.3|88414.5|88214.5|902
1650404700000|2022-04-19 21:45:00|88477.9|88277.9|88513.4|88313.4|88529|88329|88424.1|88224.1|1234
1650405000000|2022-04-19 21:50:00|88515.3|88315.3|88527.1|88327.1|88541.5|88341.5|88485.8|88285.8|933
1650405300000|2022-04-19 21:55:00|88524.8|88324.8|88532.5|88332.5|88554.9|88354.9|88497.6|88297.6|217
1650405600000|2022-04-19 22:00:00|88524.6|88324.6|88470.9|88270.9|88528.4|88328.4|88435.6|88235.6|626
1650405900000|2022-04-19 22:05:00|88469.9|88269.9|88438.4|88281.3|88482|88307.7|88436.5|88252.1|510
1650406200000|2022-04-19 22:10:00|88438.5|88281.4|88454.2|88254.2|88461.1|88294.8|88421.2|88247.2|761
1650406500000|2022-04-19 22:15:00|88456.2|88256.2|88445.3|88252|88470.7|88297|88413.8|88234.4|774
1650406800000|2022-04-19 22:20:00|88444.5|88254.7|88451.7|88251.7|88455.4|88289.4|88417.5|88235.3|974
1650407100000|2022-04-19 22:25:00|88452.8|88252.8|88404.2|88237|88456.6|88323.6|88361.2|88218.6|735
1650407400000|2022-04-19 22:30:00|88401.3|88238.3|88426.7|88230|88433|88304.7|88350.4|88209.6|794
1650407700000|2022-04-19 22:35:00|88420.3|88237.8|88424.6|88227|88427.8|88311.9|88351.6|88222.9|672
1650408000000|2022-04-19 22:40:00|88424.9|88227.2|88396.7|88254.8|88425.2|88308.9|88350.8|88227.2|495
1650408300000|2022-04-19 22:45:00|88396.8|88254|88366.1|88316.1|88428.3|88334.7|88360.9|88247.5|644
1650408600000|2022-04-19 22:50:00|88365.9|88315.9|88373.4|88323.4|88430.1|88327.9|88364.4|88244.7|400
1650408900000|2022-04-19 22:55:00|88373.3|88323.3|88398.3|88264.1|88431.6|88323.8|88360.1|88243.7|570
1650409200000|2022-04-19 23:00:00|88398.6|88265.5|88354.7|88304.7|88422|88324.3|88344.1|88252.8|903
1650409500000|2022-04-19 23:05:00|88355.4|88305.4|88358|88308|88409.1|88321.9|88351.1|88264|906
1650409800000|2022-04-19 23:10:00|88357.4|88307.4|88355.7|88305.7|88397.8|88316|88350.3|88267.1|746
1650410100000|2022-04-19 23:15:00|88355.5|88305.5|88346.7|88296.7|88359.9|88309.9|88330.3|88280.3|1023
1650410400000|2022-04-19 23:20:00|88350.4|88300.4|88356.9|88306.9|88392.7|88314.8|88324.7|88246.6|1119
1650410700000|2022-04-19 23:25:00|88356.8|88306.8|88322.5|88272.5|88363.1|88313.1|88309.6|88259.6|989
1650411000000|2022-04-19 23:30:00|88322.6|88272.6|88378.9|88328.9|88394.8|88344.8|88317.7|88267.7|1124
1650411300000|2022-04-19 23:35:00|88382.6|88332.6|88371.9|88321.9|88393.6|88343.6|88352|88302|1381
1650411600000|2022-04-19 23:40:00|88371|88321|88367.5|88317.5|88374.8|88324.8|88362.2|88312.2|1293
1650411900000|2022-04-19 23:45:00|88367.4|88317.4|88352.9|88302.9|88367.8|88317.8|88317.1|88267.1|1651
1650412200000|2022-04-19 23:50:00|88354|88304|88326.6|88276.6|88356.2|88306.2|88317.4|88267.4|1646
1650412500000|2022-04-19 23:55:00|88326.5|88276.5|88311.8|88261.8|88327.4|88277.4|88299.6|88249.6|1520
1650412800000|2022-04-20 00:00:00|88312.4|88262.4|88328.6|88278.6|88351.1|88301.1|88285.3|88214|1578
1650413100000|2022-04-20 00:05:00|88328.9|88278.9|88323.4|88273.4|88360.2|88297.2|88287.4|88233.3|1593
1650413400000|2022-04-20 00:10:00|88325.1|88275.1|88337.4|88206.7|88351.9|88276.9|88291.1|88202.2|941
1650413700000|2022-04-20 00:15:00|88336.5|88206.9|88325.8|88275.8|88374.4|88296.1|88295|88202.7|1393
1650414000000|2022-04-20 00:20:00|88325.7|88275.7|88303.4|88253.4|88373.8|88312.9|88288.2|88208.9|1434
1650414300000|2022-04-20 00:25:00|88303.5|88253.5|88315.2|88265.2|88329.9|88279.9|88287.8|88237.8|1369
1650414600000|2022-04-20 00:30:00|88320.8|88270.8|88317.2|88267.2|88338|88288|88309.8|88259.8|1391
1650414900000|2022-04-20 00:35:00|88316.9|88266.9|88327.2|88277.2|88357.8|88307.8|88310.9|88260.9|1719
1650415200000|2022-04-20 00:40:00|88328.7|88278.7|88355.8|88305.8|88369.6|88319.6|88326.9|88276.9|1184
1650415500000|2022-04-20 00:45:00|88354.9|88304.9|88366.9|88316.9|88384.1|88334.1|88351.1|88301.1|1046
1650415800000|2022-04-20 00:50:00|88367.2|88317.2|88392.4|88342.4|88404.7|88354.7|88349.3|88299.3|1499
1650416100000|2022-04-20 00:55:00|88379.9|88329.9|88299.8|88249.8|88389.8|88339.8|88249.3|88199.3|1555
1650416400000|2022-04-20 01:00:00|88300.2|88250.2|88284.3|88234.3|88328.5|88278.5|88264.5|88214.5|1724
1650416700000|2022-04-20 01:05:00|88284.9|88234.9|88299|88249|88302.2|88252.2|88257.6|88207.6|1666
1650417000000|2022-04-20 01:10:00|88298.4|88248.4|88285.8|88235.8|88352.9|88287.3|88241.7|88191.7|1926
1650417300000|2022-04-20 01:15:00|88283.8|88233.8|88381.5|88331.5|88403.5|88338|88281.1|88212|2037
1650417600000|2022-04-20 01:20:00|88384.4|88334.4|88403.8|88353.8|88450.6|88388.7|88375|88325|1760
1650417900000|2022-04-20 01:25:00|88402.9|88352.9|88468.4|88418.4|88502.5|88431.7|88401.8|88351.8|1391
1650418200000|2022-04-20 01:30:00|88467.7|88417.7|88445.1|88395.1|88505.9|88435.6|88438.7|88370.2|1624
1650418500000|2022-04-20 01:35:00|88447.6|88397.6|88440.6|88390.6|88471.2|88414.4|88429.1|88368.5|1650
1650418800000|2022-04-20 01:40:00|88440.5|88390.5|88445.8|88395.8|88463.5|88413.5|88437.7|88387.7|1313
1650419100000|2022-04-20 01:45:00|88446.1|88396.1|88437.6|88387.6|88454.1|88404.1|88413.3|88363.3|1223
1650419400000|2022-04-20 01:50:00|88437.5|88387.5|88392.7|88342.7|88439.8|88389.8|88377.4|88327.4|1562
1650419700000|2022-04-20 01:55:00|88393.4|88343.4|88352.3|88302.3|88396.9|88346.9|88330.2|88280.2|1464
1650420000000|2022-04-20 02:00:00|88352.2|88302.2|88342.3|88292.3|88359.2|88309.2|88319.6|88269.6|1511
1650420300000|2022-04-20 02:05:00|88342.1|88292.1|88337.2|88287.2|88354.8|88304.8|88332.5|88282.5|1285
1650420600000|2022-04-20 02:10:00|88337|88287|88378.9|88328.9|88419|88333.8|88333.8|88283.8|1095
1650420900000|2022-04-20 02:15:00|88378.7|88328.7|88354.1|88304.1|88391.1|88341.1|88353|88303|1022
1650421200000|2022-04-20 02:20:00|88353.9|88303.9|88335.6|88285.6|88356.7|88306.7|88330.3|88280.3|1314
1650421500000|2022-04-20 02:25:00|88335.5|88285.5|88246.2|88196.2|88335.9|88285.9|88245.2|88165|1782
1650421800000|2022-04-20 02:30:00|88246.6|88196.6|88240.9|88190.9|88282.2|88208.3|88232.6|88162.5|1602
1650422100000|2022-04-20 02:35:00|88241.6|88191.6|88203.2|88153.2|88251.3|88201.3|88188.8|88138.8|1269
1650422400000|2022-04-20 02:40:00|88202.5|88152.5|88207.2|88157.2|88212.7|88162.7|88190.1|88140.1|1572
1650422700000|2022-04-20 02:45:00|88207.1|88157.1|88198.9|88148.9|88215.3|88165.3|88196.1|88146.1|1744
1650423000000|2022-04-20 02:50:00|88199.3|88149.3|88197.7|88147.7|88210.8|88160.8|88195.3|88145.3|1093
1650423300000|2022-04-20 02:55:00|88199.7|88149.7|88189.9|88139.9|88203.8|88153.8|88187.5|88137.5|1068
1650423600000|2022-04-20 03:00:00|88190|88140|88185|88135|88196.6|88146.6|88171.7|88121.7|1168
1650423900000|2022-04-20 03:05:00|88185.1|88135.1|88187|88137|88197.8|88147.8|88179.9|88129.9|1258
1650424200000|2022-04-20 03:10:00|88187.1|88137.1|88175.7|88125.7|88226.5|88144.7|88169.4|88094.7|1359
1650424500000|2022-04-20 03:15:00|88178.7|88128.7|88214|88114.7|88228.5|88146.6|88158.5|88087.8|1222
1650424800000|2022-04-20 03:20:00|88214.2|88114.8|88187.5|88137.5|88214.2|88146.4|88181.2|88113.6|1100
1650425100000|2022-04-20 03:25:00|88186.9|88136.9|88120.4|88070.4|88187.5|88137.5|88108.2|88058.2|1327
1650425400000|2022-04-20 03:30:00|88124.1|88074.1|88155.4|88105.4|88158|88108|88123|88073|1181
1650425700000|2022-04-20 03:35:00|88151.9|88101.9|88147.6|88097.6|88154.5|88104.5|88126.2|88076.2|952
1650426000000|2022-04-20 03:40:00|88147.7|88097.7|88104.8|88054.8|88164.3|88114.3|88098.4|88048.4|1315
1650426300000|2022-04-20 03:45:00|88108.3|88058.3|88114|88064|88122.5|88072.5|88092.4|88042.4|1017
1650426600000|2022-04-20 03:50:00|88113.8|88063.8|88167.4|88117.4|88208.1|88125.3|88111.1|88061.1|1205
1650426900000|2022-04-20 03:55:00|88166.7|88116.7|88128.7|88078.7|88180.1|88130.1|88128.2|88078.2|1033
1650427200000|2022-04-20 04:00:00|88128.4|88078.4|88133.7|88083.7|88187.4|88107.7|88114|88057.8|1214
1650427500000|2022-04-20 04:05:00|88133.4|88083.4|88124|88074|88136.7|88086.7|88116.1|88066.1|876
1650427800000|2022-04-20 04:10:00|88123.4|88073.4|88140.9|88090.9|88153.3|88103.3|88120.2|88070.2|935
1650428100000|2022-04-20 04:15:00|88140.8|88090.8|88161.4|88111.4|88168.8|88118.8|88134.6|88084.6|1027
1650428400000|2022-04-20 04:20:00|88161.9|88111.9|88154.7|88104.7|88172|88122|88146.8|88096.8|1138
1650428700000|2022-04-20 04:25:00|88155|88105|88078.2|88028.2|88155|88105|88075.7|88025.7|1145
1650429000000|2022-04-20 04:30:00|88079.4|88029.4|88081.5|88031.5|88101.5|88051.5|88074.3|88024.3|1171
1650429300000|2022-04-20 04:35:00|88081.6|88031.6|88112.6|88062.6|88113.1|88063.1|88076.7|88026.7|1226
1650429600000|2022-04-20 04:40:00|88113.2|88063.2|88098.7|88048.7|88115.2|88065.2|88095.4|88045.4|994
1650429900000|2022-04-20 04:45:00|88099.2|88049.2|88101.8|88051.8|88102.6|88052.6|88086.2|88036.2|803
1650430200000|2022-04-20 04:50:00|88101.7|88051.7|88093.3|88043.3|88119.1|88069.1|88084.5|88034.5|896
1650430500000|2022-04-20 04:55:00|88093.2|88043.2|88036.2|87986.2|88093.9|88043.9|88034.9|87984.9|1058
1650430800000|2022-04-20 05:00:00|88034.7|87984.7|88060.9|88010.9|88064.9|88014.9|88032|87982|969
1650431100000|2022-04-20 05:05:00|88060.8|88010.8|88044.3|87994.3|88061.5|88011.5|88030.2|87980.2|983
1650431400000|2022-04-20 05:10:00|88044.4|87994.4|88062.1|88012.1|88077.5|88027.5|88043|87993|1035
1650431700000|2022-04-20 05:15:00|88062.4|88012.4|88072.8|88022.8|88085.5|88035.5|88058|88008|873
1650432000000|2022-04-20 05:20:00|88072.7|88022.7|88047.3|87997.3|88075.4|88025.4|88045.2|87995.2|878
1650432300000|2022-04-20 05:25:00|88046.9|87996.9|88090.9|88040.9|88095.3|88045.3|88046.9|87996.9|1153
1650432600000|2022-04-20 05:30:00|88091.1|88041.1|88079.3|88029.3|88092.2|88042.2|88061.6|88011.6|1031
1650432900000|2022-04-20 05:35:00|88078.4|88028.4|87984.4|87934.4|88079.8|88029.8|87981.1|87931.1|1304
1650433200000|2022-04-20 05:40:00|87985.8|87935.8|87963.4|87913.4|87988.7|87938.7|87955|87905|1082
1650433500000|2022-04-20 05:45:00|87963.3|87913.3|87952.4|87902.4|87964.7|87914.7|87926.7|87876.7|1268
1650433800000|2022-04-20 05:50:00|87952.6|87902.6|87974.4|87924.4|87992|87942|87943.9|87893.9|1302
1650434100000|2022-04-20 05:55:00|87974.9|87924.9|88011.5|87961.5|88062.5|88012.5|87922.5|87872.5|1575
1650434400000|2022-04-20 06:00:00|88010.9|87960.9|88008.5|87958.5|88025.3|87975.3|87990.1|87948|1141
1650434700000|2022-04-20 06:05:00|88008.6|87958.6|88078.5|88053.5|88096.3|88056|87992.8|87949.1|1186
1650435000000|2022-04-20 06:10:00|88078.3|88053.3|88113.1|88063.1|88144.4|88094.4|88076.2|88041.6|1397
1650435300000|2022-04-20 06:15:00|88113|88063|88180.2|88130.2|88214|88164|88098.2|88060.4|1265
1650435600000|2022-04-20 06:20:00|88179.9|88129.9|88141.6|88091.6|88195.1|88145.1|88120.6|88070.6|1408
1650435900000|2022-04-20 06:25:00|88142.1|88092.1|88228.3|88178.3|88239.1|88201.5|88142.1|88092.1|1467
1650436200000|2022-04-20 06:30:00|88226.2|88176.2|88104.4|88079.4|88228.8|88187.7|88098.2|88060.6|1456
1650436500000|2022-04-20 06:35:00|88116.5|88066.5|88077.5|88052.5|88117.3|88081.2|88069.7|88036.2|982
1650436800000|2022-04-20 06:40:00|88077.6|88052.6|88109.3|88059.3|88150.8|88115.4|88068.4|88032.5|1238
1650437100000|2022-04-20 06:45:00|88110.3|88060.3|88026.3|88001.3|88124.8|88087.3|87999.2|87964.5|1312
1650437400000|2022-04-20 06:50:00|88027.2|88002.2|88053.7|88028.7|88069|88033.3|88019.7|87983.7|1018
1650437700000|2022-04-20 06:55:00|88053.1|88028.1|88052.2|88027.2|88073.5|88038.7|88040|88001.5|1106
1650438000000|2022-04-20 07:00:00|88052.7|88027.7|88071.8|88021.8|88176.2|88139.9|88051|88021.3|1677
1650438300000|2022-04-20 07:05:00|88072|88022|88116.8|88091.8|88133.4|88095.6|88056.9|88012.4|1806
1650438600000|2022-04-20 07:10:00|88118.9|88093.9|88081.2|88031.2|88153.4|88115.5|88039.5|88002.3|1559
1650438900000|2022-04-20 07:15:00|88079.9|88029.9|88105.2|88080.2|88125.2|88086.7|88040.9|88005.1|1452
1650439200000|2022-04-20 07:20:00|88106|88081|88088.4|88063.4|88136.4|88100.2|88081.4|88044.6|1529
1650439500000|2022-04-20 07:25:00|88088.5|88063.5|88109.3|88084.3|88146.6|88109.6|88050.1|88018.7|1533
1650439800000|2022-04-20 07:30:00|88110.1|88085.1|88107.3|88082.3|88143.6|88109.5|88095|88058.2|1377
1650440100000|2022-04-20 07:35:00|88107.2|88082.2|88027.1|88002.1|88122.8|88091.4|88025|87986|1431
1650440400000|2022-04-20 07:40:00|88027.5|88002.5|87995.2|87970.2|88039.9|88003.9|87958.6|87922.3|1333
1650440700000|2022-04-20 07:45:00|87995.6|87970.6|87925.1|87900.1|88018|87983.9|87909.6|87861.9|1607
1650441000000|2022-04-20 07:50:00|87924.5|87899.5|87897.7|87872.7|87938.5|87900|87863.5|87825.7|1540
1650441300000|2022-04-20 07:55:00|87898.2|87873.2|87920.2|87895.2|87984.8|87951.6|87864|87827.3|1745
1650441600000|2022-04-20 08:00:00|87920.8|87895.8|88016.3|87991.3|88024.6|87999.6|87917.8|87892.8|1331
1650441900000|2022-04-20 08:05:00|88015.9|87990.9|88009.8|87984.8|88069.2|88030.4|87972.6|87935.1|1416
1650442200000|2022-04-20 08:10:00|88009.3|87984.3|87950.6|87925.6|88037|88000.8|87949.7|87917.5|1309
1650442500000|2022-04-20 08:15:00|87950.1|87925.1|87937.7|87912.7|87972.2|87938.7|87926.3|87895.8|1521
1650442800000|2022-04-20 08:20:00|87938.7|87913.7|87941.5|87916.5|87979|87941.2|87928.6|87893|1715
1650443100000|2022-04-20 08:25:00|87941.9|87916.9|87936.5|87911.5|87969.5|87932|87907.6|87867.6|1479
1650443400000|2022-04-20 08:30:00|87937.2|87912.2|87856.1|87831.1|87950.2|87913.8|87854.3|87821.4|1207
1650443700000|2022-04-20 08:35:00|87856.6|87831.6|87820.9|87795.9|87890.1|87852.5|87752.2|87714.5|1880
1650444000000|2022-04-20 08:40:00|87821.5|87796.5|87768.2|87743.2|87837.8|87812.8|87732.2|87706.1|2048
1650444300000|2022-04-20 08:45:00|87768.5|87743.5|87826.9|87801.9|87840.5|87805.7|87761|87734.3|1822
1650444600000|2022-04-20 08:50:00|87825.8|87800.8|87818.6|87793.6|87846.1|87808.5|87711.9|87674.1|1865
1650444900000|2022-04-20 08:55:00|87820|87795|87781.7|87731.7|87823.6|87795.8|87737|87701|1942
1650445200000|2022-04-20 09:00:00|87781.3|87731.3|87737.7|87712.7|87800.4|87763.4|87728.5|87698.9|1504
1650445500000|2022-04-20 09:05:00|87737.3|87712.3|87749.2|87724.2|87772.7|87740.4|87727.4|87702.4|1737
1650445800000|2022-04-20 09:10:00|87750.7|87725.7|87810.1|87785.1|87820.8|87787|87750.6|87712.5|1302
1650446100000|2022-04-20 09:15:00|87809.3|87784.3|87835.9|87810.9|87852|87823.7|87807.2|87782.2|1423
1650446400000|2022-04-20 09:20:00|87836.1|87811.1|87857.5|87832.5|87887.4|87851.7|87832.4|87807.4|1233
1650446700000|2022-04-20 09:25:00|87857.9|87832.9|87850.6|87825.6|87923.8|87886.5|87825.9|87798.2|1622
1650447000000|2022-04-20 09:30:00|87850.4|87825.4|87809.8|87784.8|87874.1|87846.6|87785.9|87760.2|1625
1650447300000|2022-04-20 09:35:00|87809.2|87784.2|87748.6|87698.6|87837.9|87787.9|87672.3|87622.3|2061
1650447600000|2022-04-20 09:40:00|87748.7|87698.7|87812.5|87762.5|87823.3|87790.6|87747.5|87697.5|1797
1650447900000|2022-04-20 09:45:00|87813.6|87763.6|87753.7|87728.7|87848.1|87812.7|87727.3|87695|1930
1650448200000|2022-04-20 09:50:00|87754.6|87729.6|87747.4|87722.4|87773.3|87741.1|87734.9|87709.9|1754
1650448500000|2022-04-20 09:55:00|87747.5|87722.5|87828.8|87803.8|87835.9|87804.4|87742.3|87717.3|1634
1650448800000|2022-04-20 10:00:00|87828.9|87803.9|87787.4|87762.4|87833.7|87808.7|87772.5|87736.7|1470
1650449100000|2022-04-20 10:05:00|87786.9|87761.9|87781.4|87756.4|87794.3|87769.3|87773|87739|1421
1650449400000|2022-04-20 10:10:00|87781.7|87756.7|87764.8|87714.8|87824|87792.5|87753.5|87712.6|1750
1650449700000|2022-04-20 10:15:00|87766|87716|87825.2|87800.2|87842.2|87804.3|87727|87692.7|1806
1650450000000|2022-04-20 10:20:00|87825.1|87800.1|87790.7|87765.7|87869|87829.8|87776.1|87747.7|1725
1650450300000|2022-04-20 10:25:00|87791.2|87766.2|87835.7|87810.7|87884.5|87852.7|87787.4|87762.4|1588
1650450600000|2022-04-20 10:30:00|87833.6|87808.6|87783|87733|87839.8|87814.8|87766.6|87726.5|1605
1650450900000|2022-04-20 10:35:00|87782.9|87732.9|87732.8|87707.8|87786.6|87749|87710.8|87676.1|1497
1650451200000|2022-04-20 10:40:00|87732.6|87707.6|87727|87702|87752|87718.9|87699.6|87674.6|1355
1650451500000|2022-04-20 10:45:00|87726.8|87701.8|87726.7|87701.7|87767.4|87737.5|87692.8|87665.4|1554
1650451800000|2022-04-20 10:50:00|87727.4|87702.4|87700.1|87675.1|87780|87743.9|87692.8|87654.8|1532
1650452100000|2022-04-20 10:55:00|87699.9|87674.9|87753.6|87728.6|87754.2|87729.2|87665.5|87640.5|1489
1650452400000|2022-04-20 11:00:00|87753.4|87728.4|87800.9|87775.9|87821.5|87784.1|87752.4|87719.3|1516
1650452700000|2022-04-20 11:05:00|87801.6|87776.6|87935.3|87885.3|87935.3|87897.4|87792.5|87761.9|1347
1650453000000|2022-04-20 11:10:00|87934.8|87884.8|87925|87900|87941.8|87906.3|87886.7|87849.1|1427
1650453300000|2022-04-20 11:15:00|87924.8|87899.8|87916.3|87891.3|87927|87900.2|87852.5|87818.2|1526
1650453600000|2022-04-20 11:20:00|87917.1|87892.1|87945.6|87920.6|87974.4|87949.4|87914.1|87889.1|1589
1650453900000|2022-04-20 11:25:00|87946|87921|87939|87914|87949.1|87924.1|87883.7|87847.1|1629
1650454200000|2022-04-20 11:30:00|87939.2|87914.2|87956.7|87906.7|87997.5|87965.4|87923.3|87886.6|1409
1650454500000|2022-04-20 11:35:00|87957.8|87907.8|87951|87926|87973|87948|87921.9|87894.9|1635
1650454800000|2022-04-20 11:40:00|87951.2|87926.2|87976.8|87951.8|88003.3|87965.8|87917.4|87892.4|1694
1650455100000|2022-04-20 11:45:00|87978.2|87953.2|87922.6|87897.6|87987|87953.4|87906.6|87874.7|1396
1650455400000|2022-04-20 11:50:00|87922.7|87897.7|87983.7|87958.7|88004|87975|87853.3|87828.3|1538
1650455700000|2022-04-20 11:55:00|87984.1|87959.1|88037.6|88012.6|88057.7|88024.2|87942.9|87917.9|1852
1650456000000|2022-04-20 12:00:00|88038.9|88013.9|88050.3|88025.3|88081.8|88055.7|88000.5|87970.8|1786
1650456300000|2022-04-20 12:05:00|88050.6|88025.6|88111.2|88086.2|88135.4|88099.3|88043.1|88018.1|1593
1650456600000|2022-04-20 12:10:00|88111.5|88086.5|88149.6|88124.6|88170.7|88130.9|88096.8|88063.1|1402
1650456900000|2022-04-20 12:15:00|88149.3|88124.3|88253.7|88203.7|88259.8|88220.4|88131.9|88092.7|1682
1650457200000|2022-04-20 12:20:00|88253.9|88203.9|88200.4|88175.4|88254.5|88218.2|88183.4|88158.4|1532
1650457500000|2022-04-20 12:25:00|88201|88176|88187.3|88162.3|88223.3|88186.8|88136.6|88103.8|1751
1650457800000|2022-04-20 12:30:00|88190.9|88165.9|88212.9|88187.9|88221.6|88195.9|88170.7|88135.2|1792
1650458100000|2022-04-20 12:35:00|88213.5|88188.5|88209.7|88184.7|88233.8|88199.5|88200.7|88163.4|1673
1650458400000|2022-04-20 12:40:00|88209.9|88184.9|88239|88214|88312.4|88283.3|88205.8|88180.8|1560
1650458700000|2022-04-20 12:45:00|88239.3|88214.3|88257.8|88232.8|88310.6|88276.9|88231.3|88199.7|1765
1650459000000|2022-04-20 12:50:00|88275.9|88225.9|88307.5|88282.5|88309.6|88284.6|88241|88208.1|1773
1650459300000|2022-04-20 12:55:00|88308.6|88283.6|88263.3|88238.3|88329.4|88304.4|88245.8|88206.7|1540
1650459600000|2022-04-20 13:00:00|88265|88240|88251.9|88226.9|88277.9|88252.9|88216.6|88189.9|1788
1650459900000|2022-04-20 13:05:00|88251.8|88226.8|88194.5|88169.5|88294.3|88260.2|88192.9|88161.6|1734
1650460200000|2022-04-20 13:10:00|88193.7|88168.7|88254.4|88229.4|88271.5|88235.3|88160|88124.7|1962
1650460500000|2022-04-20 13:15:00|88254.6|88229.6|88241.1|88216.1|88282.3|88257.3|88239.4|88214.4|1680
1650460800000|2022-04-20 13:20:00|88240.9|88215.9|88205.1|88155.1|88250.6|88225.6|88182.3|88145.8|1699
1650461100000|2022-04-20 13:25:00|88203.3|88153.3|88214.2|88189.2|88246.5|88209.8|88133.7|88096.6|1729
1650461400000|2022-04-20 13:30:00|88214|88189|88230.7|88180.7|88258.9|88221.9|88175.8|88150.8|1790
1650461700000|2022-04-20 13:35:00|88229.3|88179.3|88148.6|88123.6|88229.3|88189.9|88111.8|88075.5|1856
1650462000000|2022-04-20 13:40:00|88148.3|88123.3|88205.3|88180.3|88205.4|88180.4|88123.5|88087.1|1763
1650462300000|2022-04-20 13:45:00|88205.2|88180.2|88148.8|88123.8|88265.7|88237.3|88140.1|88104.4|1423
1650462600000|2022-04-20 13:50:00|88148.6|88123.6|88182.6|88157.6|88235|88209.9|88140.2|88111.4|1795
1650462900000|2022-04-20 13:55:00|88180.4|88155.4|88158.5|88108.5|88231.2|88194.9|88150.3|88107.3|1803
1650463200000|2022-04-20 14:00:00|88158.9|88108.9|88238.5|88213.5|88317.9|88282.2|88119.2|88094.2|2059
1650463500000|2022-04-20 14:05:00|88239.5|88214.5|88255.3|88205.3|88286|88248.6|88224.8|88195.1|2110
1650463800000|2022-04-20 14:10:00|88256|88206|88191.2|88166.2|88256.3|88223.5|88186.2|88153.5|1774
1650464100000|2022-04-20 14:15:00|88190.9|88165.9|88176.2|88151.2|88247.5|88211.2|88175.5|88150.5|1798
1650464400000|2022-04-20 14:20:00|88176.3|88151.3|88212|88187|88247.4|88222.4|88148.7|88116.3|2012
1650464700000|2022-04-20 14:25:00|88212.1|88187.1|88148.8|88098.8|88240.4|88206.8|88131.8|88093.4|1798
1650465000000|2022-04-20 14:30:00|88149.7|88099.7|88192.9|88142.9|88201|88166|88105.9|88068.9|1925
1650465300000|2022-04-20 14:35:00|88193|88143|88122.1|88097.1|88193.8|88160.5|88099.9|88071.6|1889
1650465600000|2022-04-20 14:40:00|88122.3|88097.3|88059.2|88034.2|88134.4|88097.5|88058|88033|1740
1650465900000|2022-04-20 14:45:00|88058.5|88033.5|87957.4|87932.4|88063.1|88038|87948.6|87919.2|1824
1650466200000|2022-04-20 14:50:00|87957.6|87932.6|87922|87897|87982.1|87944.9|87889.9|87858.1|1702
1650466500000|2022-04-20 14:55:00|87920.9|87895.9|87985.3|87960.3|87995.1|87970.1|87908.2|87874.4|1779
1650466800000|2022-04-20 15:00:00|87985.5|87960.5|88015.4|87990.4|88060.2|88034.6|87982.9|87957.9|1820
1650467100000|2022-04-20 15:05:00|88016.3|87991.3|87966.2|87941.2|88018.8|87993.8|87954.5|87921|1638
1650467400000|2022-04-20 15:10:00|87966.3|87941.3|88076.5|88051.5|88120.7|88082.5|87965.7|87940.7|1760
1650467700000|2022-04-20 15:15:00|88076.6|88051.6|88078.7|88053.7|88121.7|88088|88071.6|88033.7|1318
1650468000000|2022-04-20 15:20:00|88078.8|88053.8|88022.2|87997.2|88091.7|88055.2|88018.6|87980.7|1540
1650468300000|2022-04-20 15:25:00|88022.1|87997.1|88009.2|87959.2|88044.9|88007.9|87992.5|87951.1|1468
1650468600000|2022-04-20 15:30:00|88008.8|87958.8|88041.8|88016.8|88056.7|88022.9|87988.1|87950.8|1649
1650468900000|2022-04-20 15:35:00|88042.4|88017.4|88068.8|88018.8|88094.6|88058.7|88037.7|88004.8|1487
1650469200000|2022-04-20 15:40:00|88069|88019|88009.5|87984.5|88073.2|88032.3|88006|87966.4|1638
1650469500000|2022-04-20 15:45:00|88009.3|87984.3|88046.5|88021.5|88096.1|88046.1|87993.5|87958.8|1772
1650469800000|2022-04-20 15:50:00|88045.7|88020.7|88041.8|88016.8|88071.8|88036.5|87999.2|87964.8|1844
1650470100000|2022-04-20 15:55:00|88054|88004|88078.4|88053.4|88131.4|88096.8|88032.8|87989.8|1672
1650470400000|2022-04-20 16:00:00|88078.5|88053.5|88102.5|88052.5|88118.9|88068.9|88057.6|88021|1525
1650470700000|2022-04-20 16:05:00|88102.4|88052.4|88091.7|88041.7|88113.9|88071|88079.4|88040.1|1609
1650471000000|2022-04-20 16:10:00|88091.5|88041.5|88104.8|88054.8|88124.1|88079.1|88077.7|88027.7|1726
1650471300000|2022-04-20 16:15:00|88104.4|88054.4|88162|88112|88179.8|88129.8|88092.1|88042.1|1750
1650471600000|2022-04-20 16:20:00|88162.1|88112.1|88119.9|88069.9|88163|88113|88053|88014.5|1857
1650471900000|2022-04-20 16:25:00|88120.2|88070.2|88171.1|88121.1|88182.4|88132.4|88118.8|88068.8|1173
1650472200000|2022-04-20 16:30:00|88172|88122|88019.6|87969.6|88178.2|88128.2|88015.9|87965.9|1666
1650472500000|2022-04-20 16:35:00|88019.3|87969.3|88021.4|87971.4|88035.2|87994.6|88001|87963.8|1349
1650472800000|2022-04-20 16:40:00|88021.6|87971.6|88047.9|87997.9|88047.9|88008.3|88006.7|87963|1265
1650473100000|2022-04-20 16:45:00|88047.6|87997.6|88008.2|87983.2|88051.7|88001.7|88005.2|87965.4|1162
1650473400000|2022-04-20 16:50:00|88007.6|87982.6|88039.1|88014.1|88046.3|88015.2|88005.8|87969.3|1428
1650473700000|2022-04-20 16:55:00|88038.7|88013.7|88126.9|88076.9|88145.9|88095.9|88033.4|87997.1|1609
1650474000000|2022-04-20 17:00:00|88127.5|88077.5|88118.2|88068.2|88141.6|88091.6|88094.1|88044.1|1607
1650474300000|2022-04-20 17:05:00|88117.5|88067.5|88108.7|88058.7|88120|88082|88086.4|88036.4|1464
1650474600000|2022-04-20 17:10:00|88108.5|88058.5|88102.2|88052.2|88114.6|88064.6|88081.6|88033.2|1268
1650474900000|2022-04-20 17:15:00|88102|88052|88133.5|88083.5|88149.6|88109.6|88102|88052|1339
1650475200000|2022-04-20 17:20:00|88133.6|88083.6|88099.9|88049.9|88137.6|88087.6|88095.9|88045.9|1161
1650475500000|2022-04-20 17:25:00|88100.1|88050.1|88091.3|88041.3|88101|88051|88061.7|88020|1201
1650475800000|2022-04-20 17:30:00|88090.5|88040.5|88089.6|88039.6|88102.7|88059.7|88075.6|88030.1|1051
1650476100000|2022-04-20 17:35:00|88089.5|88039.5|88122.6|88072.6|88123.2|88073.2|88078|88037.6|983
1650476400000|2022-04-20 17:40:00|88122.2|88072.2|88066.7|88016.7|88123.1|88078.3|88053.9|88012.4|1167
1650476700000|2022-04-20 17:45:00|88066.8|88016.8|88102.8|88052.8|88103|88053|88045.8|87995.8|1009
1650477000000|2022-04-20 17:50:00|88103|88053|88082.5|88032.5|88103|88053|88070.6|88026.9|1003
1650477300000|2022-04-20 17:55:00|88082.4|88032.4|88043|87993|88082.4|88032.4|88029.7|87979.7|1204
1650477600000|2022-04-20 18:00:00|88042.2|87992.2|88027.3|87977.3|88047.5|88002.6|87992.2|87955|1467
1650477900000|2022-04-20 18:05:00|88026.5|87976.5|88021.5|87971.5|88041.2|87991.2|88013.3|87963.8|1181
1650478200000|2022-04-20 18:10:00|88021.9|87971.9|88016.4|87966.4|88024.5|87981.1|87995.4|87959.4|1208
1650478500000|2022-04-20 18:15:00|88016.1|87966.1|88064.4|88014.4|88067.8|88017.8|88001.7|87962.8|1272
1650478800000|2022-04-20 18:20:00|88065.9|88015.9|88045.8|87995.8|88079.6|88029.6|88025|87975|1258
1650479100000|2022-04-20 18:25:00|88045|87995|88050.3|88000.3|88055.5|88006.7|88031.7|87985.3|1335
1650479400000|2022-04-20 18:30:00|88050.4|88000.4|88134|88084|88149.8|88099.8|88024.6|87986.4|1394
1650479700000|2022-04-20 18:35:00|88135.1|88085.1|88138.3|88088.3|88241.3|88191.3|88133.5|88083.5|1705
1650480000000|2022-04-20 18:40:00|88138.8|88088.8|88180.2|88130.2|88190.5|88140.5|88133.8|88088.8|1384
1650480300000|2022-04-20 18:45:00|88180.1|88130.1|88175.7|88125.7|88195.3|88145.3|88164.5|88115.5|1388
1650480600000|2022-04-20 18:50:00|88175.5|88125.5|88251.5|88201.5|88254.3|88204.3|88162.2|88112.2|1469
1650480900000|2022-04-20 18:55:00|88254.1|88204.1|88202.4|88152.4|88266.3|88216.3|88197.6|88147.6|1671
1650481200000|2022-04-20 19:00:00|88201.7|88151.7|88161.6|88111.6|88207.2|88157.2|88146.8|88096.8|1598
1650481500000|2022-04-20 19:05:00|88160.7|88110.7|88190.6|88140.6|88198.3|88148.3|88144.2|88099.9|1383
1650481800000|2022-04-20 19:10:00|88190.7|88140.7|88135.6|88085.6|88191.7|88142.3|88122.7|88084.4|1312
1650482100000|2022-04-20 19:15:00|88135.7|88085.7|88144.5|88094.5|88146.5|88108.7|88119.9|88079.3|972
1650482400000|2022-04-20 19:20:00|88143.9|88093.9|88101.8|88076.8|88144.8|88107.3|88095.3|88059.8|1094
1650482700000|2022-04-20 19:25:00|88101.2|88076.2|88099.7|88049.7|88115.3|88079.5|88075.7|88037.5|1258
1650483000000|2022-04-20 19:30:00|88098.9|88048.9|88111.2|88061.2|88115.3|88065.3|88087.9|88037.9|1017
1650483300000|2022-04-20 19:35:00|88111.4|88061.4|88128.2|88078.2|88144.8|88094.8|88103.2|88059.4|989
1650483600000|2022-04-20 19:40:00|88127.8|88077.8|88102.2|88052.2|88127.8|88085|88090.3|88049.6|810
1650483900000|2022-04-20 19:45:00|88101.8|88051.8|88064.1|88014.1|88111.3|88061.3|88062.7|88012.7|1011
1650484200000|2022-04-20 19:50:00|88064|88014|88102.9|88052.9|88108.1|88058.1|88047.8|88009.5|1172
1650484500000|2022-04-20 19:55:00|88105|88055|88119.5|88069.5|88156.5|88106.5|88084.8|88034.8|1478
1650484800000|2022-04-20 20:00:00|88119.1|88069.1|88107.2|88057.2|88146|88106.5|88105.9|88055.9|1167
1650485100000|2022-04-20 20:05:00|88107.1|88057.1|88092.8|88042.8|88108|88058|88070.5|88020.5|1048
1650485400000|2022-04-20 20:10:00|88094|88044|88078.4|88028.4|88098.3|88048.3|88066.3|88016.3|663
1650485700000|2022-04-20 20:15:00|88078.7|88028.7|88098.7|88048.7|88106.4|88056.4|88078.7|88028.7|530
1650486000000|2022-04-20 20:20:00|88098.6|88048.6|88104|88054|88106.3|88056.3|88093.6|88043.6|385
1650486300000|2022-04-20 20:25:00|88105.4|88055.4|88133.9|88083.9|88138.2|88088.2|88102.6|88052.6|486
1650486600000|2022-04-20 20:30:00|88133|88083|88144.1|88094.1|88148.7|88098.7|88132.7|88082.7|478
1650486900000|2022-04-20 20:35:00|88144.4|88094.4|88164.5|88114.5|88169.5|88119.5|88140|88090|534
1650487200000|2022-04-20 20:40:00|88164.9|88114.9|88196.1|88146.1|88212.5|88158.7|88160.9|88072.2|590
1650487500000|2022-04-20 20:45:00|88193.7|88143.7|88114|88064|88204.3|88154.3|88111|88038.5|1005
1650487800000|2022-04-20 20:50:00|88113.8|88063.8|88148|88098|88155.8|88105.8|88111.2|88061.2|748
1650488100000|2022-04-20 20:55:00|88147.6|88097.6|88200.4|88000.4|88261.5|88097.6|88102|87953.5|1046
1650488400000|2022-04-20 21:00:00|88190.3|87990.3|88211.5|88011.5|88240|88040|88165.2|87965.2|89
1650488700000|2022-04-20 21:05:00|88216.2|88016.2|88218.2|88018.2|88225.6|88025.6|88171.5|87971.5|205
1650489000000|2022-04-20 21:10:00|88217.9|88017.9|88199.2|87999.2|88256.8|88056.8|88197.4|87997.4|616
1650489300000|2022-04-20 21:15:00|88199.1|87999.1|88212|88012|88241.2|88041.2|88197.3|87997.3|580
1650489600000|2022-04-20 21:20:00|88211.1|88011.1|88221.9|88021.9|88235.5|88035.5|88203.3|88003.3|708
1650489900000|2022-04-20 21:25:00|88221.3|88021.3|88203.7|88003.7|88236.7|88036.7|88198.8|87998.8|404
1650490200000|2022-04-20 21:30:00|88203|88003|88206.8|88006.8|88232.7|88032.7|88184.4|87984.4|269
1650490500000|2022-04-20 21:35:00|88209.1|88009.1|88206.2|88006.2|88227.1|88027.1|88192.2|87992.2|202
1650490800000|2022-04-20 21:40:00|88204.1|88004.1|88215.7|88015.7|88235.2|88035.2|88193.2|87993.2|134
1650491100000|2022-04-20 21:45:00|88212.3|88012.3|88224.5|88024.5|88241.9|88041.9|88193.3|87993.3|284
1650491400000|2022-04-20 21:50:00|88218|88018|88219.9|88019.9|88263.9|88063.9|88189|87989|173
1650491700000|2022-04-20 21:55:00|88226.4|88026.4|88195|87995|88258.5|88058.5|88187|87987|276
1650492000000|2022-04-20 22:00:00|88188.9|87988.9|88196.3|88000.9|88212.7|88043.1|88161.3|87961.3|825
1650492300000|2022-04-20 22:05:00|88192.4|88005.1|88212.1|88038.8|88217.2|88046.3|88176.7|87995.7|559
1650492600000|2022-04-20 22:10:00|88209|88041.4|88212.9|88050.5|88216.3|88104|88136.8|88026.5|510
1650492900000|2022-04-20 22:15:00|88216.4|88047.4|88218.2|88075.5|88236.1|88116.1|88160.7|88045.8|711
1650493200000|2022-04-20 22:20:00|88219.5|88076.7|88226.3|88066.9|88250.2|88118.2|88164.5|88045.8|719
1650493500000|2022-04-20 22:25:00|88224.1|88069.2|88214.6|88066|88239.7|88112.8|88159.4|88046.1|729
1650493800000|2022-04-20 22:30:00|88215.5|88064.8|88212.8|88033.5|88239.9|88105.9|88155.7|88029.5|707
1650494100000|2022-04-20 22:35:00|88219.4|88025.8|88210|88036.3|88227|88092.1|88129.8|88023.6|646
1650494400000|2022-04-20 22:40:00|88205.1|88039.9|88172|88019.6|88228.7|88087.9|88116|87996|630
1650494700000|2022-04-20 22:45:00|88171.3|88021.2|88144|88094|88210|88094|88126|88000.4|1489
1650495000000|2022-04-20 22:50:00|88170|88070|88220.7|88030.1|88224.4|88118.5|88147.4|88027.8|587
1650495300000|2022-04-20 22:55:00|88207.8|88056.1|88179.5|88051.4|88220.5|88105|88135|88015.7|682
1650495600000|2022-04-20 23:00:00|88181|88046|88167.7|88042.3|88193.2|88097.5|88130.5|88026.4|675
1650495900000|2022-04-20 23:05:00|88167.5|88042.1|88139.7|88089.7|88180.2|88101.4|88127|88037|823
1650496200000|2022-04-20 23:10:00|88140|88090|88151.2|88101.2|88193.4|88106.4|88138.2|88058.8|843
1650496500000|2022-04-20 23:15:00|88151.4|88101.4|88173.3|88123.3|88230.2|88147.4|88151.2|88084.8|784
1650496800000|2022-04-20 23:20:00|88173.2|88123.2|88158.8|88108.8|88220.2|88137.4|88151|88053.5|761
1650497100000|2022-04-20 23:25:00|88158.7|88108.7|88164.4|88114.4|88222.4|88126.5|88155.3|88074.6|605
1650497400000|2022-04-20 23:30:00|88164.5|88114.5|88175.7|88125.7|88223.8|88129.4|88164.3|88079.8|624
1650497700000|2022-04-20 23:35:00|88181.2|88131.2|88190.2|88140.2|88233.3|88147.7|88169.8|88092.4|791
1650498000000|2022-04-20 23:40:00|88189.5|88139.5|88187.2|88137.2|88233.4|88146.6|88185.6|88101.1|649
1650498300000|2022-04-20 23:45:00|88187.3|88137.3|88196.1|88146.1|88232.5|88158.8|88186.5|88100.2|831
1650498600000|2022-04-20 23:50:00|88196.2|88146.2|88171.1|88121.1|88230.8|88147.4|88168.3|88082|830
1650498900000|2022-04-20 23:55:00|88170.8|88120.8|88168|88118|88232.6|88146.2|88163.1|88076.7|835
1650499200000|2022-04-21 00:00:00|88167.8|88117.8|88178.8|88128.8|88236.3|88144.7|88152.9|88077.9|1668
1650499500000|2022-04-21 00:05:00|88183.9|88133.9|88196|88146|88255.3|88156|88162.7|88075.2|1818
1650499800000|2022-04-21 00:10:00|88196.3|88146.3|88226.3|88176.3|88256.8|88177.2|88190.7|88102.8|1268
1650500100000|2022-04-21 00:15:00|88226.9|88176.9|88251.9|88201.9|88301.6|88220.9|88222.1|88141.5|1570
1650500400000|2022-04-21 00:20:00|88252|88202|88237.5|88187.5|88303.6|88212.4|88234.2|88149.4|1593
1650500700000|2022-04-21 00:25:00|88239.7|88189.7|88255.8|88205.8|88312.1|88229|88236.2|88151.6|1680
1650501000000|2022-04-21 00:30:00|88256.4|88206.4|88272.8|88222.8|88321.5|88238.3|88245.1|88158|1714
1650501300000|2022-04-21 00:35:00|88272.7|88222.7|88281.3|88231.3|88333.6|88237.5|88259.1|88171.2|1542
1650501600000|2022-04-21 00:40:00|88283.4|88233.4|88282.2|88232.2|88325.2|88235.4|88265.3|88175.2|846
1650501900000|2022-04-21 00:45:00|88282.3|88232.3|88284.5|88234.5|88325.3|88234.5|88239.7|88156.1|1096
1650502200000|2022-04-21 00:50:00|88322.3|88196.4|88270.5|88220.5|88373.1|88284.8|88251.1|88185.3|1651
1650502500000|2022-04-21 00:55:00|88267|88217|88294.7|88244.7|88366.1|88276.4|88249.3|88163|1715
1650502800000|2022-04-21 01:00:00|88294.3|88244.3|88245.2|88195.2|88330.1|88245|88236.7|88159.3|1278
1650503100000|2022-04-21 01:05:00|88244.6|88194.6|88302.5|88252.5|88348.5|88281.9|88242.3|88166.3|1437
1650503400000|2022-04-21 01:10:00|88340.8|88210|88284.2|88234.2|88349.8|88263|88279.3|88188.1|1457
1650503700000|2022-04-21 01:15:00|88285.3|88235.3|88199|88149|88328.6|88236|88192|88127.9|1336
1650504000000|2022-04-21 01:20:00|88198.8|88148.8|88245|88195|88288.6|88205.5|88198.8|88148.8|1306
1650504300000|2022-04-21 01:25:00|88245.1|88195.1|88246.4|88196.4|88253.2|88203.2|88242.2|88192.2|1118
1650504600000|2022-04-21 01:30:00|88246.6|88196.6|88266.7|88216.7|88342|88262.4|88217.3|88165.7|1457
1650504900000|2022-04-21 01:35:00|88265.9|88215.9|88246.6|88196.6|88265.9|88215.9|88231.5|88181.5|1474
1650505200000|2022-04-21 01:40:00|88246.5|88196.5|88226.5|88176.5|88262.7|88212.7|88204.1|88154.1|1443
1650505500000|2022-04-21 01:45:00|88225.8|88175.8|88165.6|88115.6|88258.8|88208.8|88161.8|88087.6|1620
1650505800000|2022-04-21 01:50:00|88165.7|88115.7|88231.7|88181.7|88253.8|88203.8|88141.8|88067|1666
1650506100000|2022-04-21 01:55:00|88231|88181|88165|88115|88247.9|88181.9|88150.5|88088.4|1380
1650506400000|2022-04-21 02:00:00|88164.7|88114.7|88209.5|88159.5|88258.9|88176.4|88162.5|88103.9|1563
1650506700000|2022-04-21 02:05:00|88209.4|88159.4|88191.3|88141.3|88244.3|88163.8|88153.4|88066.3|1285
1650507000000|2022-04-21 02:10:00|88191.8|88141.8|88198.5|88148.5|88245.6|88178.8|88176.7|88096.6|1443
1650507300000|2022-04-21 02:15:00|88200.4|88150.4|88142.6|88092.6|88213.2|88150.8|88139.7|88074.3|1230
1650507600000|2022-04-21 02:20:00|88142.9|88092.9|88145.4|88095.4|88162.4|88112.4|88113.3|88033.9|1429
1650507900000|2022-04-21 02:25:00|88145.2|88095.2|88154.3|88104.3|88170.5|88117.5|88126.4|88035.3|1205
1650508200000|2022-04-21 02:30:00|88153.5|88103.5|88129.1|88079.1|88157.7|88107.7|88129.1|88079.1|1277
1650508500000|2022-04-21 02:35:00|88127.8|88077.8|88153.2|88103.2|88191.4|88109.9|88124.5|88056.3|1397
1650508800000|2022-04-21 02:40:00|88152.9|88102.9|88201|88151|88260.5|88168.6|88145.1|88095.1|819
1650509100000|2022-04-21 02:45:00|88201.9|88151.9|88226.3|88176.3|88263|88183|88200.1|88133.1|910
1650509400000|2022-04-21 02:50:00|88226.5|88176.5|88239.2|88189.2|88253.2|88203.2|88221.3|88171.3|1197
1650509700000|2022-04-21 02:55:00|88239.1|88189.1|88226|88176|88261|88211|88210.9|88160.9|1585
1650510000000|2022-04-21 03:00:00|88227.9|88177.9|88230.6|88180.6|88262.8|88212.8|88205.4|88155.4|1249
1650510300000|2022-04-21 03:05:00|88229.1|88179.1|88221.1|88171.1|88235.7|88185.7|88213.1|88163.1|903
1650510600000|2022-04-21 03:10:00|88221.4|88171.4|88214.6|88164.6|88226.6|88176.6|88211.1|88161.1|947
1650510900000|2022-04-21 03:15:00|88214.7|88164.7|88222.9|88172.9|88224|88174|88203|88153|981
1650511200000|2022-04-21 03:20:00|88222.5|88172.5|88228.4|88178.4|88231.7|88181.7|88217.7|88167.7|846
1650511500000|2022-04-21 03:25:00|88229.1|88179.1|88233.1|88183.1|88246.3|88196.3|88224.5|88174.5|875
1650511800000|2022-04-21 03:30:00|88233.8|88183.8|88268.3|88218.3|88281.4|88231.4|88222.7|88172.7|1005
1650512100000|2022-04-21 03:35:00|88268.2|88218.2|88269.3|88219.3|88286|88236|88262.2|88212.2|1103
1650512400000|2022-04-21 03:40:00|88268.5|88218.5|88251.1|88201.1|88273.1|88223.1|88244|88194|1052
1650512700000|2022-04-21 03:45:00|88251.9|88201.9|88286.1|88236.1|88287.1|88237.1|88250|88200|1117
1650513000000|2022-04-21 03:50:00|88286.3|88236.3|88311.3|88261.3|88322.3|88272.3|88280.3|88230.3|1227
1650513300000|2022-04-21 03:55:00|88312.2|88262.2|88289.8|88239.8|88328.2|88278.2|88289.5|88239.5|1199
1650513600000|2022-04-21 04:00:00|88290.2|88240.2|88246.3|88196.3|88291|88241|88233.3|88183.3|1086
1650513900000|2022-04-21 04:05:00|88246.5|88196.5|88251.8|88201.8|88264.9|88214.9|88243.7|88193.7|853
1650514200000|2022-04-21 04:10:00|88251.6|88201.6|88241.1|88191.1|88259.8|88209.8|88235.2|88185.2|868
1650514500000|2022-04-21 04:15:00|88240.9|88190.9|88225.8|88175.8|88241.4|88191.4|88217.8|88167.8|948
1650514800000|2022-04-21 04:20:00|88226.1|88176.1|88233.9|88183.9|88237.5|88187.5|88222.5|88172.5|1008
1650515100000|2022-04-21 04:25:00|88232.6|88182.6|88233.5|88183.5|88238.4|88188.4|88224.5|88174.5|1081
1650515400000|2022-04-21 04:30:00|88234.6|88184.6|88229|88179|88237|88187|88223.1|88173.1|977
1650515700000|2022-04-21 04:35:00|88228.3|88178.3|88236.7|88186.7|88238.4|88188.4|88228.3|88178.3|704
1650516000000|2022-04-21 04:40:00|88236.4|88186.4|88232.4|88182.4|88241.3|88191.3|88230.5|88180.5|617
1650516300000|2022-04-21 04:45:00|88232.5|88182.5|88233.6|88183.6|88285.1|88235.1|88227|88177|1134
1650516600000|2022-04-21 04:50:00|88233.8|88183.8|88266.2|88216.2|88269.2|88219.2|88231.9|88181.9|755
1650516900000|2022-04-21 04:55:00|88265.4|88215.4|88211.2|88161.2|88272.4|88222.4|88210.4|88160.4|870
1650517200000|2022-04-21 05:00:00|88211.1|88161.1|88141.7|88091.7|88214.8|88164.8|88131.4|88081.4|1221
1650517500000|2022-04-21 05:05:00|88141.8|88091.8|88143.6|88093.6|88148.5|88098.5|88135.8|88085.8|909
1650517800000|2022-04-21 05:10:00|88143.5|88093.5|88123.4|88073.4|88151.2|88101.2|88122.2|88072.2|1151
1650518100000|2022-04-21 05:15:00|88122.4|88072.4|88121.4|88071.4|88132.2|88082.2|88100.5|88050.5|1191
1650518400000|2022-04-21 05:20:00|88121.6|88071.6|88070.4|88020.4|88134|88084|88056.7|88006.7|1188
1650518700000|2022-04-21 05:25:00|88070.1|88020.1|88058.5|88008.5|88087.3|88037.3|88043.4|87993.4|1118
1650519000000|2022-04-21 05:30:00|88058.3|88008.3|88053.2|88003.2|88070.5|88020.5|88049.4|87999.4|855
1650519300000|2022-04-21 05:35:00|88053.3|88003.3|88083.6|88033.6|88099.7|88049.7|88052.9|88002.9|968
1650519600000|2022-04-21 05:40:00|88083.3|88033.3|88092.3|88042.3|88099.6|88049.6|88071.4|88021.4|885
1650519900000|2022-04-21 05:45:00|88092|88042|88019.9|87969.9|88108.5|88058.5|88013.3|87963.3|1121
1650520200000|2022-04-21 05:50:00|88018.8|87968.8|88025.3|87975.3|88027.6|87977.6|87993.6|87943.6|1192
1650520500000|2022-04-21 05:55:00|88025.2|87975.2|88087.6|88037.6|88088.7|88038.7|88003.3|87953.3|1250
1650520800000|2022-04-21 06:00:00|88087.1|88037.1|88015.9|87965.9|88091.8|88041.8|87983.9|87933.9|1230
1650521100000|2022-04-21 06:05:00|88014.8|87964.8|87998.1|87948.1|88035.7|87989.9|87958.7|87922|1464
1650521400000|2022-04-21 06:10:00|87985.1|87960.1|88025.3|88000.3|88079.2|88032|87985.1|87948|1555
1650521700000|2022-04-21 06:15:00|88025|88000|88028.7|87978.7|88082.1|88035.4|88015.6|87969.4|1644
1650522000000|2022-04-21 06:20:00|88026.7|87976.7|88068.8|88043.8|88083.6|88044.5|88009|87971.4|1528
1650522300000|2022-04-21 06:25:00|88072.6|88047.6|88094.4|88069.4|88112.2|88073.1|88039.8|88002.2|1423
1650522600000|2022-04-21 06:30:00|88103.2|88053.2|88018.4|87993.4|88112|88067.7|87988.7|87950.6|2092
1650522900000|2022-04-21 06:35:00|88035.9|87985.9|87978|87953|88058.4|88023.1|87966.6|87929.1|1705
1650523200000|2022-04-21 06:40:00|87977.2|87952.2|87913.8|87888.8|88019.8|87982|87897.5|87861.6|1654
1650523500000|2022-04-21 06:45:00|87914.7|87889.7|87913.9|87888.9|87959.3|87926.1|87899|87862.5|1411
1650523800000|2022-04-21 06:50:00|87912.5|87887.5|87883.2|87858.2|87943|87916.1|87882.1|87848.7|1464
1650524100000|2022-04-21 06:55:00|87884.6|87859.6|87896.6|87871.6|87967.2|87933.7|87858.3|87823.6|1803
1650524400000|2022-04-21 07:00:00|87896|87871|88030.8|87980.8|88053.7|88012|87872.7|87843.6|1917
1650524700000|2022-04-21 07:05:00|88030.5|87980.5|87996.9|87971.9|88109.5|88073|87991.5|87966.5|1846
1650525000000|2022-04-21 07:10:00|87997.6|87972.6|87947.5|87922.5|88015.4|87978.5|87912.9|87877.1|1833
1650525300000|2022-04-21 07:15:00|87948.1|87923.1|87933.7|87908.7|87958.9|87924.1|87861.2|87825|1912
1650525600000|2022-04-21 07:20:00|87933.8|87908.8|87757.5|87732.5|87953.3|87919.8|87751.1|87714.4|1914
1650525900000|2022-04-21 07:25:00|87756.9|87731.9|87741.9|87716.9|87796.7|87763.3|87738.3|87701.7|1653
1650526200000|2022-04-21 07:30:00|87741|87716|87822.9|87797.9|87882.5|87848|87739.4|87713.3|1850
1650526500000|2022-04-21 07:35:00|87823.4|87798.4|87756.7|87731.7|87837.4|87798.7|87731.5|87688.9|1754
1650526800000|2022-04-21 07:40:00|87770|87720|87699.2|87674.2|87778.6|87741.3|87603.6|87566.9|1780
1650527100000|2022-04-21 07:45:00|87699|87674|87671.3|87646.3|87730.7|87703.1|87655.6|87621.8|1710
1650527400000|2022-04-21 07:50:00|87670.7|87645.7|87680.5|87655.5|87702.4|87664.8|87614.6|87578.7|1827
1650527700000|2022-04-21 07:55:00|87680.8|87655.8|87628.3|87578.3|87734.6|87697.3|87567.6|87530.6|1891
1650528000000|2022-04-21 08:00:00|87626.5|87576.5|87695.8|87670.8|87726.9|87690.3|87611.4|87572.6|1764
1650528300000|2022-04-21 08:05:00|87696.4|87671.4|87738.6|87713.6|87769|87724.3|87692.3|87663.9|1689
1650528600000|2022-04-21 08:10:00|87737.6|87712.6|87712.4|87687.4|87776|87740.4|87705.2|87668|1368
1650528900000|2022-04-21 08:15:00|87711.7|87686.7|87720.6|87695.6|87726.3|87701.3|87693.1|87668.1|1350
1650529200000|2022-04-21 08:20:00|87720.3|87695.3|87647.6|87622.6|87762|87737|87625.5|87598.4|1631
1650529500000|2022-04-21 08:25:00|87648.1|87623.1|87678.6|87653.6|87700.7|87666.6|87623|87594.9|1727
1650529800000|2022-04-21 08:30:00|87677.2|87652.2|87710.6|87685.6|87765.1|87726.8|87668.2|87643.2|1780
1650530100000|2022-04-21 08:35:00|87710.5|87685.5|87671.6|87646.6|87719.3|87694.3|87653.7|87619.4|1490
1650530400000|2022-04-21 08:40:00|87671.3|87646.3|87624.4|87574.4|87683.1|87646.3|87610.9|87573.2|1268
1650530700000|2022-04-21 08:45:00|87623.6|87573.6|87606.9|87556.9|87627.6|87590.7|87559.6|87522.4|1498
1650531000000|2022-04-21 08:50:00|87592|87567|87602.2|87577.2|87639.4|87601.4|87578|87539.1|1308
1650531300000|2022-04-21 08:55:00|87602|87577|87627.6|87577.6|87639|87594.1|87568.4|87539.6|1529
1650531600000|2022-04-21 09:00:00|87629.9|87579.9|87679|87654|87709.5|87670|87615.8|87575.6|1716
1650531900000|2022-04-21 09:05:00|87678.1|87653.1|87705.2|87680.2|87721.8|87684.4|87671.4|87646.4|1089
1650532200000|2022-04-21 09:10:00|87705.4|87680.4|87686.1|87661.1|87723|87698|87682.2|87649.9|1192
1650532500000|2022-04-21 09:15:00|87686.3|87661.3|87657.6|87632.6|87690.1|87661.3|87606.9|87578.8|1327
1650532800000|2022-04-21 09:20:00|87657.7|87632.7|87728.4|87703.4|87763.8|87727.4|87655.9|87630.9|1345
1650533100000|2022-04-21 09:25:00|87731.1|87706.1|87748.7|87723.7|87798.5|87765.2|87728.2|87691.8|1463
1650533400000|2022-04-21 09:30:00|87749.6|87724.6|87758.9|87733.9|87766.7|87734.5|87706|87672.1|1335
1650533700000|2022-04-21 09:35:00|87759.5|87734.5|87822.9|87797.9|87828.2|87801.8|87716.1|87691.1|1410
1650534000000|2022-04-21 09:40:00|87820.6|87795.6|87853.2|87828.2|87883|87846.5|87804.9|87779.9|1439
1650534300000|2022-04-21 09:45:00|87852.9|87827.9|87872.8|87847.8|87904.7|87879.7|87851.7|87826.7|1471
1650534600000|2022-04-21 09:50:00|87873.1|87848.1|87835.5|87810.5|87898.9|87862.3|87808.4|87783.4|1441
1650534900000|2022-04-21 09:55:00|87834.6|87809.6|87782.3|87757.3|87838.9|87813.9|87766.7|87722.5|1311
1650535200000|2022-04-21 10:00:00|87782.6|87757.6|87860.5|87835.5|87916.9|87875.3|87782.6|87745|1383
1650535500000|2022-04-21 10:05:00|87860|87835|87900.4|87850.4|87909.2|87870.3|87825.5|87800.5|1448
1650535800000|2022-04-21 10:10:00|87900.2|87850.2|87864.4|87839.4|87939.7|87901.4|87862.4|87837.4|1304
1650536100000|2022-04-21 10:15:00|87864.3|87839.3|87836.8|87811.8|87882.5|87857.5|87778.9|87741.1|1483
1650536400000|2022-04-21 10:20:00|87835.8|87810.8|87797.6|87747.6|87843.6|87810.8|87728.2|87692.3|1373
1650536700000|2022-04-21 10:25:00|87787.6|87762.6|87795.2|87770.2|87844.4|87811.7|87774.2|87745.5|1155
1650537000000|2022-04-21 10:30:00|87795.1|87770.1|87821.7|87796.7|87858.4|87825|87771.7|87735.4|1152
1650537300000|2022-04-21 10:35:00|87826.5|87801.5|87867.2|87842.2|87874|87849|87819.5|87785.1|1311
1650537600000|2022-04-21 10:40:00|87867.3|87842.3|87881.7|87856.7|87907.6|87876.2|87860.2|87823.1|1230
1650537900000|2022-04-21 10:45:00|87883.5|87858.5|87856.4|87831.4|87907.7|87876.3|87841.9|87814.1|1203
1650538200000|2022-04-21 10:50:00|87856.1|87831.1|87840.5|87815.5|87915.7|87877.4|87833.1|87801.8|1329
1650538500000|2022-04-21 10:55:00|87840.1|87815.1|87796.3|87771.3|87871.6|87840.5|87790.8|87757.3|1622
1650538800000|2022-04-21 11:00:00|87797.2|87772.2|87819.4|87794.4|87876.3|87837.7|87784.4|87759.4|1583
1650539100000|2022-04-21 11:05:00|87819.7|87794.7|87861.9|87836.9|87908.4|87876.5|87798|87761.1|1441
1650539400000|2022-04-21 11:10:00|87862.7|87837.7|88003.2|87978.2|88019.5|87994.2|87857.7|87831.1|1815
1650539700000|2022-04-21 11:15:00|88005.8|87980.8|88021.8|87996.8|88046.4|88010.8|87934.9|87904|1515
1650540000000|2022-04-21 11:20:00|88021.4|87996.4|88071.8|88046.8|88097.2|88060.7|87980.2|87943.6|1547
1650540300000|2022-04-21 11:25:00|88071.9|88046.9|88015.2|87990.2|88097.3|88060.4|88007.8|87972|1588
1650540600000|2022-04-21 11:30:00|88014.4|87989.4|87997.8|87972.8|88058.6|88027.6|87995.4|87958.7|1300
1650540900000|2022-04-21 11:35:00|87997.9|87972.9|88040.2|88015.2|88096.9|88053.5|87997.5|87972.5|1339
1650541200000|2022-04-21 11:40:00|88040.4|88015.4|88067.6|88042.6|88101|88067.5|88039.2|88004.5|1186
1650541500000|2022-04-21 11:45:00|88067.7|88042.7|88012.9|87987.9|88098.2|88060.4|88005.8|87969.8|1381
1650541800000|2022-04-21 11:50:00|88010|87985|88037.3|87987.3|88059.3|88030.1|88000.2|87975.1|1315
1650542100000|2022-04-21 11:55:00|88039.7|87989.7|87999.6|87974.6|88039.7|88009.8|87968.6|87930.4|1713
1650542400000|2022-04-21 12:00:00|88000.4|87975.4|87979.8|87954.8|88048|88009.8|87974.6|87935|1610
1650542700000|2022-04-21 12:05:00|87979.6|87954.6|88010.4|87985.4|88068.6|88026.5|87977.8|87945.8|1567
1650543000000|2022-04-21 12:10:00|88021.5|87971.5|87995.3|87970.3|88057.3|88019.1|87987.1|87948.6|1535
1650543300000|2022-04-21 12:15:00|87995.7|87970.7|87988.2|87963.2|88028.1|87991.9|87987.7|87950.7|1499
1650543600000|2022-04-21 12:20:00|87987.7|87962.7|88034.1|88009.1|88086.1|88054.4|87986.5|87953.7|1589
1650543900000|2022-04-21 12:25:00|88033.9|88008.9|88028.1|87978.1|88054.2|88017|87997|87963|1520
1650544200000|2022-04-21 12:30:00|88020.9|87970.9|88061.8|88036.8|88075.6|88039.5|87994.9|87963.4|1578
1650544500000|2022-04-21 12:35:00|88061.9|88036.9|87981.1|87956.1|88065.7|88040.7|87976.6|87951.6|1637
1650544800000|2022-04-21 12:40:00|87981|87956|88012.2|87987.2|88023.5|87987.2|87944.9|87914.1|1670
1650545100000|2022-04-21 12:45:00|88014.2|87989.2|87989.4|87964.4|88015.8|87990.8|87964.2|87930|1655
1650545400000|2022-04-21 12:50:00|87989.3|87964.3|87979|87954|88026.9|87994|87960.3|87921.2|1798
1650545700000|2022-04-21 12:55:00|87977.3|87952.3|88029.9|88004.9|88054.6|88024.9|87970.7|87932.7|1724
1650546000000|2022-04-21 13:00:00|88033.1|88008.1|87990.2|87965.2|88097.9|88062|87984.5|87948.1|1808
1650546300000|2022-04-21 13:05:00|87989.7|87964.7|87953.9|87928.9|88035.4|88002.4|87938|87912.5|1845
1650546600000|2022-04-21 13:10:00|87953.2|87928.2|87976.9|87951.9|87985.6|87959|87932.9|87902.9|1869
1650546900000|2022-04-21 13:15:00|87976.8|87951.8|87939.5|87914.5|87976.9|87951.9|87919.9|87894.7|1678
1650547200000|2022-04-21 13:20:00|87939.8|87914.8|87952|87927|88018.2|87989.5|87939.2|87914.2|1899
1650547500000|2022-04-21 13:25:00|87952.9|87927.9|87939.3|87914.3|87971.4|87934.8|87886.4|87848|1731
1650547800000|2022-04-21 13:30:00|87939|87914|87970.5|87945.5|87992.9|87967.9|87908.8|87880.1|1206
1650548100000|2022-04-21 13:35:00|87969.3|87944.3|88027.1|88002.1|88055.1|88030.1|87939.5|87914.5|1211
1650548400000|2022-04-21 13:40:00|88025.3|88000.3|87956.5|87931.5|88051.6|88020.1|87953.9|87920.7|1161
1650548700000|2022-04-21 13:45:00|87955.5|87930.5|88034.4|88009.4|88054.4|88023.5|87954.1|87929.1|1214
1650549000000|2022-04-21 13:50:00|88034.9|88009.9|88004.9|87979.9|88035.2|88010.2|87980.1|87955.1|932
1650549300000|2022-04-21 13:55:00|88000.4|87975.4|88103.7|88078.7|88115.1|88089.8|87966.7|87941.7|1215
1650549600000|2022-04-21 14:00:00|88103.4|88078.4|88058.6|88033.6|88127|88089.7|88037.4|88012.4|1193
1650549900000|2022-04-21 14:05:00|88056.9|88031.9|88080.7|88055.7|88093.7|88067.6|88039.8|88003.3|932
1650550200000|2022-04-21 14:10:00|88081.2|88056.2|88078.3|88053.3|88114.4|88085.9|88013.3|87974.2|1210
1650550500000|2022-04-21 14:15:00|88077|88052|88085.3|88060.3|88109.4|88084.4|88032.5|87997.8|1175
1650550800000|2022-04-21 14:20:00|88084.8|88059.8|88080.5|88055.5|88103.3|88078.3|88035.1|88010.1|912
1650551100000|2022-04-21 14:25:00|88081.4|88056.4|88121.4|88096.4|88152.3|88122.1|88068.5|88034.4|1216
1650551400000|2022-04-21 14:30:00|88121|88096|88125|88100|88137.1|88112.1|88083.3|88056.3|1135
1650551700000|2022-04-21 14:35:00|88125.5|88100.5|88150.1|88125.1|88160.8|88135.8|88094.8|88063.9|1160
1650552000000|2022-04-21 14:40:00|88148.6|88123.6|88191.2|88166.2|88217.1|88192.1|88145.6|88120.6|1199
1650552300000|2022-04-21 14:45:00|88190.9|88165.9|88262.4|88237.4|88312.7|88287.7|88189.1|88164.1|1196
1650552600000|2022-04-21 14:50:00|88258.4|88233.4|88421.7|88396.7|88422.1|88397.1|88249.3|88217.1|1165
1650552900000|2022-04-21 14:55:00|88421.8|88396.8|88447.3|88422.3|88463.6|88430.6|88391.6|88355.4|1208
1650553200000|2022-04-21 15:00:00|88449.4|88424.4|88476.4|88426.4|88476.4|88434|88391.6|88354.8|1174
1650553500000|2022-04-21 15:05:00|88476.9|88426.9|88398.7|88373.7|88480|88455|88389.2|88358.2|1165
1650553800000|2022-04-21 15:10:00|88398.1|88373.1|88414.4|88389.4|88429.8|88396.5|88390.6|88357.1|1016
1650554100000|2022-04-21 15:15:00|88414.6|88389.6|88428.3|88403.3|88445.2|88409.6|88393.3|88357.2|1070
1650554400000|2022-04-21 15:20:00|88428|88403|88485.1|88460.1|88543.7|88501.8|88418.6|88380.1|1126
1650554700000|2022-04-21 15:25:00|88480.5|88455.5|88473.2|88448.2|88501.2|88466.5|88459.4|88427.8|1119
1650555000000|2022-04-21 15:30:00|88473.7|88448.7|88538.8|88513.8|88552|88527|88473.7|88448.7|1149
1650555300000|2022-04-21 15:35:00|88538.3|88513.3|88536.5|88511.5|88555.9|88524.9|88488.5|88463.5|1133
1650555600000|2022-04-21 15:40:00|88535.8|88510.8|88591.5|88566.5|88600.2|88569.2|88501.8|88469.7|1160
1650555900000|2022-04-21 15:45:00|88591.8|88566.8|88615.1|88590.1|88668.2|88626.3|88576.7|88542.5|1111
1650556200000|2022-04-21 15:50:00|88615.8|88590.8|88616.5|88591.5|88647.1|88611.1|88546|88508.8|1082
1650556500000|2022-04-21 15:55:00|88614|88589|88593.2|88568.2|88652.7|88619.1|88573.7|88535.4|1000
1650556800000|2022-04-21 16:00:00|88606|88556|88601.5|88551.5|88647|88597.8|88600.2|88550.2|1097
1650557100000|2022-04-21 16:05:00|88601.3|88551.3|88633.1|88583.1|88645.7|88595.7|88578.4|88532.5|1024
1650557400000|2022-04-21 16:10:00|88633.3|88583.3|88740.2|88690.2|88763.8|88735.9|88628.7|88578.7|1024
1650557700000|2022-04-21 16:15:00|88740.5|88690.5|88713.7|88663.7|88751.1|88701.1|88694.7|88646.9|1053
1650558000000|2022-04-21 16:20:00|88713.8|88663.8|88718.4|88668.4|88718.4|88668.4|88638.6|88588.6|1124
1650558300000|2022-04-21 16:25:00|88717.7|88667.7|88776.6|88726.6|88786.3|88736.3|88702.3|88658.1|1113
1650558600000|2022-04-21 16:30:00|88777.3|88727.3|88670.5|88620.5|88785.1|88735.1|88645.6|88596.3|1073
1650558900000|2022-04-21 16:35:00|88670.9|88620.9|88682.5|88632.5|88694.6|88648|88658.9|88610.8|998
1650559200000|2022-04-21 16:40:00|88684.6|88634.6|88649.5|88599.5|88691.5|88647.3|88610.1|88567.1|999
1650559500000|2022-04-21 16:45:00|88651|88601|88698|88648|88720|88675.6|88625.4|88575.4|1064
1650559800000|2022-04-21 16:50:00|88696.6|88646.6|88813.1|88763.1|88820.3|88770.3|88694.6|88644.6|1136
1650560100000|2022-04-21 16:55:00|88813.6|88763.6|88761.6|88711.6|88841.4|88791.4|88759.7|88709.7|1004
1650560400000|2022-04-21 17:00:00|88760.8|88710.8|88732.7|88707.7|88780.6|88730.6|88723.2|88673.2|1045
1650560700000|2022-04-21 17:05:00|88733|88708|88780.4|88730.4|88811.4|88761.4|88733|88708|1187
1650561000000|2022-04-21 17:10:00|88784.8|88734.8|88702.9|88652.9|88786.3|88736.3|88697.7|88647.7|1154
1650561300000|2022-04-21 17:15:00|88706.4|88656.4|88760.4|88710.4|88823.5|88773.5|88703.6|88653.6|1257
1650561600000|2022-04-21 17:20:00|88762.9|88712.9|88622.8|88572.8|88779|88729|88594.5|88544.5|1211
1650561900000|2022-04-21 17:25:00|88620.1|88570.1|88646.4|88596.4|88750.1|88710.9|88620.1|88570.1|1115
1650562200000|2022-04-21 17:30:00|88646.3|88596.3|88655.4|88605.4|88664.8|88614.8|88578.9|88528.9|1049
1650562500000|2022-04-21 17:35:00|88657.4|88607.4|88677.1|88627.1|88742.1|88692.1|88656.6|88606.6|1078
1650562800000|2022-04-21 17:40:00|88678|88628|88683.2|88633.2|88703.4|88653.4|88644.4|88594.4|1056
1650563100000|2022-04-21 17:45:00|88681.9|88631.9|88674.7|88624.7|88710.6|88660.6|88644.9|88594.9|1171
1650563400000|2022-04-21 17:50:00|88673.2|88623.2|88724|88674|88726.7|88676.7|88659.2|88609.2|1169
1650563700000|2022-04-21 17:55:00|88720.8|88670.8|88765.9|88715.9|88778.1|88728.1|88647.2|88597.2|1241
1650564000000|2022-04-21 18:00:00|88766.3|88716.3|88815.6|88765.6|88850.1|88807.2|88765|88716.3|1208
1650564300000|2022-04-21 18:05:00|88816.6|88766.6|88878.5|88828.5|88878.5|88828.5|88770.6|88720.6|1196
1650564600000|2022-04-21 18:10:00|88878|88828|88879.3|88829.3|88964.3|88914.3|88850.6|88800.6|1045
1650564900000|2022-04-21 18:15:00|88879.7|88829.7|88966.1|88916.1|88970.3|88920.3|88869.5|88819.5|897
1650565200000|2022-04-21 18:20:00|88966.4|88916.4|88914|88889|88975.7|88932.1|88914|88885.5|973
1650565500000|2022-04-21 18:25:00|88912.9|88887.9|88903.8|88853.8|88918.1|88888.7|88859.6|88809.6|1014
1650565800000|2022-04-21 18:30:00|88904.1|88854.1|88817.5|88767.5|88930.8|88880.8|88797.7|88747.7|1068
1650566100000|2022-04-21 18:35:00|88819.9|88769.9|88858.2|88808.2|88860.1|88810.1|88810.8|88760.8|908
1650566400000|2022-04-21 18:40:00|88858.3|88808.3|88819.7|88769.7|88862.5|88812.5|88808.4|88758.4|812
1650566700000|2022-04-21 18:45:00|88818.5|88768.5|88820.7|88795.7|88836.6|88801.6|88801.7|88762.4|1090
1650567000000|2022-04-21 18:50:00|88820.1|88795.1|88853.2|88803.2|88880|88830|88807.2|88769.6|1086
1650567300000|2022-04-21 18:55:00|88851.7|88801.7|88881.7|88831.7|88890.2|88844.4|88849.3|88799.3|990
1650567600000|2022-04-21 19:00:00|88882.5|88832.5|88925.4|88875.4|88929.9|88879.9|88881.6|88831.6|841
1650567900000|2022-04-21 19:05:00|88923.3|88873.3|88947|88897|88947.2|88897.2|88892.2|88842.2|946
1650568200000|2022-04-21 19:10:00|88946.9|88896.9|88973.5|88923.5|88984.6|88934.6|88936.3|88886.3|1126
1650568500000|2022-04-21 19:15:00|88973.4|88923.4|88957.4|88907.4|89004.3|88954.3|88941.9|88891.9|1191
1650568800000|2022-04-21 19:20:00|88957.8|88907.8|88926.9|88876.9|88967.9|88923|88925.9|88875.9|1152
1650569100000|2022-04-21 19:25:00|88926.2|88876.2|88911.2|88861.2|88962.4|88912.4|88902.7|88852.7|1096
1650569400000|2022-04-21 19:30:00|88911.5|88861.5|88965.1|88915.1|88971.9|88921.9|88911.3|88861.3|1010
1650569700000|2022-04-21 19:35:00|88965|88915|88976.8|88926.8|88999.5|88949.5|88958.4|88908.4|906
1650570000000|2022-04-21 19:40:00|88976.7|88926.7|88970.1|88920.1|88984.9|88934.9|88962.9|88912.9|824
1650570300000|2022-04-21 19:45:00|88971.1|88921.1|88987.5|88937.5|89010.2|88960.2|88967.6|88917.6|878
1650570600000|2022-04-21 19:50:00|88987.6|88937.6|88977.5|88927.5|88987.6|88941|88961.2|88918.2|947
1650570900000|2022-04-21 19:55:00|88976.7|88926.7|88913.9|88863.9|88979.1|88929.1|88901.2|88851.2|1077
1650571200000|2022-04-21 20:00:00|88914.3|88864.3|88948.6|88898.6|88955.6|88905.6|88884.2|88834.2|988
1650571500000|2022-04-21 20:05:00|88948.7|88898.7|88962.2|88912.2|88964.5|88927.6|88926.4|88889.3|877
1650571800000|2022-04-21 20:10:00|88962.5|88912.5|88941.5|88891.5|88963.7|88926.4|88924.9|88885.5|820
1650572100000|2022-04-21 20:15:00|88938.4|88888.4|88859.2|88809.2|88938.4|88888.4|88850.4|88807.7|724
1650572400000|2022-04-21 20:20:00|88859.3|88809.3|88861|88811|88869.9|88819.9|88838.1|88788.1|781
1650572700000|2022-04-21 20:25:00|88861.3|88811.3|88839.9|88789.9|88862.7|88812.7|88819|88773.3|773
1650573000000|2022-04-21 20:30:00|88838.8|88788.8|88844.6|88794.6|88845.6|88808|88824.7|88788.5|266
1650573300000|2022-04-21 20:35:00|88844.7|88794.7|88866.7|88816.7|88875.7|88825.7|88842|88792|414
1650573600000|2022-04-21 20:40:00|88869.2|88819.2|88885.4|88835.4|88888.6|88838.6|88852.8|88813.4|379
1650573900000|2022-04-21 20:45:00|88885.3|88835.3|88871.5|88821.5|88886.3|88836.3|88870.6|88820.6|485
1650574200000|2022-04-21 20:50:00|88870.9|88820.9|88885.8|88835.8|88886.7|88836.7|88866|88816|597
1650574500000|2022-04-21 20:55:00|88886|88836|88991.1|88791.1|89084.4|88918.9|88886|88779.1|1776
1650574800000|2022-04-21 21:00:00|88977.1|88777.1|88955.8|88755.8|88985.6|88785.6|88955.8|88755.8|55
1650575100000|2022-04-21 21:05:00|88957.6|88757.6|88987.5|88787.5|88990.7|88790.7|88953|88753|214
1650575400000|2022-04-21 21:10:00|88993.7|88793.7|88996|88796|88998.4|88798.4|88966.2|88766.2|261
1650575700000|2022-04-21 21:15:00|88987.7|88787.7|88966.3|88766.3|89005.5|88805.5|88966.3|88766.3|241
1650576000000|2022-04-21 21:20:00|88978.9|88778.9|88993.7|88793.7|89006.6|88806.6|88978.9|88778.9|166
1650576300000|2022-04-21 21:25:00|88993.9|88793.9|88998.4|88798.4|89005.9|88805.9|88974.9|88774.9|196
1650576600000|2022-04-21 21:30:00|88999.3|88799.3|88997.6|88797.6|89006.5|88806.5|88981|88781|201
1650576900000|2022-04-21 21:35:00|89002.4|88802.4|89001.1|88801.1|89004.2|88804.2|88956|88756|577
1650577200000|2022-04-21 21:40:00|88972.1|88772.1|88985.3|88785.3|89009.5|88809.5|88957.5|88757.5|1118
1650577500000|2022-04-21 21:45:00|88980.2|88780.2|88977.2|88777.2|88985.6|88785.6|88956.2|88756.2|1147
1650577800000|2022-04-21 21:50:00|88977.1|88777.1|88981|88781|89002.1|88802.1|88962.3|88762.3|1065
1650578100000|2022-04-21 21:55:00|88980.5|88780.5|88976.2|88776.2|88996.4|88796.4|88949|88749|483
1650578400000|2022-04-21 22:00:00|88974.7|88774.7|89010.7|88818.4|89033.7|88844.9|88967.5|88774.7|849
1650578700000|2022-04-21 22:05:00|89010.6|88818.5|88999.6|88843.4|89042.8|88879.8|88929.8|88808.9|1295
1650579000000|2022-04-21 22:10:00|89008.3|88834.7|89011.7|88867.6|89063.4|88917.6|88943.3|88821.5|1445
1650579300000|2022-04-21 22:15:00|89016.3|88860.4|89011.5|88860.6|89042.3|88924.2|88941|88838.8|1440
1650579600000|2022-04-21 22:20:00|89012.8|88858.5|88991.8|88859|89028.8|88911.9|88926.9|88821.2|1700
1650579900000|2022-04-21 22:25:00|88991.2|88856.5|89009.2|88853.8|89026.4|88907.7|88947.1|88829.3|1752
1650580200000|2022-04-21 22:30:00|89008.4|88853.9|89013.7|88855|89032.4|88904.5|88944.5|88824.6|1846
1650580500000|2022-04-21 22:35:00|89006.6|88861.3|89002.1|88873|89033.8|88918.3|88952.1|88832.5|1647
1650580800000|2022-04-21 22:40:00|89001.2|88869.5|88998.4|88857.8|89032.7|88917.3|88944.3|88825.4|1338
1650581100000|2022-04-21 22:45:00|88998.2|88857.2|88986.6|88849.3|89022.2|88896|88935.1|88822.5|1265
1650581400000|2022-04-21 22:50:00|88986.5|88850.1|88981.9|88853.5|89006.6|88900.2|88929.5|88824.2|1034
1650581700000|2022-04-21 22:55:00|88982.1|88852.5|88980.3|88850.8|89013.6|88899.9|88926.3|88810.4|1213
1650582000000|2022-04-21 23:00:00|88980.2|88850.7|88951.5|88901.5|88999.6|88907.7|88928.3|88835.8|1269
1650582300000|2022-04-21 23:05:00|88951.3|88901.3|88966.9|88916.9|89015.9|88926.8|88951.1|88855.9|1230
1650582600000|2022-04-21 23:10:00|88967|88917|88960.3|88910.3|89006.6|88917.5|88947.7|88854.7|955
1650582900000|2022-04-21 23:15:00|88960.2|88910.2|88952.6|88902.6|88993|88915.7|88946|88849.7|967
1650583200000|2022-04-21 23:20:00|88952.3|88902.3|88956.5|88906.5|89008.5|88923.9|88934.6|88866.3|909
1650583500000|2022-04-21 23:25:00|88956.8|88906.8|88995.5|88889.3|89008.5|88927.2|88940.6|88866.3|1415
1650583800000|2022-04-21 23:30:00|88993.3|88894.2|88962|88912|89022|88927.2|88953.2|88878.1|941
1650584100000|2022-04-21 23:35:00|88962.1|88912.1|88964.6|88914.6|88971.7|88921.7|88949|88899|1617
1650584400000|2022-04-21 23:40:00|88963.5|88913.5|88959.6|88909.6|88989.8|88922.6|88940.1|88848.2|1892
1650584700000|2022-04-21 23:45:00|88959.9|88909.9|88960.9|88910.9|88972.8|88922.8|88948.6|88898.6|1855
1650585000000|2022-04-21 23:50:00|88961.5|88911.5|88965.6|88915.6|88975.1|88925.1|88953.3|88903.3|1701
1650585300000|2022-04-21 23:55:00|88962.9|88912.9|88981.7|88931.7|88991.4|88941.4|88959.3|88909.3|1616
1650585600000|2022-04-22 00:00:00|88982.8|88932.8|88956.9|88906.9|88992.6|88942.6|88930.9|88880.9|1821
1650585900000|2022-04-22 00:05:00|88957|88907|88914.3|88864.3|88966|88916|88899.5|88820.9|1838
1650586200000|2022-04-22 00:10:00|88912.2|88862.2|88929.8|88879.8|88965.4|88896.4|88905.5|88830.2|1819
1650586500000|2022-04-22 00:15:00|88921|88871|88935.8|88885.8|88945|88895|88918.9|88868.9|1807
1650586800000|2022-04-22 00:20:00|88935.9|88885.9|88937.3|88887.3|88943.4|88893.4|88924.8|88874.8|1503
1650587100000|2022-04-22 00:25:00|88937.6|88887.6|88948.8|88898.8|88975.5|88907.6|88930.1|88844.8|1863
1650587400000|2022-04-22 00:30:00|88948.9|88898.9|88905.4|88855.4|88954.4|88904.4|88891.6|88841.6|1757
1650587700000|2022-04-22 00:35:00|88905.1|88855.1|88936.1|88886.1|88947.9|88897.9|88898.4|88848.4|1554
1650588000000|2022-04-22 00:40:00|88936.2|88886.2|88979.9|88929.9|88984.8|88934.8|88934.2|88884.2|1528
1650588300000|2022-04-22 00:45:00|88980|88930|88990.7|88940.7|89003.4|88953.4|88973.6|88923.6|1550
1650588600000|2022-04-22 00:50:00|88990.6|88940.6|88985.5|88935.5|89003.3|88953.3|88971.3|88921.3|1591
1650588900000|2022-04-22 00:55:00|88979.7|88929.7|88965.6|88915.6|88997.4|88945.7|88947.8|88869|1550
1650589200000|2022-04-22 01:00:00|88963.5|88913.5|88970.9|88920.9|88977.3|88927.3|88949.6|88899.6|1353
1650589500000|2022-04-22 01:05:00|88970.4|88920.4|88960.6|88910.6|88989.1|88939.1|88958.8|88908.8|1456
1650589800000|2022-04-22 01:10:00|88960.4|88910.4|88937.1|88887.1|88967.5|88917.5|88914|88841.1|1912
1650590100000|2022-04-22 01:15:00|88936.3|88886.3|88902.2|88852.2|88955.9|88893.1|88885.1|88801.5|2079
1650590400000|2022-04-22 01:20:00|88893.2|88843.2|88899.7|88849.7|88911.6|88861.6|88887.6|88837.6|2022
1650590700000|2022-04-22 01:25:00|88895.8|88845.8|88937.2|88887.2|88951.4|88901.4|88883.3|88798|2027
1650591000000|2022-04-22 01:30:00|88937.7|88887.7|88926.8|88876.8|88957.7|88907.7|88915.4|88865.4|1788
1650591300000|2022-04-22 01:35:00|88927.1|88877.1|88987.6|88937.6|88992.9|88942.9|88892.4|88842.4|1857
1650591600000|2022-04-22 01:40:00|88987.5|88937.5|88982.9|88932.9|88994.2|88944.2|88974|88924|1354
1650591900000|2022-04-22 01:45:00|88982.8|88932.8|88991.1|88941.1|89016.1|88966.1|88980.8|88930.8|1613
1650592200000|2022-04-22 01:50:00|88991.2|88941.2|88975.9|88925.9|89000.6|88950.6|88975.8|88925.8|1073
1650592500000|2022-04-22 01:55:00|88975.8|88925.8|88954|88904|88992.9|88942.9|88953.5|88903.5|1170
1650592800000|2022-04-22 02:00:00|88954.4|88904.4|88976.4|88926.4|88997.3|88947.3|88949.7|88899.7|1594
1650593100000|2022-04-22 02:05:00|88976.1|88926.1|88979.6|88929.6|88987.8|88937.8|88937.1|88887.1|1300
1650593400000|2022-04-22 02:10:00|88979.7|88929.7|88985.6|88935.6|88990.1|88940.1|88954.9|88904.9|1340
1650593700000|2022-04-22 02:15:00|88985.5|88935.5|88978.6|88928.6|88989.8|88939.8|88941.1|88891.1|1335
1650594000000|2022-04-22 02:20:00|88978.7|88928.7|88975.1|88925.1|88982.2|88932.2|88970.6|88920.6|827
1650594300000|2022-04-22 02:25:00|88975.2|88925.2|88971.1|88921.1|88980.9|88930.9|88964.3|88914.3|1018
1650594600000|2022-04-22 02:30:00|88970.9|88920.9|88979.8|88929.8|88984.6|88934.6|88970.8|88920.8|1110
1650594900000|2022-04-22 02:35:00|88979.4|88929.4|88975.6|88925.6|88983.2|88933.2|88944.2|88894.2|1258
1650595200000|2022-04-22 02:40:00|88975.7|88925.7|88950.3|88900.3|88982.7|88932.7|88942.8|88892.8|1688
1650595500000|2022-04-22 02:45:00|88951.6|88901.6|88978.4|88928.4|89005.8|88955.8|88950.2|88900.2|1859
1650595800000|2022-04-22 02:50:00|88979.1|88929.1|88931.7|88881.7|88987.8|88937.8|88917.8|88867.8|1738
1650596100000|2022-04-22 02:55:00|88933.7|88883.7|88961.3|88911.3|88970.7|88920.7|88916.2|88866.2|1806
1650596400000|2022-04-22 03:00:00|88961.6|88911.6|89019.9|88969.9|89051.4|89001.4|88948.1|88898.1|2029
1650596700000|2022-04-22 03:05:00|89020.1|88970.1|89034|88984|89048.3|88998.3|89017|88967|1732
1650597000000|2022-04-22 03:10:00|89034.4|88984.4|89012.1|88962.1|89043.3|88993.3|89001.5|88951.5|1523
1650597300000|2022-04-22 03:15:00|89012.2|88962.2|88983.9|88933.9|89018.9|88968.9|88983|88933|1576
1650597600000|2022-04-22 03:20:00|88984.1|88934.1|88971.9|88921.9|88988|88938|88950.2|88900.2|1499
1650597900000|2022-04-22 03:25:00|88971.8|88921.8|88971.5|88921.5|88979.7|88929.7|88938.7|88888.7|1429
1650598200000|2022-04-22 03:30:00|88971.6|88921.6|88964.8|88914.8|88974.2|88924.2|88959.1|88909.1|1083
1650598500000|2022-04-22 03:35:00|88964.6|88914.6|88968.5|88918.5|88979.8|88929.8|88958.9|88908.9|988
1650598800000|2022-04-22 03:40:00|88968.4|88918.4|88963.6|88913.6|88978.5|88928.5|88956.8|88906.8|1195
1650599100000|2022-04-22 03:45:00|88963.5|88913.5|88981.3|88931.3|88985.5|88935.5|88961.9|88911.9|1063
1650599400000|2022-04-22 03:50:00|88981.1|88931.1|88979.4|88929.4|88995.8|88945.8|88971.2|88921.2|1156
1650599700000|2022-04-22 03:55:00|88978.9|88928.9|88969.9|88919.9|88981.8|88931.8|88961|88911|1150
1650600000000|2022-04-22 04:00:00|88969.8|88919.8|88968.7|88918.7|88975.6|88925.6|88965.7|88915.7|966
1650600300000|2022-04-22 04:05:00|88968.5|88918.5|88959.8|88909.8|88970.8|88920.8|88942.5|88892.5|818
1650600600000|2022-04-22 04:10:00|88958.8|88908.8|88979.1|88929.1|88980.6|88930.6|88957|88907|678
1650600900000|2022-04-22 04:15:00|88979|88929|88931.1|88881.1|88981.2|88931.2|88928.2|88878.2|1092
1650601200000|2022-04-22 04:20:00|88931.2|88881.2|88894.9|88844.9|88934.7|88884.7|88868.2|88777.3|1512
1650601500000|2022-04-22 04:25:00|88895|88845|88894.4|88844.4|88912.1|88851.8|88875.3|88790.6|1130
1650601800000|2022-04-22 04:30:00|88894.6|88844.6|88901|88851|88908.3|88858.3|88892.1|88842.1|1065
1650602100000|2022-04-22 04:35:00|88900.6|88850.6|88894.8|88844.8|88913.7|88863.7|88884.1|88834.1|1152
1650602400000|2022-04-22 04:40:00|88894.6|88844.6|88894|88844|88903.3|88853.3|88888.2|88838.2|888
1650602700000|2022-04-22 04:45:00|88893.9|88843.9|88949.4|88899.4|88954.5|88904.5|88891.7|88841.7|1031
1650603000000|2022-04-22 04:50:00|88948.9|88898.9|88934.6|88884.6|88962.3|88912.3|88929.6|88879.6|1046
1650603300000|2022-04-22 04:55:00|88934.8|88884.8|88882|88832|88943|88893|88881.3|88831.3|1139
1650603600000|2022-04-22 05:00:00|88879.4|88829.4|88874.3|88824.3|88912.6|88862.6|88870.8|88820.8|1556
1650603900000|2022-04-22 05:05:00|88876|88826|88854.2|88804.2|88878.8|88828.8|88849.2|88799.2|1470
1650604200000|2022-04-22 05:10:00|88852.3|88802.3|88834.5|88784.5|88857.8|88807.8|88827.9|88777.9|1421
1650604500000|2022-04-22 05:15:00|88834.1|88784.1|88888|88838|88889.5|88839.5|88822|88772|1559
1650604800000|2022-04-22 05:20:00|88887.9|88837.9|88916.1|88866.1|88929.5|88879.5|88883.3|88833.3|1643
1650605100000|2022-04-22 05:25:00|88916|88866|88939.8|88889.8|88952.6|88902.6|88916|88866|1366
1650605400000|2022-04-22 05:30:00|88940.5|88890.5|88953.9|88903.9|89004.1|88954.1|88940.5|88890.5|1472
1650605700000|2022-04-22 05:35:00|88953.8|88903.8|88884|88834|88954.6|88904.6|88882|88832|1170
1650606000000|2022-04-22 05:40:00|88884.2|88834.2|88903.2|88853.2|88905.3|88855.3|88870.4|88820.4|1126
1650606300000|2022-04-22 05:45:00|88903.7|88853.7|88898.3|88848.3|88918.8|88868.8|88878.7|88828.7|1204
1650606600000|2022-04-22 05:50:00|88900.5|88850.5|88886.6|88836.6|88910.3|88860.3|88881.7|88831.7|1177
1650606900000|2022-04-22 05:55:00|88886.9|88836.9|88886|88836|88896.9|88846.9|88869.7|88819.7|1376
1650607200000|2022-04-22 06:00:00|88886.1|88836.1|88913|88863|88945.5|88895.5|88874.7|88834.9|1511
1650607500000|2022-04-22 06:05:00|88913.2|88863.2|88844.4|88794.4|88913.2|88876.4|88809.3|88761.1|1446
1650607800000|2022-04-22 06:10:00|88843.5|88793.5|88889.9|88864.9|88912.3|88872.1|88822.6|88784|1425
1650608100000|2022-04-22 06:15:00|88889.8|88864.8|88943.8|88918.8|88961.4|88923.5|88889.8|88862.4|1283
1650608400000|2022-04-22 06:20:00|88943.6|88918.6|88964.3|88939.3|88999.6|88952.3|88933.5|88897.5|1577
1650608700000|2022-04-22 06:25:00|88963.9|88938.9|88958.6|88933.6|89011.1|88964.8|88929.1|88890.2|1587
1650609000000|2022-04-22 06:30:00|88957.8|88932.8|88975.4|88950.4|88989.3|88954|88949.7|88917.4|1002
1650609300000|2022-04-22 06:35:00|88975.2|88950.2|88921.3|88896.3|89010|88984.1|88916|88875.6|1660
1650609600000|2022-04-22 06:40:00|88920.3|88895.3|88971.9|88946.9|88993.6|88960.5|88920.3|88888.2|1557
1650609900000|2022-04-22 06:45:00|88971.8|88946.8|89038.9|89013.9|89065.5|89027.6|88963.1|88938.1|1459
1650610200000|2022-04-22 06:50:00|89039.1|89014.1|89094.6|89069.6|89107.3|89070.6|89021.2|88987.4|1518
1650610500000|2022-04-22 06:55:00|89091.6|89066.6|89186.4|89161.4|89187.1|89162.1|89083.7|89050.6|1621
1650610800000|2022-04-22 07:00:00|89187|89162|89309.1|89259.1|89332.2|89294.4|89150.5|89122.3|1920
1650611100000|2022-04-22 07:05:00|89308.9|89258.9|89299.2|89249.2|89339.5|89294|89256.3|89225.8|1810
1650611400000|2022-04-22 07:10:00|89283.9|89258.9|89325.6|89275.6|89334.3|89295|89255.5|89218.7|1840
1650611700000|2022-04-22 07:15:00|89324.5|89274.5|89362.5|89312.5|89365.6|89327.7|89185.7|89138.6|1972
1650612000000|2022-04-22 07:20:00|89362.7|89312.7|89432.5|89382.5|89454.6|89411.7|89324.5|89297.6|1925
1650612300000|2022-04-22 07:25:00|89432.2|89382.2|89495.3|89445.3|89499.8|89449.8|89383.5|89350.6|1594
1650612600000|2022-04-22 07:30:00|89497.8|89447.8|89346.8|89321.8|89547.4|89497.4|89337.6|89303.7|1619
1650612900000|2022-04-22 07:35:00|89348.4|89323.4|89355.8|89330.8|89404.9|89367.9|89338.3|89305.7|1419
1650613200000|2022-04-22 07:40:00|89356.8|89331.8|89422.3|89397.3|89456.8|89419.6|89349.2|89311.9|1667
1650613500000|2022-04-22 07:45:00|89421|89396|89379.1|89329.1|89447.5|89411.6|89366.8|89316.8|1872
1650613800000|2022-04-22 07:50:00|89378.8|89328.8|89233.2|89208.2|89397.5|89360.9|89225.5|89187.6|1799
1650614100000|2022-04-22 07:55:00|89233.1|89208.1|89359.3|89213.2|89361.2|89289.1|89195.8|89157.1|1925
1650614400000|2022-04-22 08:00:00|89299.1|89249.1|89214.3|89189.3|89356.2|89268.7|89197|89161.7|1968
1650614700000|2022-04-22 08:05:00|89216.2|89191.2|89238.6|89213.6|89296.2|89258.6|89208.9|89183.9|1812
1650615000000|2022-04-22 08:10:00|89237.6|89212.6|89305.2|89280.2|89364.2|89314.2|89237.6|89200.9|1737
1650615300000|2022-04-22 08:15:00|89317|89267|89377.8|89352.8|89394.2|89354.7|89272|89233.7|1824
1650615600000|2022-04-22 08:20:00|89378.6|89353.6|89306.4|89256.4|89393|89354|89286.1|89251.8|1865
1650615900000|2022-04-22 08:25:00|89294.7|89269.7|89378.6|89328.6|89425.1|89382.9|89294.3|89267.1|1704
1650616200000|2022-04-22 08:30:00|89380|89330|89317.5|89292.5|89388|89348.8|89255.9|89213.7|1737
1650616500000|2022-04-22 08:35:00|89318.2|89293.2|89290|89265|89328|89299.7|89274.6|89244.1|1787
1650616800000|2022-04-22 08:40:00|89290.4|89265.4|89439.1|89414.1|89457.8|89424.5|89288.9|89263.9|1606
1650617100000|2022-04-22 08:45:00|89438.5|89413.5|89388|89363|89457.8|89424|89377.2|89345|1560
1650617400000|2022-04-22 08:50:00|89387.8|89362.8|89366.4|89341.4|89415.5|89380.7|89320.9|89282.9|1515
1650617700000|2022-04-22 08:55:00|89367.9|89342.9|89458.7|89433.7|89467.6|89433.7|89367.8|89330.7|1637
1650618000000|2022-04-22 09:00:00|89467.4|89417.4|89475.1|89450.1|89571.6|89537.4|89448.7|89409.3|1669
1650618300000|2022-04-22 09:05:00|89475.4|89450.4|89471.4|89446.4|89532.8|89497.1|89422.8|89397.8|1667
1650618600000|2022-04-22 09:10:00|89471.3|89446.3|89497.7|89472.7|89527.4|89483.3|89397.7|89372.7|1565
1650618900000|2022-04-22 09:15:00|89497.4|89472.4|89446|89421|89513.2|89478.2|89433.2|89403.3|1524
1650619200000|2022-04-22 09:20:00|89446.4|89421.4|89404.4|89354.4|89518.3|89479|89388.3|89353.6|1738
1650619500000|2022-04-22 09:25:00|89404.7|89354.7|89454.9|89429.9|89475.2|89438.6|89359.2|89324.3|1778
1650619800000|2022-04-22 09:30:00|89455.4|89430.4|89498.8|89473.8|89542.2|89505.4|89450.1|89412.6|1529
1650620100000|2022-04-22 09:35:00|89498.5|89473.5|89541|89516|89572.5|89534.2|89495.1|89470.1|1651
1650620400000|2022-04-22 09:40:00|89540.8|89515.8|89494.1|89469.1|89544.1|89519.1|89466.8|89429.6|1634
1650620700000|2022-04-22 09:45:00|89494.2|89469.2|89501|89476|89601|89563.6|89469.2|89433|1579
1650621000000|2022-04-22 09:50:00|89500.2|89475.2|89479.6|89454.6|89553.9|89519.3|89474|89449|1490
1650621300000|2022-04-22 09:55:00|89479.8|89454.8|89458.2|89433.2|89491.4|89466.1|89416.8|89383.4|1694
1650621600000|2022-04-22 10:00:00|89458.3|89433.3|89479.9|89454.9|89521.2|89493.2|89449.5|89413.4|1624
1650621900000|2022-04-22 10:05:00|89480|89455|89488.8|89463.8|89505.6|89469.2|89461.1|89436.1|1412
1650622200000|2022-04-22 10:10:00|89489.2|89464.2|89468.2|89443.2|89519.5|89482.1|89453.4|89421.2|1323
1650622500000|2022-04-22 10:15:00|89468.1|89443.1|89452.9|89427.9|89492.8|89462|89449.3|89420.6|1268
1650622800000|2022-04-22 10:20:00|89453.7|89428.7|89394.1|89369.1|89453.7|89428.7|89392.9|89367.9|1404
1650623100000|2022-04-22 10:25:00|89393.9|89368.9|89495.9|89470.9|89511.8|89478.4|89365|89340|1537
1650623400000|2022-04-22 10:30:00|89496.7|89471.7|89444.7|89419.7|89503.3|89478.3|89430.7|89405.7|1451
1650623700000|2022-04-22 10:35:00|89444.3|89419.3|89470.7|89445.7|89471.1|89446.1|89399.4|89361.4|1379
1650624000000|2022-04-22 10:40:00|89471|89446|89289.1|89264.1|89476.6|89451.6|89287|89262|1470
1650624300000|2022-04-22 10:45:00|89288.9|89263.9|89210.8|89185.8|89328.4|89291|89185.9|89160.9|1415
1650624600000|2022-04-22 10:50:00|89210.6|89185.6|89204.9|89179.9|89257.5|89219.1|89175.9|89150.9|1590
1650624900000|2022-04-22 10:55:00|89203.9|89178.9|89121|89096|89230.5|89193|89115.5|89090.5|1503
1650625200000|2022-04-22 11:00:00|89120.6|89095.6|89097|89072|89187.7|89151.4|89048|89010.1|1720
1650625500000|2022-04-22 11:05:00|89096.8|89071.8|89108.2|89083.2|89129.9|89094.6|89080.2|89044.9|1468
1650625800000|2022-04-22 11:10:00|89108.1|89083.1|89138.9|89088.9|89138.9|89098.7|89068.4|89029.2|1583
1650626100000|2022-04-22 11:15:00|89138|89088|89094.7|89069.7|89150|89113.5|89078.4|89040.1|1654
1650626400000|2022-04-22 11:20:00|89093.9|89068.9|89136|89111|89159.1|89124.5|89093.2|89057.9|1520
1650626700000|2022-04-22 11:25:00|89135.2|89110.2|89039.6|89014.6|89135.3|89110.3|89029.8|88994|1579
1650627000000|2022-04-22 11:30:00|89038.7|89013.7|89046.4|89021.4|89137.9|89108.7|89035.8|89010.8|1496
1650627300000|2022-04-22 11:35:00|89047.5|89022.5|89038.3|89013.3|89068.2|89040.8|89027.4|88990.5|1154
1650627600000|2022-04-22 11:40:00|89038.2|89013.2|88984.6|88959.6|89038.2|89013.2|88979.5|88954.5|1228
1650627900000|2022-04-22 11:45:00|88984|88959|89013|88988|89035.9|89010.9|88983.4|88958.4|1396
1650628200000|2022-04-22 11:50:00|89015.5|88990.5|88964.4|88939.4|89021.9|88996.9|88944.6|88910.8|1433
1650628500000|2022-04-22 11:55:00|88964|88939|88882.9|88857.9|88975.3|88941.5|88870.1|88845.1|1573
1650628800000|2022-04-22 12:00:00|88884.3|88859.3|88796|88771|88931.1|88898.4|88789.6|88757|1765
1650629100000|2022-04-22 12:05:00|88795.9|88770.9|88868.6|88843.6|88939.9|88902.4|88795.9|88761.3|1463
1650629400000|2022-04-22 12:10:00|88870.5|88845.5|88998.5|88973.5|89023.7|88985.4|88866.4|88838.4|1569
1650629700000|2022-04-22 12:15:00|88998.3|88973.3|88918.4|88893.4|89027.4|88993.1|88895.3|88863.1|1695
1650630000000|2022-04-22 12:20:00|88918.8|88893.8|88920.3|88895.3|89006.4|88978.1|88907.6|88870.9|1739
1650630300000|2022-04-22 12:25:00|88920.1|88895.1|88980.9|88955.9|88990.2|88957.4|88892.9|88860.8|1636
1650630600000|2022-04-22 12:30:00|88981.1|88956.1|89039.8|89014.8|89047.8|89022.8|88972.8|88947.8|1718
1650630900000|2022-04-22 12:35:00|89038.6|89013.6|88918.6|88893.6|89038.6|89013.6|88899.4|88861.8|1682
1650631200000|2022-04-22 12:40:00|88916.7|88891.7|88877.8|88852.8|88934.9|88909.9|88868.4|88828.8|1662
1650631500000|2022-04-22 12:45:00|88877.3|88852.3|88859.1|88834.1|88886.3|88861.3|88851.6|88823.1|1604
1650631800000|2022-04-22 12:50:00|88859|88834|88876.2|88851.2|88924.4|88899.4|88857.8|88832.8|1724
1650632100000|2022-04-22 12:55:00|88875.7|88850.7|88867.9|88842.9|88877.9|88852.9|88814|88779.9|1693
1650632400000|2022-04-22 13:00:00|88866.7|88841.7|88881.5|88831.5|88912.2|88875|88805.8|88780.8|1650
1650632700000|2022-04-22 13:05:00|88882.6|88832.6|88825.3|88800.3|88883.4|88848.1|88723.1|88692.1|1879
1650633000000|2022-04-22 13:10:00|88827.3|88802.3|89002.7|88977.7|89013.3|88988.3|88824.9|88793.5|1943
1650633300000|2022-04-22 13:15:00|89002.2|88977.2|88980|88955|89009.3|88978.1|88927.3|88877.3|1839
1650633600000|2022-04-22 13:20:00|88979.7|88954.7|88948.3|88923.3|89001.9|88964|88942.6|88913.5|1646
1650633900000|2022-04-22 13:25:00|88943|88918|88960.5|88935.5|88976.5|88941|88878.2|88840.6|1597
1650634200000|2022-04-22 13:30:00|88959.7|88934.7|88992.2|88942.2|89051.8|89026.8|88953.4|88905.8|1215
1650634500000|2022-04-22 13:35:00|88992.7|88942.7|89160.9|89110.9|89160.9|89121.5|88988.4|88942.7|966
1650634800000|2022-04-22 13:40:00|89160.7|89110.7|89216.5|89019.3|89254.4|89204.4|89063|88863|983
1650635100000|2022-04-22 13:45:00|89205|89017.8|89166.3|89141.3|89267|89217|89130.1|88993.2|1006
1650635400000|2022-04-22 13:50:00|89163.8|89138.8|89089.2|89064.2|89173.9|89148.9|89048.6|89023.6|792
1650635700000|2022-04-22 13:55:00|89089.6|89064.6|89197.5|89147.5|89228.5|89192.9|89055.6|89015.2|1236
1650636000000|2022-04-22 14:00:00|89199.5|89149.5|89156.9|89131.9|89217.4|89182.2|89148.6|89117.1|1158
1650636300000|2022-04-22 14:05:00|89154.8|89129.8|89123.5|89098.5|89190.2|89149.8|89078.7|89041.3|1134
1650636600000|2022-04-22 14:10:00|89122.8|89097.8|89220.5|89195.5|89261.7|89225.7|89116.5|89084|918
1650636900000|2022-04-22 14:15:00|89218.5|89193.5|89189.3|89164.3|89242.8|89202.9|89171.1|89143.9|1129
1650637200000|2022-04-22 14:20:00|89189.1|89164.1|89230.1|89205.1|89288.9|89255.6|89187.2|89162.2|1203
1650637500000|2022-04-22 14:25:00|89230.6|89205.6|89311.8|89261.8|89318.5|89280.1|89220.7|89183.7|1164
1650637800000|2022-04-22 14:30:00|89307.4|89257.4|89381|89331|89427.6|89389.5|89282.8|89240.1|1248
1650638100000|2022-04-22 14:35:00|89383|89333|89432|89382|89432.9|89395|89362.3|89321.7|974
1650638400000|2022-04-22 14:40:00|89432.5|89382.5|89411.7|89386.7|89472.3|89436.2|89388.3|89348.8|1189
1650638700000|2022-04-22 14:45:00|89413.4|89388.4|89438.1|89413.1|89458.1|89419.8|89376.7|89334.6|995
1650639000000|2022-04-22 14:50:00|89435.1|89410.1|89530.5|89505.5|89569.3|89544.3|89435.1|89397.2|1229
1650639300000|2022-04-22 14:55:00|89530.4|89505.4|89489.8|89464.8|89549.9|89518|89440.4|89404.5|930
1650639600000|2022-04-22 15:00:00|89494.8|89469.8|89546.6|89496.6|89560.1|89516.6|89474.3|89433.4|966
1650639900000|2022-04-22 15:05:00|89546.4|89496.4|89442.6|89392.6|89548.7|89509.5|89430.9|89390.4|875
1650640200000|2022-04-22 15:10:00|89442.8|89392.8|89524.9|89474.9|89581.3|89531.3|89442.7|89392.7|745
1650640500000|2022-04-22 15:15:00|89551.5|89501.5|89583.4|89533.4|89593.1|89543.1|89515.2|89466.3|1134
1650640800000|2022-04-22 15:20:00|89583.7|89533.7|89450|89400|89583.7|89533.7|89412.1|89377.8|1158
1650641100000|2022-04-22 15:25:00|89450.7|89400.7|89336.4|89286.4|89453.1|89404.5|89318.8|89268.8|920
1650641400000|2022-04-22 15:30:00|89337.2|89287.2|89423.8|89373.8|89428.8|89378.8|89318.8|89268.8|1070
1650641700000|2022-04-22 15:35:00|89423.9|89373.9|89474.5|89424.5|89491.5|89441.5|89407.1|89357.1|989
1650642000000|2022-04-22 15:40:00|89473.8|89423.8|89451.7|89401.7|89562.4|89512.4|89426.2|89322.4|1035
1650642300000|2022-04-22 15:45:00|89451.9|89401.9|89448.2|89423.2|89470.7|89426.8|89425.7|89385.8|851
1650642600000|2022-04-22 15:50:00|89448.9|89423.9|89396.9|89346.9|89457.6|89425.3|89378.8|89339.1|980
1650642900000|2022-04-22 15:55:00|89396.7|89346.7|89438|89388|89450.6|89407.4|89386.9|89346.7|978
1650643200000|2022-04-22 16:00:00|89437|89387|89497.5|89447.5|89512.4|89462.4|89411|89361|1116
1650643500000|2022-04-22 16:05:00|89498.5|89448.5|89544.8|89494.8|89559.2|89509.2|89475.8|89425.8|1048
1650643800000|2022-04-22 16:10:00|89543|89493|89554.6|89504.6|89559.3|89509.3|89516.5|89466.5|996
1650644100000|2022-04-22 16:15:00|89555.8|89505.8|89614.8|89564.8|89614.9|89564.9|89530.2|89480.2|968
1650644400000|2022-04-22 16:20:00|89616.1|89566.1|89621.1|89571.1|89629.5|89579.5|89604.9|89554.9|946
1650644700000|2022-04-22 16:25:00|89622.9|89572.9|89629|89579|89643.6|89593.6|89602.3|89569.9|757
1650645000000|2022-04-22 16:30:00|89630.2|89580.2|89488.2|89438.2|89630.8|89592.5|89477|89427|1132
1650645300000|2022-04-22 16:35:00|89487.9|89437.9|89451.3|89401.3|89489.7|89439.7|89429.1|89379.1|1197
1650645600000|2022-04-22 16:40:00|89450.9|89400.9|89555.7|89505.7|89571.3|89521.3|89444.1|89391.3|961
1650645900000|2022-04-22 16:45:00|89557.2|89507.2|89548.4|89498.4|89562|89512|89541.5|89491.5|856
1650646200000|2022-04-22 16:50:00|89548.1|89498.1|89574.9|89524.9|89584.7|89534.7|89548.1|89498.1|922
1650646500000|2022-04-22 16:55:00|89575.6|89525.6|89592.8|89542.8|89621|89571|89523.5|89473.5|1137
1650646800000|2022-04-22 17:00:00|89593|89543|89547.5|89497.5|89604.1|89554.1|89541.1|89491.1|983
1650647100000|2022-04-22 17:05:00|89547.6|89497.6|89563.8|89513.8|89567.4|89517.4|89533.8|89483.8|878
1650647400000|2022-04-22 17:10:00|89563.7|89513.7|89569.1|89519.1|89578.4|89528.4|89554.4|89504.4|787
1650647700000|2022-04-22 17:15:00|89568.7|89518.7|89549.3|89499.3|89583.3|89533.3|89545.8|89495.8|782
1650648000000|2022-04-22 17:20:00|89550|89500|89614.9|89564.9|89630.7|89580.7|89548.4|89498.4|878
1650648300000|2022-04-22 17:25:00|89616.5|89566.5|89584.9|89534.9|89635.5|89585.5|89575.9|89525.9|862
1650648600000|2022-04-22 17:30:00|89584.5|89534.5|89569.3|89519.3|89586.5|89536.5|89556.9|89506.9|831
1650648900000|2022-04-22 17:35:00|89569.5|89519.5|89540.5|89490.5|89569.6|89519.6|89513|89463|990
1650649200000|2022-04-22 17:40:00|89540.1|89490.1|89540.1|89490.1|89551.3|89501.3|89464.8|89414.8|968
1650649500000|2022-04-22 17:45:00|89540.3|89490.3|89552.4|89502.4|89560.8|89510.8|89538.5|89488.5|995
1650649800000|2022-04-22 17:50:00|89551.4|89501.4|89576.2|89526.2|89578.2|89528.2|89544.5|89494.5|1005
1650650100000|2022-04-22 17:55:00|89576.3|89526.3|89604.5|89554.5|89605.2|89563.2|89572|89522|1274
1650650400000|2022-04-22 18:00:00|89604.6|89554.6|89575.9|89525.9|89658.4|89608.4|89572.5|89522.5|1385
1650650700000|2022-04-22 18:05:00|89576.1|89526.1|89570.9|89520.9|89583.6|89533.6|89539.4|89489.4|1464
1650651000000|2022-04-22 18:10:00|89571.1|89521.1|89552.4|89502.4|89584.9|89534.9|89508.4|89458.4|1607
1650651300000|2022-04-22 18:15:00|89552.7|89502.7|89497.1|89447.1|89560.4|89510.4|89493.4|89443.4|1165
1650651600000|2022-04-22 18:20:00|89497.3|89447.3|89556.6|89506.6|89560.8|89510.8|89486.2|89436.2|1504
1650651900000|2022-04-22 18:25:00|89557|89507|89571.1|89521.1|89607.8|89557.8|89556.2|89506.2|1205
1650652200000|2022-04-22 18:30:00|89571.3|89521.3|89633.2|89583.2|89633.2|89583.2|89562.4|89512.4|1192
1650652500000|2022-04-22 18:35:00|89633|89583|89592.4|89542.4|89652.8|89602.8|89580.5|89530.5|1285
1650652800000|2022-04-22 18:40:00|89594.6|89544.6|89543.9|89493.9|89595.3|89545.3|89541.8|89491.8|1253
1650653100000|2022-04-22 18:45:00|89543|89493|89551.9|89501.9|89569.5|89519.5|89539.5|89489.5|1083
1650653400000|2022-04-22 18:50:00|89551.7|89501.7|89599.5|89549.5|89620.7|89570.7|89551.2|89501.2|1314
1650653700000|2022-04-22 18:55:00|89599.6|89549.6|89648.3|89598.3|89656.8|89606.8|89596.8|89546.8|1403
1650654000000|2022-04-22 19:00:00|89645.5|89595.5|89602.8|89552.8|89645.5|89595.5|89580.4|89530.4|1697
1650654300000|2022-04-22 19:05:00|89603.2|89553.2|89609|89559|89613.1|89563.1|89591.5|89541.5|1207
1650654600000|2022-04-22 19:10:00|89606.7|89556.7|89576.7|89526.7|89644.7|89594.7|89565.7|89515.7|1340
1650654900000|2022-04-22 19:15:00|89577.3|89527.3|89534.3|89484.3|89608.8|89558.8|89529.9|89479.9|1472
1650655200000|2022-04-22 19:20:00|89534.4|89484.4|89584.8|89534.8|89589.6|89539.6|89512.7|89462.7|1270
1650655500000|2022-04-22 19:25:00|89583|89533|89562.9|89512.9|89583|89533|89541.1|89491.1|1425
1650655800000|2022-04-22 19:30:00|89565.6|89515.6|89453.3|89403.3|89567.4|89517.4|89447.3|89345.5|1496
1650656100000|2022-04-22 19:35:00|89453.2|89403.2|89476.2|89426.2|89486.4|89436.4|89436.3|89386.3|1440
1650656400000|2022-04-22 19:40:00|89476.7|89426.7|89493.9|89468.9|89513.1|89468.9|89424.3|89374.3|1245
1650656700000|2022-04-22 19:45:00|89505.4|89455.4|89515.8|89465.8|89523.2|89473.2|89493.3|89443.3|1050
1650657000000|2022-04-22 19:50:00|89517.8|89467.8|89520.5|89470.5|89591.4|89541.4|89506.4|89456.4|1710
1650657300000|2022-04-22 19:55:00|89521.7|89471.7|89564.1|89514.1|89578.8|89528.8|89507.8|89457.8|1501
1650657600000|2022-04-22 20:00:00|89566|89516|89552.9|89502.9|89578.2|89528.2|89524.4|89474.4|1623
1650657900000|2022-04-22 20:05:00|89552.6|89502.6|89591.4|89541.4|89689.4|89576.9|89547.1|89497.1|1614
1650658200000|2022-04-22 20:10:00|89591.5|89541.5|89607.3|89557.3|89638.1|89588.1|89584.8|89534.8|1421
1650658500000|2022-04-22 20:15:00|89607.5|89557.5|89554.8|89504.8|89607.5|89557.5|89544.9|89494.9|701
1650658800000|2022-04-22 20:20:00|89553.8|89503.8|89551.2|89501.2|89559.4|89509.4|89535.2|89485.2|1013
1650659100000|2022-04-22 20:25:00|89551.3|89501.3|89546.4|89496.4|89561.4|89511.4|89535.6|89485.6|1003
1650659400000|2022-04-22 20:30:00|89546.3|89496.3|89550|89500|89557.1|89507.1|89535.4|89485.4|427
1650659700000|2022-04-22 20:35:00|89549.9|89499.9|89547|89497|89554.2|89504.2|89536.7|89486.7|306
1650660000000|2022-04-22 20:40:00|89547.6|89497.6|89544.9|89494.9|89570.9|89520.9|89539.6|89489.6|486
1650660300000|2022-04-22 20:45:00|89546.3|89496.3|89550.7|89500.7|89566.2|89516.2|89542.2|89492.2|443
1650660600000|2022-04-22 20:50:00|89550.6|89500.6|89527.4|89477.4|89628.7|89516.4|89521.9|89399.5|571
1650660900000|2022-04-22 20:55:00|89611.6|89433.1|89652.4|89452.4|89660.5|89499|89540.5|89386.6|518
1650830400000|2022-04-24 20:00:00|89231.9|89020.9|89298.8|89087.6|89306.2|89095|89231.6|89020.6|36
1650830700000|2022-04-24 20:05:00|89306.5|89095.4|89342.4|89131.2|89375.9|89154.7|89305.8|89094.2|14
1650831000000|2022-04-24 20:10:00|89338.4|89127.1|89326.5|89115.4|89338.4|89127.1|89294.1|89081.1|25
1650831300000|2022-04-24 20:15:00|89327.9|89116.7|89328.7|89117.5|89328.7|89117.5|89325.4|89114.2|4
1650831600000|2022-04-24 20:20:00|89330.4|89119.2|89345.2|89134|89360|89148.8|89329.4|89118.3|9
1650831900000|2022-04-24 20:25:00|89343.3|89132|89347|89135.7|89347.8|89136.5|89343.3|89132|4
1650832200000|2022-04-24 20:30:00|89343.7|89132.4|89351|89139.8|89355.1|89143.9|89342.9|89131.6|7
1650832500000|2022-04-24 20:35:00|89355.1|89143.9|89394.9|89180.3|89437.7|89222.1|89355.1|89143.9|65
1650832800000|2022-04-24 20:40:00|89389.7|89178.4|89408.2|89183.2|89421.2|89199.9|89356.4|89143.6|40
1650833100000|2022-04-24 20:45:00|89403.8|89178.8|89439.4|89228|89442.8|89231.3|89390.7|89176.1|9
1650833400000|2022-04-24 20:50:00|89436|89224.5|89422|89197|89436|89224.5|89422|89197|3
1650833700000|2022-04-24 20:55:00|89455.2|89243.7|89433.1|89208.1|89455.2|89243.7|89433.1|89208.1|4
1650834000000|2022-04-24 21:00:00|89449.4|89224.4|89468.9|89268.9|89563.6|89363.6|89383.3|89158.3|11
1650834300000|2022-04-24 21:05:00|89507.3|89307.3|89373.5|89173.5|89600.1|89400.1|89340.1|89140.1|160
1650834600000|2022-04-24 21:10:00|89440|89240|89505.5|89305.5|89526.5|89326.5|89394.4|89194.4|169
1650834900000|2022-04-24 21:15:00|89505.6|89305.6|89491.2|89291.2|89530.5|89330.5|89350.4|89150.4|263
1650835200000|2022-04-24 21:20:00|89483.2|89283.2|89454.7|89254.7|89495|89295|89406.4|89206.4|124
1650835500000|2022-04-24 21:25:00|89449|89249|89441.6|89241.6|89471.1|89271.1|89415.3|89215.3|175
1650835800000|2022-04-24 21:30:00|89428.8|89228.8|89467.7|89267.7|89519.4|89319.4|89428.8|89228.8|137
1650836100000|2022-04-24 21:35:00|89509.3|89309.3|89467.1|89267.1|89509.3|89309.3|89445.4|89245.4|70
1650836400000|2022-04-24 21:40:00|89467.9|89267.9|89467.9|89267.9|89503.5|89303.5|89455.2|89255.2|78
1650836700000|2022-04-24 21:45:00|89514.6|89314.6|89457.2|89257.2|89521.6|89321.6|89438.7|89243.8|128
1650837000000|2022-04-24 21:50:00|89446.8|89246.8|89453.7|89253.7|89488.3|89288.3|89407.5|89207.5|117
1650837300000|2022-04-24 21:55:00|89453.8|89253.8|89456.8|89256.8|89476.1|89276.1|89427.6|89227.6|259
1650837600000|2022-04-24 22:00:00|89467.3|89267.3|89452.5|89252.5|89471.2|89271.2|89377.5|89177.5|966
1650837900000|2022-04-24 22:05:00|89454.8|89254.8|89455.7|89255.7|89486.6|89286.6|89425|89225|644
1650838200000|2022-04-24 22:10:00|89457|89257|89498.6|89298.6|89498.6|89298.6|89450.2|89250.2|802
1650838500000|2022-04-24 22:15:00|89498.4|89298.4|89488|89288|89510.5|89310.5|89484.3|89284.3|602
1650838800000|2022-04-24 22:20:00|89489.3|89289.3|89533.4|89333.4|89595.2|89395.2|89477|89277|533
1650839100000|2022-04-24 22:25:00|89534.9|89334.9|89491.3|89291.3|89545.6|89345.6|89479.5|89279.5|715
1650839400000|2022-04-24 22:30:00|89492.4|89292.4|89528.3|89328.3|89536.7|89336.7|89472.4|89272.4|1107
1650839700000|2022-04-24 22:35:00|89527.7|89327.7|89537.4|89337.4|89544.1|89350.7|89509.5|89309.5|1388
1650840000000|2022-04-24 22:40:00|89536.4|89336.4|89533.7|89333.7|89543.9|89357.6|89522.7|89322.7|979
1650840300000|2022-04-24 22:45:00|89538|89338|89546.7|89346.7|89551.6|89353.3|89520.6|89320.6|1056
1650840600000|2022-04-24 22:50:00|89545.1|89347.2|89542.8|89342.8|89562.7|89362.7|89530.7|89330.7|1229
1650840900000|2022-04-24 22:55:00|89543.5|89343.5|89543.4|89380.2|89592.1|89448.7|89498.7|89343.2|1073
1650841200000|2022-04-24 23:00:00|89535|89386.9|89543.7|89402|89581.9|89459.4|89497.3|89363.3|947
1650841500000|2022-04-24 23:05:00|89543.9|89400.7|89512.3|89462.3|89579.4|89464|89493.7|89367.2|1505
1650841800000|2022-04-24 23:10:00|89512.2|89462.2|89479.2|89429.2|89565.5|89466.8|89469.8|89368.1|1331
1650842100000|2022-04-24 23:15:00|89482.2|89432.2|89551.7|89501.7|89589.8|89510.8|89473.3|89386.3|1491
1650842400000|2022-04-24 23:20:00|89551.8|89501.8|89516.1|89466.1|89593.3|89509.7|89505.9|89429.3|1369
1650842700000|2022-04-24 23:25:00|89515.7|89465.7|89545.1|89410.2|89562.8|89476.3|89496.1|89389|1390
1650843000000|2022-04-24 23:30:00|89545.2|89410.1|89513|89463|89559.4|89468.2|89481.8|89378.2|1044
1650843300000|2022-04-24 23:35:00|89513.1|89463.1|89505.9|89455.9|89556.2|89471.7|89482.6|89385.5|1217
1650843600000|2022-04-24 23:40:00|89506|89456|89508.6|89458.6|89613.2|89505.3|89497.7|89403.8|1429
1650843900000|2022-04-24 23:45:00|89508.8|89458.8|89480.5|89430.5|89554.2|89463.2|89461|89364|1570
1650844200000|2022-04-24 23:50:00|89480.7|89430.7|89491.2|89441.2|89535.4|89449.7|89470.4|89371.6|1236
1650844500000|2022-04-24 23:55:00|89491.9|89441.9|89497.6|89447.6|89544.6|89454|89458.5|89358.1|1662
1650844800000|2022-04-25 00:00:00|89496.4|89446.4|89552.7|89502.7|89638.3|89550.1|89486.7|89397.8|1857
1650845100000|2022-04-25 00:05:00|89552.4|89502.4|89540.8|89490.8|89564|89502.4|89465.9|89366.4|1846
1650845400000|2022-04-25 00:10:00|89539.9|89489.9|89543.6|89493.6|89597|89511.5|89529.2|89439.6|1312
1650845700000|2022-04-25 00:15:00|89545.6|89495.6|89525.7|89475.7|89578.2|89496.8|89499.6|89410.7|1489
1650846000000|2022-04-25 00:20:00|89525.5|89475.5|89534.7|89484.7|89601.3|89507.5|89516.7|89401.3|1513
1650846300000|2022-04-25 00:25:00|89534.4|89484.4|89564.2|89437.2|89598.6|89512|89516|89426.7|1199
1650846600000|2022-04-25 00:30:00|89567.2|89434.8|89517.5|89467.5|89598|89512.4|89468.3|89369.2|1717
1650846900000|2022-04-25 00:35:00|89517.6|89467.6|89481|89431|89553.9|89498.8|89463.4|89387|1543
1650847200000|2022-04-25 00:40:00|89485|89435|89471.5|89421.5|89523.5|89458.9|89446.8|89361.1|1578
1650847500000|2022-04-25 00:45:00|89471.9|89421.9|89550.6|89500.6|89584.2|89512.5|89470.8|89420.8|1711
1650847800000|2022-04-25 00:50:00|89550.2|89500.2|89547.6|89497.6|89587.8|89532.5|89526.8|89452|1681
1650848100000|2022-04-25 00:55:00|89546.1|89496.1|89575.7|89525.7|89614.9|89539.6|89535.4|89450.1|1558
1650848400000|2022-04-25 01:00:00|89576|89526|89582.4|89532.4|89612.5|89551.3|89551.6|89461.2|1546
1650848700000|2022-04-25 01:05:00|89582.6|89532.6|89607.8|89557.8|89657.2|89571.5|89579.8|89513.6|1561
1650849000000|2022-04-25 01:10:00|89607|89557|89639.4|89589.4|89648.1|89596.2|89602.3|89521.8|1514
1650849300000|2022-04-25 01:15:00|89639.7|89589.7|89590.3|89540.3|89646.4|89596.4|89576.7|89526.7|1359
1650849600000|2022-04-25 01:20:00|89590.5|89540.5|89622.3|89572.3|89643|89593|89571.2|89521.2|1383
1650849900000|2022-04-25 01:25:00|89622.4|89572.4|89639.7|89589.7|89652|89602|89608|89558|1528
1650850200000|2022-04-25 01:30:00|89639.9|89589.9|89692.7|89642.7|89709.1|89659.1|89623.3|89573.3|1792
1650850500000|2022-04-25 01:35:00|89690.1|89640.1|89682|89632|89708.4|89658.4|89662.3|89612.3|1453
1650850800000|2022-04-25 01:40:00|89681.8|89631.8|89774.2|89724.2|89783.1|89733.1|89678.8|89628.8|1615
1650851100000|2022-04-25 01:45:00|89774.1|89724.1|89837|89787|89842.8|89792.8|89746.6|89696.6|1573
1650851400000|2022-04-25 01:50:00|89836.9|89786.9|89857.9|89807.9|89880.5|89830.5|89825.7|89775.7|1325
1650851700000|2022-04-25 01:55:00|89858|89808|89875.1|89825.1|89887.7|89837.7|89845.6|89795.6|1272
1650852000000|2022-04-25 02:00:00|89871.3|89821.3|89857.9|89807.9|89883.3|89833.3|89854.2|89804.2|1561
1650852300000|2022-04-25 02:05:00|89857.5|89807.5|89905.1|89855.1|89937|89857.7|89853|89802|1450
1650852600000|2022-04-25 02:10:00|89906.2|89856.2|89901.1|89851.1|89913|89863|89892.4|89842.4|1515
1650852900000|2022-04-25 02:15:00|89901.3|89851.3|89901.8|89851.8|89916.8|89866.8|89892.1|89842.1|1269
1650853200000|2022-04-25 02:20:00|89901.7|89851.7|89902.2|89852.2|89914|89864|89890.7|89840.7|1414
1650853500000|2022-04-25 02:25:00|89901.9|89851.9|89903.7|89853.7|89915.7|89865.7|89894.6|89844.6|1505
1650853800000|2022-04-25 02:30:00|89903.3|89853.3|89905.5|89855.5|89914.8|89864.8|89894.2|89844.2|1344
1650854100000|2022-04-25 02:35:00|89904.9|89854.9|89902.9|89852.9|89917.3|89867.3|89897.2|89847.2|1360
1650854400000|2022-04-25 02:40:00|89903|89853|89934|89884|89937.5|89887.5|89897.5|89847.5|1213
1650854700000|2022-04-25 02:45:00|89933.9|89883.9|89973.7|89923.7|90004.8|89954.8|89933.3|89883.3|1113
1650855000000|2022-04-25 02:50:00|89973.8|89923.8|89938.4|89888.4|89978.1|89928.1|89935.4|89885.4|1145
1650855300000|2022-04-25 02:55:00|89937.7|89887.7|89972.4|89922.4|90024.7|89938.2|89935.4|89885.4|1355
1650855600000|2022-04-25 03:00:00|89974.9|89924.9|89974|89924|90009.3|89927.8|89948.3|89883.3|1086
1650855900000|2022-04-25 03:05:00|89974.4|89924.4|89950.5|89900.5|89978.8|89928.8|89938.9|89888.9|1000
1650856200000|2022-04-25 03:10:00|89950.7|89900.7|89925.4|89875.4|89956.3|89906.3|89920.7|89870.7|1043
1650856500000|2022-04-25 03:15:00|89925|89875|89919.8|89869.8|89941.2|89891.2|89910.6|89860.6|1217
1650856800000|2022-04-25 03:20:00|89919.2|89869.2|89921.7|89871.7|89931|89881|89910.3|89860.3|1159
1650857100000|2022-04-25 03:25:00|89921.8|89871.8|89891.9|89841.9|89923.6|89873.6|89891.9|89841.9|1128
1650857400000|2022-04-25 03:30:00|89892.6|89842.6|89897.7|89847.7|89914.8|89864.8|89883.9|89833.9|945
1650857700000|2022-04-25 03:35:00|89897.3|89847.3|89923.3|89873.3|89928.1|89878.1|89891.7|89841.7|874
1650858000000|2022-04-25 03:40:00|89923.4|89873.4|89922.2|89872.2|89929.8|89879.8|89916.2|89866.2|677
1650858300000|2022-04-25 03:45:00|89919.5|89869.5|89922|89872|89932.2|89882.2|89914.2|89864.2|911
1650858600000|2022-04-25 03:50:00|89919.9|89869.9|89919.5|89869.5|89929.9|89879.9|89915.1|89865.1|807
1650858900000|2022-04-25 03:55:00|89919|89869|89943.5|89893.5|89948.7|89898.7|89918.8|89868.8|1309
1650859200000|2022-04-25 04:00:00|89943|89893|89955.8|89905.8|89972.7|89922.7|89941|89891|801
1650859500000|2022-04-25 04:05:00|89955.9|89905.9|89951.7|89901.7|89964.7|89914.7|89941.7|89891.7|780
1650859800000|2022-04-25 04:10:00|89951.8|89901.8|89943.9|89893.9|89958.8|89908.8|89941|89891|800
1650860100000|2022-04-25 04:15:00|89944|89894|89943.3|89893.3|89959|89909|89938.3|89888.3|773
1650860400000|2022-04-25 04:20:00|89943.5|89893.5|89954.9|89904.9|89970.3|89920.3|89939.9|89889.9|1096
1650860700000|2022-04-25 04:25:00|89955.6|89905.6|89954.2|89904.2|89973.5|89923.5|89936.6|89886.6|1104
1650861000000|2022-04-25 04:30:00|89953.9|89903.9|89984.7|89934.7|89990.8|89940.8|89950.3|89900.3|1154
1650861300000|2022-04-25 04:35:00|89984.4|89934.4|89966.2|89916.2|89988.9|89938.9|89956.9|89906.9|918
1650861600000|2022-04-25 04:40:00|89963.6|89913.6|89982.9|89932.9|90003.6|89953.6|89960|89910|907
1650861900000|2022-04-25 04:45:00|89983.1|89933.1|90008|89958|90012.5|89962.5|89982.4|89932.4|865
1650862200000|2022-04-25 04:50:00|90007.7|89957.7|89996.6|89946.6|90011.3|89961.3|89987.9|89937.9|822
1650862500000|2022-04-25 04:55:00|89996.8|89946.8|89993|89943|90011|89961|89957.7|89907.7|1101
1650862800000|2022-04-25 05:00:00|89992.8|89942.8|89980.6|89930.6|89998.8|89948.8|89967.4|89917.4|993
1650863100000|2022-04-25 05:05:00|89980.8|89930.8|90018.8|89968.8|90033.5|89983.5|89979.9|89929.9|990
1650863400000|2022-04-25 05:10:00|90018.3|89968.3|90020.6|89970.6|90033.4|89983.4|90013.3|89963.3|1114
1650863700000|2022-04-25 05:15:00|90021.9|89971.9|90028|89978|90033.2|89983.2|90015.4|89965.4|1065
1650864000000|2022-04-25 05:20:00|90028.4|89978.4|90026.8|89976.8|90029.9|89979.9|90008.1|89958.1|1040
1650864300000|2022-04-25 05:25:00|90026.2|89976.2|90015.4|89965.4|90028.2|89978.2|90008|89958|1114
1650864600000|2022-04-25 05:30:00|90015.9|89965.9|90027.2|89977.2|90028.8|89978.8|89996.8|89946.8|1569
1650864900000|2022-04-25 05:35:00|90026.8|89976.8|90055.5|90005.5|90072.7|90022.7|90019.2|89969.2|1536
1650865200000|2022-04-25 05:40:00|90056|90006|90027.3|89977.3|90061.5|90011.5|90009.8|89959.8|1375
1650865500000|2022-04-25 05:45:00|90027.8|89977.8|90088.8|90038.8|90092|90042|90023|89973|1174
1650865800000|2022-04-25 05:50:00|90088.6|90038.6|90118.6|90068.6|90130.7|90080.7|90084.8|90034.8|1711
1650866100000|2022-04-25 05:55:00|90119.3|90069.3|90112.3|90062.3|90172.4|90122.4|90102.6|90052.6|1810
1650866400000|2022-04-25 06:00:00|90113.9|90063.9|90096.7|90046.7|90127.1|90077.1|90064.5|90014.9|1321
1650866700000|2022-04-25 06:05:00|90096.6|90046.6|90153|90103|90189.4|90145.7|90079|90036.1|1474
1650867000000|2022-04-25 06:10:00|90152.9|90102.9|90316.7|90266.7|90343.2|90293.2|90114.5|90064.5|1889
1650867300000|2022-04-25 06:15:00|90317.8|90267.8|90309.7|90284.7|90333.2|90294.8|90213.8|90163.8|2061
1650867600000|2022-04-25 06:20:00|90309.4|90284.4|90236.3|90211.3|90322.4|90284.9|90212.4|90172.8|1839
1650867900000|2022-04-25 06:25:00|90236.7|90211.7|90309.7|90284.7|90334.3|90300.7|90209|90170.1|1514
1650868200000|2022-04-25 06:30:00|90308.3|90283.3|90382.4|90332.4|90384.9|90348.3|90243.7|90206.6|1780
1650868500000|2022-04-25 06:35:00|90384.7|90334.7|90306.8|90281.8|90465.6|90415.6|90300.7|90260.3|1770
1650868800000|2022-04-25 06:40:00|90307|90282|90381|90356|90400.5|90366.3|90290.4|90252|1617
1650869100000|2022-04-25 06:45:00|90381.3|90356.3|90361.7|90336.7|90397.2|90359.3|90327.1|90289.4|1713
1650869400000|2022-04-25 06:50:00|90359.6|90334.6|90309.6|90259.6|90426.7|90383|90306.4|90256.4|1634
1650869700000|2022-04-25 06:55:00|90309.5|90259.5|90496.9|90471.9|90520.1|90485.7|90308.9|90258.9|1859
1650870000000|2022-04-25 07:00:00|90496.8|90471.8|90540.4|90515.4|90606.5|90556.5|90409.7|90362.9|2173
1650870300000|2022-04-25 07:05:00|90542.2|90517.2|90507.4|90457.4|90568.7|90533.5|90349.7|90299.7|2055
1650870600000|2022-04-25 07:10:00|90510.2|90460.2|90587.4|90537.4|90641.9|90600.9|90499.6|90454.8|2109
1650870900000|2022-04-25 07:15:00|90588|90538|90517|90467|90616.8|90566.8|90482.3|90443.4|2131
1650871200000|2022-04-25 07:20:00|90516.2|90466.2|90386.6|90361.6|90546.3|90496.3|90381.3|90341.4|1935
1650871500000|2022-04-25 07:25:00|90387.1|90362.1|90519.4|90469.4|90521.2|90482.1|90294.6|90256.3|1906
1650871800000|2022-04-25 07:30:00|90519.6|90469.6|90494.7|90444.7|90624.5|90574.5|90491.2|90441.2|1714
1650872100000|2022-04-25 07:35:00|90494.3|90444.3|90488.8|90438.8|90520.7|90470.7|90467.6|90425.7|1646
1650872400000|2022-04-25 07:40:00|90488.5|90438.5|90430.6|90380.6|90584.9|90538.8|90389.8|90339.8|1862
1650872700000|2022-04-25 07:45:00|90431.7|90381.7|90362.1|90312.1|90443.7|90393.7|90327|90277|1636
1650873000000|2022-04-25 07:50:00|90350.2|90325.2|90294.9|90269.9|90408.5|90360.5|90294.9|90248|1767
1650873300000|2022-04-25 07:55:00|90307.9|90257.9|90220.7|90170.7|90321.3|90278.9|90114.1|90064.1|1806
1650873600000|2022-04-25 08:00:00|90220.2|90170.2|90137.2|90087.2|90224.3|90174.3|90127.9|90077.9|1776
1650873900000|2022-04-25 08:05:00|90136.9|90086.9|90119.4|90069.4|90143.8|90093.8|90078.1|90028.1|1745
1650874200000|2022-04-25 08:10:00|90119.9|90069.9|90212.7|90162.7|90241.1|90191.1|90095.8|90045.8|1727
1650874500000|2022-04-25 08:15:00|90211.8|90161.8|90179.4|90129.4|90227.2|90177.4|90143.7|90105.7|1852
1650874800000|2022-04-25 08:20:00|90179.6|90129.6|90139.5|90089.5|90188.5|90149.8|90108|90067.9|1455
1650875100000|2022-04-25 08:25:00|90140.6|90090.6|90039|89989|90140.6|90102.1|90025.4|89985.6|1576
1650875400000|2022-04-25 08:30:00|90039.4|89989.4|90012.5|89962.5|90053.4|90008.1|89931.1|89894.3|1707
1650875700000|2022-04-25 08:35:00|90011.9|89961.9|90024.1|89999.1|90060.1|90023.7|89967.1|89917.1|1593
1650876000000|2022-04-25 08:40:00|90023.3|89998.3|90040.9|89990.9|90071.5|90021.5|89981|89931|1557
1650876300000|2022-04-25 08:45:00|90043.1|89993.1|90091.4|90041.4|90121.3|90071.3|90006.7|89956.7|1569
1650876600000|2022-04-25 08:50:00|90075.1|90050.1|90151.1|90101.1|90182.3|90135.8|90063.8|90022.6|1625
1650876900000|2022-04-25 08:55:00|90149.9|90099.9|90134.2|90109.2|90186.6|90136.9|90102.4|90065.5|1729
1650877200000|2022-04-25 09:00:00|90135.2|90110.2|90143.4|90118.4|90172.5|90134.3|90097.5|90058.8|1741
1650877500000|2022-04-25 09:05:00|90143.7|90118.7|90194.2|90144.2|90226.7|90183.3|90088.6|90046.3|1753
1650877800000|2022-04-25 09:10:00|90195.5|90145.5|90236.8|90211.8|90295.5|90245.5|90182.8|90132.8|1400
1650878100000|2022-04-25 09:15:00|90236.7|90211.7|90265.7|90240.7|90318.5|90273.4|90210.8|90160.8|1703
1650878400000|2022-04-25 09:20:00|90265.2|90240.2|90329.9|90279.9|90368.6|90318.6|90264.4|90222.3|1705
1650878700000|2022-04-25 09:25:00|90329.5|90279.5|90285|90260|90330.5|90305.5|90232.9|90195.7|1493
1650879000000|2022-04-25 09:30:00|90283.9|90258.9|90328.4|90278.4|90376.8|90338.9|90267.1|90235|1594
1650879300000|2022-04-25 09:35:00|90328.3|90278.3|90244.8|90219.8|90328.7|90288.3|90234.8|90200.2|1386
1650879600000|2022-04-25 09:40:00|90245.2|90220.2|90213.1|90188.1|90293.2|90253.3|90201.9|90163.7|1449
1650879900000|2022-04-25 09:45:00|90213.6|90188.6|90285.2|90235.2|90295.8|90260.2|90207.8|90174.8|1540
1650880200000|2022-04-25 09:50:00|90273.6|90248.6|90368.9|90343.9|90383.2|90343.9|90254.1|90221.8|1411
1650880500000|2022-04-25 09:55:00|90367.3|90342.3|90459.9|90434.9|90478.3|90441.1|90358|90323.4|1596
1650880800000|2022-04-25 10:00:00|90457.2|90432.2|90461|90436|90488.4|90450.7|90419.3|90383.3|1429
1650881100000|2022-04-25 10:05:00|90461.2|90436.2|90493.2|90468.2|90554.3|90520|90443.5|90409.8|1546
1650881400000|2022-04-25 10:10:00|90492.2|90467.2|90433.5|90408.5|90582.2|90545.5|90433|90399.1|1544
1650881700000|2022-04-25 10:15:00|90434|90409|90519.8|90494.8|90549.8|90513.1|90416.8|90391.8|1485
1650882000000|2022-04-25 10:20:00|90519.9|90494.9|90484.4|90459.4|90561.7|90525.2|90460.1|90425.6|1323
1650882300000|2022-04-25 10:25:00|90484.3|90459.3|90462.6|90437.6|90520|90480.5|90454.6|90417.8|1398
1650882600000|2022-04-25 10:30:00|90462.3|90437.3|90464.6|90439.6|90483|90453.8|90399.9|90365.1|1523
1650882900000|2022-04-25 10:35:00|90463.5|90438.5|90493.4|90468.4|90505.7|90476.1|90448.1|90417.5|1405
1650883200000|2022-04-25 10:40:00|90493.5|90468.5|90617.6|90567.6|90620.3|90570.3|90484.8|90446.4|1336
1650883500000|2022-04-25 10:45:00|90618.1|90568.1|90567.4|90542.4|90618.1|90580|90529.4|90492.3|1607
1650883800000|2022-04-25 10:50:00|90567.6|90542.6|90563.6|90513.6|90585.5|90548|90491.5|90458|1518
1650884100000|2022-04-25 10:55:00|90564.1|90514.1|90427.9|90377.9|90570.8|90527.8|90417.6|90376.5|1645
1650884400000|2022-04-25 11:00:00|90426.2|90376.2|90452|90427|90458.3|90430.1|90390.8|90349.7|1599
1650884700000|2022-04-25 11:05:00|90451.5|90426.5|90552.2|90502.2|90570.4|90530.7|90450.8|90412.6|1475
1650885000000|2022-04-25 11:10:00|90538.6|90513.6|90506.4|90481.4|90563.1|90524.9|90489.4|90450.7|1380
1650885300000|2022-04-25 11:15:00|90520|90470|90516.2|90491.2|90539.6|90503|90453.9|90423.9|1802
1650885600000|2022-04-25 11:20:00|90528.1|90478.1|90281.3|90231.3|90547.1|90509.8|90207.6|90157.6|2005
1650885900000|2022-04-25 11:25:00|90281.8|90231.8|90357.1|90307.1|90380.7|90330.7|90271.9|90221.9|1804
1650886200000|2022-04-25 11:30:00|90356|90306|90252.7|90202.7|90422|90372|90222.3|90172.3|1835
1650886500000|2022-04-25 11:35:00|90251.8|90201.8|90202.1|90177.1|90270.5|90220.5|90198.2|90155.8|1767
1650886800000|2022-04-25 11:40:00|90202|90177|90308.5|90258.5|90400.4|90350.4|90201.5|90168.5|1843
1650887100000|2022-04-25 11:45:00|90308.4|90258.4|90231.7|90181.7|90330.7|90280.7|90191.4|90151.8|1662
1650887400000|2022-04-25 11:50:00|90231.3|90181.3|90227.9|90177.9|90246|90198.9|90156.4|90106.4|1688
1650887700000|2022-04-25 11:55:00|90228|90178|90199.4|90149.4|90241.8|90191.8|90114.2|90073.9|1999
1650888000000|2022-04-25 12:00:00|90199.2|90149.2|90213|90163|90361.5|90320.6|90176.3|90126.3|2072
1650888300000|2022-04-25 12:05:00|90212.8|90162.8|90233.8|90183.8|90242.1|90193.5|90136.4|90093.2|1924
1650888600000|2022-04-25 12:10:00|90232.1|90182.1|90300.9|90250.9|90335.3|90290.1|90215.7|90176.3|1898
1650888900000|2022-04-25 12:15:00|90300.4|90250.4|90262.3|90212.3|90300.4|90258.6|90192.3|90151.5|1886
1650889200000|2022-04-25 12:20:00|90260.5|90210.5|90326.3|90276.3|90358.1|90318.9|90246.6|90196.6|1916
1650889500000|2022-04-25 12:25:00|90326.2|90276.2|90357.2|90307.2|90364.4|90319.2|90268.9|90225.3|1852
1650889800000|2022-04-25 12:30:00|90357.9|90307.9|90346.7|90321.7|90374.1|90335.4|90316.7|90266.7|1924
1650890100000|2022-04-25 12:35:00|90345.4|90320.4|90455.9|90405.9|90463.7|90416.8|90326.4|90290|1803
1650890400000|2022-04-25 12:40:00|90457|90407|90505.2|90455.2|90510.2|90473.9|90450|90400|1725
1650890700000|2022-04-25 12:45:00|90493.5|90468.5|90491.4|90441.4|90523.5|90485.7|90452.4|90409|1976
1650891000000|2022-04-25 12:50:00|90492.3|90442.3|90482.2|90457.2|90538|90489.8|90447.3|90406.9|1863
1650891300000|2022-04-25 12:55:00|90482|90457|90405.6|90380.6|90482|90457|90369.9|90332|1743
1650891600000|2022-04-25 13:00:00|90405.2|90380.2|90528.2|90503.2|90557.2|90522|90402|90360.3|1786
1650891900000|2022-04-25 13:05:00|90526.1|90501.1|90561.1|90511.1|90573.9|90536.6|90496.4|90459.6|1801
1650892200000|2022-04-25 13:10:00|90562.3|90512.3|90583|90558|90602.7|90560.7|90504.8|90464.7|1647
1650892500000|2022-04-25 13:15:00|90583.2|90558.2|90592.7|90542.7|90628.4|90583.2|90549|90515.1|1758
1650892800000|2022-04-25 13:20:00|90591.9|90541.9|90684.9|90659.9|90698.7|90666|90582.6|90532.6|1616
1650893100000|2022-04-25 13:25:00|90686.5|90661.5|90807.8|90757.8|90808.6|90758.6|90674.8|90636.1|1539
1650893400000|2022-04-25 13:30:00|90808.5|90758.5|90959.2|90909.2|91040|90990|90795.1|90745.1|1271
1650893700000|2022-04-25 13:35:00|90951.9|90901.9|90981.1|90956.1|90993.7|90959.7|90861.5|90822.8|1245
1650894000000|2022-04-25 13:40:00|90982.4|90957.4|90957|90932|90999.1|90961.2|90923.9|90885.3|1220
1650894300000|2022-04-25 13:45:00|90959.4|90934.4|91109.8|91084.8|91182.9|91141.4|90945|90910.6|1170
1650894600000|2022-04-25 13:50:00|91065.8|91015.8|91188.7|91138.7|91196.6|91146.6|91006.7|90956.7|833
1650894900000|2022-04-25 13:55:00|91188|91138|91196.4|91146.4|91244.5|91194.5|91116.2|91076|988
1650895200000|2022-04-25 14:00:00|91197.2|91147.2|91282.8|91232.8|91284.8|91234.8|91165.5|91124.9|1206
1650895500000|2022-04-25 14:05:00|91284.2|91234.2|91315.2|91265.2|91371.9|91321.9|91244.4|91194.4|975
1650895800000|2022-04-25 14:10:00|91313.8|91263.8|91332.9|91307.9|91430.3|91382.3|91244.3|91204.5|896
1650896100000|2022-04-25 14:15:00|91332.8|91307.8|91457.5|91407.5|91488.3|91439|91326.3|91285.5|974
1650896400000|2022-04-25 14:20:00|91457.8|91407.8|91321.1|91296.1|91491.5|91455.8|91298|91261.8|1233
1650896700000|2022-04-25 14:25:00|91321.4|91296.4|91333.5|91283.5|91340.8|91296.4|91257.2|91207.2|722
1650897000000|2022-04-25 14:30:00|91336.3|91286.3|91304.5|91254.5|91377.3|91327.3|91215.4|91169|969
1650897300000|2022-04-25 14:35:00|91298.2|91248.2|91305.2|91255.2|91375.4|91325.4|91292|91172.1|1193
1650897600000|2022-04-25 14:40:00|91300.8|91250.8|91366.5|91316.5|91411.9|91361.9|91292.9|91242.9|991
1650897900000|2022-04-25 14:45:00|91366.1|91316.1|91342|91292|91411.3|91361.3|91325.5|91275.5|870
1650898200000|2022-04-25 14:50:00|91346.3|91296.3|91470.6|91420.6|91483.3|91442.6|91344.2|91294.2|950
1650898500000|2022-04-25 14:55:00|91468.1|91418.1|91511.3|91461.3|91571.8|91475.2|91378.8|91315.1|1019
1650898800000|2022-04-25 15:00:00|91512.7|91462.7|91531.3|91481.3|91548.2|91498.2|91466.2|91383.7|1213
1650899100000|2022-04-25 15:05:00|91535.3|91485.3|91636.4|91586.4|91688.1|91604.7|91522.4|91472.4|1001
1650899400000|2022-04-25 15:10:00|91636.2|91586.2|91724.4|91674.4|91765.3|91715.3|91630|91580|1152
1650899700000|2022-04-25 15:15:00|91722.6|91672.6|91563.8|91513.8|91739.3|91690.7|91563.6|91513.6|911
1650900000000|2022-04-25 15:20:00|91567.4|91517.4|91562.3|91512.3|91622.1|91572.1|91522.2|91472.2|1221
1650900300000|2022-04-25 15:25:00|91557.3|91507.3|91521.1|91471.1|91660.3|91545.1|91474.6|91378|976
1650900600000|2022-04-25 15:30:00|91522.4|91472.4|91667.6|91617.6|91699|91649|91495.8|91384.2|1221
1650900900000|2022-04-25 15:35:00|91667.4|91617.4|91625.8|91575.8|91679.6|91629.6|91530|91480|1206
1650901200000|2022-04-25 15:40:00|91625.9|91575.9|91582.8|91532.8|91673|91623|91576.4|91526.4|1257
1650901500000|2022-04-25 15:45:00|91583.4|91533.4|91572.8|91522.8|91645.5|91595.5|91534.5|91484.5|1625
1650901800000|2022-04-25 15:50:00|91572|91522|91672.4|91622.4|91678.4|91628.4|91562.9|91512.9|1655
1650902100000|2022-04-25 15:55:00|91672.9|91622.9|91664.3|91614.3|91703.8|91637.9|91641.5|91569.8|1747
1650902400000|2022-04-25 16:00:00|91663.1|91613.1|91711.8|91661.8|91806.5|91756.5|91644.5|91594.5|1899
1650902700000|2022-04-25 16:05:00|91711.5|91661.5|91627.9|91577.9|91716.7|91666.7|91597.9|91547.9|1983
1650903000000|2022-04-25 16:10:00|91628.7|91578.7|91571.4|91521.4|91628.7|91578.7|91553.8|91503.8|1865
1650903300000|2022-04-25 16:15:00|91571.5|91521.5|91610.3|91560.3|91614.8|91564.8|91546.1|91496.1|1548
1650903600000|2022-04-25 16:20:00|91609.9|91559.9|91567.3|91517.3|91622.7|91572.7|91559.8|91509.8|1826
1650903900000|2022-04-25 16:25:00|91565.2|91515.2|91618.2|91568.2|91626.6|91576.6|91552.1|91502.1|1529
1650904200000|2022-04-25 16:30:00|91613.1|91563.1|91568|91518|91628.9|91578.9|91561.8|91511.8|1603
1650904500000|2022-04-25 16:35:00|91569.9|91519.9|91553.9|91503.9|91595|91545|91522.8|91472.8|1863
1650904800000|2022-04-25 16:40:00|91554.1|91504.1|91529.7|91479.7|91571.3|91521.3|91502|91460.1|1530
1650905100000|2022-04-25 16:45:00|91529.8|91479.8|91396.8|91346.8|91531.5|91480|91376.6|91300.5|1653
1650905400000|2022-04-25 16:50:00|91396.7|91346.7|91430.4|91380.4|91433.2|91383.2|91380.5|91201.2|1851
1650905700000|2022-04-25 16:55:00|91430.3|91380.3|91423.5|91373.5|91441.2|91391.2|91400.8|91350.8|1463
1650906000000|2022-04-25 17:00:00|91424.4|91374.4|91466.8|91416.8|91487.9|91437.9|91416.4|91366.4|1513
1650906300000|2022-04-25 17:05:00|91466.5|91416.5|91533.7|91483.7|91579.9|91529.9|91461|91411|1800
1650906600000|2022-04-25 17:10:00|91532.6|91482.6|91535|91485|91554.4|91504.4|91526|91476|1592
1650906900000|2022-04-25 17:15:00|91535.3|91485.3|91475.3|91425.3|91537.6|91487.6|91463.5|91413.5|1727
1650907200000|2022-04-25 17:20:00|91476|91426|91413.4|91363.4|91476|91426|91412.5|91362.5|1396
1650907500000|2022-04-25 17:25:00|91413.1|91363.1|91417.8|91367.8|91427.9|91377.9|91407|91357|1312
1650907800000|2022-04-25 17:30:00|91417|91367|91434.7|91384.7|91444.8|91394.8|91402.8|91352.8|1556
1650908100000|2022-04-25 17:35:00|91435.2|91385.2|91420.7|91370.7|91455|91405|91408.3|91358.3|1423
1650908400000|2022-04-25 17:40:00|91420.4|91370.4|91416.8|91366.8|91431|91381|91399.8|91349.8|1334
1650908700000|2022-04-25 17:45:00|91417.5|91367.5|91407.7|91357.7|91432|91382|91403.2|91353.2|1395
1650909000000|2022-04-25 17:50:00|91407|91357|91399.2|91349.2|91440|91390|91393.9|91343.9|1490
1650909300000|2022-04-25 17:55:00|91399.6|91349.6|91440.9|91390.9|91448.2|91398.2|91399.5|91349.5|1656
1650909600000|2022-04-25 18:00:00|91440.6|91390.6|91470.1|91420.1|91473|91423|91436.8|91386.8|1694
1650909900000|2022-04-25 18:05:00|91470|91420|91409.2|91359.2|91470.5|91420.5|91401.1|91351.1|1497
1650910200000|2022-04-25 18:10:00|91409.1|91359.1|91410.3|91360.3|91425.4|91380.2|91389.8|91348.3|1860
1650910500000|2022-04-25 18:15:00|91410.6|91360.6|91443.3|91393.3|91446.1|91404|91401.6|91356.7|1662
1650910800000|2022-04-25 18:20:00|91442.9|91392.9|91375.5|91325.5|91454|91404|91359.3|91168.4|1650
1650911100000|2022-04-25 18:25:00|91376.2|91326.2|91302.2|91252.2|91406.6|91339.7|91299.3|91246.9|1316
1650911400000|2022-04-25 18:30:00|91300.1|91250.1|91246.3|91196.3|91308.4|91258.4|91235.5|91152.8|1662
1650911700000|2022-04-25 18:35:00|91245.7|91195.7|91258.6|91208.6|91270.7|91220.7|91243.3|91193.3|1506
1650912000000|2022-04-25 18:40:00|91258.3|91208.3|91281.5|91231.5|91284.6|91234.6|91254.9|91204.9|1463
1650912300000|2022-04-25 18:45:00|91279.3|91229.3|91244.5|91194.5|91295.8|91245.8|91192.8|90992.8|1735
1650912600000|2022-04-25 18:50:00|91242.8|91192.8|91230.9|91180.9|91271.8|91221.8|91228.9|91178.9|1451
1650912900000|2022-04-25 18:55:00|91232|91182|91279.1|91229.1|91284.1|91234.1|91172|91120.6|1815
1650913200000|2022-04-25 19:00:00|91278.2|91228.2|91362.5|91312.5|91396.2|91346.2|91273.8|91223.8|1834
1650913500000|2022-04-25 19:05:00|91361.5|91311.5|91386.7|91336.7|91411.9|91361.9|91335.1|91285.1|1437
1650913800000|2022-04-25 19:10:00|91386.5|91336.5|91386|91336|91420.4|91370.4|91340.7|91290.7|1559
1650914100000|2022-04-25 19:15:00|91385.7|91335.7|91348.1|91298.1|91392.2|91342.2|91304.9|91254.9|1522
1650914400000|2022-04-25 19:20:00|91347.8|91297.8|91308.9|91258.9|91348.5|91298.5|91278.8|91228.8|1410
1650914700000|2022-04-25 19:25:00|91309.1|91259.1|91290.4|91240.4|91333.8|91283.8|91279.4|91229.4|1283
1650915000000|2022-04-25 19:30:00|91290.8|91240.8|91305|91255|91316.8|91266.8|91290.8|91240.8|1558
1650915300000|2022-04-25 19:35:00|91305.3|91255.3|91302.3|91252.3|91313|91263|91287.3|91237.3|1352
1650915600000|2022-04-25 19:40:00|91299.5|91249.5|91345.7|91295.7|91379.4|91329.4|91294.6|91244.6|1550
1650915900000|2022-04-25 19:45:00|91346.1|91296.1|91349|91299|91369.6|91319.6|91325.9|91275.9|1436
1650916200000|2022-04-25 19:50:00|91349.5|91299.5|91330.3|91280.3|91385.4|91335.4|91326|91276|1769
1650916500000|2022-04-25 19:55:00|91330.4|91280.4|91357.1|91307.1|91362.5|91312.5|91330.4|91280.4|1249
1650916800000|2022-04-25 20:00:00|91356|91306|91299.5|91249.5|91364.2|91314.2|91288.5|91238.5|840
1650917100000|2022-04-25 20:05:00|91299.6|91249.6|91300.5|91250.5|91303.3|91253.3|91289.2|91239.2|834
1650917400000|2022-04-25 20:10:00|91300.4|91250.4|91311|91261|91311.5|91261.5|91289.1|91239.1|722
1650917700000|2022-04-25 20:15:00|91310.4|91260.4|91289.5|91239.5|91321.4|91271.4|91285.7|91235.7|530
1650918000000|2022-04-25 20:20:00|91289.6|91239.6|91289.2|91239.2|91297.1|91251.6|91276.6|91229.4|720
1650918300000|2022-04-25 20:25:00|91288|91238|91297.7|91247.7|91308.3|91258.3|91286.1|91236.1|740
1650918600000|2022-04-25 20:30:00|91297.9|91247.9|91289.5|91239.5|91307.4|91257.4|91287.8|91237.8|432
1650918900000|2022-04-25 20:35:00|91289.3|91239.3|91293.9|91243.9|91296.9|91246.9|91287.5|91237.5|265
1650919200000|2022-04-25 20:40:00|91294.4|91244.4|91279.2|91229.2|91294.4|91244.4|91274.2|91224.2|264
1650919500000|2022-04-25 20:45:00|91279.6|91229.6|91267.2|91217.2|91282.1|91241|91253.2|91203.2|487
1650919800000|2022-04-25 20:50:00|91268.2|91218.2|91263.3|91213.3|91269.1|91219.1|91253.7|91203.7|405
1650920100000|2022-04-25 20:55:00|91257.2|91207.2|91338.4|91138.4|91357.8|91218.9|91246.3|91138.4|473
1650920400000|2022-04-25 21:00:00|91327.8|91127.8|91281|91134.5|91327.8|91139.4|91275.2|91106.8|89
1650920700000|2022-04-25 21:05:00|91285.7|91131|91271.7|91127.3|91290.4|91191.1|91226.8|91126.3|68
1650921000000|2022-04-25 21:10:00|91287|91117.5|91255.2|91055.2|91421.7|91221.7|91255.2|91055.2|149
1650921300000|2022-04-25 21:15:00|91311.1|91111.1|91312.7|91112.7|91358.8|91158.8|91252.1|91052.1|150
1650921600000|2022-04-25 21:20:00|91327.1|91127.1|91234.5|91034.5|91387.9|91187.9|91132.7|90932.7|182
1650921900000|2022-04-25 21:25:00|91239.9|91039.9|91252.7|91052.7|91289.9|91089.9|91174.9|90974.9|251
1650922200000|2022-04-25 21:30:00|91270.5|91070.5|91221.9|91021.9|91271.9|91071.9|91181.4|90981.4|421
1650922500000|2022-04-25 21:35:00|91221.8|91021.8|91225.5|91025.5|91265.8|91065.8|91197.3|90997.3|264
1650922800000|2022-04-25 21:40:00|91224.7|91024.7|91213.5|91013.5|91243.5|91043.5|91200.1|91000.1|209
1650923100000|2022-04-25 21:45:00|91209.1|91009.1|91225.7|91025.7|91246.4|91046.4|91187.4|90987.4|169
1650923400000|2022-04-25 21:50:00|91192.1|90992.1|91205.7|91005.7|91249.9|91049.9|91188|90988|132
1650923700000|2022-04-25 21:55:00|91204|91004|91217.3|91017.3|91241.2|91041.2|91192.5|90992.5|246
1650924000000|2022-04-25 22:00:00|91219.4|91019.4|91259.2|91059.2|91296.4|91096.4|91215.9|91019.4|883
1650924300000|2022-04-25 22:05:00|91251.6|91051.6|91243.4|91084.4|91261.1|91085.9|91212.3|91043.7|542
1650924600000|2022-04-25 22:10:00|91243.3|91086.5|91250.4|91069.9|91268.2|91103.4|91219.4|91056.6|525
1650924900000|2022-04-25 22:15:00|91254.4|91073.4|91220.5|91087.4|91275.7|91092|91220.5|91062.7|639
1650925200000|2022-04-25 22:20:00|91241.6|91093.6|91254.3|91073.4|91282.5|91098.2|91236.8|91059.5|530
1650925500000|2022-04-25 22:25:00|91257.8|91067.5|91259.4|91075.4|91269.4|91093|91226.7|91062.5|699
1650925800000|2022-04-25 22:30:00|91260.8|91080.5|91248.7|91073.8|91279|91093.6|91228.3|91059.4|568
1650926100000|2022-04-25 22:35:00|91253.1|91073.1|91253.2|91100.7|91274.7|91102.5|91214.7|91042.1|778
1650926400000|2022-04-25 22:40:00|91255.6|91102.6|91262.1|91130.2|91304.2|91190.9|91214.2|91086.9|887
1650926700000|2022-04-25 22:45:00|91262.5|91130.8|91253.6|91125.7|91289.6|91187.5|91210|91103.9|1204
1650927000000|2022-04-25 22:50:00|91255.6|91124.9|91253|91117.4|91274.7|91180.6|91202.6|91104.6|1301
1650927300000|2022-04-25 22:55:00|91209.9|91159.9|91246.8|91116.9|91270.8|91167.7|91183.8|91096.7|1408
1650927600000|2022-04-25 23:00:00|91249.1|91115.6|91234.6|91184.6|91270.2|91187.1|91199.6|91105.3|1876
1650927900000|2022-04-25 23:05:00|91236.6|91186.6|91249.9|91199.9|91278.4|91219.7|91216|91148.4|1193
1650928200000|2022-04-25 23:10:00|91250.8|91200.8|91251.9|91201.9|91264.1|91214.1|91232.5|91182.5|1073
1650928500000|2022-04-25 23:15:00|91252.1|91202.1|91262.6|91212.6|91276.4|91226.4|91252|91202|1150
1650928800000|2022-04-25 23:20:00|91262.8|91212.8|91268.2|91218.2|91272.7|91222.7|91253.9|91203.9|904
1650929100000|2022-04-25 23:25:00|91267.5|91217.5|91275.8|91225.8|91278.7|91228.7|91250.2|91200.2|890
1650929400000|2022-04-25 23:30:00|91275.9|91225.9|91264.1|91214.1|91283.7|91233.7|91261.3|91211.3|878
1650929700000|2022-04-25 23:35:00|91263.6|91213.6|91224.3|91174.3|91264.7|91214.7|91206|91156|1407
1650930000000|2022-04-25 23:40:00|91222.6|91172.6|91214|91164|91242.6|91192.6|91204.1|91154.1|1611
1650930300000|2022-04-25 23:45:00|91214.3|91164.3|91213.1|91163.1|91229.8|91179.8|91201.5|91151.5|1666
1650930600000|2022-04-25 23:50:00|91212.6|91162.6|91228.5|91178.5|91236|91186|91204.5|91154.5|1742
1650930900000|2022-04-25 23:55:00|91227.9|91177.9|91229.8|91179.8|91235|91185|91202.4|91152.4|1526
1650931200000|2022-04-26 00:00:00|91224.8|91174.8|91193.4|91143.4|91243.7|91193.7|91172|91122|1855
1650931500000|2022-04-26 00:05:00|91187.9|91137.9|91176.2|91126.2|91220.2|91170.2|91164.2|91114.2|1859
1650931800000|2022-04-26 00:10:00|91176.5|91126.5|91179.3|91129.3|91216.2|91166.2|91159.8|91109.8|1837
1650932100000|2022-04-26 00:15:00|91178.8|91128.8|91207.2|91157.2|91372.3|91322.3|91152.1|91069.9|1722
1650932400000|2022-04-26 00:20:00|91208.5|91158.5|91201.9|91151.9|91264|91214|91198|91148|1444
1650932700000|2022-04-26 00:25:00|91202.7|91152.7|91139|91089|91257.8|91167.7|91132.4|91082.4|1604
1650933000000|2022-04-26 00:30:00|91141.3|91091.3|91126|91076|91222.7|91172.7|91120.4|91070.4|1446
1650933300000|2022-04-26 00:35:00|91125.8|91075.8|91222.5|91172.5|91238.3|91188.3|91113.6|91063.6|1619
1650933600000|2022-04-26 00:40:00|91223.4|91173.4|91128.5|91078.5|91255.1|91193.5|91064.1|90984.7|2124
1650933900000|2022-04-26 00:45:00|91133|91083|91101.1|91051.1|91282.8|91155.2|91084.5|90996.9|2141
1650934200000|2022-04-26 00:50:00|91097.5|91047.5|91075.6|91025.6|91266.5|91167|91065|91015|1976
1650934500000|2022-04-26 00:55:00|91073.7|91023.7|91037.8|90987.8|91091|91041|91028.9|90978.9|1560
1650934800000|2022-04-26 01:00:00|91038.9|90988.9|91076.1|91026.1|91186.6|91079.8|91036.8|90951.2|1805
1650935100000|2022-04-26 01:05:00|91075.8|91025.8|91071.6|91021.6|91167.2|91070.4|91065.8|91012.1|1277
1650935400000|2022-04-26 01:10:00|91072|91022|91076.2|91026.2|91111.1|91061.1|91063.9|91013.9|1746
1650935700000|2022-04-26 01:15:00|91075.8|91025.8|91137.5|91087.5|91153.2|91103.2|91062.7|91012.7|1848
1650936000000|2022-04-26 01:20:00|91139.1|91089.1|91176.4|91126.4|91196|91146|91130.3|91080.3|1872
1650936300000|2022-04-26 01:25:00|91177|91127|91172.2|91122.2|91212.6|91151.2|91135.6|91085.6|1826
1650936600000|2022-04-26 01:30:00|91172.6|91122.6|91149.3|91099.3|91199.2|91134.6|91093.8|91006.4|1918
1650936900000|2022-04-26 01:35:00|91147.7|91097.7|91076.3|91026.3|91188.5|91103.1|91065.5|90988.3|1833
1650937200000|2022-04-26 01:40:00|91073.3|91023.3|91082.8|91032.8|91121.3|91036.4|91061|90987.9|1542
1650937500000|2022-04-26 01:45:00|91082.3|91032.3|91116.3|91066.3|91161.3|91072.8|91078.5|90997.7|1405
1650937800000|2022-04-26 01:50:00|91115.8|91065.8|91115.6|91065.6|91172.1|91078.7|91106.2|91023.8|1502
1650938100000|2022-04-26 01:55:00|91115.7|91065.7|91113.2|91063.2|91175.1|91079.9|91104.4|91015.5|972
1650938400000|2022-04-26 02:00:00|91116|91066|91198.5|91060.2|91238.9|91100|91108.5|91001.6|1254
1650938700000|2022-04-26 02:05:00|91195.5|91062|91086.1|91036.1|91253.3|91108.3|91067.7|90977.3|1141
1650939000000|2022-04-26 02:10:00|91085.8|91035.8|91085.2|91035.2|91123.5|91041.4|91055.8|90964|1033
1650939300000|2022-04-26 02:15:00|91084.6|91034.6|91076.1|91026.1|91099.6|91049.6|91073.1|91023.1|963
1650939600000|2022-04-26 02:20:00|91076|91026|91097.9|91047.9|91158.6|91060.2|91076|91006.7|1220
1650939900000|2022-04-26 02:25:00|91098.3|91048.3|91112|91062|91168.5|91066.8|91088.8|90996|1504
1650940200000|2022-04-26 02:30:00|91112.1|91062.1|91124.9|91074.9|91167.8|91080|91100.9|91016.1|1405
1650940500000|2022-04-26 02:35:00|91122.9|91072.9|91141|91091|91197.1|91093.7|91117.6|91021.6|1630
1650940800000|2022-04-26 02:40:00|91141.4|91091.4|91118.5|91068.5|91187.1|91095.9|91114.2|91023.6|1506
1650941100000|2022-04-26 02:45:00|91118.3|91068.3|91094.4|91044.4|91185.8|91094.5|91092.4|91004.7|1298
1650941400000|2022-04-26 02:50:00|91094.9|91044.9|91089.1|91039.1|91155.2|91064.2|91074.3|91006.4|1364
1650941700000|2022-04-26 02:55:00|91089.2|91039.2|91095.3|91045.3|91137.4|91051.8|91076.6|90997.7|1047
1650942000000|2022-04-26 03:00:00|91096.7|91046.7|90964.8|90914.8|91152.9|91052.9|90928.6|90838.8|1670
1650942300000|2022-04-26 03:05:00|90964.5|90914.5|90963.9|90913.9|91017.4|90923.5|90945.6|90861.8|1694
1650942600000|2022-04-26 03:10:00|90965|90915|91009.4|90959.4|91022.3|90972.3|90961.6|90875.7|1515
1650942900000|2022-04-26 03:15:00|91009.5|90959.5|90980.6|90930.6|91028.1|90972.4|90971|90887.7|1438
1650943200000|2022-04-26 03:20:00|90978.7|90928.7|90980.3|90930.3|90992.9|90942.9|90971|90921|1204
1650943500000|2022-04-26 03:25:00|90980.1|90930.1|90978.3|90928.3|91011.6|90937|90965.2|90884.7|1181
1650943800000|2022-04-26 03:30:00|90977.7|90927.7|90975.4|90925.4|90989.8|90939.8|90964|90914|1207
1650944100000|2022-04-26 03:35:00|90976.5|90926.5|90976.9|90926.9|90991.3|90941.3|90966.8|90916.8|1370
1650944400000|2022-04-26 03:40:00|90981.1|90931.1|90979.1|90929.1|90992.5|90942.5|90971.3|90921.3|1133
1650944700000|2022-04-26 03:45:00|90980.4|90930.4|90986.5|90936.5|91012.7|90962.7|90977.2|90927.2|1119
1650945000000|2022-04-26 03:50:00|90986.7|90936.7|90994.9|90944.9|91007.5|90957.5|90977.7|90927.7|1042
1650945300000|2022-04-26 03:55:00|90995.4|90945.4|91004.1|90954.1|91018.7|90968.7|90991.3|90941.3|785
1650945600000|2022-04-26 04:00:00|91004|90954|90985.1|90935.1|91052.1|90960.6|90980.1|90900.2|1011
1650945900000|2022-04-26 04:05:00|90986.3|90936.3|90991.2|90941.2|91030.5|90953.2|90978.1|90904.6|989
1650946200000|2022-04-26 04:10:00|90991.1|90941.1|90977.9|90927.9|90993.7|90943.7|90977.4|90927.4|761
1650946500000|2022-04-26 04:15:00|90979.2|90929.2|90974.7|90924.7|90987.9|90937.9|90971|90921|843
1650946800000|2022-04-26 04:20:00|90974.4|90924.4|90967.7|90917.7|90979.2|90929.2|90964.3|90914.3|727
1650947100000|2022-04-26 04:25:00|90968.7|90918.7|90983.6|90933.6|90990.3|90940.3|90960.9|90910.9|887
1650947400000|2022-04-26 04:30:00|90985|90935|90970.4|90920.4|91013.1|90950.1|90946|90867.4|1459
1650947700000|2022-04-26 04:35:00|90970.1|90920.1|90956.8|90906.8|91017.4|90935|90939.7|90864.2|1423
1650948000000|2022-04-26 04:40:00|90956.4|90906.4|90955.3|90905.3|91013.5|90923.1|90945.8|90873.5|1571
1650948300000|2022-04-26 04:45:00|90955.1|90905.1|90928.7|90878.7|91008.9|90920.6|90919.5|90859.6|1348
1650948600000|2022-04-26 04:50:00|90927.9|90877.9|90927.5|90877.5|90937.4|90887.4|90920.8|90870.8|584
1650948900000|2022-04-26 04:55:00|90927.4|90877.4|90858.5|90808.5|90931.9|90881.9|90851.6|90801.6|1069
1650949200000|2022-04-26 05:00:00|90858.4|90808.4|90885.1|90835.1|90892.6|90842.6|90846.1|90796.1|1490
1650949500000|2022-04-26 05:05:00|90885.4|90835.4|90900.6|90850.6|90901.9|90851.9|90866.4|90816.4|1228
1650949800000|2022-04-26 05:10:00|90901.5|90851.5|90903.8|90853.8|90948.9|90898.9|90874.9|90824.9|1163
1650950100000|2022-04-26 05:15:00|90904.6|90854.6|90906.9|90856.9|90917.5|90867.5|90897.8|90847.8|1170
1650950400000|2022-04-26 05:20:00|90907.1|90857.1|90923.9|90873.9|90926.9|90876.9|90902.2|90852.2|808
1650950700000|2022-04-26 05:25:00|90924.1|90874.1|90913.9|90863.9|90932.5|90882.5|90908.6|90858.6|1045
1650951000000|2022-04-26 05:30:00|90913.5|90863.5|90898.5|90848.5|90920.1|90870.1|90891.8|90841.8|1350
1650951300000|2022-04-26 05:35:00|90898.2|90848.2|90908.9|90858.9|90917.6|90867.6|90892.1|90842.1|1260
1650951600000|2022-04-26 05:40:00|90909.8|90859.8|90904.8|90854.8|90922.3|90872.3|90900.5|90850.5|1179
1650951900000|2022-04-26 05:45:00|90904.7|90854.7|90913.4|90863.4|90933.6|90883.6|90897.3|90847.3|1240
1650952200000|2022-04-26 05:50:00|90912.9|90862.9|90885.9|90835.9|90922.9|90872.9|90874.8|90824.8|1203
1650952500000|2022-04-26 05:55:00|90887.2|90837.2|90886.4|90836.4|90909.1|90859.1|90842.4|90792.4|1724
1650952800000|2022-04-26 06:00:00|90884.3|90834.3|90971.2|90921.2|91007.4|90957.4|90845.1|90808.5|1676
1650953100000|2022-04-26 06:05:00|90971.1|90921.1|90959.9|90909.9|91008.7|90969.3|90946.6|90903.7|1455
1650953400000|2022-04-26 06:10:00|90960|90910|91035.5|90985.5|91037.4|91001.2|90940.8|90899.7|1606
1650953700000|2022-04-26 06:15:00|91035.4|90985.4|91216.2|91166.2|91216.8|91166.8|91025.4|90984.8|1803
1650954000000|2022-04-26 06:20:00|91215.3|91165.3|91259.7|91209.7|91275.8|91234.6|91213.5|91163.5|1742
1650954300000|2022-04-26 06:25:00|91258.4|91208.4|91299.4|91249.4|91364.9|91323.4|91244.2|91206.7|1617
1650954600000|2022-04-26 06:30:00|91298.9|91248.9|91444.3|91394.3|91444.4|91403.6|91292.2|91242.7|1785
1650954900000|2022-04-26 06:35:00|91443.9|91393.9|91351.4|91326.4|91445.1|91407.3|91282.8|91232.8|1533
1650955200000|2022-04-26 06:40:00|91351.3|91326.3|91385.4|91360.4|91407.3|91369.4|91278.3|91233.9|1516
1650955500000|2022-04-26 06:45:00|91385.3|91360.3|91418.3|91393.3|91497.5|91449.7|91385.3|91348|1398
1650955800000|2022-04-26 06:50:00|91418|91393|91511.3|91486.3|91566.4|91527.4|91414.4|91377.9|1627
1650956100000|2022-04-26 06:55:00|91512.2|91487.2|91626.5|91601.5|91638.5|91602.1|91507.7|91473.2|1886
1650956400000|2022-04-26 07:00:00|91627.2|91602.2|91606.2|91581.2|91717.1|91676.6|91559.1|91521.7|1936
1650956700000|2022-04-26 07:05:00|91606.9|91581.9|91660.8|91610.8|91662.6|91612.6|91543.1|91504.7|1746
1650957000000|2022-04-26 07:10:00|91660.9|91610.9|91763.4|91713.4|91797.9|91754.1|91638.3|91601|1850
1650957300000|2022-04-26 07:15:00|91763|91713|91916.1|91866.1|91947|91897|91704.6|91654.6|1898
1650957600000|2022-04-26 07:20:00|91916.4|91866.4|92022.5|91972.5|92092.8|92042.8|91916.4|91866.4|1861
1650957900000|2022-04-26 07:25:00|92021.9|91971.9|92059.7|92009.7|92063|92013|91970.2|91921.5|1563
1650958200000|2022-04-26 07:30:00|92058.9|92008.9|91950.4|91900.4|92085.2|92043.9|91905.4|91863.3|1998
1650958500000|2022-04-26 07:35:00|91950.5|91900.5|91982.6|91932.6|92015.5|91969.2|91896.9|91862.5|1954
1650958800000|2022-04-26 07:40:00|91983.5|91933.5|91955|91930|92040|91990.8|91929.8|91889.1|1767
1650959100000|2022-04-26 07:45:00|91955.3|91930.3|91848.1|91798.1|91975.3|91940.3|91829.1|91790.5|1612
1650959400000|2022-04-26 07:50:00|91848.2|91798.2|91803.5|91753.5|91848.2|91800.1|91748.1|91709.8|1652
1650959700000|2022-04-26 07:55:00|91790.6|91765.6|91844.2|91794.2|91912.9|91862.9|91768.8|91732.2|1631
1650960000000|2022-04-26 08:00:00|91843.7|91793.7|91725.9|91700.9|91857.4|91821.4|91720.8|91674.7|1741
1650960300000|2022-04-26 08:05:00|91725.8|91700.8|91666.6|91616.6|91732.7|91706.7|91644|91600|1658
1650960600000|2022-04-26 08:10:00|91661.3|91636.3|91575|91525|91696.5|91646.5|91560.8|91510.8|1816
1650960900000|2022-04-26 08:15:00|91575.4|91525.4|91630.7|91580.7|91665.3|91615.3|91552.8|91502.8|1871
1650961200000|2022-04-26 08:20:00|91631.1|91581.1|91696.8|91646.8|91721.3|91680|91627.9|91577.9|1771
1650961500000|2022-04-26 08:25:00|91697.2|91647.2|91692.1|91642.1|91735.5|91685.5|91609.1|91559.1|1694
1650961800000|2022-04-26 08:30:00|91693.1|91643.1|91732.6|91707.6|91768|91733.1|91641.2|91610.3|1730
1650962100000|2022-04-26 08:35:00|91732.1|91707.1|91758.7|91733.7|91799.3|91760|91701.5|91661.3|1445
1650962400000|2022-04-26 08:40:00|91758.6|91733.6|91855.6|91830.6|91874.6|91838|91739.3|91702.7|1377
1650962700000|2022-04-26 08:45:00|91856.4|91831.4|91844.7|91794.7|91899.3|91860.5|91801.7|91703.1|1704
1650963000000|2022-04-26 08:50:00|91844|91794|91818.3|91793.3|91863.4|91821.1|91774.1|91734.5|1554
1650963300000|2022-04-26 08:55:00|91818.4|91793.4|91748.7|91698.7|91879.4|91841.3|91736.8|91696|1565
1650963600000|2022-04-26 09:00:00|91748.2|91698.2|91710.1|91685.1|91811.1|91767.6|91672.3|91631.3|1607
1650963900000|2022-04-26 09:05:00|91709.5|91684.5|91699.9|91649.9|91748.3|91702.7|91647.7|91606.4|1394
1650964200000|2022-04-26 09:10:00|91700.1|91650.1|91677.7|91652.7|91720.4|91675.4|91658.1|91618.5|1394
1650964500000|2022-04-26 09:15:00|91677.5|91652.5|91706|91656|91710.7|91660.7|91657.9|91614.6|1158
1650964800000|2022-04-26 09:20:00|91705.4|91655.4|91849|91799|91852.1|91808.3|91705.3|91655.3|1488
1650965100000|2022-04-26 09:25:00|91847.8|91797.8|91758|91708|91854.4|91820.3|91735.8|91699.3|1204
1650965400000|2022-04-26 09:30:00|91758.1|91708.1|91791.9|91766.9|91835.1|91797.2|91748.5|91707.9|1505
1650965700000|2022-04-26 09:35:00|91792.4|91767.4|91775.8|91750.8|91811.6|91777|91772.1|91733.3|1292
1650966000000|2022-04-26 09:40:00|91775.7|91750.7|91794.2|91769.2|91815.5|91778.7|91757.4|91723.9|1226
1650966300000|2022-04-26 09:45:00|91794.9|91769.9|91854.5|91829.5|91883.3|91845.7|91771.1|91741.3|1310
1650966600000|2022-04-26 09:50:00|91852.2|91827.2|91885.9|91835.9|91890.1|91840.1|91674.7|91637|1636
1650966900000|2022-04-26 09:55:00|91886|91836|91900.5|91850.5|91938.2|91897.8|91839.9|91797.8|1281
1650967200000|2022-04-26 10:00:00|91899.9|91849.9|91889|91864|91937.2|91897.4|91846.7|91814.2|1276
1650967500000|2022-04-26 10:05:00|91891.5|91866.5|91935.8|91910.8|91959.5|91922.3|91891.5|91862.2|1198
1650967800000|2022-04-26 10:10:00|91935.4|91910.4|91945.9|91920.9|91959|91925.4|91881.5|91845.1|1361
1650968100000|2022-04-26 10:15:00|91946.3|91921.3|91909|91884|91971.6|91946.6|91898.5|91868.4|1371
1650968400000|2022-04-26 10:20:00|91909.2|91884.2|91901.6|91876.6|91962.8|91929.2|91873.3|91845.7|1418
1650968700000|2022-04-26 10:25:00|91902.3|91877.3|91864.6|91839.6|91930.7|91894.5|91847.9|91813.2|1423
1650969000000|2022-04-26 10:30:00|91864.3|91839.3|91823.3|91798.3|91885|91860|91810.2|91785.2|1169
1650969300000|2022-04-26 10:35:00|91822.5|91797.5|91736.8|91711.8|91826.5|91801.5|91732.2|91698.1|1452
1650969600000|2022-04-26 10:40:00|91736.6|91711.6|91801.1|91776.1|91812.4|91783.7|91729.4|91692.5|1211
1650969900000|2022-04-26 10:45:00|91801.6|91776.6|91716.3|91691.3|91803.8|91776.9|91698.3|91667.4|1080
1650970200000|2022-04-26 10:50:00|91716.5|91691.5|91629.9|91604.9|91724.9|91696.7|91609.8|91573.7|1177
1650970500000|2022-04-26 10:55:00|91629.8|91604.8|91642.2|91617.2|91674.3|91640|91592.9|91567.9|1637
1650970800000|2022-04-26 11:00:00|91641.7|91616.7|91722.7|91697.7|91735.2|91707.9|91631.7|91606.7|1501
1650971100000|2022-04-26 11:05:00|91723.2|91698.2|91799.9|91774.9|91824.7|91795.2|91721.2|91696.2|1343
1650971400000|2022-04-26 11:10:00|91802.5|91777.5|91821.5|91796.5|91890.1|91852.1|91789.2|91754.1|1294
1650971700000|2022-04-26 11:15:00|91834.7|91784.7|91795.4|91770.4|91836.3|91801|91749.2|91711.7|1330
1650972000000|2022-04-26 11:20:00|91795.6|91770.6|91762.7|91737.7|91829.5|91795.4|91737.4|91700.6|1104
1650972300000|2022-04-26 11:25:00|91762.8|91737.8|91708.8|91683.8|91786.3|91752|91703.9|91664|1136
1650972600000|2022-04-26 11:30:00|91709.1|91684.1|91726|91701|91758.2|91725.3|91685.4|91646.6|1275
1650972900000|2022-04-26 11:35:00|91726.1|91701.1|91690.3|91665.3|91752.9|91715.5|91686.2|91648.3|1140
1650973200000|2022-04-26 11:40:00|91689.9|91664.9|91675.8|91650.8|91709.5|91682.2|91669.1|91638.1|1143
1650973500000|2022-04-26 11:45:00|91675.2|91650.2|91627|91602|91684.9|91659.1|91618.5|91592.3|1236
1650973800000|2022-04-26 11:50:00|91627.3|91602.3|91683.4|91658.4|91700|91665.3|91605.1|91565.1|1304
1650974100000|2022-04-26 11:55:00|91685|91660|91687.1|91637.1|91746.3|91721.3|91635.6|91601.5|1849
1650974400000|2022-04-26 12:00:00|91687.3|91637.3|91719.2|91694.2|91758.8|91711.8|91639.4|91601.3|1648
1650974700000|2022-04-26 12:05:00|91719.3|91694.3|91813.1|91788.1|91834.8|91803.6|91717|91684.2|1465
1650975000000|2022-04-26 12:10:00|91812.9|91787.9|91773.6|91748.6|91853.6|91816.4|91749.8|91717.5|1432
1650975300000|2022-04-26 12:15:00|91772.9|91747.9|91694|91669|91791.7|91761.6|91680|91642.2|1411
1650975600000|2022-04-26 12:20:00|91695.2|91670.2|91720.5|91695.5|91770|91730.8|91683.3|91641.5|1649
1650975900000|2022-04-26 12:25:00|91720.1|91695.1|91833.9|91783.9|91871|91821|91717.1|91675.1|1453
1650976200000|2022-04-26 12:30:00|91832.2|91782.2|91874.1|91824.1|91905.5|91852.7|91773.7|91682.4|1641
1650976500000|2022-04-26 12:35:00|91874.2|91824.2|91927.3|91902.3|91968.9|91937.4|91865.1|91824.2|1691
1650976800000|2022-04-26 12:40:00|91927.9|91902.9|91890.6|91865.6|91947.9|91910.3|91839.3|91813.6|1660
1650977100000|2022-04-26 12:45:00|91891.2|91866.2|91866|91816|91914.5|91878.2|91827.2|91801|1671
1650977400000|2022-04-26 12:50:00|91865.7|91815.7|91831.9|91781.9|91904|91875.1|91817.7|91779.6|1690
1650977700000|2022-04-26 12:55:00|91832.1|91782.1|91853.7|91828.7|91906.6|91869.6|91825.1|91779.6|1810
1650978000000|2022-04-26 13:00:00|91852.4|91827.4|91871.8|91846.8|91899|91859.8|91852.4|91816.5|1606
1650978300000|2022-04-26 13:05:00|91871.7|91846.7|91725.1|91700.1|91886.7|91850.3|91714.1|91676|1392
1650978600000|2022-04-26 13:10:00|91738.3|91688.3|91861.8|91836.8|91881.2|91841.5|91723.8|91685.3|1541
1650978900000|2022-04-26 13:15:00|91860|91835|91859.2|91834.2|91937|91901.8|91855|91821.2|1531
1650979200000|2022-04-26 13:20:00|91858.8|91833.8|91833.5|91808.5|91898.7|91863.9|91832.4|91795.7|1598
1650979500000|2022-04-26 13:25:00|91832.9|91807.9|91804.4|91779.4|91879.4|91842.4|91780.2|91741.7|1467
1650979800000|2022-04-26 13:30:00|91803.6|91778.6|91839|91814|91852.9|91816.3|91774.6|91739.3|1183
1650980100000|2022-04-26 13:35:00|91838.3|91813.3|91800.3|91775.3|91859.2|91820.6|91757.3|91723|1145
1650980400000|2022-04-26 13:40:00|91805.2|91780.2|91825.9|91800.9|91858.5|91815|91787.3|91749.5|1063
1650980700000|2022-04-26 13:45:00|91825.7|91800.7|91938.6|91913.6|91947|91915.3|91825.4|91800.4|1094
1650981000000|2022-04-26 13:50:00|91937.4|91912.4|91937.5|91912.5|91987.3|91957|91897.8|91866.3|1098
1650981300000|2022-04-26 13:55:00|91937.9|91912.9|91877.4|91827.4|91945.2|91912.9|91850.5|91800.5|1012
1650981600000|2022-04-26 14:00:00|91873.8|91823.8|91876.4|91851.4|91937.1|91897.2|91843.6|91795.4|1163
1650981900000|2022-04-26 14:05:00|91876.3|91851.3|91871.4|91821.4|91914.3|91877.9|91802.8|91766.5|1116
1650982200000|2022-04-26 14:10:00|91859.6|91834.6|91873.5|91848.5|91930.7|91896.5|91837.6|91806.8|1097
1650982500000|2022-04-26 14:15:00|91872.7|91847.7|92042.2|91992.2|92048.5|92009.2|91872.4|91838.1|1138
1650982800000|2022-04-26 14:20:00|92041.5|91991.5|92119.7|92094.7|92150.6|92110.1|92022.1|91982.7|1125
1650983100000|2022-04-26 14:25:00|92120.2|92095.2|92133.8|92083.8|92181.8|92131.8|92105.7|92055.7|1114
1650983400000|2022-04-26 14:30:00|92132.7|92082.7|92258.3|92208.3|92276.2|92230.5|92128.2|92078.2|1149
1650983700000|2022-04-26 14:35:00|92261|92211|92332.1|92282.1|92335.7|92295.5|92247.4|92207.9|1168
1650984000000|2022-04-26 14:40:00|92330.8|92280.8|92424.8|92374.8|92448.4|92398.4|92297|92256.6|1248
1650984300000|2022-04-26 14:45:00|92424.5|92374.5|92362.3|92312.3|92428.2|92378.2|92175.3|92125.3|2083
1650984600000|2022-04-26 14:50:00|92362.7|92312.7|92350.2|92300.2|92387.9|92337.9|92323.7|92273.7|1876
1650984900000|2022-04-26 14:55:00|92351.2|92301.2|92338.9|92288.9|92380.7|92338.7|92218.6|92168.6|2055
1650985200000|2022-04-26 15:00:00|92339.9|92289.9|92338.6|92288.6|92437.1|92402.5|92263.1|92213.1|2049
1650985500000|2022-04-26 15:05:00|92339.7|92289.7|92301.3|92251.3|92371.4|92321.4|92283.4|92236.5|1622
1650985800000|2022-04-26 15:10:00|92298.7|92248.7|92332.7|92282.7|92337.9|92296.8|92239.2|92192.4|1665
1650986100000|2022-04-26 15:15:00|92332.3|92282.3|92368|92318|92382.9|92332.9|92312.4|92269.8|1574
1650986400000|2022-04-26 15:20:00|92371.5|92321.5|92335|92285|92378.5|92328.5|92270.9|92230.4|1546
1650986700000|2022-04-26 15:25:00|92336.6|92286.6|92338.9|92288.9|92361.2|92311.2|92296.3|92258.3|1572
1650987000000|2022-04-26 15:30:00|92339.1|92289.1|92299.7|92249.7|92354.3|92304.3|92205.2|92155.2|1743
1650987300000|2022-04-26 15:35:00|92307.8|92257.8|92304.8|92254.8|92328.8|92278.8|92272.1|92222.1|1534
1650987600000|2022-04-26 15:40:00|92305.1|92255.1|92288.1|92238.1|92328.4|92278.4|92282.9|92232.9|1403
1650987900000|2022-04-26 15:45:00|92288.7|92238.7|92303.2|92253.2|92306.5|92256.5|92247.7|92197.7|1474
1650988200000|2022-04-26 15:50:00|92304.9|92254.9|92241.8|92191.8|92306.7|92256.7|92212.5|92162.5|1619
1650988500000|2022-04-26 15:55:00|92242.4|92192.4|92295.4|92245.4|92318.1|92268.1|92235.1|92185.1|1495
1650988800000|2022-04-26 16:00:00|92296.9|92246.9|92263.3|92213.3|92300.6|92250.6|92238|92188|1515
1650989100000|2022-04-26 16:05:00|92262.8|92212.8|92276.6|92226.6|92309.2|92259.2|92256.7|92206.7|1529
1650989400000|2022-04-26 16:10:00|92276.5|92226.5|92236.6|92186.6|92276.5|92226.5|92187.7|92137.7|1531
1650989700000|2022-04-26 16:15:00|92236.2|92186.2|92248|92198|92269.6|92219.6|92232|92182|1431
1650990000000|2022-04-26 16:20:00|92247.8|92197.8|92171.4|92121.4|92259.8|92209.8|92157.4|92107.4|1480
1650990300000|2022-04-26 16:25:00|92172|92122|92167.9|92117.9|92191.3|92141.3|92164.8|92114.8|1322
1650990600000|2022-04-26 16:30:00|92168|92118|92145.4|92095.4|92194.3|92144.3|92118.1|92068.1|1372
1650990900000|2022-04-26 16:35:00|92144.6|92094.6|92178|92128|92185.8|92135.8|92137.6|92087.6|1354
1650991200000|2022-04-26 16:40:00|92178.2|92128.2|92153.9|92103.9|92182.1|92132.1|92148.1|92098.1|1330
1650991500000|2022-04-26 16:45:00|92154.5|92104.5|92166.9|92116.9|92178|92128|92135.6|92085.6|1392
1650991800000|2022-04-26 16:50:00|92167.2|92117.2|92122.9|92072.9|92171.1|92121.1|92121|92071|1238
1650992100000|2022-04-26 16:55:00|92122.7|92072.7|92166.7|92116.7|92237.5|92135.6|92110.5|92050.9|1584
1650992400000|2022-04-26 17:00:00|92165.7|92115.7|92157.2|92107.2|92171.8|92121.8|92104.3|92054.3|1668
1650992700000|2022-04-26 17:05:00|92156.1|92106.1|92184.1|92134.1|92190|92140|92131.4|92081.4|1358
1650993000000|2022-04-26 17:10:00|92184.7|92134.7|92148.7|92098.7|92190|92140|92142|92092|1621
1650993300000|2022-04-26 17:15:00|92148.8|92098.8|92186.7|92136.7|92186.7|92136.7|92148.8|92098.8|1150
1650993600000|2022-04-26 17:20:00|92186|92136|92184.6|92134.6|92198.1|92148.1|92174.3|92124.3|1680
1650993900000|2022-04-26 17:25:00|92185.9|92135.9|92172.5|92122.5|92190.9|92140.9|92156.9|92106.9|1472
1650994200000|2022-04-26 17:30:00|92173|92123|92160.2|92110.2|92177|92127|92120.2|92070.2|1368
1650994500000|2022-04-26 17:35:00|92159.2|92109.2|92202.2|92152.2|92208|92158|92153.4|92103.4|1653
1650994800000|2022-04-26 17:40:00|92204.1|92154.1|92162.3|92112.3|92210.9|92160.9|92159.9|92109.9|1315
1650995100000|2022-04-26 17:45:00|92162.1|92112.1|92171.5|92121.5|92180.4|92130.4|92147.9|92097.9|1010
1650995400000|2022-04-26 17:50:00|92171|92121|92196.6|92146.6|92201.9|92151.9|92170.4|92120.4|950
1650995700000|2022-04-26 17:55:00|92196.3|92146.3|92325.5|92275.5|92326.8|92276.8|92192|92142|1489
1650996000000|2022-04-26 18:00:00|92327.2|92277.2|92284.6|92234.6|92338.9|92288.9|92282.7|92232.7|1522
1650996300000|2022-04-26 18:05:00|92285.2|92235.2|92311.3|92261.3|92317.3|92267.3|92270.1|92220.1|991
1650996600000|2022-04-26 18:10:00|92311.8|92261.8|92321.9|92271.9|92326.3|92276.3|92306.8|92256.8|1456
1650996900000|2022-04-26 18:15:00|92322|92272|92290.6|92240.6|92325.6|92275.6|92264.1|92214.1|1364
1650997200000|2022-04-26 18:20:00|92290.2|92240.2|92267.1|92217.1|92300.5|92250.5|92257.6|92207.6|1257
1650997500000|2022-04-26 18:25:00|92268|92218|92245.6|92195.6|92277.3|92227.3|92241.4|92191.4|948
1650997800000|2022-04-26 18:30:00|92245.4|92195.4|92318.2|92268.2|92331.2|92281.2|92245.4|92195.4|1041
1650998100000|2022-04-26 18:35:00|92320.7|92270.7|92311.4|92261.4|92320.7|92270.7|92290.3|92240.3|962
1650998400000|2022-04-26 18:40:00|92311.5|92261.5|92333.3|92283.3|92338.9|92295.9|92308.6|92258.6|1258
1650998700000|2022-04-26 18:45:00|92333.4|92283.4|92320.2|92270.2|92351.2|92301.2|92307.7|92257.7|1024
1650999000000|2022-04-26 18:50:00|92320|92270|92355.8|92305.8|92379.5|92329.5|92315.5|92265.5|1050
1650999300000|2022-04-26 18:55:00|92356.7|92306.7|92365|92315|92367.6|92317.6|92344.8|92294.8|1384
1650999600000|2022-04-26 19:00:00|92364.6|92314.6|92384|92334|92394.9|92344.9|92349.5|92299.5|1173
1650999900000|2022-04-26 19:05:00|92383.8|92333.8|92418.9|92368.9|92420.4|92370.4|92383.8|92333.8|905
1651000200000|2022-04-26 19:10:00|92418.5|92368.5|92433.6|92383.6|92447.2|92397.2|92410.6|92360.6|1064
1651000500000|2022-04-26 19:15:00|92433.4|92383.4|92423|92373|92446.1|92396.1|92419|92369|1091
1651000800000|2022-04-26 19:20:00|92423.3|92373.3|92456.3|92406.3|92543.8|92493.8|92423.3|92373.3|1289
1651001100000|2022-04-26 19:25:00|92456|92406|92482.7|92432.7|92483.7|92433.7|92453.5|92403.5|1056
1651001400000|2022-04-26 19:30:00|92482.6|92432.6|92487.7|92437.7|92499|92449|92478.1|92428.1|1227
1651001700000|2022-04-26 19:35:00|92487.6|92437.6|92473.5|92423.5|92494.8|92444.8|92468|92418|1122
1651002000000|2022-04-26 19:40:00|92473.8|92423.8|92473.5|92423.5|92484.3|92434.3|92471.8|92421.8|1010
1651002300000|2022-04-26 19:45:00|92474.5|92424.5|92468.8|92418.8|92481.2|92431.2|92462.8|92412.8|985
1651002600000|2022-04-26 19:50:00|92468.3|92418.3|92464.9|92414.9|92481|92431|92462.1|92412.1|1049
1651002900000|2022-04-26 19:55:00|92464.8|92414.8|92414.9|92364.9|92469.7|92419.7|92409|92359|1497
1651003200000|2022-04-26 20:00:00|92417.4|92367.4|92422.3|92372.3|92429.7|92379.7|92381.7|92331.7|978
1651003500000|2022-04-26 20:05:00|92422.4|92372.4|92467.6|92417.6|92478.9|92428.9|92419.1|92369.1|1483
1651003800000|2022-04-26 20:10:00|92467.5|92417.5|92481.5|92431.5|92491.6|92441.6|92462.2|92412.2|1393
1651004100000|2022-04-26 20:15:00|92481|92431|92486.4|92436.4|92490.4|92440.4|92464.7|92414.7|1282
1651004400000|2022-04-26 20:20:00|92486.8|92436.8|92491.1|92441.1|92507.2|92457.2|92480.6|92430.6|1002
1651004700000|2022-04-26 20:25:00|92490.8|92440.8|92483.3|92433.3|92494.9|92444.9|92480.6|92430.6|930
1651005000000|2022-04-26 20:30:00|92483.1|92433.1|92501.7|92451.7|92507.3|92457.3|92479.2|92429.2|422
1651005300000|2022-04-26 20:35:00|92503.5|92453.5|92502.8|92452.8|92509.8|92459.8|92496.3|92446.3|331
1651005600000|2022-04-26 20:40:00|92499.8|92449.8|92497.4|92447.4|92505.8|92455.8|92484.5|92434.5|400
1651005900000|2022-04-26 20:45:00|92497.5|92447.5|92505.7|92455.7|92515.3|92465.3|92484.8|92434.8|559
1651006200000|2022-04-26 20:50:00|92504.5|92454.5|92504.3|92454.3|92528|92478|92501.6|92451.6|533
1651006500000|2022-04-26 20:55:00|92504.5|92454.5|92564.2|92514.2|92608.8|92514.2|92504|92393.4|927
1651006800000|2022-04-26 21:00:00|92638.9|92440.3|92632.8|92483.1|92769.7|92569.7|92602|92402|150
1651007100000|2022-04-26 21:05:00|92632.4|92482.1|92580.8|92530.8|92657.5|92537.4|92576.8|92460.1|239
1651007400000|2022-04-26 21:10:00|92573|92523|92577.6|92527.6|92661.6|92536.2|92572.5|92440|259
1651007700000|2022-04-26 21:15:00|92621.6|92483.6|92601|92401|92656.7|92511.9|92556.5|92356.5|386
1651008000000|2022-04-26 21:20:00|92601.1|92401.1|92562.5|92362.5|92608.3|92408.3|92544.4|92344.4|165
1651008300000|2022-04-26 21:25:00|92568.4|92368.4|92573.8|92373.8|92618.2|92418.2|92546.5|92346.5|322
1651008600000|2022-04-26 21:30:00|92572.3|92372.3|92560.9|92360.9|92640.1|92440.1|92546.5|92346.5|151
1651008900000|2022-04-26 21:35:00|92562.8|92362.8|92585.5|92385.5|92610.4|92410.4|92550.8|92350.8|169
1651009200000|2022-04-26 21:40:00|92580.3|92380.3|92588.3|92388.3|92615|92415|92556.5|92356.5|81
1651009500000|2022-04-26 21:45:00|92566.9|92366.9|92570.7|92370.7|92588|92388|92551.3|92351.3|210
1651009800000|2022-04-26 21:50:00|92571.5|92371.5|92551.4|92351.4|92585.5|92385.5|92541.2|92341.2|147
1651010100000|2022-04-26 21:55:00|92554.2|92354.2|92583.1|92383.1|92610.3|92410.3|92541.1|92341.1|213
1651010400000|2022-04-26 22:00:00|92581.8|92381.8|92569.7|92369.7|92600|92400|92535.1|92335.1|612
1651010700000|2022-04-26 22:05:00|92555.2|92355.2|92553.8|92353.8|92575.8|92381.1|92533.2|92333.2|453
1651011000000|2022-04-26 22:10:00|92553.7|92353.7|92539.8|92377.4|92571.2|92399.7|92524.2|92337.9|679
1651011300000|2022-04-26 22:15:00|92547|92370.2|92564.6|92408.3|92582.3|92417.6|92529.2|92345.8|1334
1651011600000|2022-04-26 22:20:00|92563.4|92407.4|92574.3|92419.1|92596.3|92439.2|92558.7|92376.1|1528
1651011900000|2022-04-26 22:25:00|92576.6|92419|92533.3|92377.2|92586.2|92481.2|92489.9|92355.7|1088
1651012200000|2022-04-26 22:30:00|92535.2|92378.4|92512.6|92363.3|92536|92436.2|92457.7|92315.4|651
1651012500000|2022-04-26 22:35:00|92514.2|92364|92472.1|92422.1|92536.6|92430.3|92459.6|92326|551
1651012800000|2022-04-26 22:40:00|92472.2|92422.2|92520.9|92360.6|92547.8|92424.5|92460.8|92318.2|544
1651013100000|2022-04-26 22:45:00|92516.5|92367.1|92517.5|92371.9|92541.3|92433.5|92467.9|92325.7|562
1651013400000|2022-04-26 22:50:00|92517.8|92360.5|92505.6|92343.2|92530.3|92436.8|92464.5|92335.8|961
1651013700000|2022-04-26 22:55:00|92508.9|92335.1|92500.3|92357.8|92529|92422.4|92455.6|92319.1|872
1651014000000|2022-04-26 23:00:00|92501|92345.6|92462.5|92412.5|92516.1|92423.2|92457|92334.3|808
1651014300000|2022-04-26 23:05:00|92500.4|92375|92465.1|92415.1|92515.8|92422.3|92458|92337.6|843
1651014600000|2022-04-26 23:10:00|92466.4|92416.4|92500.3|92370.5|92517.9|92421.8|92457.5|92329.4|702
1651014900000|2022-04-26 23:15:00|92499.3|92372.1|92477.3|92309.6|92517.5|92418.9|92426|92301.7|689
1651015200000|2022-04-26 23:20:00|92474.6|92314.6|92476.7|92334.4|92504.5|92389.8|92425.2|92302.5|540
1651015500000|2022-04-26 23:25:00|92478.3|92335.5|92463.2|92301|92504.1|92381.7|92414.1|92290|633
1651015800000|2022-04-26 23:30:00|92460.9|92303.3|92401.5|92351.5|92465.8|92366.6|92401.5|92288.3|463
1651016100000|2022-04-26 23:35:00|92401.6|92351.6|92447.8|92322|92461.3|92373.4|92395.1|92291.5|512
1651016400000|2022-04-26 23:40:00|92446.6|92319|92457.2|92331.2|92478.3|92379.7|92404.5|92303.3|617
1651016700000|2022-04-26 23:45:00|92457|92331|92423.2|92373.2|92474.3|92387.8|92412.2|92299.6|789
1651017000000|2022-04-26 23:50:00|92423.4|92373.4|92465.4|92320.2|92468.6|92389.8|92404.1|92280.1|757
1651017300000|2022-04-26 23:55:00|92465.3|92320|92503.3|92365.1|92503.7|92399.6|92415.2|92312|702
1651017600000|2022-04-27 00:00:00|92504.5|92364.9|92517.1|92365.4|92547.2|92385.9|92464|92319.6|1351
1651017900000|2022-04-27 00:05:00|92513|92370.9|92504.9|92337.8|92532.2|92384.2|92495.9|92327.8|926
1651018200000|2022-04-27 00:10:00|92505.3|92338.2|92502.6|92345.3|92517.9|92412.1|92462.1|92330.7|1095
1651018500000|2022-04-27 00:15:00|92503|92343.7|92519.7|92376.4|92547.2|92416.7|92466.7|92328.9|1612
1651018800000|2022-04-27 00:20:00|92520.3|92379.1|92469.7|92419.7|92536.1|92432.3|92467.1|92359.4|1509
1651019100000|2022-04-27 00:25:00|92469.3|92419.3|92472.1|92422.1|92529.1|92435.2|92459.5|92347.5|834
1651019400000|2022-04-27 00:30:00|92471.9|92421.9|92464.5|92414.5|92513.7|92431.3|92458.2|92363.3|831
1651019700000|2022-04-27 00:35:00|92464.9|92414.9|92469.7|92419.7|92509.3|92426.5|92458.1|92369.8|855
1651020000000|2022-04-27 00:40:00|92469.5|92419.5|92485|92435|92546.3|92444.5|92461.1|92360.4|1429
1651020300000|2022-04-27 00:45:00|92483.8|92433.8|92468.3|92418.3|92544.2|92437.6|92449.8|92345.1|1081
1651020600000|2022-04-27 00:50:00|92468.4|92418.4|92459.9|92409.9|92523.1|92425.9|92440.6|92343.8|1091
1651020900000|2022-04-27 00:55:00|92460.5|92410.5|92429.1|92379.1|92509.3|92427|92427.6|92334.4|1110
1651021200000|2022-04-27 01:00:00|92429|92379|92446.6|92396.6|92510|92405.1|92401.8|92313.5|1489
1651021500000|2022-04-27 01:05:00|92446.3|92396.3|92436.4|92386.4|92508|92408.2|92404.9|92319.9|1394
1651021800000|2022-04-27 01:10:00|92434.9|92384.9|92444.4|92394.4|92504.1|92406.1|92423.1|92336.5|1801
1651022100000|2022-04-27 01:15:00|92443.6|92393.6|92445.7|92395.7|92505.5|92409.6|92430.8|92342.1|1315
1651022400000|2022-04-27 01:20:00|92445.9|92395.9|92371.4|92321.4|92479.1|92398.5|92354.9|92270.5|1068
1651022700000|2022-04-27 01:25:00|92371|92321|92388.4|92338.4|92420.6|92344.7|92358.5|92301.7|881
1651023000000|2022-04-27 01:30:00|92388|92338|92372.8|92322.8|92415.2|92342.8|92341.5|92291.5|1550
1651023300000|2022-04-27 01:35:00|92372.9|92322.9|92443.5|92347.9|92502|92396.6|92364.7|92314.7|1447
1651023600000|2022-04-27 01:40:00|92451.9|92341.5|92422.6|92372.6|92463.5|92379|92373.9|92291.8|1176
1651023900000|2022-04-27 01:45:00|92422.5|92372.5|92353.4|92303.4|92433.1|92383.1|92336.6|92245.7|1042
1651024200000|2022-04-27 01:50:00|92351.4|92301.4|92336.1|92286.1|92351.4|92301.4|92327.9|92277.9|1140
1651024500000|2022-04-27 01:55:00|92337.1|92287.1|92329.7|92279.7|92343.2|92293.2|92324.9|92274.9|1132
1651024800000|2022-04-27 02:00:00|92329.6|92279.6|92283.4|92233.4|92337.5|92287.5|92280.6|92230.6|1456
1651025100000|2022-04-27 02:05:00|92282.9|92232.9|92307.5|92257.5|92346.1|92274.2|92257.1|92204.8|1616
1651025400000|2022-04-27 02:10:00|92307.4|92257.4|92284.6|92234.6|92344.8|92261.4|92275.7|92190|1333
1651025700000|2022-04-27 02:15:00|92284|92234|92326.9|92276.9|92340.5|92290.5|92278.7|92209.7|1280
1651026000000|2022-04-27 02:20:00|92325.9|92275.9|92322.6|92272.6|92340.7|92290.7|92297.4|92247.4|1512
1651026300000|2022-04-27 02:25:00|92322.4|92272.4|92326.7|92276.7|92372.1|92301.7|92307|92238.9|1314
1651026600000|2022-04-27 02:30:00|92327.7|92277.7|92338.6|92288.6|92352.1|92302.1|92319|92269|1275
1651026900000|2022-04-27 02:35:00|92338.9|92288.9|92327.4|92277.4|92389.7|92308.6|92319.1|92234.5|1792
1651027200000|2022-04-27 02:40:00|92329.6|92279.6|92303.6|92253.6|92381.2|92296.8|92299|92205.1|1878
1651027500000|2022-04-27 02:45:00|92305.8|92255.8|92319.4|92269.4|92371.4|92279.1|92299.3|92204.1|1463
1651027800000|2022-04-27 02:50:00|92319.2|92269.2|92301.6|92251.6|92365.2|92279.5|92281.8|92184.8|1445
1651028100000|2022-04-27 02:55:00|92302.7|92252.7|92401.3|92351.3|92451|92358.3|92299.7|92209.7|1804
1651028400000|2022-04-27 03:00:00|92398.7|92348.7|92431.5|92297|92445.1|92354.6|92353|92249.4|1679
1651028700000|2022-04-27 03:05:00|92429.5|92297.9|92357.5|92307.5|92477.7|92382.7|92351.6|92297.3|1554
1651029000000|2022-04-27 03:10:00|92356.9|92306.9|92383.6|92333.6|92420.1|92347.3|92350|92275.8|1642
1651029300000|2022-04-27 03:15:00|92383.2|92333.2|92366.9|92316.9|92428.8|92342.1|92354.2|92277.8|1418
1651029600000|2022-04-27 03:20:00|92367.3|92317.3|92362.8|92312.8|92392.7|92342.7|92356.2|92306.2|1109
1651029900000|2022-04-27 03:25:00|92364|92314|92363.4|92313.4|92373.7|92323.7|92350.2|92300.2|1043
1651030200000|2022-04-27 03:30:00|92364.1|92314.1|92344.9|92294.9|92364.3|92314.3|92333|92283|1076
1651030500000|2022-04-27 03:35:00|92344.7|92294.7|92359.2|92309.2|92367.6|92317.6|92335.7|92285.7|810
1651030800000|2022-04-27 03:40:00|92359.1|92309.1|92366|92316|92377.1|92327.1|92353.2|92303.2|713
1651031100000|2022-04-27 03:45:00|92365.9|92315.9|92359.1|92309.1|92404.4|92330.8|92354.9|92276.7|837
1651031400000|2022-04-27 03:50:00|92360.7|92310.7|92369.6|92319.6|92374.3|92324.3|92348.7|92298.7|539
1651031700000|2022-04-27 03:55:00|92371.3|92321.3|92382.8|92332.8|92393.4|92343.4|92362.3|92312.3|828
1651032000000|2022-04-27 04:00:00|92384.6|92334.6|92385.2|92335.2|92403.3|92353.3|92374.8|92324.8|1218
1651032300000|2022-04-27 04:05:00|92384.9|92334.9|92363.4|92313.4|92386|92336|92355.9|92305.9|606
1651032600000|2022-04-27 04:10:00|92363.2|92313.2|92370.5|92320.5|92384.6|92334.6|92361.7|92311.7|545
1651032900000|2022-04-27 04:15:00|92370.7|92320.7|92384.4|92334.4|92423.8|92340.5|92364.7|92294.3|559
1651033200000|2022-04-27 04:20:00|92384.6|92334.6|92373.7|92323.7|92390.1|92340.1|92370.5|92320.5|627
1651033500000|2022-04-27 04:25:00|92373.9|92323.9|92348.8|92298.8|92394.1|92325.3|92336.7|92245.6|978
1651033800000|2022-04-27 04:30:00|92344.4|92294.4|92331.3|92281.3|92386.8|92298.9|92311.5|92223.5|1069
1651034100000|2022-04-27 04:35:00|92331.5|92281.5|92333.4|92283.4|92344.5|92294.5|92316.1|92266.1|681
1651034400000|2022-04-27 04:40:00|92333.2|92283.2|92323.9|92273.9|92339.7|92289.7|92312.9|92262.9|563
1651034700000|2022-04-27 04:45:00|92324.1|92274.1|92295.6|92245.6|92326.7|92276.7|92294.6|92244.6|693
1651035000000|2022-04-27 04:50:00|92295.8|92245.8|92311.3|92261.3|92319.1|92269.1|92295.8|92245.8|691
1651035300000|2022-04-27 04:55:00|92311.9|92261.9|92238.4|92188.4|92316.4|92266.4|92238.3|92188.3|969
1651035600000|2022-04-27 05:00:00|92237.5|92187.5|92236.6|92186.6|92249.7|92199.7|92225.9|92175.9|1444
1651035900000|2022-04-27 05:05:00|92237.3|92187.3|92239.3|92189.3|92245.2|92195.2|92232|92182|1161
1651036200000|2022-04-27 05:10:00|92239.2|92189.2|92234|92184|92252.6|92202.6|92225.4|92175.4|1092
1651036500000|2022-04-27 05:15:00|92233.8|92183.8|92213.9|92163.9|92235.7|92185.7|92204.2|92154.2|1203
1651036800000|2022-04-27 05:20:00|92214.9|92164.9|92205.5|92155.5|92220.8|92170.8|92193.5|92143.5|1237
1651037100000|2022-04-27 05:25:00|92206.2|92156.2|92200.3|92150.3|92208.5|92158.5|92192.3|92142.3|1365
1651037400000|2022-04-27 05:30:00|92199.1|92149.1|92202.6|92152.6|92211.3|92161.3|92178|92128|1218
1651037700000|2022-04-27 05:35:00|92204.2|92154.2|92213.9|92163.9|92221.4|92171.4|92195.9|92145.9|1110
1651038000000|2022-04-27 05:40:00|92213.6|92163.6|92179.8|92129.8|92213.6|92163.6|92168.2|92118.2|1197
1651038300000|2022-04-27 05:45:00|92180.6|92130.6|92189.6|92139.6|92220.3|92170.3|92173.4|92123.4|1430
1651038600000|2022-04-27 05:50:00|92189.7|92139.7|92211.6|92161.6|92219.3|92169.3|92185.7|92135.7|1505
1651038900000|2022-04-27 05:55:00|92211.1|92161.1|92183.2|92133.2|92262.2|92212.2|92142.2|92092.2|1546
1651039200000|2022-04-27 06:00:00|92183.9|92133.9|92218.7|92168.7|92232.7|92189|92179.5|92129.5|1436
1651039500000|2022-04-27 06:05:00|92219.3|92169.3|92368.6|92318.6|92376.9|92326.9|92208.2|92169.3|1703
1651039800000|2022-04-27 06:10:00|92367.3|92317.3|92356.4|92306.4|92472.5|92422.5|92340.6|92290.6|1828
1651040100000|2022-04-27 06:15:00|92357.6|92307.6|92321.9|92271.9|92373.7|92333.8|92312.5|92262.5|1598
1651040400000|2022-04-27 06:20:00|92322.1|92272.1|92287.4|92237.4|92324.2|92280.2|92222.4|92172.4|1702
1651040700000|2022-04-27 06:25:00|92287|92237|92341.9|92316.9|92378.3|92329.6|92257.1|92217.2|1608
1651041000000|2022-04-27 06:30:00|92342|92317|92337.5|92312.5|92362.4|92325.7|92274.7|92238.6|1653
1651041300000|2022-04-27 06:35:00|92338|92313|92392.3|92342.3|92404.7|92363.2|92333.5|92298.1|1742
1651041600000|2022-04-27 06:40:00|92392.9|92342.9|92384.6|92334.6|92448|92404.1|92369|92330|1546
1651041900000|2022-04-27 06:45:00|92385.3|92335.3|92250.5|92200.5|92385.4|92340.7|92243.6|92193.6|1760
1651042200000|2022-04-27 06:50:00|92250.3|92200.3|92282.8|92257.8|92329.7|92290.7|92232.4|92184.6|1686
1651042500000|2022-04-27 06:55:00|92283.7|92258.7|92319.7|92294.7|92371.1|92337.4|92276.1|92237.3|1584
1651042800000|2022-04-27 07:00:00|92316.6|92291.6|92292.8|92242.8|92336.1|92296.9|92268.5|92230.6|1705
1651043100000|2022-04-27 07:05:00|92293|92243|92322.8|92297.8|92377.2|92332|92282.4|92243|1781
1651043400000|2022-04-27 07:10:00|92322.7|92297.7|92454.9|92429.9|92465.9|92430.2|92321.3|92290.7|1818
1651043700000|2022-04-27 07:15:00|92457|92432|92619|92569|92619.3|92582.9|92452.9|92417|1662
1651044000000|2022-04-27 07:20:00|92619.4|92569.4|92613.7|92588.7|92693.4|92666.3|92582.5|92544.9|1995
1651044300000|2022-04-27 07:25:00|92613.8|92588.8|92762.1|92737.1|92772.6|92737.1|92610.7|92573.6|2054
1651044600000|2022-04-27 07:30:00|92761.9|92736.9|92617.9|92592.9|92786.9|92749.1|92615.6|92580.4|2061
1651044900000|2022-04-27 07:35:00|92617.7|92592.7|92550|92525|92669.5|92633.4|92539.8|92503.4|1790
1651045200000|2022-04-27 07:40:00|92550.4|92525.4|92568.7|92543.7|92580.4|92546|92471.6|92432.1|1882
1651045500000|2022-04-27 07:45:00|92567.6|92542.6|92493.9|92443.9|92596.5|92559|92475.4|92437.4|1707
1651045800000|2022-04-27 07:50:00|92495|92445|92464.5|92439.5|92525.5|92488|92441.9|92414.1|1619
1651046100000|2022-04-27 07:55:00|92465|92440|92381.1|92356.1|92465.8|92440.8|92360|92310|1826
1651046400000|2022-04-27 08:00:00|92394.9|92344.9|92510.4|92485.4|92535.6|92499.1|92328.7|92290.4|1841
1651046700000|2022-04-27 08:05:00|92511.9|92486.9|92512.4|92487.4|92540|92505.4|92478.6|92452.2|1576
1651047000000|2022-04-27 08:10:00|92510.5|92485.5|92423.2|92373.2|92524.1|92486.2|92411|92368|1617
1651047300000|2022-04-27 08:15:00|92425|92375|92372.4|92347.4|92451.1|92410.3|92361.5|92320.2|1672
1651047600000|2022-04-27 08:20:00|92372.6|92347.6|92465|92415|92466|92432.9|92369.3|92332.8|1639
1651047900000|2022-04-27 08:25:00|92466.4|92416.4|92478.4|92453.4|92492.1|92458|92440.7|92401.7|1554
1651048200000|2022-04-27 08:30:00|92478.5|92453.5|92640.6|92615.6|92653.8|92615.7|92465.8|92425.1|1674
1651048500000|2022-04-27 08:35:00|92641.6|92616.6|92604.3|92579.3|92663.2|92624.6|92575.6|92532.1|1409
1651048800000|2022-04-27 08:40:00|92601.7|92576.7|92645.1|92595.1|92653.4|92618.6|92567.8|92540.3|1212
1651049100000|2022-04-27 08:45:00|92643.6|92593.6|92754.1|92729.1|92772.4|92735|92629.6|92593.6|1555
1651049400000|2022-04-27 08:50:00|92754.2|92729.2|92735.8|92685.8|92793.5|92758.6|92689.7|92651.5|1609
1651049700000|2022-04-27 08:55:00|92734.3|92684.3|92756.5|92706.5|92766.4|92729.9|92579.8|92529.8|1902
1651050000000|2022-04-27 09:00:00|92755|92705|92703.5|92653.5|92779.4|92736.6|92656|92621.2|1801
1651050300000|2022-04-27 09:05:00|92703.9|92653.9|92668.9|92643.9|92706.9|92676.8|92637.1|92596.6|1578
1651050600000|2022-04-27 09:10:00|92669|92644|92576|92551|92677.4|92645.5|92543|92508.5|1483
1651050900000|2022-04-27 09:15:00|92574.9|92549.9|92545.1|92495.1|92632.9|92582.9|92530.4|92491.6|1514
1651051200000|2022-04-27 09:20:00|92544.8|92494.8|92425.3|92400.3|92551.3|92514.8|92421.2|92382|1572
1651051500000|2022-04-27 09:25:00|92438.7|92388.7|92417.5|92392.5|92438.7|92400.9|92378.7|92340.8|1503
1651051800000|2022-04-27 09:30:00|92417.1|92392.1|92518.8|92493.8|92535.2|92510.2|92415.2|92386|1487
1651052100000|2022-04-27 09:35:00|92519.3|92494.3|92526.8|92476.8|92527.8|92494.4|92447.1|92416.7|1404
1651052400000|2022-04-27 09:40:00|92526.2|92476.2|92427.9|92402.9|92526.8|92490.1|92425.7|92389.2|1477
1651052700000|2022-04-27 09:45:00|92430.3|92405.3|92454.7|92429.7|92482.2|92444.9|92419.5|92374|1430
1651053000000|2022-04-27 09:50:00|92457.2|92432.2|92478.2|92453.2|92488.7|92463.7|92438.6|92402.4|1512
1651053300000|2022-04-27 09:55:00|92478.3|92453.3|92494.7|92469.7|92533.7|92499.1|92465.2|92421.1|1377
1651053600000|2022-04-27 10:00:00|92496.2|92471.2|92436.7|92411.7|92517.3|92482.2|92432.3|92407.3|1280
1651053900000|2022-04-27 10:05:00|92437.5|92412.5|92583.7|92558.7|92587.5|92562.5|92433.8|92408.8|1512
1651054200000|2022-04-27 10:10:00|92583.1|92558.1|92549.7|92499.7|92601.9|92576.9|92506|92466.7|1560
1651054500000|2022-04-27 10:15:00|92550|92500|92552.4|92527.4|92577.9|92534.3|92523.5|92480.8|1411
1651054800000|2022-04-27 10:20:00|92551.6|92526.6|92487|92437|92565|92526.6|92445.6|92410.3|1386
1651055100000|2022-04-27 10:25:00|92486.8|92436.8|92346.7|92321.7|92502.1|92453.8|92345.1|92300.9|1492
1651055400000|2022-04-27 10:30:00|92349.3|92324.3|92410|92385|92419|92385.8|92349.3|92311.4|1498
1651055700000|2022-04-27 10:35:00|92409.9|92384.9|92477.9|92452.9|92488.3|92457.9|92409.4|92374.4|1435
1651056000000|2022-04-27 10:40:00|92479|92454|92408.5|92383.5|92479.7|92454.7|92393.2|92354.5|1190
1651056300000|2022-04-27 10:45:00|92408|92383|92494.9|92469.9|92522.4|92489.3|92407.9|92381.2|1884
1651056600000|2022-04-27 10:50:00|92494.3|92469.3|92370|92345|92507|92470.1|92344.5|92309.4|1592
1651056900000|2022-04-27 10:55:00|92368.3|92343.3|92279.9|92229.9|92374.6|92349.6|92252.5|92214.6|1444
1651057200000|2022-04-27 11:00:00|92280.3|92230.3|92371.8|92321.8|92477.3|92355.8|92264.3|92214.3|1826
1651057500000|2022-04-27 11:05:00|92373.2|92323.2|92378.7|92353.7|92407.6|92363|92329.5|92301|1613
1651057800000|2022-04-27 11:10:00|92378.8|92353.8|92452.9|92427.9|92491.8|92454|92356.2|92331.2|1693
1651058100000|2022-04-27 11:15:00|92452.8|92427.8|92470.7|92445.7|92502.3|92465|92435.8|92401.7|1441
1651058400000|2022-04-27 11:20:00|92470.4|92445.4|92473.6|92448.6|92517.1|92476.4|92448.2|92412.1|1536
1651058700000|2022-04-27 11:25:00|92472.3|92447.3|92505.7|92480.7|92523.3|92485.2|92442.7|92404.5|1531
1651059000000|2022-04-27 11:30:00|92505.9|92480.9|92491.4|92466.4|92536.7|92509.1|92487.5|92454.8|1516
1651059300000|2022-04-27 11:35:00|92492|92467|92504.3|92454.3|92544|92507.1|92472.7|92434.2|1683
1651059600000|2022-04-27 11:40:00|92504|92454|92370.4|92320.4|92505.1|92468|92349.1|92317.2|1285
1651059900000|2022-04-27 11:45:00|92371.3|92321.3|92356.6|92331.6|92378.8|92343.7|92301.6|92269.6|1369
1651060200000|2022-04-27 11:50:00|92356|92331|92345.3|92320.3|92387.6|92350.4|92331.1|92301.5|1591
1651060500000|2022-04-27 11:55:00|92346.7|92321.7|92369.6|92344.6|92369.6|92344.6|92250.9|92225.9|1603
1651060800000|2022-04-27 12:00:00|92366|92341|92391.4|92341.4|92446|92409.2|92342|92303|1771
1651061100000|2022-04-27 12:05:00|92391.9|92341.9|92341.2|92291.2|92397.8|92347.8|92310.4|92260.4|1862
1651061400000|2022-04-27 12:10:00|92341.7|92291.7|92465|92415|92493.3|92455.7|92334.6|92284.6|1951
1651061700000|2022-04-27 12:15:00|92464.1|92414.1|92549.9|92524.9|92570.7|92535.2|92393.7|92343.7|1739
1651062000000|2022-04-27 12:20:00|92549.3|92524.3|92670|92620|92670.4|92633.6|92548.3|92514.5|1612
1651062300000|2022-04-27 12:25:00|92669.8|92619.8|92675.7|92625.7|92698|92653.3|92621.8|92583.8|1639
1651062600000|2022-04-27 12:30:00|92674.3|92624.3|92753.3|92703.3|92787|92747.8|92656.6|92606.6|1691
1651062900000|2022-04-27 12:35:00|92753|92703|92792|92742|92842.8|92806.3|92752.3|92703|1957
1651063200000|2022-04-27 12:40:00|92780.2|92755.2|92915|92865|92921|92880.7|92775|92737.1|1772
1651063500000|2022-04-27 12:45:00|92916.4|92866.4|92991.5|92966.5|92993.5|92966.5|92879.9|92834.9|1774
1651063800000|2022-04-27 12:50:00|93007.8|92957.8|93073.8|93048.8|93098.3|93071.3|92982.6|92944.8|1810
1651064100000|2022-04-27 12:55:00|93073.5|93048.5|93097.3|93072.3|93155.7|93119.5|93061.1|93028.6|1743
1651064400000|2022-04-27 13:00:00|93097.6|93072.6|93079.2|93054.2|93138.6|93101.2|93020.5|92977.9|1803
1651064700000|2022-04-27 13:05:00|93078.8|93053.8|93187.9|93162.9|93197.6|93172.6|93072.3|93045.5|1799
1651065000000|2022-04-27 13:10:00|93189.2|93164.2|93278.2|93253.2|93300.6|93270.1|93189.2|93164.2|1790
1651065300000|2022-04-27 13:15:00|93278.4|93253.4|93281|93256|93315.6|93287.3|93230.2|93193|1889
1651065600000|2022-04-27 13:20:00|93277.5|93252.5|93300.4|93275.4|93324.6|93284.3|93236|93194.1|1748
1651065900000|2022-04-27 13:25:00|93299.8|93274.8|93420.3|93395.3|93439|93403.1|93274.2|93224.2|1657
1651066200000|2022-04-27 13:30:00|93420.7|93395.7|93358.7|93308.7|93425.3|93395.7|93331.3|93291|2035
1651066500000|2022-04-27 13:35:00|93343.9|93318.9|93339|93314|93382|93347.4|93286.5|93251.6|2039
1651066800000|2022-04-27 13:40:00|93341.2|93316.2|93281.3|93256.3|93356.3|93323.2|93269.6|93233.1|2069
1651067100000|2022-04-27 13:45:00|93281|93256|93506.8|93456.8|93510.5|93460.5|93256.7|93222|2109
1651067400000|2022-04-27 13:50:00|93507.3|93457.3|93603.7|93553.7|93662|93612|93472|93432.4|2038
1651067700000|2022-04-27 13:55:00|93603.2|93553.2|93502|93477|93625.9|93595|93496.4|93461.7|1856
1651068000000|2022-04-27 14:00:00|93503.5|93478.5|93523.6|93498.6|93568.3|93527.6|93477.9|93343|2097
1651068300000|2022-04-27 14:05:00|93521.7|93496.7|93513.1|93488.1|93554.1|93511.9|93455.7|93328.6|2061
1651068600000|2022-04-27 14:10:00|93513.5|93488.5|93612.5|93587.5|93659.2|93593.1|93504.8|93459.2|2081
1651068900000|2022-04-27 14:15:00|93612|93587|93572|93522|93648.1|93609.9|93547.5|93462.8|2126
1651069200000|2022-04-27 14:20:00|93571.4|93521.4|93564.2|93514.2|93582.4|93541.1|93484.7|93367.4|2086
1651069500000|2022-04-27 14:25:00|93551.3|93526.3|93688.9|93638.9|93696.1|93657.7|93521.6|93411.7|2180
1651069800000|2022-04-27 14:30:00|93687.8|93637.8|93624.8|93574.8|93722.3|93676.8|93623.7|93573.7|2135
1651070100000|2022-04-27 14:35:00|93621.1|93571.1|93482.8|93432.8|93639.7|93588.7|93443.3|93365.6|1981
1651070400000|2022-04-27 14:40:00|93485.3|93435.3|93592.2|93542.2|93604.5|93554.5|93460.2|93420.7|2054
1651070700000|2022-04-27 14:45:00|93579.9|93554.9|93577.2|93552.2|93613.7|93563.7|93564.6|93517.7|1857
1651071000000|2022-04-27 14:50:00|93582.9|93557.9|93648.3|93598.3|93660.8|93614.9|93576.9|93536.6|1923
1651071300000|2022-04-27 14:55:00|93651.7|93601.7|93761.8|93736.8|93789.4|93752.5|93639.8|93598.3|2171
1651071600000|2022-04-27 15:00:00|93763.4|93738.4|93637.6|93587.6|93781.1|93739.7|93555.5|93505.5|2134
1651071900000|2022-04-27 15:05:00|93642.4|93592.4|93637.1|93587.1|93658.7|93621.1|93602.5|93562.9|1787
1651072200000|2022-04-27 15:10:00|93638.5|93588.5|93635|93610|93671.7|93633.6|93595.8|93552.9|1842
1651072500000|2022-04-27 15:15:00|93634.8|93609.8|93609.5|93584.5|93641.8|93611.5|93545.9|93496.6|2019
1651072800000|2022-04-27 15:20:00|93609.6|93584.6|93693.7|93643.7|93695.9|93657.2|93604.6|93574.6|1827
1651073100000|2022-04-27 15:25:00|93695.7|93645.7|93688.2|93638.2|93712.1|93669.6|93638.7|93597.4|1738
1651073400000|2022-04-27 15:30:00|93688.1|93638.1|93635.2|93585.2|93692|93654|93614.3|93571.2|1889
1651073700000|2022-04-27 15:35:00|93635|93585|93637.4|93587.4|93657.6|93610.1|93590.5|93546.1|1522
1651074000000|2022-04-27 15:40:00|93637|93587|93669.9|93619.9|93680.2|93636.1|93615.9|93578.1|1591
1651074300000|2022-04-27 15:45:00|93670.9|93620.9|93708.1|93658.1|93711.1|93661.1|93610.7|93577.6|1660
1651074600000|2022-04-27 15:50:00|93706.2|93656.2|93696.9|93646.9|93719.9|93676|93652.4|93616.1|1961
1651074900000|2022-04-27 15:55:00|93696.3|93646.3|93562.4|93512.4|93702.3|93652.3|93503.6|93463.2|1758
1651075200000|2022-04-27 16:00:00|93561.2|93511.2|93457.5|93407.5|93561.2|93511.2|93412.1|93362.1|1854
1651075500000|2022-04-27 16:05:00|93457.4|93407.4|93347.5|93297.5|93465.3|93415.3|93323.8|93261.4|1816
1651075800000|2022-04-27 16:10:00|93349|93299|93392.1|93342.1|93392.9|93342.9|93327.1|93277.1|1432
1651076100000|2022-04-27 16:15:00|93392|93342|93363.5|93313.5|93398.2|93348.2|93343.6|93293.6|1466
1651076400000|2022-04-27 16:20:00|93363.9|93313.9|93287.7|93237.7|93375.5|93325.5|93274.4|93231.8|1709
1651076700000|2022-04-27 16:25:00|93288|93238|93249.6|93199.6|93299.8|93249.8|93229.1|93179.1|1593
1651077000000|2022-04-27 16:30:00|93248.6|93198.6|93267.7|93217.7|93275.4|93225.4|93227.2|93177.2|1378
1651077300000|2022-04-27 16:35:00|93267.4|93217.4|93256.4|93206.4|93268.2|93218.2|93239.3|93189.3|1156
1651077600000|2022-04-27 16:40:00|93256.3|93206.3|93200.7|93150.7|93266.1|93216.1|93190.9|93140.9|1238
1651077900000|2022-04-27 16:45:00|93200|93150|93156.2|93106.2|93202.5|93152.5|93129.2|93079.2|1439
1651078200000|2022-04-27 16:50:00|93156.1|93106.1|93184.4|93134.4|93186.1|93136.1|93092.9|93042.9|1464
1651078500000|2022-04-27 16:55:00|93184.5|93134.5|93235.1|93185.1|93235.4|93185.4|93161.6|93111.6|1456
1651078800000|2022-04-27 17:00:00|93233.1|93183.1|93285.4|93235.4|93342.5|93292.5|93233.1|93183.1|1956
1651079100000|2022-04-27 17:05:00|93285|93235|93245|93195|93297.5|93247.5|93243.1|93193.1|1593
1651079400000|2022-04-27 17:10:00|93245.2|93195.2|93246|93196|93288.2|93238.2|93240.5|93190.5|1459
1651079700000|2022-04-27 17:15:00|93247.4|93197.4|93246.7|93196.7|93277.9|93227.9|93203.8|93153.8|1555
1651080000000|2022-04-27 17:20:00|93246.3|93196.3|93232.8|93182.8|93248.7|93198.7|93207.3|93157.3|1341
1651080300000|2022-04-27 17:25:00|93233.2|93183.2|93198.3|93148.3|93269.3|93219.3|93197.2|93147.2|1293
1651080600000|2022-04-27 17:30:00|93198.1|93148.1|93177.9|93127.9|93207.7|93157.7|93172.7|93122.7|1263
1651080900000|2022-04-27 17:35:00|93175|93125|93197.1|93147.1|93207|93157|93160|93110|1485
1651081200000|2022-04-27 17:40:00|93197|93147|93285.5|93235.5|93285.8|93235.8|93194.9|93144.9|1553
1651081500000|2022-04-27 17:45:00|93285|93235|93260.5|93210.5|93286.5|93236.5|93240.8|93190.8|1302
1651081800000|2022-04-27 17:50:00|93260.6|93210.6|93193.6|93143.6|93260.7|93210.7|93161.8|93111.8|1318
1651082100000|2022-04-27 17:55:00|93193.5|93143.5|93164.8|93114.8|93208.3|93158.3|93154.7|93104.7|1585
1651082400000|2022-04-27 18:00:00|93165.2|93115.2|93162.2|93112.2|93196|93146|93152.6|93102.6|1693
1651082700000|2022-04-27 18:05:00|93162.7|93112.7|93163|93113|93167.6|93117.6|93144.8|93094.8|1265
1651083000000|2022-04-27 18:10:00|93162.9|93112.9|93142.1|93092.1|93185.4|93142.5|93132.8|93082.8|1335
1651083300000|2022-04-27 18:15:00|93142|93092|93271.8|93221.8|93282.4|93232.4|93128.4|93089.8|1367
1651083600000|2022-04-27 18:20:00|93272.1|93222.1|93314.4|93264.4|93318|93268|93260.9|93210.9|1188
1651083900000|2022-04-27 18:25:00|93314.2|93264.2|93336.6|93286.6|93345|93295|93302.7|93259.4|1071
1651084200000|2022-04-27 18:30:00|93335.3|93285.3|93346.7|93296.7|93346.8|93296.8|93323.9|93273.9|1133
1651084500000|2022-04-27 18:35:00|93346.4|93296.4|93316.8|93266.8|93368.4|93318.4|93298.1|93257.7|1606
1651084800000|2022-04-27 18:40:00|93314.8|93264.8|93288.8|93238.8|93324.7|93274.7|93271.3|93221.3|1350
1651085100000|2022-04-27 18:45:00|93287.7|93237.7|93268.3|93218.3|93302.1|93252.1|93243|93193|1545
1651085400000|2022-04-27 18:50:00|93268.4|93218.4|93282|93232|93306.3|93259.6|93261.6|93211.6|1741
1651085700000|2022-04-27 18:55:00|93282.1|93232.1|93362.4|93312.4|93366.4|93316.4|93273.1|93225.3|1626
1651086000000|2022-04-27 19:00:00|93361|93311|93334|93284|93361|93311|93323.6|93273.6|1296
1651086300000|2022-04-27 19:05:00|93335.9|93285.9|93333.5|93283.5|93354.2|93310|93301.4|93262.4|1371
1651086600000|2022-04-27 19:10:00|93332.9|93282.9|93327.7|93277.7|93351.4|93308.7|93310.9|93268.4|1427
1651086900000|2022-04-27 19:15:00|93327.6|93277.6|93337.3|93312.3|93359.4|93318.8|93315.1|93274.7|1183
1651087200000|2022-04-27 19:20:00|93336.7|93311.7|93361.7|93311.7|93372.9|93326|93331.9|93292.7|1499
1651087500000|2022-04-27 19:25:00|93363.2|93313.2|93351.9|93326.9|93371.9|93332.7|93319.1|93278.2|1277
1651087800000|2022-04-27 19:30:00|93351.8|93326.8|93366.7|93316.7|93380.9|93330.9|93346.2|93296.2|1168
1651088100000|2022-04-27 19:35:00|93365.8|93315.8|93378.5|93328.5|93391.5|93341.5|93350.8|93300.8|1189
1651088400000|2022-04-27 19:40:00|93380.5|93330.5|93347.1|93297.1|93395.1|93345.1|93343.4|93293.4|1126
1651088700000|2022-04-27 19:45:00|93347.2|93297.2|93314.6|93264.6|93359.7|93309.7|93304.2|93254.2|1423
1651089000000|2022-04-27 19:50:00|93315.6|93265.6|93358.7|93308.7|93393.8|93343.8|93315.6|93265.6|1388
1651089300000|2022-04-27 19:55:00|93357.4|93307.4|93330.9|93280.9|93357.7|93307.7|93314.7|93264.7|1408
1651089600000|2022-04-27 20:00:00|93333.4|93283.4|93364.8|93314.8|93364.8|93319.2|93320.2|93270.2|1020
1651089900000|2022-04-27 20:05:00|93362.9|93312.9|93350.9|93300.9|93368.7|93318.7|93329.2|93291.7|909
1651090200000|2022-04-27 20:10:00|93351.2|93301.2|93329.7|93279.7|93356.5|93306.5|93329.2|93279.2|684
1651090500000|2022-04-27 20:15:00|93329.9|93279.9|93329.1|93279.1|93336.5|93286.5|93323.5|93273.5|708
1651090800000|2022-04-27 20:20:00|93330.5|93280.5|93315.8|93265.8|93331.6|93281.6|93311|93261|892
1651091100000|2022-04-27 20:25:00|93316.9|93266.9|93301.2|93251.2|93321|93271|93295.6|93245.6|782
1651091400000|2022-04-27 20:30:00|93300.3|93250.3|93304.7|93254.7|93307.9|93257.9|93298.4|93248.4|473
1651091700000|2022-04-27 20:35:00|93305.7|93255.7|93297.2|93247.2|93314.3|93264.3|93279.7|93229.7|584
1651092000000|2022-04-27 20:40:00|93297.3|93247.3|93315.1|93265.1|93315.7|93265.7|93295.9|93245.9|439
1651092300000|2022-04-27 20:45:00|93314.7|93264.7|93307.7|93257.7|93317.2|93267.2|93301.4|93251.4|445
1651092600000|2022-04-27 20:50:00|93307.6|93257.6|93280.2|93230.2|93309.5|93259.5|93278.3|93228.3|479
1651092900000|2022-04-27 20:55:00|93281.8|93231.8|93357|93222.3|93368|93268.9|93281.2|93209.1|524
1651093200000|2022-04-27 21:00:00|93357.2|93222.1|93435.4|93235.4|93454.8|93254.8|93357.2|93218.6|36
1651093500000|2022-04-27 21:05:00|93543.9|93343.9|93528.4|93328.4|93579.5|93379.5|93518.5|93318.5|147
1651093800000|2022-04-27 21:10:00|93518.9|93318.9|93530.1|93330.1|93553.9|93353.9|93492.9|93292.9|245
1651094100000|2022-04-27 21:15:00|93525.1|93325.1|93546.5|93346.5|93552.5|93352.5|93499|93299|395
1651094400000|2022-04-27 21:20:00|93545.9|93345.9|93561.4|93361.4|93563.1|93363.1|93518.4|93318.4|278
1651094700000|2022-04-27 21:25:00|93561|93361|93546.5|93346.5|93587.4|93387.4|93520|93320|437
1651095000000|2022-04-27 21:30:00|93545.4|93345.4|93556|93356|93617.3|93417.3|93514.5|93314.5|1393
1651095300000|2022-04-27 21:35:00|93558.2|93358.2|93562.6|93362.6|93637.1|93437.1|93536|93336|1516
1651095600000|2022-04-27 21:40:00|93563.2|93363.2|93567|93367|93636.9|93436.9|93540.8|93340.8|1599
1651095900000|2022-04-27 21:45:00|93555.9|93355.9|93561.1|93361.1|93624.2|93424.2|93528.8|93328.8|1662
1651096200000|2022-04-27 21:50:00|93562.1|93362.1|93576.1|93376.1|93632.1|93432.1|93535.3|93335.3|1401
1651096500000|2022-04-27 21:55:00|93577.4|93377.4|93554|93354|93619.7|93419.7|93534.9|93334.9|1618
1651096800000|2022-04-27 22:00:00|93555.1|93355.1|93507.9|93307.9|93590.9|93390.9|93477.4|93277.4|1152
1651097100000|2022-04-27 22:05:00|93508.7|93308.7|93469.7|93293.8|93520.8|93335.4|93462.2|93279.7|788
1651097400000|2022-04-27 22:10:00|93470.5|93291.7|93392.9|93342.9|93522.2|93408.6|93390.6|93270.5|699
1651097700000|2022-04-27 22:15:00|93439.2|93308.3|93412.3|93362.3|93490|93363.6|93402.6|93287.1|451
1651098000000|2022-04-27 22:20:00|93412.9|93362.9|93474|93300.5|93492.2|93364.5|93398.1|93286.9|687
1651098300000|2022-04-27 22:25:00|93473.5|93301|93462.1|93302.1|93486.1|93359|93398.7|93280.5|652
1651098600000|2022-04-27 22:30:00|93465.9|93298.9|93414.7|93364.7|93496.1|93364.7|93398.3|93285.7|285
1651098900000|2022-04-27 22:35:00|93496.5|93296.5|93402.6|93352.6|93502.2|93368.3|93392.1|93282.1|241
1651099200000|2022-04-27 22:40:00|93402.4|93352.4|93423.9|93373.9|93493.3|93381.2|93396.6|93288.6|344
1651099500000|2022-04-27 22:45:00|93423.8|93373.8|93419.8|93369.8|93425.8|93375.8|93407.7|93357.7|347
1651099800000|2022-04-27 22:50:00|93421|93371|93414.5|93364.5|93427.8|93377.8|93414.5|93364.5|331
1651100100000|2022-04-27 22:55:00|93417.2|93367.2|93423.2|93373.2|93425.5|93375.5|93415|93365|380
1651100400000|2022-04-27 23:00:00|93424|93374|93405.1|93355.1|93424|93374|93401.2|93351.2|585
1651100700000|2022-04-27 23:05:00|93405.3|93355.3|93431.2|93381.2|93444|93394|93402.9|93352.9|761
1651101000000|2022-04-27 23:10:00|93431.1|93381.1|93430.3|93380.3|93443|93393|93429.7|93379.7|616
1651101300000|2022-04-27 23:15:00|93430.2|93380.2|93431.6|93381.6|93431.9|93381.9|93418.9|93368.9|685
1651101600000|2022-04-27 23:20:00|93431.5|93381.5|93429|93379|93435.4|93385.4|93418.6|93368.6|710
1651101900000|2022-04-27 23:25:00|93428.7|93378.7|93438.5|93388.5|93440.9|93390.9|93424.8|93374.8|846
1651102200000|2022-04-27 23:30:00|93439.2|93389.2|93436.6|93386.6|93441.3|93391.3|93428.2|93378.2|995
1651102500000|2022-04-27 23:35:00|93436.7|93386.7|93427.8|93377.8|93443.2|93393.2|93423.9|93373.9|603
1651102800000|2022-04-27 23:40:00|93427.7|93377.7|93408.9|93358.9|93428.8|93378.8|93404.6|93354.6|805
1651103100000|2022-04-27 23:45:00|93408.7|93358.7|93383|93333|93411.6|93361.6|93367.9|93317.9|997
1651103400000|2022-04-27 23:50:00|93382.5|93332.5|93336.7|93286.7|93385.7|93335.7|93335.9|93285.9|995
1651103700000|2022-04-27 23:55:00|93339.9|93289.9|93354.2|93304.2|93359.8|93309.8|93328.1|93278.1|1066
1651104000000|2022-04-28 00:00:00|93349.3|93299.3|93391.5|93341.5|93442.3|93361.1|93349.3|93291.4|1622
1651104300000|2022-04-28 00:05:00|93390.5|93340.5|93377.8|93327.8|93438.4|93360.7|93377.4|93292|1400
1651104600000|2022-04-28 00:10:00|93380.4|93330.4|93389.2|93339.2|93437.1|93351.1|93367.8|93287.2|1079
1651104900000|2022-04-28 00:15:00|93389.3|93339.3|93455.2|93405.2|93555.5|93457.2|93389.3|93309|1623
1651105200000|2022-04-28 00:20:00|93455.5|93405.5|93497.9|93368.1|93511.2|93417.5|93419.6|93330.9|1657
1651105500000|2022-04-28 00:25:00|93456.6|93406.6|93453.3|93403.3|93524.2|93431.7|93440.4|93351.5|1588
1651105800000|2022-04-28 00:30:00|93453.4|93403.4|93520|93470|93579.6|93500|93447.3|93360.1|1562
1651106100000|2022-04-28 00:35:00|93520.6|93470.6|93490.1|93363.4|93559.1|93473.4|93436.1|93347.7|1293
1651106400000|2022-04-28 00:40:00|93490.2|93363.7|93501.4|93369.6|93526.7|93422.2|93448.8|93352|1549
1651106700000|2022-04-28 00:45:00|93500.7|93370.9|93498.2|93360.4|93532.5|93417.4|93435.3|93332.4|1516
1651107000000|2022-04-28 00:50:00|93497.4|93361|93484.2|93434.2|93551.6|93456.3|93435.4|93345.1|1778
1651107300000|2022-04-28 00:55:00|93485.1|93435.1|93520.3|93470.3|93627.9|93542.6|93485.1|93435.1|1653
1651107600000|2022-04-28 01:00:00|93498.7|93448.7|93406.9|93356.9|93584.6|93473.8|93388.4|93338.4|1686
1651107900000|2022-04-28 01:05:00|93407.1|93357.1|93448.7|93398.7|93471.4|93399.9|93397.1|93337.2|1320
1651108200000|2022-04-28 01:10:00|93449|93399|93509.4|93459.4|93514|93464|93439.3|93389.3|1294
1651108500000|2022-04-28 01:15:00|93509.5|93459.5|93476.6|93426.6|93527.3|93477.3|93469.7|93419.7|1298
1651108800000|2022-04-28 01:20:00|93476.5|93426.5|93487.2|93437.2|93506.8|93456.8|93459.6|93409.6|1556
1651109100000|2022-04-28 01:25:00|93487.3|93437.3|93487.9|93437.9|93495.3|93445.3|93472.6|93422.6|1116
1651109400000|2022-04-28 01:30:00|93487.3|93437.3|93530.5|93480.5|93533.7|93483.7|93480.3|93430.3|1460
1651109700000|2022-04-28 01:35:00|93530.3|93480.3|93531.2|93481.2|93576.3|93526.3|93517.4|93467.4|1631
1651110000000|2022-04-28 01:40:00|93532.3|93482.3|93525.2|93475.2|93555.7|93505.7|93513.3|93463.3|1544
1651110300000|2022-04-28 01:45:00|93525.1|93475.1|93484.4|93434.4|93532.7|93482.7|93481.2|93431.2|1457
1651110600000|2022-04-28 01:50:00|93484.2|93434.2|93477.2|93427.2|93492.6|93442.6|93453.5|93403.5|1474
1651110900000|2022-04-28 01:55:00|93477.1|93427.1|93451.1|93401.1|93503.6|93453.6|93443.2|93393.2|1307
1651111200000|2022-04-28 02:00:00|93450.9|93400.9|93474.5|93424.5|93488.3|93438.3|93443.8|93393.8|1335
1651111500000|2022-04-28 02:05:00|93474.3|93424.3|93517|93467|93554.1|93475.6|93472.6|93400.5|1460
1651111800000|2022-04-28 02:10:00|93517.1|93467.1|93540.1|93490.1|93548.1|93498.1|93508.3|93458.3|1328
1651112100000|2022-04-28 02:15:00|93540.4|93490.4|93536.4|93486.4|93549.6|93499.6|93533.8|93483.8|1159
1651112400000|2022-04-28 02:20:00|93536.6|93486.6|93570.4|93520.4|93590.5|93540.5|93514|93464|1273
1651112700000|2022-04-28 02:25:00|93571.6|93521.6|93594.7|93544.7|93607.4|93557.4|93557.4|93507.4|1513
1651113000000|2022-04-28 02:30:00|93592.2|93542.2|93595.6|93545.6|93627.3|93577.3|93581.9|93531.9|2195
1651113300000|2022-04-28 02:35:00|93596|93546|93487|93437|93597.3|93547.3|93487|93437|1031
1651113600000|2022-04-28 02:40:00|93491.1|93441.1|93474.3|93424.3|93498|93448|93448.7|93398.7|1011
1651113900000|2022-04-28 02:45:00|93474.2|93424.2|93462.9|93412.9|93483.5|93433.5|93462.9|93412.9|931
1651114200000|2022-04-28 02:50:00|93463.9|93413.9|93492.9|93442.9|93499.1|93449.1|93457|93407|1269
1651114500000|2022-04-28 02:55:00|93492.3|93442.3|93505.2|93455.2|93525.3|93465.4|93469.4|93399.6|1089
1651114800000|2022-04-28 03:00:00|93505.7|93455.7|93480.5|93430.5|93531.8|93463|93462.5|93403.6|963
1651115100000|2022-04-28 03:05:00|93479.9|93429.9|93520.3|93470.3|93541.6|93476.8|93451|93383.2|1109
1651115400000|2022-04-28 03:10:00|93523.3|93473.3|93511.6|93461.6|93550|93485.5|93482.7|93426.7|2050
1651115700000|2022-04-28 03:15:00|93519.6|93469.6|93622.9|93525.7|93646.4|93584.9|93488.4|93438.4|1826
1651116000000|2022-04-28 03:20:00|93623|93525.9|93663.7|93613.7|93694.6|93635.4|93595.6|93512.2|1630
1651116300000|2022-04-28 03:25:00|93666.3|93616.3|93539.9|93489.9|93672.2|93622.2|93536.3|93486.3|1740
1651116600000|2022-04-28 03:30:00|93543.3|93493.3|93532.8|93482.8|93567.5|93517.5|93487.6|93437.6|1608
1651116900000|2022-04-28 03:35:00|93532.7|93482.7|93541.3|93491.3|93585.9|93535.9|93530.9|93480.9|1570
1651117200000|2022-04-28 03:40:00|93542.1|93492.1|93546.3|93496.3|93554.1|93504.1|93491.3|93441.3|1533
1651117500000|2022-04-28 03:45:00|93545|93495|93593.5|93543.5|93602|93552|93537.8|93487.8|1304
1651117800000|2022-04-28 03:50:00|93593.6|93543.6|93634.9|93584.9|93643.1|93593.1|93580.6|93530.6|1271
1651118100000|2022-04-28 03:55:00|93635.1|93585.1|93662.3|93612.3|93667.5|93617.5|93629.6|93579.6|1191
1651118400000|2022-04-28 04:00:00|93662.2|93612.2|93656.8|93606.8|93664.4|93614.4|93636.7|93586.7|1009
1651118700000|2022-04-28 04:05:00|93658|93608|93656.6|93606.6|93673.3|93623.3|93615.9|93565.9|1065
1651119000000|2022-04-28 04:10:00|93654.9|93604.9|93623|93573|93658.6|93608.6|93621.6|93571.6|943
1651119300000|2022-04-28 04:15:00|93622.9|93572.9|93653.9|93603.9|93669.9|93619.9|93619.6|93569.6|1119
1651119600000|2022-04-28 04:20:00|93654.2|93604.2|93688.7|93638.7|93690.3|93640.3|93650.8|93600.8|860
1651119900000|2022-04-28 04:25:00|93688.6|93638.6|93676.9|93626.9|93706|93656|93668.8|93618.8|1113
1651120200000|2022-04-28 04:30:00|93677|93627|93621.7|93571.7|93684.9|93634.9|93609.6|93559.6|1112
1651120500000|2022-04-28 04:35:00|93621.8|93571.8|93605.3|93555.3|93631.7|93581.7|93601.3|93551.3|1119
1651120800000|2022-04-28 04:40:00|93605.6|93555.6|93529.3|93479.3|93606.6|93556.6|93520.8|93470.8|1602
1651121100000|2022-04-28 04:45:00|93529.5|93479.5|93512.4|93462.4|93544.4|93494.4|93507.4|93457.4|1360
1651121400000|2022-04-28 04:50:00|93512.3|93462.3|93534.6|93484.6|93539.6|93489.6|93488.6|93438.6|1080
1651121700000|2022-04-28 04:55:00|93535|93485|93568.9|93518.9|93570.2|93520.2|93499.9|93449.9|979
1651122000000|2022-04-28 05:00:00|93569.6|93519.6|93722.5|93672.5|93728.8|93678.8|93550|93500|1361
1651122300000|2022-04-28 05:05:00|93724.9|93674.9|93723.1|93673.1|93742.9|93692.9|93709.6|93659.6|1178
1651122600000|2022-04-28 05:10:00|93723.9|93673.9|93716.2|93666.2|93732.8|93682.8|93711|93661|979
1651122900000|2022-04-28 05:15:00|93716.5|93666.5|93732.8|93682.8|93760.4|93710.4|93716.3|93666.3|1246
1651123200000|2022-04-28 05:20:00|93732.7|93682.7|93757.7|93707.7|93761|93711|93724|93674|1018
1651123500000|2022-04-28 05:25:00|93757.8|93707.8|93753.4|93703.4|93766.7|93716.7|93733.6|93683.6|1077
1651123800000|2022-04-28 05:30:00|93755.3|93705.3|93745.6|93695.6|93761.9|93711.9|93734.4|93684.4|1048
1651124100000|2022-04-28 05:35:00|93745.5|93695.5|93715.8|93665.8|93762.2|93712.2|93707.4|93657.4|1567
1651124400000|2022-04-28 05:40:00|93715.9|93665.9|93817.2|93767.2|93913.5|93863.5|93709.6|93659.6|1972
1651124700000|2022-04-28 05:45:00|93819.4|93769.4|93571.5|93521.5|93822.3|93772.3|93562.9|93512.9|2045
1651125000000|2022-04-28 05:50:00|93573|93523|93595.3|93545.3|93598.1|93548.1|93504.3|93454.3|2023
1651125300000|2022-04-28 05:55:00|93594.3|93544.3|93630.3|93580.3|93702.9|93600.2|93566.1|93516.1|1815
1651125600000|2022-04-28 06:00:00|93634.6|93584.6|93588.4|93538.4|93694.3|93644.3|93559.5|93509.5|1743
1651125900000|2022-04-28 06:05:00|93588.1|93538.1|93566|93541|93643.4|93593.4|93562.5|93522.1|1523
1651126200000|2022-04-28 06:10:00|93566.2|93541.2|93560|93510|93620.5|93585.4|93533.3|93494.5|1734
1651126500000|2022-04-28 06:15:00|93559.8|93509.8|93518.2|93468.2|93559.8|93509.8|93471.1|93421.1|1732
1651126800000|2022-04-28 06:20:00|93518|93468|93469.5|93444.5|93537.5|93498.8|93450.5|93414.7|1651
1651127100000|2022-04-28 06:25:00|93468.8|93443.8|93437.7|93387.7|93495.3|93451.9|93350.1|93300.1|1721
1651127400000|2022-04-28 06:30:00|93440.8|93390.8|93378.3|93353.3|93469.3|93419.3|93358.4|93323.4|1714
1651127700000|2022-04-28 06:35:00|93379.4|93354.4|93432|93407|93458.5|93419.8|93368.1|93331.7|1796
1651128000000|2022-04-28 06:40:00|93430.2|93405.2|93398.9|93373.9|93475.8|93439.6|93384.4|93356.7|1886
1651128300000|2022-04-28 06:45:00|93398.5|93373.5|93377.1|93352.1|93410.1|93375.6|93351.6|93316.3|1705
1651128600000|2022-04-28 06:50:00|93376.8|93351.8|93355.8|93330.8|93420.8|93388.2|93328.4|93303.4|1903
1651128900000|2022-04-28 06:55:00|93357.3|93332.3|93394.4|93344.4|93423.6|93394.8|93329.8|93304.2|1876
1651129200000|2022-04-28 07:00:00|93400.5|93350.5|93317.8|93292.8|93424.2|93374.2|93279.3|93247.7|2072
1651129500000|2022-04-28 07:05:00|93319|93294|93358.7|93333.7|93462.8|93437.8|93317.6|93284.9|2008
1651129800000|2022-04-28 07:10:00|93358.2|93333.2|93296|93271|93393.9|93361.6|93284|93259|2038
1651130100000|2022-04-28 07:15:00|93294.6|93269.6|93071.4|93046.4|93319.9|93283.9|93057.4|93023|2155
1651130400000|2022-04-28 07:20:00|93071.6|93046.6|93081.8|93056.8|93149.8|93124.8|93040.8|93006.7|1972
1651130700000|2022-04-28 07:25:00|93082.8|93057.8|93305.2|93163.6|93348.3|93233.2|93065.9|93033.9|2064
1651131000000|2022-04-28 07:30:00|93332.2|93157|93098.1|93048.1|93342.1|93174.9|92920.1|92870.1|2105
1651131300000|2022-04-28 07:35:00|93097.3|93047.3|93057.8|93007.8|93143|93093|93005.7|92969.4|2004
1651131600000|2022-04-28 07:40:00|93058.2|93008.2|93028.6|92978.6|93124|93074|93008.2|92975.8|1935
1651131900000|2022-04-28 07:45:00|93028.1|92978.1|93012.4|92962.4|93091.8|93042.1|93004.7|92954.7|1971
1651132200000|2022-04-28 07:50:00|93010.4|92960.4|92951|92926|93034.9|92984.9|92929.2|92893.2|2087
1651132500000|2022-04-28 07:55:00|92951.4|92926.4|92943.7|92893.7|92965.7|92928.5|92821.1|92774|1854
1651132800000|2022-04-28 08:00:00|92943.4|92893.4|92893.4|92843.4|93041.1|93002.4|92879.8|92829.8|1842
1651133100000|2022-04-28 08:05:00|92893.8|92843.8|92893.3|92868.3|92942.4|92905.8|92853.7|92811.4|1695
1651133400000|2022-04-28 08:10:00|92893.4|92868.4|92934.9|92909.9|92986.2|92939.1|92890.2|92865.2|1758
1651133700000|2022-04-28 08:15:00|92936|92911|92977.1|92952.1|93015.8|92980.6|92933.4|92905.6|1569
1651134000000|2022-04-28 08:20:00|92978|92953|93021.6|92996.6|93078.5|93028.5|92960.9|92926.4|1566
1651134300000|2022-04-28 08:25:00|93021.9|92996.9|93007.9|92982.9|93050.2|93012.6|92986|92952.3|1532
1651134600000|2022-04-28 08:30:00|93008.1|92983.1|93059.7|93034.7|93088.4|93051.5|93008.1|92969|1433
1651134900000|2022-04-28 08:35:00|93059.4|93034.4|93137|93087|93170|93126.4|93059.4|93024|1422
1651135200000|2022-04-28 08:40:00|93140.6|93090.6|93172.9|93122.9|93188.5|93147.6|93091.7|93052.1|1612
1651135500000|2022-04-28 08:45:00|93171.1|93121.1|93176.8|93126.8|93212|93165.2|93121.2|93078.7|1518
1651135800000|2022-04-28 08:50:00|93172.7|93122.7|93181.6|93156.6|93241.2|93206.7|93157.6|93119.6|1589
1651136100000|2022-04-28 08:55:00|93181.9|93156.9|93282.1|93232.1|93304.5|93268.9|93177.6|93145.4|1516
1651136400000|2022-04-28 09:00:00|93281.4|93231.4|93233.3|93208.3|93303.3|93264.6|93226.1|93200.3|1439
1651136700000|2022-04-28 09:05:00|93233.7|93208.7|93250.7|93225.7|93295.1|93257.5|93219.4|93194.4|1357
1651137000000|2022-04-28 09:10:00|93252.1|93227.1|93273|93248|93320|93281.4|93252.1|93218.3|1600
1651137300000|2022-04-28 09:15:00|93272.8|93247.8|93331.6|93306.6|93357.2|93313.7|93271.4|93233.8|1506
1651137600000|2022-04-28 09:20:00|93331.3|93306.3|93377.4|93352.4|93407.3|93365.5|93312.3|93274|1406
1651137900000|2022-04-28 09:25:00|93377.3|93352.3|93434.5|93384.5|93456.3|93415.3|93344.3|93311.5|1881
1651138200000|2022-04-28 09:30:00|93434.2|93384.2|93426|93401|93490.9|93444.6|93381.4|93348.7|1984
1651138500000|2022-04-28 09:35:00|93424.3|93399.3|93521.6|93496.6|93532.6|93503.2|93395.3|93362.5|1679
1651138800000|2022-04-28 09:40:00|93523.6|93498.6|93566.1|93541.1|93567.1|93542.1|93456.2|93431.2|1905
1651139100000|2022-04-28 09:45:00|93565|93540|93545|93520|93607.4|93570.7|93527.2|93502.2|1697
1651139400000|2022-04-28 09:50:00|93545.4|93520.4|93697|93672|93708.2|93675.6|93533.4|93504.1|1686
1651139700000|2022-04-28 09:55:00|93697.2|93672.2|93714.5|93664.5|93766.5|93728.1|93664.5|93634.6|1838
1651140000000|2022-04-28 10:00:00|93715.9|93665.9|93765.7|93740.7|93811.8|93777.1|93676.1|93644.4|1609
1651140300000|2022-04-28 10:05:00|93765.4|93740.4|93741.5|93716.5|93811.3|93774.9|93723.7|93698.7|1767
1651140600000|2022-04-28 10:10:00|93742.6|93717.6|93795.5|93770.5|93826.8|93788.3|93738.2|93713.2|1472
1651140900000|2022-04-28 10:15:00|93795.2|93770.2|93937.5|93912.5|93980.3|93937.9|93794.5|93761.4|1582
1651141200000|2022-04-28 10:20:00|93937|93912|93915.7|93890.7|93954.9|93919.4|93890.2|93849.9|1637
1651141500000|2022-04-28 10:25:00|93914.2|93889.2|93893|93868|93953|93914.8|93877.7|93847|1809
1651141800000|2022-04-28 10:30:00|93892.9|93867.9|94012.5|93987.5|94049.2|94020.6|93881.8|93856.8|1841
1651142100000|2022-04-28 10:35:00|94011.1|93986.1|94042.2|94017.2|94098.9|94073.9|93999|93974|1828
1651142400000|2022-04-28 10:40:00|94043.1|94018.1|93998.7|93973.7|94057.4|94027.5|93967.1|93942.1|1568
1651142700000|2022-04-28 10:45:00|93998.5|93973.5|94176.1|94151.1|94189.6|94152.8|93977.7|93952.7|1616
1651143000000|2022-04-28 10:50:00|94176.3|94151.3|94407.7|94382.7|94453.8|94412.2|94171.6|94137.8|1712
1651143300000|2022-04-28 10:55:00|94407.5|94382.5|94230.4|94205.4|94408.9|94383.9|94218.7|94183|1788
1651143600000|2022-04-28 11:00:00|94229.1|94204.1|94229.1|94204.1|94321.9|94282.4|94214.8|94186.5|1851
1651143900000|2022-04-28 11:05:00|94229|94204|94280.3|94255.3|94284.3|94258.5|94222.1|94184.4|1539
1651144200000|2022-04-28 11:10:00|94282.2|94257.2|94360.1|94335.1|94372.1|94337.7|94280.8|94246.6|1679
1651144500000|2022-04-28 11:15:00|94359.7|94334.7|94401.1|94351.1|94427.8|94398.4|94349.6|94320.9|1657
1651144800000|2022-04-28 11:20:00|94401.8|94351.8|94286.9|94261.9|94423.6|94384.9|94268.4|94235.7|1913
1651145100000|2022-04-28 11:25:00|94299.5|94249.5|94265.7|94240.7|94318.7|94280.7|94223.7|94186.1|1653
1651145400000|2022-04-28 11:30:00|94265.4|94240.4|94267.7|94242.7|94283.3|94246.9|94240.1|94208.6|1538
1651145700000|2022-04-28 11:35:00|94267.8|94242.8|94262.6|94237.6|94305.4|94280.4|94240.4|94204.1|1660
1651146000000|2022-04-28 11:40:00|94262.3|94237.3|94386.9|94361.9|94394.9|94365|94248.8|94223.8|1827
1651146300000|2022-04-28 11:45:00|94387.1|94362.1|94427.2|94402.2|94483.9|94458.9|94380.3|94343.2|1634
1651146600000|2022-04-28 11:50:00|94427.7|94402.7|94525.5|94500.5|94541.4|94516.4|94425.1|94391.4|1699
1651146900000|2022-04-28 11:55:00|94525|94500|94446.3|94396.3|94535.3|94502.8|94440.4|94390.4|1924
1651147200000|2022-04-28 12:00:00|94446.5|94396.5|94395.5|94345.5|94468.4|94418.4|94366.6|94320.9|2018
1651147500000|2022-04-28 12:05:00|94384.2|94359.2|94339.7|94314.7|94409.4|94371.4|94286.7|94247|1744
1651147800000|2022-04-28 12:10:00|94339.6|94314.6|94420.2|94395.2|94446.2|94402.9|94334|94289.9|1711
1651148100000|2022-04-28 12:15:00|94420.1|94395.1|94457.6|94432.6|94499.1|94463.6|94383.4|94350.2|1949
1651148400000|2022-04-28 12:20:00|94458.7|94433.7|94333.3|94308.3|94510.9|94485.9|94332.1|94302.3|1924
1651148700000|2022-04-28 12:25:00|94334.6|94309.6|94427.6|94377.6|94430.3|94380.3|94334.6|94295.3|1921
1651149000000|2022-04-28 12:30:00|94423.1|94373.1|94172.9|94147.9|94461.7|94374.9|94102.3|94067|2295
1651149300000|2022-04-28 12:35:00|94171.9|94146.9|94115.9|94090.9|94244.3|94199.3|94084|94035.5|2232
1651149600000|2022-04-28 12:40:00|94116|94091|94189.3|94164.3|94237.5|94212.5|94112.3|94087.3|1967
1651149900000|2022-04-28 12:45:00|94188.2|94163.2|94361.3|94336.3|94383|94354.3|94174.1|94148.5|2068
1651150200000|2022-04-28 12:50:00|94361.5|94336.5|94394.9|94369.9|94439.9|94414.9|94349.6|94312.7|2000
1651150500000|2022-04-28 12:55:00|94394.6|94369.6|94489.8|94464.8|94503.6|94477.7|94394.5|94365.5|1994
1651150800000|2022-04-28 13:00:00|94485.8|94460.8|94400.8|94375.8|94519.4|94494.4|94387|94349.7|1969
1651151100000|2022-04-28 13:05:00|94399.9|94374.9|94253|94228|94415.6|94378.1|94195.9|94165.6|2016
1651151400000|2022-04-28 13:10:00|94252.2|94227.2|94249.6|94224.6|94323.7|94291|94181|94147|1998
1651151700000|2022-04-28 13:15:00|94249.5|94224.5|94233.3|94208.3|94251|94226|94158.4|94126|2012
1651152000000|2022-04-28 13:20:00|94230.6|94205.6|94250.5|94225.5|94281.3|94241.6|94182.9|94139.5|1851
1651152300000|2022-04-28 13:25:00|94250.9|94225.9|94160.4|94135.4|94269.7|94232.2|94129.8|94095.2|1819
1651152600000|2022-04-28 13:30:00|94158.9|94133.9|94288|94263|94295.5|94266.6|94145.6|94105.6|2067
1651152900000|2022-04-28 13:35:00|94287.8|94262.8|94169.4|94144.4|94318.3|94293.3|94151.9|94116.8|1963
1651153200000|2022-04-28 13:40:00|94169.2|94144.2|94182.9|94157.9|94241.5|94206.1|94150.5|94114.2|2015
1651153500000|2022-04-28 13:45:00|94182.8|94157.8|94141.3|94116.3|94198.9|94173.9|94112.5|94085.6|1968
1651153800000|2022-04-28 13:50:00|94141.4|94116.4|94010.6|93985.6|94141.4|94116.4|94004.6|93979.6|1963
1651154100000|2022-04-28 13:55:00|94008.2|93983.2|93946|93921|94040.7|94015.7|93943.9|93918.9|1948
1651154400000|2022-04-28 14:00:00|93947.1|93922.1|94065.7|94040.7|94136.6|94101.2|93947.1|93922.1|2064
1651154700000|2022-04-28 14:05:00|94066.4|94041.4|93981.4|93956.4|94083|94052.7|93917.4|93873.9|1977
1651155000000|2022-04-28 14:10:00|93979.1|93954.1|94100.1|94075.1|94109.2|94075.1|93937.4|93900.7|1979
1651155300000|2022-04-28 14:15:00|94099.9|94074.9|94093.7|94068.7|94225.4|94186.8|94082.3|94052.4|2009
1651155600000|2022-04-28 14:20:00|94093.9|94068.9|94049.4|93999.4|94123.6|94098.6|93976.8|93941.5|1868
1651155900000|2022-04-28 14:25:00|94034.9|94009.9|94064.5|94039.5|94165.4|94133.1|94020.1|93981.4|2050
1651156200000|2022-04-28 14:30:00|94063.1|94038.1|94068.2|94018.2|94098.1|94060.6|93994.6|93947.1|1873
1651156500000|2022-04-28 14:35:00|94068.1|94018.1|94067.3|94042.3|94096.6|94060.6|94016.3|93976.9|1891
1651156800000|2022-04-28 14:40:00|94069.4|94044.4|94086.8|94061.8|94104|94071.9|94013.8|93973.5|1954
1651157100000|2022-04-28 14:45:00|94087|94062|94202.8|94177.8|94234.2|94199.4|94071.8|94037.7|2022
1651157400000|2022-04-28 14:50:00|94203|94178|94097|94047|94263.8|94223.2|94061.7|94025.4|2120
1651157700000|2022-04-28 14:55:00|94095.1|94045.1|94081.9|94056.9|94120.2|94084.3|93982.1|93932.1|2327
1651158000000|2022-04-28 15:00:00|94078|94053|94139.1|94089.1|94166|94116|94042.2|94004.8|2171
1651158300000|2022-04-28 15:05:00|94141.7|94091.7|94040|94015|94154.8|94115.5|93947.8|93912.3|2049
1651158600000|2022-04-28 15:10:00|94039.4|94014.4|94050.6|94025.6|94169.8|94129.9|94030.2|93992.7|1948
1651158900000|2022-04-28 15:15:00|94049.8|94024.8|94082|94057|94137.7|94101.6|94041.3|94001.1|1792
1651159200000|2022-04-28 15:20:00|94081.7|94056.7|94148|94098|94164|94126.1|94072.8|94037.1|1639
1651159500000|2022-04-28 15:25:00|94148.7|94098.7|93991.5|93941.5|94148.7|94111.4|93978|93928.1|1741
1651159800000|2022-04-28 15:30:00|93990.8|93940.8|94022.3|93972.3|94079.2|94029.2|93977.9|93937.1|1826
1651160100000|2022-04-28 15:35:00|94022.5|93972.5|94135|94085|94139.5|94089.5|94019.4|93969.4|1643
1651160400000|2022-04-28 15:40:00|94133.9|94083.9|94124|94074|94172.3|94122.3|94068.2|94018.2|1891
1651160700000|2022-04-28 15:45:00|94124.2|94074.2|94132.1|94082.1|94194.4|94144.4|94113.9|94063.9|1625
1651161000000|2022-04-28 15:50:00|94134.8|94084.8|94149.4|94099.4|94185.6|94135.6|94122.9|94072.9|1640
1651161300000|2022-04-28 15:55:00|94148.5|94098.5|94175.6|94125.6|94204.2|94164.3|94142.4|94094.7|1865
1651161600000|2022-04-28 16:00:00|94176.1|94126.1|94145.9|94095.9|94203|94159.3|94119.5|94073.9|1791
1651161900000|2022-04-28 16:05:00|94144.8|94094.8|94237.8|94187.8|94248.8|94198.8|94144.5|94094.5|1890
1651162200000|2022-04-28 16:10:00|94237.9|94187.9|94252.5|94202.5|94283.1|94233.1|94232.8|94182.8|1731
1651162500000|2022-04-28 16:15:00|94252.2|94202.2|94242.2|94192.2|94252.5|94202.5|94178|94128|1743
1651162800000|2022-04-28 16:20:00|94240.3|94190.3|94207.3|94157.3|94256.5|94206.5|94206.7|94156.7|1419
1651163100000|2022-04-28 16:25:00|94207.2|94157.2|94173|94123|94240.7|94190.7|94169.8|94122.4|1882
1651163400000|2022-04-28 16:30:00|94177.1|94127.1|94089.7|94039.7|94186.2|94136.2|94076.5|94026.5|1737
1651163700000|2022-04-28 16:35:00|94089.3|94039.3|93999.3|93949.3|94090.2|94040.2|93991.7|93941.7|1592
1651164000000|2022-04-28 16:40:00|93999.4|93949.4|93942.6|93917.6|94003.6|93963.5|93942.6|93898.3|1649
1651164300000|2022-04-28 16:45:00|93942|93917|93917|93867|93955.6|93919.6|93868.9|93831.3|2029
1651164600000|2022-04-28 16:50:00|93915.9|93865.9|93941.9|93891.9|93948.8|93898.8|93908.2|93858.2|1761
1651164900000|2022-04-28 16:55:00|93940.9|93890.9|93867.8|93817.8|93942.4|93898|93846.2|93809.4|1754
1651165200000|2022-04-28 17:00:00|93868.6|93818.6|93820.8|93770.8|93878.8|93836.5|93809.4|93766|2007
1651165500000|2022-04-28 17:05:00|93822.4|93772.4|93857.9|93807.9|93860.7|93819.1|93805.7|93766.4|2051
1651165800000|2022-04-28 17:10:00|93856.6|93806.6|93788|93738|93883.6|93844.8|93764.5|93714.5|1678
1651166100000|2022-04-28 17:15:00|93788.5|93738.5|93826.5|93776.5|93850.2|93800.2|93788.5|93738.5|1446
1651166400000|2022-04-28 17:20:00|93826.4|93776.4|93846.7|93796.7|93861.7|93817.5|93825.8|93775.8|1349
1651166700000|2022-04-28 17:25:00|93846.8|93796.8|93847.2|93822.2|93872.7|93824.1|93836.9|93786.9|1520
1651167000000|2022-04-28 17:30:00|93846.8|93821.8|93909.2|93859.2|93943.9|93893.9|93845.1|93806.7|1800
1651167300000|2022-04-28 17:35:00|93909.3|93859.3|93865.6|93815.6|93928|93878|93863.6|93813.6|1946
1651167600000|2022-04-28 17:40:00|93866.4|93816.4|93918|93868|93934|93884|93834.9|93792.5|1682
1651167900000|2022-04-28 17:45:00|93917.9|93867.9|93930.2|93880.2|93953.4|93903.4|93910.9|93860.9|1441
1651168200000|2022-04-28 17:50:00|93930.6|93880.6|93953.2|93903.2|93963.3|93917.4|93914.6|93864.6|1422
1651168500000|2022-04-28 17:55:00|93953.5|93903.5|93995.5|93945.5|94018.7|93968.7|93947.5|93897.5|1559
1651168800000|2022-04-28 18:00:00|93996.3|93946.3|93995.2|93945.2|94136.4|94086.4|93983.3|93933.3|1590
1651169100000|2022-04-28 18:05:00|93993.8|93943.8|93993.2|93943.2|94017|93967|93982.5|93932.5|1072
1651169400000|2022-04-28 18:10:00|93993.4|93943.4|94061.4|94011.4|94065.2|94015.2|93979.5|93929.5|1516
1651169700000|2022-04-28 18:15:00|94060|94010|94092.5|94042.5|94145.9|94095.9|94042.2|93992.2|1551
1651170000000|2022-04-28 18:20:00|94092.7|94042.7|94106.9|94056.9|94110.4|94060.4|94040.1|93990.1|1471
1651170300000|2022-04-28 18:25:00|94105.8|94055.8|94039.1|93989.1|94164.3|94114.3|94033.3|93983.3|1566
1651170600000|2022-04-28 18:30:00|94040.4|93990.4|94034.9|93984.9|94044.4|93994.4|93971.8|93921.8|1261
1651170900000|2022-04-28 18:35:00|94035.2|93985.2|94123.5|94073.5|94124.1|94074.1|94030.5|93980.5|1022
1651171200000|2022-04-28 18:40:00|94123.3|94073.3|94100.1|94050.1|94141.7|94091.7|94097.9|94047.9|1130
1651171500000|2022-04-28 18:45:00|94100.4|94050.4|94057.6|94007.6|94102.8|94052.8|94008.9|93926.6|1243
1651171800000|2022-04-28 18:50:00|94056.8|94006.8|94062.4|94012.4|94075.2|94025.2|94039.1|93989.1|1401
1651172100000|2022-04-28 18:55:00|94061.9|94011.9|94012.3|93962.3|94080.9|94030.9|93998|93948|1643
1651172400000|2022-04-28 19:00:00|94013.1|93963.1|93997.5|93947.5|94034.8|93984.8|93976.3|93926.3|1564
1651172700000|2022-04-28 19:05:00|93997.1|93947.1|94025.4|93975.4|94036.3|93986.3|93981.4|93931.4|1054
1651173000000|2022-04-28 19:10:00|94024.4|93974.4|94013.6|93963.6|94043.7|93993.7|94007|93957|1301
1651173300000|2022-04-28 19:15:00|94013|93963|94010.1|93960.1|94016.7|93966.7|93984.6|93934.6|1049
1651173600000|2022-04-28 19:20:00|94011.5|93961.5|94038.6|93988.6|94039.9|93989.9|94008.8|93958.8|1081
1651173900000|2022-04-28 19:25:00|94038.7|93988.7|94065.3|94015.3|94072.3|94022.3|94013.9|93963.9|1297
1651174200000|2022-04-28 19:30:00|94067.9|94017.9|94068.1|94018.1|94103.7|94053.7|94055.4|94005.4|1391
1651174500000|2022-04-28 19:35:00|94068.3|94018.3|94073|94023|94091|94041|94031.2|93981.2|1329
1651174800000|2022-04-28 19:40:00|94073.1|94023.1|93997.2|93947.2|94086.4|94036.4|93997.2|93947.2|1452
1651175100000|2022-04-28 19:45:00|93994.9|93944.9|94011.3|93961.3|94033.6|93983.6|93989.4|93939.4|1627
1651175400000|2022-04-28 19:50:00|94010.5|93960.5|94080|94030|94080.1|94030.1|94006.1|93956.1|1718
1651175700000|2022-04-28 19:55:00|94080.1|94030.1|94041.5|93991.5|94095.2|94045.2|94025.2|93975.2|1325
1651176000000|2022-04-28 20:00:00|94040.4|93990.4|94094.1|94044.1|94112.8|94062.8|94017.5|93967.5|1540
1651176300000|2022-04-28 20:05:00|94098.2|94048.2|94102.9|94052.9|94122.3|94072.3|94090.2|94040.2|692
1651176600000|2022-04-28 20:10:00|94102.3|94052.3|94135.5|94085.5|94136.7|94086.7|94092.4|94042.4|882
1651176900000|2022-04-28 20:15:00|94136|94086|94152.4|94102.4|94160.5|94110.5|94114.3|94064.3|889
1651177200000|2022-04-28 20:20:00|94152.2|94102.2|94125|94075|94156.5|94106.5|94124.4|94074.4|668
1651177500000|2022-04-28 20:25:00|94125.1|94075.1|94128.9|94078.9|94137.2|94087.2|94116.8|94066.8|1119
1651177800000|2022-04-28 20:30:00|94127.7|94077.7|94143.1|94093.1|94143.3|94093.3|94106.2|94056.2|846
1651178100000|2022-04-28 20:35:00|94143|94093|94160.9|94110.9|94166.4|94116.4|94141.7|94091.7|279
1651178400000|2022-04-28 20:40:00|94161|94111|94159.9|94109.9|94178.5|94128.5|94148.3|94098.3|359
1651178700000|2022-04-28 20:45:00|94160.1|94110.1|94222.4|94172.4|94222.9|94172.9|94157.6|94107.6|632
1651179000000|2022-04-28 20:50:00|94223.3|94173.3|94279.5|94229.5|94292.5|94242.5|94220.4|94170.4|437
1651179300000|2022-04-28 20:55:00|94273.9|94223.9|94280.5|94112|94357.2|94235.3|94230.5|94035.4|1301
1651179600000|2022-04-28 21:00:00|94307.3|94107.3|94186.1|93986.1|94307.3|94107.3|94186.1|93986.1|43
1651179900000|2022-04-28 21:05:00|94194.5|93994.5|94211.7|94011.7|94214|94014|94170|93970|84
1651180200000|2022-04-28 21:10:00|94211.3|94011.3|94207.8|94007.8|94239.3|94039.3|94165.4|93965.4|209
1651180500000|2022-04-28 21:15:00|94194.8|93994.8|94226.2|94026.2|94246.1|94046.1|94169.5|93969.5|119
1651180800000|2022-04-28 21:20:00|94208.9|94008.9|94206.2|94006.2|94244.7|94044.7|94173.7|93973.7|260
1651181100000|2022-04-28 21:25:00|94209.9|94009.9|94242.1|94042.1|94244.7|94044.7|94177.6|93977.6|236
1651181400000|2022-04-28 21:30:00|94238.7|94038.7|94198|93998|94238.7|94038.7|94189.5|93989.5|247
1651181700000|2022-04-28 21:35:00|94197|93997|94195.5|93995.5|94233.4|94033.4|94190|93990|202
1651182000000|2022-04-28 21:40:00|94243.3|94043.3|94212.2|94012.2|94247.3|94047.3|94187.7|93987.7|149
1651182300000|2022-04-28 21:45:00|94243.6|94043.6|94234.5|94034.5|94275.1|94075.1|94190.1|93990.1|124
1651182600000|2022-04-28 21:50:00|94225.8|94025.8|94192|93992|94267.5|94067.5|94189.1|93989.1|200
1651182900000|2022-04-28 21:55:00|94199.8|93999.8|94211.8|94011.8|94248.2|94048.2|94175.6|93975.6|368
1651183200000|2022-04-28 22:00:00|94220.9|94020.9|94222.2|94022.2|94256.3|94056.3|94193.9|93993.9|623
1651183500000|2022-04-28 22:05:00|94218.1|94018.1|94200.7|94000.7|94243.1|94043.1|94185.6|93985.6|545
1651183800000|2022-04-28 22:10:00|94201.1|94001.1|94238|94038|94244.7|94044.7|94200.2|94000.2|639
1651184100000|2022-04-28 22:15:00|94238.1|94038.1|94229.9|94029.9|94259.5|94059.5|94224.2|94024.2|674
1651184400000|2022-04-28 22:20:00|94230.4|94030.4|94225|94025|94257.8|94057.8|94219.9|94019.9|489
1651184700000|2022-04-28 22:25:00|94226|94026|94242.5|94042.5|94247.5|94062.1|94214.2|94014.2|431
1651185000000|2022-04-28 22:30:00|94243.3|94050.1|94248.2|94048.2|94277.5|94078.9|94230.6|94030.6|408
1651185300000|2022-04-28 22:35:00|94253|94053|94261|94061|94273.5|94079.3|94237.9|94037.9|366
1651185600000|2022-04-28 22:40:00|94260|94061.4|94240.9|94054.2|94269.7|94097.8|94240.9|94048.1|309
1651185900000|2022-04-28 22:45:00|94239.9|94054.9|94204.8|94004.8|94283.2|94095.8|94159|93959|446
1651186200000|2022-04-28 22:50:00|94202.6|94002.6|94233.6|94036|94267.2|94072|94182.9|93982.9|1007
1651186500000|2022-04-28 22:55:00|94234.2|94034.2|94257.5|94106.3|94320.2|94137.4|94230.2|94033.8|581
1651186800000|2022-04-28 23:00:00|94258.3|94105.1|94264.3|94115.5|94291.2|94173.3|94223.3|94082.3|884
1651187100000|2022-04-28 23:05:00|94262.8|94114.5|94222.8|94083|94288.9|94136.7|94176.6|94050.4|851
1651187400000|2022-04-28 23:10:00|94224|94080.7|94196.7|94146.7|94261.4|94148.6|94176.1|94066.3|945
1651187700000|2022-04-28 23:15:00|94196.4|94146.4|94199.8|94149.8|94256.6|94170.6|94195.3|94103.3|921
1651188000000|2022-04-28 23:20:00|94200.3|94150.3|94239.1|94111.1|94256.6|94164.4|94192.2|94103.4|998
1651188300000|2022-04-28 23:25:00|94237.4|94109.9|94192.6|94142.6|94244.8|94157.4|94189.9|94093.1|676
1651188600000|2022-04-28 23:30:00|94192|94142|94163.4|94113.4|94231.9|94142.6|94159.3|94067.6|616
1651188900000|2022-04-28 23:35:00|94163.1|94113.1|94192.2|94142.2|94236.4|94148.8|94161.6|94073|684
1651189200000|2022-04-28 23:40:00|94191.8|94141.8|94180.4|94130.4|94238.4|94152.4|94177.3|94083.5|569
1651189500000|2022-04-28 23:45:00|94180.3|94130.3|94169|94119|94231.6|94137.4|94169|94080.6|723
1651189800000|2022-04-28 23:50:00|94169.2|94119.2|94158.3|94108.3|94213.9|94131.2|94152.6|94061.2|736
1651190100000|2022-04-28 23:55:00|94157.4|94107.4|94151.1|94101.1|94208.2|94117.3|94146.2|94061.4|663
1651190400000|2022-04-29 00:00:00|94150.4|94100.4|94141.4|94091.4|94245|94132.1|94113.2|94028.5|1594
1651190700000|2022-04-29 00:05:00|94177.9|94049.4|94133.3|94003|94215.7|94103|94087|93989.4|1496
1651191000000|2022-04-29 00:10:00|94131.4|94005.7|94060.7|94010.7|94161.7|94057.8|94051.4|93959.3|1637
1651191300000|2022-04-29 00:15:00|94060.8|94010.8|94058.4|94008.4|94137.2|94036.7|94039.2|93941.8|1448
1651191600000|2022-04-29 00:20:00|94058.8|94008.8|94073.6|94023.6|94125.5|94042.6|94043.5|93951.9|1102
1651191900000|2022-04-29 00:25:00|94073.5|94023.5|94059.3|94009.3|94138.8|94046.9|94057.4|93980.6|1235
1651192200000|2022-04-29 00:30:00|94061.6|94011.6|94071.8|94021.8|94137.7|94043.3|94057.1|93968.3|1053
1651192500000|2022-04-29 00:35:00|94071.7|94021.7|94050.5|94000.5|94071.7|94021.7|94048.9|93998.9|825
1651192800000|2022-04-29 00:40:00|94050.4|94000.4|94086.5|94036.5|94088.5|94038.5|94044.4|93994.4|731
1651193100000|2022-04-29 00:45:00|94086.3|94036.3|94062.3|94012.3|94109.1|94059.1|94058.8|94008.8|951
1651193400000|2022-04-29 00:50:00|94062.2|94012.2|94053.2|94003.2|94063.9|94013.9|94043.1|93993.1|695
1651193700000|2022-04-29 00:55:00|94053.4|94003.4|94015.4|93965.4|94062.9|94012.9|94000.5|93950.5|834
1651194000000|2022-04-29 01:00:00|94014.6|93964.6|93978.4|93928.4|94023|93973|93978.4|93928.4|942
1651194300000|2022-04-29 01:05:00|93979.7|93929.7|93977.2|93927.2|93991.9|93941.9|93967.3|93917.3|951
1651194600000|2022-04-29 01:10:00|93977|93927|93928.9|93878.9|93977.2|93927.2|93914.8|93864.8|1167
1651194900000|2022-04-29 01:15:00|93928.8|93878.8|93908.2|93858.2|93938.9|93888.9|93905|93855|932
1651195200000|2022-04-29 01:20:00|93907.9|93857.9|93928.7|93878.7|93929.4|93879.4|93896.5|93846.5|981
1651195500000|2022-04-29 01:25:00|93928.1|93878.1|93863|93813|93928.6|93878.6|93858.8|93808.8|1019
1651195800000|2022-04-29 01:30:00|93862.1|93812.1|93854.2|93804.2|93880|93830|93850|93800|1107
1651196100000|2022-04-29 01:35:00|93855.4|93805.4|93857.2|93807.2|93865.6|93815.6|93817.1|93767.1|1478
1651196400000|2022-04-29 01:40:00|93857.4|93807.4|93888.7|93838.7|93903.5|93853.5|93843.8|93793.8|1407
1651196700000|2022-04-29 01:45:00|93886.9|93836.9|93850.8|93800.8|93900.9|93850.9|93843.9|93793.9|1196
1651197000000|2022-04-29 01:50:00|93852|93802|93887.6|93837.6|93893.2|93843.2|93845.1|93795.1|1086
1651197300000|2022-04-29 01:55:00|93887.9|93837.9|93937.2|93887.2|93940.1|93890.1|93885.1|93835.1|1234
1651197600000|2022-04-29 02:00:00|93937.1|93887.1|93905|93855|93953.9|93903.9|93885.5|93835.5|1449
1651197900000|2022-04-29 02:05:00|93905.1|93855.1|93908|93858|93926.3|93876.3|93900.6|93850.6|921
1651198200000|2022-04-29 02:10:00|93907.5|93857.5|93952.7|93902.7|93957.6|93907.6|93897.7|93847.7|939
1651198500000|2022-04-29 02:15:00|93952.2|93902.2|93957|93907|93979.4|93929.4|93946.6|93896.6|948
1651198800000|2022-04-29 02:20:00|93957.3|93907.3|93973.5|93923.5|93975.6|93925.6|93953.8|93903.8|1164
1651199100000|2022-04-29 02:25:00|93973.1|93923.1|93978.7|93928.7|93993.3|93943.3|93971.6|93921.6|867
1651199400000|2022-04-29 02:30:00|93978.6|93928.6|94006.6|93956.6|94011.3|93961.3|93975.7|93925.7|1008
1651199700000|2022-04-29 02:35:00|94005.5|93955.5|93990.4|93940.4|94009.5|93959.5|93956.3|93906.3|974
1651200000000|2022-04-29 02:40:00|93992.3|93942.3|94020.4|93970.4|94061.7|94011.7|93988.7|93938.7|981
1651200300000|2022-04-29 02:45:00|94019.9|93969.9|94072.5|94022.5|94087.1|94037.1|94001.4|93951.4|1105
1651200600000|2022-04-29 02:50:00|94072.3|94022.3|94024.4|93974.4|94079.4|94029.4|94015.2|93965.2|1050
1651200900000|2022-04-29 02:55:00|94024.8|93974.8|94012.1|93962.1|94024.8|93974.8|93986.5|93936.5|992
1651201200000|2022-04-29 03:00:00|94011.4|93961.4|93975|93925|94016.2|93966.2|93954.9|93904.9|1071
1651201500000|2022-04-29 03:05:00|93974.3|93924.3|93980.8|93930.8|94009.4|93959.4|93965.1|93915.1|1140
1651201800000|2022-04-29 03:10:00|93976.4|93926.4|94033.3|93983.3|94073.4|94023.4|93972.3|93922.3|1077
1651202100000|2022-04-29 03:15:00|94033.2|93983.2|94009.6|93959.6|94061|94011|94002.8|93952.8|1118
1651202400000|2022-04-29 03:20:00|94009.5|93959.5|94037.3|93987.3|94037.3|93987.3|94005.4|93955.4|997
1651202700000|2022-04-29 03:25:00|94037.2|93987.2|94016.9|93966.9|94047|93997|93988.1|93938.1|1154
1651203000000|2022-04-29 03:30:00|94017|93967|93958.2|93908.2|94018.4|93968.4|93957.8|93907.8|1303
1651203300000|2022-04-29 03:35:00|93958.5|93908.5|93975.9|93925.9|93992.8|93942.8|93955.8|93905.8|1167
1651203600000|2022-04-29 03:40:00|93976.3|93926.3|93976.1|93926.1|93989.1|93939.1|93962.2|93912.2|1119
1651203900000|2022-04-29 03:45:00|93976.6|93926.6|93947|93897|93983.4|93933.4|93942.5|93892.5|1117
1651204200000|2022-04-29 03:50:00|93946.8|93896.8|93994.7|93944.7|94001.1|93951.1|93932.1|93882.1|1271
1651204500000|2022-04-29 03:55:00|93995.3|93945.3|93978.4|93928.4|94021.7|93971.7|93975.2|93925.2|1027
1651204800000|2022-04-29 04:00:00|93978.9|93928.9|94004|93954|94016.1|93966.1|93975.6|93925.6|1029
1651205100000|2022-04-29 04:05:00|94003.9|93953.9|93990.6|93940.6|94033.8|93983.8|93984.9|93934.9|965
1651205400000|2022-04-29 04:10:00|93990.8|93940.8|93974.2|93924.2|93996.3|93946.3|93965.1|93915.1|836
1651205700000|2022-04-29 04:15:00|93974|93924|93968.3|93918.3|93979.6|93929.6|93959|93909|765
1651206000000|2022-04-29 04:20:00|93968.5|93918.5|93971.9|93921.9|93994.7|93944.7|93959.4|93909.4|897
1651206300000|2022-04-29 04:25:00|93971.2|93921.2|93959.6|93909.6|93991.1|93941.1|93952.7|93902.7|923
1651206600000|2022-04-29 04:30:00|93960|93910|93988.4|93938.4|94027.5|93977.5|93956.9|93906.9|923
1651206900000|2022-04-29 04:35:00|93987.6|93937.6|93975.1|93925.1|93991.4|93941.4|93969.1|93919.1|627
1651207200000|2022-04-29 04:40:00|93975.4|93925.4|93954.1|93904.1|93975.9|93925.9|93946.4|93896.4|778
1651207500000|2022-04-29 04:45:00|93955.6|93905.6|93954|93904|93961.1|93911.1|93941.4|93891.4|742
1651207800000|2022-04-29 04:50:00|93954.1|93904.1|93882.7|93832.7|93959|93909|93867.8|93817.8|1087
1651208100000|2022-04-29 04:55:00|93883.3|93833.3|93883.7|93833.7|93902.9|93852.9|93856.6|93806.6|1061
1651208400000|2022-04-29 05:00:00|93883.6|93833.6|93758.4|93708.4|93884.8|93834.8|93750.1|93700.1|1500
1651208700000|2022-04-29 05:05:00|93759.3|93709.3|93728.4|93678.4|93791.3|93737.1|93700.5|93650.5|1323
1651209000000|2022-04-29 05:10:00|93728.7|93678.7|93572.3|93522.3|93751.1|93679.3|93562.3|93479.9|1602
1651209300000|2022-04-29 05:15:00|93572.1|93522.1|93422.5|93372.5|93609.1|93559.1|93414.9|93341.7|1782
1651209600000|2022-04-29 05:20:00|93422.2|93372.2|93404.5|93354.5|93447.5|93383.8|93332.9|93268.9|1760
1651209900000|2022-04-29 05:25:00|93403.8|93353.8|93412.4|93362.4|93457.6|93377.6|93272.6|93222.6|1424
1651210200000|2022-04-29 05:30:00|93411.2|93361.2|93392|93342|93438|93367.4|93374|93302.9|1134
1651210500000|2022-04-29 05:35:00|93389.1|93339.1|93330.8|93280.8|93391.9|93341.9|93307.6|93257.6|1065
1651210800000|2022-04-29 05:40:00|93330.3|93280.3|93377.6|93327.6|93431|93381|93330.3|93280.3|1540
1651211100000|2022-04-29 05:45:00|93378.7|93328.7|93393.2|93343.2|93403.1|93353.1|93364.6|93314.6|1777
1651211400000|2022-04-29 05:50:00|93392.5|93342.5|93464.9|93414.9|93548.5|93462.7|93368.5|93318.5|1686
1651211700000|2022-04-29 05:55:00|93463.7|93413.7|93502.4|93452.4|93550.4|93465.8|93399.9|93349.9|1508
1651212000000|2022-04-29 06:00:00|93501.5|93451.5|93501.5|93451.5|93600.7|93550.7|93493.8|93443.8|1683
1651212300000|2022-04-29 06:05:00|93498.5|93448.5|93442.7|93392.7|93504.8|93454.8|93399.3|93349.3|1503
1651212600000|2022-04-29 06:10:00|93442.9|93392.9|93480.1|93455.1|93537.1|93487.8|93441.1|93391.1|1497
1651212900000|2022-04-29 06:15:00|93479.3|93454.3|93396|93371|93487.8|93457.8|93384.3|93337|1545
1651213200000|2022-04-29 06:20:00|93395.9|93370.9|93305.1|93280.1|93404.5|93371.3|93291.4|93243|1655
1651213500000|2022-04-29 06:25:00|93304.5|93279.5|93363.9|93313.9|93371.1|93332.9|93296.3|93256.1|1528
1651213800000|2022-04-29 06:30:00|93363.6|93313.6|93382|93357|93409|93370.4|93342.1|93306.7|1363
1651214100000|2022-04-29 06:35:00|93381.3|93356.3|93357|93332|93428.9|93393.4|93350|93308.9|1478
1651214400000|2022-04-29 06:40:00|93356.6|93331.6|93453.4|93403.4|93471.6|93423.8|93355.1|93319.5|1560
1651214700000|2022-04-29 06:45:00|93453.7|93403.7|93352.1|93327.1|93453.7|93404|93348.9|93319.5|1778
1651215000000|2022-04-29 06:50:00|93352.3|93327.3|93393|93343|93411.5|93375.3|93347.8|93310.5|1474
1651215300000|2022-04-29 06:55:00|93392.7|93342.7|93384.2|93334.2|93409.1|93374.4|93343.3|93302.1|1644
1651215600000|2022-04-29 07:00:00|93384.6|93334.6|93356.4|93306.4|93418.7|93384.4|93293.4|93254.2|1794
1651215900000|2022-04-29 07:05:00|93353.8|93303.8|93383|93358|93435.2|93395|93331.4|93295.1|1709
1651216200000|2022-04-29 07:10:00|93388|93363|93276.1|93226.1|93389.4|93364.4|93234.6|93198.2|1793
1651216500000|2022-04-29 07:15:00|93275.5|93225.5|93291.8|93241.8|93312.5|93274.5|93215.9|93166.2|1819
1651216800000|2022-04-29 07:20:00|93291.7|93241.7|93176.9|93151.9|93296|93257.3|93175.2|93138.6|1758
1651217100000|2022-04-29 07:25:00|93177.2|93152.2|93142.5|93117.5|93218.7|93176|93103.9|93071.3|1690
1651217400000|2022-04-29 07:30:00|93140.2|93115.2|93083.1|93058.1|93178.5|93140.8|93077.4|93041.6|1723
1651217700000|2022-04-29 07:35:00|93082.6|93057.6|92947.3|92922.3|93092.6|93059.5|92926.8|92901.8|1809
1651218000000|2022-04-29 07:40:00|92946.9|92921.9|92987.7|92937.7|92998.9|92961.8|92930.3|92900.8|1883
1651218300000|2022-04-29 07:45:00|92987.5|92937.5|93031.8|93006.8|93060.2|93023.4|92974.9|92937.2|1656
1651218600000|2022-04-29 07:50:00|93032.2|93007.2|92910.9|92860.9|93050|93012.7|92907.1|92859.6|1749
1651218900000|2022-04-29 07:55:00|92910|92860|93000.4|92950.4|93007.1|92970.8|92908.8|92858.8|1786
1651219200000|2022-04-29 08:00:00|93001.1|92951.1|92854.4|92829.4|93006|92956|92851.8|92814.8|1603
1651219500000|2022-04-29 08:05:00|92854.2|92829.2|92873|92848|92952.8|92915.4|92823.1|92789.3|1525
1651219800000|2022-04-29 08:10:00|92872.8|92847.8|92918.6|92893.6|92942.4|92905.1|92868|92830.3|1559
1651220100000|2022-04-29 08:15:00|92918.3|92893.3|92832.7|92807.7|92955.8|92923.7|92832.7|92792.4|1327
1651220400000|2022-04-29 08:20:00|92832.6|92807.6|92892.4|92842.4|92902.4|92858.8|92796.2|92757.7|1397
1651220700000|2022-04-29 08:25:00|92892.1|92842.1|92800.7|92750.7|92909.6|92871|92798.2|92748.5|1772
1651221000000|2022-04-29 08:30:00|92802.4|92752.4|92804.1|92754.1|92816|92775.4|92690.3|92656.8|1599
1651221300000|2022-04-29 08:35:00|92809.5|92759.5|92795.1|92770.1|92843.4|92804.5|92770.2|92738.8|1581
1651221600000|2022-04-29 08:40:00|92793.9|92768.9|92753.7|92703.7|92811.8|92776.4|92658.2|92633.2|1800
1651221900000|2022-04-29 08:45:00|92753.1|92703.1|92816.8|92791.8|92846.6|92808.6|92734.4|92696.7|1587
1651222200000|2022-04-29 08:50:00|92817|92792|92947.8|92922.8|92968.7|92931.5|92809.9|92776.5|1865
1651222500000|2022-04-29 08:55:00|92945|92920|92937|92887|92971.3|92925.4|92874.5|92826.4|1704
1651222800000|2022-04-29 09:00:00|92936.4|92886.4|92900.8|92875.8|92963.1|92913.1|92876.4|92843.4|1901
1651223100000|2022-04-29 09:05:00|92900.4|92875.4|92949|92899|92971.1|92934.2|92887.5|92851|1745
1651223400000|2022-04-29 09:10:00|92949.1|92899.1|92962.2|92937.2|93004.3|92962.2|92933.8|92896.4|1760
1651223700000|2022-04-29 09:15:00|92961.8|92936.8|92920|92895|93039.2|93009.4|92912.5|92880.4|1733
1651224000000|2022-04-29 09:20:00|92937.9|92887.9|92979.5|92954.5|93004.3|92969.1|92895.6|92861.1|1474
1651224300000|2022-04-29 09:25:00|92984.8|92959.8|92996.6|92946.6|93058|93018.8|92969.5|92931.2|1621
1651224600000|2022-04-29 09:30:00|92982.7|92957.7|92947|92922|93004.5|92966.5|92928.9|92892.6|1520
1651224900000|2022-04-29 09:35:00|92948.7|92923.7|92928|92903|92958.7|92929.7|92904.9|92867.3|1429
1651225200000|2022-04-29 09:40:00|92927.8|92902.8|92970|92945|93001.8|92967|92927.8|92893.4|1348
1651225500000|2022-04-29 09:45:00|92971.9|92946.9|92913.3|92888.3|92991.7|92956|92910.3|92883|1407
1651225800000|2022-04-29 09:50:00|92912.8|92887.8|93012.6|92987.6|93061.5|93024.4|92887.2|92850.7|1497
1651226100000|2022-04-29 09:55:00|93014.3|92989.3|92899.2|92849.2|93022.4|92991.3|92891.7|92849.2|1435
1651226400000|2022-04-29 10:00:00|92900.6|92850.6|92932|92882|92953.4|92918.4|92842.7|92802.9|1591
1651226700000|2022-04-29 10:05:00|92918.3|92893.3|92904.6|92879.6|92953.8|92916|92880.5|92839.6|1447
1651227000000|2022-04-29 10:10:00|92906.1|92881.1|92864.4|92839.4|92929.5|92894.1|92860.7|92826.4|1458
1651227300000|2022-04-29 10:15:00|92866.9|92841.9|92885.3|92860.3|92933|92895.6|92859.3|92826.6|1419
1651227600000|2022-04-29 10:20:00|92884.9|92859.9|92883.2|92858.2|92928.3|92888.2|92824.9|92788|1408
1651227900000|2022-04-29 10:25:00|92883.9|92858.9|92862|92837|92930.4|92887.2|92859.2|92820|1281
1651228200000|2022-04-29 10:30:00|92862.2|92837.2|92825.3|92800.3|92923.2|92887.4|92813.5|92788.5|1327
1651228500000|2022-04-29 10:35:00|92825.2|92800.2|92806.5|92781.5|92863.8|92838.8|92780.5|92755.5|1214
1651228800000|2022-04-29 10:40:00|92804.4|92779.4|92834.9|92809.9|92860.7|92834.3|92777.7|92752.7|1536
1651229100000|2022-04-29 10:45:00|92834.6|92809.6|92793.2|92768.2|92838.2|92811.2|92759.4|92734.4|1427
1651229400000|2022-04-29 10:50:00|92805.4|92755.4|92738.9|92713.9|92805.4|92775.5|92726.8|92692|1277
1651229700000|2022-04-29 10:55:00|92739.2|92714.2|92742.6|92717.6|92786.5|92751.9|92725|92691.8|1260
1651230000000|2022-04-29 11:00:00|92742.3|92717.3|92740.6|92715.6|92772.2|92747.2|92708.5|92670.1|1427
1651230300000|2022-04-29 11:05:00|92740.8|92715.8|92772.4|92747.4|92787.2|92751.7|92715.7|92685.1|1374
1651230600000|2022-04-29 11:10:00|92771.9|92746.9|92889.8|92864.8|92902.6|92870.9|92771.5|92745.8|1885
1651230900000|2022-04-29 11:15:00|92888.2|92863.2|92834|92809|92916.5|92891.5|92817.6|92792.6|1540
1651231200000|2022-04-29 11:20:00|92834.1|92809.1|92780.2|92755.2|92851.7|92813.7|92744.2|92709.5|1564
1651231500000|2022-04-29 11:25:00|92778.7|92753.7|92670.5|92645.5|92804.8|92779.8|92631.9|92595.2|1681
1651231800000|2022-04-29 11:30:00|92672.5|92647.5|92750.3|92725.3|92765.3|92738.4|92633.1|92608.1|1630
1651232100000|2022-04-29 11:35:00|92751.7|92726.7|92715.2|92690.2|92766.5|92734.8|92653.2|92623.1|1381
1651232400000|2022-04-29 11:40:00|92716.5|92691.5|92808.2|92783.2|92820.8|92784.7|92657.5|92620.7|1708
1651232700000|2022-04-29 11:45:00|92808.3|92783.3|92778.5|92753.5|92861.1|92826.6|92777.2|92752.2|1527
1651233000000|2022-04-29 11:50:00|92779|92754|92783.1|92758.1|92852.3|92818.2|92763.4|92730.9|1530
1651233300000|2022-04-29 11:55:00|92783.3|92758.3|92686.1|92661.1|92784.9|92759.9|92639|92601.6|1793
1651233600000|2022-04-29 12:00:00|92697.1|92647.1|92535.9|92510.9|92735.3|92694.4|92520.5|92489.4|1890
1651233900000|2022-04-29 12:05:00|92536.4|92511.4|92548.1|92523.1|92603|92570.6|92523.9|92486.3|1566
1651234200000|2022-04-29 12:10:00|92548|92523|92535.1|92510.1|92574.9|92543.1|92498.4|92464.5|1619
1651234500000|2022-04-29 12:15:00|92532.9|92507.9|92627.5|92602.5|92669.4|92628.5|92527.9|92490|1602
1651234800000|2022-04-29 12:20:00|92626.9|92601.9|92615.2|92590.2|92637.8|92605.9|92585.6|92551.4|1763
1651235100000|2022-04-29 12:25:00|92613.5|92588.5|92712|92662|92777.9|92674.5|92613.5|92588.5|1796
1651235400000|2022-04-29 12:30:00|92712.9|92662.9|92875.5|92825.5|92964.6|92923.4|92650.1|92600.1|2184
1651235700000|2022-04-29 12:35:00|92875.3|92825.3|92914.3|92889.3|92978.6|92938.5|92863.5|92825.3|2068
1651236000000|2022-04-29 12:40:00|92913.9|92888.9|92907.4|92857.4|92975.6|92937.1|92847.4|92810.8|1873
1651236300000|2022-04-29 12:45:00|92892.7|92867.7|92827.2|92802.2|92943.9|92914|92805.3|92768.3|1749
1651236600000|2022-04-29 12:50:00|92828.6|92803.6|92835|92810|92911.5|92877.1|92808.5|92774.9|1735
1651236900000|2022-04-29 12:55:00|92834.8|92809.8|92854.9|92829.9|92862.4|92830.1|92724.2|92699.2|1839
1651237200000|2022-04-29 13:00:00|92858.7|92833.7|92823.3|92798.3|92943.4|92903.3|92817.5|92792.5|1902
1651237500000|2022-04-29 13:05:00|92823.4|92798.4|92849.8|92824.8|92852.7|92827.7|92745.7|92720.7|1889
1651237800000|2022-04-29 13:10:00|92849.5|92824.5|92889.6|92864.6|92918.9|92884.7|92775.4|92740.5|1868
1651238100000|2022-04-29 13:15:00|92888.1|92863.1|92746.8|92721.8|92918.8|92882.2|92715.8|92690.8|1894
1651238400000|2022-04-29 13:20:00|92746|92721|92723.5|92698.5|92773.3|92735.7|92668.5|92631|1712
1651238700000|2022-04-29 13:25:00|92723.8|92698.8|92728.9|92678.9|92761.1|92731.3|92648.6|92612.6|1767
1651239000000|2022-04-29 13:30:00|92727.4|92677.4|92619.1|92594.1|92731.2|92681.2|92576.3|92550.9|1950
1651239300000|2022-04-29 13:35:00|92633.8|92583.8|92701.6|92651.6|92724.7|92693.4|92608|92577.8|1905
1651239600000|2022-04-29 13:40:00|92701.5|92651.5|92740.2|92715.2|92813.3|92772.4|92687.7|92642.1|1809
1651239900000|2022-04-29 13:45:00|92743.7|92718.7|92852.7|92802.7|92906.2|92856.2|92738.9|92713.9|1797
1651240200000|2022-04-29 13:50:00|92853.5|92803.5|92902.9|92877.9|92987.1|92955|92840.2|92803.5|1778
1651240500000|2022-04-29 13:55:00|92903.6|92878.6|92987.4|92937.4|92987.5|92944.6|92817.5|92777.8|2037
1651240800000|2022-04-29 14:00:00|92995.2|92945.2|92952.8|92927.8|93040|92990|92937.5|92887.5|1733
1651241100000|2022-04-29 14:05:00|92953.1|92928.1|92859.6|92834.6|92967.6|92930.3|92857.5|92819.3|1901
1651241400000|2022-04-29 14:10:00|92859.4|92834.4|92930.7|92905.7|92937.5|92905.7|92829.6|92792.6|1957
1651241700000|2022-04-29 14:15:00|92931.4|92906.4|92956.9|92931.9|93018.2|92993.2|92885|92850.4|1907
1651242000000|2022-04-29 14:20:00|92957.9|92932.9|93014.2|92989.2|93022.5|92990.1|92908.2|92870.1|1828
1651242300000|2022-04-29 14:25:00|93013.8|92988.8|93079.6|93054.6|93081.7|93056.7|92995.8|92959.6|1773
1651242600000|2022-04-29 14:30:00|93080.4|93055.4|93036.7|93011.7|93101.7|93067.1|93008|92975.8|1766
1651242900000|2022-04-29 14:35:00|93037.5|93012.5|93047.2|92997.2|93104.9|93068.8|93019.4|92980.4|1831
1651243200000|2022-04-29 14:40:00|93047.5|92997.5|93083.7|93033.7|93161.2|93126.1|93009.4|92972.4|2051
1651243500000|2022-04-29 14:45:00|93082.8|93032.8|93034.5|92984.5|93118.7|93068.7|92974.7|92931.9|2085
1651243800000|2022-04-29 14:50:00|93035.6|92985.6|93039.4|92989.4|93124.2|93082.6|92975|92928.5|2169
1651244100000|2022-04-29 14:55:00|93039.3|92989.3|93155.9|93105.9|93263.7|93225.3|92985.3|92935.3|2320
1651244400000|2022-04-29 15:00:00|93158.8|93108.8|93136.9|93086.9|93284.9|93234.9|93111|93061|2240
1651244700000|2022-04-29 15:05:00|93144.8|93094.8|93244.2|93194.2|93260.6|93210.6|93081.7|93031.7|2063
1651245000000|2022-04-29 15:10:00|93243.5|93193.5|93327.1|93277.1|93375.6|93325.6|93213.8|93163.8|1844
1651245300000|2022-04-29 15:15:00|93329.5|93279.5|93458.6|93408.6|93472.4|93422.4|93329.5|93279.5|1833
1651245600000|2022-04-29 15:20:00|93458.5|93408.5|93460.2|93410.2|93495.7|93445.7|93420.7|93370.7|1750
1651245900000|2022-04-29 15:25:00|93462.4|93412.4|93648.3|93598.3|93665.8|93615.8|93452.7|93402.7|1862
1651246200000|2022-04-29 15:30:00|93651.1|93601.1|93568|93518|93657.3|93607.3|93568|93518|1766
1651246500000|2022-04-29 15:35:00|93567.6|93517.6|93568.7|93518.7|93584.7|93535.7|93462.3|93418.2|1654
1651246800000|2022-04-29 15:40:00|93568.3|93518.3|93425.3|93375.3|93582.8|93532.8|93420.4|93370.4|1524
1651247100000|2022-04-29 15:45:00|93426.7|93376.7|93299|93249|93429.1|93379.1|93276.1|93226.1|1704
1651247400000|2022-04-29 15:50:00|93298.8|93248.8|93281.4|93231.4|93316.2|93266.2|93270.2|93220.2|1499
1651247700000|2022-04-29 15:55:00|93279.5|93229.5|93371.6|93321.6|93372.8|93322.8|93265.9|93215.9|1520
1651248000000|2022-04-29 16:00:00|93369.5|93319.5|93457.6|93407.6|93460.3|93410.3|93357.3|93307.3|1700
1651248300000|2022-04-29 16:05:00|93457.5|93407.5|93428.1|93378.1|93465.4|93415.4|93423.5|93373.5|1622
1651248600000|2022-04-29 16:10:00|93427.9|93377.9|93480.9|93430.9|93487.8|93437.8|93422.2|93372.2|1495
1651248900000|2022-04-29 16:15:00|93481.1|93431.1|93513.7|93463.7|93544.5|93494.5|93475.1|93425.1|1814
1651249200000|2022-04-29 16:20:00|93514.9|93464.9|93408.4|93358.4|93540.2|93490.2|93332.8|93282.8|1871
1651249500000|2022-04-29 16:25:00|93408|93358|93484.7|93434.7|93484.7|93434.7|93405.6|93355.6|1679
1651249800000|2022-04-29 16:30:00|93484.3|93434.3|93455.1|93405.1|93525.9|93475.9|93440.6|93390.6|1916
1651250100000|2022-04-29 16:35:00|93453.5|93403.5|93487.5|93437.5|93496.5|93446.5|93424.8|93374.8|1351
1651250400000|2022-04-29 16:40:00|93488.5|93438.5|93532.8|93482.8|93558.5|93508.5|93442|93392|1406
1651250700000|2022-04-29 16:45:00|93532.4|93482.4|93538|93488|93554.6|93504.6|93496.3|93446.3|2071
1651251000000|2022-04-29 16:50:00|93538.2|93488.2|93524.6|93474.6|93543.8|93493.8|93467.9|93417.9|1749
1651251300000|2022-04-29 16:55:00|93524.2|93474.2|93514.2|93464.2|93606.9|93556.9|93513|93463|1856
1651251600000|2022-04-29 17:00:00|93514|93464|93497|93447|93530.2|93480.2|93485.3|93435.3|1649
1651251900000|2022-04-29 17:05:00|93501.3|93451.3|93464.6|93414.6|93504.8|93454.8|93452.4|93402.4|1702
1651252200000|2022-04-29 17:10:00|93464|93414|93405.1|93355.1|93481.2|93431.2|93400.2|93350.2|1785
1651252500000|2022-04-29 17:15:00|93405|93355|93361.2|93311.2|93427.7|93377.7|93356|93306|1831
1651252800000|2022-04-29 17:20:00|93360.8|93310.8|93422.3|93372.3|93429.5|93379.5|93332|93282|1717
1651253100000|2022-04-29 17:25:00|93421.5|93371.5|93402.2|93352.2|93429.1|93379.1|93368.2|93318.2|1483
1651253400000|2022-04-29 17:30:00|93400.4|93350.4|93365.4|93315.4|93410.9|93360.9|93343.3|93293.3|1460
1651253700000|2022-04-29 17:35:00|93365.8|93315.8|93288|93238|93394.2|93350.7|93249.3|93199.3|1663
1651254000000|2022-04-29 17:40:00|93287.7|93237.7|93338.2|93288.2|93345.3|93295.3|93286.9|93236.9|1669
1651254300000|2022-04-29 17:45:00|93339.7|93289.7|93390.2|93340.2|93412.8|93362.8|93334.7|93284.7|1569
1651254600000|2022-04-29 17:50:00|93389.4|93339.4|93393.4|93343.4|93395.3|93345.3|93325.2|93275.2|1493
1651254900000|2022-04-29 17:55:00|93394|93344|93377.8|93327.8|93408.9|93358.9|93346.2|93296.2|1533
1651255200000|2022-04-29 18:00:00|93379.1|93329.1|93339.2|93289.2|93400.2|93350.2|93319.6|93269.6|1587
1651255500000|2022-04-29 18:05:00|93339|93289|93380.8|93330.8|93387.7|93337.7|93329.7|93279.7|1448
1651255800000|2022-04-29 18:10:00|93380.4|93330.4|93485.2|93435.2|93489.7|93439.7|93379.6|93329.6|1250
1651256100000|2022-04-29 18:15:00|93485.7|93435.7|93394.3|93344.3|93487.5|93437.5|93388|93338|1501
1651256400000|2022-04-29 18:20:00|93394.7|93344.7|93455|93405|93481.8|93431.8|93394.2|93344.2|1263
1651256700000|2022-04-29 18:25:00|93454.4|93404.4|93453|93403|93467.9|93417.9|93418.2|93368.2|1471
1651257000000|2022-04-29 18:30:00|93452.8|93402.8|93495.5|93445.5|93501|93451|93421.4|93371.4|1449
1651257300000|2022-04-29 18:35:00|93495.3|93445.3|93515.4|93465.4|93521.3|93471.3|93487.7|93441.5|1525
1651257600000|2022-04-29 18:40:00|93514.6|93464.6|93461.4|93411.4|93534.7|93484.7|93460.1|93410.1|1561
1651257900000|2022-04-29 18:45:00|93462.8|93412.8|93491|93441|93500.9|93450.9|93440.4|93390.4|1425
1651258200000|2022-04-29 18:50:00|93490.3|93440.3|93512.3|93462.3|93534.5|93484.5|93475.9|93425.9|1413
1651258500000|2022-04-29 18:55:00|93509.9|93459.9|93498|93448|93528.6|93478.6|93485.5|93435.5|1596
1651258800000|2022-04-29 19:00:00|93498.8|93448.8|93551.2|93501.2|93574.7|93524.7|93498.4|93448.4|1603
1651259100000|2022-04-29 19:05:00|93550.6|93500.6|93644.8|93594.8|93675.7|93598.1|93544|93494|1512
1651259400000|2022-04-29 19:10:00|93644.7|93594.7|93678.2|93628.2|93718.2|93641.7|93625.7|93575.7|1638
1651259700000|2022-04-29 19:15:00|93678|93628|93719.8|93669.8|93733.9|93683.9|93656.1|93606.1|1573
1651260000000|2022-04-29 19:20:00|93717.4|93667.4|93736.3|93686.3|93742.5|93692.5|93678.4|93628.4|1464
1651260300000|2022-04-29 19:25:00|93736.4|93686.4|93787.8|93737.8|93790.7|93740.7|93728.7|93678.7|1489
1651260600000|2022-04-29 19:30:00|93785.7|93735.7|93768.5|93718.5|93835.6|93748.2|93751.3|93669.5|1927
1651260900000|2022-04-29 19:35:00|93770.4|93720.4|93765.6|93715.6|93806.5|93756.5|93752.3|93702.3|1774
1651261200000|2022-04-29 19:40:00|93765.5|93715.5|93777.7|93727.7|93796.4|93746.4|93756.7|93706.7|1727
1651261500000|2022-04-29 19:45:00|93776.8|93726.8|93839.1|93789.1|93884.2|93834.2|93771.9|93718.2|1935
1651261800000|2022-04-29 19:50:00|93837.6|93787.6|93876.9|93826.9|93936|93835.8|93830.8|93772.8|1949
1651262100000|2022-04-29 19:55:00|93876.8|93826.8|93824|93774|93877.9|93827.9|93793.2|93743.2|1987
1651262400000|2022-04-29 20:00:00|93824.6|93774.6|93850.1|93800.1|93860.9|93810.9|93820.2|93770.2|1092
1651262700000|2022-04-29 20:05:00|93850.6|93800.6|93854.2|93804.2|93855.4|93805.4|93820.7|93770.7|1016
1651263000000|2022-04-29 20:10:00|93855.4|93805.4|93819.5|93769.5|93865.6|93815.6|93810.9|93760.9|1237
1651263300000|2022-04-29 20:15:00|93819.3|93769.3|93790.2|93740.2|93828.6|93778.6|93780.8|93730.8|630
1651263600000|2022-04-29 20:20:00|93785.3|93735.3|93805.8|93755.8|93856|93767|93780|93674|650
1651263900000|2022-04-29 20:25:00|93805.9|93755.9|93783.9|93733.9|93816|93766|93783.9|93733.9|532
1651264200000|2022-04-29 20:30:00|93784|93734|93844|93794|93871.6|93802.1|93784|93695.2|784
1651264500000|2022-04-29 20:35:00|93849.6|93799.6|93846.2|93796.2|93902|93804.4|93827.5|93721|343
1651264800000|2022-04-29 20:40:00|93844.7|93794.7|93835.1|93785.1|93949|93830.5|93830|93726|458
1651265100000|2022-04-29 20:45:00|93835.2|93785.2|93900.4|93724.4|93935|93816|93815.4|93697.5|489
1651265400000|2022-04-29 20:50:00|93912.2|93712.2|93837.9|93787.9|93940.8|93816.1|93812.9|93691.5|733
1651265700000|2022-04-29 20:55:00|93841.2|93791.2|93914.4|93714.4|93987.9|93798.5|93799.9|93682.8|747
1651435200000|2022-05-01 20:00:00|93676.8|93451.8|93676.8|93451.8|93676.8|93451.8|93676.8|93451.8|1
1651436400000|2022-05-01 20:20:00|93552.7|93327.7|93677.1|93452.1|93677.1|93452.1|93552.7|93327.7|2
1651437000000|2022-05-01 20:30:00|93677.2|93452.2|93677.2|93452.2|93677.2|93452.2|93677.2|93452.2|1
1651437600000|2022-05-01 20:40:00|93677.3|93452.3|93677.3|93452.3|93677.3|93452.3|93677.3|93452.3|1
1651438800000|2022-05-01 21:00:00|93667.3|93462.3|93667.3|93462.3|93667.3|93462.3|93667.3|93462.3|1
1651440300000|2022-05-01 21:25:00|93711.9|93511.9|93711.9|93511.9|93711.9|93511.9|93711.9|93511.9|1
1651441200000|2022-05-01 21:40:00|93817|93617|93837.7|93637.7|93837.7|93637.7|93760.4|93560.4|6
1651441500000|2022-05-01 21:45:00|93760.3|93560.3|93837.7|93637.7|93837.7|93637.7|93722.8|93522.8|10
1651441800000|2022-05-01 21:50:00|93722.5|93522.5|93760.8|93560.8|93837.7|93637.7|93709.4|93509.4|13
1651442100000|2022-05-01 21:55:00|93723.1|93523.1|93790.3|93590.3|93837.7|93637.7|93702.4|93502.4|53
1651442400000|2022-05-01 22:00:00|93799.7|93599.7|93756.5|93556.5|93828.9|93628.9|93741.4|93541.4|332
1651442700000|2022-05-01 22:05:00|93759|93559|93801.4|93601.4|93810.8|93610.8|93744.1|93544.1|234
1651443000000|2022-05-01 22:10:00|93795.1|93595.1|93803|93603|93816.6|93616.6|93725.2|93525.2|549
1651443300000|2022-05-01 22:15:00|93802.4|93602.4|93775.6|93575.6|93832.9|93632.9|93773.5|93573.5|585
1651443600000|2022-05-01 22:20:00|93774.4|93574.4|93806.7|93606.7|93814.2|93614.2|93756.1|93556.1|622
1651443900000|2022-05-01 22:25:00|93806.6|93606.6|93864.5|93664.5|93879.9|93679.9|93800.6|93600.6|656
1651444200000|2022-05-01 22:30:00|93864.3|93664.3|93845.3|93645.3|93877.4|93677.4|93842|93642|608
1651444500000|2022-05-01 22:35:00|93845.5|93645.5|93829|93629|93874|93674|93822.8|93622.8|683
1651444800000|2022-05-01 22:40:00|93829.6|93629.6|93846.3|93646.3|93863.6|93663.6|93823.4|93623.4|545
1651445100000|2022-05-01 22:45:00|93846.6|93646.6|93809.8|93609.8|93859|93659|93807.8|93607.8|499
1651445400000|2022-05-01 22:50:00|93810.2|93610.2|93792.9|93592.9|93837.2|93637.2|93789.3|93589.3|582
1651445700000|2022-05-01 22:55:00|93793.6|93593.6|93818|93618|93824.3|93624.3|93789.2|93589.2|766
1651446000000|2022-05-01 23:00:00|93818.6|93618.6|93756.6|93564.4|93820.5|93620.5|93748|93548.9|1268
1651446300000|2022-05-01 23:05:00|93757.8|93563.6|93718.2|93530.6|93786.6|93600.1|93649.3|93515.5|1478
1651446600000|2022-05-01 23:10:00|93718.4|93530.9|93758.7|93573.7|93773.5|93597.7|93674.5|93516.3|1475
1651446900000|2022-05-01 23:15:00|93750|93577.7|93699.4|93532|93759.7|93612.5|93632|93512.2|1449
1651447200000|2022-05-01 23:20:00|93699.7|93532.3|93611.4|93467.6|93708.9|93602.2|93533|93415.6|1403
1651447500000|2022-05-01 23:25:00|93611|93469.2|93667.8|93508.9|93728.9|93581.6|93587.2|93450.9|1918
1651447800000|2022-05-01 23:30:00|93668.5|93508.3|93783.3|93632.1|93806.1|93679.5|93611.1|93486.3|1678
1651448100000|2022-05-01 23:35:00|93784.7|93630.9|93845.8|93707.4|93888.9|93774.6|93719|93599.4|1721
1651448400000|2022-05-01 23:40:00|93846.2|93707.7|93904.7|93775.2|93940.3|93822.2|93795.6|93685.3|1886
1651448700000|2022-05-01 23:45:00|93904.5|93775.5|93911|93861|93969.1|93864.2|93854.3|93752.3|1442
1651449000000|2022-05-01 23:50:00|93910.8|93860.8|93871.1|93821.1|93962.3|93866.1|93854.7|93745.8|1698
1651449300000|2022-05-01 23:55:00|93869.5|93819.5|93945.9|93895.9|94000.5|93899.4|93852.1|93761.9|1784
1651449600000|2022-05-02 00:00:00|93940.2|93890.2|93864.6|93725.4|93977.8|93891.8|93818.5|93708.4|1530
1651449900000|2022-05-02 00:05:00|93861.6|93730.9|93829.6|93691.1|93886.4|93774.1|93787.8|93645.6|1601
1651450200000|2022-05-02 00:10:00|93829.7|93690.1|93824.1|93676.8|93838.7|93743|93769.1|93632.3|1096
1651450500000|2022-05-02 00:15:00|93825.4|93673.9|93800.7|93645.6|93857.1|93733.7|93774.3|93603.5|1417
1651450800000|2022-05-02 00:20:00|93799.6|93645.2|93747.8|93697.8|93822.9|93718.1|93742|93598.2|1307
1651451100000|2022-05-02 00:25:00|93747.5|93697.5|93796|93746|93846.2|93750.1|93737.6|93645|1233
1651451400000|2022-05-02 00:30:00|93795.1|93745.1|93908.7|93772.6|93971|93884|93794.9|93717.3|1770
1651451700000|2022-05-02 00:35:00|93863.5|93813.5|93937.2|93796.5|93957.7|93858.5|93857.2|93745.1|1660
1651452000000|2022-05-02 00:40:00|93939.9|93806.8|93970.5|93820|93973.7|93863.3|93867.7|93766.4|1461
1651452300000|2022-05-02 00:45:00|93969.6|93822.4|94015.9|93876.2|94046.6|93944.7|93926.7|93820.7|1620
1651452600000|2022-05-02 00:50:00|94016.1|93876.4|93950.8|93900.8|94032|93941.7|93950.8|93863.1|1441
1651452900000|2022-05-02 00:55:00|93950.3|93900.3|93987.6|93860.1|94012.8|93922.3|93916.5|93814.5|1483
1651453200000|2022-05-02 01:00:00|93989.2|93857.3|93954.7|93904.7|93994.9|93907.5|93905.2|93815.8|1260
1651453500000|2022-05-02 01:05:00|93955.1|93905.1|93921.9|93871.9|94002.3|93914.3|93913.1|93834.1|1092
1651453800000|2022-05-02 01:10:00|93922.5|93872.5|94054.4|93927.8|94065.1|93969.1|93914|93837.1|1505
1651454100000|2022-05-02 01:15:00|94054.6|93928|94019.8|93969.8|94083.7|93984.2|94008|93893.5|1471
1651454400000|2022-05-02 01:20:00|94057.9|93932.1|93965.8|93915.8|94072.6|93970.4|93932.1|93841.2|1265
1651454700000|2022-05-02 01:25:00|93964.6|93914.6|93967.6|93917.6|94024.5|93953|93959|93882.6|998
1651455000000|2022-05-02 01:30:00|93966.4|93916.4|93990.8|93940.8|94005.3|93955.3|93965|93915|855
1651455300000|2022-05-02 01:35:00|93991.2|93941.2|93988.3|93938.3|94028.2|93962.1|93973.4|93880|778
1651455600000|2022-05-02 01:40:00|93987.7|93937.7|93970.9|93920.9|94019.9|93958.2|93958.1|93875.9|1230
1651455900000|2022-05-02 01:45:00|93971.6|93921.6|94063.1|94013.1|94111.7|94022.7|93961|93911|1263
1651456200000|2022-05-02 01:50:00|94063.7|94013.7|94085.5|94035.5|94135.1|94048|94022.8|93928.4|1379
1651456500000|2022-05-02 01:55:00|94085.2|94035.2|94099.2|94049.2|94153.4|94070.6|94072|93975.6|1487
1651456800000|2022-05-02 02:00:00|94099.3|94049.3|94088.1|94038.1|94149.1|94060.3|94046.2|93949.6|1424
1651457100000|2022-05-02 02:05:00|94088.6|94038.6|94140.4|94090.4|94185.9|94094.4|94075.1|93988.6|1297
1651457400000|2022-05-02 02:10:00|94140.2|94090.2|94134.9|94084.9|94215.4|94127.3|94109|94019.2|1238
1651457700000|2022-05-02 02:15:00|94133.8|94083.8|94119.2|94069.2|94172.2|94091.7|94095.6|93997.4|1136
1651458000000|2022-05-02 02:20:00|94119.5|94069.5|94101|94051|94164.5|94074.9|94089.9|93987.5|1062
1651458300000|2022-05-02 02:25:00|94100.8|94050.8|94063.7|94013.7|94132.8|94052|94037.8|93935.8|1358
1651458600000|2022-05-02 02:30:00|94063.5|94013.5|94095.9|94045.9|94142.1|94052.4|94046.3|93912.5|1492
1651458900000|2022-05-02 02:35:00|94095.6|94045.6|94068|94018|94153.6|94072.1|94056.5|93956.3|1270
1651459200000|2022-05-02 02:40:00|94067.2|94017.2|94040.7|93990.7|94125.3|94039.4|94038|93941.7|1399
1651459500000|2022-05-02 02:45:00|94039.8|93989.8|94086.2|94036.2|94106.5|94038.2|94024.5|93937.7|1275
1651459800000|2022-05-02 02:50:00|94084|94034|94140.3|94013.2|94151.2|94069.4|94078.1|93981.5|1319
1651460100000|2022-05-02 02:55:00|94104.6|94013.4|94114.8|94064.8|94165.5|94070.5|94083.7|93980.9|1221
1651460400000|2022-05-02 03:00:00|94114.7|94064.7|94076.8|94026.8|94151.9|94064.7|94038.8|93932.3|1618
1651460700000|2022-05-02 03:05:00|94076.6|94026.6|94086.4|94036.4|94143|94062.1|94058|93959.5|1495
1651461000000|2022-05-02 03:10:00|94081.7|94031.7|94073.4|94023.4|94129.3|94051.3|94060.2|93970.2|1188
1651461300000|2022-05-02 03:15:00|94111.3|93983.1|94087.9|94037.9|94127.5|94044.3|94049.2|93951.5|1210
1651461600000|2022-05-02 03:20:00|94091.9|94041.9|94080.1|94030.1|94130.8|94066.2|94059.3|93966|1223
1651461900000|2022-05-02 03:25:00|94080.2|94030.2|94136.8|94086.8|94202.7|94101.6|94069.7|93983.3|1622
1651462200000|2022-05-02 03:30:00|94136.9|94086.9|94076.8|94026.8|94172.5|94090.1|94058|93974.4|1543
1651462500000|2022-05-02 03:35:00|94077.1|94027.1|94087.4|94037.4|94152.7|94064.2|94074|93978.7|1399
1651462800000|2022-05-02 03:40:00|94087.3|94037.3|94055.7|94005.7|94124.4|94038.9|94048.8|93956.2|1103
1651463100000|2022-05-02 03:45:00|94058.1|94008.1|94058|94008|94111.1|94022|94043.3|93956.6|932
1651463400000|2022-05-02 03:50:00|94058.2|94008.2|94028.6|93978.6|94091.2|94015|94006.1|93927.8|1161
1651463700000|2022-05-02 03:55:00|94028.1|93978.1|94052.4|94002.4|94097.1|94012.5|94010.6|93928.5|1283
1651464000000|2022-05-02 04:00:00|94052.3|94002.3|94098.3|94048.3|94144.3|94073.9|94044.2|93956.9|1449
1651464300000|2022-05-02 04:05:00|94096.5|94046.5|94096.3|94046.3|94156.4|94071.9|94072.4|93996|1339
1651464600000|2022-05-02 04:10:00|94095.2|94045.2|94047.6|93997.6|94126.3|94059.2|93995.5|93892|991
1651464900000|2022-05-02 04:15:00|94047.3|93997.3|94060.3|94010.3|94117.1|94023.3|94005.1|93879.6|1409
1651465200000|2022-05-02 04:20:00|94060.4|94010.4|94062.9|94012.9|94122.3|94025|93999.8|93892.5|1304
1651465500000|2022-05-02 04:25:00|94063|94013|94067.8|94017.8|94135.9|94032.5|94000.8|93886.7|1493
1651465800000|2022-05-02 04:30:00|94067.5|94017.5|94035|93985|94137.5|94044.7|94009.1|93881|1046
1651466100000|2022-05-02 04:35:00|94035.1|93985.1|94010.3|93960.3|94057.4|93997.9|93987.4|93913.7|753
1651466400000|2022-05-02 04:40:00|94010.2|93960.2|94007.7|93957.7|94016.4|93966.4|93988|93938|895
1651466700000|2022-05-02 04:45:00|94007.6|93957.6|93987.9|93937.9|94014.6|93964.6|93974.6|93924.6|875
1651467000000|2022-05-02 04:50:00|93987.7|93937.7|93995.5|93945.5|94001.4|93951.4|93984.3|93934.3|700
1651467300000|2022-05-02 04:55:00|93995.9|93945.9|93996.1|93946.1|94003.4|93953.4|93982.5|93932.5|815
1651467600000|2022-05-02 05:00:00|93996.6|93946.6|93992.4|93942.4|94011.8|93961.8|93985.3|93935.3|942
1651467900000|2022-05-02 05:05:00|93991.3|93941.3|94000.9|93950.9|94012.2|93962.2|93984.6|93934.6|846
1651468200000|2022-05-02 05:10:00|94002.6|93952.6|94023.6|93973.6|94048.6|93998.6|93997.2|93947.2|967
1651468500000|2022-05-02 05:15:00|94023.7|93973.7|94043.6|93993.6|94052.2|94002.2|94010.2|93960.2|895
1651468800000|2022-05-02 05:20:00|94043.2|93993.2|94121.2|94071.2|94127.1|94077.1|94040.8|93990.8|965
1651469100000|2022-05-02 05:25:00|94120.9|94070.9|94121.9|94071.9|94132.2|94082.2|94113.1|94063.1|707
1651469400000|2022-05-02 05:30:00|94121.3|94071.3|94066.7|94016.7|94139.6|94089.6|94063.4|94013.4|1020
1651469700000|2022-05-02 05:35:00|94066.8|94016.8|94000.8|93950.8|94087.9|94037.9|93998.8|93948.8|1096
1651470000000|2022-05-02 05:40:00|94000.7|93950.7|94032.6|93982.6|94039|93989|93999.7|93949.7|1025
1651470300000|2022-05-02 05:45:00|94032.3|93982.3|94007.5|93957.5|94037.5|93987.5|93996.9|93946.9|1345
1651470600000|2022-05-02 05:50:00|94007.7|93957.7|94049.3|93999.3|94054.2|94004.2|93991.1|93941.1|1291
1651470900000|2022-05-02 05:55:00|94048.7|93998.7|94095.7|94045.7|94112.9|94062.9|94037.2|93987.2|1298
1651471200000|2022-05-02 06:00:00|94096.7|94046.7|94035.1|93985.1|94110.8|94060.8|94019.7|93969.7|1092
1651471500000|2022-05-02 06:05:00|94044.9|93994.9|94139.3|94089.3|94142.4|94092.4|94024|93974|1495
1651471800000|2022-05-02 06:10:00|94138.3|94088.3|94048.1|93998.1|94154.8|94104.8|94027.4|93977.4|1269
1651472100000|2022-05-02 06:15:00|94048.4|93998.4|94046.7|93996.7|94093.6|94043.6|94045.6|93995.6|1347
1651472400000|2022-05-02 06:20:00|94046.1|93996.1|94037.5|93987.5|94054.5|94004.5|94011.4|93961.4|1541
1651472700000|2022-05-02 06:25:00|94037.7|93987.7|94009.5|93959.5|94102.1|94014.4|94001|93895.6|1386
1651473000000|2022-05-02 06:30:00|94009.3|93959.3|94036.5|94011.5|94050|94015.5|93991.2|93950.9|1292
1651473300000|2022-05-02 06:35:00|94035.6|94010.6|94015.7|93965.7|94085.7|94037.5|93985.8|93946.2|1583
1651473600000|2022-05-02 06:40:00|94015.6|93965.6|93976|93951|94026.4|93986.1|93963.1|93923.4|1331
1651473900000|2022-05-02 06:45:00|93975.7|93950.7|93956.7|93906.7|94005.9|93971.8|93933.5|93894.7|1378
1651474200000|2022-05-02 06:50:00|93956.6|93906.6|93864|93814|93968.5|93925|93859.2|93809.2|1406
1651474500000|2022-05-02 06:55:00|93865|93815|93822.9|93772.9|93905.2|93859.5|93691.8|93641.8|1940
1651474800000|2022-05-02 07:00:00|93822.8|93772.8|93752.3|93727.3|93830.3|93780.3|93593.7|93543.7|2140
1651475100000|2022-05-02 07:05:00|93759.8|93709.8|93732.4|93707.4|93789.2|93752.3|93725|93683.5|1427
1651475400000|2022-05-02 07:10:00|93732.2|93707.2|93750.2|93700.2|93820.9|93782|93721.9|93684.1|1622
1651475700000|2022-05-02 07:15:00|93750.5|93700.5|93798.4|93748.4|93820.3|93770.3|93697.7|93660.6|1670
1651476000000|2022-05-02 07:20:00|93797.7|93747.7|93866.7|93816.7|93886.9|93850.5|93771.9|93731.8|1705
1651476300000|2022-05-02 07:25:00|93866.8|93816.8|93749.4|93699.4|93866.8|93825.7|93732.8|93682.8|1759
1651476600000|2022-05-02 07:30:00|93748.5|93698.5|93797.8|93772.8|93838.7|93800.7|93744.8|93694.8|1391
1651476900000|2022-05-02 07:35:00|93797.7|93772.7|93827.7|93802.7|93850.3|93805.8|93795.4|93754.6|1320
1651477200000|2022-05-02 07:40:00|93827.3|93802.3|93928.9|93878.9|93930.6|93886.2|93818.7|93780.6|1620
1651477500000|2022-05-02 07:45:00|93929.5|93879.5|93966.2|93916.2|94001.2|93951.2|93873.3|93823.3|1484
1651477800000|2022-05-02 07:50:00|93967.9|93917.9|94135.6|94085.6|94138.5|94088.5|93962.2|93912.2|1609
1651478100000|2022-05-02 07:55:00|94127.9|94077.9|94519.1|94381|94551.9|94472.4|94096.4|94046.4|1796
1651478400000|2022-05-02 08:00:00|94514.8|94381.4|94485.3|94435.3|94549.6|94481|94426.7|94352.4|1800
1651478700000|2022-05-02 08:05:00|94486.5|94436.5|94451.7|94401.7|94972.1|94876.1|94451.4|94372.3|1947
1651479000000|2022-05-02 08:10:00|94455.7|94405.7|94435.6|94385.6|94485.8|94435.8|94271.8|94212.7|1904
1651479300000|2022-05-02 08:15:00|94434.7|94384.7|94430.2|94380.2|94443.8|94393.8|94394|94344|1651
1651479600000|2022-05-02 08:20:00|94430|94380|94566.1|94516.1|94576.9|94526.9|94428.9|94378.9|1505
1651479900000|2022-05-02 08:25:00|94565.3|94515.3|94534.5|94484.5|94576.4|94526.4|94461.7|94411.7|1574
1651480200000|2022-05-02 08:30:00|94534.6|94484.6|94490.9|94440.9|94587.3|94537.3|94470|94420|1486
1651480500000|2022-05-02 08:35:00|94490.1|94440.1|94461|94411|94557.5|94507.5|94461|94411|1572
1651480800000|2022-05-02 08:40:00|94460.3|94410.3|94451.3|94401.3|94506.5|94456.5|94450.8|94400.8|1492
1651481100000|2022-05-02 08:45:00|94450.9|94400.9|94481.9|94431.9|94510.9|94460.9|94438.6|94394.9|1426
1651481400000|2022-05-02 08:50:00|94482|94432|94412.7|94362.7|94496.5|94446.5|94370.2|94320.2|1385
1651481700000|2022-05-02 08:55:00|94412.9|94362.9|94418.4|94368.4|94451.9|94401.9|94378.8|94328.8|1330
1651482000000|2022-05-02 09:00:00|94419.1|94369.1|94338.2|94288.2|94419.1|94369.1|94302|94252|1557
1651482300000|2022-05-02 09:05:00|94339.4|94289.4|94327.9|94277.9|94344.2|94294.2|94271.9|94221.9|1346
1651482600000|2022-05-02 09:10:00|94328|94278|94303.1|94253.1|94365.4|94315.4|94302.7|94252.7|1382
1651482900000|2022-05-02 09:15:00|94304.9|94254.9|94301.3|94251.3|94329.4|94279.4|94232|94191.1|1452
1651483200000|2022-05-02 09:20:00|94305.1|94255.1|94302.3|94252.3|94321.3|94281.1|94283.1|94236|1378
1651483500000|2022-05-02 09:25:00|94302.1|94252.1|94275.5|94225.5|94323.5|94285.2|94232.4|94193|1443
1651483800000|2022-05-02 09:30:00|94275.1|94225.1|94332.4|94282.4|94394.4|94344.4|94275|94225|1569
1651484100000|2022-05-02 09:35:00|94332.9|94282.9|94275|94250|94340.3|94290.3|94272.9|94231.3|1641
1651484400000|2022-05-02 09:40:00|94275.8|94250.8|94245.5|94220.5|94294.8|94253.1|94201.5|94164.2|1272
1651484700000|2022-05-02 09:45:00|94244.2|94219.2|94345.9|94295.9|94357.9|94324|94244.2|94202.8|1334
1651485000000|2022-05-02 09:50:00|94345.8|94295.8|94334.8|94284.8|94359.5|94314.7|94299.9|94258|1565
1651485300000|2022-05-02 09:55:00|94335.1|94285.1|94355.1|94305.1|94363.8|94322.8|94329.2|94279.2|1266
1651485600000|2022-05-02 10:00:00|94353.4|94303.4|94387.6|94337.6|94405|94367.9|94342|94303.4|1269
1651485900000|2022-05-02 10:05:00|94387.2|94337.2|94396.1|94346.1|94407.4|94362.8|94353.5|94314.4|1060
1651486200000|2022-05-02 10:10:00|94396.8|94346.8|94434.2|94384.2|94440.5|94398.1|94383.4|94336.5|1079
1651486500000|2022-05-02 10:15:00|94433|94383|94402.7|94352.7|94443.4|94395.5|94400.5|94352.4|1056
1651486800000|2022-05-02 10:20:00|94402.9|94352.9|94409.7|94359.7|94421.1|94383.4|94386.8|94336.8|1049
1651487100000|2022-05-02 10:25:00|94411.3|94361.3|94455.2|94405.2|94471|94426|94409.8|94359.8|1391
1651487400000|2022-05-02 10:30:00|94455.6|94405.6|94508.3|94458.3|94557.7|94482.1|94450.5|94400.5|981
1651487700000|2022-05-02 10:35:00|94508.4|94458.4|94429.7|94379.7|94513.1|94463.1|94421.6|94371.6|1117
1651488000000|2022-05-02 10:40:00|94429.5|94379.5|94389.6|94339.6|94432.9|94382.9|94358.3|94308.3|1254
1651488300000|2022-05-02 10:45:00|94389.8|94339.8|94359.4|94309.4|94400.6|94358.2|94339.6|94296.9|896
1651488600000|2022-05-02 10:50:00|94359.5|94309.5|94273|94223|94376.3|94336.8|94248.1|94203.7|1183
1651488900000|2022-05-02 10:55:00|94272.7|94222.7|94174.5|94124.5|94280.7|94233.5|94160.1|94121|1456
1651489200000|2022-05-02 11:00:00|94173.4|94123.4|94209.1|94159.1|94222.8|94176.7|94125|94075|1350
1651489500000|2022-05-02 11:05:00|94209|94159|94188.1|94138.1|94213.3|94163.3|94121.1|94071.1|1141
1651489800000|2022-05-02 11:10:00|94188.3|94138.3|94177.2|94127.2|94207.5|94160.8|94162.9|94124.5|1228
1651490100000|2022-05-02 11:15:00|94177.1|94127.1|94211.4|94161.4|94218.7|94181.4|94125.9|94094|1246
1651490400000|2022-05-02 11:20:00|94211.8|94161.8|94139.5|94089.5|94224.4|94188.9|94139.4|94089.4|1190
1651490700000|2022-05-02 11:25:00|94140.3|94090.3|94125.8|94100.8|94158.7|94122.8|94116.9|94079.5|1081
1651491000000|2022-05-02 11:30:00|94126.2|94101.2|94215.3|94165.3|94220.1|94187|94123.8|94092.8|1359
1651491300000|2022-05-02 11:35:00|94215.1|94165.1|94215.9|94165.9|94233.3|94195.5|94193.2|94155.2|1248
1651491600000|2022-05-02 11:40:00|94216.1|94166.1|94277.7|94227.7|94282.8|94243.7|94198.6|94163.7|1209
1651491900000|2022-05-02 11:45:00|94278.1|94228.1|94284.3|94234.3|94342.3|94292.3|94246.5|94203.7|1378
1651492200000|2022-05-02 11:50:00|94283.7|94233.7|94287.9|94262.9|94330.1|94291.2|94267.6|94232.4|1386
1651492500000|2022-05-02 11:55:00|94302.7|94252.7|94292.9|94267.9|94311.4|94278.3|94205|94168.5|1672
1651492800000|2022-05-02 12:00:00|94293.9|94268.9|94337.8|94287.8|94355.8|94311.4|94286|94239.4|1437
1651493100000|2022-05-02 12:05:00|94337.5|94287.5|94317.6|94267.6|94365.4|94315.4|94267.1|94217.1|1376
1651493400000|2022-05-02 12:10:00|94317.7|94267.7|94335.1|94285.1|94340.2|94297.9|94299.1|94249.1|1237
1651493700000|2022-05-02 12:15:00|94334.9|94284.9|94439.4|94389.4|94439.4|94389.4|94315.9|94277.9|1276
1651494000000|2022-05-02 12:20:00|94438.9|94388.9|94402.1|94352.1|94441.4|94391.4|94383.2|94346.6|1279
1651494300000|2022-05-02 12:25:00|94402.8|94352.8|94424.6|94374.6|94430.2|94380.2|94367.5|94324.4|1456
1651494600000|2022-05-02 12:30:00|94426.9|94376.9|94585.1|94535.1|94588.1|94548.7|94408|94358|1590
1651494900000|2022-05-02 12:35:00|94585.7|94535.7|94584.8|94534.8|94642.8|94592.8|94576.1|94526.1|1342
1651495200000|2022-05-02 12:40:00|94586|94536|94573.8|94523.8|94651.4|94613.7|94552.3|94514.3|1422
1651495500000|2022-05-02 12:45:00|94574|94524|94665.3|94615.3|94672.3|94626.1|94559.5|94518.6|1406
1651495800000|2022-05-02 12:50:00|94665.6|94615.6|94698.5|94648.5|94726.4|94676.4|94650|94605.5|1434
1651496100000|2022-05-02 12:55:00|94700.5|94650.5|94760.3|94710.3|94843.5|94793.5|94700|94650|1876
1651496400000|2022-05-02 13:00:00|94757.5|94707.5|94646.9|94621.9|94759.1|94717.9|94644.7|94606.9|1551
1651496700000|2022-05-02 13:05:00|94647.1|94622.1|94652.2|94602.2|94675.1|94636.9|94619.6|94575.2|1345
1651497000000|2022-05-02 13:10:00|94652.3|94602.3|94614.3|94589.3|94666.2|94628.9|94611.5|94572|1684
1651497300000|2022-05-02 13:15:00|94614.5|94589.5|94642.9|94617.9|94660.8|94621.7|94591.3|94550.7|1375
1651497600000|2022-05-02 13:20:00|94643.6|94618.6|94556.3|94506.3|94694.8|94659.8|94550.3|94500.3|1437
1651497900000|2022-05-02 13:25:00|94556.1|94506.1|94620|94570|94639.6|94590.3|94532.3|94489.6|1674
1651498200000|2022-05-02 13:30:00|94625|94575|94742.4|94692.4|94743.9|94693.9|94576.3|94535.1|1961
1651498500000|2022-05-02 13:35:00|94744.7|94694.7|94708.9|94658.9|94762.7|94721.2|94703.9|94658.8|1515
1651498800000|2022-05-02 13:40:00|94711.6|94661.6|94535.9|94485.9|94741.9|94691.9|94517.2|94467.2|1874
1651499100000|2022-05-02 13:45:00|94535.8|94485.8|94616.5|94566.5|94665.8|94628.2|94532.8|94482.8|1781
1651499400000|2022-05-02 13:50:00|94615.1|94565.1|94525.8|94500.8|94653.1|94605.1|94524.4|94485.9|1803
1651499700000|2022-05-02 13:55:00|94524.9|94499.9|94555.2|94505.2|94574.9|94538|94499.9|94449.9|1769
1651500000000|2022-05-02 14:00:00|94539.5|94489.5|94539.9|94489.9|94592.7|94552.3|94449.8|94399.8|2034
1651500300000|2022-05-02 14:05:00|94540.3|94490.3|94738.6|94688.6|94783.5|94740.8|94540.3|94490.3|1950
1651500600000|2022-05-02 14:10:00|94738.9|94688.9|94711.2|94661.2|94797.4|94756.1|94680.3|94637.9|2044
1651500900000|2022-05-02 14:15:00|94711.1|94661.1|94590.2|94565.2|94757.1|94708.7|94584.6|94550|1872
1651501200000|2022-05-02 14:20:00|94590.7|94565.7|94584.4|94534.4|94659.6|94609.6|94572.7|94522.7|1751
1651501500000|2022-05-02 14:25:00|94584.3|94534.3|94513.7|94463.7|94604.1|94554.1|94486.4|94446.1|1758
1651501800000|2022-05-02 14:30:00|94499.1|94474.1|94418.5|94368.5|94513.6|94479.6|94352|94313.6|1746
1651502100000|2022-05-02 14:35:00|94417.7|94367.7|94481.3|94456.3|94522|94486.6|94395.4|94354|1655
1651502400000|2022-05-02 14:40:00|94479.6|94454.6|94554.2|94504.2|94556.4|94506.4|94446.3|94412.9|1679
1651502700000|2022-05-02 14:45:00|94553.9|94503.9|94618.4|94568.4|94635.3|94585.3|94528.7|94489.9|1470
1651503000000|2022-05-02 14:50:00|94617.8|94567.8|94647.5|94597.5|94676|94636.7|94564.5|94514.5|1724
1651503300000|2022-05-02 14:55:00|94647.9|94597.9|94793.4|94743.4|94793.7|94757.6|94629.4|94591.2|1933
1651503600000|2022-05-02 15:00:00|94792.3|94742.3|94830.3|94780.3|94854.7|94804.7|94784.8|94734.8|1822
1651503900000|2022-05-02 15:05:00|94830.7|94780.7|94778.2|94728.2|94833.2|94783.2|94769.1|94719.2|1419
1651504200000|2022-05-02 15:10:00|94778.1|94728.1|94861.8|94811.8|94910.5|94860.5|94769.5|94719.5|1535
1651504500000|2022-05-02 15:15:00|94862.2|94812.2|94833.4|94783.4|94865.2|94820.5|94801.8|94751.8|1440
1651504800000|2022-05-02 15:20:00|94833.6|94783.6|94807.4|94757.4|94838.5|94788.5|94801.3|94751.3|1282
1651505100000|2022-05-02 15:25:00|94808.7|94758.7|94776.1|94726.1|94858.2|94808.2|94765.2|94715.2|1540
1651505400000|2022-05-02 15:30:00|94775.7|94725.7|94678.7|94628.7|94794.3|94744.3|94674.6|94624.6|1773
1651505700000|2022-05-02 15:35:00|94679.2|94629.2|94668.5|94618.5|94700.9|94650.9|94615.1|94565.1|1646
1651506000000|2022-05-02 15:40:00|94669.5|94619.5|94588.2|94538.2|94671.9|94621.9|94536.2|94486.2|1279
1651506300000|2022-05-02 15:45:00|94586.8|94536.8|94580.3|94530.3|94650.1|94600.1|94574.5|94524.5|1528
1651506600000|2022-05-02 15:50:00|94583.1|94533.1|94476.6|94426.6|94599.7|94549.7|94469|94419|1506
1651506900000|2022-05-02 15:55:00|94476.8|94426.8|94429.6|94379.6|94489.7|94439.7|94425.6|94375.6|1219
1651507200000|2022-05-02 16:00:00|94429.8|94379.8|94499.8|94449.8|94508.4|94458.4|94406|94356|1680
1651507500000|2022-05-02 16:05:00|94499.9|94449.9|94499.1|94449.1|94535.3|94485.3|94475.8|94434.1|1336
1651507800000|2022-05-02 16:10:00|94499.4|94449.4|94480.7|94430.7|94507.2|94468.2|94466|94416|1063
1651508100000|2022-05-02 16:15:00|94481.1|94431.1|94424.1|94374.1|94492.1|94443.5|94423.4|94373.4|1220
1651508400000|2022-05-02 16:20:00|94424.2|94374.2|94417.9|94367.9|94437.8|94387.8|94392.4|94342.4|1405
1651508700000|2022-05-02 16:25:00|94417.7|94367.7|94401.3|94351.3|94418.8|94374.1|94387.8|94337.8|1162
1651509000000|2022-05-02 16:30:00|94401.5|94351.5|94441.3|94391.3|94451.8|94401.8|94382.4|94332.4|1300
1651509300000|2022-05-02 16:35:00|94441.5|94391.5|94514.6|94464.6|94517.6|94467.6|94431.9|94381.9|1215
1651509600000|2022-05-02 16:40:00|94517.6|94467.6|94495.7|94445.7|94549.3|94499.3|94495.7|94445.7|1440
1651509900000|2022-05-02 16:45:00|94492.8|94442.8|94477.5|94427.5|94514.9|94464.9|94459.4|94409.4|1447
1651510200000|2022-05-02 16:50:00|94477.2|94427.2|94570.3|94520.3|94577.3|94528.1|94477.2|94427.2|1625
1651510500000|2022-05-02 16:55:00|94569.6|94519.6|94647.4|94597.4|94712.6|94662.6|94565.8|94515.8|1795
1651510800000|2022-05-02 17:00:00|94647|94597|94740.1|94690.1|94760.8|94710.8|94631.8|94581.8|1794
1651511100000|2022-05-02 17:05:00|94743.3|94693.3|94659.6|94609.6|94752.8|94702.8|94632.9|94582.9|1428
1651511400000|2022-05-02 17:10:00|94658.5|94608.5|94693.3|94643.3|94700.4|94650.4|94646.3|94596.3|1377
1651511700000|2022-05-02 17:15:00|94693.5|94643.5|94680.8|94630.8|94749.4|94661|94673.4|94601.3|1314
1651512000000|2022-05-02 17:20:00|94681.5|94631.5|94625.8|94575.8|94686.7|94636.7|94609.1|94559.1|1232
1651512300000|2022-05-02 17:25:00|94624.8|94574.8|94702.3|94652.3|94751.8|94657.1|94586.8|94536.8|1362
1651512600000|2022-05-02 17:30:00|94701.7|94651.7|94757|94707|94807.6|94726.3|94701.4|94651.4|1371
1651512900000|2022-05-02 17:35:00|94757.2|94707.2|94766.1|94716.1|94805.8|94722.5|94735.9|94671|1020
1651513200000|2022-05-02 17:40:00|94765.4|94715.4|94773.4|94723.4|94792.8|94742.8|94745.4|94695.4|793
1651513500000|2022-05-02 17:45:00|94770.7|94720.7|94831|94781|94841.4|94791.4|94757.4|94707.4|982
1651513800000|2022-05-02 17:50:00|94831.2|94781.2|94857.8|94807.8|94903.3|94819.1|94830.7|94751.1|1088
1651514100000|2022-05-02 17:55:00|94858.1|94808.1|94833.5|94783.5|94946.4|94847.5|94781.8|94731.5|1539
1651514400000|2022-05-02 18:00:00|94833.3|94783.3|94767.1|94717.1|94890.1|94811.9|94767.1|94676|1769
1651514700000|2022-05-02 18:05:00|94765.5|94715.5|94784.3|94734.3|94827|94747.9|94747.8|94668.2|1593
1651515000000|2022-05-02 18:10:00|94783.8|94733.8|94844.5|94794.5|94907.2|94800.7|94762.4|94682.3|1561
1651515300000|2022-05-02 18:15:00|94844.6|94794.6|94833.9|94783.9|94862|94812|94813.2|94763.2|1431
1651515600000|2022-05-02 18:20:00|94834.6|94784.6|94801.8|94751.8|94839.4|94789.4|94788.9|94738.9|1446
1651515900000|2022-05-02 18:25:00|94801.7|94751.7|94778.4|94728.4|94816.4|94766.4|94769.2|94719.2|1394
1651516200000|2022-05-02 18:30:00|94778.5|94728.5|94774.7|94724.7|94803.3|94753.3|94758.3|94708.3|1108
1651516500000|2022-05-02 18:35:00|94774.5|94724.5|94790.8|94740.8|94809.1|94759.1|94774.5|94724.5|967
1651516800000|2022-05-02 18:40:00|94790.9|94740.9|94803.3|94753.3|94808.4|94758.4|94783.8|94733.8|687
1651517100000|2022-05-02 18:45:00|94802.1|94752.1|94793.4|94743.4|94808|94758|94783.8|94733.8|745
1651517400000|2022-05-02 18:50:00|94793.6|94743.6|94774.8|94724.8|94801.6|94751.6|94760.8|94710.8|837
1651517700000|2022-05-02 18:55:00|94777.3|94727.3|94825.3|94775.3|94828|94778|94767|94717|1036
1651518000000|2022-05-02 19:00:00|94825.4|94775.4|94805.6|94755.6|94829.9|94779.9|94799.4|94749.4|1126
1651518300000|2022-05-02 19:05:00|94805.2|94755.2|94758.2|94708.2|94813.4|94763.4|94756.5|94706.5|920
1651518600000|2022-05-02 19:10:00|94756.5|94706.5|94661.6|94611.6|94760.9|94710.9|94659.8|94609.8|1073
1651518900000|2022-05-02 19:15:00|94661.4|94611.4|94624.2|94574.2|94661.6|94611.6|94599.2|94549.2|1063
1651519200000|2022-05-02 19:20:00|94624.1|94574.1|94545.1|94495.1|94625.3|94575.3|94539.5|94489.5|1377
1651519500000|2022-05-02 19:25:00|94545.2|94495.2|94511.1|94461.1|94558.3|94508.3|94484.4|94434.4|1449
1651519800000|2022-05-02 19:30:00|94510.8|94460.8|94474.7|94424.7|94511.4|94461.4|94472.7|94422.7|1177
1651520100000|2022-05-02 19:35:00|94474.8|94424.8|94513.3|94463.3|94513.5|94463.5|94464.2|94414.2|1129
1651520400000|2022-05-02 19:40:00|94512.3|94462.3|94528.6|94478.6|94540.5|94490.5|94483|94433|1425
1651520700000|2022-05-02 19:45:00|94529.1|94479.1|94486.3|94436.3|94533.1|94483.1|94481.9|94431.9|1356
1651521000000|2022-05-02 19:50:00|94486.6|94436.6|94430.4|94380.4|94515.2|94465.2|94420.8|94370.8|1550
1651521300000|2022-05-02 19:55:00|94431.7|94381.7|94481.5|94431.5|94485.5|94435.5|94421.1|94371.1|1465
1651521600000|2022-05-02 20:00:00|94483.8|94433.8|94501.3|94451.3|94514.2|94464.2|94457.5|94407.5|1023
1651521900000|2022-05-02 20:05:00|94501|94451|94516.7|94466.7|94531.7|94481.7|94501|94451|849
1651522200000|2022-05-02 20:10:00|94516.1|94466.1|94521.6|94471.6|94533.6|94483.6|94511.8|94461.8|727
1651522500000|2022-05-02 20:15:00|94522|94472|94527.3|94477.3|94533.7|94483.7|94502.5|94452.5|610
1651522800000|2022-05-02 20:20:00|94527.4|94477.4|94532.7|94482.7|94547.6|94497.6|94521.2|94471.2|454
1651523100000|2022-05-02 20:25:00|94532.9|94482.9|94507.7|94457.7|94543|94493|94507.7|94457.7|435
1651523400000|2022-05-02 20:30:00|94502.5|94452.5|94471.2|94421.2|94502.5|94452.5|94455.8|94405.8|424
1651523700000|2022-05-02 20:35:00|94471.4|94421.4|94451.6|94401.6|94472.9|94422.9|94450.9|94400.9|361
1651524000000|2022-05-02 20:40:00|94451.3|94401.3|94434.5|94384.5|94453|94403|94433.1|94383.1|277
1651524300000|2022-05-02 20:45:00|94432.9|94382.9|94439.5|94389.5|94454.5|94404.5|94430.5|94380.5|363
1651524600000|2022-05-02 20:50:00|94433.7|94383.7|94429.7|94379.7|94443.8|94393.8|94418.1|94368.1|368
1651524900000|2022-05-02 20:55:00|94429.6|94379.6|94515.9|94315.9|94597.6|94401.1|94429.6|94308.5|977
1651525200000|2022-05-02 21:00:00|94517.1|94317.1|94557.8|94357.8|94557.8|94357.8|94517.1|94317.1|6
1651525800000|2022-05-02 21:10:00|94702|94502|94691.2|94491.2|94702.8|94502.8|94606.4|94406.4|77
1651526100000|2022-05-02 21:15:00|94679.4|94479.4|94594.2|94394.2|94740|94540|94594.2|94394.2|170
1651526400000|2022-05-02 21:20:00|94601.1|94401.1|94596.7|94396.7|94617.1|94417.1|94551.6|94351.6|208
1651526700000|2022-05-02 21:25:00|94589.9|94389.9|94561.5|94361.5|94629.2|94429.2|94540.3|94340.3|226
1651527000000|2022-05-02 21:30:00|94559.9|94359.9|94594.9|94394.9|94646.5|94446.5|94515.2|94315.2|583
1651527300000|2022-05-02 21:35:00|94592|94392|94595.6|94395.6|94642.7|94442.7|94551.7|94351.7|408
1651527600000|2022-05-02 21:40:00|94594.9|94394.9|94603.3|94403.3|94621.1|94421.1|94543.5|94343.5|266
1651527900000|2022-05-02 21:45:00|94603|94403|94555.7|94355.7|94613.3|94413.3|94498.4|94298.4|580
1651528200000|2022-05-02 21:50:00|94598.3|94398.3|94569.4|94369.4|94608.7|94408.7|94491.7|94291.7|973
1651528500000|2022-05-02 21:55:00|94573.6|94373.6|94571.1|94371.1|94616.1|94416.1|94524.6|94324.6|568
1651528800000|2022-05-02 22:00:00|94570.7|94370.7|94570.3|94370.3|94627.2|94427.2|94546.8|94346.8|473
1651529100000|2022-05-02 22:05:00|94566.1|94366.1|94573.9|94373.9|94604.7|94404.7|94537.1|94337.1|262
1651529400000|2022-05-02 22:10:00|94579.5|94379.5|94473.9|94273.9|94584.5|94384.5|94466.9|94266.9|702
1651529700000|2022-05-02 22:15:00|94473.8|94273.8|94478.5|94278.5|94498.8|94298.8|94461.5|94261.5|700
1651530000000|2022-05-02 22:20:00|94479.6|94279.6|94478.9|94278.9|94554.7|94354.7|94463.1|94263.1|605
1651530300000|2022-05-02 22:25:00|94479.8|94279.8|94470.4|94270.4|94554.5|94354.5|94451.5|94251.5|631
1651530600000|2022-05-02 22:30:00|94470.3|94270.3|94470.6|94270.6|94531.7|94331.7|94439.3|94239.3|624
1651530900000|2022-05-02 22:35:00|94468.9|94268.9|94477.1|94277.1|94491.3|94291.3|94451.5|94251.5|697
1651531200000|2022-05-02 22:40:00|94477|94277|94474.4|94274.4|94499.7|94299.7|94450.1|94250.1|393
1651531500000|2022-05-02 22:45:00|94478.4|94278.4|94468.9|94268.9|94483.3|94283.3|94455.1|94255.1|303
1651531800000|2022-05-02 22:50:00|94471.9|94271.9|94458.4|94258.4|94482.6|94282.6|94450.3|94250.3|352
1651532100000|2022-05-02 22:55:00|94458.6|94258.6|94482.9|94282.9|94484.6|94284.6|94453.1|94253.1|344
1651532400000|2022-05-02 23:00:00|94484.7|94284.7|94483.6|94283.6|94494.5|94294.5|94467.7|94267.7|353
1651532700000|2022-05-02 23:05:00|94484.7|94284.7|94498.5|94298.5|94501.4|94301.4|94476.4|94276.4|328
1651533000000|2022-05-02 23:10:00|94498.6|94298.6|94509.6|94309.6|94518.8|94318.8|94482.5|94282.5|374
1651533300000|2022-05-02 23:15:00|94499.8|94299.8|94501.1|94301.1|94514|94314|94466.2|94288.7|291
1651533600000|2022-05-02 23:20:00|94501|94301|94499.6|94299.6|94507.2|94307.2|94481.3|94282.1|378
1651533900000|2022-05-02 23:25:00|94501.4|94301.4|94449.8|94399.8|94527.7|94410.2|94446.9|94287.6|464
1651534200000|2022-05-02 23:30:00|94448.9|94398.9|94443.1|94393.1|94490.3|94405.8|94435.5|94328|503
1651534500000|2022-05-02 23:35:00|94444|94394|94443.2|94393.2|94487.8|94400.3|94435.1|94356.4|295
1651534800000|2022-05-02 23:40:00|94443.7|94393.7|94457.4|94407.4|94497.5|94414.7|94441|94370.5|409
1651535100000|2022-05-02 23:45:00|94458.5|94408.5|94452.4|94402.4|94462.2|94412.2|94438.8|94388.8|261
1651535400000|2022-05-02 23:50:00|94449.4|94399.4|94453.7|94403.7|94462.3|94412.3|94445|94395|285
1651535700000|2022-05-02 23:55:00|94454.6|94404.6|94437.9|94387.9|94460.3|94410.3|94433.5|94383.5|427
1651536000000|2022-05-03 00:00:00|94439.2|94389.2|94353.8|94303.8|94445.6|94391.8|94341.2|94235|1201
1651536300000|2022-05-03 00:05:00|94361.8|94311.8|94332.1|94282.1|94409.6|94316.2|94297.8|94202.6|1033
1651536600000|2022-05-03 00:10:00|94333.6|94283.6|94348.3|94298.3|94387.9|94302.4|94324.3|94230.4|1186
1651536900000|2022-05-03 00:15:00|94347.3|94297.3|94360.7|94310.7|94392.4|94315.7|94338.5|94250.8|784
1651537200000|2022-05-03 00:20:00|94361|94311|94360.1|94310.1|94375.8|94325.8|94352.8|94302.8|705
1651537500000|2022-05-03 00:25:00|94357.2|94307.2|94357.4|94307.4|94373.9|94323.9|94352.5|94302.5|622
1651537800000|2022-05-03 00:30:00|94357.8|94307.8|94323.5|94273.5|94375.7|94313|94311.7|94220.6|922
1651538100000|2022-05-03 00:35:00|94323.4|94273.4|94295|94245|94358.9|94279.8|94285.6|94186.1|1004
1651538400000|2022-05-03 00:40:00|94294.9|94244.9|94288.5|94238.5|94340.3|94255.4|94276.6|94182.6|1125
1651538700000|2022-05-03 00:45:00|94289.6|94239.6|94291|94160.6|94345.9|94239.7|94246.9|94141.2|1777
1651539000000|2022-05-03 00:50:00|94291.8|94158.2|94282.9|94153.5|94315.6|94215.8|94232.2|94119.6|1150
1651539300000|2022-05-03 00:55:00|94283.1|94150.8|94268.2|94135.1|94295.9|94198.5|94218.6|94105.2|923
1651539600000|2022-05-03 01:00:00|94273.7|94131.6|94215.7|94165.7|94292.7|94190.1|94210.2|94105.2|1320
1651539900000|2022-05-03 01:05:00|94216.5|94166.5|94269.9|94219.9|94331|94227.5|94211.7|94110.9|1498
1651540200000|2022-05-03 01:10:00|94271.9|94221.9|94275|94225|94341.5|94233.5|94250.8|94147.7|1073
1651540500000|2022-05-03 01:15:00|94274.8|94224.8|94276.4|94226.4|94354.5|94238.4|94260.2|94170.3|905
1651540800000|2022-05-03 01:20:00|94276.7|94226.7|94281.3|94231.3|94343.2|94241.8|94271.1|94180.6|657
1651541100000|2022-05-03 01:25:00|94281.4|94231.4|94290.3|94240.3|94329.8|94250.2|94273.8|94201.9|676
1651541400000|2022-05-03 01:30:00|94290.6|94240.6|94295.2|94245.2|94339.5|94252.5|94270.9|94194.7|954
1651541700000|2022-05-03 01:35:00|94296|94246|94290.9|94240.9|94347.9|94259.9|94285.2|94201.8|920
1651542000000|2022-05-03 01:40:00|94290.8|94240.8|94305|94255|94354.9|94266.2|94285|94193.5|736
1651542300000|2022-05-03 01:45:00|94306.5|94256.5|94291.3|94241.3|94365.6|94264.9|94285.9|94206.8|716
1651542600000|2022-05-03 01:50:00|94291.5|94241.5|94277.4|94227.4|94349.2|94242.2|94254.5|94143.5|1010
1651542900000|2022-05-03 01:55:00|94278.8|94228.8|94252.4|94202.4|94323.9|94229.2|94237.3|94144.2|903
1651543200000|2022-05-03 02:00:00|94250.9|94200.9|94265.7|94215.7|94322|94223.7|94242.4|94155.1|990
1651543500000|2022-05-03 02:05:00|94265|94215|94262|94212|94311.6|94226|94250.1|94154.7|874
1651543800000|2022-05-03 02:10:00|94264.9|94214.9|94215.3|94165.3|94287.5|94214.9|94194.1|94144.1|1429
1651544100000|2022-05-03 02:15:00|94215.6|94165.6|94179.5|94129.5|94240.5|94172.2|94156.3|94106.3|1434
1651544400000|2022-05-03 02:20:00|94178.3|94128.3|94180.7|94130.7|94185.2|94135.2|94168.3|94118.3|824
1651544700000|2022-05-03 02:25:00|94181.3|94131.3|94186.3|94136.3|94197|94147|94168.5|94118.5|535
1651545000000|2022-05-03 02:30:00|94188.7|94138.7|94189.1|94139.1|94216.4|94166.4|94176.1|94126.1|746
1651545300000|2022-05-03 02:35:00|94187.2|94137.2|94164|94114|94189|94139|94106.3|94056.3|672
1651545600000|2022-05-03 02:40:00|94163.4|94113.4|94200.5|94150.5|94205.7|94155.7|94159.7|94109.7|809
1651545900000|2022-05-03 02:45:00|94201|94151|94206.2|94156.2|94219.5|94169.5|94179.3|94129.3|918
1651546200000|2022-05-03 02:50:00|94207|94157|94253.9|94203.9|94256.7|94206.7|94204.1|94154.1|942
1651546500000|2022-05-03 02:55:00|94253.3|94203.3|94220.2|94170.2|94267.3|94217.3|94213.2|94163.2|915
1651546800000|2022-05-03 03:00:00|94219.7|94169.7|94267.2|94217.2|94285.4|94235.4|94217.3|94167.3|1221
1651547100000|2022-05-03 03:05:00|94269.4|94219.4|94248.8|94198.8|94292.2|94242.2|94241.8|94191.8|1076
1651547400000|2022-05-03 03:10:00|94248.6|94198.6|94245.6|94195.6|94259.1|94209.1|94234.2|94184.2|944
1651547700000|2022-05-03 03:15:00|94245.5|94195.5|94214.6|94164.6|94246|94196|94203.4|94153.4|817
1651548000000|2022-05-03 03:20:00|94215.4|94165.4|94210.3|94160.3|94222|94172|94195.9|94145.9|1011
1651548300000|2022-05-03 03:25:00|94211.2|94161.2|94199.4|94149.4|94215.2|94165.2|94191.7|94141.7|1203
1651548600000|2022-05-03 03:30:00|94199.5|94149.5|94222.5|94172.5|94226.1|94176.1|94193.2|94143.2|1054
1651548900000|2022-05-03 03:35:00|94221.9|94171.9|94224.1|94174.1|94233.9|94198|94215.3|94165.3|794
1651549200000|2022-05-03 03:40:00|94225|94175|94222.9|94172.9|94232.6|94182.6|94207.8|94157.8|1155
1651549500000|2022-05-03 03:45:00|94219.1|94169.1|94201.4|94151.4|94223.4|94173.4|94197.3|94147.3|755
1651549800000|2022-05-03 03:50:00|94209.4|94159.4|94232.7|94182.7|94241.7|94191.7|94190.6|94140.6|809
1651550100000|2022-05-03 03:55:00|94233.5|94183.5|94248.3|94198.3|94259|94209|94228.2|94178.2|1170
1651550400000|2022-05-03 04:00:00|94247.2|94197.2|94274.6|94224.6|94277.5|94227.5|94240.3|94190.3|933
1651550700000|2022-05-03 04:05:00|94274.8|94224.8|94255.1|94205.1|94282.4|94232.4|94250.6|94200.6|591
1651551000000|2022-05-03 04:10:00|94255.5|94205.5|94262.3|94212.3|94263.1|94213.1|94244.1|94194.1|412
1651551300000|2022-05-03 04:15:00|94262.7|94212.7|94260.6|94210.6|94266.6|94216.6|94254.2|94204.2|443
1651551600000|2022-05-03 04:20:00|94261.5|94211.5|94268.8|94218.8|94277.7|94227.7|94254.8|94204.8|749
1651551900000|2022-05-03 04:25:00|94269|94219|94227|94177|94279.1|94229.1|94210.1|94133.7|812
1651552200000|2022-05-03 04:30:00|94227.1|94177.1|94056.6|94006.6|94243.5|94185.2|94025|93951.9|1634
1651552500000|2022-05-03 04:35:00|94054.7|94004.7|94125.4|94075.4|94167.9|94104.4|94038.3|93962.9|1312
1651552800000|2022-05-03 04:40:00|94124.9|94074.9|94184.4|94134.4|94199.3|94139.4|94120|94047.3|1133
1651553100000|2022-05-03 04:45:00|94183.8|94133.8|94201.2|94151.2|94226.6|94163.2|94183.5|94091.4|1175
1651553400000|2022-05-03 04:50:00|94201.7|94151.7|94239.6|94189.6|94247.2|94191.3|94188.9|94111.5|885
1651553700000|2022-05-03 04:55:00|94237.8|94187.8|94316.2|94266.2|94316.2|94266.2|94237.8|94187.8|948
1651554000000|2022-05-03 05:00:00|94315.9|94265.9|94295.7|94245.7|94333.4|94283.4|94289.6|94239.6|1370
1651554300000|2022-05-03 05:05:00|94296.7|94246.7|94312.9|94262.9|94320.5|94270.5|94295.2|94245.2|1036
1651554600000|2022-05-03 05:10:00|94313|94263|94276.4|94226.4|94316.5|94266.5|94268|94218|1120
1651554900000|2022-05-03 05:15:00|94276.3|94226.3|94173|94123|94277.7|94230.4|94159.5|94109.5|1672
1651555200000|2022-05-03 05:20:00|94173.7|94123.7|94167.3|94117.3|94192.8|94142.8|94160|94110|1027
1651555500000|2022-05-03 05:25:00|94167.2|94117.2|94170.3|94120.3|94172|94122|94149|94099|1084
1651555800000|2022-05-03 05:30:00|94171.3|94121.3|94196.5|94146.5|94204.3|94154.3|94169.3|94119.3|1204
1651556100000|2022-05-03 05:35:00|94196.3|94146.3|94190.4|94140.4|94201.7|94151.7|94185.8|94135.8|890
1651556400000|2022-05-03 05:40:00|94186.5|94136.5|94270.3|94220.3|94274.4|94224.4|94185.9|94135.9|1081
1651556700000|2022-05-03 05:45:00|94269.9|94219.9|94317.1|94267.1|94338.6|94288.6|94260.3|94210.3|1280
1651557000000|2022-05-03 05:50:00|94316.9|94266.9|94257.1|94207.1|94316.9|94266.9|94237|94187|1500
1651557300000|2022-05-03 05:55:00|94257.6|94207.6|94272.2|94222.2|94335.5|94285.5|94244.8|94194.8|1272
1651557600000|2022-05-03 06:00:00|94271.5|94221.5|94283.2|94258.2|94334.2|94284.2|94254.1|94204.1|1619
1651557900000|2022-05-03 06:05:00|94296.4|94246.4|94271.8|94221.8|94303.3|94261.3|94245.4|94205.7|1143
1651558200000|2022-05-03 06:10:00|94270.9|94220.9|94343.4|94293.4|94363|94313|94251.9|94212.7|1421
1651558500000|2022-05-03 06:15:00|94343.5|94293.5|94381.6|94331.6|94401.1|94351.1|94322|94284.9|1439
1651558800000|2022-05-03 06:20:00|94382.1|94332.1|94404|94379|94425.6|94382.9|94369|94328|1290
1651559100000|2022-05-03 06:25:00|94402.4|94377.4|94357.5|94307.5|94439.9|94397.3|94343.9|94303.3|1407
1651559400000|2022-05-03 06:30:00|94356.3|94306.3|94289.3|94239.3|94374.3|94330.5|94280.4|94239|1379
1651559700000|2022-05-03 06:35:00|94276.2|94251.2|94280.9|94230.9|94338|94297.7|94270.1|94225.2|1504
1651560000000|2022-05-03 06:40:00|94280.8|94230.8|94320.8|94270.8|94347.9|94308|94217.4|94167.4|1569
1651560300000|2022-05-03 06:45:00|94318.5|94268.5|94332.9|94282.9|94334.2|94296|94298.3|94256.8|1473
1651560600000|2022-05-03 06:50:00|94332.3|94282.3|94330.5|94280.5|94335.6|94291.1|94272.2|94234.5|1684
1651560900000|2022-05-03 06:55:00|94330.1|94280.1|94332.7|94282.7|94420.3|94378.5|94325.4|94277.6|1920
1651561200000|2022-05-03 07:00:00|94330.6|94280.6|94395.5|94370.5|94432|94398.6|94283|94239.1|1919
1651561500000|2022-05-03 07:05:00|94396.5|94371.5|94264.8|94214.8|94421.8|94389.3|94249.3|94212.5|1674
1651561800000|2022-05-03 07:10:00|94264.2|94214.2|94200.4|94150.4|94297|94257|94179.1|94143.3|1678
1651562100000|2022-05-03 07:15:00|94201.4|94151.4|94127.9|94077.9|94232.4|94196.2|94111.9|94073.8|1654
1651562400000|2022-05-03 07:20:00|94113.1|94088.1|94039.6|94014.6|94148.7|94114.7|94026.6|93989.2|1545
1651562700000|2022-05-03 07:25:00|94041|94016|94024|93999|94125.9|94085.9|94014.3|93976|1849
1651563000000|2022-05-03 07:30:00|94022.2|93997.2|93958.5|93908.5|94090.5|94051.6|93946|93907.4|1747
1651563300000|2022-05-03 07:35:00|93961.1|93911.1|94078.9|94028.9|94087.8|94044.6|93912.1|93875.3|1748
1651563600000|2022-05-03 07:40:00|94079.1|94029.1|94192.5|94167.5|94200.6|94170.2|94048.6|94009.9|1636
1651563900000|2022-05-03 07:45:00|94192.7|94167.7|94263.1|94213.1|94275.4|94239.5|94190.2|94154|1721
1651564200000|2022-05-03 07:50:00|94262.3|94212.3|94264.7|94214.7|94332.3|94293.3|94221.9|94184.8|1643
1651564500000|2022-05-03 07:55:00|94264.6|94214.6|94211.3|94186.3|94321.3|94271.3|94202.4|94165.9|1721
1651564800000|2022-05-03 08:00:00|94213.2|94188.2|94105.9|94080.9|94213.2|94188.2|94097.9|94060.3|1397
1651565100000|2022-05-03 08:05:00|94106.7|94081.7|94153.7|94103.7|94159.5|94120.6|94071.1|94035.2|1474
1651565400000|2022-05-03 08:10:00|94153.5|94103.5|94154.3|94129.3|94195.5|94156.4|94130.3|94091.5|1506
1651565700000|2022-05-03 08:15:00|94154.1|94129.1|94153.5|94128.5|94233.7|94195.6|94144.3|94106.3|1534
1651566000000|2022-05-03 08:20:00|94153.8|94128.8|94230|94180|94234.4|94184.4|94135.2|94098.9|1464
1651566300000|2022-05-03 08:25:00|94229.2|94179.2|94284.3|94234.3|94342.6|94295.8|94205.2|94160.4|1608
1651566600000|2022-05-03 08:30:00|94285.3|94235.3|94379.2|94354.2|94394.8|94357.2|94258.9|94214.3|1463
1651566900000|2022-05-03 08:35:00|94378.7|94353.7|94387.8|94337.8|94397.8|94363.2|94340.1|94298.3|1478
1651567200000|2022-05-03 08:40:00|94389.8|94339.8|94442.1|94417.1|94470.5|94437.1|94375.4|94334.1|1577
1651567500000|2022-05-03 08:45:00|94442|94417|94451.7|94426.7|94505.8|94468.7|94422.5|94372.5|1560
1651567800000|2022-05-03 08:50:00|94450.3|94425.3|94431.8|94406.8|94480.6|94444.6|94415.1|94368.3|1225
1651568100000|2022-05-03 08:55:00|94432.9|94407.9|94478.7|94428.7|94532.1|94484.8|94414.7|94377.9|1666
1651568400000|2022-05-03 09:00:00|94480.1|94430.1|94551.8|94526.8|94593.5|94554.6|94459.9|94418.1|1632
1651568700000|2022-05-03 09:05:00|94551.1|94526.1|94575.8|94550.8|94654.7|94614.9|94551|94518.9|1600
1651569000000|2022-05-03 09:10:00|94576.2|94551.2|94691.1|94666.1|94711.2|94673.9|94528.4|94487.5|1843
1651569300000|2022-05-03 09:15:00|94691.8|94666.8|94660.6|94635.6|94705.4|94670.8|94619.8|94583.6|1473
1651569600000|2022-05-03 09:20:00|94660.5|94635.5|94654|94629|94680|94646.3|94647.5|94610.7|1587
1651569900000|2022-05-03 09:25:00|94653.5|94628.5|94600.6|94550.6|94665|94633.8|94581.2|94543.2|1601
1651570200000|2022-05-03 09:30:00|94599.6|94549.6|94525.2|94500.2|94615.4|94567.4|94511.4|94474.8|1713
1651570500000|2022-05-03 09:35:00|94524.5|94499.5|94511.8|94486.8|94552.3|94514.3|94504.5|94469.5|1248
1651570800000|2022-05-03 09:40:00|94512|94487|94494.5|94469.5|94513.6|94487.9|94467.9|94439.7|1155
1651571100000|2022-05-03 09:45:00|94494.8|94469.8|94476.1|94426.1|94506|94473.8|94450.1|94413.6|1117
1651571400000|2022-05-03 09:50:00|94476|94426|94444.9|94394.9|94496.8|94450.7|94426.3|94376.3|1401
1651571700000|2022-05-03 09:55:00|94444.6|94394.6|94438.5|94413.5|94456.5|94418.8|94393.9|94357.9|1282
1651572000000|2022-05-03 10:00:00|94438.4|94413.4|94445.4|94420.4|94523.5|94490.2|94415.6|94375.8|1503
1651572300000|2022-05-03 10:05:00|94445.1|94420.1|94460.3|94435.3|94522|94484.5|94444.9|94407.8|1610
1651572600000|2022-05-03 10:10:00|94460.1|94435.1|94419.3|94394.3|94493.4|94453.6|94418.8|94384.8|1512
1651572900000|2022-05-03 10:15:00|94419|94394|94355.9|94330.9|94437.2|94398.1|94343.6|94306|1318
1651573200000|2022-05-03 10:20:00|94355.8|94330.8|94341.5|94316.5|94396.9|94363.9|94324.3|94295.3|1353
1651573500000|2022-05-03 10:25:00|94341.6|94316.6|94432.3|94407.3|94455.6|94414.7|94341.6|94316.6|1535
1651573800000|2022-05-03 10:30:00|94433.6|94408.6|94492.1|94467.1|94509.4|94483.4|94433.6|94408.6|1364
1651574100000|2022-05-03 10:35:00|94492.2|94467.2|94510.5|94485.5|94572|94531.3|94481.8|94456.8|1384
1651574400000|2022-05-03 10:40:00|94510.9|94485.9|94486.1|94461.1|94535.3|94489.8|94455.8|94422.7|1372
1651574700000|2022-05-03 10:45:00|94486.4|94461.4|94567|94517|94580.3|94543.6|94471.6|94446.6|1307
1651575000000|2022-05-03 10:50:00|94567.1|94517.1|94512.9|94462.9|94611.3|94574.3|94501.1|94462.9|1465
1651575300000|2022-05-03 10:55:00|94514.1|94464.1|94501.8|94476.8|94547.4|94522.4|94497.9|94462.7|1614
1651575600000|2022-05-03 11:00:00|94501.3|94476.3|94537.6|94512.6|94572.5|94536.9|94482.9|94457.9|1302
1651575900000|2022-05-03 11:05:00|94535.4|94510.4|94542.4|94517.4|94580.3|94545.3|94525.3|94500.3|1389
1651576200000|2022-05-03 11:10:00|94542.7|94517.7|94520.6|94495.6|94590.9|94552.4|94516.4|94484.4|1363
1651576500000|2022-05-03 11:15:00|94520.7|94495.7|94522.1|94497.1|94562.7|94534.1|94501.1|94474.1|1211
1651576800000|2022-05-03 11:20:00|94521.7|94496.7|94497.4|94472.4|94552|94521.5|94494.4|94463.9|1014
1651577100000|2022-05-03 11:25:00|94497|94472|94376.5|94351.5|94515.2|94480.4|94373.9|94336.4|1428
1651577400000|2022-05-03 11:30:00|94377.8|94352.8|94261|94236|94379|94353.5|94249.2|94213.3|1637
1651577700000|2022-05-03 11:35:00|94262.5|94237.5|94255.7|94230.7|94282.9|94257.8|94218.9|94192.7|1456
1651578000000|2022-05-03 11:40:00|94254.2|94229.2|94189.3|94164.3|94305.5|94278.7|94185.8|94148.4|1340
1651578300000|2022-05-03 11:45:00|94189.5|94164.5|94194.2|94144.2|94225.6|94186.6|94176.1|94140.2|1219
1651578600000|2022-05-03 11:50:00|94181.7|94156.7|94014|93989|94195.2|94158.1|94013.5|93975.2|1529
1651578900000|2022-05-03 11:55:00|94024.1|93974.1|94029|94004|94142.3|94105.4|93916.2|93876.3|1988
1651579200000|2022-05-03 12:00:00|94028.4|94003.4|93941|93916|94043.5|94009|93896.5|93870.4|1777
1651579500000|2022-05-03 12:05:00|93940.7|93915.7|93951.1|93901.1|94019.8|93980.5|93936|93896.7|1753
1651579800000|2022-05-03 12:10:00|93950.9|93900.9|93890.5|93865.5|93973.1|93931.5|93836.1|93798.1|1677
1651580100000|2022-05-03 12:15:00|93888|93863|93942.2|93892.2|93979.7|93944.7|93847.2|93815|1448
1651580400000|2022-05-03 12:20:00|93943.2|93893.2|93921.6|93871.6|93990.5|93945.1|93907.2|93871|1712
1651580700000|2022-05-03 12:25:00|93921.4|93871.4|93887.4|93837.4|93925.1|93883.6|93864.7|93829.2|1717
1651581000000|2022-05-03 12:30:00|93886.6|93836.6|93890.1|93865.1|93956.4|93915.5|93845.5|93820.5|1816
1651581300000|2022-05-03 12:35:00|93889.4|93864.4|93843.4|93793.4|93905.8|93865|93805.4|93767.9|1844
1651581600000|2022-05-03 12:40:00|93843|93793|93922|93872|93980.3|93946|93842.4|93792.7|1724
1651581900000|2022-05-03 12:45:00|93922.2|93872.2|93929|93904|93976.8|93926.8|93907.8|93869.7|1477
1651582200000|2022-05-03 12:50:00|93929.3|93904.3|93917.8|93867.8|93940.6|93904.7|93878.9|93835.2|1553
1651582500000|2022-05-03 12:55:00|93917.6|93867.6|93940.6|93915.6|93995.6|93964.9|93865|93826.4|1533
1651582800000|2022-05-03 13:00:00|93941.6|93916.6|93985|93935|94012|93972.4|93936.7|93886.7|1619
1651583100000|2022-05-03 13:05:00|93985.4|93935.4|93973.6|93948.6|94015.6|93979.1|93969.1|93931.5|1616
1651583400000|2022-05-03 13:10:00|93972.6|93947.6|94083.9|94033.9|94093.3|94053.9|93972.6|93937.1|1646
1651583700000|2022-05-03 13:15:00|94086.5|94036.5|94147.3|94122.3|94182.4|94143.6|94070.1|94031.5|1683
1651584000000|2022-05-03 13:20:00|94146.6|94121.6|94075.4|94025.4|94164.3|94121.6|94057.7|94014.6|1448
1651584300000|2022-05-03 13:25:00|94075.2|94025.2|94065.4|94015.4|94080.6|94034.5|94032.6|93986.2|1216
1651584600000|2022-05-03 13:30:00|94065.2|94015.2|93903|93853|94108.7|94058.7|93881.7|93831.7|1185
1651584900000|2022-05-03 13:35:00|93903.9|93853.9|93937.9|93912.9|94016.1|93980.4|93903.5|93853.5|1202
1651585200000|2022-05-03 13:40:00|93938.4|93913.4|93946.2|93921.2|93969.2|93929.3|93897.9|93859.9|1548
1651585500000|2022-05-03 13:45:00|93948.1|93923.1|94033|94008|94106|94066.2|93946|93921|1835
1651585800000|2022-05-03 13:50:00|94032.6|94007.6|93996.1|93971.1|94043.3|94011.6|93995.3|93959.5|1786
1651586100000|2022-05-03 13:55:00|93996.5|93971.5|93926.3|93876.3|94006.2|93972.1|93904.9|93864.5|1654
1651586400000|2022-05-03 14:00:00|93924.9|93874.9|94009.6|93959.6|94019.2|93982.1|93881.6|93849.1|1757
1651586700000|2022-05-03 14:05:00|94010.4|93960.4|94035|94010|94039.3|94014.3|93988.7|93960.4|1741
1651587000000|2022-05-03 14:10:00|94034.8|94009.8|93979.5|93954.5|94087|94049.8|93974.9|93939.4|1786
1651587300000|2022-05-03 14:15:00|93980.8|93955.8|93987.1|93937.1|94021.6|93990.8|93972.5|93933.3|1842
1651587600000|2022-05-03 14:20:00|93986.2|93936.2|93925.5|93900.5|93988.3|93940.7|93897.1|93860.6|1694
1651587900000|2022-05-03 14:25:00|93925.3|93900.3|93779.9|93754.9|93932.6|93900.3|93769.6|93732.8|1454
1651588200000|2022-05-03 14:30:00|93779.8|93754.8|93757.6|93707.6|93797.2|93760.1|93683.1|93647.6|1755
1651588500000|2022-05-03 14:35:00|93757.7|93707.7|93819|93794|93835.3|93799.6|93708.8|93671.4|1637
1651588800000|2022-05-03 14:40:00|93817.3|93792.3|93910.4|93860.4|93914.8|93877.5|93814.6|93779|1543
1651589100000|2022-05-03 14:45:00|93910.5|93860.5|93964.9|93914.9|93987.6|93948.7|93846.6|93810.1|1639
1651589400000|2022-05-03 14:50:00|93965|93915|93952.8|93927.8|94036.7|93997.3|93947|93909.1|1640
1651589700000|2022-05-03 14:55:00|93954.8|93929.8|93953|93928|94007.3|93965.8|93921.5|93880.1|1863
1651590000000|2022-05-03 15:00:00|93953.9|93928.9|93954.7|93904.7|94004.5|93965.6|93909|93864.4|1762
1651590300000|2022-05-03 15:05:00|93955|93905|93824.8|93774.8|93966.1|93925.8|93808.5|93770.3|1374
1651590600000|2022-05-03 15:10:00|93824.2|93774.2|93883.7|93833.7|93918.4|93879.3|93798.6|93748.6|1643
1651590900000|2022-05-03 15:15:00|93875.7|93825.7|93911.5|93861.5|93948.4|93910.5|93841.7|93801.7|1573
1651591200000|2022-05-03 15:20:00|93911.2|93861.2|93870.2|93820.2|93919.2|93877.9|93840.1|93798.9|1308
1651591500000|2022-05-03 15:25:00|93868.3|93818.3|93909.7|93859.7|93937.8|93888.1|93868.3|93818.3|1442
1651591800000|2022-05-03 15:30:00|93909.9|93859.9|93929.2|93879.2|93949.5|93905.8|93905.8|93855.8|1452
1651592100000|2022-05-03 15:35:00|93931.9|93881.9|93927.2|93877.2|93945.7|93906.7|93907.2|93862.6|1308
1651592400000|2022-05-03 15:40:00|93927.3|93877.3|93951.8|93901.8|93975.4|93933.5|93915.9|93876.1|1221
1651592700000|2022-05-03 15:45:00|93951.2|93901.2|93917|93892|93960.1|93917.2|93911.5|93873.7|1005
1651593000000|2022-05-03 15:50:00|93916.2|93891.2|93965.4|93915.4|93972.4|93930.9|93913.3|93878.1|1013
1651593300000|2022-05-03 15:55:00|93966|93916|93849.3|93799.3|93972.6|93934.9|93848.8|93798.8|1176
1651593600000|2022-05-03 16:00:00|93849.8|93799.8|93872.6|93822.6|93893.1|93850.2|93848.4|93798.4|1270
1651593900000|2022-05-03 16:05:00|93860|93835|94010.5|93960.5|94014.6|93978.8|93858.9|93823.1|1430
1651594200000|2022-05-03 16:10:00|94011.3|93961.3|94060.5|94010.5|94065.5|94025|94008.6|93960.5|1534
1651594500000|2022-05-03 16:15:00|94060|94010|94019.7|93969.7|94076.8|94034.5|94017.2|93967.2|1552
1651594800000|2022-05-03 16:20:00|94019.5|93969.5|93967.5|93942.5|94024|93988.2|93943.8|93904.3|1300
1651595100000|2022-05-03 16:25:00|93967.3|93942.3|94086.9|94036.9|94093.1|94043.1|93962.7|93926.3|1447
1651595400000|2022-05-03 16:30:00|94088.1|94038.1|94037.1|93987.1|94112.1|94071.7|94017.3|93977.3|1450
1651595700000|2022-05-03 16:35:00|94036.4|93986.4|94079|94029|94079|94029|94004.2|93954.4|1336
1651596000000|2022-05-03 16:40:00|94078.9|94028.9|94004.1|93954.1|94084.3|94037.4|93999.1|93952.5|1267
1651596300000|2022-05-03 16:45:00|94004|93954|94010.2|93985.2|94035.9|93993.6|93991.2|93949.4|1710
1651596600000|2022-05-03 16:50:00|94012.8|93987.8|94035.6|93985.6|94047.9|93997.9|94007.6|93969.5|1580
1651596900000|2022-05-03 16:55:00|94034.7|93984.7|94038.2|93988.2|94041.5|93994.9|93990.6|93950.5|1262
1651597200000|2022-05-03 17:00:00|94038|93988|94076.1|94026.1|94097.5|94047.5|94036.1|93986.1|1364
1651597500000|2022-05-03 17:05:00|94075.9|94025.9|93973.6|93948.6|94075.9|94033.8|93956.4|93907.3|1523
1651597800000|2022-05-03 17:10:00|93973.4|93948.4|93918.2|93893.2|93999.8|93958.6|93911|93861|1449
1651598100000|2022-05-03 17:15:00|93918.3|93893.3|93893.5|93868.5|93921.3|93894.6|93880.8|93836.5|1375
1651598400000|2022-05-03 17:20:00|93893.2|93868.2|93897.2|93872.2|93917.4|93878.9|93852.8|93816.9|1199
1651598700000|2022-05-03 17:25:00|93897.9|93872.9|93970|93920|93994|93954.9|93897.8|93864.2|1184
1651599000000|2022-05-03 17:30:00|93969.9|93919.9|93966.2|93941.2|94013.3|93975.2|93957.2|93912.3|1087
1651599300000|2022-05-03 17:35:00|93966.4|93941.4|93985.2|93935.2|93996.1|93957.3|93952.8|93915.4|1048
1651599600000|2022-05-03 17:40:00|93985.1|93935.1|93945.6|93895.6|94000.8|93957.8|93930.9|93892.8|1043
1651599900000|2022-05-03 17:45:00|93943.9|93893.9|93947.8|93922.8|93964.3|93926|93926.3|93889.2|949
1651600200000|2022-05-03 17:50:00|93947.9|93922.9|94008.7|93958.7|94010.5|93960.5|93946.8|93908.3|1022
1651600500000|2022-05-03 17:55:00|94007.9|93957.9|93999.7|93949.7|94013.1|93973.3|93978|93930.1|1294
1651600800000|2022-05-03 18:00:00|93998.8|93948.8|94080.8|94030.8|94092|94042|93984.7|93946|1453
1651601100000|2022-05-03 18:05:00|94080.9|94030.9|94060.3|94010.3|94096.5|94046.5|94052.8|94002.8|953
1651601400000|2022-05-03 18:10:00|94060.5|94010.5|94071.8|94021.8|94083.7|94033.7|94057.8|94007.8|1150
1651601700000|2022-05-03 18:15:00|94071.5|94021.5|94103.4|94053.4|94111.3|94061.3|94069.8|94019.8|1335
1651602000000|2022-05-03 18:20:00|94103.6|94053.6|94123.4|94073.4|94152.8|94102.8|94103.6|94053.6|1162
1651602300000|2022-05-03 18:25:00|94123.5|94073.5|94141.3|94091.3|94145.1|94098.1|94119|94071.3|1015
1651602600000|2022-05-03 18:30:00|94141.2|94091.2|94130.8|94080.8|94148.8|94106.2|94104.9|94062.4|1146
1651602900000|2022-05-03 18:35:00|94130.7|94080.7|94125.7|94075.7|94132.1|94082.1|94028.3|93989.5|1164
1651603200000|2022-05-03 18:40:00|94125.8|94075.8|94123.3|94073.3|94165.6|94115.6|94096.2|94046.2|1329
1651603500000|2022-05-03 18:45:00|94123.1|94073.1|94081.6|94031.6|94139.8|94089.8|94078.6|94028.6|1404
1651603800000|2022-05-03 18:50:00|94081.8|94031.8|94016.9|93966.9|94093.8|94043.8|94012.3|93962.3|1415
1651604100000|2022-05-03 18:55:00|94017|93967|93937.4|93887.4|94036.3|93986.3|93909.8|93859.8|1499
1651604400000|2022-05-03 19:00:00|93937.5|93887.5|93950.9|93900.9|93952.7|93902.7|93920.2|93870.2|1414
1651604700000|2022-05-03 19:05:00|93951.1|93901.1|93927.8|93877.8|93964.1|93914.1|93908.7|93868.4|1196
1651605000000|2022-05-03 19:10:00|93927.9|93877.9|93896.4|93846.4|93946.4|93896.4|93890.2|93841.2|1204
1651605300000|2022-05-03 19:15:00|93896.9|93846.9|93912.3|93862.3|93922.2|93872.2|93893.2|93843.2|1076
1651605600000|2022-05-03 19:20:00|93911.6|93861.6|93954.5|93904.5|93957.5|93907.5|93888.3|93848.1|1223
1651605900000|2022-05-03 19:25:00|93954.4|93904.4|94017.9|93967.9|94022.8|93972.8|93953|93903|1344
1651606200000|2022-05-03 19:30:00|94017|93967|94016|93966|94043.7|93993.7|94015|93965|1118
1651606500000|2022-05-03 19:35:00|94015.9|93965.9|94019.4|93994.4|94029.5|93995.9|94006|93956|895
1651606800000|2022-05-03 19:40:00|94019.6|93994.6|94016.4|93966.4|94039.6|93998.5|93991.9|93952.7|1155
1651607100000|2022-05-03 19:45:00|94015.7|93965.7|94025.1|93975.1|94027.7|93988.7|94001.1|93958.6|930
1651607400000|2022-05-03 19:50:00|94024.9|93974.9|93985.5|93935.5|94032.1|93989.5|93979.4|93929.4|1157
1651607700000|2022-05-03 19:55:00|93986.1|93936.1|93979.8|93954.8|94016.4|93966.4|93979.8|93930.7|1127
1651608000000|2022-05-03 20:00:00|93978.8|93953.8|94013.4|93988.4|94029.5|93989.4|93978.8|93932.5|1028
1651608300000|2022-05-03 20:05:00|94013.3|93988.3|93984.2|93934.2|94026.6|93988.4|93957.5|93907.5|589
1651608600000|2022-05-03 20:10:00|93984|93934|93981.5|93931.5|93985.7|93938.5|93961.1|93917.7|524
1651608900000|2022-05-03 20:15:00|93983.6|93933.6|93989.8|93939.8|94000.5|93951.9|93975.9|93927.7|436
1651609200000|2022-05-03 20:20:00|93989.5|93939.5|93997|93947|94001.6|93954.8|93973.6|93934.5|511
1651609500000|2022-05-03 20:25:00|93993.8|93943.8|93998.9|93948.9|94005.1|93967.9|93980.3|93939.8|315
1651609800000|2022-05-03 20:30:00|93998|93948|93983.7|93933.7|94035.4|93958.8|93959.5|93870.2|424
1651610100000|2022-05-03 20:35:00|93984.8|93934.8|93992.4|93942.4|94051.4|93961.6|93981.1|93912.9|522
1651610400000|2022-05-03 20:40:00|93993|93943|93996.7|93946.7|94001.3|93951.3|93992.6|93942.6|349
1651610700000|2022-05-03 20:45:00|93997.2|93947.2|93981.8|93931.8|93997.2|93949.4|93974.4|93924.8|432
1651611000000|2022-05-03 20:50:00|93982.1|93932.1|93975|93925|93998.8|93948.8|93971.9|93921.9|395
1651611300000|2022-05-03 20:55:00|93975.3|93925.3|94078.2|93884.3|94109.6|93979.7|93972.7|93868.1|1293
1651611600000|2022-05-03 21:00:00|94098.2|93898.2|94114|93914|94117.3|93917.3|94082.8|93882.8|16
1651613700000|2022-05-03 21:35:00|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|94178.1|93978.1|1
1651614000000|2022-05-03 21:40:00|94177.7|93977.7|94178.1|93978.1|94178.1|93978.1|94177.7|93977.7|2
1651614600000|2022-05-03 21:50:00|94167.7|93967.7|94167.7|93967.7|94167.7|93967.7|94167.7|93967.7|1
1651614900000|2022-05-03 21:55:00|94180.3|93980.3|94104.3|93904.3|94203.5|94003.5|94089|93889|35
1651615200000|2022-05-03 22:00:00|94089.7|93889.7|94061.7|93861.7|94126.3|93926.3|94038.7|93855.5|463
1651615500000|2022-05-03 22:05:00|94061.2|93861.2|94061.8|93861.8|94081.6|93896.2|94017.6|93838.5|464
1651615800000|2022-05-03 22:10:00|94049.9|93876.9|94019.7|93835.7|94066.3|93896.6|93946.6|93817.8|595
1651616100000|2022-05-03 22:15:00|94024.4|93832.2|94032.9|93857.8|94048.7|93864.4|93983.4|93815|499
1651616400000|2022-05-03 22:20:00|94037.2|93854.4|94019.8|93847.9|94050.4|93871.8|93998.3|93825.7|427
1651616700000|2022-05-03 22:25:00|94013.4|93850.2|94045.9|93845.9|94069.9|93869.9|93989.3|93822.6|752
1651617000000|2022-05-03 22:30:00|94046.1|93846.1|94088.6|93888.6|94088.6|93891.3|94033.1|93833.1|694
1651617300000|2022-05-03 22:35:00|94088.7|93888.7|94075|93875|94090.7|93902.2|94039.9|93858.7|485
1651617600000|2022-05-03 22:40:00|94076|93876|94030.5|93868.4|94085.6|93907.3|94017.3|93845.8|399
1651617900000|2022-05-03 22:45:00|94033.5|93867.3|94047.1|93887.4|94070.8|93909.7|93959.7|93852|374
1651618200000|2022-05-03 22:50:00|94043.5|93888.7|94024.1|93867|94060.7|93914.2|93964.2|93853.1|321
1651618500000|2022-05-03 22:55:00|94035.6|93864.6|94051.4|93854.5|94058.6|93879.1|94002|93846.6|293
1651618800000|2022-05-03 23:00:00|94046|93858.6|94046|93903.6|94076|93943.5|93992.1|93829.6|760
1651619100000|2022-05-03 23:05:00|94046.4|93903.4|94047|93909.4|94075.9|93956.6|94001|93877.8|678
1651619400000|2022-05-03 23:10:00|94046.8|93909.2|94061|93902.4|94094.2|93965.8|94002.7|93885.1|683
1651619700000|2022-05-03 23:15:00|94060.8|93902.1|94038|93904.9|94080.1|93964.4|93999.4|93871|1157
1651620000000|2022-05-03 23:20:00|94038.2|93904.1|94010.6|93960.6|94086.1|93967.1|94001.6|93886.1|735
1651620300000|2022-05-03 23:25:00|94011.4|93961.4|94027|93977|94029|93979|94011.4|93961.4|560
1651620600000|2022-05-03 23:30:00|94026.7|93976.7|94025.6|93975.6|94098.3|93983.7|94013.3|93910.7|810
1651620900000|2022-05-03 23:35:00|94025.8|93975.8|94024.3|93974.3|94078.4|93978.7|94017.4|93891.3|645
1651621200000|2022-05-03 23:40:00|94023.8|93973.8|94027.2|93977.2|94028.9|93978.9|94017.5|93967.5|554
1651621500000|2022-05-03 23:45:00|94024.3|93974.3|94000.8|93950.8|94030.9|93980.9|93986.9|93936.9|739
1651621800000|2022-05-03 23:50:00|94003.4|93953.4|94008|93958|94085.9|93959.1|93974.7|93872.4|1176
1651622100000|2022-05-03 23:55:00|94007.2|93957.2|94005.9|93875.2|94064.2|93963.6|93953.8|93846.6|962
1651622400000|2022-05-04 00:00:00|94031.5|93863.3|93932.7|93882.7|94039.6|93923.7|93906.6|93787.7|1650
1651622700000|2022-05-04 00:05:00|93933.4|93883.4|93940.4|93890.4|94007.1|93903.2|93910.9|93778.5|1438
1651623000000|2022-05-04 00:10:00|93977.6|93841.2|93943|93893|94012.6|93907.1|93923.4|93833.8|1321
1651623300000|2022-05-04 00:15:00|93943.3|93893.3|93944.6|93894.6|94012.1|93918.2|93929.4|93828.9|1487
1651623600000|2022-05-04 00:20:00|93944.7|93894.7|94004.2|93954.2|94069.2|93959.1|93924.8|93841|1606
1651623900000|2022-05-04 00:25:00|94047.9|93913.2|94081.1|93905.8|94120.3|93974.7|93997.4|93881.3|1997
1651624200000|2022-05-04 00:30:00|94082.2|93907.2|94041.9|93899.4|94107.8|93965.2|93991|93880.3|1184
1651624500000|2022-05-04 00:35:00|94042.7|93899.7|93984.4|93934.4|94054.9|93953.5|93980.1|93879.9|741
1651624800000|2022-05-04 00:40:00|93983.8|93933.8|94005.5|93955.5|94035.3|93972.3|93982.4|93894.7|761
1651625100000|2022-05-04 00:45:00|94005.3|93955.3|93993.8|93943.8|94037.6|93960.5|93988.2|93903.9|706
1651625400000|2022-05-04 00:50:00|94031.5|93903.7|93969.7|93919.7|94031.5|93948.1|93955.9|93876.4|716
1651625700000|2022-05-04 00:55:00|93969.8|93919.8|94019.5|93885.7|94048.3|93941.1|93946.1|93864|952
1651626000000|2022-05-04 01:00:00|93981.5|93931.5|93993.8|93943.8|94067.1|93963.8|93972.2|93864.5|1555
1651626300000|2022-05-04 01:05:00|93993.7|93943.7|94037.5|93987.5|94121.9|93993.5|93984.6|93866.7|1553
1651626600000|2022-05-04 01:10:00|94036.7|93986.7|94029.7|93979.7|94115.1|94003.9|94028.4|93917.8|1287
1651626900000|2022-05-04 01:15:00|94071|93940.5|94020.7|93970.7|94088.3|93982.8|93995.4|93880.8|1258
1651627200000|2022-05-04 01:20:00|94019.4|93969.4|94006.3|93956.3|94087.4|93981.5|94003.3|93903.7|999
1651627500000|2022-05-04 01:25:00|94004.9|93954.9|93977|93927|94055.6|93960.3|93972.8|93871.2|1005
1651627800000|2022-05-04 01:30:00|93977.2|93927.2|93960.3|93910.3|94045.5|93933.1|93942.2|93824.7|1652
1651628100000|2022-05-04 01:35:00|93998.2|93872|93958|93908|94033.9|93917.4|93936.9|93835.6|1573
1651628400000|2022-05-04 01:40:00|93957.5|93907.5|93850.6|93800.6|94000.3|93913.4|93841.2|93767|1222
1651628700000|2022-05-04 01:45:00|93850.7|93800.7|93858.9|93808.9|93896.9|93820.8|93810.8|93710.5|1394
1651629000000|2022-05-04 01:50:00|93858.8|93808.8|93848.5|93798.5|93895.6|93827.7|93846.4|93767.4|1123
1651629300000|2022-05-04 01:55:00|93848.2|93798.2|93849.6|93706.4|93886|93836|93800|93680.7|957
1651629600000|2022-05-04 02:00:00|93845.8|93710.3|93889.6|93751.6|93892.1|93794.5|93798.2|93692.7|1597
1651629900000|2022-05-04 02:05:00|93887.4|93753.4|93858.1|93808.1|93924.6|93810.7|93842.5|93733.2|1301
1651630200000|2022-05-04 02:10:00|93858.2|93808.2|93894.1|93844.1|93931.4|93844.1|93847.7|93725|1365
1651630500000|2022-05-04 02:15:00|93894.3|93844.3|93934.6|93781.1|94014.2|93891.2|93886.6|93747.2|1288
1651630800000|2022-05-04 02:20:00|93933|93783.7|93895.5|93845.5|93994|93853.1|93868.9|93760.5|1392
1651631100000|2022-05-04 02:25:00|93895.7|93845.7|93891.5|93841.5|93918.8|93868.8|93890.3|93840.3|966
1651631400000|2022-05-04 02:30:00|93891.4|93841.4|93897.9|93847.9|93899.4|93849.4|93871.6|93821.6|889
1651631700000|2022-05-04 02:35:00|93898.2|93848.2|93917.7|93867.7|93921.7|93871.7|93892.1|93842.1|1344
1651632000000|2022-05-04 02:40:00|93918|93868|94021.9|93891.7|94062.8|93943.3|93900.4|93833|1713
1651632300000|2022-05-04 02:45:00|94027|93878|94041.6|93888.7|94070.2|93953.1|93960.2|93835.8|1788
1651632600000|2022-05-04 02:50:00|94028.4|93893.8|93949.5|93899.5|94098|93970.4|93934.4|93844.6|1371
1651632900000|2022-05-04 02:55:00|93950.7|93900.7|93988.6|93938.6|93998.5|93948.5|93930.2|93880.2|1446
1651633200000|2022-05-04 03:00:00|93988.4|93938.4|93940|93890|93993.3|93943.3|93926.2|93876.2|1373
1651633500000|2022-05-04 03:05:00|93940.1|93890.1|93957|93907|93962.6|93912.6|93934.8|93884.8|1122
1651633800000|2022-05-04 03:10:00|93958|93908|93952.4|93902.4|93985.8|93935.8|93946.1|93896.1|1317
1651634100000|2022-05-04 03:15:00|93952.6|93902.6|93979.5|93929.5|93988.5|93938.5|93943.2|93893.2|1199
1651634400000|2022-05-04 03:20:00|93979.4|93929.4|93996.3|93946.3|94032.8|93960.1|93971.3|93905.2|1224
1651634700000|2022-05-04 03:25:00|93999.3|93949.3|93987.7|93937.7|94001.2|93951.2|93972.1|93922.1|1262
1651635000000|2022-05-04 03:30:00|93986.3|93936.3|94023.3|93973.3|94049.1|93999.1|93985.6|93935.6|1321
1651635300000|2022-05-04 03:35:00|94022.4|93972.4|94004.1|93954.1|94042.4|93992.4|93997.4|93947.4|1339
1651635600000|2022-05-04 03:40:00|94003.6|93953.6|94009.7|93959.7|94024|93974|93991.5|93941.5|1326
1651635900000|2022-05-04 03:45:00|94010.6|93960.6|94025.3|93975.3|94033.7|93983.7|94001.8|93951.8|1208
1651636200000|2022-05-04 03:50:00|94025.1|93975.1|94025.7|93975.7|94034.5|93984.5|94017.2|93967.2|1218
1651636500000|2022-05-04 03:55:00|94025.8|93975.8|94016.1|93966.1|94038.3|93988.3|94005.8|93955.8|1319
1651636800000|2022-05-04 04:00:00|94016.8|93966.8|93997.1|93947.1|94036.9|93986.9|93991.9|93941.9|1398
1651637100000|2022-05-04 04:05:00|93997.6|93947.6|93986.1|93936.1|94021.2|93952.9|93952.8|93888.8|1243
1651637400000|2022-05-04 04:10:00|93988.2|93938.2|93940.9|93890.9|94022.8|93972.8|93935.6|93885.6|1166
1651637700000|2022-05-04 04:15:00|93943.2|93893.2|93926|93876|93950.1|93900.1|93925.7|93875.7|479
1651638000000|2022-05-04 04:20:00|93925.8|93875.8|93952.3|93902.3|93955.6|93905.6|93925.2|93875.2|591
1651638300000|2022-05-04 04:25:00|93952.4|93902.4|93955.6|93905.6|93967.6|93917.6|93947.5|93897.5|604
1651638600000|2022-05-04 04:30:00|93955.9|93905.9|93980|93930|93982|93932|93952|93902|650
1651638900000|2022-05-04 04:35:00|93980.4|93930.4|93959.8|93909.8|93985.7|93935.7|93957.7|93907.7|767
1651639200000|2022-05-04 04:40:00|93959.4|93909.4|93963.6|93913.6|93975.3|93925.3|93956.8|93906.8|839
1651639500000|2022-05-04 04:45:00|93963.9|93913.9|93964.5|93914.5|93974|93924|93955.6|93905.6|552
1651639800000|2022-05-04 04:50:00|93965|93915|93984.8|93934.8|93985.3|93935.3|93953.7|93903.7|693
1651640100000|2022-05-04 04:55:00|93984.6|93934.6|93980.8|93930.8|93984.6|93934.6|93959.2|93909.2|764
1651640400000|2022-05-04 05:00:00|93981.9|93931.9|93949|93899|93984.5|93934.5|93874.7|93789.7|1329
1651640700000|2022-05-04 05:05:00|93949.2|93899.2|93904.6|93854.6|93949.3|93899.3|93885.4|93835.4|609
1651641000000|2022-05-04 05:10:00|93904|93854|93919.2|93869.2|93972.6|93886.9|93900|93812.1|1064
1651641300000|2022-05-04 05:15:00|93919.7|93869.7|93910.4|93860.4|93974.9|93903.8|93905.9|93845.3|766
1651641600000|2022-05-04 05:20:00|93910.5|93860.5|93932.1|93882.1|93932.3|93882.3|93907.7|93857.7|502
1651641900000|2022-05-04 05:25:00|93932.3|93882.3|93953.1|93903.1|93965.2|93915.2|93917|93867|657
1651642200000|2022-05-04 05:30:00|93952.1|93902.1|93974.3|93924.3|93978.6|93928.6|93942.4|93892.4|560
1651642500000|2022-05-04 05:35:00|93974.9|93924.9|93972.1|93922.1|93995.7|93945.7|93944.7|93894.7|666
1651642800000|2022-05-04 05:40:00|93970.5|93920.5|93956.7|93906.7|93994.1|93944.1|93944.3|93894.3|518
1651643100000|2022-05-04 05:45:00|93957.5|93907.5|93967.4|93917.4|93973.9|93923.9|93945|93895|722
1651643400000|2022-05-04 05:50:00|93965.9|93915.9|93993|93943|93997.6|93947.6|93963.6|93913.6|723
1651643700000|2022-05-04 05:55:00|93992|93942|94011.9|93961.9|94029.1|93979.1|93989.7|93939.7|1049
1651644000000|2022-05-04 06:00:00|94010.7|93960.7|94134.8|94084.8|94135.7|94085.7|94008.8|93958.8|1179
1651644300000|2022-05-04 06:05:00|94134.1|94084.1|93998|93948|94161.8|94111.8|93980.8|93930.8|1224
1651644600000|2022-05-04 06:10:00|93996.1|93946.1|93943.9|93893.9|94042.5|93992.5|93942.5|93892.5|1642
1651644900000|2022-05-04 06:15:00|93943.4|93893.4|93939.7|93889.7|93966.4|93929.1|93929.9|93884.4|1182
1651645200000|2022-05-04 06:20:00|93936|93886|93933.7|93883.7|93942.1|93892.1|93887.8|93837.8|1306
1651645500000|2022-05-04 06:25:00|93934.7|93884.7|93899.6|93849.6|93972.1|93922.1|93843.1|93793.1|1413
1651645800000|2022-05-04 06:30:00|93900.1|93850.1|93914.7|93864.7|93945|93895|93829.3|93745.4|1594
1651646100000|2022-05-04 06:35:00|93896.4|93871.4|93947.4|93897.4|93958.6|93914.5|93881.5|93838.3|1341
1651646400000|2022-05-04 06:40:00|93949.2|93899.2|93900.4|93850.4|93958.7|93923.3|93882.6|93842.3|1299
1651646700000|2022-05-04 06:45:00|93888.2|93863.2|94019.3|93969.3|94027|93989.5|93878.4|93843.7|1343
1651647000000|2022-05-04 06:50:00|94016.8|93966.8|93962.4|93912.4|94020.4|93979.9|93934.9|93899.3|1557
1651647300000|2022-05-04 06:55:00|93963.1|93913.1|93971.5|93921.5|93993.6|93950.7|93905.3|93860.2|1473
1651647600000|2022-05-04 07:00:00|93972|93922|93931.5|93881.5|93982.7|93939.4|93870.7|93820.7|1889
1651647900000|2022-05-04 07:05:00|93930.1|93880.1|93991.7|93966.7|94002.3|93967.1|93924.7|93874.7|1528
1651648200000|2022-05-04 07:10:00|93992.6|93967.6|94081.9|94031.9|94098.2|94061|93985.8|93949.6|1567
1651648500000|2022-05-04 07:15:00|94081.8|94031.8|94242.4|94192.4|94264|94219.7|94057.7|94020.4|1886
1651648800000|2022-05-04 07:20:00|94243|94193|94225.3|94175.3|94300.4|94250.4|94202|94152|1609
1651649100000|2022-05-04 07:25:00|94225.4|94175.4|94249.1|94224.1|94306.6|94257.1|94211.1|94168.6|1539
1651649400000|2022-05-04 07:30:00|94248.8|94223.8|94265.4|94215.4|94316.4|94277.9|94246.9|94210.5|1582
1651649700000|2022-05-04 07:35:00|94265.3|94215.3|94218.7|94193.7|94316.9|94275.5|94172.5|94133.6|1699
1651650000000|2022-05-04 07:40:00|94218.5|94193.5|94161.7|94111.7|94247.2|94212.2|94140.8|94100.3|1490
1651650300000|2022-05-04 07:45:00|94162.6|94112.6|94197.8|94147.8|94226.7|94187.4|94150.5|94100.5|1574
1651650600000|2022-05-04 07:50:00|94197.4|94147.4|94167.3|94117.3|94227.4|94191.3|94164.7|94114.7|1545
1651650900000|2022-05-04 07:55:00|94168.3|94118.3|94150.8|94100.8|94211.9|94174.8|94137.1|94098.3|1687
1651651200000|2022-05-04 08:00:00|94152.9|94102.9|94036.4|93986.4|94158.4|94118.9|94032.5|93982.5|1618
1651651500000|2022-05-04 08:05:00|94036.2|93986.2|93938.3|93913.3|94078.8|94040.7|93902.8|93852.8|1794
1651651800000|2022-05-04 08:10:00|93938.2|93913.2|93973.3|93948.3|93978.4|93948.4|93906.9|93858.3|1660
1651652100000|2022-05-04 08:15:00|93986.7|93936.7|94034.8|93984.8|94045.9|94004.4|93968.4|93935.9|1867
1651652400000|2022-05-04 08:20:00|94035|93985|94046.5|93996.5|94139.9|94101.5|94022.1|93985|1689
1651652700000|2022-05-04 08:25:00|94046.6|93996.6|93992.6|93942.6|94050.9|94000.9|93892|93842|1802
1651653000000|2022-05-04 08:30:00|93992.9|93942.9|93976.2|93926.2|93997.8|93958.9|93899.9|93860.7|1618
1651653300000|2022-05-04 08:35:00|93976.1|93926.1|94004.7|93954.7|94012.2|93975.1|93921.1|93887.3|1307
1651653600000|2022-05-04 08:40:00|94006.2|93956.2|93881.1|93831.1|94014.8|93972|93876.2|93826.2|1637
1651653900000|2022-05-04 08:45:00|93884.4|93834.4|93840.7|93815.7|93898.4|93853.4|93809.7|93764.8|1816
1651654200000|2022-05-04 08:50:00|93838.9|93813.9|93813.6|93788.6|93868.2|93829.4|93797.8|93758.7|1717
1651654500000|2022-05-04 08:55:00|93812.4|93787.4|93887.6|93837.6|93912|93879.5|93812.4|93782.8|1610
1651654800000|2022-05-04 09:00:00|93886.7|93836.7|93982.2|93957.2|93999.4|93960|93859.5|93810.6|1776
1651655100000|2022-05-04 09:05:00|93982.6|93957.6|93998.3|93973.3|94006.5|93973.4|93963.2|93931.3|1658
1651655400000|2022-05-04 09:10:00|93998.7|93973.7|94028.7|94003.7|94087.4|94052.3|93994.2|93960.3|1469
1651655700000|2022-05-04 09:15:00|94028.8|94003.8|94015.9|93990.9|94031.5|94006.5|93977.6|93952.6|1562
1651656000000|2022-05-04 09:20:00|94016.1|93991.1|93962.3|93937.3|94045.3|94003.8|93958.8|93920.9|1456
1651656300000|2022-05-04 09:25:00|93962|93937|93958.7|93933.7|94015.3|93976.9|93949|93915.1|1238
1651656600000|2022-05-04 09:30:00|93957.4|93932.4|94025.4|94000.4|94036.8|94001.7|93926.6|93893.3|1416
1651656900000|2022-05-04 09:35:00|94025.9|94000.9|94082.1|94057.1|94097.2|94060|94018.6|93979.6|1396
1651657200000|2022-05-04 09:40:00|94082.5|94057.5|94090.2|94065.2|94100.5|94067.4|94028.3|93989.1|1406
1651657500000|2022-05-04 09:45:00|94089.9|94064.9|94142.1|94117.1|94176.4|94140.5|94089.9|94053.8|1434
1651657800000|2022-05-04 09:50:00|94141.7|94116.7|94069.6|94019.6|94157.1|94121.4|94058.4|94017.6|1591
1651658100000|2022-05-04 09:55:00|94069.9|94019.9|94097.9|94047.9|94111.2|94074.3|94048.5|94007.7|1322
1651658400000|2022-05-04 10:00:00|94098|94048|94120.6|94095.6|94127.9|94098.1|94056.7|94018.6|1209
1651658700000|2022-05-04 10:05:00|94121.2|94096.2|94106.2|94056.2|94131.4|94103.7|94089.2|94048.1|1433
1651659000000|2022-05-04 10:10:00|94106.7|94056.7|94109.7|94084.7|94128.7|94086.6|94086|94047.7|1271
1651659300000|2022-05-04 10:15:00|94108.9|94083.9|94151.4|94126.4|94168.4|94130.4|94097.7|94059.5|1192
1651659600000|2022-05-04 10:20:00|94151.3|94126.3|94163.2|94138.2|94183.4|94151.3|94145.9|94111|975
1651659900000|2022-05-04 10:25:00|94161.4|94136.4|94174.7|94149.7|94189.4|94164.4|94136|94102.8|1235
1651660200000|2022-05-04 10:30:00|94174.2|94149.2|94193.8|94168.8|94227.7|94192|94162.9|94137.9|1058
1651660500000|2022-05-04 10:35:00|94193.4|94168.4|94133.7|94108.7|94218.7|94181.9|94119.7|94081.4|1118
1651660800000|2022-05-04 10:40:00|94132.1|94107.1|94115.4|94090.4|94161.6|94134.2|94090.1|94053.3|1223
1651661100000|2022-05-04 10:45:00|94116.1|94091.1|94148.3|94123.3|94171.3|94135.3|94107.6|94076.2|1224
1651661400000|2022-05-04 10:50:00|94146.7|94121.7|94055|94030|94159.8|94122.2|94040|94006.5|1331
1651661700000|2022-05-04 10:55:00|94055.6|94030.6|94028.6|93978.6|94058.6|94032.6|93989.4|93964.4|1314
1651662000000|2022-05-04 11:00:00|94014.8|93989.8|94079.7|94029.7|94101.5|94054.2|94007.8|93982.8|1525
1651662300000|2022-05-04 11:05:00|94078.9|94028.9|94125.2|94100.2|94142.2|94106.2|94057.7|94017.5|1315
1651662600000|2022-05-04 11:10:00|94125.6|94100.6|94175.8|94150.8|94203.2|94162.4|94125.6|94085.1|1243
1651662900000|2022-05-04 11:15:00|94176.6|94151.6|94076.9|94026.9|94189.5|94151.6|94053.9|94008.9|1462
1651663200000|2022-05-04 11:20:00|94075.8|94025.8|94014.6|93964.6|94078.6|94040.9|93987.9|93951.1|1427
1651663500000|2022-05-04 11:25:00|94014.8|93964.8|93955.1|93930.1|94031.2|93989.4|93941.7|93904.2|1518
1651663800000|2022-05-04 11:30:00|93955.2|93930.2|93911.7|93861.7|93979.3|93934.3|93881.5|93840.4|1444
1651664100000|2022-05-04 11:35:00|93911.6|93861.6|93908.2|93858.2|93942|93903.3|93876.3|93826.3|1411
1651664400000|2022-05-04 11:40:00|93908|93858|93916.7|93891.7|93946.7|93906.8|93894.3|93854.7|1426
1651664700000|2022-05-04 11:45:00|93916|93891|93928.2|93878.2|93972.2|93935.8|93878.6|93839.3|1415
1651665000000|2022-05-04 11:50:00|93929.1|93879.1|93902.6|93877.6|93940|93903.2|93831.8|93789.1|1719
1651665300000|2022-05-04 11:55:00|93903|93878|93998.3|93948.3|93999.2|93952.9|93866.4|93841.4|1722
1651665600000|2022-05-04 12:00:00|93996.6|93946.6|94009.2|93959.2|94039.5|94001.1|93948.8|93910.7|1616
1651665900000|2022-05-04 12:05:00|94009.3|93959.3|94120.7|94070.7|94136.6|94086.6|94008.5|93958.5|1489
1651666200000|2022-05-04 12:10:00|94120|94070|94111.8|93911.8|94168.4|94088.6|94062.9|93911.8|1592
1651666500000|2022-05-04 12:15:00|94125.3|93925.3|94052.2|94027.2|94211.3|94133.9|94042.9|93876|1699
1651666800000|2022-05-04 12:20:00|94053.3|94028.3|94049.7|94024.7|94085.3|94045.6|94043.1|93996.3|1698
1651667100000|2022-05-04 12:25:00|94062.4|94012.4|93884.4|93834.4|94069|94031.3|93870.6|93829.1|1698
1651667400000|2022-05-04 12:30:00|93888.2|93838.2|93864.6|93814.6|93892.7|93842.7|93813.6|93775.4|1465
1651667700000|2022-05-04 12:35:00|93864.3|93814.3|93791.5|93741.5|93889.9|93839.9|93749.8|93711.1|1428
1651668000000|2022-05-04 12:40:00|93789.8|93739.8|93816.5|93791.5|93869.3|93833.4|93746.4|93703.1|1719
1651668300000|2022-05-04 12:45:00|93815.5|93790.5|93878.3|93853.3|93899.8|93862.5|93771.9|93731.1|1729
1651668600000|2022-05-04 12:50:00|93878.4|93853.4|93845.7|93820.7|93914.1|93877.5|93820.4|93781.4|1624
1651668900000|2022-05-04 12:55:00|93845.9|93820.9|93849.7|93799.7|93904.9|93863.9|93828.2|93788|1496
1651669200000|2022-05-04 13:00:00|93850.7|93800.7|93769.3|93719.3|93855.6|93815.5|93769.3|93719.3|1560
1651669500000|2022-05-04 13:05:00|93770.6|93720.6|93757.8|93707.8|93781|93731|93698.6|93648.6|1608
1651669800000|2022-05-04 13:10:00|93756.9|93706.9|93653.8|93603.8|93783.6|93733.6|93623.2|93582.5|1739
1651670100000|2022-05-04 13:15:00|93640.9|93615.9|93688.8|93638.8|93688.8|93649.8|93613.4|93572.6|1559
1651670400000|2022-05-04 13:20:00|93689.6|93639.6|93679.7|93654.7|93702|93666.9|93647.9|93608.6|1435
1651670700000|2022-05-04 13:25:00|93681|93656|93814.6|93764.6|93815.3|93777.3|93671|93646|1176
1651671000000|2022-05-04 13:30:00|93815.1|93765.1|93896.1|93871.1|93930.7|93895.1|93802.4|93765.1|1066
1651671300000|2022-05-04 13:35:00|93895.4|93870.4|93921.8|93896.8|93966.8|93926.2|93889.4|93851|1294
1651671600000|2022-05-04 13:40:00|93923.3|93898.3|93921.5|93871.5|93953.9|93921.3|93895.7|93850.9|1664
1651671900000|2022-05-04 13:45:00|93913.5|93863.5|93934.5|93884.5|93947|93906.1|93837.4|93788.6|1643
1651672200000|2022-05-04 13:50:00|93924.8|93899.8|94029.8|93979.8|94030.2|93992.8|93924.8|93888.7|1714
1651672500000|2022-05-04 13:55:00|94031.7|93981.7|94088.3|94038.3|94088.5|94045.4|94000.4|93962.7|1704
1651672800000|2022-05-04 14:00:00|94085.9|94035.9|94187.7|94162.7|94221.9|94182.2|94079|94029|1870
1651673100000|2022-05-04 14:05:00|94187.8|94162.8|94193.1|94168.1|94235.8|94198.6|94179.7|94142.3|1738
1651673400000|2022-05-04 14:10:00|94192.9|94167.9|94215.1|94165.1|94228.1|94191.5|94140.4|94104.5|1699
1651673700000|2022-05-04 14:15:00|94219.3|94169.3|94183|94133|94239.5|94200.9|94125.1|94083.9|1890
1651674000000|2022-05-04 14:20:00|94183.1|94133.1|94090|94040|94190.2|94154.5|94057.7|94021|1894
1651674300000|2022-05-04 14:25:00|94090.4|94040.4|94097.3|94047.3|94112.8|94068.3|94053.7|94013.6|1661
1651674600000|2022-05-04 14:30:00|94097.5|94047.5|94214.2|94164.2|94239.9|94189.9|94078.5|94045|1776
1651674900000|2022-05-04 14:35:00|94213.8|94163.8|94174.3|94124.3|94222.6|94180.8|94120.3|94070.3|1694
1651675200000|2022-05-04 14:40:00|94174.2|94124.2|94209.2|94159.2|94245.9|94195.9|94170|94123.4|1631
1651675500000|2022-05-04 14:45:00|94209.4|94159.4|94262.6|94237.6|94297.1|94256.6|94178|94138.3|1538
1651675800000|2022-05-04 14:50:00|94262.2|94237.2|94213.4|94163.4|94298.3|94260.7|94175.5|94137.8|1773
1651676100000|2022-05-04 14:55:00|94213.5|94163.5|94133.5|94108.5|94215.6|94175.4|94091.7|94052.5|1911
1651676400000|2022-05-04 15:00:00|94134|94109|94141.2|94091.2|94168.3|94120.8|94068.5|94034.3|1864
1651676700000|2022-05-04 15:05:00|94141.1|94091.1|93993.3|93943.3|94143.5|94104.3|93980.6|93938.8|1485
1651677000000|2022-05-04 15:10:00|93993.4|93943.4|94039.1|93989.1|94079|94038.2|93980.8|93933.7|1481
1651677300000|2022-05-04 15:15:00|94039.2|93989.2|93984|93934|94052.3|94007.9|93970|93922.5|1610
1651677600000|2022-05-04 15:20:00|93983.9|93933.9|93917.4|93867.4|93985.6|93935.6|93900.7|93850.7|1200
1651677900000|2022-05-04 15:25:00|93918.2|93868.2|93922.1|93872.1|93945.1|93895.1|93891.6|93846.6|1475
1651678200000|2022-05-04 15:30:00|93921.4|93871.4|93956.3|93906.3|93965.3|93925.9|93912.8|93871.4|1391
1651678500000|2022-05-04 15:35:00|93956.2|93906.2|94031.2|93981.2|94041.6|93991.6|93948.2|93902.2|1905
1651678800000|2022-05-04 15:40:00|94031.8|93981.8|94067.8|94017.8|94092.5|94042.5|94015.6|93973.7|1400
1651679100000|2022-05-04 15:45:00|94067.5|94017.5|94028|93978|94085.1|94035.1|93991.3|93941.3|1399
1651679400000|2022-05-04 15:50:00|94028.6|93978.6|94048.9|93998.9|94061.2|94016.8|94016.5|93974.6|1306
1651679700000|2022-05-04 15:55:00|94046.8|93996.8|94091.6|94041.6|94106.2|94065.1|94039.7|93996.8|1792
1651680000000|2022-05-04 16:00:00|94092.6|94042.6|94150|94100|94162.7|94112.7|94079.8|94037.9|1880
1651680300000|2022-05-04 16:05:00|94149.8|94099.8|94060.4|94010.4|94150.6|94100.6|94050.5|94000.5|1740
1651680600000|2022-05-04 16:10:00|94060.5|94010.5|94136.2|94086.2|94141.9|94091.9|94054.8|94004.8|1826
1651680900000|2022-05-04 16:15:00|94136.1|94086.1|94115.8|94065.8|94189.7|94139.7|94113.6|94063.6|1565
1651681200000|2022-05-04 16:20:00|94115.6|94065.6|94100.3|94050.3|94117|94067|94055.6|94005.6|1432
1651681500000|2022-05-04 16:25:00|94100.2|94050.2|94076.2|94026.2|94110|94060|94061.7|94011.7|1406
1651681800000|2022-05-04 16:30:00|94076.1|94026.1|94101.7|94051.7|94106.1|94056.1|94057.5|94007.5|1279
1651682100000|2022-05-04 16:35:00|94100.7|94050.7|94116.3|94066.3|94124.4|94074.4|94093.5|94043.5|1287
1651682400000|2022-05-04 16:40:00|94116.1|94066.1|94059|94009|94118.1|94068.1|94046.9|93996.9|1359
1651682700000|2022-05-04 16:45:00|94058.9|94008.9|94032.4|93982.4|94087.3|94037.3|94027.2|93977.2|1601
1651683000000|2022-05-04 16:50:00|94032.6|93982.6|94004.4|93954.4|94042.1|93992.1|93988.6|93948.2|1429
1651683300000|2022-05-04 16:55:00|94004|93954|93947.7|93897.7|94007.3|93957.3|93941.4|93891.4|1580
1651683600000|2022-05-04 17:00:00|93948.4|93898.4|93925|93875|93958.1|93908.1|93918.1|93868.1|1686
1651683900000|2022-05-04 17:05:00|93925.3|93875.3|93947.3|93897.3|93966.3|93916.3|93918.5|93868.5|1146
1651684200000|2022-05-04 17:10:00|93947|93897|94012.8|93962.8|94024.9|93974.9|93945.4|93895.4|1285
1651684500000|2022-05-04 17:15:00|94012.9|93962.9|94022.2|93972.2|94045|93995|94012.9|93962.9|1364
1651684800000|2022-05-04 17:20:00|94023.5|93973.5|93992.7|93942.7|94045.2|93995.2|93987.2|93937.2|1594
1651685100000|2022-05-04 17:25:00|93992.6|93942.6|94027.6|93977.6|94032.3|93982.5|93983.4|93933.4|1479
1651685400000|2022-05-04 17:30:00|94022.3|93972.3|94078|94028|94099|94049|94006.3|93964.7|1701
1651685700000|2022-05-04 17:35:00|94077.8|94027.8|94092.5|94042.5|94096.8|94053.7|94069.6|94019.6|1558
1651686000000|2022-05-04 17:40:00|94093.5|94043.5|94208.3|94158.3|94234.9|94163.3|94093.5|94043.5|1556
1651686300000|2022-05-04 17:45:00|94210.3|94160.3|94246.5|94196.5|94266.6|94216.6|94200.5|94150.5|1468
1651686600000|2022-05-04 17:50:00|94246.4|94196.4|94104.3|94054.3|94254.7|94204.7|94091.2|94041.2|1466
1651686900000|2022-05-04 17:55:00|94102.5|94052.5|94078.2|93878.2|94257.1|94165.5|93995.3|93795.3|1582
1651687200000|2022-05-04 18:00:00|94119|93919|93765|93565|94209|94009|93665.4|93469.9|1151
1651687500000|2022-05-04 18:05:00|93739|93567|93860.3|93721.2|93944.4|93810|93621.5|93498.5|1375
1651687800000|2022-05-04 18:10:00|93862.5|93721.7|94025.6|93898|94061.2|93956.6|93817.4|93718.2|2272
1651688100000|2022-05-04 18:15:00|93987.5|93937.5|94023.9|93973.9|94079|94017.5|93950.7|93852.9|2261
1651688400000|2022-05-04 18:20:00|94022.6|93972.6|94038.8|93988.8|94086.7|94036.7|94013.2|93963.2|2212
1651688700000|2022-05-04 18:25:00|94039.2|93989.2|93950.6|93900.6|94060.4|94010.4|93906|93856|2241
1651689000000|2022-05-04 18:30:00|93951.8|93901.8|94293.1|94243.1|94388|94286.8|93913.5|93785|2393
1651689300000|2022-05-04 18:35:00|94290.2|94240.2|94166.4|93979.4|94385.6|94288.1|94021.8|93835.3|2397
1651689600000|2022-05-04 18:40:00|94152.3|93984.2|93403.3|93353.3|94213.7|94044.1|93376.8|93300.1|2388
1651689900000|2022-05-04 18:45:00|93408.9|93358.9|93227.8|93066.3|93626.8|93469.6|93049|92900.6|2367
1651690200000|2022-05-04 18:50:00|93227.4|93067.3|92951.3|92751.3|93249.8|93169.3|92930.6|92736.3|2373
1651690500000|2022-05-04 18:55:00|92949|92749|92994.2|92944.2|93162.1|92978.5|92900.1|92714.2|2383
1651690800000|2022-05-04 19:00:00|92993.1|92943.1|93105.9|93055.9|93316.6|93187.7|92962.3|92909|2359
1651691100000|2022-05-04 19:05:00|93144.5|93008.9|93018.2|92968.2|93176.2|93057.7|92894.3|92802.7|2358
1651691400000|2022-05-04 19:10:00|93015.9|92965.9|93074|93024|93188.3|93138.3|92940.1|92852.7|2297
1651691700000|2022-05-04 19:15:00|93075|93025|93185|93135|93214|93164|92976.7|92921.5|2284
1651692000000|2022-05-04 19:20:00|93184.9|93134.9|93125.9|93075.9|93216.1|93166.1|93064.9|93014.9|2217
1651692300000|2022-05-04 19:25:00|93126.5|93076.5|92958.5|92908.5|93168.9|93118.9|92950.8|92900.8|2191
1651692600000|2022-05-04 19:30:00|92956.8|92906.8|92806.1|92756.1|93017.4|92933.5|92761.6|92631.1|2216
1651692900000|2022-05-04 19:35:00|92806.6|92756.6|92884.2|92834.2|92923.2|92836.1|92740.6|92660.2|2180
1651693200000|2022-05-04 19:40:00|92883.7|92833.7|92908.8|92858.8|92999.1|92944.8|92864.9|92778|2214
1651693500000|2022-05-04 19:45:00|92908.6|92858.6|92855.5|92805.5|92932.2|92882.2|92799.9|92749.9|2151
1651693800000|2022-05-04 19:50:00|92855.3|92805.3|92798.3|92659.6|92928.8|92845.7|92677.9|92587.6|2219
1651694100000|2022-05-04 19:55:00|92800.6|92659.4|92730.3|92680.3|92926.2|92833.5|92730.3|92648.5|2267
1651694400000|2022-05-04 20:00:00|92731.3|92681.3|92712.4|92662.4|92795|92736.4|92653|92603|1909
1651694700000|2022-05-04 20:05:00|92714.2|92664.2|92601.7|92551.7|92726.9|92676.9|92591.3|92541.3|1823
1651695000000|2022-05-04 20:10:00|92601.6|92551.6|92600.8|92550.8|92681.2|92593.2|92580.1|92530.1|1705
1651695300000|2022-05-04 20:15:00|92604.1|92554.1|92637.5|92587.5|92688.7|92638.7|92603.7|92553.7|1418
1651695600000|2022-05-04 20:20:00|92636.8|92586.8|92734.6|92684.6|92739.1|92689.1|92626.2|92576.2|1208
1651695900000|2022-05-04 20:25:00|92735|92685|92679.5|92629.5|92740.8|92690.8|92676.9|92626.9|1209
1651696200000|2022-05-04 20:30:00|92679.2|92629.2|92609.7|92478.9|92762.4|92639|92561.8|92443.1|1944
1651696500000|2022-05-04 20:35:00|92651.8|92491.9|92608.3|92436.1|92749.3|92549.3|92535.3|92435.4|809
1651696800000|2022-05-04 20:40:00|92616.2|92430.5|92661.6|92477.7|92749.8|92549.8|92531.6|92416.3|2021
1651697100000|2022-05-04 20:45:00|92653.6|92475|92668.7|92493.1|92810.8|92610.8|92588.3|92459.5|1804
1651697400000|2022-05-04 20:50:00|92659.2|92496|92675.1|92475.1|92712.8|92541.5|92591.5|92459.3|2228
1651697700000|2022-05-04 20:55:00|92687.2|92487.2|92576.9|92376.9|92813.3|92613.3|92563.5|92369.7|1682
1651698000000|2022-05-04 21:00:00|92577.2|92377.2|92657.8|92457.8|92658.4|92458.4|92577.2|92377.2|53
1651698300000|2022-05-04 21:05:00|92653.4|92453.4|92726.3|92526.3|92752.9|92552.9|92653.3|92453.3|99
1651698600000|2022-05-04 21:10:00|92666.6|92466.6|92650.5|92450.5|92680.1|92480.1|92599|92399|184
1651698900000|2022-05-04 21:15:00|92652.9|92452.9|92651|92451|92672.1|92472.1|92595.3|92395.3|188
1651699200000|2022-05-04 21:20:00|92652.3|92452.3|92665.6|92465.6|92672.6|92472.6|92609.2|92409.2|150
1651699500000|2022-05-04 21:25:00|92665.4|92465.4|92661.1|92461.1|92674.5|92474.5|92633.1|92433.1|190
1651699800000|2022-05-04 21:30:00|92662.9|92462.9|92659.9|92459.9|92672.2|92472.2|92639.8|92439.8|180
1651700100000|2022-05-04 21:35:00|92662.6|92462.6|92668.5|92468.5|92672.2|92472.2|92639.4|92439.4|142
1651700400000|2022-05-04 21:40:00|92668.4|92468.4|92671.2|92471.2|92671.5|92471.5|92646.3|92446.3|115
1651700700000|2022-05-04 21:45:00|92652|92452|92659.4|92459.4|92671.2|92471.2|92613.8|92413.8|172
1651701000000|2022-05-04 21:50:00|92636.6|92436.6|92603.2|92403.2|92659.1|92459.1|92539.9|92339.9|130
1651701300000|2022-05-04 21:55:00|92635.8|92435.8|92621.9|92421.9|92667.5|92467.5|92563.2|92363.2|205
1651701600000|2022-05-04 22:00:00|92622.3|92422.3|92600.4|92400.4|92639.8|92446.2|92588.9|92388.9|618
1651701900000|2022-05-04 22:05:00|92602.1|92402.1|92598.3|92398.3|92641.4|92441.4|92586.1|92386.1|420
1651702200000|2022-05-04 22:10:00|92602.9|92402.9|92683.2|92483.2|92698.8|92511.5|92588.7|92388.7|780
1651702500000|2022-05-04 22:15:00|92684.3|92484.3|92670.1|92470.1|92700.4|92508.7|92651.4|92451.4|593
1651702800000|2022-05-04 22:20:00|92669.8|92469.8|92668.5|92468.5|92701.6|92503.6|92619.6|92419.6|577
1651703100000|2022-05-04 22:25:00|92674.1|92474.1|92693.7|92493.7|92701.5|92513.4|92656.9|92456.9|475
1651703400000|2022-05-04 22:30:00|92694|92494|92702.7|92520.6|92715.1|92528.8|92663|92477.9|523
1651703700000|2022-05-04 22:35:00|92703|92520.9|92722.6|92522.6|92726.2|92548.6|92689.6|92493.6|817
1651704000000|2022-05-04 22:40:00|92722.7|92522.7|92706.6|92544.9|92733.1|92595.2|92643.2|92510.9|869
1651704300000|2022-05-04 22:45:00|92705.1|92546.3|92754.1|92554.1|92756.6|92563.1|92684.8|92516.4|677
1651704600000|2022-05-04 22:50:00|92753.8|92553.8|92738.2|92578.1|92764.2|92586.1|92724.2|92543.1|900
1651704900000|2022-05-04 22:55:00|92742.7|92575.3|92743.9|92576.2|92769.3|92596.5|92720.8|92550.7|704
1651705200000|2022-05-04 23:00:00|92755.3|92568|92694.6|92644.6|92761.9|92646|92681.7|92555.6|923
1651705500000|2022-05-04 23:05:00|92692.5|92642.5|92640.2|92590.2|92748.1|92655.9|92625.3|92526|815
1651705800000|2022-05-04 23:10:00|92639.7|92589.7|92634.5|92584.5|92672.4|92597.6|92628.9|92531.7|599
1651706100000|2022-05-04 23:15:00|92634.3|92584.3|92591.8|92541.8|92659.9|92593.3|92591.8|92475.7|690
1651706400000|2022-05-04 23:20:00|92590.4|92540.4|92596|92546|92645.2|92553.2|92588.8|92488.5|721
1651706700000|2022-05-04 23:25:00|92596.1|92546.1|92619.6|92569.6|92662.2|92575.4|92586.6|92497.5|884
1651707000000|2022-05-04 23:30:00|92619.5|92569.5|92613.9|92563.9|92663.3|92578.9|92610.4|92522.1|652
1651707300000|2022-05-04 23:35:00|92613.5|92563.5|92583.8|92533.8|92631.6|92566.9|92575.7|92492.3|740
1651707600000|2022-05-04 23:40:00|92582.8|92532.8|92554.7|92504.7|92632|92541.4|92554.1|92455.8|1039
1651707900000|2022-05-04 23:45:00|92555.6|92505.6|92489.8|92439.8|92600.1|92519.2|92464.3|92367.7|1003
1651708200000|2022-05-04 23:50:00|92488.7|92438.7|92423.2|92373.2|92520.9|92443.9|92419.4|92351|1212
1651708500000|2022-05-04 23:55:00|92423.1|92373.1|92411.4|92361.4|92465.8|92386|92401.8|92327.7|996
1651708800000|2022-05-05 00:00:00|92419|92369|92325.3|92275.3|92427|92377|92296.1|92202.7|1628
1651709100000|2022-05-05 00:05:00|92324.9|92274.9|92433.8|92383.8|92461|92411|92315.7|92265.7|1461
1651709400000|2022-05-05 00:10:00|92433.5|92383.5|92456.1|92406.1|92469.2|92419.2|92385.1|92335.1|1445
1651709700000|2022-05-05 00:15:00|92456.3|92406.3|92409.7|92359.7|92461.9|92411.9|92403.5|92353.5|1244
1651710000000|2022-05-05 00:20:00|92409.6|92359.6|92397.3|92347.3|92418.7|92368.7|92351.2|92301.2|1498
1651710300000|2022-05-05 00:25:00|92397.4|92347.4|92491.1|92441.1|92497.7|92447.7|92384.9|92334.9|1400
1651710600000|2022-05-05 00:30:00|92493.4|92443.4|92440.7|92390.7|92500.4|92450.4|92434.2|92384.2|1296
1651710900000|2022-05-05 00:35:00|92440.3|92390.3|92540.8|92490.8|92553.8|92503.8|92436.3|92382.3|1352
1651711200000|2022-05-05 00:40:00|92537.8|92487.8|92512.3|92462.3|92540.1|92490.1|92491.2|92441.2|1166
1651711500000|2022-05-05 00:45:00|92512.2|92462.2|92501.1|92451.1|92526.2|92476.2|92496.7|92446.7|1088
1651711800000|2022-05-05 00:50:00|92501|92451|92496.7|92446.7|92508.1|92458.1|92483.2|92433.2|943
1651712100000|2022-05-05 00:55:00|92496.3|92446.3|92452.9|92402.9|92501.1|92451.1|92445.3|92395.3|1035
1651712400000|2022-05-05 01:00:00|92452.4|92402.4|92471.4|92421.4|92482.9|92432.9|92445.2|92395.2|1345
1651712700000|2022-05-05 01:05:00|92471|92421|92430.8|92380.8|92473.9|92423.9|92421.8|92371.8|1277
1651713000000|2022-05-05 01:10:00|92430.3|92380.3|92420.8|92370.8|92454.2|92404.2|92415.9|92365.9|1325
1651713300000|2022-05-05 01:15:00|92421|92371|92392.8|92342.8|92423.6|92373.6|92383.6|92333.6|1288
1651713600000|2022-05-05 01:20:00|92393|92343|92301.1|92251.1|92397.7|92347.7|92287|92237|1716
1651713900000|2022-05-05 01:25:00|92300.4|92250.4|92233.1|92183.1|92317.6|92267.6|92218.6|92168.6|1773
1651714200000|2022-05-05 01:30:00|92233|92183|92313.5|92263.5|92322.4|92272.4|92158.1|92099.3|1794
1651714500000|2022-05-05 01:35:00|92314.8|92264.8|92340.7|92290.7|92342.9|92292.9|92276.5|92226.5|1627
1651714800000|2022-05-05 01:40:00|92340.4|92290.4|92381.4|92331.4|92443.2|92393.2|92340.4|92290.4|1700
1651715100000|2022-05-05 01:45:00|92380.6|92330.6|92409.8|92359.8|92426.9|92376.9|92373.9|92323.9|1425
1651715400000|2022-05-05 01:50:00|92409.7|92359.7|92418|92368|92426.6|92376.6|92375.9|92325.9|1706
1651715700000|2022-05-05 01:55:00|92418.5|92368.5|92400.4|92350.4|92431.5|92381.5|92390.2|92340.2|1425
1651716000000|2022-05-05 02:00:00|92400.1|92350.1|92388.6|92338.6|92411.4|92361.4|92367.6|92317.6|1616
1651716300000|2022-05-05 02:05:00|92388.9|92338.9|92418.9|92368.9|92430.6|92380.6|92382.5|92332.5|1329
1651716600000|2022-05-05 02:10:00|92419.3|92369.3|92455.2|92405.2|92467.9|92417.9|92404.9|92354.9|1579
1651716900000|2022-05-05 02:15:00|92454.8|92404.8|92459.5|92409.5|92470.5|92420.5|92443.3|92393.3|1976
1651717200000|2022-05-05 02:20:00|92459.9|92409.9|92460.6|92410.6|92470.3|92420.3|92425.2|92375.2|1851
1651717500000|2022-05-05 02:25:00|92460.4|92410.4|92474.9|92424.9|92498.3|92448.3|92441.6|92391.6|1814
1651717800000|2022-05-05 02:30:00|92474.7|92424.7|92398.8|92348.8|92482.1|92432.1|92391.7|92341.7|1546
1651718100000|2022-05-05 02:35:00|92399.7|92349.7|92332.1|92282.1|92409|92359|92317.9|92267.9|1526
1651718400000|2022-05-05 02:40:00|92332.4|92282.4|92275.5|92225.5|92338.1|92288.1|92253.8|92203.8|1509
1651718700000|2022-05-05 02:45:00|92275.6|92225.6|92291.3|92241.3|92302.2|92252.2|92269.4|92219.4|1515
1651719000000|2022-05-05 02:50:00|92289.3|92239.3|92301.3|92251.3|92314.1|92264.1|92276.8|92226.8|1401
1651719300000|2022-05-05 02:55:00|92302.1|92252.1|92325.4|92275.4|92326.9|92276.9|92297.6|92247.6|1218
1651719600000|2022-05-05 03:00:00|92325.5|92275.5|92330.3|92280.3|92339.8|92289.8|92311.4|92261.4|1410
1651719900000|2022-05-05 03:05:00|92330.4|92280.4|92338.1|92288.1|92353.9|92303.9|92317|92267|1338
1651720200000|2022-05-05 03:10:00|92335.8|92285.8|92316.3|92266.3|92353.6|92303.6|92314.5|92264.5|1697
1651720500000|2022-05-05 03:15:00|92316.2|92266.2|92289.4|92239.4|92318.6|92268.6|92279.5|92229.5|1182
1651720800000|2022-05-05 03:20:00|92289.3|92239.3|92327.5|92277.5|92340.5|92290.5|92288.7|92238.7|1863
1651721100000|2022-05-05 03:25:00|92327.7|92277.7|92305.6|92255.6|92333.6|92283.6|92301|92251|1468
1651721400000|2022-05-05 03:30:00|92305.4|92255.4|92284.7|92234.7|92310.3|92260.3|92278.5|92228.5|1598
1651721700000|2022-05-05 03:35:00|92284|92234|92267.8|92217.8|92305.1|92255.1|92262.5|92212.5|1611
1651722000000|2022-05-05 03:40:00|92267.5|92217.5|92270.5|92220.5|92300.7|92261.7|92240|92190|972
1651722300000|2022-05-05 03:45:00|92271.7|92221.7|92291.5|92241.5|92312.6|92262.6|92271.4|92221.4|1200
1651722600000|2022-05-05 03:50:00|92292.3|92242.3|92318.5|92268.5|92323.1|92273.1|92272.8|92222.8|1063
1651722900000|2022-05-05 03:55:00|92318.6|92268.6|92191.6|92141.6|92330.6|92280.6|92168.5|92059.7|1038
1651723200000|2022-05-05 04:00:00|92191.5|92141.5|92180.9|92130.9|92196.3|92146.3|92130.2|92080.2|1131
1651723500000|2022-05-05 04:05:00|92181.4|92131.4|92143.5|92093.5|92185.1|92135.1|92139.3|92089.3|1149
1651723800000|2022-05-05 04:10:00|92143.3|92093.3|92121.2|92071.2|92158.7|92108.7|92112.4|92062.4|1339
1651724100000|2022-05-05 04:15:00|92120.9|92070.9|92141.5|92091.5|92150.7|92100.7|92092.8|92042.8|1413
1651724400000|2022-05-05 04:20:00|92141.4|92091.4|92139|92089|92146.8|92096.8|92118.1|92068.1|1526
1651724700000|2022-05-05 04:25:00|92138.9|92088.9|92169.4|92119.4|92177.6|92127.6|92129.2|92079.2|1614
1651725000000|2022-05-05 04:30:00|92170.5|92120.5|92164.1|92114.1|92174.9|92124.9|92159.6|92109.6|1461
1651725300000|2022-05-05 04:35:00|92164.5|92114.5|92143.4|92093.4|92164.5|92114.5|92128.5|92078.5|1303
1651725600000|2022-05-05 04:40:00|92143.3|92093.3|92155|92105|92171.9|92121.9|92136.2|92086.2|1585
1651725900000|2022-05-05 04:45:00|92156.1|92106.1|92148.1|92098.1|92167|92117|92135.5|92085.5|1349
1651726200000|2022-05-05 04:50:00|92150.6|92100.6|92291.8|92241.8|92333.5|92243.5|92146.3|92096.3|1201
1651726500000|2022-05-05 04:55:00|92292.5|92242.5|92329.7|92279.7|92329.7|92279.7|92285.8|92235.8|1178
1651726800000|2022-05-05 05:00:00|92329.8|92279.8|92322.8|92272.8|92334.5|92284.5|92301.4|92251.4|918
1651727100000|2022-05-05 05:05:00|92323.6|92273.6|92472.9|92422.9|92487.9|92437.9|92321.6|92271.6|1587
1651727400000|2022-05-05 05:10:00|92472.8|92422.8|92429.4|92379.4|92479|92429|92429.4|92379.4|1722
1651727700000|2022-05-05 05:15:00|92430.5|92380.5|92308|92258|92445.6|92395.6|92269.8|92219.8|1594
1651728000000|2022-05-05 05:20:00|92308.2|92258.2|92319.2|92269.2|92346|92296|92293.7|92243.7|1201
1651728300000|2022-05-05 05:25:00|92316.3|92266.3|92393.3|92343.3|92406.5|92356.5|92312|92262|1219
1651728600000|2022-05-05 05:30:00|92394.3|92344.3|92429.9|92379.9|92430.3|92380.3|92391.5|92341.5|997
1651728900000|2022-05-05 05:35:00|92429.8|92379.8|92431.3|92381.3|92432.9|92382.9|92389.1|92339.1|835
1651729200000|2022-05-05 05:40:00|92432.6|92382.6|92414.3|92364.3|92433.9|92383.9|92398.7|92348.7|883
1651729500000|2022-05-05 05:45:00|92414.2|92364.2|92418.2|92368.2|92448.4|92398.4|92391.8|92341.8|1050
1651729800000|2022-05-05 05:50:00|92418.4|92368.4|92389.8|92339.8|92467.3|92417.3|92383.9|92333.9|1341
1651730100000|2022-05-05 05:55:00|92389.2|92339.2|92415.1|92365.1|92470|92395|92382.3|92321.6|1390
1651730400000|2022-05-05 06:00:00|92413.8|92363.8|92459|92409|92516|92448.4|92334.9|92199.9|1539
1651730700000|2022-05-05 06:05:00|92459.1|92409.1|92440.5|92390.5|92500.3|92450.3|92397.7|92347.7|1586
1651731000000|2022-05-05 06:10:00|92441.7|92391.7|92439.3|92389.3|92455.6|92414.4|92390.6|92352.8|1521
1651731300000|2022-05-05 06:15:00|92436.9|92386.9|92367.9|92317.9|92439.8|92401.9|92314.7|92277.7|1572
1651731600000|2022-05-05 06:20:00|92371.7|92321.7|92247.5|92197.5|92391.3|92341.3|92247.3|92197.3|1740
1651731900000|2022-05-05 06:25:00|92248|92198|92519.6|92469.6|92537|92487|92247.6|92197.6|1806
1651732200000|2022-05-05 06:30:00|92519.7|92469.7|92567.2|92517.2|92575.3|92534.5|92484.2|92444.5|1667
1651732500000|2022-05-05 06:35:00|92565.6|92515.6|92579|92529|92628.2|92578.2|92532.8|92482.8|1621
1651732800000|2022-05-05 06:40:00|92578.5|92528.5|92566.1|92516.1|92585.8|92541.4|92536.3|92490.7|1516
1651733100000|2022-05-05 06:45:00|92565.6|92515.6|92470|92420|92573.2|92532.5|92440.9|92404.2|1728
1651733400000|2022-05-05 06:50:00|92468.9|92418.9|92481|92431|92496.1|92453.9|92424.5|92378.9|1730
1651733700000|2022-05-05 06:55:00|92480.7|92430.7|92602.1|92577.1|92616|92582|92460.8|92423.2|1766
1651734000000|2022-05-05 07:00:00|92600.3|92575.3|92540.3|92490.3|92600.3|92575.3|92471.8|92423.4|1917
1651734300000|2022-05-05 07:05:00|92541.1|92491.1|92604.5|92554.5|92699.4|92661.8|92527.7|92491.1|1738
1651734600000|2022-05-05 07:10:00|92593|92568|92642.1|92617.1|92682.5|92641.2|92583.2|92558.2|1639
1651734900000|2022-05-05 07:15:00|92640.5|92615.5|92600.6|92575.6|92688.6|92640.7|92567.5|92526.8|1659
1651735200000|2022-05-05 07:20:00|92613.8|92563.8|92654.9|92629.9|92686.3|92649.1|92542|92504.3|1636
1651735500000|2022-05-05 07:25:00|92655|92630|92684.3|92634.3|92708.3|92670.6|92603.2|92556.9|1872
1651735800000|2022-05-05 07:30:00|92684|92634|92704|92654|92731.4|92694.5|92645.6|92595.6|1743
1651736100000|2022-05-05 07:35:00|92705.5|92655.5|92722.1|92672.1|92753.3|92709.4|92609.4|92572|1811
1651736400000|2022-05-05 07:40:00|92721.9|92671.9|92573.8|92548.8|92724.6|92684|92573.2|92535|1722
1651736700000|2022-05-05 07:45:00|92573.3|92548.3|92473|92423|92622.2|92583.8|92455.7|92413.6|1528
1651737000000|2022-05-05 07:50:00|92472.9|92422.9|92536.9|92486.9|92555.8|92510.6|92442.2|92406.8|1722
1651737300000|2022-05-05 07:55:00|92537|92487|92557.7|92357.7|92626.7|92490.9|92395.2|92281.6|1915
1651737600000|2022-05-05 08:00:00|92572.1|92372.1|92736.8|92686.8|92744.4|92694.4|92473.1|92372.1|1758
1651737900000|2022-05-05 08:05:00|92738.8|92688.8|92769|92719|92802.1|92763.5|92709.2|92659.2|1846
1651738200000|2022-05-05 08:10:00|92768.3|92718.3|92763.4|92738.4|92856.4|92817.4|92744.5|92704.1|1920
1651738500000|2022-05-05 08:15:00|92763.7|92738.7|92801.9|92751.9|92809.1|92771.2|92667.8|92627|1904
1651738800000|2022-05-05 08:20:00|92802|92752|92861|92811|92902.4|92852.4|92787.4|92748.2|1757
1651739100000|2022-05-05 08:25:00|92861.8|92811.8|92867.8|92817.8|92933.5|92883.5|92854.2|92811|1714
1651739400000|2022-05-05 08:30:00|92869.7|92819.7|92944.4|92894.4|93018.1|92977.4|92853.8|92803.8|1741
1651739700000|2022-05-05 08:35:00|92940.2|92890.2|92903.6|92853.6|92979.7|92929.7|92842.5|92803|1587
1651740000000|2022-05-05 08:40:00|92903.7|92853.7|92940.6|92915.6|93037.5|92987.5|92892.4|92846.5|1608
1651740300000|2022-05-05 08:45:00|92940.7|92915.7|92819.2|92769.2|92986.3|92937.4|92810.2|92760.2|1701
1651740600000|2022-05-05 08:50:00|92817.6|92767.6|92845.7|92795.7|92859.4|92809.4|92784.6|92745.1|1602
1651740900000|2022-05-05 08:55:00|92845.6|92795.6|92821.4|92771.4|92855|92817.6|92788.8|92751.1|1536
1651741200000|2022-05-05 09:00:00|92821|92771|92842|92817|92864.9|92828.1|92808.9|92770|1416
1651741500000|2022-05-05 09:05:00|92841.1|92816.1|92822.8|92772.8|92886.9|92842.2|92785.3|92748.2|1835
1651741800000|2022-05-05 09:10:00|92811.4|92786.4|92792.5|92767.5|92843.6|92802|92757.5|92713.2|1630
1651742100000|2022-05-05 09:15:00|92792.8|92767.8|92767.6|92742.6|92800.2|92767.8|92735.5|92705.9|1419
1651742400000|2022-05-05 09:20:00|92767.5|92742.5|92839.4|92789.4|92850.8|92816|92735.6|92699.6|1473
1651742700000|2022-05-05 09:25:00|92839.3|92789.3|92852.8|92802.8|92862.6|92826.6|92802.3|92766.8|1179
1651743000000|2022-05-05 09:30:00|92852.7|92802.7|92838.3|92813.3|92890.6|92859.7|92792.4|92754.5|1491
1651743300000|2022-05-05 09:35:00|92837.3|92812.3|92994.1|92969.1|93017.1|92980.2|92835.3|92801.5|1437
1651743600000|2022-05-05 09:40:00|92993.3|92968.3|92993.8|92968.8|93063|93023.6|92956.2|92920.3|1453
1651743900000|2022-05-05 09:45:00|92993.2|92968.2|93086.7|93061.7|93114.6|93074.2|92986.7|92956.6|1618
1651744200000|2022-05-05 09:50:00|93086.6|93061.6|93037.5|93012.5|93095.8|93062.1|93022|92989.9|1612
1651744500000|2022-05-05 09:55:00|93038.6|93013.6|93014.7|92989.7|93041.6|93016.6|92996.7|92958.7|1265
1651744800000|2022-05-05 10:00:00|93012.4|92987.4|93014.7|92989.7|93057|93023.8|92957.5|92921|1607
1651745100000|2022-05-05 10:05:00|93026.1|92976.1|93036.5|93011.5|93064|93039|93012.9|92970.4|1623
1651745400000|2022-05-05 10:10:00|93030.6|93005.6|93027.5|93002.5|93084.3|93048.3|92999.8|92964.7|1592
1651745700000|2022-05-05 10:15:00|93028.9|93003.9|93031|93006|93051.5|93015.8|92950.2|92905.2|1459
1651746000000|2022-05-05 10:20:00|93030.4|93005.4|93125|93100|93140.6|93108.8|93028.1|92989.7|1490
1651746300000|2022-05-05 10:25:00|93126.2|93101.2|93127.6|93102.6|93162.3|93125.6|93110.4|93083.7|1414
1651746600000|2022-05-05 10:30:00|93126.8|93101.8|93165|93140|93203|93171|93118.9|93093.9|1466
1651746900000|2022-05-05 10:35:00|93165.1|93140.1|93251|93201|93289.4|93252.4|93162|93137|1444
1651747200000|2022-05-05 10:40:00|93252.4|93202.4|93294.9|93269.9|93322.5|93297.5|93232.9|93196.9|1526
1651747500000|2022-05-05 10:45:00|93296.1|93271.1|93216.1|93191.1|93303.6|93278.6|93201.1|93164.5|1256
1651747800000|2022-05-05 10:50:00|93216.2|93191.2|93196.9|93171.9|93251.2|93212.4|93181.4|93150.2|1272
1651748100000|2022-05-05 10:55:00|93197.1|93172.1|93079|93029|93200.7|93172.2|93070.7|93020.7|1611
1651748400000|2022-05-05 11:00:00|93079.2|93029.2|93186.5|93136.5|93202.4|93152.4|93037.1|92988.3|2103
1651748700000|2022-05-05 11:05:00|93187.7|93137.7|93173.6|93123.6|93214.4|93164.4|93118.6|93068.6|1884
1651749000000|2022-05-05 11:10:00|93174.5|93124.5|93228.4|93203.4|93238.5|93203.8|93128.6|93078.6|1712
1651749300000|2022-05-05 11:15:00|93233.6|93208.6|93180.1|93155.1|93236|93208.7|93129.7|93099|1794
1651749600000|2022-05-05 11:20:00|93177.9|93152.9|93226.8|93176.8|93259.2|93219.4|93098.1|93062.8|1968
1651749900000|2022-05-05 11:25:00|93228.5|93178.5|93313.8|93288.8|93382|93334.9|93185.4|93146|1976
1651750200000|2022-05-05 11:30:00|93312.1|93287.1|93239.9|93214.9|93394.9|93360.3|93236.3|93202.7|1968
1651750500000|2022-05-05 11:35:00|93239.7|93214.7|93229.4|93204.4|93291.9|93259.4|93195|93160.5|1779
1651750800000|2022-05-05 11:40:00|93246.5|93196.5|93328.3|93303.3|93329.2|93303.3|93225.9|93195.7|1946
1651751100000|2022-05-05 11:45:00|93328.7|93303.7|93347.5|93322.5|93382.8|93344.7|93294.9|93261.2|1807
1651751400000|2022-05-05 11:50:00|93346.8|93321.8|93513.7|93463.7|93524.1|93485.4|93322.2|93297.2|1912
1651751700000|2022-05-05 11:55:00|93515.9|93465.9|93432.5|93407.5|93521.6|93481.3|93418.4|93385.6|1988
1651752000000|2022-05-05 12:00:00|93430.2|93405.2|93375.5|93325.5|93455|93417|93362.3|93324.9|1962
1651752300000|2022-05-05 12:05:00|93362.4|93337.4|93213.8|93163.8|93391.7|93353.9|93187.6|93137.6|1877
1651752600000|2022-05-05 12:10:00|93214.3|93164.3|93187.1|93162.1|93272|93232.7|93166|93122.4|1727
1651752900000|2022-05-05 12:15:00|93187|93162|93205.1|93155.1|93279.8|93249.6|93187|93155.1|1967
1651753200000|2022-05-05 12:20:00|93204.9|93154.9|93332.4|93282.4|93344.1|93305.6|93153.8|93116.8|2100
1651753500000|2022-05-05 12:25:00|93317|93292|93317.7|93117.7|93363.2|93326.4|93219.9|93104.3|1741
1651753800000|2022-05-05 12:30:00|93309.4|93109.4|93383.9|93358.9|93424.2|93365.4|93182.7|93035.2|1927
1651754100000|2022-05-05 12:35:00|93397.2|93347.2|93442.3|93392.3|93473.3|93430.1|93369.8|93328.7|1748
1651754400000|2022-05-05 12:40:00|93442.6|93392.6|93527.8|93502.8|93527.8|93502.8|93406.6|93372.3|1855
1651754700000|2022-05-05 12:45:00|93524.4|93499.4|93548.4|93498.4|93626|93577.9|93480.2|93439.9|1975
1651755000000|2022-05-05 12:50:00|93548.8|93498.8|93523|93473|93603.7|93553.7|93480.4|93440.7|1921
1651755300000|2022-05-05 12:55:00|93524.3|93474.3|93425.7|93400.7|93545.1|93506.7|93401.4|93362.4|1906
1651755600000|2022-05-05 13:00:00|93425.3|93400.3|93546.7|93521.7|93563.2|93527.4|93412.6|93378.3|1896
1651755900000|2022-05-05 13:05:00|93546.5|93521.5|93520.6|93470.6|93559.6|93525.7|93477.1|93436.4|1770
1651756200000|2022-05-05 13:10:00|93507|93482|93453.1|93403.1|93541.1|93504|93418.4|93381.7|1854
1651756500000|2022-05-05 13:15:00|93452.4|93402.4|93506.8|93456.8|93532.8|93484.9|93368.8|93330.3|2003
1651756800000|2022-05-05 13:20:00|93506.9|93456.9|93478|93453|93597.3|93550.1|93463.4|93417.6|1864
1651757100000|2022-05-05 13:25:00|93478.2|93453.2|93488.3|93463.3|93559|93509|93450.4|93412.3|1702
1651757400000|2022-05-05 13:30:00|93488.6|93463.6|93577.5|93552.5|93600.6|93563.1|93444.2|93394.2|2026
1651757700000|2022-05-05 13:35:00|93576.6|93551.6|93643.7|93593.7|93667|93628.5|93510.7|93485.7|2052
1651758000000|2022-05-05 13:40:00|93644.1|93594.1|93596.7|93571.7|93644.5|93605.8|93523.4|93484|2005
1651758300000|2022-05-05 13:45:00|93596.8|93571.8|94038.2|93988.2|94041.9|93991.9|93586.2|93548.8|2072
1651758600000|2022-05-05 13:50:00|94039|93989|94008.7|93958.7|94059.2|94022|93878.3|93834.5|2154
1651758900000|2022-05-05 13:55:00|94009.1|93959.1|93940.3|93915.3|94010.1|93970.9|93888.6|93838.6|2187
1651759200000|2022-05-05 14:00:00|93939.9|93914.9|94007.1|93982.1|94081.6|94042.8|93938.7|93913.7|2100
1651759500000|2022-05-05 14:05:00|94006.1|93981.1|94238.8|94188.8|94292.1|94242.1|94005.2|93967.9|2119
1651759800000|2022-05-05 14:10:00|94237.3|94187.3|94331.7|94281.7|94391.8|94341.8|94188.3|94138.3|2146
1651760100000|2022-05-05 14:15:00|94330|94280|94288.6|94238.6|94381.6|94331.6|94280.3|94236.7|2137
1651760400000|2022-05-05 14:20:00|94287.3|94237.3|94362.2|94312.2|94402.9|94356.2|94232.4|94182.4|2198
1651760700000|2022-05-05 14:25:00|94363.8|94313.8|94444.5|94394.5|94452.1|94402.1|94332.6|94282.6|1940
1651761000000|2022-05-05 14:30:00|94445|94395|94421.2|94371.2|94448.8|94407|94371.9|94331.7|1947
1651761300000|2022-05-05 14:35:00|94421.3|94371.3|94519.9|94469.9|94533.4|94483.4|94385.2|94335.2|2050
1651761600000|2022-05-05 14:40:00|94521.1|94471.1|94659.8|94609.8|94842.7|94642.7|94508.9|94446|2088
1651761900000|2022-05-05 14:45:00|94662.8|94612.8|94887.4|94837.4|94911|94837.4|94596.5|94527.4|2224
1651762200000|2022-05-05 14:50:00|94887.8|94837.8|94739.2|94689.2|94905|94855|94737.5|94687.5|2129
1651762500000|2022-05-05 14:55:00|94744.5|94694.5|94819.4|94769.4|94892.3|94855|94704.9|94654.9|2125
1651762800000|2022-05-05 15:00:00|94821.8|94771.8|94927.6|94877.6|94947.7|94897.7|94817.7|94767.7|1988
1651763100000|2022-05-05 15:05:00|94923.2|94873.2|95221.6|95171.6|95359|95223|94891.6|94841.6|2168
1651763400000|2022-05-05 15:10:00|95220.3|95170.3|95085.3|95035.3|95242.6|95192.6|95082.3|95032.3|1909
1651763700000|2022-05-05 15:15:00|95084.4|95034.4|95103.3|95053.3|95135.4|95085.6|95041.3|94991.3|1953
1651764000000|2022-05-05 15:20:00|95102.1|95052.1|95170.6|95120.6|95180.7|95130.7|95086.8|95036.8|2202
1651764300000|2022-05-05 15:25:00|95167.9|95117.9|95114.3|95064.3|95203.2|95132.2|95104.7|95033.7|2001
1651764600000|2022-05-05 15:30:00|95113.4|95063.4|94949.9|94899.9|95144.6|95094.6|94915.7|94865.7|2119
1651764900000|2022-05-05 15:35:00|94948.2|94898.2|94909.5|94859.5|94991|94925.4|94887.9|94835.6|2049
1651765200000|2022-05-05 15:40:00|94908.5|94858.5|94873.9|94823.9|94911.4|94861.4|94858.5|94808.5|1904
1651765500000|2022-05-05 15:45:00|94875.6|94825.6|94922.9|94872.9|94970|94920|94871.9|94821.9|1870
1651765800000|2022-05-05 15:50:00|94922.2|94872.2|95128.9|95078.9|95134.1|95084.1|94918.7|94868.7|2136
1651766100000|2022-05-05 15:55:00|95129.1|95079.1|95181.2|95131.2|95181.2|95131.2|95123.4|95073.4|1599
1651766400000|2022-05-05 16:00:00|95182.8|95132.8|95259.1|95209.1|95287.5|95237.5|95182.8|95132.8|1957
1651766700000|2022-05-05 16:05:00|95261.5|95211.5|95238.2|95188.2|95270.5|95220.5|95203.7|95153.7|2057
1651767000000|2022-05-05 16:10:00|95237.4|95187.4|95182.5|95132.5|95274.2|95224.2|95180.1|95111.5|2213
1651767300000|2022-05-05 16:15:00|95183.7|95133.7|95119|95069|95261.6|95211.6|95105.3|95019.7|2199
1651767600000|2022-05-05 16:20:00|95118.3|95068.3|95250.2|95200.2|95259.1|95209.1|95056.7|94968.9|2136
1651767900000|2022-05-05 16:25:00|95249.2|95199.2|95090.7|95040.7|95250.8|95200.8|95088.6|95038.6|2178
1651768200000|2022-05-05 16:30:00|95091.6|95041.6|94968|94918|95147.8|95097.8|94968|94918|2103
1651768500000|2022-05-05 16:35:00|95016.8|94966.8|95067.3|95017.3|95098|95048|95016.1|94966.1|2027
1651768800000|2022-05-05 16:40:00|95066.6|95016.6|95053.2|95003.2|95079.3|95029.3|95036.1|94986.1|2075
1651769100000|2022-05-05 16:45:00|95052.3|95002.3|95138.6|95088.6|95139.7|95089.7|95036.8|94986.8|1754
1651769400000|2022-05-05 16:50:00|95138.7|95088.7|95005.4|94955.4|95151.6|95101.6|94954.4|94904.4|1766
1651769700000|2022-05-05 16:55:00|95006.1|94956.1|95028.7|94978.7|95088.2|95038.2|94961.5|94911.5|2064
1651770000000|2022-05-05 17:00:00|95029.9|94979.9|94850.5|94800.5|95058.4|94982.5|94780.1|94730.1|2239
1651770300000|2022-05-05 17:05:00|94850.9|94800.9|94817.1|94767.1|94853.3|94803.3|94761.7|94711.7|2119
1651770600000|2022-05-05 17:10:00|94816.7|94766.7|94949.5|94899.5|94953.6|94903.6|94810.5|94760.5|2027
1651770900000|2022-05-05 17:15:00|94949.6|94899.6|94941.8|94891.8|94972.1|94922.1|94922.6|94872.6|1997
1651771200000|2022-05-05 17:20:00|94941.2|94891.2|94925.7|94875.7|95052.1|94954.9|94911.8|94861.8|2113
1651771500000|2022-05-05 17:25:00|94923.5|94873.5|94961.6|94911.6|95040.7|94962.3|94922|94872|2149
1651771800000|2022-05-05 17:30:00|94961.5|94911.5|95015.3|94965.3|95112.9|95016.7|94961.5|94911.5|1986
1651772100000|2022-05-05 17:35:00|95015.4|94965.4|94939.7|94889.7|95015.4|94965.4|94882.1|94832.1|1782
1651772400000|2022-05-05 17:40:00|94939.1|94889.1|94943.3|94893.3|94956.3|94906.3|94895.8|94845.8|1757
1651772700000|2022-05-05 17:45:00|94942.9|94892.9|94952.9|94902.9|94958.7|94908.7|94895.8|94845.8|1613
1651773000000|2022-05-05 17:50:00|94953.3|94903.3|95065.8|95015.8|95092.4|95042.4|94949.7|94899.7|1472
1651773300000|2022-05-05 17:55:00|95066.4|95016.4|95068.4|95018.4|95117.4|95067.4|95059.4|95009.4|1836
1651773600000|2022-05-05 18:00:00|95068|95018|95176.3|95126.3|95221.1|95171.1|95060.1|95010.1|1981
1651773900000|2022-05-05 18:05:00|95174.8|95124.8|95130.4|95080.4|95250.4|95200.4|95130.4|95080.4|1771
1651774200000|2022-05-05 18:10:00|95131|95081|95082.6|95032.6|95132.4|95082.4|95077.4|95027.4|1520
1651774500000|2022-05-05 18:15:00|95082.4|95032.4|94982.8|94932.8|95103.8|95053.8|94942.5|94892.5|1709
1651774800000|2022-05-05 18:20:00|94981.7|94931.7|95078.3|95028.3|95089.9|95039.9|94927.4|94877.4|1884
1651775100000|2022-05-05 18:25:00|95078.1|95028.1|95129.4|95079.4|95137.3|95087.3|95025.3|94975.3|2080
1651775400000|2022-05-05 18:30:00|95129.5|95079.5|95221.8|95171.8|95235.5|95185.5|95092|95042|1949
1651775700000|2022-05-05 18:35:00|95221.6|95171.6|95192.2|95142.2|95228.4|95178.4|95156|95106|1504
1651776000000|2022-05-05 18:40:00|95192.3|95142.3|95195|95145|95217.9|95167.9|95188.9|95138.9|1275
1651776300000|2022-05-05 18:45:00|95194.9|95144.9|95121.5|95071.5|95205.2|95155.2|95111.6|95061.6|1283
1651776600000|2022-05-05 18:50:00|95124|95074|95066.2|95016.2|95130.5|95080.5|95051.8|95001.8|1616
1651776900000|2022-05-05 18:55:00|95066.7|95016.7|95083.8|95033.8|95100.8|95050.8|95045.5|94995.5|1779
1651777200000|2022-05-05 19:00:00|95083.9|95033.9|95067|95017|95086.3|95036.3|95018.8|94968.8|2039
1651777500000|2022-05-05 19:05:00|95066.6|95016.6|95088.7|95038.7|95126|95076|95041.9|94991.9|1795
1651777800000|2022-05-05 19:10:00|95088.4|95038.4|95171.7|95121.7|95178.8|95128.8|95080.5|95030.5|1582
1651778100000|2022-05-05 19:15:00|95169.3|95119.3|95103.8|95053.8|95177.8|95127.8|95098.8|95048.8|1680
1651778400000|2022-05-05 19:20:00|95103.7|95053.7|95103.3|95053.3|95133.9|95083.9|95064.5|95023.1|1655
1651778700000|2022-05-05 19:25:00|95103|95053|95126.4|95076.4|95165.2|95115.2|95050.5|95000.5|1697
1651779000000|2022-05-05 19:30:00|95125.7|95075.7|94983.2|94933.2|95161.3|95111.3|94965.6|94915.6|1805
1651779300000|2022-05-05 19:35:00|94983.6|94933.6|94903.6|94853.6|94983.6|94933.6|94862|94812|1978
1651779600000|2022-05-05 19:40:00|94903.4|94853.4|94868.9|94818.9|94915.3|94865.3|94863.1|94813.1|1818
1651779900000|2022-05-05 19:45:00|94868.7|94818.7|94991.3|94941.3|95000.8|94950.8|94862.3|94812.3|1854
1651780200000|2022-05-05 19:50:00|94986.3|94936.3|94917|94867|94986.3|94936.3|94902.6|94852.6|2019
1651780500000|2022-05-05 19:55:00|94917.7|94867.7|94855.8|94805.8|94926.2|94876.2|94851.3|94801.3|1683
1651780800000|2022-05-05 20:00:00|94855.5|94805.5|94914|94864|94938.9|94888.9|94855.5|94805.5|1232
1651781100000|2022-05-05 20:05:00|94912.6|94862.6|94891.1|94841.1|94928.3|94878.3|94888.4|94838.4|808
1651781400000|2022-05-05 20:10:00|94889.5|94839.5|94864.6|94814.6|94891.7|94841.7|94859.2|94809.2|708
1651781700000|2022-05-05 20:15:00|94865.1|94815.1|94930.6|94880.6|94933.4|94883.4|94859.6|94809.6|599
1651782000000|2022-05-05 20:20:00|94930.7|94880.7|94901.2|94851.2|94931.8|94881.8|94895.9|94845.9|806
1651782300000|2022-05-05 20:25:00|94901.5|94851.5|94929.7|94879.7|94940.4|94890.4|94895.2|94845.2|730
1651782600000|2022-05-05 20:30:00|94931.3|94881.3|94936.3|94886.3|94951.8|94901.8|94898.1|94820.5|1222
1651782900000|2022-05-05 20:35:00|94936.6|94886.6|94970.3|94920.3|95028|94932.3|94932.8|94834|967
1651783200000|2022-05-05 20:40:00|94968|94918|94915.8|94790.5|95006.1|94929.6|94878.9|94779.4|1525
1651783500000|2022-05-05 20:45:00|94878.8|94828.8|94903.4|94853.4|94958.9|94875.1|94876|94761.6|911
1651783800000|2022-05-05 20:50:00|94903.6|94853.6|94900.8|94850.8|94953.8|94864.3|94889.7|94798.2|855
1651784100000|2022-05-05 20:55:00|94901.1|94851.1|94987.9|94787.9|94995|94862.3|94882.5|94770.5|674
1651784400000|2022-05-05 21:00:00|94975.2|94775.2|94983.9|94783.9|94986|94786|94968|94768|5
1651785300000|2022-05-05 21:15:00|94774.8|94574.8|94832.8|94632.8|94841.2|94641.2|94751.3|94551.3|47
1651785600000|2022-05-05 21:20:00|94833|94633|94829.2|94629.2|94841.9|94641.9|94758.9|94558.9|82
1651785900000|2022-05-05 21:25:00|94833.9|94633.9|94770.9|94570.9|94843.8|94643.8|94746|94546|103
1651786200000|2022-05-05 21:30:00|94797.9|94597.9|94847.4|94647.4|94884.4|94684.4|94774.9|94574.9|198
1651786500000|2022-05-05 21:35:00|94847.5|94647.5|94837.1|94637.1|94888.1|94688.1|94776.2|94576.2|176
1651786800000|2022-05-05 21:40:00|94835.1|94635.1|94841.9|94641.9|94861|94661|94772.7|94572.7|162
1651787100000|2022-05-05 21:45:00|94795.7|94595.7|94843.9|94643.9|94876.7|94676.7|94774|94574|225
1651787400000|2022-05-05 21:50:00|94843.4|94643.4|94794.8|94594.8|94884.1|94684.1|94736.5|94536.5|159
1651787700000|2022-05-05 21:55:00|94839.8|94639.8|94804.6|94604.6|94868.8|94668.8|94766.3|94566.3|493
1651788000000|2022-05-05 22:00:00|94811.8|94611.8|94907.4|94707.4|94929.1|94729.1|94780|94580|826
1651788300000|2022-05-05 22:05:00|94906.9|94706.9|94919.4|94719.4|94937.8|94737.8|94870.1|94670.1|931
1651788600000|2022-05-05 22:10:00|94920.2|94720.2|94884.3|94684.3|94942.8|94742.8|94868|94676.8|729
1651788900000|2022-05-05 22:15:00|94883.3|94683.3|94898.3|94714.1|94913.1|94716.7|94839.1|94666|1157
1651789200000|2022-05-05 22:20:00|94886.9|94721.5|94911.1|94762.5|94958.3|94794|94835.6|94709.2|1111
1651789500000|2022-05-05 22:25:00|94912.1|94763.2|94904.4|94775.4|94931.7|94816.4|94849.2|94757.5|483
1651789800000|2022-05-05 22:30:00|94903.5|94776.8|94886.1|94760.2|94930.5|94821.4|94831|94750.7|764
1651790100000|2022-05-05 22:35:00|94844.7|94794.7|94831.8|94781.8|94892.3|94797|94821.5|94739.8|716
1651790400000|2022-05-05 22:40:00|94831.5|94781.5|94841.6|94791.6|94908.7|94814.3|94818.7|94752.1|516
1651790700000|2022-05-05 22:45:00|94839.9|94789.9|94838.7|94788.7|94901.6|94810.3|94823.6|94750.7|469
1651791000000|2022-05-05 22:50:00|94838.6|94788.6|94838.4|94788.4|94910.1|94799.1|94820.5|94722.2|622
1651791300000|2022-05-05 22:55:00|94838.3|94788.3|94852.8|94705|94892|94790.8|94799.8|94694.3|672
1651791600000|2022-05-05 23:00:00|94860.5|94699.5|94865|94815|94913.4|94824.9|94811.4|94699.5|1256
1651791900000|2022-05-05 23:05:00|94865.7|94815.7|94886.6|94836.6|94944.7|94849.5|94841.4|94762.9|1447
1651792200000|2022-05-05 23:10:00|94887.2|94837.2|94874|94824|94964.9|94871.4|94859.7|94797.5|1119
1651792500000|2022-05-05 23:15:00|94869.9|94819.9|94875.9|94825.9|94884.2|94834.2|94818.8|94735.5|1003
1651792800000|2022-05-05 23:20:00|94875.1|94825.1|94856.3|94806.3|94935.8|94839|94846.4|94755.4|929
1651793100000|2022-05-05 23:25:00|94851.6|94801.6|94860.4|94810.4|94893.9|94843.9|94849.5|94799.5|886
1651793400000|2022-05-05 23:30:00|94861|94811|94875.7|94825.7|94878.7|94828.7|94848|94798|975
1651793700000|2022-05-05 23:35:00|94875.6|94825.6|94938.6|94813.5|94951.8|94862.8|94867.1|94806.2|889
1651794000000|2022-05-05 23:40:00|94940.1|94814.8|94870.9|94820.9|94946|94860.2|94848|94769.9|1232
1651794300000|2022-05-05 23:45:00|94871.4|94821.4|94875.1|94825.1|94922.5|94844|94858.7|94791.4|1184
1651794600000|2022-05-05 23:50:00|94876.7|94826.7|94844.6|94794.6|94886.9|94836.9|94833.8|94783.8|1257
1651794900000|2022-05-05 23:55:00|94844.4|94794.4|94868.1|94818.1|94883.8|94833.8|94837.8|94787.8|1102
1651795200000|2022-05-06 00:00:00|94857.6|94807.6|94820.4|94682.4|94891.9|94808.6|94776.6|94631.2|2134
1651795500000|2022-05-06 00:05:00|94821.7|94682.5|94857.4|94716.5|94896|94776.6|94787.8|94627.6|2115
1651795800000|2022-05-06 00:10:00|94859.5|94716.6|94902.3|94852.3|94960.4|94864.7|94818.6|94661.2|1996
1651796100000|2022-05-06 00:15:00|94903.5|94853.5|94806.4|94756.4|94907|94857|94804.3|94754.3|1383
1651796400000|2022-05-06 00:20:00|94807|94757|94763|94713|94817.4|94767.4|94746.1|94696.1|1376
1651796700000|2022-05-06 00:25:00|94759.8|94709.8|94726.2|94676.2|94780|94730|94699.6|94640|1333
1651797000000|2022-05-06 00:30:00|94726.1|94676.1|94759.8|94709.8|94811|94738.9|94726|94640.5|1817
1651797300000|2022-05-06 00:35:00|94761.3|94711.3|94768.1|94718.1|94791.5|94741.5|94748.1|94698.1|1774
1651797600000|2022-05-06 00:40:00|94767.9|94717.9|94727.7|94677.7|94780.7|94730.7|94720.2|94670.2|1859
1651797900000|2022-05-06 00:45:00|94728.6|94678.6|94750.9|94700.9|94782.1|94732.1|94711.9|94661.9|1956
1651798200000|2022-05-06 00:50:00|94751.5|94701.5|94730.4|94680.4|94785.5|94735.5|94707|94657|1901
1651798500000|2022-05-06 00:55:00|94726.9|94676.9|94794.1|94744.1|94843.7|94792.1|94708.3|94658.3|1762
1651798800000|2022-05-06 01:00:00|94794|94744|94887.8|94837.8|94945.3|94862.8|94776.4|94726.4|2016
1651799100000|2022-05-06 01:05:00|94887.5|94837.5|94758.2|94708.2|94887.7|94837.7|94756.9|94706.9|1480
1651799400000|2022-05-06 01:10:00|94757.8|94707.8|94777.9|94727.9|94792.3|94742.3|94730.2|94680.2|1561
1651799700000|2022-05-06 01:15:00|94778|94728|94825.8|94775.8|94829.7|94779.7|94775.2|94725.2|1690
1651800000000|2022-05-06 01:20:00|94826.1|94776.1|94962|94912|94990.2|94940.2|94824.9|94774.9|1990
1651800300000|2022-05-06 01:25:00|94955.2|94905.2|94956.2|94906.2|94960.9|94910.9|94885.4|94835.4|1982
1651800600000|2022-05-06 01:30:00|94956.3|94906.3|95107.7|95057.7|95126.8|95066.4|94935.2|94885.2|2130
1651800900000|2022-05-06 01:35:00|95110.2|95060.2|95120.3|95070.3|95176.5|95101.8|95072.9|95022.9|2087
1651801200000|2022-05-06 01:40:00|95131.9|95081.9|95115.8|95065.8|95167.2|95100.5|95083.6|95033.6|2041
1651801500000|2022-05-06 01:45:00|95116.4|95066.4|95247.6|95197.6|95254.7|95204.7|95103.6|95053.6|1944
1651801800000|2022-05-06 01:50:00|95246.1|95196.1|95139.3|95089.3|95248.2|95198.2|95115.5|95065.5|1932
1651802100000|2022-05-06 01:55:00|95139.5|95089.5|95158.5|95108.5|95202|95152|95123.7|95073.7|1670
1651802400000|2022-05-06 02:00:00|95158.7|95108.7|95101.7|95051.7|95164.4|95114.4|95032.7|94974|1860
1651802700000|2022-05-06 02:05:00|95101.9|95051.9|95139.4|95089.4|95185.2|95135.2|95098.4|95048.4|1714
1651803000000|2022-05-06 02:10:00|95139.3|95089.3|95106.1|95056.1|95189.3|95126.7|95102.8|95040.2|1658
1651803300000|2022-05-06 02:15:00|95106.2|95056.2|95077|95027|95135.6|95085.6|95072.4|95022.4|1351
1651803600000|2022-05-06 02:20:00|95078.6|95028.6|95063.6|95013.6|95096.9|95046.9|95050.8|95000.8|1564
1651803900000|2022-05-06 02:25:00|95064|95014|95023.9|94973.9|95088.8|95038.8|94995.1|94945.1|1560
1651804200000|2022-05-06 02:30:00|95023.6|94973.6|95040.3|94990.3|95067.2|95017.2|94990.2|94940.2|1606
1651804500000|2022-05-06 02:35:00|95039.3|94989.3|95048.1|94998.1|95061.5|95011.5|95024.5|94974.5|1475
1651804800000|2022-05-06 02:40:00|95047.5|94997.5|95019|94969|95066.6|95016.6|95013.3|94963.3|1472
1651805100000|2022-05-06 02:45:00|95018.5|94968.5|94994.1|94944.1|95073.7|95023.7|94982.3|94932.3|1683
1651805400000|2022-05-06 02:50:00|94994.4|94944.4|94954.3|94904.3|94998|94948|94951.8|94901.8|1341
1651805700000|2022-05-06 02:55:00|94954.5|94904.5|94972.4|94922.4|94997.3|94947.3|94931.5|94881.5|1579
1651806000000|2022-05-06 03:00:00|94974.5|94924.5|94976.9|94926.9|95011.4|94961.4|94952.8|94902.8|1767
1651806300000|2022-05-06 03:05:00|94977.2|94927.2|94949.4|94899.4|94991.2|94941.2|94942.8|94892.8|1602
1651806600000|2022-05-06 03:10:00|94949.5|94899.5|94926.7|94876.7|94958.5|94908.5|94915.6|94865.6|1689
1651806900000|2022-05-06 03:15:00|94929.2|94879.2|94937.8|94887.8|94960.2|94910.2|94915.8|94865.8|1316
1651807200000|2022-05-06 03:20:00|94938.2|94888.2|94901.8|94851.8|94945.4|94895.4|94888.2|94838.2|1598
1651807500000|2022-05-06 03:25:00|94901.9|94851.9|94925.6|94875.6|94930.1|94880.1|94893.2|94843.2|1430
1651807800000|2022-05-06 03:30:00|94923.2|94873.2|94912.1|94862.1|94931.6|94881.6|94901.2|94851.2|1416
1651808100000|2022-05-06 03:35:00|94912.2|94862.2|94891.1|94841.1|94917.8|94867.8|94876|94826|1418
1651808400000|2022-05-06 03:40:00|94890.8|94840.8|94902.5|94852.5|94918.2|94868.2|94890.8|94840.8|1220
1651808700000|2022-05-06 03:45:00|94901.5|94851.5|94881.6|94831.6|94904.1|94854.1|94862.6|94812.6|1277
1651809000000|2022-05-06 03:50:00|94883.5|94833.5|94918.7|94868.7|94927.4|94877.4|94872.1|94822.1|1477
1651809300000|2022-05-06 03:55:00|94918.3|94868.3|94935.1|94885.1|94941.6|94891.6|94904.5|94854.5|1132
1651809600000|2022-05-06 04:00:00|94936.4|94886.4|94925.8|94875.8|94942.7|94892.7|94908.8|94858.8|1225
1651809900000|2022-05-06 04:05:00|94926.6|94876.6|94962|94912|94967.8|94917.8|94911.2|94861.2|1287
1651810200000|2022-05-06 04:10:00|94961.8|94911.8|94990.7|94940.7|94992.3|94942.3|94947.2|94897.2|1319
1651810500000|2022-05-06 04:15:00|94991.1|94941.1|94982.5|94932.5|95011.5|94961.5|94975.9|94925.9|1514
1651810800000|2022-05-06 04:20:00|94983.2|94933.2|94975.1|94925.1|95000.9|94950.9|94967.3|94917.3|1413
1651811100000|2022-05-06 04:25:00|94977.2|94927.2|94987.7|94937.7|94999.7|94949.7|94956.1|94906.1|1287
1651811400000|2022-05-06 04:30:00|94987.1|94937.1|94967.7|94917.7|95003.8|94953.8|94956.7|94906.7|1335
1651811700000|2022-05-06 04:35:00|94968.1|94918.1|94974.4|94924.4|94982.4|94932.4|94954.2|94904.2|1066
1651812000000|2022-05-06 04:40:00|94974.3|94924.3|94959.6|94909.6|94986|94936|94955.3|94905.3|1240
1651812300000|2022-05-06 04:45:00|94960|94910|94983|94933|94988.2|94938.2|94951.3|94901.3|1438
1651812600000|2022-05-06 04:50:00|94981.9|94931.9|94972.2|94922.2|94995.1|94945.1|94962.4|94912.4|1255
1651812900000|2022-05-06 04:55:00|94972.6|94922.6|94948.4|94898.4|94977.2|94927.2|94913.9|94863.9|1425
1651813200000|2022-05-06 05:00:00|94947.6|94897.6|94940|94890|94974.9|94924.9|94935.8|94885.8|1157
1651813500000|2022-05-06 05:05:00|94939.9|94889.9|95042.1|94992.1|95046.1|94996.1|94936.3|94886.3|934
1651813800000|2022-05-06 05:10:00|95040.3|94990.3|95067.5|95017.5|95110.7|95060.7|95033|94983|1148
1651814100000|2022-05-06 05:15:00|95067.6|95017.6|95077.5|95027.5|95114.8|95064.8|95049.9|94999.9|1279
1651814400000|2022-05-06 05:20:00|95078.6|95028.6|95079.8|95029.8|95095|95045|95058.6|95008.6|1222
1651814700000|2022-05-06 05:25:00|95078.8|95028.8|95050.8|95000.8|95090.6|95040.6|95039.8|94989.8|943
1651815000000|2022-05-06 05:30:00|95049.3|94999.3|95120.5|95070.5|95120.5|95070.5|95048.5|94998.5|1293
1651815300000|2022-05-06 05:35:00|95120.8|95070.8|95117.5|95067.5|95144.7|95094.7|95102.5|95052.5|1803
1651815600000|2022-05-06 05:40:00|95116.8|95066.8|95146.7|95096.7|95163.5|95113.5|95107.9|95057.9|1644
1651815900000|2022-05-06 05:45:00|95146.3|95096.3|95176.2|95126.2|95179.6|95129.6|95141.4|95091.4|1363
1651816200000|2022-05-06 05:50:00|95176.5|95126.5|95178.1|95128.1|95191.9|95141.9|95160.3|95110.3|1306
1651816500000|2022-05-06 05:55:00|95180.9|95130.9|95238.6|95038.6|95285.2|95200.3|95171.3|95032|1520
1651816800000|2022-05-06 06:00:00|95241.1|95041.1|95198.7|95148.7|95248.9|95185.7|95151.5|95011|1621
1651817100000|2022-05-06 06:05:00|95199.1|95149.1|95217.6|95167.6|95231.5|95181.5|95177.9|95127.9|1607
1651817400000|2022-05-06 06:10:00|95216.8|95166.8|95204.8|95154.8|95240.8|95194.3|95168.7|95124.1|1478
1651817700000|2022-05-06 06:15:00|95205.4|95155.4|95200.4|95150.4|95221.7|95172.8|95163.4|95113.4|1646
1651818000000|2022-05-06 06:20:00|95200.1|95150.1|95103.5|95053.5|95203.4|95153.4|95063.1|95013.1|1807
1651818300000|2022-05-06 06:25:00|95102|95052|95233|95183|95252.7|95202.7|95101.8|95051.8|1771
1651818600000|2022-05-06 06:30:00|95231.5|95181.5|95110.7|95085.7|95238.1|95188.1|95106.9|95070.5|1458
1651818900000|2022-05-06 06:35:00|95108.9|95083.9|95012|94987|95109.1|95084|94982.9|94939.8|1631
1651819200000|2022-05-06 06:40:00|95012.6|94987.6|95114.4|95064.4|95155.1|95114.8|95010.6|94973.9|1646
1651819500000|2022-05-06 06:45:00|95114.7|95064.7|95229|95179|95238.8|95189.9|95112|95062|1603
1651819800000|2022-05-06 06:50:00|95228.6|95178.6|95411.3|95361.3|95411.3|95361.3|95202.3|95156.8|1653
1651820100000|2022-05-06 06:55:00|95413.2|95363.2|95633.9|95583.9|95640.1|95590.1|95369.7|95319.7|2088
1651820400000|2022-05-06 07:00:00|95632.4|95582.4|95597.8|95547.8|95727.6|95677.6|95532.6|95482.6|2120
1651820700000|2022-05-06 07:05:00|95599.2|95549.2|95675.6|95625.6|95686|95636|95570.4|95520.4|2059
1651821000000|2022-05-06 07:10:00|95664.3|95639.3|95739.6|95689.6|95850.5|95800.5|95664.3|95626.1|2069
1651821300000|2022-05-06 07:15:00|95737.9|95687.9|95576|95526|95742.3|95692.3|95574.8|95524.8|1908
1651821600000|2022-05-06 07:20:00|95576.6|95526.6|95497.3|95447.3|95651.8|95608.9|95484.8|95434.8|1976
1651821900000|2022-05-06 07:25:00|95497.4|95447.4|95425.3|95375.3|95505.6|95455.6|95336.6|95289|2025
1651822200000|2022-05-06 07:30:00|95423.9|95373.9|95603.9|95553.9|95603.9|95553.9|95399.7|95349.7|2026
1651822500000|2022-05-06 07:35:00|95602.3|95552.3|95606.6|95556.6|95626.6|95576.6|95553.1|95504.1|1828
1651822800000|2022-05-06 07:40:00|95607.9|95557.9|95500.5|95450.5|95619.3|95569.3|95486.9|95436.9|1836
1651823100000|2022-05-06 07:45:00|95503.5|95453.5|95451.9|95401.9|95583|95533|95427.8|95377.8|1922
1651823400000|2022-05-06 07:50:00|95452.7|95402.7|95125.3|95075.3|95452.7|95402.7|95007.5|94957.5|2023
1651823700000|2022-05-06 07:55:00|95121|95071|95232.3|95182.3|95254.6|95204.6|94998.1|94948.1|2198
1651824000000|2022-05-06 08:00:00|95232.4|95182.4|95281.8|95231.8|95293.5|95243.5|95111.7|95061.7|2233
1651824300000|2022-05-06 08:05:00|95282.3|95232.3|95122.7|95072.7|95292.2|95242.2|95049.1|94999.1|2117
1651824600000|2022-05-06 08:10:00|95124.8|95074.8|95242.6|95192.6|95265|95215|95097|95047|2063
1651824900000|2022-05-06 08:15:00|95239.8|95189.8|95057.8|95007.8|95261.2|95211.2|94999.9|94949.9|2013
1651825200000|2022-05-06 08:20:00|95055.7|95005.7|95024.5|94974.5|95076.7|95026.7|94960.9|94919.1|1954
1651825500000|2022-05-06 08:25:00|95023|94973|94879|94829|95051.3|95012.1|94856.6|94806.6|1915
1651825800000|2022-05-06 08:30:00|94879.9|94829.9|94628.8|94578.8|94894.8|94851|94580.5|94530.5|2073
1651826100000|2022-05-06 08:35:00|94632.3|94582.3|94609.8|94584.8|94689.3|94639.3|94519.2|94477.1|2058
1651826400000|2022-05-06 08:40:00|94624|94574|94649.8|94599.8|94703|94665.1|94600|94560.5|1935
1651826700000|2022-05-06 08:45:00|94649.7|94599.7|94771.5|94721.5|94792|94749.4|94602.2|94553.6|1930
1651827000000|2022-05-06 08:50:00|94773.7|94723.7|94903.4|94853.4|94925.3|94877.8|94769.8|94719.8|1928
1651827300000|2022-05-06 08:55:00|94903.5|94853.5|94718.8|94668.8|94917.3|94867.3|94652.1|94611.9|1845
1651827600000|2022-05-06 09:00:00|94719.8|94669.8|94726.8|94676.8|94787.6|94749.9|94706.8|94663.8|1810
1651827900000|2022-05-06 09:05:00|94725|94675|94757.7|94707.7|94785.7|94735.7|94637.6|94587.6|1792
1651828200000|2022-05-06 09:10:00|94758.1|94708.1|94827|94777|94829.8|94779.8|94711.2|94661.2|1839
1651828500000|2022-05-06 09:15:00|94827.4|94777.4|94799.8|94749.8|94844.2|94801|94781.7|94739.9|1778
1651828800000|2022-05-06 09:20:00|94800|94750|94729.3|94679.3|94832.2|94794.3|94709.5|94659.5|1614
1651829100000|2022-05-06 09:25:00|94730.3|94680.3|94655.1|94605.1|94748.3|94698.3|94628.4|94584.8|1564
1651829400000|2022-05-06 09:30:00|94656.1|94606.1|94512.5|94462.5|94662.5|94612.5|94504.4|94454.4|1636
1651829700000|2022-05-06 09:35:00|94512.7|94462.7|94421.8|94396.8|94524.6|94483.5|94420.4|94378.9|1656
1651830000000|2022-05-06 09:40:00|94421.9|94396.9|94515.9|94465.9|94523.5|94473.5|94420.9|94383.3|1477
1651830300000|2022-05-06 09:45:00|94515.7|94465.7|94528.9|94478.9|94559.6|94509.6|94496.4|94446.4|1769
1651830600000|2022-05-06 09:50:00|94525.1|94475.1|94607.4|94557.4|94621.5|94571.5|94506.2|94463.9|1766
1651830900000|2022-05-06 09:55:00|94602.9|94552.9|94535.8|94485.8|94632.5|94593.6|94511|94465.1|1515
1651831200000|2022-05-06 10:00:00|94535.4|94485.4|94478.2|94453.2|94551|94514.2|94465.4|94428.9|1519
1651831500000|2022-05-06 10:05:00|94479|94454|94468.5|94418.5|94501.5|94461.9|94400.5|94351.5|1473
1651831800000|2022-05-06 10:10:00|94468.6|94418.6|94481.5|94431.5|94496.5|94457.4|94386.1|94342.5|1721
1651832100000|2022-05-06 10:15:00|94482.3|94432.3|94494.2|94444.2|94545.1|94501.8|94467.2|94428.3|1637
1651832400000|2022-05-06 10:20:00|94494.5|94444.5|94423.3|94373.3|94501.5|94458.9|94405.8|94363.4|1683
1651832700000|2022-05-06 10:25:00|94421.5|94371.5|94268.3|94218.3|94453.7|94410.9|94258.1|94208.1|1585
1651833000000|2022-05-06 10:30:00|94267.1|94217.1|94234.2|94184.2|94272.1|94228.6|94138.3|94088.3|1734
1651833300000|2022-05-06 10:35:00|94235.7|94185.7|94185|94135|94242.1|94192.1|94140.7|94103.7|1569
1651833600000|2022-05-06 10:40:00|94184.1|94134.1|94181.1|94131.1|94244.3|94202.6|94164.8|94115.2|1534
1651833900000|2022-05-06 10:45:00|94180.7|94130.7|94146.4|94121.4|94189.5|94153.4|94145.2|94109.7|1455
1651834200000|2022-05-06 10:50:00|94147.1|94122.1|94152.3|94102.3|94170.6|94124.4|94037.6|94001|1745
1651834500000|2022-05-06 10:55:00|94152.2|94102.2|94120.1|94070.1|94199.6|94163.4|94085.5|94046.9|1906
1651834800000|2022-05-06 11:00:00|94121.2|94071.2|94153.8|94103.8|94183.6|94143.4|94106.3|94070.1|1870
1651835100000|2022-05-06 11:05:00|94153.7|94103.7|94271.8|94221.8|94277.8|94227.8|94103.7|94056.2|1783
1651835400000|2022-05-06 11:10:00|94272.4|94222.4|94292.9|94242.9|94311.6|94261.6|94243.2|94193.2|1475
1651835700000|2022-05-06 11:15:00|94292.3|94242.3|94312.7|94262.7|94350.3|94310.1|94255.8|94205.8|1487
1651836000000|2022-05-06 11:20:00|94313.4|94263.4|94283.7|94233.7|94316.8|94278.9|94231.7|94187.1|1674
1651836300000|2022-05-06 11:25:00|94283.1|94233.1|94248.5|94223.5|94296.1|94256.5|94212.7|94175.4|1793
1651836600000|2022-05-06 11:30:00|94262.8|94212.8|94240.4|94190.4|94334.3|94295.4|94230.3|94184.3|1644
1651836900000|2022-05-06 11:35:00|94240.3|94190.3|94268.7|94218.7|94279.7|94229.7|94213.2|94163.2|1675
1651837200000|2022-05-06 11:40:00|94268.6|94218.6|94315.3|94265.3|94333.8|94292.9|94255.8|94217.8|1651
1651837500000|2022-05-06 11:45:00|94315.4|94265.4|94421.8|94371.8|94429.4|94389.7|94302.7|94258.8|1560
1651837800000|2022-05-06 11:50:00|94421.4|94371.4|94481.6|94431.6|94493.6|94451.6|94404.2|94354.2|1627
1651838100000|2022-05-06 11:55:00|94482|94432|94462.2|94412.2|94547.9|94506.9|94408.3|94367.1|2009
1651838400000|2022-05-06 12:00:00|94463.6|94413.6|94505.3|94455.3|94568.4|94532.7|94459.2|94409.2|1878
1651838700000|2022-05-06 12:05:00|94504.8|94454.8|94406.7|94356.7|94518.1|94481.4|94388.9|94338.9|1667
1651839000000|2022-05-06 12:10:00|94406.9|94356.9|94450.4|94400.4|94453|94403|94377.3|94327.3|1423
1651839300000|2022-05-06 12:15:00|94450.6|94400.6|94462.6|94412.6|94485.9|94435.9|94437.9|94391.3|1307
1651839600000|2022-05-06 12:20:00|94467.5|94417.5|94428.2|94378.2|94480.6|94437.9|94413.6|94370.7|1329
1651839900000|2022-05-06 12:25:00|94428.1|94378.1|94437.1|94305.7|94494|94452.1|94384.7|94302.3|1293
1651840200000|2022-05-06 12:30:00|94440|94305.4|94135.9|94085.9|94458|94334.7|94094.2|94044.2|1894
1651840500000|2022-05-06 12:35:00|94135.2|94085.2|94176.4|94126.4|94198.2|94148.2|94050.4|94007|2277
1651840800000|2022-05-06 12:40:00|94177.8|94127.8|94291.1|94241.1|94295.4|94247.8|94145.1|94095.1|2224
1651841100000|2022-05-06 12:45:00|94281.7|94256.7|94533.7|94483.7|94537.8|94487.8|94278.6|94235.6|2134
1651841400000|2022-05-06 12:50:00|94535.9|94485.9|94803.3|94753.3|94805.2|94755.2|94491.8|94441.8|2159
1651841700000|2022-05-06 12:55:00|94803.5|94753.5|94920|94870|94942.3|94892.3|94760.3|94710.3|2140
1651842000000|2022-05-06 13:00:00|94921.8|94871.8|95013.7|94963.7|95028.3|94978.3|94817.1|94767.1|2190
1651842300000|2022-05-06 13:05:00|95015.9|94965.9|94841.3|94791.3|95023.4|94973.4|94831|94781.8|2140
1651842600000|2022-05-06 13:10:00|94848.1|94798.1|94833.9|94783.9|94948.9|94898.9|94787.8|94745.1|2159
1651842900000|2022-05-06 13:15:00|94832.9|94782.9|94740.6|94690.6|94858.1|94808.1|94729.4|94679.4|2092
1651843200000|2022-05-06 13:20:00|94741.2|94691.2|94612.3|94562.3|94741.9|94691.9|94593.7|94543.7|1976
1651843500000|2022-05-06 13:25:00|94613.9|94563.9|94442.9|94392.9|94613.9|94563.9|94414|94369.1|1909
1651843800000|2022-05-06 13:30:00|94445.5|94395.5|94610.7|94560.7|94613.2|94563.2|94379.1|94329.1|1293
1651844100000|2022-05-06 13:35:00|94612.8|94562.8|94874.3|94824.3|94911.6|94861.6|94608.7|94558.7|1940
1651844400000|2022-05-06 13:40:00|94875.5|94825.5|94881|94831|94896.5|94859.1|94719.3|94677.2|2263
1651844700000|2022-05-06 13:45:00|94876.9|94826.9|94898.8|94848.8|94995.8|94945.8|94845.9|94795.9|2219
1651845000000|2022-05-06 13:50:00|94899|94849|94762|94712|94946.5|94901.2|94715.9|94665.9|2196
1651845300000|2022-05-06 13:55:00|94760|94710|94835.2|94785.2|94880.5|94830.5|94739|94689|2154
1651845600000|2022-05-06 14:00:00|94835.8|94785.8|94647.4|94597.4|94862.6|94812.6|94603.1|94553.4|2214
1651845900000|2022-05-06 14:05:00|94646.5|94596.5|94553.1|94503.1|94720.5|94683.5|94511.1|94472|2188
1651846200000|2022-05-06 14:10:00|94553.5|94503.5|94528|94478|94633.3|94594.1|94472.9|94422.9|2153
1651846500000|2022-05-06 14:15:00|94528.3|94478.3|94391.5|94341.5|94564.1|94528|94333.3|94283.8|2138
1651846800000|2022-05-06 14:20:00|94393|94343|94464.7|94414.7|94482.8|94444|94327.3|94289.6|2145
1651847100000|2022-05-06 14:25:00|94463.9|94413.9|94422.3|94372.3|94464.7|94414.7|94340.4|94301.6|1970
1651847400000|2022-05-06 14:30:00|94421.6|94371.6|94688|94638|94697.8|94647.8|94419.4|94369.4|2134
1651847700000|2022-05-06 14:35:00|94689|94639|94791.5|94741.5|94814.1|94764.1|94658.8|94609.7|2026
1651848000000|2022-05-06 14:40:00|94790.7|94740.7|94738.4|94688.4|94811.2|94770.8|94664.8|94614.8|2056
1651848300000|2022-05-06 14:45:00|94739.7|94689.7|94460.8|94410.8|94762.1|94724.7|94454.9|94404.9|2029
1651848600000|2022-05-06 14:50:00|94463.3|94413.3|94377|94352|94512.1|94462.1|94365.8|94327.4|2059
1651848900000|2022-05-06 14:55:00|94378.7|94353.7|94347.9|94322.9|94422.6|94383.4|94281.9|94256.9|2057
1651849200000|2022-05-06 15:00:00|94347.4|94322.4|94351.6|94301.6|94398.7|94355.6|94268.2|94236.6|1993
1651849500000|2022-05-06 15:05:00|94351.5|94301.5|94399.1|94349.1|94440.4|94390.4|94347|94297|1946
1651849800000|2022-05-06 15:10:00|94395.5|94345.5|94370.9|94320.9|94449.4|94399.4|94347.7|94297.7|1923
1651850100000|2022-05-06 15:15:00|94371.5|94321.5|94313.5|94263.5|94405.2|94355.2|94291.7|94241.7|1843
1651850400000|2022-05-06 15:20:00|94313.3|94263.3|94207.8|94157.8|94336.4|94286.4|94202|94155.9|1900
1651850700000|2022-05-06 15:25:00|94210.7|94160.7|94224.5|94174.5|94289.7|94239.7|94189.8|94139.8|1764
1651851000000|2022-05-06 15:30:00|94226|94176|94405.4|94355.4|94431.4|94381.4|94212.3|94162.3|2019
1651851300000|2022-05-06 15:35:00|94406.2|94356.2|94588.5|94538.5|94588.5|94538.5|94403.3|94353.3|1682
1651851600000|2022-05-06 15:40:00|94588.7|94538.7|94466.2|94416.2|94600.7|94551.1|94439|94389|1729
1651851900000|2022-05-06 15:45:00|94470.3|94420.3|94477.5|94427.5|94590.5|94540.5|94414.6|94364.6|1784
1651852200000|2022-05-06 15:50:00|94477.3|94427.3|94536.2|94486.2|94577.6|94527.6|94447|94397|1927
1651852500000|2022-05-06 15:55:00|94536.4|94486.4|94635.4|94585.4|94643|94593|94527.8|94477.8|1516
1651852800000|2022-05-06 16:00:00|94635.9|94585.9|94522.9|94472.9|94648.5|94598.5|94498.8|94448.8|1851
1651853100000|2022-05-06 16:05:00|94522.7|94472.7|94454|94404|94536.1|94486.1|94354.2|94304.2|1914
1651853400000|2022-05-06 16:10:00|94454.2|94404.2|94625.7|94575.7|94633.8|94583.8|94453.2|94403.2|1747
1651853700000|2022-05-06 16:15:00|94625.3|94575.3|94623.4|94573.4|94688.7|94638.7|94595.8|94545.8|1654
1651854000000|2022-05-06 16:20:00|94625|94575|94560.2|94510.2|94625.7|94575.7|94544.3|94494.3|1698
1651854300000|2022-05-06 16:25:00|94560.4|94510.4|94534.5|94484.5|94560.4|94510.4|94513.6|94463.6|1594
1651854600000|2022-05-06 16:30:00|94534.6|94484.6|94532.2|94482.2|94563.2|94513.2|94525.5|94475.5|1697
1651854900000|2022-05-06 16:35:00|94532.5|94482.5|94517.4|94467.4|94549.8|94499.8|94471.8|94421.8|2010
1651855200000|2022-05-06 16:40:00|94518.2|94468.2|94539|94489|94559.5|94509.5|94503.1|94453.1|1827
1651855500000|2022-05-06 16:45:00|94538.9|94488.9|94536.4|94486.4|94539.1|94489.1|94491.6|94441.6|1801
1651855800000|2022-05-06 16:50:00|94536.2|94486.2|94494.9|94444.9|94574.4|94524.4|94493.8|94443.8|1818
1651856100000|2022-05-06 16:55:00|94490.5|94440.5|94534.9|94484.9|94535.4|94485.4|94430.9|94380.9|1862
1651856400000|2022-05-06 17:00:00|94532.9|94482.9|94471.9|94421.9|94645.9|94595.9|94461|94411|1888
1651856700000|2022-05-06 17:05:00|94471.6|94421.6|94541.5|94491.5|94604.2|94554.2|94470.2|94420.2|1683
1651857000000|2022-05-06 17:10:00|94543.1|94493.1|94615.6|94565.6|94616.8|94566.8|94533.4|94483.4|1720
1651857300000|2022-05-06 17:15:00|94615|94565|94738.9|94688.9|94744.3|94694.3|94614.7|94564.7|1686
1651857600000|2022-05-06 17:20:00|94738.7|94688.7|94701.5|94651.5|94752.4|94702.4|94669.8|94619.8|1748
1651857900000|2022-05-06 17:25:00|94701.2|94651.2|94688.5|94638.5|94713.6|94663.6|94627.4|94577.4|1658
1651858200000|2022-05-06 17:30:00|94688.9|94638.9|94684.1|94634.1|94706.2|94656.2|94667.1|94617.1|1690
1651858500000|2022-05-06 17:35:00|94685.2|94635.2|94737.9|94687.9|94749.3|94699.3|94607.2|94557.2|1728
1651858800000|2022-05-06 17:40:00|94738.1|94688.1|94801.1|94751.1|94801.6|94751.6|94712.9|94662.9|1750
1651859100000|2022-05-06 17:45:00|94801.4|94751.4|94773.5|94723.5|94805.1|94755.1|94729.8|94679.8|1518
1651859400000|2022-05-06 17:50:00|94773.6|94723.6|94860.1|94810.1|94867.1|94817.1|94767.4|94717.4|1531
1651859700000|2022-05-06 17:55:00|94860.2|94810.2|94934.8|94884.8|94963.3|94913.3|94859.1|94809.1|1722
1651860000000|2022-05-06 18:00:00|94935.2|94885.2|94901.7|94851.7|94945.4|94895.4|94889.2|94839.2|1870
1651860300000|2022-05-06 18:05:00|94903|94853|94941.5|94891.5|94965.6|94915.6|94903|94853|1786
1651860600000|2022-05-06 18:10:00|94944.1|94894.1|94916.8|94866.8|94944.2|94894.2|94887.9|94837.9|1620
1651860900000|2022-05-06 18:15:00|94917.5|94867.5|94899.6|94849.6|94919.4|94869.4|94863.4|94813.4|1578
1651861200000|2022-05-06 18:20:00|94900|94850|94917.1|94867.1|94924.6|94874.6|94880.3|94830.3|1612
1651861500000|2022-05-06 18:25:00|94915.2|94865.2|94908.9|94858.9|94940.6|94890.6|94891.9|94841.9|1716
1651861800000|2022-05-06 18:30:00|94908.8|94858.8|94992.5|94942.5|95010|94960|94894.8|94844.8|1707
1651862100000|2022-05-06 18:35:00|94992.4|94942.4|95016.9|94966.9|95030.4|94980.4|94973.8|94923.8|1694
1651862400000|2022-05-06 18:40:00|95016.6|94966.6|95003.1|94953.1|95029.5|94979.5|94986.9|94936.9|1889
1651862700000|2022-05-06 18:45:00|95003.4|94953.4|94959.3|94909.3|95013.9|94963.9|94951.9|94901.9|1685
1651863000000|2022-05-06 18:50:00|94959.2|94909.2|94903.7|94853.7|94962.4|94912.4|94898.6|94848.6|1537
1651863300000|2022-05-06 18:55:00|94903.9|94853.9|94949.8|94899.8|94957.2|94907.2|94880.3|94830.3|1684
1651863600000|2022-05-06 19:00:00|94949.6|94899.6|94978.7|94928.7|94998.1|94948.1|94942.3|94892.3|1434
1651863900000|2022-05-06 19:05:00|94984|94934|95007.8|94957.8|95029.3|94979.3|94984|94934|1308
1651864200000|2022-05-06 19:10:00|95007.9|94957.9|94982.4|94932.4|95008.3|94958.3|94978.8|94928.8|1494
1651864500000|2022-05-06 19:15:00|94982.3|94932.3|95033.9|94983.9|95061|95011|94966.5|94916.5|1603
1651864800000|2022-05-06 19:20:00|95034|94984|95129|95079|95129.2|95079.2|95022.6|94972.6|1371
1651865100000|2022-05-06 19:25:00|95128.6|95078.6|95052.3|95002.3|95155.5|95105.5|95052.3|95002.3|1585
1651865400000|2022-05-06 19:30:00|95051.9|95001.9|95025.2|94975.2|95062.4|95012.4|94998.1|94948.1|1837
1651865700000|2022-05-06 19:35:00|95025.7|94975.7|94918.3|94868.3|95032.5|94982.4|94853|94741.1|1921
1651866000000|2022-05-06 19:40:00|94919.8|94869.8|94897.9|94847.9|94927.3|94875.4|94873.3|94801.2|1724
1651866300000|2022-05-06 19:45:00|94897.8|94847.8|94790.5|94740.5|94917.3|94867.3|94767.3|94717.3|1664
1651866600000|2022-05-06 19:50:00|94791.1|94741.1|94892.2|94842.2|94896.5|94846.5|94780.4|94730.4|1832
1651866900000|2022-05-06 19:55:00|94890.9|94840.9|94905.7|94855.7|94910.5|94860.5|94875.5|94825.5|1483
1651867200000|2022-05-06 20:00:00|94906.6|94856.6|94918.4|94868.4|94932.3|94882.3|94887.5|94837.5|1371
1651867500000|2022-05-06 20:05:00|94918.5|94868.5|94911|94861|94925.9|94875.9|94906.5|94856.5|494
1651867800000|2022-05-06 20:10:00|94911.2|94861.2|94909.1|94859.1|94919.1|94869.1|94896.5|94846.5|666
1651868100000|2022-05-06 20:15:00|94920.7|94870.7|94926.3|94876.3|94939.1|94889.1|94903|94853|458
1651868400000|2022-05-06 20:20:00|94928.4|94878.4|94932.3|94882.3|94960.2|94910.2|94925.9|94875.9|535
1651868700000|2022-05-06 20:25:00|94932.8|94882.8|94974.5|94924.5|94981.5|94931.5|94924.1|94874.1|542
1651869000000|2022-05-06 20:30:00|94975.1|94925.1|95002.8|94952.8|95063.5|94954.1|94916.8|94843.5|504
1651869300000|2022-05-06 20:35:00|94991.1|94941.1|94982.1|94932.1|95073|94953.4|94979.2|94873|317
1651869600000|2022-05-06 20:40:00|94981.5|94931.5|95016.6|94966.6|95090|94973.4|94934.5|94814.9|485
1651869900000|2022-05-06 20:45:00|95013.9|94963.9|95015.2|94965.2|95029|94979|94992.7|94942.7|342
1651870200000|2022-05-06 20:50:00|95014.6|94964.6|95044.8|94844.8|95090.2|94969.2|94834|94634|1189
1651870500000|2022-05-06 20:55:00|95038.3|94838.3|94980|94780|95164.7|94964.7|94846.7|94646.7|1584
1652040000000|2022-05-08 20:00:00|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|1
1652043600000|2022-05-08 21:00:00|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|1
1652047200000|2022-05-08 22:00:00|95073.6|94873.6|95052.2|94852.2|95111.9|94911.9|95017.8|94817.8|185
1652047500000|2022-05-08 22:05:00|95052.3|94852.3|95088.5|94888.5|95123.8|94923.8|95018.2|94818.2|339
1652047800000|2022-05-08 22:10:00|95088.8|94888.8|95102.8|94902.8|95126.2|94926.2|95070.2|94870.2|418
1652048100000|2022-05-08 22:15:00|95113.2|94913.2|95102.7|94902.7|95134.6|94934.6|95083.6|94883.6|685
1652048400000|2022-05-08 22:20:00|95097.5|94897.5|95122.1|94922.1|95151.9|94951.9|95096.5|94896.5|586
1652048700000|2022-05-08 22:25:00|95121.3|94921.3|95089.2|94889.2|95134.5|94934.5|95079.7|94879.7|499
1652049000000|2022-05-08 22:30:00|95089.3|94889.3|95083.5|94883.5|95097.6|94897.6|95048.2|94848.2|816
1652049300000|2022-05-08 22:35:00|95083.9|94883.9|95097.4|94897.4|95130.5|94930.5|95075|94875|639
1652049600000|2022-05-08 22:40:00|95098|94898|95094.3|94894.3|95132.2|94932.2|95084.1|94884.1|1102
1652049900000|2022-05-08 22:45:00|95093.1|94893.1|95104.5|94904.5|95118.9|94918.9|95082|94882|1258
1652050200000|2022-05-08 22:50:00|95105.1|94905.1|95107.1|94907.1|95129.7|94929.7|95093.2|94893.2|1194
1652050500000|2022-05-08 22:55:00|95105.7|94905.7|95107.9|94907.9|95138.6|94938.6|95078.2|94878.2|1117
1652050800000|2022-05-08 23:00:00|95095.9|94895.9|95122|94947.2|95176.5|94976.5|95087.7|94887.7|1658
1652051100000|2022-05-08 23:05:00|95120.4|94948|95123.4|94936.7|95154.2|94969|95106.2|94906.9|1841
1652051400000|2022-05-08 23:10:00|95120|94941.4|95124.7|94966|95172.2|94983.3|95110.8|94927|1544
1652051700000|2022-05-08 23:15:00|95127.2|94966.1|95144.3|94982.3|95184.5|94997|95110.4|94944.6|1510
1652052000000|2022-05-08 23:20:00|95143|94979.3|95183.7|94997.3|95202.8|95015.2|95108.4|94938.9|1632
1652052300000|2022-05-08 23:25:00|95185.3|94994.8|95171.7|94983.7|95196.7|95052.6|95100.7|94964.9|1721
1652052600000|2022-05-08 23:30:00|95167.4|94989.2|95181.6|95017.8|95207.1|95077.7|95114.8|94972.5|2192
1652052900000|2022-05-08 23:35:00|95188.7|95017.1|95174|95015.5|95220.7|95051.8|95148.2|94972.9|2238
1652053200000|2022-05-08 23:40:00|95181.4|94997.8|95289.3|95089.3|95305.6|95111.6|95175.9|94990|1303
1652053500000|2022-05-08 23:45:00|95290.1|95090.1|95273.9|95096|95302.1|95156.8|95256.9|95070.8|1637
1652053800000|2022-05-08 23:50:00|95273.6|95095.8|95298.5|95098.5|95309.1|95165.6|95258|95088.6|1661
1652054100000|2022-05-08 23:55:00|95296.7|95099.8|95317.4|95151.9|95339.5|95178.3|95295.5|95097.1|1734
1652054400000|2022-05-09 00:00:00|95317.1|95150.9|95296.9|95135.4|95344.7|95172.9|95285.9|95098|1785
1652054700000|2022-05-09 00:05:00|95296.8|95135.2|95325.2|95165.4|95334.1|95179.4|95277|95112.1|1430
1652055000000|2022-05-09 00:10:00|95325.3|95165|95326.7|95180.6|95355.2|95208.3|95317.8|95158.8|1446
1652055300000|2022-05-09 00:15:00|95324.1|95180.5|95337.4|95207.7|95363.7|95253.1|95238.7|95135.1|1482
1652055600000|2022-05-09 00:20:00|95337.7|95208|95298.5|95172.8|95340.3|95243.8|95255.8|95155.5|1267
1652055900000|2022-05-09 00:25:00|95299.6|95171.2|95256|95206|95316.9|95216.8|95238|95125.9|1237
1652056200000|2022-05-09 00:30:00|95303.1|95154.1|95333|95205.5|95349.1|95247.2|95252.1|95150.7|1746
1652056500000|2022-05-09 00:35:00|95340.4|95202.7|95373.2|95323.2|95416.6|95323.8|95295.7|95202.7|1764
1652056800000|2022-05-09 00:40:00|95373.7|95323.7|95365.4|95315.4|95418.1|95333.8|95354.3|95270.3|1220
1652057100000|2022-05-09 00:45:00|95365.5|95315.5|95368.7|95318.7|95407.3|95323.7|95334.6|95271.6|1181
1652057400000|2022-05-09 00:50:00|95370.9|95320.9|95400.7|95350.7|95464.5|95375.5|95366.3|95284.6|1668
1652057700000|2022-05-09 00:55:00|95399.8|95349.8|95449.6|95399.6|95461.8|95411.8|95398.1|95319.8|1720
1652058000000|2022-05-09 01:00:00|95449.9|95399.9|95541.6|95491.6|95617.4|95532.3|95449.1|95399.1|2025
1652058300000|2022-05-09 01:05:00|95543.5|95493.5|95510.9|95460.9|95577.2|95498.8|95430.8|95344.9|1753
1652058600000|2022-05-09 01:10:00|95507.4|95457.4|95469.6|95419.6|95561.5|95463.6|95429.1|95342.6|1831
1652058900000|2022-05-09 01:15:00|95469.7|95419.7|95462|95412|95539.6|95444.3|95439.6|95343.3|1754
1652059200000|2022-05-09 01:20:00|95463.8|95413.8|95499.9|95449.9|95547.9|95456.8|95440.7|95340.8|1766
1652059500000|2022-05-09 01:25:00|95500.5|95450.5|95532.3|95482.3|95573.6|95486.8|95476.9|95389.6|1619
1652059800000|2022-05-09 01:30:00|95531.6|95481.6|95513.7|95387.7|95574.7|95483.2|95467.8|95377.9|1495
1652060100000|2022-05-09 01:35:00|95513.8|95387.8|95519.3|95469.3|95576.5|95487.7|95472.5|95381.9|1565
1652060400000|2022-05-09 01:40:00|95518.9|95468.9|95449.3|95399.3|95549.6|95469.1|95441.5|95350.5|1656
1652060700000|2022-05-09 01:45:00|95448.8|95398.8|95484.8|95347.9|95499.8|95409.5|95397|95302.4|1706
1652061000000|2022-05-09 01:50:00|95482.4|95350.3|95385.1|95335.1|95506.5|95406.4|95377|95279|1602
1652061300000|2022-05-09 01:55:00|95423.1|95296.2|95403.2|95353.2|95462|95373.2|95358.2|95259.9|1503
1652061600000|2022-05-09 02:00:00|95441.2|95314.4|95464.7|95414.7|95518.2|95430.1|95400.7|95314.4|1590
1652061900000|2022-05-09 02:05:00|95464.4|95414.4|95470|95420|95545.2|95448.3|95458.8|95375.6|1430
1652062200000|2022-05-09 02:10:00|95511.7|95377.6|95521.3|95471.3|95563.4|95481.1|95449.4|95377.6|1400
1652062500000|2022-05-09 02:15:00|95521.6|95471.6|95516.6|95466.6|95565.3|95478|95494.4|95408.1|1290
1652062800000|2022-05-09 02:20:00|95516.2|95466.2|95468|95418|95593.4|95494.3|95466.4|95344.5|1370
1652063100000|2022-05-09 02:25:00|95467.7|95417.7|95499.2|95449.2|95548.9|95471.3|95461.2|95378.9|1222
1652063400000|2022-05-09 02:30:00|95499|95449|95510.6|95460.6|95533.1|95466.7|95465|95380.1|1448
1652063700000|2022-05-09 02:35:00|95510.9|95460.9|95568|95518|95613.7|95521.4|95499.5|95432.3|1334
1652064000000|2022-05-09 02:40:00|95567.4|95517.4|95652.1|95602.1|95673.4|95615.4|95545.6|95455.4|1403
1652064300000|2022-05-09 02:45:00|95651.7|95601.7|95648.2|95598.2|95701|95619.1|95634.9|95541.1|1719
1652064600000|2022-05-09 02:50:00|95648.5|95598.5|95604.3|95554.3|95691.7|95601.1|95590|95485.8|1562
1652064900000|2022-05-09 02:55:00|95604.5|95554.5|95601.3|95551.3|95676.2|95575.2|95564.4|95466.4|1642
1652065200000|2022-05-09 03:00:00|95641.2|95513.7|95586.2|95536.2|95665.3|95562.7|95562.8|95468.1|1794
1652065500000|2022-05-09 03:05:00|95587|95537|95515.4|95465.4|95638.9|95550.6|95499.2|95391.9|2018
1652065800000|2022-05-09 03:10:00|95515.9|95465.9|95540.5|95490.5|95598.3|95505.5|95509.2|95421.2|1855
1652066100000|2022-05-09 03:15:00|95578.4|95452.4|95607.8|95425.8|95655|95567.1|95535.1|95420.6|1913
1652066400000|2022-05-09 03:20:00|95605.9|95428.1|95504.4|95454.4|95630.2|95516.2|95498.2|95390.6|1807
1652066700000|2022-05-09 03:25:00|95504|95454|95482.6|95432.6|95540.9|95456.2|95466.8|95381.8|1629
1652067000000|2022-05-09 03:30:00|95530.9|95395.3|95441.3|95391.3|95533.3|95441.8|95430.2|95329.9|1681
1652067300000|2022-05-09 03:35:00|95440.7|95390.7|95483.1|95433.1|95537.7|95447.4|95430.2|95337.3|1515
1652067600000|2022-05-09 03:40:00|95482.9|95432.9|95528.4|95478.4|95585.4|95497|95478.7|95389.7|1618
1652067900000|2022-05-09 03:45:00|95528.2|95478.2|95603.4|95553.4|95642.7|95555.3|95519.2|95424.7|1797
1652068200000|2022-05-09 03:50:00|95603.6|95553.6|95555.3|95505.3|95653.8|95567.1|95533.6|95426.3|1885
1652068500000|2022-05-09 03:55:00|95555.9|95505.9|95499.6|95449.6|95597.9|95507.3|95496.6|95404.8|1705
1652068800000|2022-05-09 04:00:00|95498.9|95448.9|95505.6|95455.6|95554.6|95462.8|95480.3|95391.6|1428
1652069100000|2022-05-09 04:05:00|95505.4|95455.4|95524.4|95474.4|95572.9|95482.5|95496.9|95415.8|1331
1652069400000|2022-05-09 04:10:00|95526|95476|95537.2|95487.2|95595.5|95501.7|95512.4|95429|1212
1652069700000|2022-05-09 04:15:00|95537|95487|95551.4|95421.3|95607.6|95521.1|95492|95406.2|1233
1652070000000|2022-05-09 04:20:00|95514.5|95464.5|95509.3|95459.3|95565.1|95470.6|95488.6|95402.8|1415
1652070300000|2022-05-09 04:25:00|95509.8|95459.8|95478.7|95428.7|95564.8|95470.2|95462.9|95376.9|1653
1652070600000|2022-05-09 04:30:00|95479.3|95429.3|95470.9|95420.9|95534.4|95439.8|95456.6|95378.8|1265
1652070900000|2022-05-09 04:35:00|95471|95421|95532|95482|95614.3|95533.6|95471|95363.4|1394
1652071200000|2022-05-09 04:40:00|95538|95488|95444.2|95394.2|95566.4|95500.3|95442.3|95343.7|1777
1652071500000|2022-05-09 04:45:00|95443.8|95393.8|95442.2|95392.2|95511.2|95423.8|95434.6|95348.4|1593
1652071800000|2022-05-09 04:50:00|95442|95392|95451.6|95401.6|95513.1|95428.7|95435.1|95344.1|1670
1652072100000|2022-05-09 04:55:00|95447.4|95397.4|95454|95404|95518.6|95427.4|95416.7|95345.1|1548
1652072400000|2022-05-09 05:00:00|95453.5|95403.5|95503.7|95453.7|95507.4|95457.4|95438.7|95388.7|1498
1652072700000|2022-05-09 05:05:00|95509.7|95459.7|95509.4|95459.4|95513.6|95463.6|95456.7|95406.7|1339
1652073000000|2022-05-09 05:10:00|95510.8|95460.8|95522.4|95472.4|95576.7|95502.9|95491.4|95423|1400
1652073300000|2022-05-09 05:15:00|95523.5|95473.5|95528.8|95478.8|95543.2|95493.2|95508.6|95458.6|1316
1652073600000|2022-05-09 05:20:00|95528.9|95478.9|95570.8|95520.8|95629.2|95537.2|95522.9|95448.6|1456
1652073900000|2022-05-09 05:25:00|95571.1|95521.1|95551.8|95501.8|95626.1|95543|95537.5|95465.2|1225
1652074200000|2022-05-09 05:30:00|95551.1|95501.1|95527.4|95477.4|95576|95509.8|95490|95436.6|1991
1652074500000|2022-05-09 05:35:00|95526.9|95476.9|95487.3|95437.3|95610.9|95528.2|95486.6|95436.6|2014
1652074800000|2022-05-09 05:40:00|95487.7|95437.7|95542.2|95492.2|95556.4|95506.4|95452.4|95402.4|1923
1652075100000|2022-05-09 05:45:00|95544.2|95494.2|95538.1|95488.1|95608.9|95524.9|95527.3|95444.4|2095
1652075400000|2022-05-09 05:50:00|95535.8|95485.8|95533.9|95483.9|95577.9|95527.9|95510.7|95460.7|1872
1652075700000|2022-05-09 05:55:00|95533.1|95483.1|95648.3|95598.3|95709.5|95617.4|95524|95474|1524
1652076000000|2022-05-09 06:00:00|95647.2|95597.2|95642.7|95592.7|95732.8|95682.8|95622.7|95562.9|1593
1652076300000|2022-05-09 06:05:00|95642.3|95592.3|95616.4|95566.4|95718.8|95668.8|95612.8|95562.8|1686
1652076600000|2022-05-09 06:10:00|95616.3|95566.3|95626.2|95576.2|95674.1|95624.1|95586.4|95536.4|1553
1652076900000|2022-05-09 06:15:00|95626.9|95576.9|95668.3|95618.3|95712.7|95662.7|95626.8|95576.8|1507
1652077200000|2022-05-09 06:20:00|95669.2|95619.2|95622.3|95572.3|95674.6|95624.6|95611.6|95561.6|1473
1652077500000|2022-05-09 06:25:00|95621.9|95571.9|95549.3|95499.3|95642.7|95592.7|95516.3|95466.3|1502
1652077800000|2022-05-09 06:30:00|95548.7|95498.7|95590.6|95540.6|95602.6|95552.6|95527.2|95477.2|1263
1652078100000|2022-05-09 06:35:00|95590.8|95540.8|95492.3|95442.3|95593.6|95553.8|95471.6|95421.6|1277
1652078400000|2022-05-09 06:40:00|95490.7|95440.7|95520.1|95470.1|95540.1|95496.6|95486.3|95436.3|1646
1652078700000|2022-05-09 06:45:00|95520.7|95470.7|95625.8|95600.8|95648.7|95615.8|95498.9|95454.8|1237
1652079000000|2022-05-09 06:50:00|95627.5|95602.5|95743.2|95693.2|95744.2|95701.3|95627.5|95594.7|1510
1652079300000|2022-05-09 06:55:00|95743.3|95693.3|95626.6|95576.6|95743.3|95697.2|95598.4|95548.4|1576
1652079600000|2022-05-09 07:00:00|95627.2|95577.2|95616.9|95591.9|95642.2|95601.4|95516.8|95477.7|1822
1652079900000|2022-05-09 07:05:00|95616.2|95591.2|95614.7|95589.7|95633.2|95593.6|95549.7|95507.8|1766
1652080200000|2022-05-09 07:10:00|95614.1|95589.1|95512.5|95462.5|95627.7|95593|95470.6|95434.7|1835
1652080500000|2022-05-09 07:15:00|95500.1|95475.1|95536.4|95511.4|95599.3|95561.5|95485.2|95436.3|1961
1652080800000|2022-05-09 07:20:00|95538.1|95513.1|95741.8|95691.8|95777.3|95727.3|95519.6|95484.6|1979
1652081100000|2022-05-09 07:25:00|95740.9|95690.9|95597|95572|95772.5|95722.5|95563.1|95489.5|2005
1652081400000|2022-05-09 07:30:00|95597.4|95572.4|95461.8|95436.8|95674.9|95633.1|95441.2|95392.7|1950
1652081700000|2022-05-09 07:35:00|95462.1|95437.1|95425.6|95400.6|95510.3|95470.8|95412.3|95375.8|1925
1652082000000|2022-05-09 07:40:00|95425.1|95400.1|95550.6|95525.6|95567.2|95532|95414.4|95378.6|1707
1652082300000|2022-05-09 07:45:00|95550.4|95525.4|95490.4|95440.4|95576.5|95542.8|95471.3|95434.3|1874
1652082600000|2022-05-09 07:50:00|95489.6|95439.6|95613.6|95563.6|95634.7|95584.7|95470|95430.4|1946
1652082900000|2022-05-09 07:55:00|95613.9|95563.9|95658.8|95608.8|95732.2|95682.2|95609|95560.4|1921
1652083200000|2022-05-09 08:00:00|95660.6|95610.6|95812.9|95787.9|95903.1|95862.6|95651.6|95610.3|1947
1652083500000|2022-05-09 08:05:00|95812.7|95787.7|95728.5|95703.5|95829.1|95789.4|95699.6|95662.9|1477
1652083800000|2022-05-09 08:10:00|95728.3|95703.3|95788.5|95763.5|95824.1|95786.8|95689.7|95639.7|1711
1652084100000|2022-05-09 08:15:00|95788.4|95763.4|95780.6|95755.6|95846|95808.5|95685.3|95648.3|1773
1652084400000|2022-05-09 08:20:00|95780.5|95755.5|95727.1|95702.1|95811.9|95768.5|95697.8|95649.3|1722
1652084700000|2022-05-09 08:25:00|95726.7|95701.7|95669.1|95644.1|95779.7|95733.5|95648.5|95598.5|1870
1652085000000|2022-05-09 08:30:00|95669.5|95644.5|95769.1|95744.1|95839.3|95799.7|95630.9|95587|1926
1652085300000|2022-05-09 08:35:00|95770|95745|95817.4|95792.4|95866.6|95830|95754.3|95717.7|1713
1652085600000|2022-05-09 08:40:00|95816.9|95791.9|95871.6|95846.6|95908.3|95873|95807.2|95776.8|1491
1652085900000|2022-05-09 08:45:00|95872|95847|95812.1|95787.1|95899.2|95862|95737.3|95697.2|1583
1652086200000|2022-05-09 08:50:00|95812|95787|95688.2|95663.2|95856.1|95819|95675.8|95631.6|1614
1652086500000|2022-05-09 08:55:00|95688.4|95663.4|95649.9|95624.9|95756.1|95717.5|95633.7|95587.5|1565
1652086800000|2022-05-09 09:00:00|95650.6|95625.6|95580.6|95555.6|95675.5|95637.3|95569.6|95532.7|1476
1652087100000|2022-05-09 09:05:00|95580.5|95555.5|95604.6|95554.6|95659.7|95609.7|95579.9|95543.8|1635
1652087400000|2022-05-09 09:10:00|95604.9|95554.9|95554.9|95529.9|95617.2|95578|95553.6|95517.8|1449
1652087700000|2022-05-09 09:15:00|95554.8|95529.8|95527.7|95502.7|95575.7|95538.7|95491.8|95454.3|1547
1652088000000|2022-05-09 09:20:00|95529.2|95504.2|95617.2|95567.2|95637.1|95594.5|95522.2|95486|1422
1652088300000|2022-05-09 09:25:00|95617.5|95567.5|95767.9|95717.9|95785.2|95735.2|95603.2|95563.8|1459
1652088600000|2022-05-09 09:30:00|95769.9|95719.9|95743.7|95693.7|95777.3|95731.6|95730.6|95690|1296
1652088900000|2022-05-09 09:35:00|95743.6|95693.6|95750.9|95725.9|95800.9|95763.1|95727.4|95685.9|1198
1652089200000|2022-05-09 09:40:00|95751.5|95726.5|95625|95575|95770.8|95732.7|95617|95440.6|1503
1652089500000|2022-05-09 09:45:00|95626.4|95576.4|95507.9|95482.9|95641.7|95591.7|95498.5|95364.3|1550
1652089800000|2022-05-09 09:50:00|95508|95483|95556.3|95531.3|95576.4|95534.9|95399.6|95358.3|1555
1652090100000|2022-05-09 09:55:00|95555.2|95530.2|95483|95458|95593.9|95550|95456.6|95418.4|1490
1652090400000|2022-05-09 10:00:00|95483.4|95458.4|95415.1|95390.1|95508.1|95471.2|95403.8|95374|1523
1652090700000|2022-05-09 10:05:00|95415|95390|95345.7|95320.7|95432.3|95395.3|95304|95270.4|1698
1652091000000|2022-05-09 10:10:00|95345.6|95320.6|95286.9|95261.9|95387.6|95353.4|95286.9|95254.7|1620
1652091300000|2022-05-09 10:15:00|95292.6|95242.6|95308|95283|95375.1|95326.5|95268.8|95218.8|1606
1652091600000|2022-05-09 10:20:00|95307.9|95282.9|95371.7|95346.7|95446.8|95409.3|95302.7|95265.5|1425
1652091900000|2022-05-09 10:25:00|95372.1|95347.1|95380.8|95355.8|95425.4|95386.5|95369|95331.1|1321
1652092200000|2022-05-09 10:30:00|95394.1|95344.1|95330.3|95305.3|95400.5|95365.4|95292.4|95256.6|1768
1652092500000|2022-05-09 10:35:00|95330.2|95305.2|95307.3|95282.3|95357.4|95319.5|95296.2|95262.3|1534
1652092800000|2022-05-09 10:40:00|95306.6|95281.6|95254.7|95229.7|95340|95304.5|95250.5|95201.9|1475
1652093100000|2022-05-09 10:45:00|95270.7|95220.7|95247.4|95222.4|95281.6|95245.1|95173.8|95138.4|1598
1652093400000|2022-05-09 10:50:00|95246.3|95221.3|95202.6|95177.6|95257|95221.3|95180.3|95148.7|1577
1652093700000|2022-05-09 10:55:00|95202|95177|95161.4|95136.4|95238.9|95194.5|95095.5|95070.5|1747
1652094000000|2022-05-09 11:00:00|95160.6|95135.6|95314.6|95289.6|95331.8|95294.7|95143.8|95118.8|1870
1652094300000|2022-05-09 11:05:00|95327|95277|95435.7|95385.7|95442|95392|95312.2|95276.9|1616
1652094600000|2022-05-09 11:10:00|95436.1|95386.1|95387.4|95362.4|95518.8|95475.9|95379.8|95343.2|1536
1652094900000|2022-05-09 11:15:00|95387.3|95362.3|95325.1|95275.1|95396.4|95366.1|95301.1|95261.3|1517
1652095200000|2022-05-09 11:20:00|95324.9|95274.9|95440.9|95415.9|95466.9|95425.5|95308.2|95269.1|1652
1652095500000|2022-05-09 11:25:00|95456.3|95406.3|95287.6|95237.6|95460.2|95419.5|95246.1|95210.3|1565
1652095800000|2022-05-09 11:30:00|95285.8|95235.8|95255.2|95230.2|95443.7|95267.9|95211.7|95180.7|1661
1652096100000|2022-05-09 11:35:00|95254.2|95229.2|95182.8|95157.8|95269.4|95232.7|95173.9|95135.5|1536
1652096400000|2022-05-09 11:40:00|95181|95156|95206.8|95156.8|95237.2|95191.1|95145.3|95104.5|1524
1652096700000|2022-05-09 11:45:00|95206.6|95156.6|95323.3|95298.3|95381.8|95330.4|95187.7|95149.3|1763
1652097000000|2022-05-09 11:50:00|95324.5|95299.5|95218.8|95193.8|95338.4|95303.3|95173.4|95132|1758
1652097300000|2022-05-09 11:55:00|95218.6|95193.6|95301.4|95276.4|95316.1|95279.2|95161.9|95126.2|2048
1652097600000|2022-05-09 12:00:00|95301.8|95276.8|95363.5|95338.5|95494|95451.3|95293.5|95255.9|2028
1652097900000|2022-05-09 12:05:00|95363.4|95338.4|95138.5|95113.5|95388.7|95352|95035.6|94985.6|2181
1652098200000|2022-05-09 12:10:00|95149.9|95099.9|95288.1|95238.1|95341.2|95291.2|95124.2|95075.9|2020
1652098500000|2022-05-09 12:15:00|95288.9|95238.9|95383.2|95333.2|95446.1|95407.2|95280.6|95230.6|1898
1652098800000|2022-05-09 12:20:00|95382.6|95332.6|95310.1|95285.1|95385|95335|95272.4|95225.1|1848
1652099100000|2022-05-09 12:25:00|95309.4|95284.4|95269.4|95219.4|95350.3|95313.2|95256.6|95206.6|1590
1652099400000|2022-05-09 12:30:00|95269.7|95219.7|95273|95223|95322.1|95282.6|95253.6|95212.3|1734
1652099700000|2022-05-09 12:35:00|95262.5|95237.5|95154.3|95129.3|95282.4|95243.3|95140.9|95103.5|1786
1652100000000|2022-05-09 12:40:00|95155|95130|95165.8|95115.8|95176.8|95134.7|95086.2|95049.2|1806
1652100300000|2022-05-09 12:45:00|95168|95118|95181.3|95131.3|95273.8|95230.3|95148.9|95108.9|1825
1652100600000|2022-05-09 12:50:00|95169.8|95144.8|95240|95215|95283.4|95246.9|95169.8|95133.9|1782
1652100900000|2022-05-09 12:55:00|95240.7|95215.7|95332.6|95282.6|95337.2|95292.9|95176.9|95126.9|1643
1652101200000|2022-05-09 13:00:00|95334.5|95284.5|95231.9|95206.9|95366.5|95316.5|95203.1|95168.4|1975
1652101500000|2022-05-09 13:05:00|95233.5|95208.5|95310.6|95285.6|95324.3|95287.1|95222.3|95186.9|1722
1652101800000|2022-05-09 13:10:00|95310.1|95285.1|95322.9|95297.9|95444.9|95407.8|95300.1|95269.8|1992
1652102100000|2022-05-09 13:15:00|95332.9|95307.9|95365.3|95340.3|95391.2|95353.8|95322.1|95284.4|1799
1652102400000|2022-05-09 13:20:00|95364.6|95339.6|95348.4|95298.4|95449.7|95406.8|95332.5|95293.6|1710
1652102700000|2022-05-09 13:25:00|95347.7|95297.7|95400.2|95350.2|95427.8|95377.8|95330.5|95289.7|1808
1652103000000|2022-05-09 13:30:00|95401.3|95351.3|95416.1|95366.1|95453.9|95406.6|95355.3|95305.3|2162
1652103300000|2022-05-09 13:35:00|95413.9|95363.9|95508.5|95458.5|95595.4|95545.4|95381.3|95331.3|2195
1652103600000|2022-05-09 13:40:00|95507.2|95457.2|95599.6|95549.6|95696.6|95646.6|95507.2|95457.2|2209
1652103900000|2022-05-09 13:45:00|95601.3|95551.3|95764.4|95714.4|95777.4|95727.4|95590.2|95540.2|2164
1652104200000|2022-05-09 13:50:00|95764.6|95714.6|95599.8|95549.8|95805.2|95755.2|95567.8|95517.8|2055
1652104500000|2022-05-09 13:55:00|95599.7|95549.7|95711.1|95661.1|95716.8|95666.8|95585.7|95535.7|2050
1652104800000|2022-05-09 14:00:00|95711.4|95661.4|95693.5|95643.5|95773|95723|95622.2|95573.9|2087
1652105100000|2022-05-09 14:05:00|95692.9|95642.9|95814.1|95764.1|95827.2|95785.5|95665.8|95615.8|1961
1652105400000|2022-05-09 14:10:00|95814.8|95764.8|95707.7|95657.7|95823.7|95776.8|95680.1|95630.1|1761
1652105700000|2022-05-09 14:15:00|95706.9|95656.9|95848.3|95798.3|95848.9|95798.9|95695.8|95645.8|1766
1652106000000|2022-05-09 14:20:00|95848.8|95798.8|95948.9|95898.9|95952.1|95902.1|95813.6|95766.5|1746
1652106300000|2022-05-09 14:25:00|95948|95898|95927.1|95877.1|95967.6|95917.6|95902.6|95859.7|1872
1652106600000|2022-05-09 14:30:00|95914.9|95889.9|96414.7|96364.7|96810|96610|95912.8|95871.1|1973
1652106900000|2022-05-09 14:35:00|96414.2|96364.2|96602.2|96552.2|96638.9|96588.9|96370|96320|1999
1652107200000|2022-05-09 14:40:00|96601.2|96551.2|96564.1|96514.1|96747.3|96697.3|96529.2|96479.2|1973
1652107500000|2022-05-09 14:45:00|96563.9|96513.9|96472.1|96422.1|96563.9|96513.9|96427.1|96377.1|2027
1652107800000|2022-05-09 14:50:00|96470.7|96420.7|96556.8|96506.8|96559.4|96509.4|96374.9|96327.5|1960
1652108100000|2022-05-09 14:55:00|96559.5|96509.5|96763.5|96713.5|96787.1|96737.1|96539.5|96489.5|2139
1652108400000|2022-05-09 15:00:00|96762.2|96712.2|96585.4|96535.4|96766|96716|96556.1|96506.1|2038
1652108700000|2022-05-09 15:05:00|96586.5|96536.5|96574.3|96524.3|96651|96601|96551.9|96501.9|1809
1652109000000|2022-05-09 15:10:00|96574|96524|96584.6|96534.6|96602.4|96552.4|96560.7|96510.7|1597
1652109300000|2022-05-09 15:15:00|96585.5|96535.5|96576.2|96526.2|96591.7|96544.9|96563.8|96516.4|1600
1652109600000|2022-05-09 15:20:00|96576.5|96526.5|96689.5|96639.5|96698.8|96648.8|96571.9|96521.9|1717
1652109900000|2022-05-09 15:25:00|96689.6|96639.6|96714.4|96664.4|96724.1|96674.1|96658|96608|1847
1652110200000|2022-05-09 15:30:00|96712.8|96662.8|97044.2|96994.2|97165.2|97079|96704.2|96654.2|1993
1652110500000|2022-05-09 15:35:00|97045.5|96995.5|96926.3|96876.3|97074.1|97024.1|96911.6|96861.6|1700
1652110800000|2022-05-09 15:40:00|96924.8|96874.8|96816.5|96766.5|96947.7|96897.7|96780.8|96730.8|1948
1652111100000|2022-05-09 15:45:00|96818.6|96768.6|96710.4|96660.4|96847|96785|96697|96647.7|1977
1652111400000|2022-05-09 15:50:00|96697.6|96672.6|96611.3|96561.3|96723.2|96679.1|96601.8|96551.8|1820
1652111700000|2022-05-09 15:55:00|96609.9|96559.9|96551.2|96501.2|96611.9|96561.9|96514.7|96464.7|1881
1652112000000|2022-05-09 16:00:00|96549.8|96499.8|96617.6|96567.6|96627.9|96577.9|96529.6|96479.6|2058
1652112300000|2022-05-09 16:05:00|96618.2|96568.2|96459.4|96409.4|96624.2|96574.2|96419.6|96352.5|1865
1652112600000|2022-05-09 16:10:00|96459.1|96409.1|96199.6|96149.6|96459.2|96409.2|96174.2|96124.2|1907
1652112900000|2022-05-09 16:15:00|96199.4|96149.4|95985.6|95935.6|96206|96156|95974.7|95924.7|1793
1652113200000|2022-05-09 16:20:00|95989.7|95939.7|95965.8|95915.8|96016.9|95966.9|95917.7|95867.7|1924
1652113500000|2022-05-09 16:25:00|95965|95915|95941.6|95891.6|95996.5|95946.5|95921.3|95871.3|1820
1652113800000|2022-05-09 16:30:00|95939.9|95889.9|95926.5|95876.5|95973.3|95923.3|95902.2|95852.2|1697
1652114100000|2022-05-09 16:35:00|95926.7|95876.7|96076.2|96026.2|96080.2|96030.2|95924.4|95874.4|1704
1652114400000|2022-05-09 16:40:00|96076.3|96026.3|96155.7|96105.7|96158.1|96108.1|96072.4|96022.4|1597
1652114700000|2022-05-09 16:45:00|96156.6|96106.6|96247.1|96197.1|96261.3|96211.3|96150.6|96100.6|1494
1652115000000|2022-05-09 16:50:00|96250.8|96200.8|96316.2|96266.2|96320.6|96270.6|96238.1|96188.1|1478
1652115300000|2022-05-09 16:55:00|96316.5|96266.5|96358.2|96308.2|96364.1|96314.1|96292.2|96242.2|1390
1652115600000|2022-05-09 17:00:00|96358.1|96308.1|96329.6|96279.6|96385.7|96335.7|96327.6|96277.6|1410
1652115900000|2022-05-09 17:05:00|96329.5|96279.5|96312.7|96262.7|96333.9|96283.9|96287.6|96237.6|1147
1652116200000|2022-05-09 17:10:00|96312.3|96262.3|96442.5|96392.5|96456.1|96406.1|96312.3|96262.3|1463
1652116500000|2022-05-09 17:15:00|96443|96393|96393.9|96343.9|96451.3|96401.3|96369.8|96319.8|1342
1652116800000|2022-05-09 17:20:00|96394|96344|96439.2|96389.2|96447.1|96397.1|96388.5|96338.5|1447
1652117100000|2022-05-09 17:25:00|96439.1|96389.1|96392.4|96342.4|96447.4|96397.4|96382.9|96332.9|1389
1652117400000|2022-05-09 17:30:00|96392.1|96342.1|96425.9|96375.9|96444|96394|96365.7|96315.7|1511
1652117700000|2022-05-09 17:35:00|96425.4|96375.4|96585.7|96535.7|96591.6|96541.6|96425.4|96375.4|1753
1652118000000|2022-05-09 17:40:00|96587.7|96537.7|96553.5|96503.5|96597.4|96547.4|96533|96483|1637
1652118300000|2022-05-09 17:45:00|96554.2|96504.2|96602.2|96552.2|96628.6|96578.6|96521.4|96471.4|1632
1652118600000|2022-05-09 17:50:00|96602.7|96552.7|96620.1|96570.1|96663.3|96613.3|96598.4|96548.4|1514
1652118900000|2022-05-09 17:55:00|96620.3|96570.3|96551.8|96501.8|96627.2|96577.2|96538.1|96488.1|1641
1652119200000|2022-05-09 18:00:00|96552.3|96502.3|96534|96484|96567.9|96517.9|96529.9|96479.9|1533
1652119500000|2022-05-09 18:05:00|96533.9|96483.9|96563.6|96513.6|96569.3|96519.3|96529.7|96479.7|1436
1652119800000|2022-05-09 18:10:00|96563.7|96513.7|96577.7|96527.7|96596.8|96546.8|96554.9|96504.9|1362
1652120100000|2022-05-09 18:15:00|96578.6|96528.6|96550.7|96500.7|96579.1|96529.1|96522.8|96472.8|1481
1652120400000|2022-05-09 18:20:00|96549.7|96499.7|96611.3|96561.3|96622.6|96572.6|96538.8|96488.8|1466
1652120700000|2022-05-09 18:25:00|96612.7|96562.7|96670.3|96620.3|96681.3|96631.3|96611.7|96561.7|1553
1652121000000|2022-05-09 18:30:00|96668.9|96618.9|96686.5|96636.5|96696.1|96646.1|96646.9|96596.9|1486
1652121300000|2022-05-09 18:35:00|96685.1|96635.1|96700.2|96650.2|96745.2|96695.2|96682.8|96632.8|1384
1652121600000|2022-05-09 18:40:00|96701.1|96651.1|96685.1|96635.1|96705.5|96655.5|96673.1|96623.1|1497
1652121900000|2022-05-09 18:45:00|96684.5|96634.5|96713.4|96663.4|96722.2|96672.2|96656|96606|1459
1652122200000|2022-05-09 18:50:00|96713.5|96663.5|96706.8|96656.8|96816.3|96766.3|96690.6|96640.6|1629
1652122500000|2022-05-09 18:55:00|96706.7|96656.7|96569.1|96519.1|96708.2|96658.2|96558.8|96508.8|1755
1652122800000|2022-05-09 19:00:00|96568.3|96518.3|96667|96617|96705.3|96655.3|96545.3|96495.3|1759
1652123100000|2022-05-09 19:05:00|96667.1|96617.1|96514.6|96464.6|96672.5|96622.5|96335.8|96260|1839
1652123400000|2022-05-09 19:10:00|96515.5|96465.5|96454.4|96404.4|96516|96466|96446.3|96396.3|1499
1652123700000|2022-05-09 19:15:00|96454.7|96404.7|96523.4|96473.4|96538|96488|96443.1|96393.1|1366
1652124000000|2022-05-09 19:20:00|96523.5|96473.5|96611|96561|96619.8|96569.8|96522.6|96472.6|1395
1652124300000|2022-05-09 19:25:00|96611.5|96561.5|96719.7|96669.7|96728|96678|96610.1|96560.1|1324
1652124600000|2022-05-09 19:30:00|96719.3|96669.3|96705.7|96655.7|96755.9|96705.9|96703.9|96653.9|1732
1652124900000|2022-05-09 19:35:00|96706.7|96656.7|96697.1|96647.1|96738.2|96688.2|96674.6|96624.6|1616
1652125200000|2022-05-09 19:40:00|96699.6|96649.6|96681.1|96631.1|96735.5|96667.6|96646.5|96550|1645
1652125500000|2022-05-09 19:45:00|96681.4|96631.4|96737.7|96687.7|96767.1|96717.1|96676.1|96601.1|1718
1652125800000|2022-05-09 19:50:00|96738.2|96688.2|96815.8|96765.8|96856.3|96781.8|96730.1|96642.3|1913
1652126100000|2022-05-09 19:55:00|96813.8|96763.8|96784.9|96734.9|96818.8|96768.8|96739.8|96670.5|1718
1652126400000|2022-05-09 20:00:00|96780|96730|96747.4|96697.4|96784.7|96734.7|96730.6|96680.6|1248
1652126700000|2022-05-09 20:05:00|96747.2|96697.2|96757.2|96707.2|96764.8|96714.8|96732.4|96682.4|760
1652127000000|2022-05-09 20:10:00|96757.7|96707.7|96758.2|96708.2|96765.6|96715.6|96737.7|96687.7|523
1652127300000|2022-05-09 20:15:00|96758.3|96708.3|96804.4|96754.4|96814.6|96764.6|96753.6|96703.6|726
1652127600000|2022-05-09 20:20:00|96802.7|96752.7|96778.7|96728.7|96818.3|96783.6|96776.4|96726.4|377
1652127900000|2022-05-09 20:25:00|96778.6|96728.6|96813.7|96763.7|96819.2|96769.2|96772.7|96722.7|401
1652128200000|2022-05-09 20:30:00|96814.6|96764.6|96798.8|96748.8|96816.3|96766.3|96786.6|96736.6|303
1652128500000|2022-05-09 20:35:00|96798.2|96748.2|96784.9|96734.9|96805.6|96755.6|96776.2|96726.2|259
1652128800000|2022-05-09 20:40:00|96784.8|96734.8|96788.2|96738.2|96800.9|96750.9|96781.4|96731.4|350
1652129100000|2022-05-09 20:45:00|96788.3|96738.3|96783.3|96733.3|96864.1|96775.8|96749.2|96641.6|435
1652129400000|2022-05-09 20:50:00|96782.7|96732.7|96781.3|96731.3|96789.7|96739.7|96776.1|96726.1|451
1652129700000|2022-05-09 20:55:00|96776.8|96726.8|96809.9|96631.9|96926.3|96727.3|96732.9|96532.9|1013
1652130000000|2022-05-09 21:00:00|96855.1|96655.1|96602.5|96402.5|96855.1|96655.1|96602.5|96402.5|2
1652130300000|2022-05-09 21:05:00|96594|96394|96660.9|96460.9|96660.9|96460.9|96593.3|96393.3|44
1652132700000|2022-05-09 21:45:00|96870.3|96670.3|96851.4|96651.4|96880.4|96680.4|96851.4|96651.4|27
1652133000000|2022-05-09 21:50:00|96855|96655|96868.7|96668.7|96902.9|96702.9|96844.5|96644.5|390
1652133300000|2022-05-09 21:55:00|96866.2|96666.2|96863.7|96663.7|96885.6|96685.6|96839.5|96639.5|253
1652133600000|2022-05-09 22:00:00|96862.1|96662.1|96924.3|96724.3|96935.1|96735.1|96850.3|96650.3|1090
1652133900000|2022-05-09 22:05:00|96924.2|96724.2|96921.9|96721.9|96932.9|96732.9|96915.3|96715.3|517
1652134200000|2022-05-09 22:10:00|96922.1|96722.1|96940|96740|96947.6|96747.6|96901.2|96701.2|1152
1652134500000|2022-05-09 22:15:00|96942.5|96742.5|96929|96729|96949|96749|96909.6|96709.6|689
1652134800000|2022-05-09 22:20:00|96931.5|96731.5|96918.7|96718.7|96942.7|96742.7|96907.9|96707.9|497
1652135100000|2022-05-09 22:25:00|96918.6|96718.6|96891.6|96691.6|96942.9|96742.9|96885.7|96685.7|888
1652135400000|2022-05-09 22:30:00|96889.5|96689.5|96876.8|96681.8|96909.5|96709.5|96874.6|96674.7|649
1652135700000|2022-05-09 22:35:00|96876.3|96689.3|96904.3|96704.3|96927.5|96727.5|96873.6|96674.1|640
1652136000000|2022-05-09 22:40:00|96905.5|96705.5|96884.3|96687.1|96922.4|96722.4|96879.1|96680|709
1652136300000|2022-05-09 22:45:00|96886|96686|96908.6|96708.6|96925|96725|96885.3|96685.3|594
1652136600000|2022-05-09 22:50:00|96908.2|96708.2|96897.8|96697.8|96921.5|96721.5|96862.3|96666.8|908
1652136900000|2022-05-09 22:55:00|96886.3|96700.2|96873.6|96823.6|96930.8|96832.2|96848.7|96693.4|852
1652137200000|2022-05-09 23:00:00|96872|96822|96825.9|96672.6|96916.4|96829.8|96730.1|96604.6|1085
1652137500000|2022-05-09 23:05:00|96829.4|96683.8|96839.7|96700.6|96868.7|96757.4|96784.1|96657.1|1231
1652137800000|2022-05-09 23:10:00|96839.8|96700.7|96827.5|96684.7|96913.5|96766.8|96784.8|96655.1|1641
1652138100000|2022-05-09 23:15:00|96827.7|96684.9|96846|96685.8|96867.2|96704.1|96820.1|96651.6|1524
1652138400000|2022-05-09 23:20:00|96841.3|96686.3|96839.9|96689.2|96869|96709.1|96829.6|96645.3|1291
1652138700000|2022-05-09 23:25:00|96840.4|96688.1|96841.4|96677.3|96872.7|96714.1|96825.9|96656.8|1384
1652139000000|2022-05-09 23:30:00|96839.9|96680.6|96806.4|96642.4|96883.8|96706.9|96792|96636.3|1932
1652139300000|2022-05-09 23:35:00|96804.5|96644.2|96729.7|96679.7|96862|96688.4|96727|96604.3|1674
1652139600000|2022-05-09 23:40:00|96781|96654.7|96738.1|96588.4|96844.9|96689.5|96684.2|96568.5|1615
1652139900000|2022-05-09 23:45:00|96738|96588.3|96776.2|96627.4|96803.8|96660|96659.2|96564|1251
1652140200000|2022-05-09 23:50:00|96788.6|96613|96761.8|96628.4|96824.5|96679.3|96703.2|96598.7|1785
1652140500000|2022-05-09 23:55:00|96760.6|96630.3|96815.8|96640.2|96829.3|96691.3|96711.6|96594.1|1750
1652140800000|2022-05-10 00:00:00|96826.5|96643.4|96828.1|96698.2|96913.6|96792.3|96782.4|96615.2|1929
1652141100000|2022-05-10 00:05:00|96827.9|96699.4|96808.4|96758.4|96858.1|96760.9|96772.1|96666.6|1416
1652141400000|2022-05-10 00:10:00|96808.1|96758.1|96897.5|96767.8|96904.4|96815.8|96804.3|96715.8|1414
1652141700000|2022-05-10 00:15:00|96860.5|96810.5|97088.1|97038.1|97095.4|97039.1|96860.1|96771.3|2073
1652142000000|2022-05-10 00:20:00|97088|97038|97128.8|97078.8|97252.9|97145.3|97087.8|97017.9|1725
1652142300000|2022-05-10 00:25:00|97128.7|97078.7|97124.5|96973.6|97174.7|97082.6|97065.7|96972.3|1495
1652142600000|2022-05-10 00:30:00|97117|96977.7|97030.8|96980.8|97120.6|97025.2|97000.9|96926.9|1795
1652142900000|2022-05-10 00:35:00|97030.7|96980.7|97043.6|96993.6|97092.6|97009|97016.3|96927.6|1511
1652143200000|2022-05-10 00:40:00|97044.2|96994.2|97114.7|96985.2|97144.6|97041.3|97025.5|96946.6|1343
1652143500000|2022-05-10 00:45:00|97116|96985.1|97119.1|96989.4|97122.1|97033.2|97027.5|96947.9|1368
1652143800000|2022-05-10 00:50:00|97118|96988.7|97125.3|97075.3|97162.7|97082.5|97059.3|96972|1495
1652144100000|2022-05-10 00:55:00|97126|97076|97113|97063|97179.7|97093.3|97095.2|97011.2|1444
1652144400000|2022-05-10 01:00:00|97112.3|97062.3|97129.6|97079.6|97200.6|97092.7|97089.8|96988|1537
1652144700000|2022-05-10 01:05:00|97129.1|97079.1|97060.5|97010.5|97182.1|97088.3|97036.7|96942.6|1631
1652145000000|2022-05-10 01:10:00|97060.4|97010.4|97026.5|96976.5|97127|97034.3|97025.9|96937|1619
1652145300000|2022-05-10 01:15:00|97026.6|96976.6|97023.6|96973.6|97081.1|96991.7|97011|96926.8|1442
1652145600000|2022-05-10 01:20:00|97023.5|96973.5|97094|97044|97186.1|97070.8|97007.2|96927.1|1303
1652145900000|2022-05-10 01:25:00|97093.5|97043.5|97167.4|97117.4|97271.3|97166|97067.2|96991.1|1614
1652146200000|2022-05-10 01:30:00|97167.3|97117.3|97177.9|97127.9|97310.9|97230.5|97150.3|97055|2074
1652146500000|2022-05-10 01:35:00|97176.3|97126.3|97141.8|97091.8|97237.3|97156.9|97140.9|97061.7|1890
1652146800000|2022-05-10 01:40:00|97141.7|97091.7|97189.7|97139.7|97241.9|97162.9|97125|97044.6|1791
1652147100000|2022-05-10 01:45:00|97189.6|97139.6|97171.1|97121.1|97204.8|97154.8|97151.2|97061.7|1512
1652147400000|2022-05-10 01:50:00|97170.4|97120.4|97130.6|97080.6|97177.2|97121.9|97104.9|97032.3|1641
1652147700000|2022-05-10 01:55:00|97130.8|97080.8|97129.5|97079.5|97155.5|97095.6|97078.9|97001.9|1573
1652148000000|2022-05-10 02:00:00|97129.8|97079.8|97117.6|97067.6|97155|97087.8|97080.2|97008.7|1497
1652148300000|2022-05-10 02:05:00|97117.4|97067.4|97103.4|97053.4|97156.9|97106.9|97094.6|97044.6|1700
1652148600000|2022-05-10 02:10:00|97103.7|97053.7|97011|96961|97111.3|97061.3|96994.9|96944.9|1699
1652148900000|2022-05-10 02:15:00|97011.1|96961.1|96943.7|96893.7|97038.6|96965.9|96939.2|96859.3|1345
1652149200000|2022-05-10 02:20:00|96943.6|96893.6|96947.5|96897.5|96999.9|96916.6|96917.2|96834.2|1270
1652149500000|2022-05-10 02:25:00|96947.9|96897.9|96845|96718.3|97015.2|96935.4|96801.1|96634.1|1510
1652149800000|2022-05-10 02:30:00|96845.1|96718.4|96746.6|96696.6|96845.1|96755.8|96715.7|96648.1|1969
1652150100000|2022-05-10 02:35:00|96746.5|96696.5|96602|96552|96818.2|96733.9|96600.6|96547.3|2187
1652150400000|2022-05-10 02:40:00|96603|96553|96686.1|96636.1|96717.1|96667.1|96583.6|96511.8|1880
1652150700000|2022-05-10 02:45:00|96686.5|96636.5|96684.3|96634.3|96702.4|96652.4|96668|96618|1718
1652151000000|2022-05-10 02:50:00|96683.2|96633.2|96723.5|96673.5|96772.2|96722.2|96683.1|96633.1|1660
1652151300000|2022-05-10 02:55:00|96723.4|96673.4|96734.5|96684.5|96780|96730|96714|96664|1686
1652151600000|2022-05-10 03:00:00|96734.8|96684.8|96741.7|96691.7|96789.4|96723.3|96722.4|96658.2|1514
1652151900000|2022-05-10 03:05:00|96741.6|96691.6|96689.4|96639.4|96754.7|96704.7|96682.6|96593.7|1256
1652152200000|2022-05-10 03:10:00|96689.3|96639.3|96697.8|96647.8|96752.3|96680.5|96680.5|96600.7|1306
1652152500000|2022-05-10 03:15:00|96698.2|96648.2|96708.2|96658.2|96745.6|96675.6|96694.2|96614.7|1361
1652152800000|2022-05-10 03:20:00|96708.3|96658.3|96775.5|96725.5|96778.9|96728.9|96705|96631.6|1380
1652153100000|2022-05-10 03:25:00|96775.2|96725.2|96773.7|96723.7|96780.5|96730.5|96755.3|96705.3|1138
1652153400000|2022-05-10 03:30:00|96773.6|96723.6|96769|96719|96787.3|96737.3|96762.3|96712.3|1153
1652153700000|2022-05-10 03:35:00|96768.9|96718.9|96708.4|96658.4|96769.1|96719.1|96695.5|96645.5|1242
1652154000000|2022-05-10 03:40:00|96709.1|96659.1|96699.5|96649.5|96723.4|96659.1|96667.6|96592.6|1152
1652154300000|2022-05-10 03:45:00|96698.6|96648.6|96691.7|96641.7|96705.9|96655.9|96689.4|96639.4|981
1652154600000|2022-05-10 03:50:00|96691.6|96641.6|96646.8|96596.8|96716.4|96666.4|96646.8|96596.8|1307
1652154900000|2022-05-10 03:55:00|96647|96597|96610.6|96560.6|96649.4|96599.4|96603.9|96553.9|1189
1652155200000|2022-05-10 04:00:00|96611.8|96561.8|96604.1|96554.1|96626.9|96576.9|96600|96550|938
1652155500000|2022-05-10 04:05:00|96604.2|96554.2|96605.8|96555.8|96611.9|96561.9|96585.7|96535.7|965
1652155800000|2022-05-10 04:10:00|96606.1|96556.1|96618|96568|96626.6|96576.6|96603.6|96553.6|733
1652156100000|2022-05-10 04:15:00|96618.2|96568.2|96626.7|96576.7|96648|96598|96618.2|96568.2|881
1652156400000|2022-05-10 04:20:00|96626.5|96576.5|96620.8|96570.8|96630.6|96580.6|96597.2|96547.2|1024
1652156700000|2022-05-10 04:25:00|96620.6|96570.6|96649.2|96599.2|96659.7|96609.7|96619.3|96569.3|1037
1652157000000|2022-05-10 04:30:00|96649.4|96599.4|96610.2|96560.2|96704.1|96618|96592.7|96542.7|1382
1652157300000|2022-05-10 04:35:00|96609|96559|96595.3|96545.3|96617.3|96567.3|96583.4|96533.4|835
1652157600000|2022-05-10 04:40:00|96595.5|96545.5|96607.7|96557.7|96614.2|96564.2|96583.6|96533.6|871
1652157900000|2022-05-10 04:45:00|96607.9|96557.9|96590.1|96540.1|96630.5|96580.5|96586.5|96536.5|896
1652158200000|2022-05-10 04:50:00|96589.9|96539.9|96605.7|96555.7|96622.4|96572.4|96587.3|96537.3|797
1652158500000|2022-05-10 04:55:00|96605.8|96555.8|96619|96569|96619.2|96569.2|96578.4|96528.4|964
1652158800000|2022-05-10 05:00:00|96618.6|96568.6|96594.2|96544.2|96657|96607|96571|96521|1070
1652159100000|2022-05-10 05:05:00|96596.3|96546.3|96585.1|96535.1|96605|96555|96572.7|96522.7|1224
1652159400000|2022-05-10 05:10:00|96585|96535|96555.8|96505.8|96587.1|96537.1|96549.5|96499.5|1302
1652159700000|2022-05-10 05:15:00|96554.1|96504.1|96556.2|96506.2|96588.9|96538.9|96546.1|96496.1|1575
1652160000000|2022-05-10 05:20:00|96556.6|96506.6|96572.5|96522.5|96588.2|96538.2|96518.1|96468.1|1629
1652160300000|2022-05-10 05:25:00|96572.7|96522.7|96502.5|96452.5|96583.2|96533.2|96482.4|96432.4|1357
1652160600000|2022-05-10 05:30:00|96502.7|96452.7|96484.1|96434.1|96516.4|96466.4|96468.4|96418.4|1459
1652160900000|2022-05-10 05:35:00|96483.3|96433.3|96382.2|96332.2|96504|96454|96362|96268.7|1071
1652161200000|2022-05-10 05:40:00|96382.9|96332.9|96311.7|96261.7|96391.9|96341.9|96258.3|96208.3|1672
1652161500000|2022-05-10 05:45:00|96311.6|96261.6|96176.9|96126.9|96323.5|96273.5|96170.2|96100.3|1380
1652161800000|2022-05-10 05:50:00|96178.2|96128.2|96266.9|96216.9|96361.2|96295|96171.8|96097.5|1440
1652162100000|2022-05-10 05:55:00|96269.9|96219.9|96463|96263|96661|96461|96199.2|96113.8|1910
1652162400000|2022-05-10 06:00:00|96490.6|96290.6|96474.4|96424.4|96703.2|96571.8|96193.1|95993.1|1706
1652162700000|2022-05-10 06:05:00|96471.9|96421.9|96576|96526|96626.6|96544.3|96435|96385|1356
1652163000000|2022-05-10 06:10:00|96576.1|96526.1|96589.1|96564.1|96673.3|96623.9|96569.1|96519.1|1604
1652163300000|2022-05-10 06:15:00|96588.5|96563.5|96515.6|96490.6|96638.1|96604.8|96511.2|96486.2|1612
1652163600000|2022-05-10 06:20:00|96515.3|96490.3|96406|96381|96551.8|96510.9|96403.7|96353.7|1657
1652163900000|2022-05-10 06:25:00|96406.4|96381.4|96442.5|96417.5|96473.5|96436.5|96367.2|96330.4|1569
1652164200000|2022-05-10 06:30:00|96442.8|96417.8|96453.9|96428.9|96489.9|96453.9|96409.7|96377.9|1591
1652164500000|2022-05-10 06:35:00|96453.7|96428.7|96479.1|96429.1|96523.9|96484.1|96442.8|96401.2|1457
1652164800000|2022-05-10 06:40:00|96477.9|96427.9|96432.7|96407.7|96559.9|96524.1|96425.8|96389.1|1679
1652165100000|2022-05-10 06:45:00|96432.6|96407.6|96486.8|96461.8|96494.6|96469.6|96415.4|96373.9|1526
1652165400000|2022-05-10 06:50:00|96487.5|96462.5|96489|96464|96550.2|96513.3|96457.2|96427.3|1482
1652165700000|2022-05-10 06:55:00|96488.3|96463.3|96510.7|96485.7|96551.4|96523.5|96472.5|96440.3|1752
1652166000000|2022-05-10 07:00:00|96512.5|96487.5|96540.3|96515.3|96581.3|96547.8|96434.5|96402.1|1909
1652166300000|2022-05-10 07:05:00|96542.6|96517.6|96671.4|96621.4|96693.7|96655.8|96457.6|96424.5|1984
1652166600000|2022-05-10 07:10:00|96669.4|96619.4|96644.4|96619.4|96748.6|96706.1|96638.4|96599.4|1919
1652166900000|2022-05-10 07:15:00|96656.1|96606.1|96788.7|96763.7|96805.5|96769.3|96576.2|96549.2|1961
1652167200000|2022-05-10 07:20:00|96789.2|96764.2|96571|96521|96789.2|96764.2|96558.8|96516|1746
1652167500000|2022-05-10 07:25:00|96572.3|96522.3|96633.3|96608.3|96648.9|96615.2|96546|96510.3|1756
1652167800000|2022-05-10 07:30:00|96634|96609|96893|96843|96904.2|96854.2|96633.7|96608.7|2086
1652168100000|2022-05-10 07:35:00|96893.5|96843.5|96877.5|96827.5|96927.8|96877.8|96810.3|96774.3|1920
1652168400000|2022-05-10 07:40:00|96877.4|96827.4|96806.9|96781.9|96883.3|96855|96717.5|96692.5|1938
1652168700000|2022-05-10 07:45:00|96808.3|96783.3|96913.5|96888.5|96951|96921.3|96794.8|96769.8|1942
1652169000000|2022-05-10 07:50:00|96925.4|96875.4|97070.6|97020.6|97072.8|97033.8|96851.6|96821|2019
1652169300000|2022-05-10 07:55:00|97070.4|97020.4|96991.9|96941.9|97109.4|97072|96920.2|96883.6|1918
1652169600000|2022-05-10 08:00:00|96991.1|96941.1|96898.4|96873.4|96995|96964.6|96847.7|96816.3|1841
1652169900000|2022-05-10 08:05:00|96898.2|96873.2|96816.2|96791.2|96939.8|96905.8|96774.9|96740.1|1857
1652170200000|2022-05-10 08:10:00|96816.8|96791.8|96863.3|96838.3|96890.3|96856.7|96786.8|96761.8|1682
1652170500000|2022-05-10 08:15:00|96861|96836|96715.5|96690.5|96861.3|96836.3|96700.9|96667.6|1613
1652170800000|2022-05-10 08:20:00|96713.3|96688.3|96738.6|96713.6|96761|96724.9|96697|96656.7|1689
1652171100000|2022-05-10 08:25:00|96738.5|96713.5|96622.9|96572.9|96796.8|96771.8|96577.1|96536.5|1782
1652171400000|2022-05-10 08:30:00|96623|96573|96612.4|96587.4|96645.4|96604.7|96550.1|96521.4|1717
1652171700000|2022-05-10 08:35:00|96624.6|96574.6|96676.4|96651.4|96732.9|96707.9|96595.5|96570.5|1672
1652172000000|2022-05-10 08:40:00|96676.5|96651.5|96559.6|96534.6|96766.3|96729.2|96547.1|96513.2|1983
1652172300000|2022-05-10 08:45:00|96560.1|96535.1|96400.4|96350.4|96586.4|96548.5|96369|96331.9|1893
1652172600000|2022-05-10 08:50:00|96400.8|96350.8|96430.3|96405.3|96436.7|96407.6|96370|96339.1|1773
1652172900000|2022-05-10 08:55:00|96430.6|96405.6|96284|96234|96443.4|96410.3|96259.2|96225|1497
1652173200000|2022-05-10 09:00:00|96285.3|96235.3|96378.3|96353.3|96510.4|96394.4|96254.5|96216|1757
1652173500000|2022-05-10 09:05:00|96378.1|96353.1|96372|96347|96410|96385|96319.1|96282.8|1414
1652173800000|2022-05-10 09:10:00|96371.6|96346.6|96522.7|96497.7|96524.8|96499.8|96358.8|96333.8|1711
1652174100000|2022-05-10 09:15:00|96522.3|96497.3|96501.7|96476.7|96549|96524|96399.9|96366.2|1694
1652174400000|2022-05-10 09:20:00|96502.5|96477.5|96556.3|96531.3|96557.5|96532.5|96489.1|96459.3|1515
1652174700000|2022-05-10 09:25:00|96556.2|96531.2|96668.1|96643.1|96708.8|96671|96551.8|96519.3|1635
1652175000000|2022-05-10 09:30:00|96667.7|96642.7|96717.6|96692.6|96750.1|96713|96612.5|96565.5|2000
1652175300000|2022-05-10 09:35:00|96719.3|96694.3|96651.3|96626.3|96825.4|96789.3|96645.9|96609.5|1750
1652175600000|2022-05-10 09:40:00|96651.6|96626.6|96841.5|96816.5|96905.8|96867.2|96618|96579.1|1806
1652175900000|2022-05-10 09:45:00|96841|96816|96918.9|96893.9|96930.2|96895.3|96826.4|96790.3|1716
1652176200000|2022-05-10 09:50:00|96916.2|96891.2|97152.6|97127.6|97213.6|97169.2|96914.3|96889.3|1908
1652176500000|2022-05-10 09:55:00|97152.5|97127.5|97205.2|97155.2|97353.8|97220.2|97134.7|97104.3|1737
1652176800000|2022-05-10 10:00:00|97204.9|97154.9|97244.1|97219.1|97301|97276|97189.6|97154.4|1826
1652177100000|2022-05-10 10:05:00|97244.3|97219.3|97176.6|97151.6|97261.4|97236.4|97175.4|97139.1|1478
1652177400000|2022-05-10 10:10:00|97176.9|97151.9|97183.8|97158.8|97260.6|97235.6|97173.5|97140.1|1563
1652177700000|2022-05-10 10:15:00|97183.2|97158.2|97134|97109|97232.5|97205.2|97096.6|97057.8|1656
1652178000000|2022-05-10 10:20:00|97134.2|97109.2|97213.3|97188.3|97217.7|97190.1|97124.9|97088.6|1755
1652178300000|2022-05-10 10:25:00|97211.4|97186.4|97199.1|97174.1|97228.5|97203.5|97164.8|97129.9|1883
1652178600000|2022-05-10 10:30:00|97196.8|97171.8|97182.7|97157.7|97227.3|97198.1|97170|97143.9|1784
1652178900000|2022-05-10 10:35:00|97184.2|97159.2|97132.6|97107.6|97200.3|97175.3|97124.2|97099.2|1583
1652179200000|2022-05-10 10:40:00|97132.5|97107.5|97102.2|97052.2|97135.3|97110.3|96943.2|96906.6|1607
1652179500000|2022-05-10 10:45:00|97103.7|97053.7|97055|97030|97114|97080.4|97026.5|97001.5|1398
1652179800000|2022-05-10 10:50:00|97055.1|97030.1|97044.9|97019.9|97075.6|97050.6|97010.1|96985.1|1530
1652180100000|2022-05-10 10:55:00|97044.4|97019.4|96829.5|96804.5|97044.8|97019.8|96803.4|96778.4|1729
1652180400000|2022-05-10 11:00:00|96830.5|96805.5|96881.1|96856.1|96904.9|96879.9|96810.1|96785.1|1696
1652180700000|2022-05-10 11:05:00|96883.3|96858.3|96757.1|96732.1|96895.5|96870.5|96728.7|96703.4|1581
1652181000000|2022-05-10 11:10:00|96756.8|96731.8|96687.8|96662.8|96777.5|96741.5|96665.9|96640.9|1658
1652181300000|2022-05-10 11:15:00|96685.7|96660.7|96851.9|96826.9|96857.8|96831.2|96680.9|96655.9|1564
1652181600000|2022-05-10 11:20:00|96852|96827|96826.2|96801.2|96868|96843|96775.2|96739.6|1434
1652181900000|2022-05-10 11:25:00|96828.3|96803.3|96696.9|96671.9|96837.8|96812.8|96679.7|96638|1361
1652182200000|2022-05-10 11:30:00|96695.2|96670.2|96662.7|96637.7|96702.4|96676.8|96626.6|96601.6|1465
1652182500000|2022-05-10 11:35:00|96663|96638|96669.1|96644.1|96718.2|96693.2|96628|96600.2|1525
1652182800000|2022-05-10 11:40:00|96666.7|96641.7|96760.8|96735.8|96769.7|96739.4|96633.8|96608.8|1402
1652183100000|2022-05-10 11:45:00|96759.8|96734.8|96725.3|96700.3|96760.7|96735.7|96672.8|96647.8|1411
1652183400000|2022-05-10 11:50:00|96725.6|96700.6|96910.7|96885.7|96915.9|96890.9|96718.7|96693.7|1579
1652183700000|2022-05-10 11:55:00|96911|96886|96939.1|96914.1|97045.1|96995.1|96825.8|96800.8|2056
1652184000000|2022-05-10 12:00:00|96939.7|96914.7|96956.1|96931.1|97005.6|96980.6|96909.7|96884.7|1739
1652184300000|2022-05-10 12:05:00|96955.2|96930.2|96992.5|96967.5|97009.3|96984.3|96949.2|96924.2|1492
1652184600000|2022-05-10 12:10:00|96992|96967|96946.5|96921.5|97022.6|96997.6|96946.4|96921.4|1465
1652184900000|2022-05-10 12:15:00|96946.6|96921.6|96984.6|96959.6|97017.9|96987.2|96937.9|96912.9|1561
1652185200000|2022-05-10 12:20:00|96986.8|96961.8|96980.1|96955.1|97100.6|97063.8|96973.4|96948.4|1767
1652185500000|2022-05-10 12:25:00|96979.9|96954.9|96889.3|96864.3|96986.7|96955.5|96869.5|96842.7|1523
1652185800000|2022-05-10 12:30:00|96891.1|96866.1|96971.5|96946.5|97001.6|96976.6|96889.3|96864.3|1622
1652186100000|2022-05-10 12:35:00|96972|96947|96814.2|96789.2|96986.7|96961.7|96781|96756|1596
1652186400000|2022-05-10 12:40:00|96814|96789|97003.3|96978.3|97009.1|96984.1|96811.3|96786.3|1691
1652186700000|2022-05-10 12:45:00|97004.5|96979.5|97023|96998|97043.9|97018.9|96963.6|96938.6|1682
1652187000000|2022-05-10 12:50:00|97020.7|96995.7|96906.6|96881.6|97025.5|97000.5|96863.5|96836.7|1835
1652187300000|2022-05-10 12:55:00|96907.1|96882.1|96985.3|96960.3|96994.7|96969.7|96888.1|96859.3|1702
1652187600000|2022-05-10 13:00:00|96983.8|96958.8|96872.8|96847.8|97022.3|96997.3|96871.9|96835.2|1776
1652187900000|2022-05-10 13:05:00|96872.9|96847.9|96847.3|96822.3|96902.4|96877.4|96832.9|96803.5|1721
1652188200000|2022-05-10 13:10:00|96846.2|96821.2|96887.7|96862.7|96906.4|96877.9|96810.3|96778.1|1884
1652188500000|2022-05-10 13:15:00|96887.4|96862.4|96913|96888|96918.4|96893.4|96856.9|96831.9|1581
1652188800000|2022-05-10 13:20:00|96914.1|96889.1|96982.2|96957.2|97020.3|96995.3|96912|96880.7|1710
1652189100000|2022-05-10 13:25:00|96982.3|96957.3|97028.5|96978.5|97094.6|97064.5|96966.7|96926.4|1962
1652189400000|2022-05-10 13:30:00|97033.2|96983.2|96917.3|96892.3|97033.2|96983.2|96841.8|96805.5|2028
1652189700000|2022-05-10 13:35:00|96917.4|96892.4|96936.8|96911.8|97020.7|96995.7|96910.5|96885.5|2052
1652190000000|2022-05-10 13:40:00|96936.2|96911.2|97032.5|97007.5|97033.1|97008.1|96907.7|96882.7|1989
1652190300000|2022-05-10 13:45:00|97032.1|97007.1|97115.3|97090.3|97197.6|97157.1|97028.6|97003.6|2005
1652190600000|2022-05-10 13:50:00|97115.6|97090.6|96959.2|96934.2|97118|97091.4|96924.9|96899.9|1887
1652190900000|2022-05-10 13:55:00|96958.3|96933.3|97032.5|97007.5|97056.4|97026.6|96956.4|96931.4|1917
1652191200000|2022-05-10 14:00:00|97031.6|97006.6|97065.7|97015.7|97149.6|97100.8|96962.5|96926.4|2153
1652191500000|2022-05-10 14:05:00|97064|97014|97081.3|97031.3|97139.5|97059.1|96934|96899.8|2055
1652191800000|2022-05-10 14:10:00|97085.5|97035.5|96935.9|96885.9|97087.8|97037.8|96885.9|96846.4|1955
1652192100000|2022-05-10 14:15:00|96938|96888|96905.6|96880.6|96961.5|96930|96882.1|96857.1|1900
1652192400000|2022-05-10 14:20:00|96905.4|96880.4|96919.7|96894.7|96948.6|96921.9|96881.7|96856.7|1965
1652192700000|2022-05-10 14:25:00|96920|96895|96975.6|96950.6|97036.6|97002.4|96876.9|96851.9|1987
1652193000000|2022-05-10 14:30:00|96975.9|96950.9|96975.1|96950.1|97027.3|97002.3|96912.3|96880.1|1975
1652193300000|2022-05-10 14:35:00|96974.7|96949.7|97046.7|97021.7|97072.4|97037.3|96918.5|96893.5|1843
1652193600000|2022-05-10 14:40:00|97045.1|97020.1|97066.3|97041.3|97150.7|97122.6|97025.3|97000.3|1808
1652193900000|2022-05-10 14:45:00|97066.4|97041.4|97134|97109|97152.2|97127.2|97038.5|97013.5|1798
1652194200000|2022-05-10 14:50:00|97136.1|97111.1|97048.4|97023.4|97256.6|97231.6|97039.7|97014.7|1965
1652194500000|2022-05-10 14:55:00|97048.7|97023.7|97048.9|97023.9|97066.3|97041.3|96945.9|96920.9|2070
1652194800000|2022-05-10 15:00:00|97048.2|97023.2|97193.5|97168.5|97255.7|97221.3|96998.5|96973.5|2104
1652195100000|2022-05-10 15:05:00|97199.7|97149.7|97288.2|97263.2|97330.9|97296.7|97175.3|97142.3|1958
1652195400000|2022-05-10 15:10:00|97288.3|97263.3|97236.3|97211.3|97318|97293|97176.2|97151.2|1890
1652195700000|2022-05-10 15:15:00|97237.6|97212.6|97109.9|97084.9|97295|97260.3|97109.3|97077.2|1872
1652196000000|2022-05-10 15:20:00|97110.2|97085.2|97181|97131|97190.2|97152.9|97061.4|97036.4|1791
1652196300000|2022-05-10 15:25:00|97186.3|97136.3|97133.3|97108.3|97219.2|97180.3|97075.8|97038.8|1937
1652196600000|2022-05-10 15:30:00|97131.4|97106.4|97141.6|97116.6|97191.3|97157.4|97073.2|97037.4|1947
1652196900000|2022-05-10 15:35:00|97143.6|97118.6|97061.2|97036.2|97161.5|97133.9|97017.8|96973.7|2034
1652197200000|2022-05-10 15:40:00|97061.6|97036.6|97115.3|97090.3|97159.4|97121.1|97049.4|97024.4|1855
1652197500000|2022-05-10 15:45:00|97115.8|97090.8|97199.7|97149.7|97260.6|97220.4|97104.2|97072.8|1882
1652197800000|2022-05-10 15:50:00|97184.2|97159.2|97286.4|97261.4|97342.5|97317.5|97163.8|97138.8|1917
1652198100000|2022-05-10 15:55:00|97285.4|97260.4|97310.4|97285.4|97347|97322|97267.5|97242.5|1939
1652198400000|2022-05-10 16:00:00|97310.2|97285.2|97257|97207|97374.6|97324.6|97239.3|97189.3|2176
1652198700000|2022-05-10 16:05:00|97256.9|97206.9|97303.1|97253.1|97315.4|97265.4|97247.1|97197.1|1759
1652199000000|2022-05-10 16:10:00|97302.8|97252.8|97244.2|97194.2|97303.3|97253.3|97206.4|97156.4|1803
1652199300000|2022-05-10 16:15:00|97244.8|97194.8|97218.8|97168.8|97246.4|97196.4|97191.8|97154.8|1537
1652199600000|2022-05-10 16:20:00|97219.3|97169.3|97266.3|97216.3|97266.3|97216.3|97207.8|97157.8|1608
1652199900000|2022-05-10 16:25:00|97266.5|97216.5|97298.2|97248.2|97314.6|97265.5|97236|97192.9|1529
1652200200000|2022-05-10 16:30:00|97286.5|97261.5|97438.8|97388.8|97461|97419.6|97268.8|97229.2|1719
1652200500000|2022-05-10 16:35:00|97439.5|97389.5|97388.1|97338.1|97449|97400.6|97363.8|97325.9|1671
1652200800000|2022-05-10 16:40:00|97389.8|97339.8|97340.1|97315.1|97395.6|97351.1|97338.2|97297|1607
1652201100000|2022-05-10 16:45:00|97340.2|97315.2|97268.9|97218.9|97354.1|97315.2|97247.4|97197.4|1610
1652201400000|2022-05-10 16:50:00|97269.3|97219.3|97383.9|97333.9|97384|97346.1|97210.8|97171.5|1471
1652201700000|2022-05-10 16:55:00|97384.6|97334.6|97415.3|97365.3|97443.1|97405|97360.7|97321.8|1617
1652202000000|2022-05-10 17:00:00|97415.1|97365.1|97392.6|97342.6|97447.2|97397.2|97345.3|97298|1820
1652202300000|2022-05-10 17:05:00|97390.6|97340.6|97378.9|97353.9|97401.1|97361.1|97332.4|97292.1|1621
1652202600000|2022-05-10 17:10:00|97379.9|97354.9|97486.8|97436.8|97519.2|97481.3|97379.9|97341.9|1521
1652202900000|2022-05-10 17:15:00|97485.6|97435.6|97503.3|97453.3|97518|97472.5|97471.1|97430.4|1721
1652203200000|2022-05-10 17:20:00|97504.3|97454.3|97565.6|97515.6|97576|97540.5|97483.9|97436.2|1670
1652203500000|2022-05-10 17:25:00|97566.4|97516.4|97476.5|97451.5|97573.4|97534|97474.8|97431.5|1744
1652203800000|2022-05-10 17:30:00|97482.1|97432.1|97374.3|97324.3|97504.4|97466.3|97355.3|97322|1758
1652204100000|2022-05-10 17:35:00|97374.5|97324.5|97347.2|97297.2|97374.5|97345.2|97300.7|97256.5|1937
1652204400000|2022-05-10 17:40:00|97346.6|97296.6|97132.7|97082.7|97355.8|97305.8|97123.2|97073.2|2020
1652204700000|2022-05-10 17:45:00|97132.2|97082.2|97128.6|97078.6|97136.9|97088.4|97100|97057.4|1576
1652205000000|2022-05-10 17:50:00|97127.9|97077.9|97123.6|97073.6|97135|97085|97098.6|97048.6|1242
1652205300000|2022-05-10 17:55:00|97123.2|97073.2|97150.1|97100.1|97196.9|97146.9|97087.5|97046.2|1301
1652205600000|2022-05-10 18:00:00|97152.8|97102.8|97161.2|97111.2|97258.3|97208.3|97152|97102|1504
1652205900000|2022-05-10 18:05:00|97160.7|97110.7|97174.8|97124.8|97196.6|97146.6|97154.1|97104.1|1206
1652206200000|2022-05-10 18:10:00|97174.7|97124.7|97154.6|97104.6|97182.4|97132.4|97139.5|97089.5|1120
1652206500000|2022-05-10 18:15:00|97154.5|97104.5|97257.6|97207.6|97285|97235|97152.7|97102.7|1469
1652206800000|2022-05-10 18:20:00|97257.5|97207.5|97275.6|97225.6|97276|97237.8|97205.5|97162.3|1452
1652207100000|2022-05-10 18:25:00|97276|97226|97240.9|97190.9|97311.1|97265.6|97187.8|97147.8|1371
1652207400000|2022-05-10 18:30:00|97240.7|97190.7|97265.5|97215.5|97273.9|97237.3|97236|97190.7|1181
1652207700000|2022-05-10 18:35:00|97268.1|97218.1|97261.8|97236.8|97276.8|97237.1|97214.6|97174.3|1268
1652208000000|2022-05-10 18:40:00|97265.5|97240.5|97194.1|97144.1|97291.1|97248.4|97180.5|97139.8|1213
1652208300000|2022-05-10 18:45:00|97194.3|97144.3|97255.9|97230.9|97284.4|97244.1|97182.2|97144.3|1203
1652208600000|2022-05-10 18:50:00|97256|97231|97253.6|97228.6|97277.4|97242.1|97235.8|97197.5|1265
1652208900000|2022-05-10 18:55:00|97252.9|97227.9|97318.2|97268.2|97336|97286|97252.4|97214.8|1378
1652209200000|2022-05-10 19:00:00|97317.9|97267.9|97293.2|97243.2|97319.1|97269.1|97255.8|97205.8|1409
1652209500000|2022-05-10 19:05:00|97292.8|97242.8|97249.9|97199.9|97299.3|97249.3|97169.1|97119.1|1479
1652209800000|2022-05-10 19:10:00|97247.1|97197.1|97245|97195|97307.4|97257.4|97224.9|97184.6|1632
1652210100000|2022-05-10 19:15:00|97244.9|97194.9|97257.1|97232.1|97310|97260|97229.6|97191.4|1231
1652210400000|2022-05-10 19:20:00|97257|97232|97275.3|97225.3|97284.5|97235.6|97251.6|97201.6|385
1652210700000|2022-05-10 19:25:00|97295.6|97245.6|97343.7|97293.7|97354.4|97304.4|97276.8|97233.4|1381
1652211000000|2022-05-10 19:30:00|97345.8|97295.8|97369.3|97319.3|97411|97337.7|97338.1|97281.6|1812
1652211300000|2022-05-10 19:35:00|97368.7|97318.7|97374.5|97324.5|97417.2|97338.2|97359.1|97278.4|1374
1652211600000|2022-05-10 19:40:00|97374.3|97324.3|97422.5|97372.5|97489|97429.1|97372.5|97293.1|1521
1652211900000|2022-05-10 19:45:00|97422.3|97372.3|97406.8|97356.8|97436.6|97386.6|97378.1|97328.1|1171
1652212200000|2022-05-10 19:50:00|97406.5|97356.5|97328.4|97278.4|97437.4|97360.9|97297.3|97191.6|1404
1652212500000|2022-05-10 19:55:00|97326.6|97276.6|97298.3|97248.3|97346.5|97296.5|97284.1|97234.1|1280
1652212800000|2022-05-10 20:00:00|97302|97252|97340.4|97290.4|97346|97296.4|97287.4|97237.4|772
1652213100000|2022-05-10 20:05:00|97340.1|97290.1|97346.6|97321.6|97360.6|97322.9|97317.9|97267.9|531
1652213400000|2022-05-10 20:10:00|97346.3|97321.3|97406.3|97356.3|97407.6|97357.6|97339|97289|578
1652213700000|2022-05-10 20:15:00|97407.4|97357.4|97383.7|97333.7|97407.4|97357.4|97376.7|97326.7|517
1652214000000|2022-05-10 20:20:00|97383.3|97333.3|97379.8|97329.8|97385.9|97335.9|97365.9|97315.9|495
1652214300000|2022-05-10 20:25:00|97377.8|97327.8|97378|97328|97384.3|97343.2|97363.8|97317.6|374
1652214600000|2022-05-10 20:30:00|97377.1|97327.1|97387.4|97337.4|97420.1|97370.1|97370.5|97320.5|399
1652214900000|2022-05-10 20:35:00|97390.3|97340.3|97400.9|97350.9|97407.4|97357.4|97384|97334|383
1652215200000|2022-05-10 20:40:00|97401|97351|97426|97376|97458|97384.8|97387.5|97330.3|370
1652215500000|2022-05-10 20:45:00|97425.7|97375.7|97441.3|97391.3|97484|97399|97416.3|97333|310
1652215800000|2022-05-10 20:50:00|97442.5|97392.5|97441|97391|97448.4|97398.4|97437.9|97387.9|480
1652216100000|2022-05-10 20:55:00|97443.5|97393.5|97252.6|97052.6|97505.3|97395.5|97243.9|97043.9|772
1652216400000|2022-05-10 21:00:00|97238|97038|97345.9|97145.9|97345.9|97145.9|97238|97038|4
1652216700000|2022-05-10 21:05:00|97278.6|97078.6|97287.9|97087.9|97296.8|97096.8|97273.1|97073.1|42
1652217000000|2022-05-10 21:10:00|97300.6|97100.6|97331.1|97131.1|97331.1|97131.1|97275.8|97075.8|121
1652217300000|2022-05-10 21:15:00|97316.1|97116.1|97320.3|97120.3|97384.8|97184.8|97256.4|97056.4|135
1652217600000|2022-05-10 21:20:00|97312.8|97112.8|97283.7|97083.7|97391.4|97191.4|97281.8|97081.8|65
1652217900000|2022-05-10 21:25:00|97282.9|97082.9|97300|97100|97335.5|97135.5|97281.2|97081.2|61
1652218200000|2022-05-10 21:30:00|97311.1|97111.1|97320.7|97120.7|97382.5|97182.5|97304.1|97104.1|384
1652218500000|2022-05-10 21:35:00|97324|97124|97313.9|97113.9|97366.4|97166.4|97284.6|97084.6|325
1652218800000|2022-05-10 21:40:00|97313.2|97113.2|97322|97122|97363.2|97163.2|97273.9|97073.9|1025
1652219100000|2022-05-10 21:45:00|97296.8|97096.8|97314.2|97114.2|97329.9|97129.9|97281.4|97081.4|232
1652219400000|2022-05-10 21:50:00|97317.7|97117.7|97403.1|97203.1|97408.8|97208.8|97289.7|97089.7|287
1652219700000|2022-05-10 21:55:00|97403.7|97203.7|97394.9|97194.9|97414.5|97214.5|97364.6|97164.6|325
1652220000000|2022-05-10 22:00:00|97390.2|97190.2|97403.8|97203.8|97430.5|97230.5|97383.1|97183.1|496
1652220300000|2022-05-10 22:05:00|97402.7|97202.7|97403.2|97203.2|97416.5|97216.5|97385.5|97185.5|322
1652220600000|2022-05-10 22:10:00|97399|97199|97386.5|97186.5|97414.1|97214.1|97382.4|97182.4|508
1652220900000|2022-05-10 22:15:00|97388.1|97188.1|97394|97194|97411.5|97211.5|97349.4|97169.4|390
1652221200000|2022-05-10 22:20:00|97393|97193|97380.5|97180.5|97400.9|97200.9|97365|97173.5|577
1652221500000|2022-05-10 22:25:00|97379.9|97179.9|97380|97180|97405.1|97205.1|97347.6|97166.5|490
1652221800000|2022-05-10 22:30:00|97379|97179|97375.7|97182.3|97397.6|97197.6|97340.5|97167|488
1652222100000|2022-05-10 22:35:00|97372.1|97180.9|97381.6|97181.6|97393.7|97193.7|97330.6|97163.1|384
1652222400000|2022-05-10 22:40:00|97380.2|97180.2|97360|97160|97393.4|97193.4|97342|97154.4|838
1652222700000|2022-05-10 22:45:00|97359.8|97159.8|97357|97157|97371.9|97171.9|97331.7|97147.6|574
1652223000000|2022-05-10 22:50:00|97356.9|97156.9|97351.6|97158.3|97372.4|97172.4|97325.6|97151.8|521
1652223300000|2022-05-10 22:55:00|97350.9|97157.9|97372|97172|97375.6|97175.6|97322.8|97154.3|1108
1652223600000|2022-05-10 23:00:00|97371.6|97171.6|97341.7|97181|97382.5|97185|97329.9|97159.2|547
1652223900000|2022-05-10 23:05:00|97355.8|97179.1|97375|97175|97376.8|97189.9|97325.5|97158.4|701
1652224200000|2022-05-10 23:10:00|97373.7|97173.7|97365.1|97175.7|97381.4|97187.9|97325.2|97162.4|781
1652224500000|2022-05-10 23:15:00|97354.9|97178.4|97375.8|97186.8|97387.7|97203.2|97338.2|97167.6|714
1652224800000|2022-05-10 23:20:00|97376.1|97187.2|97357|97178.4|97383|97199.6|97332.7|97169.6|768
1652225100000|2022-05-10 23:25:00|97356.6|97174.9|97357.9|97176.3|97374.9|97203.2|97326.4|97161.1|745
1652225400000|2022-05-10 23:30:00|97357.8|97176.1|97356.9|97184.4|97367.2|97208.4|97331.5|97160.9|852
1652225700000|2022-05-10 23:35:00|97355.1|97183|97371.2|97216.3|97388.7|97253.7|97303.7|97170|888
1652226000000|2022-05-10 23:40:00|97369.7|97215.1|97367.9|97200.9|97396.2|97276.7|97326.7|97187|971
1652226300000|2022-05-10 23:45:00|97367.7|97200.7|97369.8|97319.8|97421|97321.7|97354.1|97197.2|950
1652226600000|2022-05-10 23:50:00|97369.5|97319.5|97367.3|97317.3|97413|97324.9|97358.6|97245.2|864
1652226900000|2022-05-10 23:55:00|97367.1|97317.1|97417.3|97280.5|97419.6|97324.9|97357.7|97254.1|790
1652227200000|2022-05-11 00:00:00|97417.8|97279|97420.9|97274.9|97434.4|97337.1|97350.7|97245.1|1366
1652227500000|2022-05-11 00:05:00|97421|97276.6|97360.3|97310.3|97439.7|97326|97358.3|97239.9|1096
1652227800000|2022-05-11 00:10:00|97398|97273|97378.9|97242.2|97440.2|97342|97324.9|97234.3|1015
1652228100000|2022-05-11 00:15:00|97376.1|97244.3|97380.8|97248.1|97386.4|97289.9|97325.8|97237.3|800
1652228400000|2022-05-11 00:20:00|97381.1|97248.4|97334|97284|97387.6|97293.9|97319.7|97217.9|863
1652228700000|2022-05-11 00:25:00|97334.5|97284.5|97302|97252|97385.8|97287.9|97291.3|97205.1|989
1652229000000|2022-05-11 00:30:00|97302.1|97252.1|97270.9|97220.9|97311.9|97261.9|97266.2|97216.2|1006
1652229300000|2022-05-11 00:35:00|97271|97221|97284.9|97234.9|97295.6|97245.6|97267.9|97217.9|938
1652229600000|2022-05-11 00:40:00|97284.8|97234.8|97281.6|97231.6|97292.9|97242.9|97273.9|97223.9|783
1652229900000|2022-05-11 00:45:00|97281.8|97231.8|97313.8|97263.8|97354.8|97273|97281.1|97229.2|1093
1652230200000|2022-05-11 00:50:00|97314.4|97264.4|97306.4|97256.4|97349.7|97287.3|97305.5|97224.4|1237
1652230500000|2022-05-11 00:55:00|97309.1|97259.1|97343.1|97293.1|97350|97300|97303.3|97253.3|1065
1652230800000|2022-05-11 01:00:00|97343|97293|97322.5|97272.5|97356.2|97306.2|97308|97258|1291
1652231100000|2022-05-11 01:05:00|97322.7|97272.7|97340.4|97290.4|97355.3|97305.3|97311.6|97261.6|1133
1652231400000|2022-05-11 01:10:00|97339.6|97289.6|97356.3|97306.3|97361.3|97311.3|97320.2|97270.2|1036
1652231700000|2022-05-11 01:15:00|97355.6|97305.6|97377.4|97327.4|97387.4|97337.4|97341.9|97291.9|1134
1652232000000|2022-05-11 01:20:00|97377.3|97327.3|97353.9|97303.9|97383.1|97331.8|97332|97251.5|1070
1652232300000|2022-05-11 01:25:00|97354.6|97304.6|97321.5|97271.5|97403.4|97320.6|97319.9|97223.5|986
1652232600000|2022-05-11 01:30:00|97320.6|97270.6|97298.3|97248.3|97380.6|97287.2|97241.4|97153|1212
1652232900000|2022-05-11 01:35:00|97298.2|97248.2|97349.9|97220.9|97387.9|97297.3|97295.7|97214.4|1367
1652233200000|2022-05-11 01:40:00|97351.7|97220.7|97342.4|97212.4|97355.2|97265|97278.1|97184.3|1242
1652233500000|2022-05-11 01:45:00|97342.6|97212.5|97290.9|97240.9|97350.8|97257.6|97270.3|97185.9|1227
1652233800000|2022-05-11 01:50:00|97291.5|97241.5|97207.9|97157.9|97336.6|97248.8|97201.3|97099.8|1207
1652234100000|2022-05-11 01:55:00|97208|97158|97191.7|97141.7|97215.7|97165.7|97176.2|97126.2|1026
1652234400000|2022-05-11 02:00:00|97192.9|97142.9|97189.7|97139.7|97206.9|97156.9|97173.9|97123.9|1113
1652234700000|2022-05-11 02:05:00|97189.9|97139.9|97166.1|97116.1|97205.8|97155.8|97149.1|97099.1|1231
1652235000000|2022-05-11 02:10:00|97166|97116|97157.6|97107.6|97175.5|97125.5|97149.5|97099.5|1178
1652235300000|2022-05-11 02:15:00|97157.5|97107.5|97155.1|97105.1|97182.9|97132.9|97146.9|97096.9|1101
1652235600000|2022-05-11 02:20:00|97154.7|97104.7|97163.9|97113.9|97168|97118|97149.1|97099.1|1082
1652235900000|2022-05-11 02:25:00|97161.5|97111.5|97183.2|97133.2|97188.7|97138.7|97155.8|97105.8|1133
1652236200000|2022-05-11 02:30:00|97178.5|97128.5|97210.7|97160.7|97215.9|97165.9|97167.2|97117.2|1199
1652236500000|2022-05-11 02:35:00|97209|97159|97156.8|97106.8|97234.3|97170.5|97148.1|97098.1|1076
1652236800000|2022-05-11 02:40:00|97157|97107|97136|97086|97157.9|97107.9|97121.1|97071.1|985
1652237100000|2022-05-11 02:45:00|97136.6|97086.6|97152.8|97102.8|97200.4|97140|97133.7|97072.4|1220
1652237400000|2022-05-11 02:50:00|97152.7|97102.7|97137.4|97087.4|97160|97110|97132.9|97082.9|1106
1652237700000|2022-05-11 02:55:00|97136.2|97086.2|97122.5|97072.5|97166.5|97116.5|97121.8|97071.8|1157
1652238000000|2022-05-11 03:00:00|97123.6|97073.6|97130.9|97080.9|97157.6|97107.6|97123.6|97073.6|925
1652238300000|2022-05-11 03:05:00|97131|97081|97122.4|97072.4|97133.5|97083.5|97111|97061|820
1652238600000|2022-05-11 03:10:00|97122.5|97072.5|97123.7|97073.7|97146.1|97096.1|97118.7|97068.7|1033
1652238900000|2022-05-11 03:15:00|97124|97074|97111.5|97061.5|97136.3|97086.3|97106.9|97056.9|858
1652239200000|2022-05-11 03:20:00|97111.4|97061.4|97109|97059|97112.8|97062.8|97094|97044|858
1652239500000|2022-05-11 03:25:00|97108.9|97058.9|97104.5|97054.5|97114.1|97064.1|97094|97044|850
1652239800000|2022-05-11 03:30:00|97104.6|97054.6|97115.7|97065.7|97119.8|97069.8|97104.6|97054.6|848
1652240100000|2022-05-11 03:35:00|97116.4|97066.4|97128.3|97078.3|97133.4|97083.4|97105.3|97055.3|811
1652240400000|2022-05-11 03:40:00|97128.2|97078.2|97137.3|97087.3|97155.2|97105.2|97124.1|97074.1|923
1652240700000|2022-05-11 03:45:00|97137.8|97087.8|97115.1|97065.1|97153.3|97089.8|97100.8|97012.8|889
1652241000000|2022-05-11 03:50:00|97115.7|97065.7|97107.3|97057.3|97151.7|97065.7|97086.9|97015|943
1652241300000|2022-05-11 03:55:00|97107.9|97057.9|97095.1|97045.1|97140.8|97062.8|97068.4|96997.9|1006
1652241600000|2022-05-11 04:00:00|97096|97046|97089.4|97039.4|97138.6|97052.2|97079.5|96994.2|839
1652241900000|2022-05-11 04:05:00|97089.1|97039.1|97093.8|97043.8|97137.4|97049.2|97077|96997|772
1652242200000|2022-05-11 04:10:00|97093.6|97043.6|97113.3|97063.3|97157.1|97076.5|97091.6|97002|927
1652242500000|2022-05-11 04:15:00|97114|97064|97117.1|97067.1|97146.4|97073.1|97057.9|97007.9|1189
1652242800000|2022-05-11 04:20:00|97116.9|97066.9|97102.9|97052.9|97121.9|97071.9|97092.6|97042.6|842
1652243100000|2022-05-11 04:25:00|97102.4|97052.4|97089.5|97039.5|97127.3|97077.3|97085.1|97035.1|1082
1652243400000|2022-05-11 04:30:00|97089.2|97039.2|97099.3|97049.3|97120.3|97070.3|97076|97026|805
1652243700000|2022-05-11 04:35:00|97098|97048|97075.5|97025.5|97107.6|97057.6|97074.2|97024.2|723
1652244000000|2022-05-11 04:40:00|97073.1|97023.1|97044.7|96994.7|97073.7|97023.7|97038.6|96988.6|700
1652244300000|2022-05-11 04:45:00|97043.7|96993.7|97026.4|96976.4|97046.3|96996.3|97021.4|96971.4|772
1652244600000|2022-05-11 04:50:00|97026.5|96976.5|97021.8|96971.8|97031.3|96981.3|97012.2|96962.2|636
1652244900000|2022-05-11 04:55:00|97021.5|96971.5|97024.3|96974.3|97033.7|96983.7|97017|96967|819
1652245200000|2022-05-11 05:00:00|97024|96974|96977.7|96927.7|97025.4|96975.4|96973.3|96923.3|995
1652245500000|2022-05-11 05:05:00|96977.6|96927.6|96991.7|96941.7|96993.6|96943.6|96944.1|96894.1|1136
1652245800000|2022-05-11 05:10:00|96991|96941|96953.4|96903.4|96999.1|96949.1|96944.4|96894.4|1180
1652246100000|2022-05-11 05:15:00|96954|96904|96944.3|96894.3|96958.6|96908.6|96930.3|96880.8|1081
1652246400000|2022-05-11 05:20:00|96944.4|96894.4|96953.5|96903.5|96953.7|96903.7|96932.4|96882.4|966
1652246700000|2022-05-11 05:25:00|96953.3|96903.3|96922.8|96897.8|96955.1|96905.2|96919.1|96876.2|891
1652247000000|2022-05-11 05:30:00|96922.6|96897.6|96868.4|96818.4|96938.2|96899.6|96865.7|96815.7|1274
1652247300000|2022-05-11 05:35:00|96868.5|96818.5|96839.6|96789.6|96900.7|96850.7|96756|96706|1352
1652247600000|2022-05-11 05:40:00|96842|96792|96881.9|96831.9|96883.2|96833.2|96819.1|96769.1|1052
1652247900000|2022-05-11 05:45:00|96882.1|96832.1|96882.7|96832.7|96903.2|96853.2|96870.8|96820.8|788
1652248200000|2022-05-11 05:50:00|96882.2|96832.2|96968.6|96918.6|96973.3|96923.3|96864.4|96814.4|1017
1652248500000|2022-05-11 05:55:00|96968.5|96918.5|96896.4|96846.4|96981.2|96931.2|96886.5|96836.5|1075
1652248800000|2022-05-11 06:00:00|96895.1|96845.1|96921.5|96871.5|96949.1|96908.7|96894.1|96844.1|1379
1652249100000|2022-05-11 06:05:00|96922.1|96872.1|96905.8|96880.8|96972.2|96932|96905.8|96866.9|1162
1652249400000|2022-05-11 06:10:00|96917.6|96867.6|96941.1|96916.1|96947.4|96916.4|96891|96854|1342
1652249700000|2022-05-11 06:15:00|96941.2|96916.2|96833.6|96808.6|96941.5|96916.5|96795.5|96759.6|1373
1652250000000|2022-05-11 06:20:00|96833.1|96808.1|96831.7|96806.7|96926.4|96891.4|96808.5|96778.8|1598
1652250300000|2022-05-11 06:25:00|96831.3|96806.3|96909.4|96859.4|96948.6|96909|96829.7|96804.7|1618
1652250600000|2022-05-11 06:30:00|96910.7|96860.7|96901.3|96876.3|96962.2|96926.8|96854.7|96813.8|1716
1652250900000|2022-05-11 06:35:00|96901|96876|96844.2|96819.2|96921.7|96886.4|96835.7|96801.3|1720
1652251200000|2022-05-11 06:40:00|96844.1|96819.1|96802.6|96777.6|96846.1|96821.1|96795.5|96757.3|1513
1652251500000|2022-05-11 06:45:00|96802.9|96777.9|96781.7|96756.7|96816.7|96791.7|96716.5|96691.5|1325
1652251800000|2022-05-11 06:50:00|96780.1|96755.1|96819.7|96794.7|96843.2|96818.2|96780.1|96755.1|1233
1652252100000|2022-05-11 06:55:00|96819.6|96794.6|96826.5|96801.5|96869.4|96842.1|96809.9|96772.2|1342
1652252400000|2022-05-11 07:00:00|96828.3|96803.3|96698.4|96673.4|96828.3|96803.3|96676.5|96643.4|1677
1652252700000|2022-05-11 07:05:00|96698.3|96673.3|96663.9|96638.9|96767.8|96742.8|96631.3|96599.8|1499
1652253000000|2022-05-11 07:10:00|96663.3|96638.3|96640.4|96615.4|96702.5|96673.7|96603.2|96572.2|1786
1652253300000|2022-05-11 07:15:00|96641|96616|96689.1|96664.1|96723.4|96696.5|96639.8|96614.8|1423
1652253600000|2022-05-11 07:20:00|96689.2|96664.2|96798.1|96773.1|96816.6|96782.9|96607|96582|1534
1652253900000|2022-05-11 07:25:00|96799.1|96774.1|96935.6|96910.6|96963.9|96920.2|96786.2|96751.5|1967
1652254200000|2022-05-11 07:30:00|96934.7|96909.7|96972.9|96947.9|97058|97033|96912.8|96867.7|1758
1652254500000|2022-05-11 07:35:00|96973.8|96948.8|96982.3|96932.3|97036|97010.2|96946.7|96909.4|1548
1652254800000|2022-05-11 07:40:00|96982.9|96932.9|97031.4|96981.4|97042.4|97005.4|96912|96887|1753
1652255100000|2022-05-11 07:45:00|97014.8|96989.8|96887.2|96862.2|97031.2|96997.1|96883.8|96848.2|1675
1652255400000|2022-05-11 07:50:00|96887|96862|96854.4|96829.4|96949.2|96924.2|96847.8|96822.8|1665
1652255700000|2022-05-11 07:55:00|96853.5|96828.5|96807.7|96782.7|96915.8|96890.8|96768.4|96729.9|1628
1652256000000|2022-05-11 08:00:00|96824.7|96774.7|96914.7|96864.7|96953.7|96914.1|96708.5|96668.6|2009
1652256300000|2022-05-11 08:05:00|96914.6|96864.6|96890.2|96840.2|96916.2|96874|96822.5|96786.4|1868
1652256600000|2022-05-11 08:10:00|96889.9|96839.9|96765.7|96740.7|96899|96861.5|96757.2|96721.2|1694
1652256900000|2022-05-11 08:15:00|96764|96739|96750.3|96700.3|96783.3|96758.3|96695.2|96660.2|1641
1652257200000|2022-05-11 08:20:00|96750.4|96700.4|96706.1|96656.1|96797.7|96754.8|96648.1|96615.9|1816
1652257500000|2022-05-11 08:25:00|96707|96657|96647.3|96622.3|96930.7|96785.2|96636.2|96596.5|1909
1652257800000|2022-05-11 08:30:00|96648.3|96623.3|96691.8|96666.8|96722.6|96687.6|96647.2|96599.5|1651
1652258100000|2022-05-11 08:35:00|96690.5|96665.5|96641.8|96616.8|96717.4|96679.3|96630.2|96599.4|1530
1652258400000|2022-05-11 08:40:00|96647.3|96622.3|96470.4|96420.4|96686.5|96640.6|96429.3|96379.3|1697
1652258700000|2022-05-11 08:45:00|96465.3|96415.3|96307.6|96257.6|96484|96434|96278.8|96239.3|1979
1652259000000|2022-05-11 08:50:00|96307.3|96257.3|96333.1|96283.1|96378.2|96333|96268.4|96230|1893
1652259300000|2022-05-11 08:55:00|96332.9|96282.9|96392.1|96342.1|96412|96362|96254.1|96216.1|1633
1652259600000|2022-05-11 09:00:00|96390.9|96340.9|96348.2|96323.2|96401.8|96354.3|96244.1|96203.9|1898
1652259900000|2022-05-11 09:05:00|96347.5|96322.5|96206.7|96181.7|96368.2|96332|96192.2|96152.7|1739
1652260200000|2022-05-11 09:10:00|96205.8|96180.8|96189.2|96164.2|96286.9|96250|96170.6|96140.3|1846
1652260500000|2022-05-11 09:15:00|96188.3|96163.3|96249|96224|96293.5|96268.5|96181.7|96149.2|1629
1652260800000|2022-05-11 09:20:00|96247.1|96222.1|96279.7|96254.7|96302.5|96269|96212.4|96176.6|1585
1652261100000|2022-05-11 09:25:00|96279.9|96254.9|96219.4|96194.4|96298.9|96273.9|96197.1|96172.1|1632
1652261400000|2022-05-11 09:30:00|96219|96194|96275|96250|96278.7|96253.7|96217.1|96192.1|1316
1652261700000|2022-05-11 09:35:00|96274.8|96249.8|96344|96319|96397.3|96347.3|96274.8|96249.8|1535
1652262000000|2022-05-11 09:40:00|96340.2|96315.2|96354.7|96329.7|96481|96451.3|96320.8|96295.8|1696
1652262300000|2022-05-11 09:45:00|96355.8|96330.8|96408.9|96383.9|96456.2|96426.1|96349.8|96315.3|1492
1652262600000|2022-05-11 09:50:00|96408.1|96383.1|96421.4|96396.4|96482.3|96446.7|96392.5|96367.5|1384
1652262900000|2022-05-11 09:55:00|96418.4|96393.4|96435.8|96410.8|96493.6|96468.6|96408.7|96378.9|1543
1652263200000|2022-05-11 10:00:00|96436.2|96411.2|96466.2|96441.2|96517|96480.8|96431|96406|1506
1652263500000|2022-05-11 10:05:00|96466.5|96441.5|96545.4|96520.4|96568.1|96533.2|96444.7|96409.8|1445
1652263800000|2022-05-11 10:10:00|96546|96521|96610.8|96585.8|96639|96602.9|96515.5|96488.8|1736
1652264100000|2022-05-11 10:15:00|96610.4|96585.4|96579|96554|96612.2|96587.2|96558.9|96523.8|1483
1652264400000|2022-05-11 10:20:00|96579.2|96554.2|96595.5|96570.5|96618.3|96593.3|96571.2|96535.8|1419
1652264700000|2022-05-11 10:25:00|96594.1|96569.1|96566.4|96541.4|96608.5|96583.5|96544.2|96519.2|1487
1652265000000|2022-05-11 10:30:00|96566.2|96541.2|96517.4|96492.4|96570.2|96545.2|96509.7|96473.2|1368
1652265300000|2022-05-11 10:35:00|96518|96493|96608.6|96558.6|96632.1|96596.4|96495.2|96458|1514
1652265600000|2022-05-11 10:40:00|96608.4|96558.4|96539.8|96514.8|96614|96578.6|96539.2|96506.5|1102
1652265900000|2022-05-11 10:45:00|96540|96515|96503.5|96478.5|96560.2|96522.9|96476.8|96451.8|1269
1652266200000|2022-05-11 10:50:00|96503.3|96478.3|96500.2|96475.2|96538.2|96495.9|96460.7|96435.7|1215
1652266500000|2022-05-11 10:55:00|96500.5|96475.5|96569.1|96544.1|96577.8|96552.8|96450.3|96425.3|1326
1652266800000|2022-05-11 11:00:00|96569|96544|96567.8|96542.8|96621.6|96596.6|96539.4|96514.4|1370
1652267100000|2022-05-11 11:05:00|96567.6|96542.6|96511.5|96486.5|96577.5|96552.5|96507.8|96482.8|1332
1652267400000|2022-05-11 11:10:00|96508.9|96483.9|96525.2|96500.2|96533.2|96508.2|96504.2|96479.2|1308
1652267700000|2022-05-11 11:15:00|96525.1|96500.1|96591|96566|96592.4|96567.4|96511.1|96482.2|1387
1652268000000|2022-05-11 11:20:00|96591.3|96566.3|96589|96564|96606.6|96581.6|96539.5|96514.5|1657
1652268300000|2022-05-11 11:25:00|96587.8|96562.8|96541.7|96516.7|96670.2|96645.2|96541.7|96513.8|1721
1652268600000|2022-05-11 11:30:00|96539.5|96514.5|96506.7|96481.7|96542.7|96517.7|96471.8|96427.6|1589
1652268900000|2022-05-11 11:35:00|96504.9|96479.9|96592.8|96567.8|96603.2|96578.2|96475|96437.4|1564
1652269200000|2022-05-11 11:40:00|96590.8|96565.8|96537|96512|96592.8|96567.8|96528.5|96502.2|1473
1652269500000|2022-05-11 11:45:00|96538.3|96513.3|96559.3|96534.3|96587.3|96562.3|96533.9|96501.5|1471
1652269800000|2022-05-11 11:50:00|96559|96534|96526.5|96501.5|96559|96534|96477.2|96452.2|1477
1652270100000|2022-05-11 11:55:00|96525|96500|96514.8|96489.8|96582.6|96557.6|96498.8|96473.8|1495
1652270400000|2022-05-11 12:00:00|96512.4|96487.4|96544.3|96519.3|96593|96557.2|96484.7|96459.7|1553
1652270700000|2022-05-11 12:05:00|96545.7|96520.7|96505.6|96480.6|96560.2|96535.2|96462.1|96425.7|1549
1652271000000|2022-05-11 12:10:00|96505.8|96480.8|96480.9|96455.9|96541.2|96501.2|96447.6|96416.5|1277
1652271300000|2022-05-11 12:15:00|96481.1|96456.1|96551.5|96526.5|96606.7|96572.8|96480.6|96453.3|1630
1652271600000|2022-05-11 12:20:00|96551.1|96526.1|96645.2|96620.2|96678.4|96638.1|96549.3|96522|1657
1652271900000|2022-05-11 12:25:00|96645|96620|96629.5|96429.5|96736|96689.6|96581.8|96429.5|1602
1652272200000|2022-05-11 12:30:00|96635.2|96452.8|96976.1|96926.1|97211.8|97139.7|96615|96437.1|2354
1652272500000|2022-05-11 12:35:00|96976.3|96926.3|97398.6|97348.6|97475.9|97425.9|96976.1|96895.5|2331
1652272800000|2022-05-11 12:40:00|97396.1|97346.1|97456.9|97406.9|97556.6|97506.6|97348.7|97298.7|2348
1652273100000|2022-05-11 12:45:00|97456.2|97406.2|97525.6|97475.6|97553.3|97498|97280.8|97230.8|2235
1652273400000|2022-05-11 12:50:00|97526.9|97476.9|97586|97536|97718.2|97668.2|97516.6|97466.6|2154
1652273700000|2022-05-11 12:55:00|97583.5|97533.5|97506.6|97456.6|97639.8|97589.8|97421.3|97371.3|2105
1652274000000|2022-05-11 13:00:00|97507.1|97457.1|97370.9|97320.9|97561.1|97511.1|97336.9|97298.1|1947
1652274300000|2022-05-11 13:05:00|97368.4|97318.4|97158|97108|97389.3|97342.3|97113.3|97063.3|2122
1652274600000|2022-05-11 13:10:00|97155|97105|97025|96975|97156.6|97106.6|96891.4|96841.4|2064
1652274900000|2022-05-11 13:15:00|97027.1|96977.1|96881.3|96831.3|97132.1|97082.1|96864.5|96814.5|1935
1652275200000|2022-05-11 13:20:00|96880.8|96830.8|96792.9|96742.9|96895|96845|96760.7|96710.7|2076
1652275500000|2022-05-11 13:25:00|96793.1|96743.1|96700.5|96650.5|96793.8|96743.8|96601.4|96538.2|1954
1652275800000|2022-05-11 13:30:00|96701.3|96651.3|96763.8|96713.8|96778.6|96728.6|96545.5|96498.2|1552
1652276100000|2022-05-11 13:35:00|96762.2|96712.2|96558|96508|96783.2|96733.2|96504|96454|1230
1652276400000|2022-05-11 13:40:00|96563.8|96513.8|96431.1|96381.1|96655.2|96589.1|96399.9|96352|1752
1652276700000|2022-05-11 13:45:00|96431|96381|96294.9|96244.9|96460|96410|96250.5|96200.5|2054
1652277000000|2022-05-11 13:50:00|96293.1|96243.1|96370.8|96320.8|96385.6|96341.8|96249.2|96199.2|2122
1652277300000|2022-05-11 13:55:00|96369.1|96319.1|96509.8|96459.8|96530.3|96480.3|96340|96290|2047
1652277600000|2022-05-11 14:00:00|96511.7|96461.7|96349.4|96299.4|96553.6|96503.6|96323.6|96286.8|2163
1652277900000|2022-05-11 14:05:00|96349.9|96299.9|96501|96451|96522.4|96472.4|96322.7|96284.8|2115
1652278200000|2022-05-11 14:10:00|96500.5|96450.5|96638.5|96588.5|96642.1|96593.1|96488.5|96438.5|2198
1652278500000|2022-05-11 14:15:00|96638.3|96588.3|96600.4|96550.4|96691.6|96641.6|96568.9|96531.7|2087
1652278800000|2022-05-11 14:20:00|96600.8|96550.8|96596.7|96546.7|96664.3|96614.3|96509.6|96459.6|2056
1652279100000|2022-05-11 14:25:00|96596.3|96546.3|96624.4|96599.4|96722.3|96672.3|96517.2|96467.2|2012
1652279400000|2022-05-11 14:30:00|96631.5|96581.5|96782.1|96732.1|96859|96823.1|96631.5|96581.5|2082
1652279700000|2022-05-11 14:35:00|96784.1|96734.1|96617.7|96592.7|96834.9|96787.9|96588.9|96550.9|1976
1652280000000|2022-05-11 14:40:00|96616.1|96591.1|96538.2|96513.2|96706|96662.4|96518.8|96470.2|2067
1652280300000|2022-05-11 14:45:00|96539.4|96514.4|96534.6|96484.6|96574.5|96524.5|96385.8|96335.8|2113
1652280600000|2022-05-11 14:50:00|96535.2|96485.2|96739.3|96689.3|96756.3|96706.3|96487.9|96447.3|2071
1652280900000|2022-05-11 14:55:00|96740.3|96690.3|96830.7|96780.7|96919.4|96869.4|96740.3|96690.3|2176
1652281200000|2022-05-11 15:00:00|96829.3|96779.3|96829|96779|96922|96888.9|96817.1|96767.1|2104
1652281500000|2022-05-11 15:05:00|96830|96780|96884.3|96834.3|96916.6|96866.6|96755.9|96716.8|1938
1652281800000|2022-05-11 15:10:00|96882.6|96832.6|96806.2|96756.2|96888.5|96846|96777.8|96728.1|1886
1652282100000|2022-05-11 15:15:00|96806.4|96756.4|96898.4|96848.4|96919|96877.1|96804.4|96754.4|1764
1652282400000|2022-05-11 15:20:00|96900.3|96850.3|96767.5|96717.5|96905|96855.2|96757.9|96707.9|1752
1652282700000|2022-05-11 15:25:00|96766.4|96716.4|96806.7|96756.7|96834.5|96784.5|96665.5|96623.5|1996
1652283000000|2022-05-11 15:30:00|96807.1|96757.1|96664.5|96639.5|96820.9|96770.9|96652|96602|1859
1652283300000|2022-05-11 15:35:00|96677.7|96627.7|96627.7|96577.7|96715.3|96670.2|96601|96551|1762
1652283600000|2022-05-11 15:40:00|96627.6|96577.6|96650.3|96600.3|96667.4|96631.8|96594.1|96553.5|1942
1652283900000|2022-05-11 15:45:00|96639.7|96589.7|96760|96710|96817.7|96769.7|96618.8|96577|1802
1652284200000|2022-05-11 15:50:00|96761|96711|96852.8|96827.8|96879.7|96842.1|96752.6|96710.7|1680
1652284500000|2022-05-11 15:55:00|96852.3|96827.3|96899.2|96849.2|96953.7|96914.1|96844|96795.2|1499
1652284800000|2022-05-11 16:00:00|96900|96850|96890.9|96840.9|96957.6|96907.6|96882.9|96839|1190
1652285100000|2022-05-11 16:05:00|96891.4|96841.4|96896.8|96846.8|96905.8|96855.8|96831.6|96781.6|1351
1652285400000|2022-05-11 16:10:00|96896.9|96846.9|96996.9|96946.9|97126.8|97076.8|96894.6|96844.6|1844
1652285700000|2022-05-11 16:15:00|96992.5|96942.5|97110.3|97060.3|97110.3|97060.3|96922.7|96872.7|1465
1652286000000|2022-05-11 16:20:00|97108.8|97058.8|96948|96898|97118.9|97068.9|96932.3|96882.3|1613
1652286300000|2022-05-11 16:25:00|96948.5|96898.5|97171.3|97121.3|97188.6|97138.6|96938.4|96888.4|1614
1652286600000|2022-05-11 16:30:00|97170.1|97120.1|97128.2|97078.2|97201.3|97151.3|97123.3|97073.3|1478
1652286900000|2022-05-11 16:35:00|97133.1|97083.1|97130.3|97080.3|97140|97094.3|97095.7|97045.7|1659
1652287200000|2022-05-11 16:40:00|97132.9|97082.9|97108.3|97058.3|97162.3|97118.6|97096.3|97050.9|1661
1652287500000|2022-05-11 16:45:00|97108|97058|97133.8|97083.8|97141|97091|97069|97019|1562
1652287800000|2022-05-11 16:50:00|97134.4|97084.4|97243.2|97193.2|97243.2|97193.2|97124|97074|1629
1652288100000|2022-05-11 16:55:00|97240|97190|97309.4|97259.4|97325.3|97275.3|97223.6|97173.6|1752
1652288400000|2022-05-11 17:00:00|97310.1|97260.1|97327.2|97277.2|97349|97299|97253.5|97203.5|1900
1652288700000|2022-05-11 17:05:00|97328.6|97278.6|97404.7|97354.7|97410.8|97360.8|97293.3|97243.3|1560
1652289000000|2022-05-11 17:10:00|97397.1|97347.1|97392.3|97342.3|97420.8|97370.8|97349|97299|1583
1652289300000|2022-05-11 17:15:00|97394.4|97344.4|97321.6|97271.6|97398.2|97348.2|97271.6|97221.6|1339
1652289600000|2022-05-11 17:20:00|97321.5|97271.5|97442.5|97392.5|97467.1|97417.1|97316.8|97266.8|1430
1652289900000|2022-05-11 17:25:00|97442.7|97392.7|97501.3|97451.3|97509.5|97459.5|97405.1|97363.7|1423
1652290200000|2022-05-11 17:30:00|97501.2|97451.2|97478.9|97428.9|97541.6|97492.1|97464.9|97414.9|1399
1652290500000|2022-05-11 17:35:00|97485.3|97435.3|97580.1|97530.1|97585.5|97535.5|97451.2|97406.2|1543
1652290800000|2022-05-11 17:40:00|97577.9|97527.9|97630.4|97580.4|97634.2|97584.2|97570.6|97523.6|1112
1652291100000|2022-05-11 17:45:00|97629.6|97579.6|97630.5|97580.5|97672.2|97622.2|97611.5|97561.5|1126
1652291400000|2022-05-11 17:50:00|97631.9|97581.9|97630|97580|97656.3|97606.3|97542.4|97492.4|1644
1652291700000|2022-05-11 17:55:00|97631.4|97581.4|97650.7|97600.7|97677.1|97627.1|97620.2|97570.2|1175
1652292000000|2022-05-11 18:00:00|97640.2|97590.2|97419.4|97369.4|97648.5|97598.5|97393.6|97343.6|1879
1652292300000|2022-05-11 18:05:00|97421.5|97371.5|97467.5|97417.5|97473.5|97423.5|97394.3|97344.3|1692
1652292600000|2022-05-11 18:10:00|97472.9|97422.9|97411.5|97361.5|97489.2|97439.2|97406.7|97356.7|1346
1652292900000|2022-05-11 18:15:00|97414.2|97364.2|97405.8|97355.8|97423|97373|97384|97334|1193
1652293200000|2022-05-11 18:20:00|97405.7|97355.7|97380.4|97330.4|97442.1|97392.1|97369.6|97319.6|1397
1652293500000|2022-05-11 18:25:00|97378.5|97328.5|97381.6|97331.6|97413|97363|97343|97293|1287
1652293800000|2022-05-11 18:30:00|97382.5|97332.5|97361.9|97311.9|97458.7|97408.7|97350.5|97300.5|1330
1652294100000|2022-05-11 18:35:00|97361.5|97311.5|97393.4|97343.4|97403|97353|97328.6|97288.6|1168
1652294400000|2022-05-11 18:40:00|97396|97346|97321.7|97271.7|97398.3|97359.4|97312.1|97262.1|1585
1652294700000|2022-05-11 18:45:00|97321.5|97271.5|97364|97314|97392.7|97334.5|97265.7|97201.1|1335
1652295000000|2022-05-11 18:50:00|97363|97313|97409.9|97359.9|97431.9|97377.9|97356.5|97306.5|1247
1652295300000|2022-05-11 18:55:00|97407.2|97357.2|97418.5|97368.5|97450.8|97400.8|97386.9|97336.9|1192
1652295600000|2022-05-11 19:00:00|97429.6|97379.6|97519.5|97469.5|97521.6|97471.6|97415.5|97365.5|1374
1652295900000|2022-05-11 19:05:00|97519.7|97469.7|97503.8|97453.8|97561|97511|97498.8|97448.8|1174
1652296200000|2022-05-11 19:10:00|97498.5|97448.5|97491.4|97441.4|97537.9|97487.9|97488|97438|1109
1652296500000|2022-05-11 19:15:00|97496.2|97446.2|97458.4|97408.4|97520|97470|97447.2|97397.2|1426
1652296800000|2022-05-11 19:20:00|97457.4|97407.4|97471.5|97421.5|97528.2|97486.5|97451|97401|1056
1652297100000|2022-05-11 19:25:00|97468.5|97418.5|97426.4|97376.4|97474.5|97424.5|97417.3|97367.3|780
1652297400000|2022-05-11 19:30:00|97426.5|97376.5|97436.6|97386.6|97451|97408|97406|97356|1259
1652297700000|2022-05-11 19:35:00|97438.1|97388.1|97513|97463|97516.8|97466.8|97438.1|97388.1|1107
1652298000000|2022-05-11 19:40:00|97513.1|97463.1|97510.5|97460.5|97527.1|97492.7|97500.8|97450.8|914
1652298300000|2022-05-11 19:45:00|97510.8|97460.8|97553.5|97503.5|97583.2|97533.2|97510|97460|1068
1652298600000|2022-05-11 19:50:00|97556.5|97506.5|97584|97534|97601.3|97551.3|97528|97478|1349
1652298900000|2022-05-11 19:55:00|97581.3|97531.3|97552|97502|97589.9|97539.9|97518.5|97468.5|1342
1652299200000|2022-05-11 20:00:00|97540.9|97490.9|97541|97491|97583.9|97533.9|97535.8|97485.8|908
1652299500000|2022-05-11 20:05:00|97542.5|97492.5|97472.7|97422.7|97547.9|97497.9|97463.5|97413.5|755
1652299800000|2022-05-11 20:10:00|97472.5|97422.5|97490.7|97440.7|97521.8|97463|97457.6|97407.6|597
1652300100000|2022-05-11 20:15:00|97488.1|97438.1|97573|97523|97593.3|97543.3|97488.1|97438.1|610
1652300400000|2022-05-11 20:20:00|97571.5|97521.5|97562.2|97512.2|97592.2|97542.2|97559.5|97509.5|355
1652300700000|2022-05-11 20:25:00|97562.3|97512.3|97574|97524|97604.8|97533.3|97558.6|97477.7|580
1652301000000|2022-05-11 20:30:00|97571.9|97521.9|97562.6|97512.6|97600.3|97533|97549.6|97474|589
1652301300000|2022-05-11 20:35:00|97561.5|97511.5|97570.5|97520.5|97593|97523.1|97543|97473.7|634
1652301600000|2022-05-11 20:40:00|97570.3|97520.3|97555.9|97505.9|97635.8|97524.5|97555|97451.3|497
1652301900000|2022-05-11 20:45:00|97587|97478|97548.4|97498.4|97591|97511.5|97544.6|97457.6|367
1652302200000|2022-05-11 20:50:00|97549|97499|97550.5|97500.5|97591.8|97504.1|97538.8|97455.7|363
1652302500000|2022-05-11 20:55:00|97578.7|97476.5|97607.3|97408.1|97607.3|97491.7|97513.2|97319.7|1879
1652302800000|2022-05-11 21:00:00|97601.3|97401.3|97628.9|97428.9|97643.8|97443.8|97549.3|97349.3|10
1652303100000|2022-05-11 21:05:00|97543.8|97343.8|97554.6|97354.6|97629.5|97429.5|97523.4|97323.4|148
1652303400000|2022-05-11 21:10:00|97584|97384|97580.4|97380.4|97637.9|97437.9|97454.6|97254.6|155
1652303700000|2022-05-11 21:15:00|97589.7|97389.7|97596.7|97396.7|97639.2|97439.2|97515.6|97315.6|213
1652304000000|2022-05-11 21:20:00|97607.6|97407.6|97581.8|97381.8|97639.3|97439.3|97517.5|97317.5|259
1652304300000|2022-05-11 21:25:00|97588.4|97388.4|97573.4|97373.4|97657.8|97457.8|97471.3|97271.3|343
1652304600000|2022-05-11 21:30:00|97525.8|97325.8|97590.8|97390.8|97639.2|97439.2|97525.8|97325.8|275
1652304900000|2022-05-11 21:35:00|97590.6|97390.6|97581.2|97381.2|97664.7|97464.7|97547.6|97347.6|151
1652305200000|2022-05-11 21:40:00|97582|97382|97576.4|97376.4|97655.5|97455.5|97536.5|97336.5|123
1652305500000|2022-05-11 21:45:00|97581.6|97381.6|97576.8|97376.8|97648.5|97448.5|97535.9|97335.9|310
1652305800000|2022-05-11 21:50:00|97539.1|97339.1|97569.2|97369.2|97641.5|97441.5|97535.9|97335.9|138
1652306100000|2022-05-11 21:55:00|97535.9|97335.9|97577.2|97377.2|97655.5|97455.5|97535.9|97335.9|128
1652306400000|2022-05-11 22:00:00|97560.2|97360.2|97587|97387|97651.2|97451.2|97534.9|97334.9|404
1652306700000|2022-05-11 22:05:00|97590.3|97390.3|97590.2|97390.2|97613|97413|97532.5|97332.5|214
1652307000000|2022-05-11 22:10:00|97589.3|97389.3|97610|97410|97622|97422|97542.6|97342.6|336
1652307300000|2022-05-11 22:15:00|97609.9|97409.9|97609.8|97409.8|97638|97438|97561.1|97361.1|356
1652307600000|2022-05-11 22:20:00|97615.3|97415.3|97608.2|97408.2|97638.5|97438.5|97561.1|97361.1|374
1652307900000|2022-05-11 22:25:00|97615.2|97415.2|97595.6|97395.6|97620.5|97420.5|97561.1|97361.1|323
1652308200000|2022-05-11 22:30:00|97600.2|97400.2|97580.3|97380.3|97611.3|97411.3|97554.5|97354.5|493
1652308500000|2022-05-11 22:35:00|97580.5|97380.5|97575.5|97375.5|97606.6|97406.6|97549.6|97349.6|380
1652308800000|2022-05-11 22:40:00|97579.3|97379.3|97575|97375|97604.4|97404.4|97541.1|97341.1|722
1652309100000|2022-05-11 22:45:00|97573.4|97373.4|97601.7|97401.7|97612.2|97412.2|97565.6|97365.6|608
1652309400000|2022-05-11 22:50:00|97601.6|97401.6|97579.9|97379.9|97625|97425|97565.2|97365.2|653
1652309700000|2022-05-11 22:55:00|97579.5|97379.5|97563.6|97363.6|97599.5|97399.5|97544.2|97344.2|617
1652310000000|2022-05-11 23:00:00|97564.2|97364.2|97572.8|97372.8|97605.4|97405.4|97538.1|97338.1|575
1652310300000|2022-05-11 23:05:00|97580.7|97380.7|97558.3|97398.8|97598|97417|97540.6|97368.5|846
1652310600000|2022-05-11 23:10:00|97558|97398.5|97580.8|97426.9|97608.4|97430.6|97543.9|97384.4|809
1652310900000|2022-05-11 23:15:00|97581.6|97427.3|97583.1|97437.3|97621.5|97484.9|97528.9|97417.5|780
1652311200000|2022-05-11 23:20:00|97583.3|97438|97604.5|97466.5|97626.2|97485.8|97528.2|97429.3|894
1652311500000|2022-05-11 23:25:00|97617.6|97455.8|97620.2|97487.4|97645.4|97550.9|97567.6|97455.5|1065
1652311800000|2022-05-11 23:30:00|97619.3|97488.1|97587.6|97421.3|97634.6|97488.1|97579.4|97421.3|1059
1652312100000|2022-05-11 23:35:00|97586.8|97420.6|97584.2|97433.2|97607.8|97481.5|97529.9|97416.7|1100
1652312400000|2022-05-11 23:40:00|97585.2|97435.2|97584.5|97444.7|97599.9|97490.2|97525.8|97413.6|1086
1652312700000|2022-05-11 23:45:00|97591.7|97444.1|97558.9|97433.8|97603.8|97486.6|97494.9|97401.1|1177
1652313000000|2022-05-11 23:50:00|97521.5|97471.5|97614.4|97487.9|97637.1|97526.6|97507.7|97399.4|1462
1652313300000|2022-05-11 23:55:00|97613.7|97488.4|97594.5|97463.6|97648.4|97526.4|97542.9|97393.9|1513
1652313600000|2022-05-12 00:00:00|97603.8|97450.4|97612.6|97454.7|97648.7|97527.8|97560.6|97421.4|2104
1652313900000|2022-05-12 00:05:00|97612.2|97454.5|97658.4|97487.7|97669.3|97524|97573.8|97410.9|2123
1652314200000|2022-05-12 00:10:00|97660|97488.8|97639.6|97483.9|97710.2|97593.8|97591.5|97476.1|1966
1652314500000|2022-05-12 00:15:00|97638.2|97486|97625.7|97575.7|97694.2|97586.1|97600|97473.6|1877
1652314800000|2022-05-12 00:20:00|97625.8|97575.8|97637.4|97501.7|97701.1|97587.3|97584.9|97460.5|1915
1652315100000|2022-05-12 00:25:00|97637.5|97501.6|97616.4|97476.5|97657.7|97555.5|97569.5|97446.1|1781
1652315400000|2022-05-12 00:30:00|97616|97472.1|97637.1|97479.3|97671.6|97555.9|97576.1|97455.7|1779
1652315700000|2022-05-12 00:35:00|97637.2|97479.4|97558.4|97392.5|97644.2|97511.4|97533|97363.8|1793
1652316000000|2022-05-12 00:40:00|97555.9|97396.2|97502.6|97329.9|97561.4|97401.3|97482.5|97310.1|2035
1652316300000|2022-05-12 00:45:00|97501.2|97330|97508.5|97368.9|97563.1|97429.8|97474.6|97303.5|2106
1652316600000|2022-05-12 00:50:00|97506|97371.4|97508.8|97312.3|97526.7|97374.1|97424.1|97284.7|2078
1652316900000|2022-05-12 00:55:00|97506.6|97317.4|97484.3|97319.3|97552.6|97428.9|97433.2|97310|1900
1652317200000|2022-05-12 01:00:00|97485.1|97322.5|97499.6|97354.5|97567.8|97487.3|97427.2|97294.5|1972
1652317500000|2022-05-12 01:05:00|97499.4|97355.4|97571|97416.3|97593.4|97483.2|97453.1|97303.8|2119
1652317800000|2022-05-12 01:10:00|97568.5|97422.6|97622.6|97473.4|97638.1|97522.5|97542.1|97403.1|1926
1652318100000|2022-05-12 01:15:00|97622.9|97473.8|97520.9|97384.6|97628.9|97521.5|97451.6|97346.4|1932
1652318400000|2022-05-12 01:20:00|97522.1|97384.5|97547.8|97390.2|97563|97443.4|97443.8|97325.4|2063
1652318700000|2022-05-12 01:25:00|97538.7|97394.2|97459.5|97409.5|97546.4|97438|97418.9|97299.2|1992
1652319000000|2022-05-12 01:30:00|97494.9|97368.8|97496.5|97343.9|97521.2|97409.4|97411.6|97282.1|1957
1652319300000|2022-05-12 01:35:00|97497.9|97342.6|97540.3|97391|97581.6|97443.9|97486|97327|1903
1652319600000|2022-05-12 01:40:00|97543|97386.9|97450.8|97314.7|97561.4|97420.7|97404.8|97284.5|1876
1652319900000|2022-05-12 01:45:00|97451|97315.1|97418.9|97273.2|97494.1|97352.4|97367.5|97252.9|1976
1652320200000|2022-05-12 01:50:00|97419.2|97273.5|97447|97292.6|97474|97353.5|97354.9|97239.6|1823
1652320500000|2022-05-12 01:55:00|97445.3|97294|97517.6|97369.5|97566|97426.8|97380.2|97270.4|2107
1652320800000|2022-05-12 02:00:00|97521.1|97350.7|97546.9|97375.7|97564.4|97473.3|97441.4|97312.4|1877
1652321100000|2022-05-12 02:05:00|97543.6|97379.3|97516.7|97380.5|97553.8|97430.8|97444|97326|1744
1652321400000|2022-05-12 02:10:00|97520.9|97387.4|97547.2|97497.2|97613.2|97512.8|97507.4|97387.4|1147
1652321700000|2022-05-12 02:15:00|97547|97497|97520.4|97470.4|97565.2|97500|97510.7|97432.5|1093
1652322000000|2022-05-12 02:20:00|97522.3|97472.3|97499.2|97449.2|97523.9|97473.9|97491.7|97441.7|1406
1652322300000|2022-05-12 02:25:00|97498.8|97448.8|97499.7|97449.7|97543.1|97466.7|97493.6|97406.3|1255
1652322600000|2022-05-12 02:30:00|97500|97450|97617.8|97482|97637.9|97538.2|97492|97397.7|1572
1652322900000|2022-05-12 02:35:00|97618.2|97481.1|97585.3|97535.3|97651.7|97561.3|97577.6|97469.2|1757
1652323200000|2022-05-12 02:40:00|97585.2|97535.2|97637|97587|97676|97587.7|97579.4|97462.3|1648
1652323500000|2022-05-12 02:45:00|97635.9|97585.9|97675.2|97625.2|97728.8|97637.7|97626.9|97519.5|1315
1652323800000|2022-05-12 02:50:00|97676.9|97626.9|97657.3|97607.3|97718.9|97663.5|97645.7|97564.3|1386
1652324100000|2022-05-12 02:55:00|97657.4|97607.4|97668.1|97618.1|97688|97638|97650|97600|1124
1652324400000|2022-05-12 03:00:00|97666.2|97616.2|97669.5|97619.5|97683.7|97633.7|97638.2|97588.2|967
1652324700000|2022-05-12 03:05:00|97669.3|97619.3|97633.4|97583.4|97674.6|97624.6|97620.6|97570.6|891
1652325000000|2022-05-12 03:10:00|97633.3|97583.3|97655|97605|97671.4|97621.4|97630.5|97580.5|1039
1652325300000|2022-05-12 03:15:00|97654.7|97604.7|97603.5|97553.5|97668.6|97618.6|97589.1|97539.1|905
1652325600000|2022-05-12 03:20:00|97603|97553|97587.6|97537.6|97629.4|97579.4|97587.2|97537.2|974
1652325900000|2022-05-12 03:25:00|97587.5|97537.5|97582.6|97532.6|97600.4|97550.4|97575.6|97525.6|900
1652326200000|2022-05-12 03:30:00|97582.8|97532.8|97575.1|97525.1|97625.3|97542.7|97567|97497.1|1005
1652326500000|2022-05-12 03:35:00|97574.9|97524.9|97562.8|97512.8|97605.5|97534.7|97546.7|97480.5|948
1652326800000|2022-05-12 03:40:00|97561.3|97511.3|97582.7|97532.7|97609.3|97540.1|97553.6|97479.1|1106
1652327100000|2022-05-12 03:45:00|97583.2|97533.2|97536.7|97486.7|97596.4|97546.4|97532.1|97482.1|1008
1652327400000|2022-05-12 03:50:00|97538.6|97488.6|97580.6|97530.6|97583.5|97533.5|97536.8|97486.8|1065
1652327700000|2022-05-12 03:55:00|97580.4|97530.4|97582.6|97532.6|97589|97539|97570.8|97520.8|868
1652328000000|2022-05-12 04:00:00|97582.2|97532.2|97555.4|97505.4|97591.5|97541.5|97544.1|97494.1|970
1652328300000|2022-05-12 04:05:00|97555.2|97505.2|97557.7|97507.7|97565.6|97515.6|97543.2|97493.2|830
1652328600000|2022-05-12 04:10:00|97557.9|97507.9|97561.3|97511.3|97569.3|97519.3|97541.5|97491.5|715
1652328900000|2022-05-12 04:15:00|97561|97511|97596.4|97546.4|97601.5|97551.5|97554.1|97504.1|746
1652329200000|2022-05-12 04:20:00|97596.6|97546.6|97637|97587|97640.3|97590.3|97582.7|97532.7|899
1652329500000|2022-05-12 04:25:00|97636.3|97586.3|97652.8|97602.8|97663.4|97613.4|97627.3|97577.3|996
1652329800000|2022-05-12 04:30:00|97652.9|97602.9|97644.9|97594.9|97659|97609|97638.3|97588.3|633
1652330100000|2022-05-12 04:35:00|97645|97595|97647.5|97597.5|97660.5|97610.5|97636.4|97586.4|588
1652330400000|2022-05-12 04:40:00|97641.4|97591.4|97696.4|97646.4|97698.4|97648.4|97641.4|97591.4|978
1652330700000|2022-05-12 04:45:00|97695.7|97645.7|97721.2|97671.2|97752.4|97702.4|97685.6|97635.6|911
1652331000000|2022-05-12 04:50:00|97720|97670|97785.8|97735.8|97825.4|97775.4|97705.2|97655.2|895
1652331300000|2022-05-12 04:55:00|97789.4|97739.4|97831.2|97781.2|97842.6|97792.6|97758.5|97708.5|1100
1652331600000|2022-05-12 05:00:00|97830.7|97780.7|97829.9|97779.9|97840.2|97790.2|97797.1|97747.1|1108
1652331900000|2022-05-12 05:05:00|97830.5|97780.5|98057.8|98007.8|98093.4|98011.7|97826.3|97776.3|1115
1652332200000|2022-05-12 05:10:00|98057.5|98007.5|98046.9|97996.9|98073.7|98023.7|98032.2|97982.2|1125
1652332500000|2022-05-12 05:15:00|98046.7|97996.7|98062|98012|98080|98030|98042|97992|1107
1652332800000|2022-05-12 05:20:00|98061.3|98011.3|98080|98030|98086.8|98036.8|98052.4|98002.4|1398
1652333100000|2022-05-12 05:25:00|98079.9|98029.9|98076.4|98026.4|98105.4|98055.4|98060.1|98010.1|1157
1652333400000|2022-05-12 05:30:00|98076.3|98026.3|98041.9|97991.9|98124.9|98074.9|98032.5|97982.5|1413
1652333700000|2022-05-12 05:35:00|98041.6|97991.6|98074.1|98024.1|98083.2|98033.2|98036.2|97986.2|1240
1652334000000|2022-05-12 05:40:00|98074.8|98024.8|98037.9|97987.9|98082.8|98032.8|98030.1|97980.1|1183
1652334300000|2022-05-12 05:45:00|98038.3|97988.3|98042|97992|98045.1|97995.1|97999.5|97949.5|1886
1652334600000|2022-05-12 05:50:00|98042.6|97992.6|98020.8|97970.8|98047.7|97997.7|98017.3|97967.3|1698
1652334900000|2022-05-12 05:55:00|98020|97970|98072.7|97914.8|98085|98009.2|98003.8|97890|1629
1652335200000|2022-05-12 06:00:00|98068.9|97920.3|98117.6|98067.6|98185.3|98135.3|98017.2|97920.3|1898
1652335500000|2022-05-12 06:05:00|98118.7|98068.7|98086.1|98036.1|98126.7|98076.7|97967.1|97923.5|1728
1652335800000|2022-05-12 06:10:00|98086.9|98036.9|98154.1|98129.1|98194.5|98151.7|98063|98023.9|1900
1652336100000|2022-05-12 06:15:00|98154|98129|98206.7|98181.7|98220.2|98194.8|98128.7|98099.9|1778
1652336400000|2022-05-12 06:20:00|98207.5|98182.5|97963.2|97913.2|98210.7|98185.7|97932.4|97882.4|1881
1652336700000|2022-05-12 06:25:00|97963.7|97913.7|97999.6|97949.6|98009.8|97959.8|97889.7|97847.6|1919
1652337000000|2022-05-12 06:30:00|97999.7|97949.7|98004.8|97979.8|98020.7|97982.3|97907.4|97865.3|1809
1652337300000|2022-05-12 06:35:00|98003.5|97978.5|97918.6|97893.6|98057.1|98018.2|97907.5|97868.4|1789
1652337600000|2022-05-12 06:40:00|97917.3|97892.3|98019.2|97994.2|98063.6|98029.7|97903.5|97878.5|1644
1652337900000|2022-05-12 06:45:00|98019.4|97994.4|98155.2|98130.2|98200|98165.4|98019.4|97994.4|1586
1652338200000|2022-05-12 06:50:00|98155.5|98130.5|98079.9|98029.9|98155.5|98130.5|97948.8|97916.1|1783
1652338500000|2022-05-12 06:55:00|98080.9|98030.9|98159.7|98134.7|98187.4|98157.8|98063|98020.4|1744
1652338800000|2022-05-12 07:00:00|98158.9|98133.9|98296.4|98271.4|98306.5|98274.2|98095.5|98057.8|2131
1652339100000|2022-05-12 07:05:00|98294.7|98269.7|98399|98374|98497|98464.6|98289.5|98264.5|2130
1652339400000|2022-05-12 07:10:00|98398.3|98373.3|98653.3|98603.3|98728.5|98678.5|98301.8|98265.9|2161
1652339700000|2022-05-12 07:15:00|98659.4|98609.4|98656.6|98631.6|98809.9|98759.9|98542.2|98508.3|2245
1652340000000|2022-05-12 07:20:00|98659.8|98634.8|98836.9|98811.9|99005.1|98973.9|98659.8|98625.3|2195
1652340300000|2022-05-12 07:25:00|98834.7|98809.7|98737|98712|98877.3|98852.3|98691.2|98657.6|2112
1652340600000|2022-05-12 07:30:00|98737.1|98712.1|98653.2|98628.2|98740.7|98715.3|98602.7|98563.2|2071
1652340900000|2022-05-12 07:35:00|98652.7|98627.7|98797.6|98772.6|98839.4|98801.4|98627.7|98591.3|2021
1652341200000|2022-05-12 07:40:00|98800.5|98775.5|98447.2|98397.2|98829.5|98797.8|98446.3|98396.3|2074
1652341500000|2022-05-12 07:45:00|98445.7|98395.7|98225.6|98175.6|98450.9|98413.8|98185.6|98145.4|2065
1652341800000|2022-05-12 07:50:00|98225.2|98175.2|98329.2|98304.2|98338.6|98313.6|98135.1|98099.2|2078
1652342100000|2022-05-12 07:55:00|98330.9|98305.9|98397.9|98347.9|98534|98489|98328|98296|1919
1652342400000|2022-05-12 08:00:00|98395.3|98345.3|98528|98503|98552.9|98527.9|98360.6|98318.9|1913
1652342700000|2022-05-12 08:05:00|98529|98504|98440.8|98415.8|98600.5|98571.4|98440.8|98401.6|1966
1652343000000|2022-05-12 08:10:00|98456.4|98406.4|98420.3|98395.3|98469|98439.5|98383.3|98333.3|1893
1652343300000|2022-05-12 08:15:00|98418.3|98393.3|98463.7|98438.7|98483.3|98451.9|98374.6|98349.6|1801
1652343600000|2022-05-12 08:20:00|98463.6|98438.6|98414.5|98389.5|98497.5|98467.3|98404.1|98377.4|1771
1652343900000|2022-05-12 08:25:00|98414|98389|98526.3|98501.3|98544.1|98516|98377|98347.7|1775
1652344200000|2022-05-12 08:30:00|98526.4|98501.4|98521.2|98496.2|98573.5|98548.5|98496.3|98467.5|1892
1652344500000|2022-05-12 08:35:00|98522.5|98497.5|98504.6|98454.6|98575.4|98545.9|98486.4|98443.5|1867
1652344800000|2022-05-12 08:40:00|98492.2|98467.2|98449.2|98424.2|98512.5|98477.5|98442.1|98414.8|1536
1652345100000|2022-05-12 08:45:00|98448.9|98423.9|98630.9|98605.9|98643.9|98611.2|98446.7|98415.9|1744
1652345400000|2022-05-12 08:50:00|98632.3|98607.3|98662.6|98637.6|98692.1|98655.4|98600.6|98566.9|1642
1652345700000|2022-05-12 08:55:00|98662.4|98637.4|98746|98721|98754.2|98721|98626.9|98601.9|1655
1652346000000|2022-05-12 09:00:00|98746.7|98721.7|98803.1|98778.1|98855.3|98820.9|98660.1|98635.1|1852
1652346300000|2022-05-12 09:05:00|98803.4|98778.4|98753.7|98728.7|98804.4|98779.4|98707.5|98676.4|1872
1652346600000|2022-05-12 09:10:00|98753.4|98728.4|98692.9|98667.9|98763.2|98731|98653|98628|1580
1652346900000|2022-05-12 09:15:00|98693|98668|98704.5|98679.5|98780.8|98755.8|98688|98663|1671
1652347200000|2022-05-12 09:20:00|98703.6|98678.6|98745.6|98720.6|98802.6|98777.6|98703.2|98678.2|1616
1652347500000|2022-05-12 09:25:00|98744.3|98719.3|98738.9|98713.9|98798.7|98771.4|98726.5|98701.5|1668
1652347800000|2022-05-12 09:30:00|98739.2|98714.2|98854.6|98829.6|98858.6|98833.6|98739.2|98714.2|1821
1652348100000|2022-05-12 09:35:00|98855.1|98830.1|98847|98822|98861|98835.2|98814|98789|1760
1652348400000|2022-05-12 09:40:00|98846.9|98821.9|98709.7|98659.7|98857.2|98832.2|98694.1|98657.4|1557
1652348700000|2022-05-12 09:45:00|98709.8|98659.8|98715.2|98690.2|98740.5|98715.5|98684.2|98657.1|1477
1652349000000|2022-05-12 09:50:00|98715.5|98690.5|98794.3|98744.3|98832.1|98792.5|98712.2|98687.2|1601
1652349300000|2022-05-12 09:55:00|98798.3|98748.3|98763.8|98738.8|98819.6|98783.8|98754.6|98723.8|1418
1652349600000|2022-05-12 10:00:00|98763.7|98738.7|98727.5|98702.5|98769.4|98744.4|98721.5|98685.7|1473
1652349900000|2022-05-12 10:05:00|98726.2|98701.2|98684.6|98659.6|98726.6|98701.6|98673.8|98648.8|1548
1652350200000|2022-05-12 10:10:00|98682.4|98657.4|98567.3|98542.3|98704.3|98671.6|98542.5|98510.9|1688
1652350500000|2022-05-12 10:15:00|98565.6|98540.6|98538.6|98513.6|98604.7|98579.7|98532.5|98507.5|1502
1652350800000|2022-05-12 10:20:00|98537.7|98512.7|98717|98692|98737.4|98712.4|98535.1|98510.1|1541
1652351100000|2022-05-12 10:25:00|98717.5|98692.5|98577|98552|98717.8|98692.8|98577|98552|1483
1652351400000|2022-05-12 10:30:00|98552.7|98527.7|98636.3|98611.3|98715.8|98690.8|98537.6|98512.6|1821
1652351700000|2022-05-12 10:35:00|98636.1|98611.1|98663.4|98638.4|98683.5|98658.5|98595.3|98567.8|1564
1652352000000|2022-05-12 10:40:00|98662.9|98637.9|98684.7|98659.7|98736.4|98703.8|98650.4|98623.6|1497
1652352300000|2022-05-12 10:45:00|98685.3|98660.3|98698.5|98673.5|98725.9|98689|98646.9|98621.9|1346
1652352600000|2022-05-12 10:50:00|98699.4|98674.4|98591.8|98566.8|98702.7|98677.7|98587.6|98553.6|1528
1652352900000|2022-05-12 10:55:00|98591.6|98566.6|98475.8|98450.8|98596.6|98571.6|98429.4|98399.2|1567
1652353200000|2022-05-12 11:00:00|98473.4|98448.4|98551.4|98526.4|98646|98604.4|98470.2|98445.2|1670
1652353500000|2022-05-12 11:05:00|98551.6|98526.6|98533|98508|98560|98535|98495.2|98460.2|1345
1652353800000|2022-05-12 11:10:00|98537.5|98512.5|98590|98565|98614.5|98589.5|98537.5|98512.5|1394
1652354100000|2022-05-12 11:15:00|98590.3|98565.3|98619.4|98594.4|98636.5|98611.5|98579.9|98554.9|1453
1652354400000|2022-05-12 11:20:00|98619.2|98594.2|98486.7|98461.7|98628.8|98603.2|98422.8|98384.9|1622
1652354700000|2022-05-12 11:25:00|98488.9|98463.9|98466.2|98416.2|98562.3|98537.3|98428.4|98388.2|1606
1652355000000|2022-05-12 11:30:00|98466.3|98416.3|98586.2|98561.2|98629.1|98592.9|98445.7|98405.9|1733
1652355300000|2022-05-12 11:35:00|98585.7|98560.7|98710.6|98685.6|98741.3|98708.5|98576.4|98548.5|1682
1652355600000|2022-05-12 11:40:00|98710.8|98685.8|98776.3|98751.3|98827.9|98793.6|98667.1|98636.3|1720
1652355900000|2022-05-12 11:45:00|98775.2|98750.2|98866.8|98841.8|98880.2|98844.2|98683.7|98647|1614
1652356200000|2022-05-12 11:50:00|98867.3|98842.3|98920.6|98895.6|98961.8|98924.2|98824|98799|1979
1652356500000|2022-05-12 11:55:00|98918.8|98893.8|98851.4|98826.4|98933.4|98908.4|98834.6|98809.6|1890
1652356800000|2022-05-12 12:00:00|98850|98825|98873.8|98848.8|98897.7|98872.7|98825.9|98800.9|1868
1652357100000|2022-05-12 12:05:00|98868.3|98843.3|98844|98819|98898.9|98864.9|98834.3|98804.8|1689
1652357400000|2022-05-12 12:10:00|98844.7|98819.7|98872.5|98847.5|98971.9|98946.9|98823.5|98798.5|1692
1652357700000|2022-05-12 12:15:00|98872.8|98847.8|98921|98896|98934|98909|98852.6|98827.6|1674
1652358000000|2022-05-12 12:20:00|98920.9|98895.9|98786.2|98761.2|98926|98901|98779.3|98754.3|1755
1652358300000|2022-05-12 12:25:00|98787.5|98762.5|98828.5|98778.5|98832.3|98789.5|98740.5|98715.5|1705
1652358600000|2022-05-12 12:30:00|98828.4|98778.4|98677.9|98652.9|98842.2|98792.2|98620|98570|2077
1652358900000|2022-05-12 12:35:00|98677.3|98652.3|98493.3|98468.3|98699.4|98674.4|98484.5|98447.4|2017
1652359200000|2022-05-12 12:40:00|98492.7|98467.7|98585.8|98560.8|98586.4|98561.4|98454.8|98429.8|2053
1652359500000|2022-05-12 12:45:00|98585.7|98560.7|98615.4|98590.4|98639.8|98614.8|98518.6|98493.6|1891
1652359800000|2022-05-12 12:50:00|98614.4|98589.4|98663|98638|98702.6|98667.2|98520.4|98486.6|1926
1652360100000|2022-05-12 12:55:00|98662.1|98637.1|98687.4|98662.4|98756.8|98717.3|98662|98633.4|1883
1652360400000|2022-05-12 13:00:00|98688.7|98663.7|98657.1|98632.1|98754.4|98729.4|98652.9|98614.7|1912
1652360700000|2022-05-12 13:05:00|98658.3|98633.3|98663.4|98638.4|98714.8|98689.8|98633.4|98608.4|1847
1652361000000|2022-05-12 13:10:00|98663.3|98638.3|98603.2|98578.2|98698.5|98673.5|98573.7|98548.7|1802
1652361300000|2022-05-12 13:15:00|98601.5|98576.5|98600.4|98575.4|98664|98628.7|98593.3|98568.3|1765
1652361600000|2022-05-12 13:20:00|98600.3|98575.3|98564.9|98539.9|98615.2|98589.9|98530.4|98505.4|1847
1652361900000|2022-05-12 13:25:00|98573.5|98523.5|98733.1|98708.1|98804.4|98757.4|98561|98523.5|2091
1652362200000|2022-05-12 13:30:00|98732.1|98707.1|98848.8|98798.8|99000.7|98952.5|98731.2|98706.2|2180
1652362500000|2022-05-12 13:35:00|98846.6|98796.6|99057|99032|99092.4|99067.4|98773.2|98748.2|2159
1652362800000|2022-05-12 13:40:00|99058.3|99033.3|98984.4|98959.4|99165.6|99126.5|98937.8|98912.8|2121
1652363100000|2022-05-12 13:45:00|98983.4|98958.4|98895.3|98870.3|98996.7|98971.7|98771.7|98729.8|2127
1652363400000|2022-05-12 13:50:00|98911.1|98861.1|98912.3|98887.3|98993.9|98968.9|98822.5|98785|2119
1652363700000|2022-05-12 13:55:00|98911.4|98886.4|99015.1|98990.1|99046.4|99010.1|98870.1|98841.1|2104
1652364000000|2022-05-12 14:00:00|99014.9|98989.9|98918.6|98868.6|99098.7|99072.4|98908.6|98863.7|2182
1652364300000|2022-05-12 14:05:00|98918.8|98868.8|98829.9|98804.9|98953.3|98917.2|98814|98776.1|2019
1652364600000|2022-05-12 14:10:00|98826.5|98801.5|98594.9|98544.9|98849.1|98815|98552.8|98507|2046
1652364900000|2022-05-12 14:15:00|98592.8|98542.8|98679.6|98654.6|98702.5|98659.7|98580.5|98540.5|1880
1652365200000|2022-05-12 14:20:00|98680|98655|98588.1|98563.1|98757.1|98723.3|98559|98512.3|1929
1652365500000|2022-05-12 14:25:00|98587.4|98562.4|98780.8|98730.8|98787|98752.8|98548|98522.2|1983
1652365800000|2022-05-12 14:30:00|98780.2|98730.2|98804.1|98754.1|98833.5|98788|98738.6|98713.6|1835
1652366100000|2022-05-12 14:35:00|98803.1|98753.1|98718.8|98693.8|98831.6|98797.7|98709.6|98671.8|1807
1652366400000|2022-05-12 14:40:00|98717|98692|98659.7|98609.7|98791.9|98758.7|98639.8|98602.8|1952
1652366700000|2022-05-12 14:45:00|98668.9|98618.9|98661.6|98611.6|98700.4|98665.8|98618.6|98581.9|1884
1652367000000|2022-05-12 14:50:00|98663.5|98613.5|98481.4|98456.4|98672.1|98632.4|98455.9|98417.2|2034
1652367300000|2022-05-12 14:55:00|98481.5|98456.5|98433.5|98408.5|98517.6|98481.9|98385.4|98348.1|1866
1652367600000|2022-05-12 15:00:00|98433.2|98408.2|98442|98417|98515.6|98490.6|98403.1|98366.3|1843
1652367900000|2022-05-12 15:05:00|98442.1|98417.1|98219.4|98169.4|98470.1|98432.9|98199.4|98149.4|1626
1652368200000|2022-05-12 15:10:00|98217.9|98167.9|98300.9|98275.9|98317.2|98279.1|98159.8|98122.2|1845
1652368500000|2022-05-12 15:15:00|98305.5|98280.5|98357.4|98332.4|98392|98352.1|98283.8|98249.2|1577
1652368800000|2022-05-12 15:20:00|98358.1|98333.1|98384.4|98359.4|98460.5|98422.8|98346.1|98306.2|1503
1652369100000|2022-05-12 15:25:00|98392.6|98342.6|98449.2|98399.2|98458.7|98419.6|98349.4|98299.4|1584
1652369400000|2022-05-12 15:30:00|98449.5|98399.5|98542.9|98517.9|98570.7|98527.5|98449.5|98399.5|1809
1652369700000|2022-05-12 15:35:00|98543.7|98518.7|98616.2|98591.2|98649.2|98610.6|98531.9|98491.8|1689
1652370000000|2022-05-12 15:40:00|98615.7|98590.7|98640.6|98615.6|98689.2|98640.5|98601|98560.5|1640
1652370300000|2022-05-12 15:45:00|98640.5|98615.5|98742|98692|98742|98692|98640.5|98615.5|1638
1652370600000|2022-05-12 15:50:00|98756.9|98706.9|98825.2|98775.2|98903.7|98868.1|98751|98701|1626
1652370900000|2022-05-12 15:55:00|98825.3|98775.3|98908.6|98883.6|98976.1|98942.9|98808.2|98773.1|1783
1652371200000|2022-05-12 16:00:00|98920.4|98870.4|99061.3|99011.3|99133|99083|98899.2|98849.2|2081
1652371500000|2022-05-12 16:05:00|99061.4|99011.4|98920.7|98870.7|99109.8|99059.8|98871.9|98821.9|2015
1652371800000|2022-05-12 16:10:00|98920.1|98870.1|98896.5|98846.5|98931.9|98881.9|98856.5|98806.5|1716
1652372100000|2022-05-12 16:15:00|98896.4|98846.4|98828.5|98778.5|98949.1|98909.2|98819.9|98769.9|1652
1652372400000|2022-05-12 16:20:00|98825.4|98775.4|98791.1|98741.1|98840.3|98790.3|98762.1|98722.8|1663
1652372700000|2022-05-12 16:25:00|98790.7|98740.7|98635.8|98585.8|98792.6|98753|98635.2|98585.2|1656
1652373000000|2022-05-12 16:30:00|98637.3|98587.3|98554.2|98504.2|98651.5|98615.8|98514.4|98464.4|1752
1652373300000|2022-05-12 16:35:00|98553.9|98503.9|98633.4|98583.4|98650.3|98600.3|98531.1|98481.1|1603
1652373600000|2022-05-12 16:40:00|98633.9|98583.9|98550.4|98525.4|98722.1|98672.1|98527.3|98477.3|1902
1652373900000|2022-05-12 16:45:00|98549.6|98524.6|98551.2|98501.2|98577.6|98529.5|98446.3|98398.5|1911
1652374200000|2022-05-12 16:50:00|98552.4|98502.4|98729.7|98679.7|98811.8|98761.8|98546.1|98499.4|1995
1652374500000|2022-05-12 16:55:00|98728.4|98678.4|98752.8|98702.8|98771.9|98729.2|98614.4|98564.4|1977
1652374800000|2022-05-12 17:00:00|98749.7|98699.7|98870.8|98820.8|98871.6|98821.6|98700.9|98650.9|2049
1652375100000|2022-05-12 17:05:00|98871.2|98821.2|98755|98730|98876.1|98826.6|98748.3|98710.1|1958
1652375400000|2022-05-12 17:10:00|98755.1|98730.1|98692|98642|98793.5|98753.3|98639.5|98602.9|2019
1652375700000|2022-05-12 17:15:00|98691|98641|98723.5|98698.5|98737|98702.8|98653.3|98614|1826
1652376000000|2022-05-12 17:20:00|98722.8|98697.8|98790.8|98765.8|98808.5|98770|98700.8|98662.1|1899
1652376300000|2022-05-12 17:25:00|98791|98766|98906.6|98856.6|98911|98869.1|98790.6|98762.3|1602
1652376600000|2022-05-12 17:30:00|98907|98857|98866.8|98841.8|98936.5|98895.9|98843.8|98810.3|1445
1652376900000|2022-05-12 17:35:00|98866.7|98841.7|98989.3|98939.3|98989.3|98944.8|98863.3|98824.8|1310
1652377200000|2022-05-12 17:40:00|98989|98939|99009.8|98959.8|99017.5|98976.4|98964.9|98928.4|1592
1652377500000|2022-05-12 17:45:00|99010.1|98960.1|99124.4|99074.4|99130|99080|98989.5|98939.5|1775
1652377800000|2022-05-12 17:50:00|99124.6|99074.6|99079.9|99054.9|99141.3|99093|99079.8|99037.6|1353
1652378100000|2022-05-12 17:55:00|99080.2|99055.2|98968.4|98918.4|99093.2|99056.3|98959.2|98909.2|1658
1652378400000|2022-05-12 18:00:00|98972.9|98922.9|98928.9|98878.9|99020.7|98981|98911|98873.5|1668
1652378700000|2022-05-12 18:05:00|98928|98878|99066.5|99016.5|99075.2|99025.2|98890.5|98853.5|1707
1652379000000|2022-05-12 18:10:00|99066.4|99016.4|98983.1|98933.1|99067.7|99017.7|98972.1|98928|1665
1652379300000|2022-05-12 18:15:00|98983.6|98933.6|98998.7|98973.7|99039.9|99002|98971.9|98933.6|1520
1652379600000|2022-05-12 18:20:00|98999|98974|98943.2|98893.2|99015.7|98978.8|98879.5|98829.5|1625
1652379900000|2022-05-12 18:25:00|98941.2|98891.2|98906.7|98881.7|98946.8|98910.5|98866.5|98818.2|1552
1652380200000|2022-05-12 18:30:00|98907.1|98882.1|98945.7|98895.7|98962.1|98921.7|98879.4|98838.6|1491
1652380500000|2022-05-12 18:35:00|98946.1|98896.1|98997.9|98947.9|99008.6|98964|98940.3|98896.1|1402
1652380800000|2022-05-12 18:40:00|98998|98948|98987.4|98962.4|99008.4|98969.2|98968.8|98931.1|1210
1652381100000|2022-05-12 18:45:00|98987.1|98962.1|98959.6|98909.6|98999.5|98963.1|98923.9|98873.9|1278
1652381400000|2022-05-12 18:50:00|98959.2|98909.2|99035.5|98985.5|99053.4|99016.9|98959.2|98909.2|1432
1652381700000|2022-05-12 18:55:00|99035.4|98985.4|99007.8|98982.8|99059.6|99020.5|99007.8|98970.8|1329
1652382000000|2022-05-12 19:00:00|99007.3|98982.3|98963.7|98913.7|99018.7|98982.3|98956.9|98907.6|1610
1652382300000|2022-05-12 19:05:00|98962.8|98912.8|98990.2|98965.2|99015.5|98977.6|98949.8|98899.8|1286
1652382600000|2022-05-12 19:10:00|98998.3|98948.3|98984.5|98934.5|99020.9|98978.8|98972.1|98922.1|1462
1652382900000|2022-05-12 19:15:00|98984.4|98934.4|98876.2|98826.2|98984.4|98934.4|98870.3|98820.3|1487
1652383200000|2022-05-12 19:20:00|98876.1|98826.1|98831.4|98781.4|98878.5|98835.5|98787.8|98749.4|1340
1652383500000|2022-05-12 19:25:00|98831.5|98781.5|98843.6|98793.6|98850.8|98800.8|98796.7|98746.7|1413
1652383800000|2022-05-12 19:30:00|98844.4|98794.4|98858.4|98808.4|98933.3|98884.7|98831.3|98788.6|1503
1652384100000|2022-05-12 19:35:00|98861.7|98811.7|98827.4|98777.4|98961.6|98909.9|98824.8|98774.8|1760
1652384400000|2022-05-12 19:40:00|98827.2|98777.2|98867|98817|98876|98826|98824.1|98774.1|1386
1652384700000|2022-05-12 19:45:00|98867.4|98817.4|98869.3|98819.3|98884.4|98834.4|98841.1|98791.1|1357
1652385000000|2022-05-12 19:50:00|98870.8|98820.8|98822.8|98772.8|98870.8|98820.8|98803.9|98753.9|1415
1652385300000|2022-05-12 19:55:00|98821.6|98771.6|98811.3|98761.3|98858.3|98808.3|98795.7|98745.7|1704
1652385600000|2022-05-12 20:00:00|98813.1|98763.1|98821.7|98771.7|98855.8|98805.8|98793.7|98743.7|1059
1652385900000|2022-05-12 20:05:00|98822.1|98772.1|98822|98772|98829.6|98792.1|98811.3|98763.9|460
1652386200000|2022-05-12 20:10:00|98824.8|98774.8|98846.4|98796.4|98852.9|98802.9|98818.2|98768.2|715
1652386500000|2022-05-12 20:15:00|98847.5|98797.5|98776.5|98726.5|98850.8|98800.8|98735.2|98681.9|1113
1652386800000|2022-05-12 20:20:00|98776.3|98726.3|98726.3|98676.3|98779.7|98729.7|98724.3|98674.3|999
1652387100000|2022-05-12 20:25:00|98726.1|98676.1|98685.6|98660.6|98729.2|98679.2|98685.1|98644.3|878
1652387400000|2022-05-12 20:30:00|98687.3|98662.3|98722.8|98672.8|98877.5|98740.4|98682.1|98643.8|729
1652387700000|2022-05-12 20:35:00|98723.8|98673.8|98731|98681|98754.5|98705.5|98708.1|98668|612
1652388000000|2022-05-12 20:40:00|98730.5|98680.5|98709.1|98684.1|98764.9|98696.3|98708.7|98635.9|733
1652388300000|2022-05-12 20:45:00|98707.7|98682.7|98719.6|98669.6|98909.9|98765.8|98707.7|98604.3|864
1652388600000|2022-05-12 20:50:00|98718.5|98668.5|98699.6|98649.6|98791.9|98681.8|98697.2|98605|548
1652388900000|2022-05-12 20:55:00|98699|98649|98864.8|98664.8|99029|98829|98699|98592.5|1048
1652389200000|2022-05-12 21:00:00|98867.7|98667.7|98825.6|98625.6|98870.4|98670.4|98825.6|98625.6|11
1652393100000|2022-05-12 22:05:00|98725.1|98525.1|98703.2|98503.2|98731|98531|98693.5|98493.5|22
1652393400000|2022-05-12 22:10:00|98734.5|98534.5|98807.8|98607.8|98816.2|98616.2|98682.2|98482.2|657
1652393700000|2022-05-12 22:15:00|98807.3|98607.3|98830.1|98630.1|98853.6|98653.8|98805.2|98605.2|605
1652394000000|2022-05-12 22:20:00|98830.9|98630.9|98820.4|98627.1|98848.2|98668.2|98816.8|98616.8|525
1652394300000|2022-05-12 22:25:00|98820.2|98626.9|98816.2|98616.2|98837.7|98661.4|98809.8|98611|504
1652394600000|2022-05-12 22:30:00|98819.4|98619.4|98839.4|98642.4|98846.3|98655.7|98808.3|98611.1|612
1652394900000|2022-05-12 22:35:00|98837|98641.1|98844.2|98644.2|98865.8|98665.8|98826.7|98628.2|590
1652395200000|2022-05-12 22:40:00|98844.5|98644.5|98841.3|98641.3|98872.9|98681.9|98828.7|98629.7|540
1652395500000|2022-05-12 22:45:00|98841.7|98641.7|98839|98639|98885|98685|98832.2|98635.6|531
1652395800000|2022-05-12 22:50:00|98841|98641|98858.5|98658.5|98888.1|98688.1|98838.9|98638.9|610
1652396100000|2022-05-12 22:55:00|98857.6|98657.6|98862.4|98662.4|98887.5|98687.5|98841.5|98641.5|496
1652396400000|2022-05-12 23:00:00|98860.5|98660.5|98848.7|98667.7|98875.3|98679.2|98833.6|98634.5|666
1652396700000|2022-05-12 23:05:00|98851.9|98659.3|98837.6|98651.9|98869.7|98679.8|98824.2|98630.1|1014
1652397000000|2022-05-12 23:10:00|98836.9|98648.4|98818.7|98647.1|98846.7|98679|98812.6|98628.1|1027
1652397300000|2022-05-12 23:15:00|98818.8|98647.2|98836.7|98641|98836.7|98683.4|98809.8|98631.3|773
1652397600000|2022-05-12 23:20:00|98832.9|98644.2|98832|98647|98850.6|98679.2|98818.2|98631.7|1025
1652397900000|2022-05-12 23:25:00|98834.6|98644.3|98814.2|98665.9|98867.7|98696.4|98809.3|98632.8|1128
1652398200000|2022-05-12 23:30:00|98814.1|98664.3|98790.2|98632.5|98821|98676|98787|98609.2|1008
1652398500000|2022-05-12 23:35:00|98791.6|98634.6|98784.6|98608.5|98806.5|98660.9|98777.8|98601.1|924
1652398800000|2022-05-12 23:40:00|98784.7|98608.4|98796.7|98616.9|98807.9|98655.4|98768.6|98595.1|909
1652399100000|2022-05-12 23:45:00|98796.6|98616.8|98765.3|98588.3|98802.7|98643.4|98747.7|98560.1|1057
1652399400000|2022-05-12 23:50:00|98765.4|98588.6|98745.8|98587.7|98765.6|98636.7|98686.7|98583.4|966
1652399700000|2022-05-12 23:55:00|98744.4|98588.5|98775.2|98645.3|98783.6|98686.5|98725.1|98587.9|1008
1652400000000|2022-05-13 00:00:00|98775.9|98638.2|98859.9|98715.9|98947.4|98803.5|98739.2|98626.9|1783
1652400300000|2022-05-13 00:05:00|98865.6|98716.9|98752.7|98623.1|98875|98762.6|98672.4|98587.8|1423
1652400600000|2022-05-13 00:10:00|98752.8|98624|98724.7|98674.7|98783.9|98688.8|98714.8|98611.8|1170
1652400900000|2022-05-13 00:15:00|98724.3|98674.3|98704.8|98654.8|98776.8|98691.5|98650.2|98589|1727
1652401200000|2022-05-13 00:20:00|98706.1|98656.1|98679.4|98629.4|98743.9|98661.3|98677.2|98589.2|1152
1652401500000|2022-05-13 00:25:00|98677.4|98627.4|98657|98607|98682.2|98632.2|98654|98604|1059
1652401800000|2022-05-13 00:30:00|98657.3|98607.3|98592.9|98542.9|98667.2|98615.1|98576.3|98519|1391
1652402100000|2022-05-13 00:35:00|98592.7|98542.7|98593.9|98543.9|98637.4|98552.4|98586.4|98504.4|957
1652402400000|2022-05-13 00:40:00|98594.3|98544.3|98592.6|98542.6|98635|98545.8|98568|98493.4|1143
1652402700000|2022-05-13 00:45:00|98595.1|98545.1|98604.8|98554.8|98638.9|98562.9|98575.5|98492.2|944
1652403000000|2022-05-13 00:50:00|98605.4|98555.4|98606.5|98556.5|98634.9|98576.4|98585.8|98509.4|1641
1652403300000|2022-05-13 00:55:00|98607|98557|98584.2|98534.2|98644.5|98594.5|98579|98503.1|1838
1652403600000|2022-05-13 01:00:00|98586|98536|98537.4|98487.4|98608.6|98558.6|98526.1|98476.1|1627
1652403900000|2022-05-13 01:05:00|98537.3|98487.3|98465.8|98415.8|98558.8|98508.8|98461.9|98411.9|1284
1652404200000|2022-05-13 01:10:00|98467.3|98417.3|98403.8|98353.8|98477.8|98427.8|98397|98318.6|1365
1652404500000|2022-05-13 01:15:00|98403.4|98353.4|98387.3|98337.3|98431.5|98381.5|98345.8|98295.8|1744
1652404800000|2022-05-13 01:20:00|98389.5|98339.5|98475|98425|98493.5|98443.5|98386.7|98336.7|1649
1652405100000|2022-05-13 01:25:00|98475.1|98425.1|98493.9|98443.9|98511.5|98461.5|98442.2|98392.2|1382
1652405400000|2022-05-13 01:30:00|98493.5|98443.5|98524.6|98474.6|98536.1|98486.1|98473.5|98423.5|1721
1652405700000|2022-05-13 01:35:00|98521.2|98471.2|98615.7|98565.7|98619.9|98569.9|98515.3|98465.3|1901
1652406000000|2022-05-13 01:40:00|98615.6|98565.6|98599.4|98549.4|98618.7|98568.7|98565.1|98515.1|1483
1652406300000|2022-05-13 01:45:00|98602|98552|98568.2|98518.2|98623.5|98573.5|98565.8|98515.8|1209
1652406600000|2022-05-13 01:50:00|98569.1|98519.1|98599.8|98549.8|98605.9|98555.9|98567.5|98517.5|1194
1652406900000|2022-05-13 01:55:00|98599.6|98549.6|98594.8|98544.8|98644.4|98554.3|98563.2|98512.4|1114
1652407200000|2022-05-13 02:00:00|98594.6|98544.6|98590.1|98540.1|98620.6|98546.5|98541.1|98486.3|1204
1652407500000|2022-05-13 02:05:00|98590.4|98540.4|98577.4|98527.4|98609.6|98559.6|98569.5|98519.5|1167
1652407800000|2022-05-13 02:10:00|98578.1|98528.1|98540.6|98490.6|98630.1|98539.2|98536.8|98486.8|1127
1652408100000|2022-05-13 02:15:00|98540.5|98490.5|98525.7|98475.7|98559.8|98509.8|98517.6|98467.6|1059
1652408400000|2022-05-13 02:20:00|98525.6|98475.6|98490.4|98440.4|98534.8|98484.8|98480.1|98430.1|1045
1652408700000|2022-05-13 02:25:00|98488.3|98438.3|98485|98435|98495|98445|98471|98421|1057
1652409000000|2022-05-13 02:30:00|98484.4|98434.4|98487.4|98437.4|98494.7|98444.7|98472.9|98422.9|1122
1652409300000|2022-05-13 02:35:00|98487.5|98437.5|98472.6|98422.6|98502|98452|98464.4|98414.4|1008
1652409600000|2022-05-13 02:40:00|98472.3|98422.3|98463.9|98413.9|98488.6|98438.6|98456.5|98406.5|1215
1652409900000|2022-05-13 02:45:00|98463.4|98413.4|98451.6|98401.6|98470.7|98420.7|98437|98387|1195
1652410200000|2022-05-13 02:50:00|98455.8|98405.8|98461.4|98411.4|98477.1|98427.1|98444.6|98394.6|1292
1652410500000|2022-05-13 02:55:00|98461.6|98411.6|98464.3|98414.3|98484.8|98434.8|98450.6|98400.6|1002
1652410800000|2022-05-13 03:00:00|98464.2|98414.2|98459.9|98409.9|98481.7|98431.7|98453.8|98403.8|1044
1652411100000|2022-05-13 03:05:00|98460.4|98410.4|98454|98404|98485.7|98435.7|98447.4|98397.4|1056
1652411400000|2022-05-13 03:10:00|98449.4|98399.4|98441.9|98391.9|98463.5|98413.5|98438.6|98388.6|991
1652411700000|2022-05-13 03:15:00|98441.8|98391.8|98389.4|98339.4|98441.8|98391.8|98387.8|98337.8|1076
1652412000000|2022-05-13 03:20:00|98390.3|98340.3|98375.1|98325.1|98421.9|98371.9|98367.6|98317.6|1232
1652412300000|2022-05-13 03:25:00|98375.3|98325.3|98392.8|98342.8|98400.4|98350.4|98369.3|98319.3|1123
1652412600000|2022-05-13 03:30:00|98392.4|98342.4|98394.8|98344.8|98421|98371|98392.4|98342.4|974
1652412900000|2022-05-13 03:35:00|98394.9|98344.9|98378.8|98328.8|98396.8|98346.8|98372.3|98322.3|1036
1652413200000|2022-05-13 03:40:00|98376.6|98326.6|98369.2|98319.2|98383.7|98333.7|98349.5|98299.5|1280
1652413500000|2022-05-13 03:45:00|98369.4|98319.4|98403.9|98353.9|98416.2|98366.2|98369.1|98319.1|1365
1652413800000|2022-05-13 03:50:00|98402.1|98352.1|98422.5|98372.5|98427.6|98377.6|98392.8|98342.8|1159
1652414100000|2022-05-13 03:55:00|98421.7|98371.7|98435.7|98385.7|98440.4|98390.4|98416.6|98366.6|1045
1652414400000|2022-05-13 04:00:00|98435.4|98385.4|98443.4|98393.4|98462.6|98412.6|98431.1|98381.1|1372
1652414700000|2022-05-13 04:05:00|98444.1|98394.1|98441.7|98391.7|98450.9|98400.9|98435|98385|979
1652415000000|2022-05-13 04:10:00|98441.9|98391.9|98428|98378|98446.5|98396.5|98412|98362|1214
1652415300000|2022-05-13 04:15:00|98427.9|98377.9|98447.5|98397.5|98481.3|98404.6|98425.9|98356|1464
1652415600000|2022-05-13 04:20:00|98447.1|98397.1|98435.8|98385.8|98481.7|98431.7|98433.5|98383.5|1149
1652415900000|2022-05-13 04:25:00|98436.6|98386.6|98411.8|98361.8|98444.4|98394.4|98401.6|98351.6|1329
1652416200000|2022-05-13 04:30:00|98412.2|98362.2|98440.6|98390.6|98445.2|98395.2|98396.8|98346.8|950
1652416500000|2022-05-13 04:35:00|98440.3|98390.3|98460.3|98410.3|98497.9|98418.3|98429.5|98369.4|1305
1652416800000|2022-05-13 04:40:00|98460.6|98410.6|98457.9|98407.9|98479.2|98429.2|98451.8|98401.8|1130
1652417100000|2022-05-13 04:45:00|98458|98408|98416.7|98366.7|98463.7|98413.7|98400.2|98350.2|958
1652417400000|2022-05-13 04:50:00|98417|98367|98352.8|98302.8|98466.8|98416.8|98349.6|98299.6|968
1652417700000|2022-05-13 04:55:00|98347|98297|98330.5|98280.5|98354.8|98304.8|98322.1|98272.1|968
1652418000000|2022-05-13 05:00:00|98329.6|98279.6|98266.1|98216.1|98344.2|98294.2|98261.8|98211.8|1075
1652418300000|2022-05-13 05:05:00|98265.9|98215.9|98270.4|98220.4|98300.6|98250.6|98262.4|98212.4|780
1652418600000|2022-05-13 05:10:00|98271.1|98221.1|98279.4|98229.4|98303.8|98253.8|98253.1|98203.1|854
1652418900000|2022-05-13 05:15:00|98279.7|98229.7|98276.3|98226.3|98294.7|98256|98265.8|98226.2|849
1652419200000|2022-05-13 05:20:00|98276.4|98226.4|98281.1|98231.1|98302.2|98252.2|98256.9|98216.3|1096
1652419500000|2022-05-13 05:25:00|98281.8|98231.8|98254.3|98204.3|98296.1|98246.1|98241.3|98191.3|1268
1652419800000|2022-05-13 05:30:00|98254|98204|98267.3|98217.3|98321.8|98271.8|98253|98203|1304
1652420100000|2022-05-13 05:35:00|98267.5|98217.5|98252.4|98202.4|98281|98231|98240.4|98190.4|1385
1652420400000|2022-05-13 05:40:00|98252.6|98202.6|98247.3|98197.3|98304.6|98254.6|98232.3|98182.3|1510
1652420700000|2022-05-13 05:45:00|98247.2|98197.2|98249.6|98199.6|98254.5|98204.5|98229.6|98179.6|1487
1652421000000|2022-05-13 05:50:00|98249.9|98199.9|98242.7|98192.7|98267.4|98217.4|98223.8|98173.8|1358
1652421300000|2022-05-13 05:55:00|98242.3|98192.3|98609.7|98409.7|98730.4|98530.4|98227.2|98177.2|1385
1652421600000|2022-05-13 06:00:00|98620.8|98420.8|98287.9|98237.9|98620.8|98420.8|98229.1|98136.5|1698
1652421900000|2022-05-13 06:05:00|98288.5|98238.5|98368.3|98318.3|98375.1|98325.1|98249.9|98199.9|1486
1652422200000|2022-05-13 06:10:00|98367|98317|98483.8|98458.8|98530.8|98492.4|98364.4|98314.4|1740
1652422500000|2022-05-13 06:15:00|98484.1|98459.1|98579.5|98554.5|98593.8|98555.8|98474.2|98433.1|1686
1652422800000|2022-05-13 06:20:00|98579.8|98554.8|98533|98508|98581.2|98556.2|98489.4|98439.4|1445
1652423100000|2022-05-13 06:25:00|98532.4|98482.4|98643.4|98593.4|98648.3|98607.6|98520.9|98482.4|1715
1652423400000|2022-05-13 06:30:00|98642.9|98592.9|98626|98601|98701.8|98664.2|98613.5|98545.9|1682
1652423700000|2022-05-13 06:35:00|98625.9|98600.9|98582.5|98532.5|98627|98601.4|98498.7|98472.5|1702
1652424000000|2022-05-13 06:40:00|98580.5|98530.5|98650.2|98600.2|98651|98604.3|98567.2|98523|1400
1652424300000|2022-05-13 06:45:00|98645.8|98595.8|98577.2|98527.2|98665.1|98626|98575.8|98525.8|1757
1652424600000|2022-05-13 06:50:00|98577.3|98527.3|98455.8|98430.8|98579.6|98543|98429.5|98393.4|1435
1652424900000|2022-05-13 06:55:00|98454.1|98429.1|98591.8|98566.8|98612|98578|98444.9|98408.6|1920
1652425200000|2022-05-13 07:00:00|98591.2|98566.2|98690.4|98665.4|98732.2|98696.6|98521.2|98484.2|2205
1652425500000|2022-05-13 07:05:00|98692.1|98667.1|98582.9|98557.9|98738.1|98692|98556.2|98526.3|1854
1652425800000|2022-05-13 07:10:00|98583.5|98558.5|98466.6|98441.6|98599.6|98574.6|98459.7|98425.9|1777
1652426100000|2022-05-13 07:15:00|98463.4|98438.4|98561.8|98536.8|98596.8|98546.8|98410.9|98371|1968
1652426400000|2022-05-13 07:20:00|98562|98537|98486.1|98461.1|98582.7|98544.1|98462.3|98427.1|1969
1652426700000|2022-05-13 07:25:00|98485.1|98460.1|98283|98233|98555.5|98517.1|98263.3|98224.8|1901
1652427000000|2022-05-13 07:30:00|98271.1|98246.1|98235.8|98210.8|98298.3|98257.7|98119.8|98081.8|2026
1652427300000|2022-05-13 07:35:00|98235.5|98210.5|98322.9|98297.9|98353.1|98328.1|98232.5|98196.9|1909
1652427600000|2022-05-13 07:40:00|98323.1|98298.1|98304|98279|98391|98354.6|98251.2|98215.2|1894
1652427900000|2022-05-13 07:45:00|98305.7|98280.7|98305.3|98280.3|98321.5|98285|98125.7|98083.7|1909
1652428200000|2022-05-13 07:50:00|98306|98281|98331.3|98281.3|98346.1|98300.9|98288.2|98251.4|1848
1652428500000|2022-05-13 07:55:00|98331.4|98281.4|98345.7|98295.7|98365.3|98315.3|98280.2|98239.3|1831
1652428800000|2022-05-13 08:00:00|98346.7|98296.7|98324|98299|98361.8|98327.2|98314.9|98283.8|1769
1652429100000|2022-05-13 08:05:00|98324.2|98299.2|98345.1|98320.1|98360.9|98323.7|98272.3|98237.5|1775
1652429400000|2022-05-13 08:10:00|98344.6|98319.6|98384.6|98334.6|98446.2|98408.7|98324.3|98298.5|1816
1652429700000|2022-05-13 08:15:00|98383.9|98333.9|98223|98198|98394.4|98357.1|98220.5|98184.7|1752
1652430000000|2022-05-13 08:20:00|98224.3|98199.3|98278.7|98253.7|98278.7|98253.7|98206.8|98156.8|1665
1652430300000|2022-05-13 08:25:00|98288.7|98263.7|98319.8|98294.8|98388.5|98362.5|98288.7|98263.7|1877
1652430600000|2022-05-13 08:30:00|98319.7|98294.7|98340.2|98315.2|98436|98411|98318.1|98281.4|1682
1652430900000|2022-05-13 08:35:00|98339.8|98314.8|98391.8|98366.8|98404.9|98379.9|98317.1|98278|1465
1652431200000|2022-05-13 08:40:00|98392.1|98367.1|98406.1|98381.1|98419.7|98391.3|98328.4|98297.3|1423
1652431500000|2022-05-13 08:45:00|98407.1|98382.1|98427.4|98402.4|98458.7|98420.4|98397.1|98362.1|1678
1652431800000|2022-05-13 08:50:00|98428.2|98403.2|98429.2|98404.2|98495.3|98470.3|98385.9|98360.9|1587
1652432100000|2022-05-13 08:55:00|98428.1|98403.1|98318.2|98268.2|98434.9|98409.9|98306.5|98267.9|1529
1652432400000|2022-05-13 09:00:00|98304.6|98279.6|98393.4|98368.4|98413.2|98388.2|98303.9|98271.5|1316
1652432700000|2022-05-13 09:05:00|98393.5|98368.5|98399.5|98374.5|98415|98387.7|98318.8|98293.8|1529
1652433000000|2022-05-13 09:10:00|98399.7|98374.7|98496.2|98446.2|98508.2|98470.9|98327.7|98302.7|1531
1652433300000|2022-05-13 09:15:00|98483.4|98458.4|98437.5|98412.5|98510.5|98484.8|98368.7|98335.3|1730
1652433600000|2022-05-13 09:20:00|98438.1|98413.1|98446.3|98396.3|98503.8|98464.4|98400.9|98375.9|1501
1652433900000|2022-05-13 09:25:00|98447.6|98397.6|98429.1|98404.1|98482.7|98443|98388.5|98352.6|1579
1652434200000|2022-05-13 09:30:00|98429|98404|98462.5|98437.5|98475.5|98445.7|98403.8|98372.6|1527
1652434500000|2022-05-13 09:35:00|98461.8|98436.8|98470|98445|98585.9|98547.5|98460|98435|1701
1652434800000|2022-05-13 09:40:00|98470.5|98445.5|98458.5|98433.5|98496.3|98463.7|98423.5|98396.2|1784
1652435100000|2022-05-13 09:45:00|98460.4|98435.4|98391.4|98366.4|98482.3|98445.2|98365.2|98340.2|1755
1652435400000|2022-05-13 09:50:00|98390.6|98365.6|98597.1|98572.1|98628.9|98600.6|98386.3|98361.3|1694
1652435700000|2022-05-13 09:55:00|98598.5|98573.5|98579.9|98554.9|98677.9|98643.9|98555.5|98530.5|1620
1652436000000|2022-05-13 10:00:00|98576.7|98551.7|98550.8|98525.8|98596.2|98566|98513.9|98488.9|1720
1652436300000|2022-05-13 10:05:00|98551.1|98526.1|98564.1|98514.1|98569.4|98537.7|98511.8|98486.8|1547
1652436600000|2022-05-13 10:10:00|98564.3|98514.3|98503.9|98478.9|98618|98581.6|98498.7|98470.7|1412
1652436900000|2022-05-13 10:15:00|98504.2|98479.2|98537.4|98512.4|98551.8|98526.8|98479.4|98454.4|1506
1652437200000|2022-05-13 10:20:00|98536.9|98511.9|98475.3|98450.3|98552.5|98527.5|98472.4|98447.4|1292
1652437500000|2022-05-13 10:25:00|98475.2|98450.2|98378.5|98353.5|98487.6|98462.6|98378.5|98346|1470
1652437800000|2022-05-13 10:30:00|98377.5|98352.5|98335.4|98310.4|98411.6|98376.9|98327|98283.6|1695
1652438100000|2022-05-13 10:35:00|98334.9|98309.9|98325.5|98300.5|98357.1|98328|98286.4|98252.7|1669
1652438400000|2022-05-13 10:40:00|98324.4|98299.4|98294.2|98244.2|98344.2|98308.3|98255.8|98220.9|1915
1652438700000|2022-05-13 10:45:00|98289.9|98239.9|98257.7|98232.7|98306.3|98270.1|98216.9|98181.2|1796
1652439000000|2022-05-13 10:50:00|98257.5|98232.5|98174.5|98149.5|98297.1|98256.2|98172.6|98147.6|1710
1652439300000|2022-05-13 10:55:00|98175.8|98150.8|98093.6|98068.6|98196.5|98160.2|98064.5|98039.5|1688
1652439600000|2022-05-13 11:00:00|98092.2|98067.2|98193.7|98168.7|98254.7|98218|98087.9|98062.9|1921
1652439900000|2022-05-13 11:05:00|98193.3|98168.3|98191.8|98166.8|98264.6|98226.2|98167.2|98142.2|1698
1652440200000|2022-05-13 11:10:00|98192.1|98167.1|98255.3|98230.3|98258.7|98233.7|98172.5|98147.5|1570
1652440500000|2022-05-13 11:15:00|98255.5|98230.5|98261|98211|98276.9|98243.2|98209.4|98183.1|1393
1652440800000|2022-05-13 11:20:00|98247.3|98222.3|98268.7|98243.7|98270.8|98245.8|98237.6|98212.6|1113
1652441100000|2022-05-13 11:25:00|98268.4|98243.4|98327.7|98302.7|98337.8|98302.7|98257.8|98232.8|1366
1652441400000|2022-05-13 11:30:00|98326.9|98301.9|98264.6|98239.6|98345.6|98305.4|98258.6|98225.9|1186
1652441700000|2022-05-13 11:35:00|98265.3|98240.3|98256.2|98231.2|98299.4|98264.8|98241.9|98216.9|1466
1652442000000|2022-05-13 11:40:00|98257.7|98232.7|98256.7|98231.7|98280.1|98255.1|98199.7|98174.7|1414
1652442300000|2022-05-13 11:45:00|98253.8|98228.8|98284.5|98259.5|98305.3|98280.3|98240.3|98215.3|1277
1652442600000|2022-05-13 11:50:00|98284.7|98259.7|98380.7|98355.7|98392.6|98367.6|98277.6|98252.6|1592
1652442900000|2022-05-13 11:55:00|98381.4|98356.4|98255|98230|98381.4|98356.4|98246.2|98221.2|1759
1652443200000|2022-05-13 12:00:00|98255.3|98230.3|98222|98197|98309.1|98270.6|98220.8|98188.1|1707
1652443500000|2022-05-13 12:05:00|98222.4|98197.4|98234.8|98209.8|98279|98244.7|98219.3|98183.4|1388
1652443800000|2022-05-13 12:10:00|98235.4|98210.4|98273.3|98248.3|98322.1|98274.2|98234.4|98209.4|1336
1652444100000|2022-05-13 12:15:00|98272.9|98247.9|98323.9|98298.9|98346.8|98317.6|98258|98201.2|1385
1652444400000|2022-05-13 12:20:00|98322.5|98297.5|98395.2|98370.2|98417.3|98392.3|98319.8|98288.3|1732
1652444700000|2022-05-13 12:25:00|98395|98370|98392.6|98367.6|98453|98426.2|98387.2|98354.3|1481
1652445000000|2022-05-13 12:30:00|98392.7|98367.7|98355.7|98330.7|98427.4|98402.4|98337.5|98302.7|1655
1652445300000|2022-05-13 12:35:00|98355.2|98330.2|98317.9|98292.9|98376|98338.3|98271.6|98246.6|1639
1652445600000|2022-05-13 12:40:00|98316.9|98291.9|98333.7|98308.7|98368.5|98343.5|98294.9|98269.9|1550
1652445900000|2022-05-13 12:45:00|98335.3|98310.3|98323.4|98298.4|98335.3|98310.3|98292.9|98267.9|1321
1652446200000|2022-05-13 12:50:00|98323.3|98298.3|98367.3|98342.3|98373|98348|98302.7|98277.7|1456
1652446500000|2022-05-13 12:55:00|98367.9|98342.9|98358.3|98333.3|98383.4|98358.4|98332.7|98307.7|1400
1652446800000|2022-05-13 13:00:00|98358.2|98333.2|98451.2|98426.2|98458.2|98433.2|98346.5|98321.5|1471
1652447100000|2022-05-13 13:05:00|98451.4|98426.4|98578.8|98553.8|98594.2|98557.9|98428.2|98403.2|1672
1652447400000|2022-05-13 13:10:00|98578.9|98553.9|98604.5|98579.5|98637|98597.6|98546.7|98521.7|1757
1652447700000|2022-05-13 13:15:00|98605.2|98580.2|98606.2|98581.2|98661.5|98633.9|98561.4|98527.4|1887
1652448000000|2022-05-13 13:20:00|98606.1|98581.1|98651.6|98626.6|98657.5|98628.3|98563.6|98529.4|1710
1652448300000|2022-05-13 13:25:00|98650.9|98625.9|98600.9|98575.9|98753|98712.7|98594.3|98556|1817
1652448600000|2022-05-13 13:30:00|98600.3|98575.3|98439.1|98414.1|98600.3|98575.3|98406.2|98368.3|1906
1652448900000|2022-05-13 13:35:00|98439.5|98414.5|98359.4|98334.4|98492.4|98467.4|98330.6|98293.7|1997
1652449200000|2022-05-13 13:40:00|98360|98335|98248.2|98223.2|98386.2|98361.2|98246.2|98210.2|1910
1652449500000|2022-05-13 13:45:00|98248|98223|98343.3|98318.3|98355.3|98318.3|98222.9|98185.7|1873
1652449800000|2022-05-13 13:50:00|98344|98319|98265.6|98240.6|98368.6|98331.3|98259.3|98234.3|1888
1652450100000|2022-05-13 13:55:00|98265.7|98240.7|98288.6|98238.6|98299.1|98273.8|98256.3|98222.6|1775
1652450400000|2022-05-13 14:00:00|98288.2|98238.2|98095.5|98070.5|98328.6|98278.6|98084.1|98046.2|2042
1652450700000|2022-05-13 14:05:00|98093.8|98068.8|98137.6|98112.6|98161|98125.2|98037.4|97998.6|1765
1652451000000|2022-05-13 14:10:00|98136.3|98111.3|98051.9|98026.9|98172.1|98146.3|98010.1|97963.6|1931
1652451300000|2022-05-13 14:15:00|98051.3|98026.3|98003.4|97978.4|98098.2|98062.1|97999.1|97961.4|2100
1652451600000|2022-05-13 14:20:00|98008.4|97983.4|97902.3|97877.3|98020.5|97985.9|97888.2|97851.5|2062
1652451900000|2022-05-13 14:25:00|97898.7|97873.7|98067.3|98042.3|98087.3|98048.4|97881.2|97842.9|1978
1652452200000|2022-05-13 14:30:00|98067.2|98042.2|97975.6|97925.6|98085.5|98060.5|97949|97924|1954
1652452500000|2022-05-13 14:35:00|97964.2|97939.2|97944.5|97919.5|98037.8|98002.1|97941.8|97907.9|1917
1652452800000|2022-05-13 14:40:00|97944|97919|97975.2|97950.2|98021|97979.3|97932.7|97907.7|1811
1652453100000|2022-05-13 14:45:00|97989.4|97939.4|98149.3|98124.3|98174.9|98147.4|97974.3|97936.5|2099
1652453400000|2022-05-13 14:50:00|98150.1|98125.1|98031.1|98006.1|98184.1|98153.3|97984.1|97953.3|1934
1652453700000|2022-05-13 14:55:00|98032.2|98007.2|98001.6|97976.6|98124.5|98099.5|97976.9|97951.9|1855
1652454000000|2022-05-13 15:00:00|98000.1|97975.1|98096.5|98071.5|98152.2|98102.2|97993.4|97968.4|1900
1652454300000|2022-05-13 15:05:00|98097.2|98072.2|97959.4|97934.4|98119.4|98080|97955.7|97930.7|1782
1652454600000|2022-05-13 15:10:00|97958|97933|97935.7|97910.7|97968.4|97938.1|97929.4|97898.1|1701
1652454900000|2022-05-13 15:15:00|97935.5|97910.5|97947.9|97922.9|98000.2|97963.6|97935.1|97910.1|1367
1652455200000|2022-05-13 15:20:00|97947.7|97922.7|97916.5|97891.5|97951.8|97926.8|97902.1|97877.1|1475
1652455500000|2022-05-13 15:25:00|97916.3|97891.3|97793.3|97743.3|97924.1|97899.1|97775.7|97738.4|1547
1652455800000|2022-05-13 15:30:00|97793.7|97743.7|97789.8|97739.8|97832.2|97801.7|97754.6|97721.3|1590
1652456100000|2022-05-13 15:35:00|97790.6|97740.6|97785.7|97760.7|97847.3|97809.3|97770.8|97730.6|1227
1652456400000|2022-05-13 15:40:00|97786.3|97761.3|97775.5|97750.5|97840.6|97815.6|97774.3|97742.5|1470
1652456700000|2022-05-13 15:45:00|97775.3|97750.3|97863.5|97838.5|97875.7|97850.3|97773.8|97748.8|1378
1652457000000|2022-05-13 15:50:00|97861.8|97836.8|97829.1|97804.1|97898.6|97862|97802.7|97777.7|1553
1652457300000|2022-05-13 15:55:00|97832|97807|97832.9|97782.9|97855.4|97818.8|97807.5|97770.7|1953
1652457600000|2022-05-13 16:00:00|97832.2|97782.2|97823.5|97773.5|97874.1|97831.2|97823.2|97773.2|1527
1652457900000|2022-05-13 16:05:00|97823.7|97773.7|97816.4|97766.4|97833.7|97791.4|97799.5|97749.5|1301
1652458200000|2022-05-13 16:10:00|97816.9|97766.9|97800|97750|97824.9|97774.9|97783.5|97733.5|1503
1652458500000|2022-05-13 16:15:00|97800.1|97750.1|97813.6|97763.6|97841.8|97791.8|97799|97749|1258
1652458800000|2022-05-13 16:20:00|97813.4|97763.4|97824.5|97774.5|97830.7|97782.8|97788.2|97738.2|1499
1652459100000|2022-05-13 16:25:00|97823.8|97773.8|97857.9|97807.9|97867.6|97817.6|97820.8|97773.6|1299
1652459400000|2022-05-13 16:30:00|97858|97808|97874.2|97824.2|97883|97833|97836.7|97797|1318
1652459700000|2022-05-13 16:35:00|97874.1|97824.1|97856.4|97806.4|97882.5|97832.5|97856.3|97806.3|992
1652460000000|2022-05-13 16:40:00|97857.9|97807.9|97815|97765|97857.9|97807.9|97797.5|97747.5|1366
1652460300000|2022-05-13 16:45:00|97814.1|97764.1|97857.5|97807.5|97859.9|97809.9|97798.6|97748.6|1045
1652460600000|2022-05-13 16:50:00|97857.6|97807.6|97891.3|97841.3|97925.7|97881.4|97857.6|97807.6|1293
1652460900000|2022-05-13 16:55:00|97891.4|97841.4|97878.2|97828.2|97891.4|97853.7|97845.5|97804.1|1333
1652461200000|2022-05-13 17:00:00|97877.8|97827.8|97833|97808|97881.1|97840.7|97827.6|97802.6|1427
1652461500000|2022-05-13 17:05:00|97833.4|97808.4|97826.2|97801.2|97867|97826.6|97812.7|97762.7|1507
1652461800000|2022-05-13 17:10:00|97825.2|97800.2|97813.7|97763.7|97843|97806.8|97793.4|97752.7|1731
1652462100000|2022-05-13 17:15:00|97814.2|97764.2|97823.9|97798.9|97831.4|97805.9|97795.3|97758.3|1968
1652462400000|2022-05-13 17:20:00|97823.4|97798.4|97860.4|97835.4|97891.6|97847.5|97804.7|97779.7|1794
1652462700000|2022-05-13 17:25:00|97860.1|97835.1|97922|97872|97933.2|97883.2|97851.2|97814.9|1263
1652463000000|2022-05-13 17:30:00|97921.8|97871.8|97923.1|97873.1|97929|97886.5|97888.7|97843.5|928
1652463300000|2022-05-13 17:35:00|97923|97873|97943|97893|97964.6|97923.3|97920.4|97870.4|817
1652463600000|2022-05-13 17:40:00|97943.3|97893.3|97923.1|97873.1|97958|97908|97917|97869|759
1652463900000|2022-05-13 17:45:00|97923|97873|97930.6|97880.6|97945|97898.2|97921.9|97871.9|748
1652464200000|2022-05-13 17:50:00|97930|97880|97974.2|97924.2|97983.7|97945|97913.9|97873.2|1079
1652464500000|2022-05-13 17:55:00|97974.6|97924.6|98031.2|97981.2|98068.9|98018.9|97973.3|97923.3|1316
1652464800000|2022-05-13 18:00:00|98031.1|97981.1|98139.8|98089.8|98150.1|98100.1|98024.2|97978|1570
1652465100000|2022-05-13 18:05:00|98141.1|98091.1|98114.2|98064.2|98168.7|98118.7|98106.6|98056.6|1231
1652465400000|2022-05-13 18:10:00|98114|98064|98135.2|98085.2|98139.1|98089.1|98103.8|98053.8|947
1652465700000|2022-05-13 18:15:00|98136.5|98086.5|98058.6|98008.6|98141.4|98091.4|98058.6|98008.6|1192
1652466000000|2022-05-13 18:20:00|98058|98008|98072.2|98022.2|98126.2|98082.2|98057.1|98007.1|1326
1652466300000|2022-05-13 18:25:00|98072.6|98022.6|98084.3|98034.3|98092.8|98042.8|98043.4|97993.4|1108
1652466600000|2022-05-13 18:30:00|98087|98037|98015.2|97965.2|98090.5|98040.5|97996.6|97946.6|1400
1652466900000|2022-05-13 18:35:00|98015.1|97965.1|98052.4|98002.4|98079.2|98029.2|98009.9|97959.9|1329
1652467200000|2022-05-13 18:40:00|98050.4|98000.4|98045.2|97995.2|98061.4|98011.4|98031.2|97981.2|1276
1652467500000|2022-05-13 18:45:00|98044.6|97994.6|98017.5|97967.5|98052.2|98006.6|98005.6|97955.6|1119
1652467800000|2022-05-13 18:50:00|98017.6|97967.6|97973.5|97923.5|98022.5|97972.5|97960.9|97910.9|1295
1652468100000|2022-05-13 18:55:00|97973.6|97923.6|97925.7|97875.7|97978.8|97933.1|97923.5|97873.5|1227
1652468400000|2022-05-13 19:00:00|97924.8|97874.8|97907.6|97882.6|97924.8|97888.7|97880.3|97833.6|1468
1652468700000|2022-05-13 19:05:00|97907.5|97882.5|97917.4|97867.4|97926.6|97892|97898.2|97849|1215
1652469000000|2022-05-13 19:10:00|97917.6|97867.6|97914.5|97864.5|97946.5|97896.5|97910.5|97860.5|1465
1652469300000|2022-05-13 19:15:00|97914.6|97864.6|97948.5|97898.5|97951.5|97906.5|97911.9|97861.9|1429
1652469600000|2022-05-13 19:20:00|97948.4|97898.4|97945.9|97920.9|97960.9|97921.4|97930.5|97894.6|1315
1652469900000|2022-05-13 19:25:00|97945.7|97920.7|97917.1|97892.1|97963.5|97924.4|97915.2|97877.7|897
1652470200000|2022-05-13 19:30:00|97929.9|97879.9|97926.7|97901.7|97942.2|97902|97892.5|97856.4|840
1652470500000|2022-05-13 19:35:00|97926.8|97901.8|97878.4|97828.4|97944.3|97911.5|97861.1|97811.1|1142
1652470800000|2022-05-13 19:40:00|97877.8|97827.8|97861.5|97811.5|97877.8|97827.8|97854.8|97804.8|647
1652471100000|2022-05-13 19:45:00|97862|97812|97832.6|97782.6|97892.8|97841.3|97821.9|97765.1|782
1652471400000|2022-05-13 19:50:00|97830|97780|97809.1|97759.1|97886|97801.6|97792|97725.3|1216
1652471700000|2022-05-13 19:55:00|97809.3|97759.3|97829.4|97779.4|97907.3|97813.2|97792.8|97722.8|1326
1652472000000|2022-05-13 20:00:00|97834.8|97784.8|97828.4|97778.4|97875.1|97825.1|97795.5|97745.5|1331
1652472300000|2022-05-13 20:05:00|97827.9|97777.9|97833|97783|97833.1|97784.5|97807.9|97769.7|334
1652472600000|2022-05-13 20:10:00|97833.1|97783.1|97845.8|97795.8|97855.8|97809.3|97814|97779.3|286
1652472900000|2022-05-13 20:15:00|97845.6|97795.6|97837.9|97787.9|97881.6|97800.1|97834.7|97755.6|493
1652473200000|2022-05-13 20:20:00|97838.8|97788.8|97805.3|97755.3|97843|97793|97798.9|97748.9|451
1652473500000|2022-05-13 20:25:00|97806.4|97756.4|97794.2|97744.2|97843.8|97762.7|97787.7|97695.5|497
1652473800000|2022-05-13 20:30:00|97793|97743|97748.4|97698.4|97864.8|97756.2|97745.7|97637|500
1652474100000|2022-05-13 20:35:00|97747.6|97697.6|97737.3|97687.3|97813.1|97711.9|97736.2|97622.4|410
1652474400000|2022-05-13 20:40:00|97737.2|97687.2|97783.2|97625.9|97813.5|97694.6|97712.8|97606.7|318
1652474700000|2022-05-13 20:45:00|97782.5|97626.5|97707.4|97657.4|97804.2|97683.1|97705.9|97591.7|521
1652475000000|2022-05-13 20:50:00|97706.9|97656.9|97775.7|97575.7|97803.9|97674|97702.1|97568.4|1222
1652475300000|2022-05-13 20:55:00|97771|97571|97764.4|97564.4|97818.5|97618.5|97742.4|97542.4|1109
1652644800000|2022-05-15 20:00:00|97967.2|97781.8|97957.6|97772.2|97967.2|97781.8|97956.1|97770.8|19
1652645100000|2022-05-15 20:05:00|97962.3|97776.9|97961.4|97776|97962.3|97776.9|97957.6|97772.2|10
1652645400000|2022-05-15 20:10:00|97961.2|97775.9|97959.8|97774.5|97961.2|97775.9|97959.8|97774.5|16
1652645700000|2022-05-15 20:15:00|97959.9|97761.3|97965.3|97761.1|97973|97779.2|97957.2|97760.8|25
1652646000000|2022-05-15 20:20:00|97965.1|97760.9|97904.1|97834.1|97968.7|97834.2|97901.5|97703.6|18
1652646300000|2022-05-15 20:25:00|97904.2|97834.2|97924.3|97699.3|97972.8|97841.6|97903.1|97699.3|20
1652646600000|2022-05-15 20:30:00|97936.6|97711.6|97919.2|97694.2|97936.6|97711.6|97919.2|97694.2|4
1652646900000|2022-05-15 20:35:00|97936.6|97711.6|97919.2|97694.2|97936.6|97711.6|97919.2|97694.2|4
1652647200000|2022-05-15 20:40:00|97765.4|97540.4|97783.1|97558.1|97783.1|97558.1|97765.4|97540.4|2
1652647500000|2022-05-15 20:45:00|97839.9|97614.9|97752.7|97527.7|97841.7|97616.7|97752.7|97527.7|4
1652648100000|2022-05-15 20:55:00|97855.6|97630.6|97752.7|97527.7|97863.7|97638.7|97752.7|97527.7|4
1652648400000|2022-05-15 21:00:00|97742.7|97537.7|97919|97721.7|97919.3|97721.9|97742.7|97537.7|9
1652648700000|2022-05-15 21:05:00|97918.9|97721.6|97917.9|97717.9|97919.1|97721.8|97914.4|97717.1|10
1652649000000|2022-05-15 21:10:00|97904.6|97704.6|97924.2|97724.2|97946|97746|97895.8|97704.6|8
1652649300000|2022-05-15 21:15:00|97917.9|97717.9|97894.1|97844.1|97967.4|97856.4|97887.4|97713.7|19
1652649600000|2022-05-15 21:20:00|97898.8|97848.8|97927.7|97770.8|97937.2|97855.9|97859.4|97701.4|39
1652649900000|2022-05-15 21:25:00|97927.8|97747.9|97935.7|97735.7|97965|97859|97824.8|97624.8|148
1652650200000|2022-05-15 21:30:00|97947|97774.8|97960.8|97760.8|97969.8|97854.8|97875.4|97705.7|143
1652650500000|2022-05-15 21:35:00|97961.1|97761.1|97959.9|97759.9|97969.4|97843.7|97888|97728.9|142
1652650800000|2022-05-15 21:40:00|97966.5|97766.5|97954.5|97754.5|97975.5|97796.9|97925|97746|106
1652651100000|2022-05-15 21:45:00|97965.9|97765.9|97982.9|97782.9|98009.6|97809.6|97944.5|97746|97
1652651400000|2022-05-15 21:50:00|97989|97789|97993.8|97803|98058.1|97858.1|97962.8|97769.9|108
1652651700000|2022-05-15 21:55:00|97990.3|97790.3|97979.2|97779.2|98010.5|97810.5|97948.9|97748.9|127
1652652000000|2022-05-15 22:00:00|97985.3|97785.3|97948.9|97766.8|97985.3|97857.6|97871.1|97731.7|572
1652652300000|2022-05-15 22:05:00|97935.2|97785.3|97943.5|97743.5|97978.8|97831.5|97881.2|97732.5|535
1652652600000|2022-05-15 22:10:00|97942.6|97742.6|97916.4|97716.4|97949.8|97791.1|97841.1|97702.1|403
1652652900000|2022-05-15 22:15:00|97916.5|97716.5|97878.5|97678.5|97928.7|97728.7|97873.5|97673.5|661
1652653200000|2022-05-15 22:20:00|97895.3|97695.3|97869.4|97669.4|97895.3|97695.3|97852.1|97652.1|393
1652653500000|2022-05-15 22:25:00|97868.5|97668.5|97903.3|97703.3|97919.5|97719.5|97847.5|97647.5|406
1652653800000|2022-05-15 22:30:00|97903.1|97703.1|97938.4|97738.4|97951.8|97751.8|97902.3|97702.3|531
1652654100000|2022-05-15 22:35:00|97938.5|97738.5|97989.5|97789.5|97993.6|97793.6|97937.5|97737.5|387
1652654400000|2022-05-15 22:40:00|97987.3|97787.3|97977.7|97777.7|97991.9|97791.9|97954.3|97754.3|820
1652654700000|2022-05-15 22:45:00|97976.5|97776.5|97966.2|97766.2|97979.9|97779.9|97938.2|97738.2|746
1652655000000|2022-05-15 22:50:00|97966|97766|97944.2|97744.2|97967.5|97767.5|97926.6|97726.6|519
1652655300000|2022-05-15 22:55:00|97943.8|97743.8|97933.2|97733.2|97945.9|97745.9|97914|97714|578
1652655600000|2022-05-15 23:00:00|97933.8|97733.8|97984.1|97784.1|97991.6|97793.4|97911.5|97711.5|1599
1652655900000|2022-05-15 23:05:00|97984|97784|97998.6|97800.2|98004.4|97819.7|97956.6|97771.8|1653
1652656200000|2022-05-15 23:10:00|97997|97797.2|97993.9|97793.9|98021.8|97831.4|97979.6|97781|1687
1652656500000|2022-05-15 23:15:00|97992.7|97792.7|97927.4|97761.7|98022|97824.4|97909.6|97744.9|1512
1652656800000|2022-05-15 23:20:00|97927.3|97759.4|97909.9|97750.7|97952.4|97813.3|97863.3|97747|918
1652657100000|2022-05-15 23:25:00|97911.3|97750.5|97906.1|97766.9|97954.8|97770.4|97893.1|97737.6|1084
1652657400000|2022-05-15 23:30:00|97906|97761.6|97921.1|97737.3|97944.9|97808.3|97853.4|97723|1211
1652657700000|2022-05-15 23:35:00|97922|97737.1|97872.8|97729.5|97932.1|97739.5|97867.7|97706.3|958
1652658000000|2022-05-15 23:40:00|97871.6|97729.2|97777.8|97727.8|97902.9|97801.5|97764.6|97670.5|1259
1652658300000|2022-05-15 23:45:00|97777.4|97727.4|97786.1|97736.1|97835.9|97745.2|97757.1|97685.6|1091
1652658600000|2022-05-15 23:50:00|97785|97735|97688.5|97638.5|97851.6|97771.2|97687.7|97596.1|1238
1652658900000|2022-05-15 23:55:00|97689.7|97639.7|97736.9|97686.9|97781.1|97694.8|97686|97618.3|1202
1652659200000|2022-05-16 00:00:00|97736.6|97686.6|97708.4|97575.5|97736.9|97686.9|97658.1|97557.6|1593
1652659500000|2022-05-16 00:05:00|97708.2|97575.3|97776.4|97726.4|97817.7|97750.2|97694.1|97571.5|1167
1652659800000|2022-05-16 00:10:00|97781.1|97731.1|97773.3|97723.3|97811.8|97743.8|97751.4|97667.1|876
1652660100000|2022-05-16 00:15:00|97773.8|97723.8|97817.3|97767.3|97844.7|97769.5|97769.9|97707|906
1652660400000|2022-05-16 00:20:00|97817.2|97767.2|97770.1|97720.1|97856.6|97770|97761|97673.9|1017
1652660700000|2022-05-16 00:25:00|97768.7|97718.7|97743.8|97693.8|97814|97724.4|97721.4|97635.4|902
1652661000000|2022-05-16 00:30:00|97743.6|97693.6|97729.1|97679.1|97812.9|97719.6|97722.8|97631.3|977
1652661300000|2022-05-16 00:35:00|97729|97679|97799.4|97664.3|97813.2|97711.9|97729|97636.1|875
1652661600000|2022-05-16 00:40:00|97796.5|97666.7|97749.3|97699.3|97812.1|97718.2|97743.9|97650.7|731
1652661900000|2022-05-16 00:45:00|97750.6|97700.6|97724.5|97674.5|97800.3|97710.2|97714.9|97625.5|942
1652662200000|2022-05-16 00:50:00|97723.9|97673.9|97739.4|97602|97779.2|97686.7|97688.1|97594.1|1170
1652662500000|2022-05-16 00:55:00|97737.8|97603.6|97670.8|97620.8|97740.9|97656.7|97664.3|97584.7|1064
1652662800000|2022-05-16 01:00:00|97670.5|97620.5|97661.3|97611.3|97704.2|97627.8|97648.8|97568.4|1200
1652663100000|2022-05-16 01:05:00|97661.1|97611.1|97617.5|97567.5|97669.5|97613.4|97591.9|97526.8|1128
1652663400000|2022-05-16 01:10:00|97618.1|97568.1|97601.2|97551.2|97685.3|97602.4|97583.2|97533.2|992
1652663700000|2022-05-16 01:15:00|97601.1|97551.1|97614.2|97564.2|97615|97565|97573.8|97523.8|793
1652664000000|2022-05-16 01:20:00|97614.1|97564.1|97748.6|97698.6|97790.2|97711.7|97613.3|97563.3|1477
1652664300000|2022-05-16 01:25:00|97749.8|97699.8|97706.7|97656.7|97749.8|97699.8|97705.3|97655.3|1211
1652664600000|2022-05-16 01:30:00|97708.7|97658.7|97687.1|97637.1|97758.9|97708.9|97676.7|97596.8|1247
1652664900000|2022-05-16 01:35:00|97690|97640|97792.3|97742.3|97856.1|97785|97679.8|97587.9|1434
1652665200000|2022-05-16 01:40:00|97791.5|97741.5|97825.3|97775.3|97872.5|97782.9|97775|97683.6|1172
1652665500000|2022-05-16 01:45:00|97824.8|97774.8|97893.9|97768.5|97913.1|97818|97793.9|97694.5|1121
1652665800000|2022-05-16 01:50:00|97894|97768.7|97781.4|97731.4|97915.3|97814.2|97771.9|97671.2|1216
1652666100000|2022-05-16 01:55:00|97781.5|97731.5|97845.9|97720.3|97891.4|97794.2|97772.7|97681.3|1269
1652666400000|2022-05-16 02:00:00|97845.2|97719.6|97884|97834|97968.1|97878.8|97809.2|97719.6|1646
1652666700000|2022-05-16 02:05:00|97883.6|97833.6|97938|97888|97939.6|97889.6|97834.1|97754.9|1436
1652667000000|2022-05-16 02:10:00|97937.8|97887.8|98074.5|98024.5|98148.2|98050.8|97928.3|97859.2|1612
1652667300000|2022-05-16 02:15:00|98077.2|98027.2|98065.5|98015.5|98132.7|98054.1|98058.2|98001.7|1381
1652667600000|2022-05-16 02:20:00|98065.1|98015.1|98189.1|98139.1|98270.3|98179.3|98055.7|98005.7|1733
1652667900000|2022-05-16 02:25:00|98190.3|98140.3|98184.2|98134.2|98238.3|98159.6|98175.5|98092.3|1290
1652668200000|2022-05-16 02:30:00|98184.1|98134.1|98189.3|98139.3|98234.4|98147.8|98170.1|98078|1324
1652668500000|2022-05-16 02:35:00|98189.6|98139.6|98161.6|98111.6|98225.2|98148.5|98132.9|98069.7|1513
1652668800000|2022-05-16 02:40:00|98159.3|98109.3|98196.5|98146.5|98235|98147.7|98153.4|98079.3|1553
1652669100000|2022-05-16 02:45:00|98195.1|98145.1|98115.2|98065.2|98203.2|98153.2|98105.6|98019.7|1265
1652669400000|2022-05-16 02:50:00|98115.7|98065.7|98111.2|98061.2|98188.1|98096.2|98088.9|98003.1|1281
1652669700000|2022-05-16 02:55:00|98109.8|98059.8|98072.9|98022.9|98149.3|98062.3|98063.2|97974.2|1063
1652670000000|2022-05-16 03:00:00|98073.1|98023.1|98087.6|98037.6|98095.9|98045.9|98069.7|98019.7|1047
1652670300000|2022-05-16 03:05:00|98088.3|98038.3|98176.9|98126.9|98208.4|98131.2|98086.9|98016.6|1242
1652670600000|2022-05-16 03:10:00|98177.6|98127.6|98138.7|98088.7|98198.4|98130.4|98125.2|98046.2|1182
1652670900000|2022-05-16 03:15:00|98138.8|98088.8|98185.1|98135.1|98188.2|98138.2|98138.6|98052.3|1272
1652671200000|2022-05-16 03:20:00|98185.2|98135.2|98312.6|98262.6|98399.2|98309.6|98175.5|98113|1670
1652671500000|2022-05-16 03:25:00|98312.5|98262.5|98294.1|98244.1|98333.4|98283.4|98276.5|98226.5|1418
1652671800000|2022-05-16 03:30:00|98294|98244|98300.5|98250.5|98316.6|98266.6|98288.2|98238.2|1990
1652672100000|2022-05-16 03:35:00|98299.4|98249.4|98322.7|98272.7|98351.4|98281.7|98292.7|98220.5|1920
1652672400000|2022-05-16 03:40:00|98322.4|98272.4|98343.3|98293.3|98394.2|98331.5|98321.2|98266.7|1150
1652672700000|2022-05-16 03:45:00|98343.4|98293.4|98347.4|98297.4|98394.9|98312.3|98321.4|98267.1|1165
1652673000000|2022-05-16 03:50:00|98348.8|98298.8|98280.4|98230.4|98355.6|98305.6|98269|98193.2|1254
1652673300000|2022-05-16 03:55:00|98280.1|98230.1|98259.4|98209.4|98286.3|98236.3|98238.5|98188.5|1100
1652673600000|2022-05-16 04:00:00|98260.5|98210.5|98266.9|98216.9|98272|98222|98250.5|98200.5|947
1652673900000|2022-05-16 04:05:00|98266.8|98216.8|98262.3|98212.3|98269.7|98219.7|98256.4|98206.4|750
1652674200000|2022-05-16 04:10:00|98263|98213|98256.1|98206.1|98281.1|98231.1|98250|98200|1036
1652674500000|2022-05-16 04:15:00|98260.5|98210.5|98233.7|98183.7|98261.3|98211.3|98231.9|98181.9|873
1652674800000|2022-05-16 04:20:00|98233.5|98183.5|98213.1|98163.1|98238.8|98188.8|98199.2|98149.2|1052
1652675100000|2022-05-16 04:25:00|98212.8|98162.8|98206.6|98156.6|98223.5|98173.5|98203.7|98153.7|856
1652675400000|2022-05-16 04:30:00|98207.1|98157.1|98215.6|98165.6|98219.3|98169.3|98195.3|98145.3|768
1652675700000|2022-05-16 04:35:00|98216.1|98166.1|98213.3|98163.3|98227.4|98177.4|98196.8|98146.8|758
1652676000000|2022-05-16 04:40:00|98214.2|98164.2|98184.8|98134.8|98224.8|98174.8|98170.9|98090.2|991
1652676300000|2022-05-16 04:45:00|98184.7|98134.7|98168.4|98118.4|98193.4|98143.4|98141.2|98063.1|675
1652676600000|2022-05-16 04:50:00|98168.1|98118.1|98147.7|98097.7|98186.2|98136.2|98121.2|98071.2|676
1652676900000|2022-05-16 04:55:00|98147.9|98097.9|98156.2|98106.2|98173.8|98123.6|98120.8|98042.9|638
1652677200000|2022-05-16 05:00:00|98156.3|98106.3|98128.7|98078.7|98180.5|98130.5|98117.9|98067.9|1130
1652677500000|2022-05-16 05:05:00|98130|98080|98151.6|98101.6|98162.3|98112.3|98128|98078|1087
1652677800000|2022-05-16 05:10:00|98150.6|98100.6|98113.5|98063.5|98152.3|98102.3|98097.9|98047.9|1256
1652678100000|2022-05-16 05:15:00|98114.1|98064.1|98143.4|98093.4|98162.8|98112.8|98067.8|98017.8|1534
1652678400000|2022-05-16 05:20:00|98143.5|98093.5|98127.9|98077.9|98144.4|98094.4|98115.4|98065.4|1133
1652678700000|2022-05-16 05:25:00|98128.4|98078.4|98154.5|98104.5|98159.1|98109.1|98127|98077|1443
1652679000000|2022-05-16 05:30:00|98153.6|98103.6|98138.3|98088.3|98156.9|98106.9|98129.4|98079.4|996
1652679300000|2022-05-16 05:35:00|98138.7|98088.7|98118.7|98068.7|98140.6|98090.6|98104.5|98054.5|927
1652679600000|2022-05-16 05:40:00|98115.8|98065.8|98109.8|98059.8|98119.9|98069.9|98083.5|98033.5|1364
1652679900000|2022-05-16 05:45:00|98110.4|98060.4|97912.8|97862.8|98114.7|98064.7|97904.8|97854.8|1241
1652680200000|2022-05-16 05:50:00|97912.4|97862.4|97962.9|97912.9|97977|97927|97896.5|97846.5|1133
1652680500000|2022-05-16 05:55:00|97964.6|97914.6|97990.2|97940.2|98002.3|97952.3|97940.7|97890.7|1279
1652680800000|2022-05-16 06:00:00|97987.5|97937.5|98008.3|97958.3|98019.9|97978|97950.4|97913.3|1301
1652681100000|2022-05-16 06:05:00|98008.9|97958.9|98125.6|98075.6|98131|98081|98005.4|97958.9|1348
1652681400000|2022-05-16 06:10:00|98125.5|98075.5|98106.6|98056.6|98162|98121.1|98091.7|98050.8|1588
1652681700000|2022-05-16 06:15:00|98107.9|98057.9|98070.6|98045.6|98115.6|98074.2|98057.6|98021.1|1563
1652682000000|2022-05-16 06:20:00|98070.5|98045.5|98057.4|98032.4|98093.3|98055.5|98051.9|98021|1084
1652682300000|2022-05-16 06:25:00|98056.7|98031.7|98057.1|98007.1|98125.7|98087.2|98043.7|98002|1252
1652682600000|2022-05-16 06:30:00|98057|98007|97932.3|97907.3|98061|98023.9|97899.9|97862.4|1782
1652682900000|2022-05-16 06:35:00|97931.7|97906.7|97926.4|97901.4|97957|97932|97903.3|97875.3|1587
1652683200000|2022-05-16 06:40:00|97926.8|97901.8|98008.6|97983.6|98031.1|97993.6|97922.8|97891|1559
1652683500000|2022-05-16 06:45:00|98007.5|97982.5|98053.8|98028.8|98083.9|98038.7|98004.3|97974.9|1366
1652683800000|2022-05-16 06:50:00|98059|98034|98039|98014|98076.1|98038.6|98036.2|97998.3|1595
1652684100000|2022-05-16 06:55:00|98039.2|98014.2|98093.1|98068.1|98112.7|98075|98003.4|97978.4|1504
1652684400000|2022-05-16 07:00:00|98093|98068|98020.1|97995.1|98095.8|98070.8|97961.5|97924.4|1586
1652684700000|2022-05-16 07:05:00|98020.3|97995.3|98023.5|97998.5|98092|98064.5|98004.1|97967.5|1434
1652685000000|2022-05-16 07:10:00|98023.6|97998.6|98076.1|98051.1|98099.4|98066.2|97991.3|97966.3|1738
1652685300000|2022-05-16 07:15:00|98076.7|98051.7|98036.8|98011.8|98076.7|98051.7|97988.6|97945.6|1660
1652685600000|2022-05-16 07:20:00|98032.1|98007.1|98036.8|97986.8|98150.6|98125.6|98028|97984.9|1566
1652685900000|2022-05-16 07:25:00|98022.9|97997.9|97831.3|97806.3|98043.7|98014|97778.7|97741.3|1803
1652686200000|2022-05-16 07:30:00|97832.5|97807.5|97757.4|97732.4|97835.3|97810.3|97724.6|97697.2|1781
1652686500000|2022-05-16 07:35:00|97758.4|97733.4|97764.5|97739.5|97826.6|97789.7|97722.6|97687.5|1732
1652686800000|2022-05-16 07:40:00|97764.4|97739.4|97871.7|97846.7|97874.8|97849.8|97761.8|97734.5|1884
1652687100000|2022-05-16 07:45:00|97870.9|97845.9|97928.3|97903.3|97941.1|97916.1|97831.3|97806.3|1875
1652687400000|2022-05-16 07:50:00|97929.6|97904.6|98061.1|98036.1|98063.5|98038.5|97929.6|97904.6|1883
1652687700000|2022-05-16 07:55:00|98059.7|98034.7|98077.2|98052.2|98131|98097.1|98017.7|97988.4|1626
1652688000000|2022-05-16 08:00:00|98077.4|98052.4|98035.9|98010.9|98107.3|98074.2|97986.2|97954.3|1695
1652688300000|2022-05-16 08:05:00|98035.6|98010.6|98134.4|98109.4|98152.3|98127.3|98022.3|97997.3|1788
1652688600000|2022-05-16 08:10:00|98134.6|98109.6|97881.3|97856.3|98140.8|98115.8|97880|97846.1|1622
1652688900000|2022-05-16 08:15:00|97883.5|97858.5|97819|97794|97905.8|97867.5|97810.5|97785.5|1552
1652689200000|2022-05-16 08:20:00|97818.6|97793.6|97862.4|97837.4|97862.7|97837.7|97806.6|97781.6|1450
1652689500000|2022-05-16 08:25:00|97860.8|97835.8|97924.3|97899.3|97945|97920|97842.5|97817.5|1589
1652689800000|2022-05-16 08:30:00|97924.9|97899.9|97975.4|97950.4|97980.7|97955.7|97909.6|97884.6|1391
1652690100000|2022-05-16 08:35:00|97973.9|97948.9|97925|97900|97987.3|97962.3|97907.5|97882.5|1417
1652690400000|2022-05-16 08:40:00|97924.7|97899.7|97833.2|97808.2|97925.7|97900.7|97812.7|97787.7|1679
1652690700000|2022-05-16 08:45:00|97835.2|97810.2|97834.8|97809.8|97936.7|97911.7|97814.5|97777.4|1439
1652691000000|2022-05-16 08:50:00|97834.3|97809.3|97854.3|97829.3|97877.2|97845.4|97816.8|97791.8|1702
1652691300000|2022-05-16 08:55:00|97855.6|97830.6|97804.8|97779.8|97868.6|97843.6|97800.5|97775.5|1441
1652691600000|2022-05-16 09:00:00|97804.7|97779.7|97901.2|97876.2|97901.4|97876.4|97748|97720.7|1588
1652691900000|2022-05-16 09:05:00|97901.9|97876.9|97997.2|97972.2|98012.7|97983.5|97896.8|97871.8|1389
1652692200000|2022-05-16 09:10:00|97997.3|97972.3|97988.9|97963.9|98042.2|98017.2|97985.4|97960.4|1478
1652692500000|2022-05-16 09:15:00|97988.6|97963.6|97978.7|97953.7|98032|98007|97959.7|97934.7|1505
1652692800000|2022-05-16 09:20:00|97979.6|97954.6|98051.5|98026.5|98141.2|98110.1|97979.6|97954.6|1473
1652693100000|2022-05-16 09:25:00|98052.1|98027.1|98003.4|97978.4|98059.1|98034.1|97985|97950.4|1460
1652693400000|2022-05-16 09:30:00|98005.8|97980.8|97968.9|97943.9|98058.7|98033.7|97957.6|97917.5|1458
1652693700000|2022-05-16 09:35:00|97968.2|97943.2|98039.4|98014.4|98039.4|98014.4|97967.8|97939.7|1311
1652694000000|2022-05-16 09:40:00|98035.2|98010.2|98101.2|98076.2|98113.9|98088.9|98031.6|98000.6|1208
1652694300000|2022-05-16 09:45:00|98101.8|98076.8|98061.2|98036.2|98111.5|98086.5|98047.4|98022.4|1071
1652694600000|2022-05-16 09:50:00|98061.6|98036.6|98066.8|98041.8|98092.5|98059.9|98022.9|97997.9|1051
1652694900000|2022-05-16 09:55:00|98066.6|98041.6|98132|98107|98153.2|98128.2|98019.4|97994.4|1175
1652695200000|2022-05-16 10:00:00|98132.5|98107.5|98039.8|98014.8|98137|98112|98006.3|97966.8|1521
1652695500000|2022-05-16 10:05:00|98040|98015|98048.3|98023.3|98056.6|98028.9|98009.9|97984.9|1225
1652695800000|2022-05-16 10:10:00|98049.3|98024.3|98104.8|98079.8|98113.9|98088.9|98015|97990|1239
1652696100000|2022-05-16 10:15:00|98102.6|98077.6|98125.7|98100.7|98132.9|98107.9|98089.3|98064.3|1349
1652696400000|2022-05-16 10:20:00|98125.8|98100.8|98133.6|98108.6|98182.7|98157.7|98097.2|98072.2|1345
1652696700000|2022-05-16 10:25:00|98131.7|98106.7|98068.6|98043.6|98135.5|98110.5|98066|98041|1010
1652697000000|2022-05-16 10:30:00|98068.7|98043.7|97985.4|97960.4|98081.7|98056.7|97984.3|97956.3|1102
1652697300000|2022-05-16 10:35:00|97984.1|97959.1|98006.8|97981.8|98031.8|98003.2|97957.6|97932.6|1216
1652697600000|2022-05-16 10:40:00|98006.4|97981.4|98067|98042|98067.2|98042.2|98003.4|97978.4|1154
1652697900000|2022-05-16 10:45:00|98066.4|98041.4|98019.5|97994.5|98079.9|98054.9|98016.8|97991.8|1246
1652698200000|2022-05-16 10:50:00|98019.6|97994.6|97962|97937|98019.6|97994.6|97958.5|97933.5|1361
1652698500000|2022-05-16 10:55:00|97961.9|97936.9|97855.2|97830.2|97964.8|97939.8|97834.7|97809.7|1508
1652698800000|2022-05-16 11:00:00|97855.1|97830.1|98013.5|97988.5|98047.1|98010|97855.1|97830.1|1537
1652699100000|2022-05-16 11:05:00|98013.7|97988.7|98007.3|97982.3|98033.7|98008.7|97969|97944|1275
1652699400000|2022-05-16 11:10:00|98007.1|97982.1|98034.4|98009.4|98051.6|98026.6|97997.3|97972.3|1166
1652699700000|2022-05-16 11:15:00|98034.8|98009.8|97990.6|97965.6|98052.4|98027.4|97981.2|97956.2|1263
1652700000000|2022-05-16 11:20:00|97990.2|97965.2|97997.8|97972.8|98017|97992|97920.6|97895.6|1618
1652700300000|2022-05-16 11:25:00|97998.3|97973.3|97986.3|97961.3|98010.1|97985.1|97935.4|97910.4|1446
1652700600000|2022-05-16 11:30:00|97986.9|97961.9|98101.9|98076.9|98104.6|98079.6|97981.6|97956.6|1526
1652700900000|2022-05-16 11:35:00|98101.7|98076.7|98010.1|97985.1|98109.5|98084.5|97997.2|97965.5|1305
1652701200000|2022-05-16 11:40:00|98010.6|97985.6|97934.3|97909.3|98013.4|97988.4|97923.9|97898.9|1183
1652701500000|2022-05-16 11:45:00|97934.4|97909.4|97925|97900|97946.2|97921.2|97860.2|97835.2|1066
1652701800000|2022-05-16 11:50:00|97924.4|97899.4|97966.6|97941.6|97981.8|97950.9|97892.7|97859.9|1449
1652702100000|2022-05-16 11:55:00|97967.4|97942.4|98031.9|97981.9|98031.9|97995.1|97901.9|97876.9|1614
1652702400000|2022-05-16 12:00:00|98020.8|97995.8|98102.5|98077.5|98119.6|98090.7|97989.3|97964.3|1711
1652702700000|2022-05-16 12:05:00|98102.6|98077.6|98098.5|98073.5|98110|98084.4|98063.9|98032.5|1397
1652703000000|2022-05-16 12:10:00|98102.2|98077.2|98060.5|98035.5|98136.4|98111.4|98054.4|98021.7|1582
1652703300000|2022-05-16 12:15:00|98060|98035|98160.3|98110.3|98173|98134.8|98060|98033.6|1818
1652703600000|2022-05-16 12:20:00|98163.5|98113.5|98057.3|98032.3|98211.4|98186.4|98048.1|98014.5|1514
1652703900000|2022-05-16 12:25:00|98057.5|98032.5|98063.3|98013.3|98102.2|98072.5|98027.5|97959.3|1099
1652704200000|2022-05-16 12:30:00|98062.2|98012.2|97907.9|97882.9|98113.1|98012.2|97902.2|97877.2|1835
1652704500000|2022-05-16 12:35:00|97904.7|97879.7|97899.5|97874.5|97960.3|97924.7|97871.3|97845.6|1600
1652704800000|2022-05-16 12:40:00|97900.8|97875.8|97816.1|97791.1|97909.2|97884.2|97742.4|97717.4|1492
1652705100000|2022-05-16 12:45:00|97815.8|97790.8|97897.8|97872.8|97917.9|97892.9|97775.7|97750.7|1361
1652705400000|2022-05-16 12:50:00|97897.9|97872.9|97942.8|97917.8|97953.4|97927.8|97831.9|97806.9|1393
1652705700000|2022-05-16 12:55:00|97943.2|97918.2|97955.1|97930.1|97974.1|97949.1|97916.4|97891|1305
1652706000000|2022-05-16 13:00:00|97955.2|97930.2|97915.1|97890.1|98024|97995.1|97908.8|97874.1|1534
1652706300000|2022-05-16 13:05:00|97915.6|97890.6|97960.5|97935.5|97996.8|97971.8|97911.3|97886.3|1314
1652706600000|2022-05-16 13:10:00|97961.9|97936.9|98032.8|98007.8|98075.4|98050.4|97939.5|97914.5|1556
1652706900000|2022-05-16 13:15:00|98032|98007|98051.7|98026.7|98059.4|98034.4|98006.1|97981.1|1474
1652707200000|2022-05-16 13:20:00|98051.5|98026.5|98075.8|98050.8|98083.2|98058.2|98043.5|98018.5|1464
1652707500000|2022-05-16 13:25:00|98076.1|98051.1|98081.7|98056.7|98105.6|98071.7|98031.7|98006.7|1600
1652707800000|2022-05-16 13:30:00|98080.6|98055.6|98161.7|98136.7|98226.3|98201.3|98065|98029.8|1930
1652708100000|2022-05-16 13:35:00|98162.9|98137.9|98015.1|97990.1|98189.5|98164.5|98014.9|97989.9|1872
1652708400000|2022-05-16 13:40:00|98015.9|97990.9|98095.1|98070.1|98097.2|98072.2|97964.9|97932.7|2018
1652708700000|2022-05-16 13:45:00|98096.1|98071.1|98278.9|98253.9|98281|98256|98078.2|98053.2|1961
1652709000000|2022-05-16 13:50:00|98279.2|98254.2|98261|98236|98319.6|98294.6|98195.1|98170.1|1848
1652709300000|2022-05-16 13:55:00|98261.1|98236.1|98329.6|98304.6|98395|98366|98230.6|98205.6|1813
1652709600000|2022-05-16 14:00:00|98329.3|98304.3|98378.8|98353.8|98442.7|98417.7|98318.2|98280.8|1818
1652709900000|2022-05-16 14:05:00|98382.2|98357.2|98238.2|98213.2|98388.2|98363.2|98222.1|98197.1|1751
1652710200000|2022-05-16 14:10:00|98238.5|98213.5|98203.6|98153.6|98252|98227|98095.9|98057.4|1770
1652710500000|2022-05-16 14:15:00|98205.5|98155.5|98126.2|98101.2|98224.5|98190|98103.3|98076.5|1726
1652710800000|2022-05-16 14:20:00|98125|98100|98123.3|98098.3|98125.7|98100.7|98047.1|98015.1|1758
1652711100000|2022-05-16 14:25:00|98123.5|98098.5|97996.1|97971.1|98162|98137|97995.6|97970.6|1692
1652711400000|2022-05-16 14:30:00|97992.1|97967.1|98196.9|98171.9|98205.8|98180.8|97992.1|97967.1|1680
1652711700000|2022-05-16 14:35:00|98197.1|98172.1|98202.2|98177.2|98210.8|98185.8|98128.2|98096.9|1731
1652712000000|2022-05-16 14:40:00|98201.4|98176.4|98258.8|98233.8|98297.8|98272.8|98199.1|98174.1|1676
1652712300000|2022-05-16 14:45:00|98259.8|98234.8|98383.4|98358.4|98431.6|98406.6|98245.6|98220.6|1825
1652712600000|2022-05-16 14:50:00|98378.8|98353.8|98388.1|98363.1|98484.4|98451.3|98355.2|98330.2|1739
1652712900000|2022-05-16 14:55:00|98387.7|98362.7|98399.2|98374.2|98412.7|98387.7|98322.4|98287.1|1798
1652713200000|2022-05-16 15:00:00|98400.2|98375.2|98418.5|98393.5|98451|98426|98354.4|98320.7|1644
1652713500000|2022-05-16 15:05:00|98417.9|98392.9|98341.6|98316.6|98445.3|98420.3|98341.2|98308.7|1352
1652713800000|2022-05-16 15:10:00|98341.7|98316.7|98304.5|98279.5|98354|98329|98291.9|98263|1277
1652714100000|2022-05-16 15:15:00|98304.3|98279.3|98287.6|98262.6|98312.3|98287.3|98265.3|98237.4|1102
1652714400000|2022-05-16 15:20:00|98287.8|98262.8|98405.6|98380.6|98416.7|98391.7|98287.6|98262.6|1375
1652714700000|2022-05-16 15:25:00|98406.9|98381.9|98338.6|98288.6|98459.7|98434.7|98322.2|98286.6|1382
1652715000000|2022-05-16 15:30:00|98326.1|98301.1|98316.7|98266.7|98348.8|98317.3|98305|98266.7|1560
1652715300000|2022-05-16 15:35:00|98304.3|98279.3|98240.4|98190.4|98449.4|98405.4|98219|98179.9|1600
1652715600000|2022-05-16 15:40:00|98241|98191|98124.1|98099.1|98258.7|98218.1|98119.8|98081.1|1500
1652715900000|2022-05-16 15:45:00|98126.4|98101.4|98140.5|98115.5|98179.4|98144|98115.5|98076|1260
1652716200000|2022-05-16 15:50:00|98140.4|98115.4|98079|98054|98146.5|98121.5|98074.2|98049.2|1272
1652716500000|2022-05-16 15:55:00|98078.8|98053.8|98122.6|98097.6|98139|98108.5|98075.8|98027.8|1344
1652716800000|2022-05-16 16:00:00|98121.5|98096.5|98126.8|98101.8|98153.3|98112|98110.9|98075.5|1549
1652717100000|2022-05-16 16:05:00|98127.4|98102.4|98071.5|98046.5|98145.9|98108.6|98059.1|98022|1922
1652717400000|2022-05-16 16:10:00|98075.2|98050.2|98100.4|98075.4|98158|98120.2|98058.2|98028.6|1668
1652717700000|2022-05-16 16:15:00|98100|98075|98065.3|98040.3|98115|98078.8|98055.3|98028.7|1560
1652718000000|2022-05-16 16:20:00|98063.5|98038.5|98104.4|98079.4|98132.3|98096|98058.2|98033.2|1136
1652718300000|2022-05-16 16:25:00|98103.9|98078.9|98103|98078|98123.9|98098.9|98098|98061|915
1652718600000|2022-05-16 16:30:00|98103.1|98078.1|98083.5|98058.5|98124.5|98086.9|98080.1|98044.5|1307
1652718900000|2022-05-16 16:35:00|98083.8|98058.8|98004.2|97979.2|98084.9|98059.9|97979.2|97954.2|1638
1652719200000|2022-05-16 16:40:00|98003.9|97978.9|97995.5|97945.5|98012.1|97980.9|97982.6|97944.7|1712
1652719500000|2022-05-16 16:45:00|97994.7|97944.7|97898.7|97873.7|97994.7|97957.1|97895.1|97853.3|1798
1652719800000|2022-05-16 16:50:00|97898.8|97873.8|98000.3|97950.3|98011.6|97966|97892.9|97856.5|1209
1652720100000|2022-05-16 16:55:00|98004|97954|98049|97999|98070.1|98032|97996.1|97951|1027
1652720400000|2022-05-16 17:00:00|98049.3|97999.3|98053.4|98028.4|98072.8|98037|98022.3|97983.1|1298
1652720700000|2022-05-16 17:05:00|98054.4|98029.4|98013.4|97988.4|98091.1|98058.2|98003.5|97961.9|974
1652721000000|2022-05-16 17:10:00|98015.1|97990.1|98014.5|97964.5|98080|98035.9|97993.5|97949.6|1152
1652721300000|2022-05-16 17:15:00|98015.1|97965.1|98067.5|98017.5|98072.5|98029.6|98004.5|97965|1138
1652721600000|2022-05-16 17:20:00|98067.4|98017.4|98017.9|97992.9|98067.4|98030.1|98012.1|97973.8|1137
1652721900000|2022-05-16 17:25:00|98017.3|97992.3|97900.6|97875.6|98030.9|98005.9|97890|97849.3|1777
1652722200000|2022-05-16 17:30:00|97900.2|97875.2|97957.4|97932.4|97969.7|97932.4|97888.3|97850.7|1495
1652722500000|2022-05-16 17:35:00|97957.3|97932.3|97975.3|97925.3|97993.9|97955|97955.2|97910.1|959
1652722800000|2022-05-16 17:40:00|97974.1|97924.1|97917.7|97867.7|97974.1|97924.1|97889.2|97839.2|1167
1652723100000|2022-05-16 17:45:00|97917.6|97867.6|97920.3|97870.3|97938.7|97888.7|97898.8|97848.8|1593
1652723400000|2022-05-16 17:50:00|97920.5|97870.5|97846.5|97796.5|97920.6|97870.6|97777|97727|1302
1652723700000|2022-05-16 17:55:00|97849.3|97799.3|97878.8|97828.8|97887.7|97837.7|97771.6|97733.4|1327
1652724000000|2022-05-16 18:00:00|97884.3|97834.3|97882.5|97832.5|97919.6|97869.6|97865.5|97821.2|1399
1652724300000|2022-05-16 18:05:00|97882.3|97832.3|97815.2|97765.2|97887.1|97847.9|97796.9|97756.5|1278
1652724600000|2022-05-16 18:10:00|97815.1|97765.1|97816.4|97766.4|97836.8|97792.1|97808.3|97762|1159
1652724900000|2022-05-16 18:15:00|97817.7|97767.7|97830.6|97780.6|97837.1|97787.1|97806.4|97761.4|1091
1652725200000|2022-05-16 18:20:00|97830.3|97780.3|97810.4|97760.4|97846.1|97803.3|97808|97758|1215
1652725500000|2022-05-16 18:25:00|97810.2|97760.2|97797.2|97747.2|97836.5|97786.5|97796.8|97746.8|1073
1652725800000|2022-05-16 18:30:00|97798.4|97748.4|97739.6|97689.6|97798.5|97748.5|97736.6|97686.6|1224
1652726100000|2022-05-16 18:35:00|97739.5|97689.5|97714.7|97664.7|97754.2|97704.2|97701.8|97663.7|1233
1652726400000|2022-05-16 18:40:00|97713.4|97663.4|97697.8|97672.8|97730.5|97692.7|97695.4|97654.3|1104
1652726700000|2022-05-16 18:45:00|97697.6|97672.6|97749.8|97699.8|97787|97737|97696.8|97660.1|1151
1652727000000|2022-05-16 18:50:00|97749|97699|97695.3|97645.3|97754.6|97704.6|97678.8|97628.8|1330
1652727300000|2022-05-16 18:55:00|97694.7|97644.7|97710.4|97660.4|97713.4|97663.4|97654|97604|1629
1652727600000|2022-05-16 19:00:00|97705.6|97655.6|97677.8|97627.8|97717.8|97667.8|97667.9|97617.9|1423
1652727900000|2022-05-16 19:05:00|97677.6|97627.6|97646.7|97596.7|97696.3|97646.3|97644.5|97594.5|1210
1652728200000|2022-05-16 19:10:00|97647|97597|97748.6|97698.6|97749.1|97714.4|97640.2|97590.2|1273
1652728500000|2022-05-16 19:15:00|97748.1|97698.1|97751.7|97701.7|97757|97707|97730.1|97680.1|914
1652728800000|2022-05-16 19:20:00|97751.5|97701.5|97744.1|97694.1|97753.4|97703.4|97698.3|97654|979
1652729100000|2022-05-16 19:25:00|97744.4|97694.4|97770.9|97720.9|97793.1|97743.1|97736.9|97686.9|1005
1652729400000|2022-05-16 19:30:00|97770.2|97720.2|97722.7|97672.7|97786.2|97736.2|97717.4|97667.4|933
1652729700000|2022-05-16 19:35:00|97722.5|97672.5|97694.8|97644.8|97739.3|97701|97679.5|97629.5|1107
1652730000000|2022-05-16 19:40:00|97681.8|97656.8|97735.6|97685.6|97804|97754|97675.3|97625.3|1653
1652730300000|2022-05-16 19:45:00|97731.8|97681.8|97767.8|97717.8|97776|97726|97705.5|97655.5|1323
1652730600000|2022-05-16 19:50:00|97768.1|97718.1|97748.7|97698.7|97825.1|97775.1|97726.2|97676.2|1497
1652730900000|2022-05-16 19:55:00|97748.5|97698.5|97749.9|97699.9|97762.2|97712.2|97710.9|97660.9|1002
1652731200000|2022-05-16 20:00:00|97747.3|97697.3|97825.4|97775.4|97833.8|97783.8|97745.1|97695.1|950
1652731500000|2022-05-16 20:05:00|97825.9|97775.9|97775.6|97725.6|97837|97787|97764.5|97714.5|592
1652731800000|2022-05-16 20:10:00|97776|97726|97752.3|97702.3|97779.7|97729.7|97749.5|97699.5|419
1652732100000|2022-05-16 20:15:00|97754.2|97704.2|97762.1|97712.1|97837.2|97787.2|97731.9|97681.9|756
1652732400000|2022-05-16 20:20:00|97762|97712|97795.1|97745.1|97818.4|97768.4|97751.6|97701.6|473
1652732700000|2022-05-16 20:25:00|97795.5|97745.5|97807.3|97757.3|97817|97772.1|97795|97745|418
1652733000000|2022-05-16 20:30:00|97806.9|97756.9|97762.2|97712.2|97813.5|97763.5|97741|97691|927
1652733300000|2022-05-16 20:35:00|97761.2|97711.2|97765.6|97715.6|97771.8|97721.8|97733.1|97683.1|647
1652733600000|2022-05-16 20:40:00|97765.3|97715.3|97777.4|97727.4|97780.5|97730.5|97755.8|97705.8|843
1652733900000|2022-05-16 20:45:00|97775.9|97725.9|97808.6|97758.6|97887.7|97767.4|97769.1|97664.4|598
1652734200000|2022-05-16 20:50:00|97808.8|97758.8|97724.6|97674.6|97845|97760.1|97720.5|97642.6|557
1652734500000|2022-05-16 20:55:00|97724.7|97674.7|97782.5|97589.7|97817.5|97692.4|97705.5|97588.2|565
1652734800000|2022-05-16 21:00:00|97800.6|97600.6|97781.9|97581.9|97802|97602|97781.9|97581.9|14
1652735100000|2022-05-16 21:05:00|97926.2|97726.2|97933.2|97733.2|97933.2|97733.2|97912.5|97712.5|6
1652735400000|2022-05-16 21:10:00|97957.8|97757.8|97957.8|97757.8|97957.8|97757.8|97957.8|97757.8|1
1652735700000|2022-05-16 21:15:00|97949.4|97749.4|97970.9|97770.9|97970.9|97770.9|97919|97719|7
1652736000000|2022-05-16 21:20:00|97955.1|97755.1|97922.3|97722.3|97955.1|97755.1|97922.3|97722.3|7
1652736300000|2022-05-16 21:25:00|97911.5|97711.5|97947.6|97747.6|97972.2|97772.2|97911.5|97711.5|10
1652736600000|2022-05-16 21:30:00|97898.3|97698.3|97910.3|97710.3|97911.5|97711.5|97893|97693|7
1652736900000|2022-05-16 21:35:00|97898.1|97698.1|97921.7|97721.7|97922.7|97722.7|97862|97662|79
1652737200000|2022-05-16 21:40:00|97908.6|97708.6|97900.4|97700.4|97926.5|97726.5|97886.5|97686.5|67
1652737500000|2022-05-16 21:45:00|97919.4|97719.4|97883.7|97683.7|97925|97725|97842.4|97642.4|118
1652737800000|2022-05-16 21:50:00|97922.8|97722.8|97901.2|97701.2|97927.1|97727.1|97829.9|97629.9|75
1652738100000|2022-05-16 21:55:00|97900.9|97700.9|97892.1|97692.1|97922.1|97722.1|97846.3|97646.3|155
1652738400000|2022-05-16 22:00:00|97901.7|97701.7|97742.5|97583|97944.7|97744.7|97711|97523.9|813
1652738700000|2022-05-16 22:05:00|97743.5|97580|97814.6|97635.4|97835.3|97668.8|97657.4|97545.9|763
1652739000000|2022-05-16 22:10:00|97812.7|97636.7|97741.4|97606.5|97824.6|97704|97686.7|97567.3|1009
1652739300000|2022-05-16 22:15:00|97747.8|97597.4|97828.7|97629.5|97915.4|97732.4|97685.5|97586.4|1358
1652739600000|2022-05-16 22:20:00|97827.6|97631.7|97783.9|97656|97839.5|97701.5|97727.5|97614.1|1405
1652739900000|2022-05-16 22:25:00|97783.6|97654.2|97821.1|97642|97821.1|97696.1|97714.2|97608.6|1231
1652740200000|2022-05-16 22:30:00|97837.5|97647.5|97732.7|97604|97853.7|97704.3|97681.8|97570.9|1402
1652740500000|2022-05-16 22:35:00|97732.5|97604.1|97775.9|97579.9|97847.2|97661|97668.9|97559.9|1296
1652740800000|2022-05-16 22:40:00|97775.6|97578.5|97764.2|97610.2|97788|97655.3|97704.8|97566.9|1536
1652741100000|2022-05-16 22:45:00|97764.4|97612.2|97774.7|97633.5|97828.3|97690.8|97692.7|97589.3|1403
1652741400000|2022-05-16 22:50:00|97774.9|97633.4|97714.7|97572.1|97788.6|97647.9|97663.6|97565.7|615
1652741700000|2022-05-16 22:55:00|97717.1|97573.5|97671.8|97621.8|97763.7|97641.5|97652.6|97561.1|865
1652742000000|2022-05-16 23:00:00|97670.6|97620.6|97679|97629|97782.9|97665.7|97658.4|97561.8|979
1652742300000|2022-05-16 23:05:00|97679.6|97629.6|97773.1|97630.3|97785.8|97644.9|97664.9|97580.6|1003
1652742600000|2022-05-16 23:10:00|97773.2|97631|97753.7|97622.6|97780.6|97661.5|97694|97600.9|781
1652742900000|2022-05-16 23:15:00|97750|97621.2|97748.5|97622.9|97755.4|97665|97685.5|97606.1|640
1652743200000|2022-05-16 23:20:00|97747.7|97622.3|97753.3|97624|97775.6|97674.4|97693.9|97608.6|868
1652743500000|2022-05-16 23:25:00|97753.2|97624.7|97730.8|97680.8|97790.1|97691.2|97693.7|97608.7|918
1652743800000|2022-05-16 23:30:00|97726.8|97676.8|97748.7|97617.2|97792.7|97684.7|97704.4|97606.8|1224
1652744100000|2022-05-16 23:35:00|97748.3|97617.7|97759.3|97626.2|97773.7|97678.8|97707.1|97613.2|1272
1652744400000|2022-05-16 23:40:00|97756.9|97627.9|97715.4|97665.4|97772.9|97677.7|97705.6|97613.3|1024
1652744700000|2022-05-16 23:45:00|97715.5|97665.5|97701.2|97651.2|97766.2|97676.7|97693.2|97590|1076
1652745000000|2022-05-16 23:50:00|97701.9|97651.9|97756.2|97625|97763.6|97674.8|97695.2|97598.9|1320
1652745300000|2022-05-16 23:55:00|97756.3|97625.2|97696.4|97646.4|97756.5|97664.1|97681.1|97600.3|1085
1652745600000|2022-05-17 00:00:00|97696.7|97646.7|97685.8|97635.8|97760.9|97650.4|97652.5|97559.7|1678
1652745900000|2022-05-17 00:05:00|97686|97636|97662.7|97612.7|97768.7|97661.8|97646.1|97534.4|1360
1652746200000|2022-05-17 00:10:00|97663.1|97613.1|97663.3|97613.3|97702.7|97623|97650.9|97570.3|1044
1652746500000|2022-05-17 00:15:00|97662.5|97612.5|97646.7|97596.7|97680.3|97630.3|97632|97582|1368
1652746800000|2022-05-17 00:20:00|97651.3|97601.3|97535.1|97485.1|97667.9|97617.9|97529.1|97385.4|1796
1652747100000|2022-05-17 00:25:00|97530|97480|97517.2|97467.2|97623|97518|97515.1|97424.6|1733
1652747400000|2022-05-17 00:30:00|97517.1|97467.1|97561.9|97426.5|97597|97495.4|97512.3|97415.9|1248
1652747700000|2022-05-17 00:35:00|97562.7|97418.9|97564.2|97423.2|97685.7|97567.5|97507.9|97398.6|1255
1652748000000|2022-05-17 00:40:00|97564.3|97423.3|97569.1|97434.1|97588.5|97479.1|97486|97397.3|1222
1652748300000|2022-05-17 00:45:00|97568.9|97433.9|97555.1|97416|97605.8|97483.7|97516.1|97377.5|1216
1652748600000|2022-05-17 00:50:00|97553.9|97416.2|97559.9|97409.2|97609.9|97466.6|97483.2|97345.6|1514
1652748900000|2022-05-17 00:55:00|97561.1|97401.9|97607.4|97449.6|97681.5|97508.7|97556.5|97383.3|1756
1652749200000|2022-05-17 01:00:00|97609.1|97452.5|97721.4|97571.6|97746.5|97605.3|97602.6|97444.7|1808
1652749500000|2022-05-17 01:05:00|97720.6|97573.8|97682.4|97527.9|97751.6|97602.1|97633|97469|1600
1652749800000|2022-05-17 01:10:00|97690.9|97529.6|97616.6|97466.9|97696.7|97535.6|97551.8|97427.7|1648
1652750100000|2022-05-17 01:15:00|97613.7|97457.4|97728.7|97571.8|97745.5|97589.8|97509.2|97392.2|1391
1652750400000|2022-05-17 01:20:00|97730.5|97572|97659.1|97516.5|97746.6|97622.8|97640.2|97495|1650
1652750700000|2022-05-17 01:25:00|97660.4|97516.2|97677.6|97542.8|97726.6|97611.5|97607.3|97502.9|1198
1652751000000|2022-05-17 01:30:00|97689.5|97537|97620.5|97486.2|97789.3|97653.1|97539.5|97449.2|2147
1652751300000|2022-05-17 01:35:00|97622.4|97489.6|97469.2|97419.2|97622.7|97521.2|97442.6|97344.3|1829
1652751600000|2022-05-17 01:40:00|97469.3|97419.3|97527.1|97477.1|97576.6|97489.6|97461|97380.6|1586
1652751900000|2022-05-17 01:45:00|97527.3|97477.3|97522.9|97472.9|97543.7|97493.7|97517|97467|1328
1652752200000|2022-05-17 01:50:00|97523.4|97473.4|97518.2|97468.2|97532.7|97482.7|97486|97436|1458
1652752500000|2022-05-17 01:55:00|97518.1|97468.1|97474|97424|97566.4|97468.4|97444.3|97340.7|1669
1652752800000|2022-05-17 02:00:00|97472.3|97422.3|97496.3|97446.3|97580.4|97479.7|97429.2|97330.6|1667
1652753100000|2022-05-17 02:05:00|97496.4|97446.4|97543.3|97493.3|97608.1|97518.8|97472.6|97349.7|1553
1652753400000|2022-05-17 02:10:00|97543.7|97493.7|97542.9|97492.9|97548.8|97498.8|97501.2|97451.2|1226
1652753700000|2022-05-17 02:15:00|97543.5|97493.5|97684.2|97549.1|97745.1|97607.7|97540.2|97482.7|1449
1652754000000|2022-05-17 02:20:00|97692.7|97545.1|97742.1|97603.9|97764.2|97603.9|97592.7|97513.4|1650
1652754300000|2022-05-17 02:25:00|97744.6|97606.2|97672.2|97496.8|97758.6|97650.2|97660.2|97474.1|1986
1652754600000|2022-05-17 02:30:00|97674.4|97495.3|97660.4|97531.4|97710.8|97568.4|97609.6|97438.1|1706
1652754900000|2022-05-17 02:35:00|97660.6|97530.4|97686.8|97530.7|97725.5|97573.4|97608.3|97504.4|1832
1652755200000|2022-05-17 02:40:00|97686.1|97532.4|97742.3|97568.6|97755.6|97594.9|97587.2|97464.5|1722
1652755500000|2022-05-17 02:45:00|97739.3|97570.8|97741.7|97574.8|97792.7|97622.2|97727.4|97545.2|1973
1652755800000|2022-05-17 02:50:00|97741.1|97577.3|97741|97606.7|97782.5|97648|97642.3|97554.1|1763
1652756100000|2022-05-17 02:55:00|97739|97607.6|97684.7|97634.7|97752.2|97652.2|97648.4|97567|1097
1652756400000|2022-05-17 03:00:00|97684.9|97634.9|97758.5|97617.9|97796.7|97674.1|97653.5|97553.7|1857
1652756700000|2022-05-17 03:05:00|97759.6|97616.7|97757.1|97605.2|97780|97667|97689.5|97577.8|1647
1652757000000|2022-05-17 03:10:00|97757.2|97605.4|97785.5|97633.9|97829.9|97709.6|97736.3|97577.9|2156
1652757300000|2022-05-17 03:15:00|97784.2|97632.6|97743|97693|97803.4|97694.7|97718.4|97597.5|1513
1652757600000|2022-05-17 03:20:00|97742.5|97692.5|97656.6|97530.9|97817.1|97697.5|97621.5|97513.2|1928
1652757900000|2022-05-17 03:25:00|97657.2|97529.8|97631.1|97581.1|97703.5|97593.4|97608.2|97514.1|1041
1652758200000|2022-05-17 03:30:00|97632.2|97582.2|97662.1|97612.1|97732.5|97619|97620|97546.1|943
1652758500000|2022-05-17 03:35:00|97663.1|97613.1|97669|97619|97732.2|97654.9|97654.9|97565.3|950
1652758800000|2022-05-17 03:40:00|97669.2|97619.2|97599|97549|97678.2|97628.2|97581.2|97531.2|956
1652759100000|2022-05-17 03:45:00|97600.4|97550.4|97552.9|97502.9|97612.4|97562.4|97538.9|97488.9|1146
1652759400000|2022-05-17 03:50:00|97553.2|97503.2|97583.3|97533.3|97601|97551|97535.3|97485.3|1190
1652759700000|2022-05-17 03:55:00|97583.2|97533.2|97563.8|97513.8|97587.2|97537.2|97535.2|97485.2|836
1652760000000|2022-05-17 04:00:00|97562.4|97512.4|97581.5|97531.5|97589.9|97539.9|97559.2|97509.2|897
1652760300000|2022-05-17 04:05:00|97581.2|97531.2|97602.5|97552.5|97614.3|97564.3|97573.3|97523.3|919
1652760600000|2022-05-17 04:10:00|97602.7|97552.7|97595.8|97545.8|97613.2|97563.2|97580.2|97530.2|647
1652760900000|2022-05-17 04:15:00|97594|97544|97537|97487|97606.8|97556.8|97534.8|97484.8|984
1652761200000|2022-05-17 04:20:00|97537.3|97487.3|97539.5|97489.5|97542.1|97492.1|97519.5|97469.5|812
1652761500000|2022-05-17 04:25:00|97539.3|97489.3|97568.3|97518.3|97571.2|97521.2|97533|97483|910
1652761800000|2022-05-17 04:30:00|97568.7|97518.7|97549.1|97499.1|97577.9|97527.9|97539.1|97489.1|913
1652762100000|2022-05-17 04:35:00|97548.7|97498.7|97530.2|97480.2|97550|97500|97510.1|97460.1|596
1652762400000|2022-05-17 04:40:00|97530.4|97480.4|97572.3|97522.3|97573.2|97523.2|97529.6|97479.6|603
1652762700000|2022-05-17 04:45:00|97572.2|97522.2|97570.9|97520.9|97576.6|97526.6|97562.4|97512.4|587
1652763000000|2022-05-17 04:50:00|97570.6|97520.6|97455|97405|97571.1|97521.1|97445.8|97395.8|925
1652763300000|2022-05-17 04:55:00|97455.2|97405.2|97404.1|97354.1|97460.3|97410.3|97369.2|97319.2|1225
1652763600000|2022-05-17 05:00:00|97403.4|97353.4|97389|97339|97406.5|97356.5|97350|97300|1428
1652763900000|2022-05-17 05:05:00|97389.5|97339.5|97385.7|97335.7|97485.5|97435.5|97339.2|97289.2|1245
1652764200000|2022-05-17 05:10:00|97386.2|97336.2|97388.8|97338.8|97396.4|97346.4|97373.9|97323.9|854
1652764500000|2022-05-17 05:15:00|97388.4|97338.4|97340.5|97290.5|97389.6|97339.6|97335|97285|1052
1652764800000|2022-05-17 05:20:00|97340.7|97290.7|97393.4|97343.4|97394.9|97344.9|97340.7|97290.7|1548
1652765100000|2022-05-17 05:25:00|97393.3|97343.3|97403.6|97353.6|97410.4|97360.4|97383.9|97333.9|1315
1652765400000|2022-05-17 05:30:00|97403.3|97353.3|97425.9|97375.9|97426.4|97376.4|97375|97325|1442
1652765700000|2022-05-17 05:35:00|97427.6|97377.6|97452.9|97402.9|97465.6|97415.6|97381|97331|1535
1652766000000|2022-05-17 05:40:00|97454.2|97404.2|97516.1|97466.1|97516.5|97466.5|97454.2|97404.2|1714
1652766300000|2022-05-17 05:45:00|97514.8|97464.8|97376.7|97326.7|97515.4|97465.4|97360|97310|1887
1652766600000|2022-05-17 05:50:00|97376|97326|97361.6|97311.6|97429.8|97379.8|97357.6|97307.6|1365
1652766900000|2022-05-17 05:55:00|97361.9|97311.9|97407.7|97357.7|97411.5|97361.5|97341.3|97291.3|1351
1652767200000|2022-05-17 06:00:00|97406.1|97356.1|97196.3|97146.3|97465.3|97419.3|97173.6|97123.6|1548
1652767500000|2022-05-17 06:05:00|97201.4|97151.4|97169.5|97119.5|97258.5|97208.5|97094.1|97044.1|1624
1652767800000|2022-05-17 06:10:00|97169.7|97119.7|97149.7|97099.7|97227.2|97177.2|97148|97098.5|1394
1652768100000|2022-05-17 06:15:00|97149.9|97099.9|97287|97237|97293.9|97243.9|97141.8|97099.7|1287
1652768400000|2022-05-17 06:20:00|97287.3|97237.3|97185.3|97135.3|97287.4|97237.4|97160.1|97119.7|1198
1652768700000|2022-05-17 06:25:00|97185.2|97135.2|97192.2|97142.2|97202.2|97163.5|97162.8|97117.6|1020
1652769000000|2022-05-17 06:30:00|97193|97143|97184.4|97134.4|97257.2|97218.9|97169.6|97130.4|1125
1652769300000|2022-05-17 06:35:00|97185.3|97135.3|97032.5|97007.5|97187.9|97151.3|97025.3|96985|1505
1652769600000|2022-05-17 06:40:00|97033.6|97008.6|96962.8|96912.8|97044.3|97010.4|96935|96885|1360
1652769900000|2022-05-17 06:45:00|96962.4|96912.4|96902.5|96877.5|96980.4|96930.4|96900.8|96861.5|1266
1652770200000|2022-05-17 06:50:00|96902.4|96877.4|96955.2|96905.2|97013.1|96967.9|96871.3|96832.7|1424
1652770500000|2022-05-17 06:55:00|96952.6|96902.6|96842.3|96792.3|96954.2|96904.2|96817.9|96767.9|1591
1652770800000|2022-05-17 07:00:00|96842.1|96792.1|96812.6|96762.6|96926|96876|96803.9|96753.9|1740
1652771100000|2022-05-17 07:05:00|96813.6|96763.6|96770.1|96720.1|96843.2|96794.4|96754.1|96704.1|1662
1652771400000|2022-05-17 07:10:00|96769|96719|96770.7|96720.7|96783.6|96733.6|96685.7|96645.2|1760
1652771700000|2022-05-17 07:15:00|96771.7|96721.7|96830.5|96780.5|96857.1|96807.1|96768.5|96718.5|1529
1652772000000|2022-05-17 07:20:00|96829.8|96779.8|96852.9|96827.9|96968.2|96918.2|96811.8|96761.8|1607
1652772300000|2022-05-17 07:25:00|96851.5|96826.5|96871.4|96821.4|96903|96853|96832.1|96782.1|1372
1652772600000|2022-05-17 07:30:00|96871.2|96821.2|96933|96883|96944.3|96894.3|96800|96750|1576
1652772900000|2022-05-17 07:35:00|96935.6|96885.6|96897.6|96847.6|96977.6|96927.6|96875.7|96825.7|1358
1652773200000|2022-05-17 07:40:00|96898.3|96848.3|96915.7|96865.7|96942.9|96892.9|96871.4|96821.4|1535
1652773500000|2022-05-17 07:45:00|96915.3|96865.3|96897.3|96847.3|96924.9|96874.9|96854.2|96804.2|1330
1652773800000|2022-05-17 07:50:00|96897.2|96847.2|96808.6|96758.6|96927.1|96884.2|96802.5|96758.5|1417
1652774100000|2022-05-17 07:55:00|96808.7|96758.7|96850.4|96800.4|96871.3|96821.3|96767.6|96717.6|1491
1652774400000|2022-05-17 08:00:00|96851.1|96801.1|96803.4|96753.4|96913.4|96863.4|96794.9|96744.9|1483
1652774700000|2022-05-17 08:05:00|96802.1|96752.1|96790.3|96740.3|96832.4|96795.1|96741.7|96648.4|1537
1652775000000|2022-05-17 08:10:00|96789|96739|96514.7|96464.7|96823.4|96773.4|96512.8|96462.8|1649
1652775300000|2022-05-17 08:15:00|96516.2|96466.2|96586.4|96536.4|96685.4|96637.8|96515.7|96465.7|1571
1652775600000|2022-05-17 08:20:00|96585.7|96535.7|96729.5|96679.5|96741.9|96691.9|96566.2|96516.2|1695
1652775900000|2022-05-17 08:25:00|96727.5|96677.5|96699.5|96649.5|96734.9|96684.9|96582.7|96532.7|1664
1652776200000|2022-05-17 08:30:00|96702.9|96652.9|96788.3|96738.3|96814.6|96769.5|96647.5|96597.5|1704
1652776500000|2022-05-17 08:35:00|96786.4|96736.4|96686.6|96636.6|96794.3|96744.3|96675.6|96634.4|1384
1652776800000|2022-05-17 08:40:00|96686.7|96636.7|96540.9|96490.9|96687.8|96637.8|96451.6|96401.6|1671
1652777100000|2022-05-17 08:45:00|96540.7|96490.7|96532.1|96482.1|96556|96506|96481.9|96441.2|1444
1652777400000|2022-05-17 08:50:00|96532.2|96482.2|96544.3|96494.3|96582.4|96532.4|96496.8|96446.8|1686
1652777700000|2022-05-17 08:55:00|96542.8|96492.8|96475.5|96425.5|96546.8|96507.2|96466.8|96416.8|1663
1652778000000|2022-05-17 09:00:00|96474|96424|96518.8|96468.8|96559.4|96519.7|96469.2|96419.2|1753
1652778300000|2022-05-17 09:05:00|96520.1|96470.1|96629|96579|96635|96585|96504.1|96454.1|1386
1652778600000|2022-05-17 09:10:00|96629.2|96579.2|96679|96629|96705.6|96668.2|96622.5|96572.5|1517
1652778900000|2022-05-17 09:15:00|96678.8|96628.8|96740.3|96690.3|96758.4|96715.6|96643.9|96609.1|1255
1652779200000|2022-05-17 09:20:00|96740.7|96690.7|96769.7|96719.7|96790.6|96754.1|96723.1|96683.6|1448
1652779500000|2022-05-17 09:25:00|96771.1|96721.1|96768.4|96718.4|96808.5|96772.7|96752.1|96716.3|1190
1652779800000|2022-05-17 09:30:00|96767.5|96717.5|96827.2|96777.2|96837.1|96800.5|96753.6|96714.9|1347
1652780100000|2022-05-17 09:35:00|96825.8|96775.8|96801.4|96751.4|96830.9|96793.7|96781.2|96741.4|1161
1652780400000|2022-05-17 09:40:00|96801.3|96751.3|96826.6|96801.6|96853|96815.3|96779.2|96742.2|1380
1652780700000|2022-05-17 09:45:00|96826.9|96801.9|96956.7|96931.7|96998.8|96961.6|96823.8|96781.8|1352
1652781000000|2022-05-17 09:50:00|96956.8|96931.8|96831.1|96806.1|96978.6|96933.7|96826.9|96787.1|1319
1652781300000|2022-05-17 09:55:00|96830.7|96805.7|96832.2|96782.2|96842.9|96808|96793.1|96757.7|1556
1652781600000|2022-05-17 10:00:00|96832.3|96782.3|96749|96724|96832.3|96794.6|96738.6|96703.4|1325
1652781900000|2022-05-17 10:05:00|96748.4|96723.4|96780.9|96730.9|96809.8|96771.1|96748.4|96710.3|1203
1652782200000|2022-05-17 10:10:00|96780.4|96730.4|96786.9|96761.9|96802.8|96767.6|96739.4|96705.2|1132
1652782500000|2022-05-17 10:15:00|96787.3|96762.3|96656.5|96606.5|96826|96788.3|96549.2|96506.3|1921
1652782800000|2022-05-17 10:20:00|96655.6|96605.6|96583.5|96533.5|96674.8|96636.1|96519.5|96481.2|1946
1652783100000|2022-05-17 10:25:00|96583.7|96533.7|96610.4|96560.4|96613.8|96579.4|96503.8|96453.8|2008
1652783400000|2022-05-17 10:30:00|96610.2|96560.2|96598.3|96548.3|96729.3|96679.3|96577.6|96527.6|1764
1652783700000|2022-05-17 10:35:00|96597.3|96547.3|96700.6|96650.6|96718|96685.2|96569.3|96531.2|1565
1652784000000|2022-05-17 10:40:00|96700.4|96650.4|96736.2|96686.2|96761.2|96723.1|96694.2|96650.2|1715
1652784300000|2022-05-17 10:45:00|96735|96685|96719.9|96669.9|96763.3|96729.3|96697.2|96655.8|1536
1652784600000|2022-05-17 10:50:00|96719.8|96669.8|96738.4|96688.4|96741.2|96702.8|96703.1|96660.5|1584
1652784900000|2022-05-17 10:55:00|96739|96689|96751.9|96701.9|96796.5|96748.3|96719.8|96669.8|1496
1652785200000|2022-05-17 11:00:00|96752.6|96702.6|96732.4|96682.4|96798.2|96748.2|96730.3|96680.3|1451
1652785500000|2022-05-17 11:05:00|96732.2|96682.2|96766|96716|96766.7|96724.6|96723.8|96679.9|1230
1652785800000|2022-05-17 11:10:00|96765.7|96715.7|96678.7|96628.7|96793.9|96747.5|96655.7|96613.4|1446
1652786100000|2022-05-17 11:15:00|96678.8|96628.8|96601.1|96551.1|96691.7|96641.7|96588|96545.6|1408
1652786400000|2022-05-17 11:20:00|96600.7|96550.7|96575.6|96550.6|96601.5|96559.7|96535.2|96497.9|1553
1652786700000|2022-05-17 11:25:00|96575.8|96550.8|96515.4|96465.4|96613.7|96566.9|96506|96459.2|1441
1652787000000|2022-05-17 11:30:00|96516.7|96466.7|96499.5|96449.5|96566.7|96516.7|96465.7|96427.6|1532
1652787300000|2022-05-17 11:35:00|96499.3|96449.3|96405.1|96355.1|96509.2|96459.2|96385.4|96341.3|1829
1652787600000|2022-05-17 11:40:00|96405.3|96355.3|96343.4|96293.4|96412.4|96369.6|96333.3|96293.4|1731
1652787900000|2022-05-17 11:45:00|96344.7|96294.7|96414.2|96364.2|96450.8|96408.3|96289.5|96254.6|1742
1652788200000|2022-05-17 11:50:00|96413|96363|96386.7|96361.7|96456.8|96416.8|96349.3|96312|1616
1652788500000|2022-05-17 11:55:00|96397.1|96347.1|96553.8|96528.8|96597.3|96557.8|96379.6|96334.5|1577
1652788800000|2022-05-17 12:00:00|96552.7|96527.7|96588.2|96538.2|96651.6|96614.1|96546.7|96509.5|1676
1652789100000|2022-05-17 12:05:00|96588|96538|96566|96541|96599.5|96560.7|96531.6|96492.9|1366
1652789400000|2022-05-17 12:10:00|96566.8|96541.8|96570.8|96545.8|96646|96604.2|96524|96479.4|1385
1652789700000|2022-05-17 12:15:00|96574.2|96549.2|96621.4|96571.4|96673|96634.4|96574.2|96534.6|1516
1652790000000|2022-05-17 12:20:00|96611.2|96586.2|96646.6|96621.6|96665.1|96630.6|96592.8|96555.4|1412
1652790300000|2022-05-17 12:25:00|96647.1|96622.1|96617.5|96567.5|96674.4|96636.1|96598.5|96554.7|1555
1652790600000|2022-05-17 12:30:00|96614.2|96564.2|96661.3|96611.3|96717.3|96667.3|96573.6|96523.6|2019
1652790900000|2022-05-17 12:35:00|96664|96614|96520.5|96495.5|96682.7|96641.5|96520.5|96482.6|1757
1652791200000|2022-05-17 12:40:00|96520.7|96495.7|96462.7|96437.7|96585.8|96541.5|96461|96428.6|1663
1652791500000|2022-05-17 12:45:00|96462.5|96437.5|96343.6|96318.6|96477.4|96441.7|96332.9|96289.9|1640
1652791800000|2022-05-17 12:50:00|96343.5|96318.5|96516.2|96466.2|96526.2|96476.2|96343.4|96315.1|1430
1652792100000|2022-05-17 12:55:00|96504.9|96479.9|96505.7|96455.7|96559.1|96524.4|96483.8|96436.5|1454
1652792400000|2022-05-17 13:00:00|96505.1|96455.1|96524.2|96499.2|96542.9|96504.3|96458.4|96421.9|1531
1652792700000|2022-05-17 13:05:00|96524.4|96499.4|96586|96536|96625.1|96579.7|96516.8|96476.2|1526
1652793000000|2022-05-17 13:10:00|96573.3|96548.3|96695|96645|96707|96665.8|96569.6|96530.5|1723
1652793300000|2022-05-17 13:15:00|96694.5|96644.5|96845.9|96795.9|96866.7|96829.3|96686.1|96636.1|1655
1652793600000|2022-05-17 13:20:00|96845.5|96795.5|96795.4|96770.4|96845.5|96802.9|96762|96723|1534
1652793900000|2022-05-17 13:25:00|96803.9|96753.9|96743.9|96718.9|96806.3|96766.9|96708|96658|1743
1652794200000|2022-05-17 13:30:00|96755.9|96705.9|96776.6|96751.6|96822.9|96784.8|96717.2|96678|1698
1652794500000|2022-05-17 13:35:00|96788.2|96738.2|96792.9|96767.9|96862|96825.9|96782.2|96738.2|1530
1652794800000|2022-05-17 13:40:00|96791.7|96766.7|96840.4|96790.4|96849.6|96810.9|96727.8|96683|1827
1652795100000|2022-05-17 13:45:00|96841.6|96791.6|97007.1|96957.1|97017.7|96979.5|96822.9|96781.6|1655
1652795400000|2022-05-17 13:50:00|97007.3|96957.3|96908.2|96858.2|97007.3|96971.3|96874.5|96836.9|1689
1652795700000|2022-05-17 13:55:00|96908.4|96858.4|96826.7|96776.7|96951.9|96905.7|96804.4|96754.4|1591
1652796000000|2022-05-17 14:00:00|96825.4|96775.4|96832.8|96782.8|96854.3|96815.6|96745.8|96695.8|1804
1652796300000|2022-05-17 14:05:00|96833.1|96783.1|96939|96914|96958|96920.6|96832.6|96782.6|1678
1652796600000|2022-05-17 14:10:00|96939.6|96914.6|96894.5|96869.5|97008.3|96973.4|96884.3|96847.4|1573
1652796900000|2022-05-17 14:15:00|96894.3|96869.3|96818.1|96768.1|96922.2|96884.2|96798.3|96760.7|1642
1652797200000|2022-05-17 14:20:00|96818.9|96768.9|96752|96727|96831.9|96794.5|96752|96720.2|1474
1652797500000|2022-05-17 14:25:00|96752.5|96727.5|96840|96790|96855.2|96819.2|96737.8|96699.6|1339
1652797800000|2022-05-17 14:30:00|96840.6|96790.6|96885.7|96860.7|96900.1|96864.5|96819.7|96782.5|1443
1652798100000|2022-05-17 14:35:00|96885.8|96860.8|96956.7|96906.7|96976.3|96941|96880|96845|1350
1652798400000|2022-05-17 14:40:00|96956.9|96906.9|97081.4|97031.4|97081.4|97031.4|96953.2|96906.3|1651
1652798700000|2022-05-17 14:45:00|97085.8|97035.8|97084.3|97059.3|97130.3|97099|97043.9|96993.9|1678
1652799000000|2022-05-17 14:50:00|97084.7|97059.7|97050.7|97025.7|97141.3|97103.3|97047.2|97010.1|1824
1652799300000|2022-05-17 14:55:00|97051.9|97026.9|96971.7|96946.7|97072.8|97034|96952|96914.5|1703
1652799600000|2022-05-17 15:00:00|96971.1|96946.1|96914.2|96864.2|97022.9|96986.5|96900.4|96861.4|1606
1652799900000|2022-05-17 15:05:00|96914.9|96864.9|96892.2|96842.2|96916.7|96874.3|96873.8|96823.8|1221
1652800200000|2022-05-17 15:10:00|96892.6|96842.6|96857.2|96807.2|96905.6|96865.7|96830.9|96794.4|1294
1652800500000|2022-05-17 15:15:00|96858.4|96808.4|96859.6|96809.6|96877.8|96827.8|96807.7|96764.7|1419
1652800800000|2022-05-17 15:20:00|96858.9|96808.9|96834.8|96784.8|96896.2|96851.7|96799|96760.6|1628
1652801100000|2022-05-17 15:25:00|96835.2|96785.2|96767.3|96717.3|96838.4|96796.9|96753.7|96713.2|1387
1652801400000|2022-05-17 15:30:00|96767.1|96717.1|96740.1|96690.1|96769.7|96734.9|96723.9|96684.6|1182
1652801700000|2022-05-17 15:35:00|96740|96690|96710.8|96660.8|96741.8|96701.9|96644.4|96605.5|1333
1652802000000|2022-05-17 15:40:00|96710.6|96660.6|96746.1|96696.1|96823.7|96773.7|96683.4|96634.6|1434
1652802300000|2022-05-17 15:45:00|96745.5|96695.5|96779.9|96729.9|96843.4|96793.4|96724.7|96674.7|1415
1652802600000|2022-05-17 15:50:00|96780.2|96730.2|96722.7|96697.7|96794.4|96751|96689.2|96662.3|1291
1652802900000|2022-05-17 15:55:00|96723.4|96698.4|96755.7|96730.7|96772.5|96738|96711.1|96673.7|1269
1652803200000|2022-05-17 16:00:00|96757.5|96732.5|96722.7|96672.7|96779.7|96740.5|96712.2|96662.2|1649
1652803500000|2022-05-17 16:05:00|96722.9|96672.9|96757.3|96707.3|96832.9|96782.9|96717.5|96667.5|1576
1652803800000|2022-05-17 16:10:00|96757.6|96707.6|96758.2|96708.2|96810.8|96760.8|96739.6|96689.6|1344
1652804100000|2022-05-17 16:15:00|96758.6|96708.6|96693.6|96643.6|96761.2|96711.2|96689|96639|1235
1652804400000|2022-05-17 16:20:00|96693.8|96643.8|96638.1|96588.1|96696.4|96646.4|96628.1|96578.1|1111
1652804700000|2022-05-17 16:25:00|96637.6|96587.6|96662.8|96612.8|96665.4|96615.4|96616.2|96566.2|1154
1652805000000|2022-05-17 16:30:00|96662.9|96612.9|96664.4|96614.4|96684.7|96634.7|96656.7|96606.7|1059
1652805300000|2022-05-17 16:35:00|96662|96612|96729.9|96679.9|96744.5|96700.1|96662|96612|1025
1652805600000|2022-05-17 16:40:00|96729.8|96679.8|96724.3|96674.3|96760.3|96710.3|96715.7|96665.7|1392
1652805900000|2022-05-17 16:45:00|96724.4|96674.4|96720.4|96670.4|96756.3|96706.3|96714.4|96664.4|1036
1652806200000|2022-05-17 16:50:00|96723.1|96673.1|96733.8|96683.8|96740.3|96690.3|96715.2|96665.2|1340
1652806500000|2022-05-17 16:55:00|96734|96684|96746.6|96696.6|96746.6|96704.7|96704.8|96654.8|1238
1652806800000|2022-05-17 17:00:00|96745.7|96695.7|96742.9|96692.9|96758.7|96708.7|96724.2|96674.2|1109
1652807100000|2022-05-17 17:05:00|96743.6|96693.6|96761.3|96711.3|96774.4|96724.4|96733.2|96683.2|1115
1652807400000|2022-05-17 17:10:00|96761.1|96711.1|96696.9|96646.9|96773.7|96723.7|96664.4|96614.4|1531
1652807700000|2022-05-17 17:15:00|96696.7|96646.7|96696.2|96646.2|96708.5|96658.5|96663.9|96613.9|1252
1652808000000|2022-05-17 17:20:00|96697.2|96647.2|96713|96663|96717.6|96677.2|96695.5|96645.5|977
1652808300000|2022-05-17 17:25:00|96713.5|96663.5|96725.2|96675.2|96726.9|96676.9|96682.7|96632.7|1231
1652808600000|2022-05-17 17:30:00|96727|96677|96656.7|96606.7|96738.5|96688.5|96650.9|96600.9|1538
1652808900000|2022-05-17 17:35:00|96656.4|96606.4|96647.9|96597.9|96662.3|96612.3|96612.5|96562.5|1045
1652809200000|2022-05-17 17:40:00|96647.5|96597.5|96668.8|96618.8|96674.3|96624.3|96639.9|96593.7|1013
1652809500000|2022-05-17 17:45:00|96668.9|96618.9|96670.2|96620.2|96702.3|96652.3|96668.9|96618.9|1216
1652809800000|2022-05-17 17:50:00|96670.3|96620.3|96668.1|96618.1|96674.9|96624.9|96642.6|96602.5|968
1652810100000|2022-05-17 17:55:00|96668.2|96618.2|96744.4|96694.4|96745.1|96695.1|96624.2|96574.2|1413
1652810400000|2022-05-17 18:00:00|96742.7|96692.7|96795.2|96745.2|96850.4|96800.4|96742.1|96692.1|1769
1652810700000|2022-05-17 18:05:00|96793.7|96743.7|96671.9|96621.9|96809.7|96755|96595.2|96500.8|1942
1652811000000|2022-05-17 18:10:00|96671.5|96621.5|96955.1|96803.3|96993.2|96883.2|96669|96585.1|2329
1652811300000|2022-05-17 18:15:00|96948.3|96811.5|96867.6|96716.1|97001|96892.5|96830.4|96693.9|2300
1652811600000|2022-05-17 18:20:00|96864.9|96722.4|96995.8|96945.8|97132.3|97028.3|96846.7|96694.6|2275
1652811900000|2022-05-17 18:25:00|96996.6|96946.6|97018.9|96889.7|97032.3|96982.3|96866.3|96789.3|2193
1652812200000|2022-05-17 18:30:00|97019|96928.9|97056.2|97006.2|97070.4|97020.4|96940.8|96839.1|2186
1652812500000|2022-05-17 18:35:00|97057.4|97007.4|97037.1|96987.1|97085.2|97035.2|97023.6|96973.6|2019
1652812800000|2022-05-17 18:40:00|97034.8|96984.8|96953.7|96903.7|97036.9|96986.9|96952.3|96876.2|1878
1652813100000|2022-05-17 18:45:00|96952.8|96902.8|96798.4|96748.4|96963.8|96913.8|96794.2|96744.2|1748
1652813400000|2022-05-17 18:50:00|96798.7|96748.7|96814.2|96764.2|96839.5|96789.5|96785.6|96735.6|1716
1652813700000|2022-05-17 18:55:00|96813.4|96763.4|96805.5|96755.5|96860.8|96810.8|96758|96708|1841
1652814000000|2022-05-17 19:00:00|96805.3|96755.3|96907.2|96857.2|96930|96880|96799.3|96749.3|1811
1652814300000|2022-05-17 19:05:00|96909.8|96859.8|96888.7|96838.7|96927.1|96877.1|96860|96810|1753
1652814600000|2022-05-17 19:10:00|96889|96839|96905.1|96855.1|96910.8|96860.8|96860.5|96810.5|1587
1652814900000|2022-05-17 19:15:00|96905.9|96855.9|96903.2|96853.2|96910|96860|96886.3|96836.3|1385
1652815200000|2022-05-17 19:20:00|96901.6|96851.6|96869.7|96819.7|96907.4|96857.4|96858.3|96808.3|1262
1652815500000|2022-05-17 19:25:00|96869.6|96819.6|96900.9|96850.9|96906.8|96856.8|96865.4|96815.4|1071
1652815800000|2022-05-17 19:30:00|96900.3|96850.3|96882.7|96832.7|96960.6|96862.4|96875.6|96788.2|1211
1652816100000|2022-05-17 19:35:00|96882.6|96832.6|96869.4|96819.4|96920.2|96840.3|96855.6|96775.1|1034
1652816400000|2022-05-17 19:40:00|96869.5|96819.5|96822.6|96772.6|96911|96819.5|96820.4|96731.6|1459
1652816700000|2022-05-17 19:45:00|96822.9|96772.9|96827|96777|96902.1|96821.2|96811.2|96728|1399
1652817000000|2022-05-17 19:50:00|96832.9|96782.9|96865.4|96815.4|96904|96822.1|96821|96762.6|1433
1652817300000|2022-05-17 19:55:00|96859.3|96809.3|96869|96819|96890.9|96840.9|96858.9|96808.9|1531
1652817600000|2022-05-17 20:00:00|96869.1|96819.1|96875.5|96825.5|96889.6|96839.6|96865.5|96815.5|1245
1652817900000|2022-05-17 20:05:00|96876.1|96826.1|96841.6|96791.6|96876.1|96826.1|96831.8|96781.8|823
1652818200000|2022-05-17 20:10:00|96841.5|96791.5|96873.1|96823.1|96879|96840.7|96840.5|96790.5|868
1652818500000|2022-05-17 20:15:00|96872.8|96822.8|96882.7|96832.7|96883.8|96833.8|96861.1|96811.1|749
1652818800000|2022-05-17 20:20:00|96882.4|96832.4|96877.4|96827.4|96892.2|96842.2|96876.4|96826.4|705
1652819100000|2022-05-17 20:25:00|96877.1|96827.1|96873.3|96823.3|96887.2|96837.2|96859.8|96809.8|981
1652819400000|2022-05-17 20:30:00|96871.2|96821.2|96865.1|96815.1|96939.3|96827|96852.1|96739.3|1156
1652819700000|2022-05-17 20:35:00|96866.1|96816.1|96782.9|96732.9|96879.2|96817.8|96777.4|96704.4|1035
1652820000000|2022-05-17 20:40:00|96783|96733|96772.6|96722.6|96821.9|96737.9|96756.5|96690.8|655
1652820300000|2022-05-17 20:45:00|96771.2|96721.2|96749.3|96699.3|96823.7|96724.2|96733.6|96643|659
1652820600000|2022-05-17 20:50:00|96749.1|96699.1|96748.9|96698.9|96824.1|96703.7|96736.4|96639.7|121
1652820900000|2022-05-17 20:55:00|96739.1|96689.1|96827.4|96647.7|96863.5|96704.8|96703.9|96577.7|1030
1652821200000|2022-05-17 21:00:00|96823.5|96623.5|96777.5|96577.5|96853.8|96653.8|96767.8|96567.8|48
1652821500000|2022-05-17 21:05:00|96773|96573|96789.7|96589.7|96807.7|96607.7|96770.2|96570.2|78
1652821800000|2022-05-17 21:10:00|96790.3|96590.3|96783.8|96583.8|96846.4|96646.4|96767.7|96567.7|437
1652822100000|2022-05-17 21:15:00|96796.1|96596.1|96775.1|96575.1|96803.8|96603.8|96716.8|96516.8|210
1652822400000|2022-05-17 21:20:00|96791.9|96591.9|96788|96588|96798.3|96598.3|96756.7|96556.7|137
1652822700000|2022-05-17 21:25:00|96796.4|96596.4|96802.8|96602.8|96815|96615|96746.3|96546.3|167
1652823000000|2022-05-17 21:30:00|96802.6|96602.6|96778.9|96578.9|96832.4|96632.4|96744.7|96544.7|291
1652823300000|2022-05-17 21:35:00|96770.6|96570.6|96787.6|96587.6|96805.7|96605.7|96758.3|96558.3|159
1652823600000|2022-05-17 21:40:00|96781.2|96581.2|96771.4|96571.4|96797.8|96597.8|96752.3|96552.3|116
1652823900000|2022-05-17 21:45:00|96777.7|96577.7|96778.9|96578.9|96799.1|96599.1|96758.8|96558.8|108
1652824200000|2022-05-17 21:50:00|96765.6|96565.6|96772.9|96572.9|96793.6|96593.6|96757.6|96557.6|90
1652824500000|2022-05-17 21:55:00|96774.8|96574.8|96809.1|96609.1|96811.6|96611.6|96756.6|96556.6|750
1652824800000|2022-05-17 22:00:00|96808|96608|96760|96592.1|96813.9|96613.9|96746.3|96546.3|751
1652825100000|2022-05-17 22:05:00|96767.9|96584.6|96808.4|96609.7|96821|96630.3|96762.8|96581.3|565
1652825400000|2022-05-17 22:10:00|96809.6|96609.6|96808.8|96608.8|96816.7|96632.5|96777.9|96599.6|427
1652825700000|2022-05-17 22:15:00|96809|96609|96789.9|96608.6|96809.5|96626|96772.2|96592.6|700
1652826000000|2022-05-17 22:20:00|96790.3|96607.5|96801.1|96615|96817.1|96638|96778.1|96601.8|1066
1652826300000|2022-05-17 22:25:00|96807|96613|96796.7|96629.5|96823.6|96638.7|96786|96609.2|1430
1652826600000|2022-05-17 22:30:00|96803.5|96625.6|96782.2|96620.3|96818.1|96639.3|96771.9|96602.1|844
1652826900000|2022-05-17 22:35:00|96785.3|96618.6|96787.8|96614|96805.4|96634.3|96771.3|96598.2|804
1652827200000|2022-05-17 22:40:00|96790|96618.1|96770.3|96603.7|96805.3|96621|96755.1|96579.5|805
1652827500000|2022-05-17 22:45:00|96768.5|96601.5|96803.6|96624.1|96812.1|96630.7|96761.4|96582|724
1652827800000|2022-05-17 22:50:00|96803.7|96624.7|96775.4|96616.3|96830.5|96647.4|96767.4|96600|882
1652828100000|2022-05-17 22:55:00|96776.5|96616.5|96809.5|96633|96823.9|96637.7|96749.7|96594.5|731
1652828400000|2022-05-17 23:00:00|96809|96632.7|96798.3|96648.8|96829.6|96655.8|96776.6|96622.8|774
1652828700000|2022-05-17 23:05:00|96797.5|96649.6|96822.3|96667.8|96836.7|96700.6|96750.6|96631.8|1094
1652829000000|2022-05-17 23:10:00|96822.2|96667.5|96824|96677.2|96838.4|96720|96766|96651.5|1046
1652829300000|2022-05-17 23:15:00|96832.4|96667.4|96780.3|96730.3|96839.1|96737.3|96773|96667.4|800
1652829600000|2022-05-17 23:20:00|96780.5|96730.5|96827.7|96690.4|96832.3|96733.9|96772.1|96684.2|637
1652829900000|2022-05-17 23:25:00|96829.1|96691.5|96836.7|96703.8|96883.1|96745.7|96771.5|96680.1|881
1652830200000|2022-05-17 23:30:00|96836.5|96699.9|96820.3|96686|96844|96737.3|96774.8|96682|848
1652830500000|2022-05-17 23:35:00|96821.2|96686.4|96856.7|96725.2|96898.2|96770|96783.8|96686.4|1098
1652830800000|2022-05-17 23:40:00|96857.1|96725|96855.1|96728.1|96870.9|96770.2|96805.9|96715.4|1061
1652831100000|2022-05-17 23:45:00|96855.3|96728.2|96853.3|96723.3|96861.7|96771.7|96806.4|96716.7|949
1652831400000|2022-05-17 23:50:00|96853.4|96723.4|96842.1|96688.7|96859.1|96760.5|96776.4|96678.7|1032
1652831700000|2022-05-17 23:55:00|96842|96688|96838.3|96676.9|96848.6|96745.2|96778.6|96675.8|867
1652832000000|2022-05-18 00:00:00|96835|96652.7|96713.9|96586.4|96861.9|96697.9|96663.1|96540.9|1975
1652832300000|2022-05-18 00:05:00|96713.5|96585.8|96577.2|96430.9|96725.8|96600.5|96492.9|96393.5|1793
1652832600000|2022-05-18 00:10:00|96576.8|96435.3|96630.8|96458|96657.7|96505.3|96529.5|96428.4|1531
1652832900000|2022-05-18 00:15:00|96630.9|96458.2|96674.5|96537|96722.1|96545.6|96514.8|96415.5|1515
1652833200000|2022-05-18 00:20:00|96676.3|96538.7|96625.5|96575.5|96748.3|96601.5|96624.4|96524|1624
1652833500000|2022-05-18 00:25:00|96672.9|96543.5|96653|96520.9|96696.7|96588.7|96600.1|96497.7|1496
1652833800000|2022-05-18 00:30:00|96652.9|96520.8|96641.4|96509|96674.6|96562.7|96587.2|96488.8|1553
1652834100000|2022-05-18 00:35:00|96644.1|96507.6|96650.9|96516.7|96670.6|96563.3|96587.6|96491.7|1529
1652834400000|2022-05-18 00:40:00|96657.3|96517.7|96643.3|96510.4|96682.6|96561.6|96594.5|96498.5|1392
1652834700000|2022-05-18 00:45:00|96643.2|96510.1|96657.2|96531.4|96684.1|96577.4|96572.9|96477.8|1299
1652835000000|2022-05-18 00:50:00|96657.4|96531.6|96561.4|96511.4|96688.9|96569.4|96545.7|96455.2|1509
1652835300000|2022-05-18 00:55:00|96562.2|96512.2|96631.4|96581.4|96686.7|96596.2|96562.2|96506.5|1257
1652835600000|2022-05-18 01:00:00|96631.7|96581.7|96661.5|96611.5|96692.4|96632.6|96628.7|96564.8|1210
1652835900000|2022-05-18 01:05:00|96661.8|96611.8|96628.2|96578.2|96717.5|96622.4|96620.3|96549.9|1073
1652836200000|2022-05-18 01:10:00|96628|96578|96654.3|96604.3|96696.6|96609|96626.3|96546.3|848
1652836500000|2022-05-18 01:15:00|96654|96604|96672.9|96622.9|96713.3|96631.4|96648.6|96572.5|946
1652836800000|2022-05-18 01:20:00|96674.5|96624.5|96699.6|96649.6|96743.8|96652.6|96659.3|96576.4|962
1652837100000|2022-05-18 01:25:00|96700|96650|96740.3|96612.9|96766|96674.3|96690.7|96601.3|965
1652837400000|2022-05-18 01:30:00|96740.4|96613|96874.1|96747.1|96903|96791.3|96703.4|96606.6|1665
1652837700000|2022-05-18 01:35:00|96873.9|96747.2|96768.3|96718.3|96877.6|96783.9|96768.3|96689.7|1201
1652838000000|2022-05-18 01:40:00|96768.7|96718.7|96855.5|96805.5|96895.6|96818.4|96765.9|96683.3|1273
1652838300000|2022-05-18 01:45:00|96904.4|96755.4|96865.9|96815.9|96936.6|96845.7|96845|96752.9|1265
1652838600000|2022-05-18 01:50:00|96865.8|96815.8|96886.8|96836.8|96908.7|96841.9|96841.1|96753.4|1102
1652838900000|2022-05-18 01:55:00|96886.4|96836.4|96837.4|96787.4|96927.5|96838|96829.2|96746.6|1089
1652839200000|2022-05-18 02:00:00|96837.5|96787.5|96857.4|96807.4|96904.6|96816.7|96831.7|96748.9|1067
1652839500000|2022-05-18 02:05:00|96857.3|96807.3|96927.1|96801.9|96960.8|96869.6|96852.7|96766.3|1159
1652839800000|2022-05-18 02:10:00|96927.5|96802.3|96907.1|96857.1|96948.7|96862.7|96887.1|96801.3|907
1652840100000|2022-05-18 02:15:00|96907|96857|96874.5|96824.5|96966.7|96881|96869.7|96784.1|1015
1652840400000|2022-05-18 02:20:00|96873.6|96823.6|96874.9|96824.9|96934|96844.1|96861|96779.1|981
1652840700000|2022-05-18 02:25:00|96874.4|96824.4|96846.6|96796.6|96904.7|96837.1|96837.1|96775.8|855
1652841000000|2022-05-18 02:30:00|96846.4|96796.4|96854.3|96804.3|96902|96812.1|96828.6|96758.4|985
1652841300000|2022-05-18 02:35:00|96854.2|96804.2|96884.5|96834.5|96911.9|96844.1|96848.4|96779.6|885
1652841600000|2022-05-18 02:40:00|96884.4|96834.4|96844.8|96794.8|96914.7|96839|96837.3|96767.2|1145
1652841900000|2022-05-18 02:45:00|96843.9|96793.9|96872.2|96822.2|96901.9|96838.6|96837.2|96776.4|858
1652842200000|2022-05-18 02:50:00|96872.5|96822.5|96900.6|96850.6|96909.6|96855.6|96868.2|96780.5|927
1652842500000|2022-05-18 02:55:00|96901|96851|96893.3|96843.3|96932.3|96882.3|96881|96831|1049
1652842800000|2022-05-18 03:00:00|96890.2|96840.2|96887.7|96837.7|96930.1|96852.4|96867.6|96802|1106
1652843100000|2022-05-18 03:05:00|96887.8|96837.8|96923.3|96873.3|96931.6|96881.6|96872|96822|828
1652843400000|2022-05-18 03:10:00|96923.2|96873.2|96942.5|96892.5|96974.9|96894.8|96919.5|96848.9|512
1652843700000|2022-05-18 03:15:00|96942.8|96892.8|96975.8|96925.8|97019.5|96936.8|96933.3|96866.9|860
1652844000000|2022-05-18 03:20:00|97012.8|96886.2|97017.1|96967.1|97059.1|96971|96973|96885.9|1270
1652844300000|2022-05-18 03:25:00|97017.4|96967.4|97002.8|96952.8|97063.6|96979.6|96999.1|96912.1|1055
1652844600000|2022-05-18 03:30:00|97003.2|96953.2|96979|96929|97045.3|96962.2|96960.9|96872|1268
1652844900000|2022-05-18 03:35:00|96979.3|96929.3|97027.5|96901.6|97072|96995.2|96967|96879.1|1333
1652845200000|2022-05-18 03:40:00|97028.2|96899.8|96995.5|96945.5|97066.5|96972.5|96982.9|96884.8|1158
1652845500000|2022-05-18 03:45:00|96995.6|96945.6|97017.9|96887.5|97052.8|96961.2|96976.9|96883.8|1204
1652845800000|2022-05-18 03:50:00|97022.2|96885.3|96965.9|96915.9|97040.5|96943.2|96960.3|96865|1211
1652846100000|2022-05-18 03:55:00|96964.6|96914.6|96946.2|96896.2|97033.4|96933.3|96942.7|96846.3|1408
1652846400000|2022-05-18 04:00:00|96946.3|96896.3|96921.5|96871.5|96992.2|96901.4|96912.3|96824.3|1580
1652846700000|2022-05-18 04:05:00|96921.3|96871.3|96913.2|96863.2|96961.8|96876.5|96908.9|96819.3|1290
1652847000000|2022-05-18 04:10:00|96912.3|96862.3|96930.8|96880.8|96999|96920.1|96912.3|96846.4|1374
1652847300000|2022-05-18 04:15:00|96930.9|96880.9|96956.4|96906.4|96988.1|96908.1|96919.1|96850.1|1174
1652847600000|2022-05-18 04:20:00|96956.1|96906.1|96945|96895|96977.5|96906.8|96911.6|96836.1|1430
1652847900000|2022-05-18 04:25:00|96944.9|96894.9|96944.1|96894.1|96950.6|96900.6|96923.6|96873.6|1476
1652848200000|2022-05-18 04:30:00|96943.8|96893.8|97009.6|96959.6|97073.7|97000.3|96933.3|96883.3|1154
1652848500000|2022-05-18 04:35:00|97009.1|96959.1|97016.1|96966.1|97041.7|96991.7|97001.1|96951.1|1030
1652848800000|2022-05-18 04:40:00|97016|96966|96960.5|96910.5|97021.2|96971.2|96955.8|96877.6|1283
1652849100000|2022-05-18 04:45:00|96960.7|96910.7|96959.6|96909.6|97006.6|96938.8|96956.1|96877.4|1135
1652849400000|2022-05-18 04:50:00|96959.8|96909.8|96943.8|96893.8|96963.6|96913.6|96933.5|96883.5|917
1652849700000|2022-05-18 04:55:00|96943.9|96893.9|96972.3|96922.3|96988.4|96938.4|96943.5|96893.5|1199
1652850000000|2022-05-18 05:00:00|96972.5|96922.5|96917.8|96867.8|96977.4|96927.4|96916.9|96866.9|836
1652850300000|2022-05-18 05:05:00|96921.2|96871.2|96888.2|96838.2|96930.2|96880.2|96878.6|96828.6|891
1652850600000|2022-05-18 05:10:00|96887.9|96837.9|96878.4|96828.4|96903.5|96853.5|96868.3|96818.3|961
1652850900000|2022-05-18 05:15:00|96878.2|96828.2|96865.1|96815.1|96884.7|96834.7|96851.1|96801.1|865
1652851200000|2022-05-18 05:20:00|96865.6|96815.6|96890.7|96840.7|96897.7|96847.7|96862.8|96812.8|962
1652851500000|2022-05-18 05:25:00|96890.9|96840.9|96903.4|96853.4|96911.5|96861.5|96880.3|96830.3|776
1652851800000|2022-05-18 05:30:00|96902.9|96852.9|96909.1|96859.1|96913.1|96863.1|96892.1|96842.1|854
1652852100000|2022-05-18 05:35:00|96909|96859|96924.1|96874.1|96924.6|96874.6|96895.7|96845.7|973
1652852400000|2022-05-18 05:40:00|96924.7|96874.7|96884.9|96834.9|96941.9|96891.9|96874.9|96824.9|982
1652852700000|2022-05-18 05:45:00|96885.1|96835.1|96897|96847|96933.8|96883.8|96862.1|96812.1|1413
1652853000000|2022-05-18 05:50:00|96897.1|96847.1|96872|96822|96943.4|96893.4|96849.2|96799.2|1551
1652853300000|2022-05-18 05:55:00|96871.5|96821.5|96864.4|96814.4|96936.7|96886.7|96814.5|96764.5|1312
1652853600000|2022-05-18 06:00:00|96866.7|96816.7|96867.6|96817.6|96915.9|96865.9|96812|96756.7|1628
1652853900000|2022-05-18 06:05:00|96867.4|96817.4|96935.7|96885.7|96982.9|96932.9|96825|96775|1459
1652854200000|2022-05-18 06:10:00|96936.9|96886.9|97015.8|96965.8|97051.2|97001.2|96935.7|96885.7|1451
1652854500000|2022-05-18 06:15:00|97013|96963|97082.6|97032.6|97086|97036|97001|96914.7|1248
1652854800000|2022-05-18 06:20:00|97082.3|97032.3|97136.3|97086.3|97141|97091|97040|96990|1590
1652855100000|2022-05-18 06:25:00|97137.9|97087.9|97249.2|97199.2|97262|97212|97115.9|97065.9|1534
1652855400000|2022-05-18 06:30:00|97249|97199|97293.3|97243.3|97322.5|97272.5|97220|97170|1505
1652855700000|2022-05-18 06:35:00|97293|97243|97382.4|97332.4|97398.3|97348.3|97254.3|97204.3|1401
1652856000000|2022-05-18 06:40:00|97380.3|97330.3|97347.7|97297.7|97406|97356|97333.7|97283.7|1361
1652856300000|2022-05-18 06:45:00|97347.4|97297.4|97399.7|97349.7|97414.8|97370|97335.6|97285.6|1252
1652856600000|2022-05-18 06:50:00|97398.8|97348.8|97361.5|97311.5|97404.4|97354.4|97335.9|97285.9|1344
1652856900000|2022-05-18 06:55:00|97359.6|97309.6|97376.8|97326.8|97377.3|97327.3|97293.5|97243.5|1418
1652857200000|2022-05-18 07:00:00|97375.8|97325.8|97387.1|97337.1|97417.1|97367.1|97304.8|97254.8|1763
1652857500000|2022-05-18 07:05:00|97381.5|97331.5|97356.7|97306.7|97403.1|97353.1|97321.2|97271.2|1500
1652857800000|2022-05-18 07:10:00|97356.8|97306.8|97408|97358|97443|97393|97345.8|97295.8|1478
1652858100000|2022-05-18 07:15:00|97407.9|97357.9|97300.7|97250.7|97475.3|97425.3|97298.8|97248.8|1484
1652858400000|2022-05-18 07:20:00|97300.6|97250.6|97279.2|97229.2|97324.8|97274.8|97203.3|97153.3|1406
1652858700000|2022-05-18 07:25:00|97280.7|97230.7|97261.8|97211.8|97286.3|97236.3|97209.2|97159.2|1123
1652859000000|2022-05-18 07:30:00|97262.5|97212.5|97188.6|97138.6|97318.3|97268.3|97184.8|97134.8|1425
1652859300000|2022-05-18 07:35:00|97189.2|97139.2|97112|97087|97199.2|97149.2|97092.3|97057.4|1362
1652859600000|2022-05-18 07:40:00|97112.2|97087.2|97157.3|97132.3|97239.6|97198.7|97059.2|97027.5|1808
1652859900000|2022-05-18 07:45:00|97153.6|97128.6|97132.4|97107.4|97206.9|97170|97124|97088.5|1476
1652860200000|2022-05-18 07:50:00|97132.7|97107.7|97079.2|97054.2|97135.2|97110.2|97076.2|97037.5|1397
1652860500000|2022-05-18 07:55:00|97079.3|97054.3|97146|97121|97158.2|97124.2|97069.3|97035.4|1324
1652860800000|2022-05-18 08:00:00|97147.7|97122.7|97255.7|97230.7|97290.7|97255.4|97127.7|97092.3|1690
1652861100000|2022-05-18 08:05:00|97256.5|97231.5|97253.1|97228.1|97303.1|97265|97243.1|97214.8|1557
1652861400000|2022-05-18 08:10:00|97251.9|97226.9|97237|97212|97273.3|97239.6|97199.1|97166|1453
1652861700000|2022-05-18 08:15:00|97236.6|97211.6|97327.1|97302.1|97351.2|97314.9|97218.2|97184.6|1367
1652862000000|2022-05-18 08:20:00|97327.2|97302.2|97428.9|97378.9|97501.1|97465.9|97289.3|97254.9|1611
1652862300000|2022-05-18 08:25:00|97428.7|97378.7|97393.5|97368.5|97464.8|97425.7|97381.5|97348.4|1380
1652862600000|2022-05-18 08:30:00|97403|97353|97452|97427|97487.4|97455|97339.8|97302.1|1400
1652862900000|2022-05-18 08:35:00|97452.3|97427.3|97572.4|97547.4|97614.8|97575.8|97452.3|97427.3|1627
1652863200000|2022-05-18 08:40:00|97572.6|97547.6|97447.9|97422.9|97575|97547.9|97442.6|97408.2|1556
1652863500000|2022-05-18 08:45:00|97448.4|97423.4|97358.3|97333.3|97463|97427.2|97346.1|97316.6|1394
1652863800000|2022-05-18 08:50:00|97357.9|97332.9|97440.2|97415.2|97459.6|97421.1|97301.4|97269.2|1463
1652864100000|2022-05-18 08:55:00|97455.3|97405.3|97342.6|97292.6|97455.3|97416.4|97341.1|97291.1|1292
1652864400000|2022-05-18 09:00:00|97344.2|97294.2|97384.2|97359.2|97391.5|97359.2|97279.5|97247.4|1443
1652864700000|2022-05-18 09:05:00|97383.3|97358.3|97334.4|97309.4|97453.2|97412.5|97330.2|97296.3|1317
1652865000000|2022-05-18 09:10:00|97334.6|97309.6|97248.7|97223.7|97339.6|97312.8|97242.2|97204|1328
1652865300000|2022-05-18 09:15:00|97248.9|97223.9|97313.5|97263.5|97330.9|97290.9|97245.5|97210.2|1344
1652865600000|2022-05-18 09:20:00|97313.6|97263.6|97213.6|97188.6|97314.2|97276.5|97183.4|97146.6|1156
1652865900000|2022-05-18 09:25:00|97214.1|97189.1|97221.5|97171.5|97261.3|97221.5|97174|97140.1|1416
1652866200000|2022-05-18 09:30:00|97212.7|97187.7|97170|97145|97237.6|97200.6|97162.9|97131.8|1176
1652866500000|2022-05-18 09:35:00|97170.4|97145.4|97107.7|97082.7|97184.5|97146.2|97064.8|97031.3|1343
1652866800000|2022-05-18 09:40:00|97108.1|97083.1|97097.4|97072.4|97117.1|97086.2|97075.9|97040.2|1139
1652867100000|2022-05-18 09:45:00|97095.8|97070.8|97111.3|97086.3|97162.2|97122.2|97095.3|97070.3|1158
1652867400000|2022-05-18 09:50:00|97111.6|97086.6|97183.5|97158.5|97226.4|97176.4|97110.8|97085.8|1141
1652867700000|2022-05-18 09:55:00|97183.2|97158.2|97051.1|97001.1|97226.2|97186.3|97036.4|96986.4|1306
1652868000000|2022-05-18 10:00:00|97048.5|96998.5|97077.3|97027.3|97111.9|97061.9|97010.5|96968.7|1343
1652868300000|2022-05-18 10:05:00|97077.9|97027.9|97020.7|96970.7|97099.9|97074.9|97012.3|96970.7|1222
1652868600000|2022-05-18 10:10:00|97020.4|96970.4|97075.2|97050.2|97093|97059.8|96989.4|96952|1287
1652868900000|2022-05-18 10:15:00|97074.5|97049.5|97035.1|96985.1|97101.8|97068.3|97023.6|96985.1|1170
1652869200000|2022-05-18 10:20:00|97036.7|96986.7|97018.5|96993.5|97060.6|97024.8|97008.1|96969.5|1360
1652869500000|2022-05-18 10:25:00|97019.1|96994.1|97015.4|96990.4|97030.7|96994.2|96983|96944.1|1317
1652869800000|2022-05-18 10:30:00|97015.5|96990.5|97021|96971|97036.1|96994.7|96987.6|96949.4|1356
1652870100000|2022-05-18 10:35:00|97020.2|96970.2|97078|97053|97097.1|97060.2|96995.9|96956.1|1201
1652870400000|2022-05-18 10:40:00|97078.4|97053.4|97044|97019|97101.7|97062.6|97030.1|97000.2|1272
1652870700000|2022-05-18 10:45:00|97044.7|97019.7|97061.8|97036.8|97091.2|97053.7|97035.9|97004|1126
1652871000000|2022-05-18 10:50:00|97060.4|97035.4|97110.1|97085.1|97151|97112.6|97056.9|97030.4|1313
1652871300000|2022-05-18 10:55:00|97107.2|97082.2|97154.9|97104.9|97197|97160.1|97093.2|97056.2|1593
1652871600000|2022-05-18 11:00:00|97154.8|97104.8|97165.4|97140.4|97187.1|97152.7|97125.3|97087.3|1485
1652871900000|2022-05-18 11:05:00|97165.5|97140.5|97205.3|97180.3|97220.9|97183.6|97164.7|97128.1|1525
1652872200000|2022-05-18 11:10:00|97204.5|97179.5|97284.9|97259.9|97302.9|97265.9|97192.5|97167.5|1695
1652872500000|2022-05-18 11:15:00|97286.7|97261.7|97215.9|97165.9|97297.4|97263.4|97205.4|97159.7|1474
1652872800000|2022-05-18 11:20:00|97215.2|97165.2|97210.4|97185.4|97229.2|97190.2|97167.4|97128.1|1394
1652873100000|2022-05-18 11:25:00|97210.7|97185.7|97260|97210|97260.8|97223.8|97198.9|97162.7|1408
1652873400000|2022-05-18 11:30:00|97246.2|97221.2|97283.9|97258.9|97307.3|97270.7|97228.8|97195.9|1412
1652873700000|2022-05-18 11:35:00|97283.3|97258.3|97307.5|97257.5|97378.7|97342.2|97274.7|97240.1|1416
1652874000000|2022-05-18 11:40:00|97307.8|97257.8|97242.8|97192.8|97314.2|97271.7|97208.4|97167.6|1508
1652874300000|2022-05-18 11:45:00|97243|97193|97177.8|97152.8|97243|97202.2|97144|97110.8|1254
1652874600000|2022-05-18 11:50:00|97177.6|97152.6|97202.7|97177.7|97241.2|97206.3|97163.9|97138.9|1406
1652874900000|2022-05-18 11:55:00|97203.8|97178.8|97116.7|97091.7|97208.6|97183.6|97098.9|97066.8|1614
1652875200000|2022-05-18 12:00:00|97115.4|97090.4|97050.1|97000.1|97162.1|97123.3|97021.1|96971.1|1702
1652875500000|2022-05-18 12:05:00|97050.3|97000.3|97076.8|97051.8|97114.5|97081.5|97007.3|96966.6|1599
1652875800000|2022-05-18 12:10:00|97074|97049|97076.4|97026.4|97102.9|97064.2|96947|96908.4|1603
1652876100000|2022-05-18 12:15:00|97077.5|97027.5|97032.2|97007.2|97100.2|97068.7|97000.2|96950.2|1373
1652876400000|2022-05-18 12:20:00|97032.3|97007.3|97122.3|97097.3|97158.1|97117.8|97029.7|96999.3|1414
1652876700000|2022-05-18 12:25:00|97122.2|97097.2|97158|97108|97167.2|97132.5|97117.4|97080.6|1356
1652877000000|2022-05-18 12:30:00|97158.6|97108.6|97122.1|97072.1|97171.5|97139.6|97059.9|97019.8|1806
1652877300000|2022-05-18 12:35:00|97122.7|97072.7|97148.7|97123.7|97166|97133.3|97078|97052.9|1429
1652877600000|2022-05-18 12:40:00|97148.5|97123.5|97305.8|97280.8|97310.8|97285.8|97145|97108|1673
1652877900000|2022-05-18 12:45:00|97305.7|97280.7|97270.2|97245.2|97307.9|97282.9|97226.1|97177.9|1443
1652878200000|2022-05-18 12:50:00|97270.1|97245.1|97251|97226|97363.3|97325.6|97206.8|97170.3|1620
1652878500000|2022-05-18 12:55:00|97252.7|97227.7|97344.5|97319.5|97361.6|97327.6|97229.5|97189.4|1339
1652878800000|2022-05-18 13:00:00|97344.9|97319.9|97368.5|97343.5|97388.9|97358.8|97282.1|97251|1527
1652879100000|2022-05-18 13:05:00|97368.1|97343.1|97383.4|97333.4|97436.3|97399.5|97280.3|97244.4|1457
1652879400000|2022-05-18 13:10:00|97382.3|97332.3|97353.5|97328.5|97382.3|97341.5|97289.7|97245.4|1352
1652879700000|2022-05-18 13:15:00|97355.6|97330.6|97599.6|97549.6|97608.2|97571.5|97355.6|97319.4|1665
1652880000000|2022-05-18 13:20:00|97599.9|97549.9|97533.2|97483.2|97613.9|97579.1|97510.7|97471|1600
1652880300000|2022-05-18 13:25:00|97532.8|97482.8|97688.4|97638.4|97709.1|97670.5|97514.2|97475.8|1700
1652880600000|2022-05-18 13:30:00|97687.2|97637.2|97641.5|97616.5|97689.4|97658.2|97611.3|97576.7|1956
1652880900000|2022-05-18 13:35:00|97642.4|97617.4|97637.8|97587.8|97662.1|97622.3|97527.3|97482.9|1838
1652881200000|2022-05-18 13:40:00|97638|97588|97669.8|97619.8|97786.7|97736.7|97629.8|97579.8|1783
1652881500000|2022-05-18 13:45:00|97669.7|97619.7|97558.1|97508.1|97678.5|97642.5|97504.6|97459.2|1809
1652881800000|2022-05-18 13:50:00|97540.4|97515.4|97615.6|97590.6|97629|97595.1|97498.6|97463.6|1898
1652882100000|2022-05-18 13:55:00|97615.1|97590.1|97768.6|97743.6|97775.5|97744.2|97607.5|97568.8|1973
1652882400000|2022-05-18 14:00:00|97766.6|97741.6|97668.1|97643.1|97789.7|97750.2|97632.9|97597.3|1961
1652882700000|2022-05-18 14:05:00|97667.8|97642.8|97768.7|97718.7|97768.7|97727.7|97611.6|97569.8|1934
1652883000000|2022-05-18 14:10:00|97768.1|97718.1|97780.3|97730.3|97870.5|97834.3|97711|97672.1|1902
1652883300000|2022-05-18 14:15:00|97780.5|97730.5|97839.2|97789.2|97847.5|97809.7|97716.7|97679.4|1821
1652883600000|2022-05-18 14:20:00|97839|97789|97755.3|97705.3|97846.9|97811.3|97722.6|97685.5|1777
1652883900000|2022-05-18 14:25:00|97755.9|97705.9|97800.2|97750.2|97832.2|97795.6|97747|97700.6|1673
1652884200000|2022-05-18 14:30:00|97800.1|97750.1|97810.3|97785.3|97826.7|97788.9|97706.7|97665|1766
1652884500000|2022-05-18 14:35:00|97810.8|97785.8|97825.3|97775.3|97873.3|97830.2|97753.3|97712.8|1689
1652884800000|2022-05-18 14:40:00|97825|97775|97771.6|97721.6|97846.9|97807|97754.1|97713.3|1703
1652885100000|2022-05-18 14:45:00|97771.5|97721.5|97763.2|97713.2|97814.6|97775.7|97711.7|97673.9|1681
1652885400000|2022-05-18 14:50:00|97759.5|97709.5|97668.5|97618.5|97824.3|97781|97660.4|97617|1724
1652885700000|2022-05-18 14:55:00|97668.3|97618.3|97593.3|97568.3|97704.8|97665.3|97553.6|97515.7|2064
1652886000000|2022-05-18 15:00:00|97591.9|97566.9|97783.4|97733.4|97788.9|97752.8|97572.3|97539.9|1880
1652886300000|2022-05-18 15:05:00|97783.8|97733.8|97844.6|97819.6|97852.5|97820.6|97763.4|97726.5|1637
1652886600000|2022-05-18 15:10:00|97844.3|97819.3|97877.9|97852.9|97889.9|97854.4|97833|97788.2|1591
1652886900000|2022-05-18 15:15:00|97878.3|97853.3|98027.8|97977.8|98031.7|97995.4|97873.2|97844.7|1452
1652887200000|2022-05-18 15:20:00|98027.9|97977.9|98078.8|98028.8|98104|98066.6|98010.3|97961.1|1527
1652887500000|2022-05-18 15:25:00|98079.3|98029.3|98040.3|98015.3|98161.3|98123.8|98035.7|98001.2|1440
1652887800000|2022-05-18 15:30:00|98040|98015|97987.5|97937.5|98058.9|98020.6|97970.5|97920.5|1703
1652888100000|2022-05-18 15:35:00|97987.9|97937.9|97936.9|97886.9|98014|97964|97893.7|97858.2|1826
1652888400000|2022-05-18 15:40:00|97935.1|97885.1|97853.3|97803.3|97994.5|97944.5|97784.2|97734.2|1811
1652888700000|2022-05-18 15:45:00|97854|97804|97952|97902|98003.9|97953.9|97844.4|97794.4|1684
1652889000000|2022-05-18 15:50:00|97952.1|97902.1|97947.8|97897.8|97958.2|97914.9|97854.2|97829.2|1636
1652889300000|2022-05-18 15:55:00|97946.8|97896.8|98063.8|98013.8|98073.8|98023.8|97927.8|97884.7|1613
1652889600000|2022-05-18 16:00:00|98065|98015|98095.3|98045.3|98172.1|98122.1|98046.9|98003.2|2025
1652889900000|2022-05-18 16:05:00|98094.6|98044.6|98127.5|98077.5|98150.5|98100.5|98088.1|98038.1|1581
1652890200000|2022-05-18 16:10:00|98127.9|98077.9|98119.3|98069.3|98172.4|98122.4|98113.7|98063.7|1731
1652890500000|2022-05-18 16:15:00|98119.2|98069.2|98025.9|97975.9|98123.7|98073.7|97946.9|97879.9|1494
1652890800000|2022-05-18 16:20:00|98025.8|97975.8|98132.5|98082.5|98132.5|98082.5|98016.8|97966.8|1419
1652891100000|2022-05-18 16:25:00|98130.8|98080.8|98006|97956|98134.6|98084.6|97985.9|97935.9|1469
1652891400000|2022-05-18 16:30:00|98005.7|97955.7|97939.6|97889.6|98024.9|97985.8|97929|97879|1319
1652891700000|2022-05-18 16:35:00|97940.3|97890.3|97901.8|97851.8|97943.1|97898.8|97893.5|97843.5|1537
1652892000000|2022-05-18 16:40:00|97901.7|97851.7|97897.1|97847.1|97910.8|97874.8|97812.7|97762.7|1486
1652892300000|2022-05-18 16:45:00|97897.6|97847.6|97883.3|97833.3|97934.9|97890.3|97848.7|97798.7|2034
1652892600000|2022-05-18 16:50:00|97883.7|97833.7|97890.3|97840.3|97902.4|97852.4|97848.5|97798.5|1870
1652892900000|2022-05-18 16:55:00|97890.6|97840.6|97980.2|97930.2|97983|97933|97889.1|97839.1|1604
1652893200000|2022-05-18 17:00:00|97979.8|97929.8|98095.4|98045.4|98123.3|98073.3|97959.4|97909.4|1710
1652893500000|2022-05-18 17:05:00|98095.3|98045.3|98154|98104|98162.3|98112.3|98090.1|98040.1|1256
1652893800000|2022-05-18 17:10:00|98154.6|98104.6|98212.3|98162.3|98215.6|98165.6|98151.9|98101.9|1441
1652894100000|2022-05-18 17:15:00|98211.8|98161.8|98285.4|98235.4|98288.4|98238.4|98203.2|98153.2|1435
1652894400000|2022-05-18 17:20:00|98285.6|98235.6|98233.3|98183.3|98288|98248.1|98212.8|98162.8|1589
1652894700000|2022-05-18 17:25:00|98230.5|98180.5|98134.7|98084.7|98233.4|98183.4|98125.5|98075.5|1375
1652895000000|2022-05-18 17:30:00|98133.9|98083.9|98159.1|98109.1|98188.1|98138.1|98113.9|98063.9|1518
1652895300000|2022-05-18 17:35:00|98159.5|98109.5|98235.5|98185.5|98245.2|98195.2|98147.2|98097.2|1303
1652895600000|2022-05-18 17:40:00|98232.2|98182.2|98231.3|98181.3|98246.5|98196.5|98188.7|98138.7|1256
1652895900000|2022-05-18 17:45:00|98236|98186|98264.5|98214.5|98289|98239|98230|98180|1235
1652896200000|2022-05-18 17:50:00|98262.9|98212.9|98374.1|98324.1|98390.3|98340.3|98261.6|98211.6|1523
1652896500000|2022-05-18 17:55:00|98375.1|98325.1|98309.3|98259.3|98404.2|98354.2|98304.2|98254.2|1331
1652896800000|2022-05-18 18:00:00|98307.8|98257.8|98394.8|98344.8|98408.3|98358.3|98301.5|98251.5|1614
1652897100000|2022-05-18 18:05:00|98394.5|98344.5|98384.3|98334.3|98414.1|98372.5|98375.5|98325.5|1211
1652897400000|2022-05-18 18:10:00|98385.4|98335.4|98401|98351|98404.7|98354.7|98370.6|98320.6|1054
1652897700000|2022-05-18 18:15:00|98400.8|98350.8|98223.2|98173.2|98427.7|98377.7|98210.5|98160.5|1596
1652898000000|2022-05-18 18:20:00|98224.9|98174.9|98324.6|98274.6|98326.7|98276.7|98224.9|98174.9|1301
1652898300000|2022-05-18 18:25:00|98325.1|98275.1|98319.2|98269.2|98344.6|98294.6|98318.3|98268.3|1062
1652898600000|2022-05-18 18:30:00|98320.2|98270.2|98357.5|98307.5|98357.6|98307.6|98221|98183.2|1599
1652898900000|2022-05-18 18:35:00|98357.8|98307.8|98445.7|98395.7|98487.7|98437.7|98340.7|98298.3|1477
1652899200000|2022-05-18 18:40:00|98445.8|98395.8|98475|98425|98482.3|98432.3|98396.3|98346.3|1548
1652899500000|2022-05-18 18:45:00|98474.3|98424.3|98550.5|98500.5|98564.6|98514.6|98456.3|98418.1|1747
1652899800000|2022-05-18 18:50:00|98550.4|98500.4|98529.1|98479.1|98557|98507|98516.2|98473.3|1127
1652900100000|2022-05-18 18:55:00|98528.7|98478.7|98546.5|98496.5|98560.6|98510.6|98507.1|98457.1|1102
1652900400000|2022-05-18 19:00:00|98546.1|98496.1|98558.8|98508.8|98565.2|98517.4|98525.7|98482|1339
1652900700000|2022-05-18 19:05:00|98558.7|98508.7|98509|98459|98562.6|98518|98463.8|98413.8|1276
1652901000000|2022-05-18 19:10:00|98508.9|98458.9|98561|98511|98565.9|98526.8|98465.5|98415.5|1415
1652901300000|2022-05-18 19:15:00|98560|98510|98554.8|98504.8|98562.7|98512.7|98523.1|98473.1|1193
1652901600000|2022-05-18 19:20:00|98555.1|98505.1|98598.6|98548.6|98611.8|98561.8|98506.9|98456.9|1268
1652901900000|2022-05-18 19:25:00|98598.5|98548.5|98654.6|98604.6|98655.5|98605.5|98592.2|98542.2|1310
1652902200000|2022-05-18 19:30:00|98652.1|98602.1|98629.9|98579.9|98667.5|98617.5|98621.2|98571.2|1566
1652902500000|2022-05-18 19:35:00|98629.8|98579.8|98561.7|98511.7|98642.5|98592.5|98520.2|98470.2|1633
1652902800000|2022-05-18 19:40:00|98561.9|98511.9|98646.2|98596.2|98707.3|98657.3|98538.8|98488.8|1864
1652903100000|2022-05-18 19:45:00|98646|98596|98677.4|98627.4|98681.3|98631.3|98540.3|98490.3|1732
1652903400000|2022-05-18 19:50:00|98676.4|98626.4|98598.1|98548.1|98693.9|98629.4|98589.5|98539.5|1891
1652903700000|2022-05-18 19:55:00|98595.1|98545.1|98597.9|98547.9|98614.3|98564.3|98548.2|98498.2|1749
1652904000000|2022-05-18 20:00:00|98598.7|98548.7|98710|98660|98720.9|98670.9|98588.2|98538.2|1532
1652904300000|2022-05-18 20:05:00|98709.9|98659.9|98736|98686|98818.8|98768.8|98698.2|98648.2|1376
1652904600000|2022-05-18 20:10:00|98735.8|98685.8|98922.6|98872.6|99406.1|99206.1|98734.7|98684.7|1275
1652904900000|2022-05-18 20:15:00|98975|98823.2|99119|99069|99173.8|99094.7|98914.6|98823.2|1551
1652905200000|2022-05-18 20:20:00|99118|99068|99042|98992|99124.9|99074.9|99008.3|98958.3|1250
1652905500000|2022-05-18 20:25:00|99040.8|98990.8|99029.4|98979.4|99101.6|99051.6|98977.5|98927.5|1505
1652905800000|2022-05-18 20:30:00|99027.4|98977.4|98977.4|98927.4|99069.7|98993.3|98952.4|98849.9|2071
1652906100000|2022-05-18 20:35:00|98972.4|98922.4|99008.8|98958.8|99101.6|98997.6|98951.1|98832.3|1288
1652906400000|2022-05-18 20:40:00|99008.6|98958.6|99005.6|98955.6|99058.1|98963.8|98976.6|98924.2|1313
1652906700000|2022-05-18 20:45:00|99001.2|98951.2|98998.7|98948.7|99012.1|98962.1|98982.5|98932.5|1282
1652907000000|2022-05-18 20:50:00|98998.4|98948.4|98966.9|98916.9|99014.8|98949|98964|98886.8|874
1652907300000|2022-05-18 20:55:00|98966.6|98916.6|99099.4|98899.4|99138.2|98951.8|98957.9|98834.8|900
1652907600000|2022-05-18 21:00:00|99087.4|98887.4|99018.6|98818.6|99133.4|98933.4|99016.9|98816.9|24
1652907900000|2022-05-18 21:05:00|99021.2|98821.2|99076.1|98876.1|99109.3|98909.3|99021.2|98821.2|55
1652908200000|2022-05-18 21:10:00|99091.4|98891.4|99122.1|98922.1|99164.5|98964.5|99066.1|98866.1|163
1652908500000|2022-05-18 21:15:00|99123.2|98923.2|99182.9|98982.9|99200.7|99000.7|99085.5|98885.5|157
1652908800000|2022-05-18 21:20:00|99183.2|98983.2|99225.5|99025.5|99228|99028|99166.6|98966.6|251
1652909100000|2022-05-18 21:25:00|99194.9|98994.9|99164|98964|99244.9|99044.9|99127.5|98927.5|8
1652909400000|2022-05-18 21:30:00|99193.1|98993.1|99193.4|98993.4|99236|99036|99174.5|98974.5|395
1652909700000|2022-05-18 21:35:00|99193.7|98993.7|99156.7|98956.7|99202.4|99002.4|99156.7|98956.7|480
1652910000000|2022-05-18 21:40:00|99194.9|98994.9|98969.1|98769.1|99306.3|99106.3|98927.8|98727.8|32
1652910300000|2022-05-18 21:45:00|99089.3|98889.3|99039.1|98839.1|99137.4|98937.4|99039.1|98839.1|7
1652910600000|2022-05-18 21:50:00|99005|98805|99130.1|98930.1|99207.9|99007.9|98881.6|98681.6|185
1652910900000|2022-05-18 21:55:00|99136.4|98936.4|99187|98987|99191|98991|99052.8|98852.8|173
1652911200000|2022-05-18 22:00:00|99184.6|98984.6|99143.2|98943.2|99193.1|98993.1|99097.8|98924.8|688
1652911500000|2022-05-18 22:05:00|99142.1|98942.1|99100.4|98934.3|99158.2|98961.2|99065.1|98865.1|579
1652911800000|2022-05-18 22:10:00|99100.6|98937.9|98986.6|98802.3|99114.4|98951|98934.4|98734.4|1212
1652912100000|2022-05-18 22:15:00|98991.5|98798|98977.1|98844.2|99002.5|98886.3|98924.7|98752.9|1314
1652912400000|2022-05-18 22:20:00|98978|98844.6|98927.4|98877.4|99003.1|98894.2|98918.6|98807.4|919
1652912700000|2022-05-18 22:25:00|98928|98878|98965.8|98915.8|99007.9|98918.7|98923|98811.8|763
1652913000000|2022-05-18 22:30:00|98964.2|98914.2|98953.2|98903.2|99017|98926.7|98946.4|98854.8|643
1652913300000|2022-05-18 22:35:00|98953.3|98903.3|98972.6|98922.6|99003.9|98925.9|98950.3|98849.4|739
1652913600000|2022-05-18 22:40:00|98972.9|98922.9|98958|98908|99033.8|98940.5|98948.2|98825.5|899
1652913900000|2022-05-18 22:45:00|98958.6|98908.6|98941.4|98891.4|98995|98911.9|98917.1|98832.1|1428
1652914200000|2022-05-18 22:50:00|98941.8|98891.8|98956.1|98906.1|99020.2|98925.1|98934|98821.2|1291
1652914500000|2022-05-18 22:55:00|98956.6|98906.6|98922.3|98872.3|99000.6|98918.8|98918.5|98828.5|1162
1652914800000|2022-05-18 23:00:00|98919.1|98869.1|98923.6|98873.6|98973.5|98881.4|98908.7|98815.7|1157
1652915100000|2022-05-18 23:05:00|98923.3|98873.3|98943.4|98893.4|98981|98898.7|98919.6|98832|1123
1652915400000|2022-05-18 23:10:00|98943.1|98893.1|98948.8|98898.8|98991.9|98904.4|98935.8|98842|1253
1652915700000|2022-05-18 23:15:00|98948.9|98898.9|98925|98875|98989.1|98901.1|98907.2|98819.5|1257
1652916000000|2022-05-18 23:20:00|98925.5|98875.5|98948.4|98898.4|98994.4|98900.3|98920.2|98834.4|943
1652916300000|2022-05-18 23:25:00|98949.3|98899.3|98939.6|98889.6|99006.4|98913.6|98931.2|98842.8|817
1652916600000|2022-05-18 23:30:00|98939.9|98889.9|98937.2|98887.2|98989.4|98895|98901.2|98818.5|1107
1652916900000|2022-05-18 23:35:00|98937|98887|98982.2|98932.2|99038.1|98949|98926.1|98833.4|1401
1652917200000|2022-05-18 23:40:00|98981.3|98931.3|98962.5|98912.5|99050.8|98948.7|98941.2|98848.5|1480
1652917500000|2022-05-18 23:45:00|98962|98912|99019.3|98887.4|99048.4|98946.5|98947.2|98849.5|1543
1652917800000|2022-05-18 23:50:00|99018.8|98887|99028.1|98885|99080.1|98971.6|98958.2|98862.9|1546
1652918100000|2022-05-18 23:55:00|99032.8|98890.2|99023.4|98879.2|99049|98934.8|98964.5|98854.6|1377
1652918400000|2022-05-19 00:00:00|99032.5|98878.7|99001.5|98874.4|99045.9|98920.2|98956.6|98835.4|1829
1652918700000|2022-05-19 00:05:00|99002.5|98874.9|98940.1|98890.1|99065.1|98973.5|98938.8|98850.8|1573
1652919000000|2022-05-19 00:10:00|98940.5|98890.5|99000.4|98869.2|99016.8|98925.9|98936.3|98851.9|1597
1652919300000|2022-05-19 00:15:00|99001.1|98870.6|98891|98841|99001.5|98910.9|98890.7|98811|1489
1652919600000|2022-05-19 00:20:00|98890.7|98840.7|98878.7|98828.7|98959.1|98868.3|98874.2|98790|1596
1652919900000|2022-05-19 00:25:00|98879|98829|98901.5|98851.5|98960.6|98893|98870.1|98820.1|1650
1652920200000|2022-05-19 00:30:00|98910.5|98860.5|98904.9|98854.9|98966.3|98890.7|98896.3|98839.8|1003
1652920500000|2022-05-19 00:35:00|98904.8|98854.8|98922.3|98872.3|98980|98930|98891.6|98841.6|1092
1652920800000|2022-05-19 00:40:00|98922.9|98872.9|98881.5|98831.5|98947.7|98897.7|98877|98827|1531
1652921100000|2022-05-19 00:45:00|98882.2|98832.2|98867.8|98817.8|98903|98853|98858.1|98808.1|1443
1652921400000|2022-05-19 00:50:00|98867.5|98817.5|98864.7|98814.7|98906.8|98856.8|98810.4|98760.4|1989
1652921700000|2022-05-19 00:55:00|98865.8|98815.8|98921.5|98871.5|99012|98962|98862.7|98812.7|1748
1652922000000|2022-05-19 01:00:00|98925.5|98875.5|98892.5|98842.5|98962.5|98912.5|98883.5|98833.5|1757
1652922300000|2022-05-19 01:05:00|98892.3|98842.3|98940.3|98890.3|98945.4|98895.4|98877.7|98827.7|1698
1652922600000|2022-05-19 01:10:00|98940.5|98890.5|98912.9|98862.9|98949.7|98899.7|98884.9|98834.9|1336
1652922900000|2022-05-19 01:15:00|98912.8|98862.8|98922.3|98872.3|98935.4|98885.4|98910.8|98860.8|1141
1652923200000|2022-05-19 01:20:00|98922.2|98872.2|98955.4|98905.4|98970.1|98920.1|98922.2|98872.2|1653
1652923500000|2022-05-19 01:25:00|98956.5|98906.5|98978.2|98928.2|98990.6|98940.6|98955.5|98905.5|1641
1652923800000|2022-05-19 01:30:00|98977.5|98927.5|98988.5|98938.5|99020.4|98970.4|98969|98901.3|1845
1652924100000|2022-05-19 01:35:00|98988.8|98938.8|99012.3|98962.3|99016.6|98966.6|98956.1|98906.1|1426
1652924400000|2022-05-19 01:40:00|99012.1|98962.1|99051.7|99001.7|99055.9|99005.9|99000.1|98950.1|1529
1652924700000|2022-05-19 01:45:00|99051.3|99001.3|98997.6|98947.6|99052.8|99002.8|98963.3|98913.3|1335
1652925000000|2022-05-19 01:50:00|98997.4|98947.4|98964|98914|99017|98967|98958.5|98908.5|1343
1652925300000|2022-05-19 01:55:00|98963.9|98913.9|98947.9|98897.9|98974.3|98924.3|98940.4|98890.4|1344
1652925600000|2022-05-19 02:00:00|98948.1|98898.1|98890.9|98840.9|98961.1|98911.1|98872.8|98822.8|1490
1652925900000|2022-05-19 02:05:00|98890.8|98840.8|98907.1|98857.1|98946|98896|98884|98834|1339
1652926200000|2022-05-19 02:10:00|98906.3|98856.3|98919.7|98869.7|98930.6|98880.6|98884.3|98834.3|1194
1652926500000|2022-05-19 02:15:00|98919.1|98869.1|98980.9|98930.9|99006.9|98956.9|98908.5|98858.5|1178
1652926800000|2022-05-19 02:20:00|98981.2|98931.2|98956|98906|98983|98933|98948.6|98898.6|1043
1652927100000|2022-05-19 02:25:00|98956.8|98906.8|98945.7|98895.7|98957.7|98907.7|98920.2|98870.2|994
1652927400000|2022-05-19 02:30:00|98948.8|98898.8|98931.8|98881.8|98954.4|98904.4|98924|98874|903
1652927700000|2022-05-19 02:35:00|98932.2|98882.2|98842.4|98792.4|98943.4|98893.4|98824.9|98774.9|1320
1652928000000|2022-05-19 02:40:00|98842.1|98792.1|98723.5|98673.5|98843.4|98793.4|98719.4|98669.4|1609
1652928300000|2022-05-19 02:45:00|98721.9|98671.9|98680.8|98630.8|98740.9|98690.9|98635.1|98559.9|1958
1652928600000|2022-05-19 02:50:00|98678.3|98628.3|98632.2|98582.2|98693.7|98643.7|98621.3|98571.3|1642
1652928900000|2022-05-19 02:55:00|98631.3|98581.3|98635.1|98585.1|98657|98607|98620.1|98570.1|1539
1652929200000|2022-05-19 03:00:00|98634.8|98584.8|98465.2|98415.2|98642.5|98592.5|98437.7|98387.7|1535
1652929500000|2022-05-19 03:05:00|98464.1|98414.1|98351.7|98301.7|98467.4|98417.4|98328.7|98206.8|1456
1652929800000|2022-05-19 03:10:00|98351.9|98301.9|98399.7|98349.7|98443.5|98355.3|98351|98279.1|1170
1652930100000|2022-05-19 03:15:00|98399.2|98349.2|98414.2|98364.2|98418.3|98368.3|98374.8|98324.8|988
1652930400000|2022-05-19 03:20:00|98414.3|98364.3|98379.8|98329.8|98441.3|98365.2|98374.1|98287.7|1187
1652930700000|2022-05-19 03:25:00|98380.6|98330.6|98317.5|98168.8|98409.1|98340.9|98257.7|98156.3|1462
1652931000000|2022-05-19 03:30:00|98311.5|98171.4|98320.3|98270.3|98362.5|98270.8|98250.4|98149.5|1305
1652931300000|2022-05-19 03:35:00|98320.1|98270.1|98335.8|98285.8|98398.7|98315.9|98308.8|98221.7|1178
1652931600000|2022-05-19 03:40:00|98336.2|98286.2|98326.2|98276.2|98395.5|98314.3|98319.7|98231.9|1225
1652931900000|2022-05-19 03:45:00|98326.7|98276.7|98314.3|98264.3|98339.7|98289.7|98312.5|98262.5|1001
1652932200000|2022-05-19 03:50:00|98314.9|98264.9|98327|98277|98335.5|98285.5|98299.6|98249.6|814
1652932500000|2022-05-19 03:55:00|98326.6|98276.6|98301.2|98251.2|98328.3|98278.3|98294|98244|747
1652932800000|2022-05-19 04:00:00|98301.4|98251.4|98287.3|98237.3|98323.4|98273.4|98286.1|98236.1|740
1652933100000|2022-05-19 04:05:00|98287.1|98237.1|98270.8|98220.8|98290.5|98240.5|98255.2|98205.2|931
1652933400000|2022-05-19 04:10:00|98271.2|98221.2|98259.9|98209.9|98273.4|98223.4|98238.2|98188.2|966
1652933700000|2022-05-19 04:15:00|98260.7|98210.7|98265.2|98215.2|98267.4|98217.4|98241.6|98191.6|898
1652934000000|2022-05-19 04:20:00|98265.6|98215.6|98260|98210|98277.9|98227.9|98257.8|98207.8|863
1652934300000|2022-05-19 04:25:00|98259.3|98209.3|98290.9|98240.9|98325|98275|98253.2|98203.2|1432
1652934600000|2022-05-19 04:30:00|98290.3|98240.3|98318.8|98268.8|98325.2|98275.2|98286.2|98236.2|1026
1652934900000|2022-05-19 04:35:00|98319.3|98269.3|98369.9|98319.9|98376.9|98326.9|98309.7|98259.7|844
1652935200000|2022-05-19 04:40:00|98370.3|98320.3|98378.5|98328.5|98389.4|98339.4|98364.3|98314.3|734
1652935500000|2022-05-19 04:45:00|98378.6|98328.6|98330.6|98280.6|98389.3|98339.3|98325.1|98275.1|1031
1652935800000|2022-05-19 04:50:00|98330.1|98280.1|98340.1|98290.1|98344.9|98294.9|98308.7|98258.7|849
1652936100000|2022-05-19 04:55:00|98340.6|98290.6|98478.8|98428.8|98502.7|98435.7|98337.2|98287.2|1319
1652936400000|2022-05-19 05:00:00|98478.9|98428.9|98405|98355|98480|98430|98400.6|98350.6|1209
1652936700000|2022-05-19 05:05:00|98405.1|98355.1|98376|98326|98406.2|98356.2|98356.7|98306.7|1029
1652937000000|2022-05-19 05:10:00|98374.8|98324.8|98387.9|98337.9|98440.5|98390.5|98364.2|98314.2|828
1652937300000|2022-05-19 05:15:00|98387.3|98337.3|98389.5|98339.5|98400.9|98350.9|98370.4|98320.4|1116
1652937600000|2022-05-19 05:20:00|98389.6|98339.6|98411.5|98361.5|98412.2|98362.2|98384.8|98334.8|821
1652937900000|2022-05-19 05:25:00|98411.3|98361.3|98433.1|98383.1|98437.3|98387.3|98402.8|98352.8|954
1652938200000|2022-05-19 05:30:00|98433.5|98383.5|98474.8|98424.8|98475.3|98425.3|98409|98359|1318
1652938500000|2022-05-19 05:35:00|98474.9|98424.9|98600.8|98550.8|98605.2|98555.2|98457.9|98407.9|1577
1652938800000|2022-05-19 05:40:00|98599.5|98549.5|98595.8|98545.8|98636|98586|98573.7|98523.7|1326
1652939100000|2022-05-19 05:45:00|98596.8|98546.8|98611|98561|98614.2|98564.2|98553.8|98503.8|1355
1652939400000|2022-05-19 05:50:00|98610.9|98560.9|98651.6|98601.6|98848.9|98752.4|98579.1|98469.5|1685
1652939700000|2022-05-19 05:55:00|98651.7|98601.7|98641.3|98591.3|98703.6|98653.6|98586.5|98536.5|1453
1652940000000|2022-05-19 06:00:00|98641.6|98591.6|98666.8|98616.8|98674.1|98624.1|98578.7|98528.7|1553
1652940300000|2022-05-19 06:05:00|98666.9|98616.9|98628.1|98578.1|98720.8|98670.8|98607.4|98557.4|1427
1652940600000|2022-05-19 06:10:00|98628.2|98578.2|98588|98538|98628.2|98584.1|98555.1|98514.1|1358
1652940900000|2022-05-19 06:15:00|98587.2|98537.2|98606.8|98556.8|98608.9|98572|98503|98462.3|1282
1652941200000|2022-05-19 06:20:00|98605.7|98555.7|98567.3|98542.3|98612.8|98574.6|98553.3|98515.6|1240
1652941500000|2022-05-19 06:25:00|98568.9|98543.9|98629.1|98604.1|98647.7|98613|98545.6|98509|1129
1652941800000|2022-05-19 06:30:00|98629.5|98604.5|98526|98501|98655.6|98618.5|98498.7|98448.7|1459
1652942100000|2022-05-19 06:35:00|98524.3|98499.3|98533.2|98483.2|98570.9|98533.7|98506.9|98469.2|1243
1652942400000|2022-05-19 06:40:00|98533.6|98483.6|98660.9|98635.9|98674.8|98636.5|98517.3|98476.2|1365
1652942700000|2022-05-19 06:45:00|98661.1|98636.1|98607.8|98557.8|98673.2|98640.2|98596.5|98556.8|1371
1652943000000|2022-05-19 06:50:00|98607.9|98557.9|98601|98576|98648.6|98618.8|98595.6|98554.5|1422
1652943300000|2022-05-19 06:55:00|98601.1|98576.1|98634.2|98584.2|98651|98614.2|98470.3|98428.5|1495
1652943600000|2022-05-19 07:00:00|98635.1|98585.1|98610.5|98560.5|98671.3|98639|98551.3|98513.4|1908
1652943900000|2022-05-19 07:05:00|98610.9|98560.9|98554.3|98504.3|98611.9|98572.3|98466.9|98416.9|1810
1652944200000|2022-05-19 07:10:00|98554.6|98504.6|98662.9|98612.9|98683.4|98644.1|98526.3|98490|1679
1652944500000|2022-05-19 07:15:00|98663.5|98613.5|98559.8|98534.8|98663.5|98623.1|98547.4|98511.3|1686
1652944800000|2022-05-19 07:20:00|98558.8|98533.8|98664.4|98639.4|98699|98660.8|98558.8|98532.3|1617
1652945100000|2022-05-19 07:25:00|98664.2|98639.2|98800.5|98750.5|98813|98774.6|98620.7|98584.9|1625
1652945400000|2022-05-19 07:30:00|98799.7|98749.7|98769|98719|98821|98783.5|98718.9|98676.7|1814
1652945700000|2022-05-19 07:35:00|98769.4|98719.4|98726.4|98701.4|98792.3|98753.5|98696.9|98651.4|1772
1652946000000|2022-05-19 07:40:00|98726|98701|98538.8|98513.8|98748|98714.6|98529.6|98492.5|1822
1652946300000|2022-05-19 07:45:00|98535.3|98510.3|98501.1|98451.1|98633.4|98592.7|98500.1|98450.1|1826
1652946600000|2022-05-19 07:50:00|98500.6|98450.6|98514.7|98464.7|98604.3|98563.4|98485.6|98435.6|1824
1652946900000|2022-05-19 07:55:00|98515.4|98465.4|98351|98301|98600.1|98562.2|98326.5|98276.5|1947
1652947200000|2022-05-19 08:00:00|98351.1|98301.1|98400.8|98375.8|98422.7|98379.8|98295.2|98253.8|1749
1652947500000|2022-05-19 08:05:00|98400.9|98375.9|98311|98286|98465.4|98423.9|98309.9|98283.9|1689
1652947800000|2022-05-19 08:10:00|98308.9|98283.9|98403|98353|98521.5|98471.5|98275.7|98236.2|1781
1652948100000|2022-05-19 08:15:00|98403.4|98353.4|98372.7|98322.7|98440.5|98396.5|98354.2|98308|1611
1652948400000|2022-05-19 08:20:00|98373.6|98323.6|98289.1|98239.1|98430.1|98385.6|98209|98178.4|1755
1652948700000|2022-05-19 08:25:00|98289.2|98239.2|98348.4|98323.4|98363.9|98326|98240.3|98201.5|1825
1652949000000|2022-05-19 08:30:00|98347.8|98322.8|98379.5|98354.5|98389.8|98354.5|98257.3|98218.4|1753
1652949300000|2022-05-19 08:35:00|98378.4|98353.4|98372.5|98322.5|98424.5|98384.9|98337.6|98304.9|1596
1652949600000|2022-05-19 08:40:00|98374.8|98324.8|98409.7|98384.7|98490|98453.1|98364.5|98324.8|1801
1652949900000|2022-05-19 08:45:00|98409.1|98384.1|98440.6|98390.6|98462|98422.7|98339.2|98299.6|1783
1652950200000|2022-05-19 08:50:00|98439.8|98389.8|98361.7|98311.7|98443|98397.4|98309.2|98261.6|1765
1652950500000|2022-05-19 08:55:00|98361.9|98311.9|98382.5|98357.5|98488|98446.4|98325.4|98293.2|1681
1652950800000|2022-05-19 09:00:00|98382.4|98357.4|98469.9|98419.9|98488.6|98452.7|98382.4|98357.4|1860
1652951100000|2022-05-19 09:05:00|98468.5|98418.5|98331.8|98306.8|98491.1|98446|98302.1|98261.1|1799
1652951400000|2022-05-19 09:10:00|98330.5|98305.5|98416.8|98366.8|98497.7|98457.1|98309|98271.7|1700
1652951700000|2022-05-19 09:15:00|98417.6|98367.6|98472.5|98447.5|98498.2|98456.7|98396.3|98367.3|1713
1652952000000|2022-05-19 09:20:00|98471.3|98446.3|98525.9|98475.9|98528.2|98478.2|98393.8|98356.3|1703
1652952300000|2022-05-19 09:25:00|98526|98476|98425.4|98400.4|98526.9|98490.3|98399.7|98351.8|1557
1652952600000|2022-05-19 09:30:00|98425.3|98400.3|98464|98439|98550.5|98500.5|98409.3|98369|1616
1652952900000|2022-05-19 09:35:00|98463.5|98438.5|98537.8|98487.8|98538.9|98488.9|98413|98374.5|1520
1652953200000|2022-05-19 09:40:00|98535.3|98485.3|98501.9|98476.9|98610.1|98572.1|98500.1|98475.1|1710
1652953500000|2022-05-19 09:45:00|98503.1|98478.1|98413.5|98388.5|98539.5|98514.5|98400.5|98373.2|1457
1652953800000|2022-05-19 09:50:00|98413.4|98388.4|98455.5|98405.5|98501.4|98476.4|98410.8|98379.6|1623
1652954100000|2022-05-19 09:55:00|98455.6|98405.6|98464.6|98439.6|98533.9|98503.9|98432.9|98405.6|1512
1652954400000|2022-05-19 10:00:00|98464.7|98439.7|98396.8|98346.8|98484.1|98459.1|98357.9|98321.3|1528
1652954700000|2022-05-19 10:05:00|98396.9|98346.9|98232.1|98182.1|98397.9|98359.3|98211|98175.8|1686
1652955000000|2022-05-19 10:10:00|98231.9|98181.9|98347.9|98297.9|98362.4|98326|98173.8|98136.9|1649
1652955300000|2022-05-19 10:15:00|98333.2|98308.2|98350.7|98325.7|98409.2|98372.2|98276.5|98239.1|1610
1652955600000|2022-05-19 10:20:00|98347.1|98322.1|98365.4|98340.4|98391.9|98356.5|98333.6|98297.3|1280
1652955900000|2022-05-19 10:25:00|98365.6|98340.6|98351|98326|98377.2|98348.7|98322|98283.4|1326
1652956200000|2022-05-19 10:30:00|98352|98327|98435.6|98410.6|98458.6|98425.2|98352|98324.7|1824
1652956500000|2022-05-19 10:35:00|98434.5|98409.5|98378.3|98328.3|98461.3|98411.3|98368.8|98325.1|1836
1652956800000|2022-05-19 10:40:00|98378.4|98328.4|98258.6|98233.6|98397.4|98363.7|98228.6|98194.4|1694
1652957100000|2022-05-19 10:45:00|98260.4|98235.4|98122|98097|98264.6|98235.4|98121|98084.5|1609
1652957400000|2022-05-19 10:50:00|98119.8|98094.8|98023.1|97998.1|98160.8|98125.6|98019.3|97994.3|1749
1652957700000|2022-05-19 10:55:00|98023.3|97998.3|97905.6|97880.6|98038.1|98013.1|97904.1|97866.8|1865
1652958000000|2022-05-19 11:00:00|97906.3|97881.3|97976.7|97926.7|97976.7|97937.4|97864.7|97822.5|1835
1652958300000|2022-05-19 11:05:00|97976.9|97926.9|98042.9|97992.9|98067.6|98028|97953|97916.6|1590
1652958600000|2022-05-19 11:10:00|98042.7|97992.7|98113.1|98088.1|98164.6|98127.2|98024.5|97987.6|1746
1652958900000|2022-05-19 11:15:00|98114.2|98089.2|98160.8|98110.8|98165.7|98135|98087.1|98050.3|1529
1652959200000|2022-05-19 11:20:00|98147.2|98122.2|98099|98074|98172.7|98132.6|98056.7|98006.7|1583
1652959500000|2022-05-19 11:25:00|98098.6|98073.6|97982.6|97932.6|98111.4|98073.6|97981|97931|1698
1652959800000|2022-05-19 11:30:00|97981.8|97931.8|97979.6|97929.6|98058.3|98021.5|97922.9|97879.9|1757
1652960100000|2022-05-19 11:35:00|97979.3|97929.3|98035.1|97985.1|98061.8|98011.8|97957.3|97913.5|1637
1652960400000|2022-05-19 11:40:00|98035.5|97985.5|97966.5|97916.5|98055|98019|97930.9|97887.9|1581
1652960700000|2022-05-19 11:45:00|97967.2|97917.2|98054.9|98004.9|98067.9|98029.7|97963.9|97917.2|1635
1652961000000|2022-05-19 11:50:00|98056.5|98006.5|98104.8|98054.8|98124.4|98074.4|98017.1|97976.2|1712
1652961300000|2022-05-19 11:55:00|98103.7|98053.7|97943.6|97918.6|98147.3|98107.9|97917.3|97880.5|1879
1652961600000|2022-05-19 12:00:00|97943.8|97918.8|97966.6|97916.6|98018.7|97968.7|97889.5|97855.2|1881
1652961900000|2022-05-19 12:05:00|97966|97916|97905.1|97880.1|98004.1|97964.6|97877.6|97839.7|1619
1652962200000|2022-05-19 12:10:00|97904.6|97879.6|98003.6|97953.6|98056.5|98017.1|97877.9|97847|1604
1652962500000|2022-05-19 12:15:00|98003|97953|98010.4|97985.4|98033.1|98001.8|97984.7|97938.1|1612
1652962800000|2022-05-19 12:20:00|98009.3|97984.3|98090.2|98065.2|98101.1|98065.7|97981.7|97956.7|1624
1652963100000|2022-05-19 12:25:00|98090.8|98065.8|98058.4|98008.4|98105.8|98065.8|98008.5|97973.5|1396
1652963400000|2022-05-19 12:30:00|98057.1|98007.1|97988.9|97938.9|98082.6|98032.6|97965.3|97915.3|1963
1652963700000|2022-05-19 12:35:00|97987.2|97937.2|97931.4|97881.4|97992.1|97946.9|97807.6|97757.6|1978
1652964000000|2022-05-19 12:40:00|97931|97881|97993.1|97968.1|98000.1|97975.1|97851.7|97811.7|1943
1652964300000|2022-05-19 12:45:00|97992.8|97967.8|97896.6|97846.6|98003.9|97968.6|97809.7|97770.8|1814
1652964600000|2022-05-19 12:50:00|97897.2|97847.2|97995.3|97970.3|98015.5|97978.8|97784|97734|1942
1652964900000|2022-05-19 12:55:00|97996.6|97971.6|97925.3|97900.3|98028.8|97985.2|97889.4|97853.6|1693
1652965200000|2022-05-19 13:00:00|97937.3|97887.3|97777.8|97727.8|97937.3|97903.1|97757.9|97722.2|1875
1652965500000|2022-05-19 13:05:00|97778.3|97728.3|97727.8|97702.8|97822|97785.5|97712.6|97663.9|1776
1652965800000|2022-05-19 13:10:00|97728.1|97703.1|97649.7|97599.7|97806.8|97767.6|97623.8|97586.4|1735
1652966100000|2022-05-19 13:15:00|97648.6|97598.6|97633.3|97583.3|97683.1|97645.9|97606.9|97556.9|1670
1652966400000|2022-05-19 13:20:00|97631.2|97581.2|97753.1|97703.1|97754.6|97704.6|97471.7|97428|1751
1652966700000|2022-05-19 13:25:00|97757.3|97707.3|97800.5|97750.5|97801.9|97751.9|97727.3|97677.3|1838
1652967000000|2022-05-19 13:30:00|97797.4|97747.4|97684.9|97634.9|97824.6|97774.6|97624.9|97574.9|2122
1652967300000|2022-05-19 13:35:00|97682.4|97632.4|97560.2|97510.2|97685.8|97635.8|97557.2|97507.2|2064
1652967600000|2022-05-19 13:40:00|97560.7|97510.7|97548.3|97498.3|97579.3|97529.3|97495.9|97445.9|2088
1652967900000|2022-05-19 13:45:00|97547.5|97497.5|97555|97505|97567.6|97524|97400.4|97350.4|2064
1652968200000|2022-05-19 13:50:00|97555.7|97505.7|97471.7|97421.7|97587.6|97537.6|97446.9|97396.9|2031
1652968500000|2022-05-19 13:55:00|97471.8|97421.8|97479.9|97429.9|97543.5|97493.5|97357.8|97307.8|2091
1652968800000|2022-05-19 14:00:00|97479.1|97429.1|97160.5|97110.5|97479.3|97429.3|97117.2|97067.2|2188
1652969100000|2022-05-19 14:05:00|97158.7|97108.7|97310.6|97260.6|97336|97286|97149.5|97099.5|1986
1652969400000|2022-05-19 14:10:00|97310.9|97260.9|97230|97180|97326|97276.3|97182.9|97133.7|1926
1652969700000|2022-05-19 14:15:00|97223.6|97173.6|97278.2|97228.2|97279|97241.5|97172.9|97133.8|2076
1652970000000|2022-05-19 14:20:00|97278.5|97228.5|97112.9|97062.9|97289.6|97250.8|97105.1|97055.1|2057
1652970300000|2022-05-19 14:25:00|97112|97062|97378.4|97328.4|97380.4|97330.4|97087.7|97037.7|2094
1652970600000|2022-05-19 14:30:00|97378.8|97328.8|97445.7|97395.7|97493.4|97443.4|97366.9|97316.9|2158
1652970900000|2022-05-19 14:35:00|97446.9|97396.9|97437.1|97387.1|97528.7|97478.7|97371.4|97321.4|2087
1652971200000|2022-05-19 14:40:00|97435.4|97385.4|97467.3|97417.3|97532.9|97491.9|97434.1|97384.1|2002
1652971500000|2022-05-19 14:45:00|97466.9|97416.9|97369.5|97319.5|97470.9|97420.9|97317.6|97274.8|2012
1652971800000|2022-05-19 14:50:00|97369.9|97319.9|97264.8|97214.8|97404.5|97365.8|97246.1|97207|2034
1652972100000|2022-05-19 14:55:00|97262.1|97212.1|97102|97052|97262.1|97218.6|97038.2|96996.8|2303
1652972400000|2022-05-19 15:00:00|97102.6|97052.6|97173.7|97123.7|97190.6|97157|97046.5|97006.8|2177
1652972700000|2022-05-19 15:05:00|97173.4|97123.4|97179.1|97129.1|97255.9|97211.2|97148|97098|1906
1652973000000|2022-05-19 15:10:00|97178.5|97128.5|97217|97167|97232|97182|97051.1|97009|1965
1652973300000|2022-05-19 15:15:00|97217.1|97167.1|97203.3|97153.3|97247.8|97205|97163.4|97125|1758
1652973600000|2022-05-19 15:20:00|97201.3|97151.3|97059.1|97034.1|97247.1|97210.1|97055.7|97012.2|1973
1652973900000|2022-05-19 15:25:00|97059.6|97034.6|97058.8|97008.8|97091.9|97043.7|96988.4|96938.4|1929
1652974200000|2022-05-19 15:30:00|97054.8|97004.8|96958.4|96908.4|97061.3|97018.6|96956.5|96906.5|1893
1652974500000|2022-05-19 15:35:00|96958.2|96908.2|96940|96890|96971.1|96929.5|96916.7|96882.7|1705
1652974800000|2022-05-19 15:40:00|96940.2|96890.2|96843.8|96793.8|96944.4|96902.7|96736.1|96621.8|1951
1652975100000|2022-05-19 15:45:00|96844.2|96794.2|96923.7|96873.7|96924.8|96874.8|96843.9|96793.9|1531
1652975400000|2022-05-19 15:50:00|96925.4|96875.4|96966.8|96916.8|96978.5|96928.5|96914.4|96864.6|1561
1652975700000|2022-05-19 15:55:00|96967|96917|97051.7|97001.7|97086.9|97045.7|96966.4|96916.4|1826
1652976000000|2022-05-19 16:00:00|97052.9|97002.9|96983.4|96933.4|97104.7|97054.7|96966.7|96916.7|1776
1652976300000|2022-05-19 16:05:00|96983.7|96933.7|96954.5|96904.5|96985.7|96935.7|96939.5|96889.5|1450
1652976600000|2022-05-19 16:10:00|96954.7|96904.7|96886.7|96836.7|96955|96905|96835.8|96785.8|1663
1652976900000|2022-05-19 16:15:00|96886.5|96836.5|96914.2|96864.2|96918.2|96868.2|96851.5|96801.5|1313
1652977200000|2022-05-19 16:20:00|96913.9|96863.9|96963.6|96913.6|97018|96968|96913.2|96863.2|1529
1652977500000|2022-05-19 16:25:00|96963.5|96913.5|96904.2|96854.2|96967.5|96917.5|96888.9|96838.9|1438
1652977800000|2022-05-19 16:30:00|96904.3|96854.3|96866.7|96816.7|96908.5|96858.5|96858.2|96808.2|1473
1652978100000|2022-05-19 16:35:00|96865.4|96815.4|96914.6|96864.6|96937|96887|96862.3|96812.3|1589
1652978400000|2022-05-19 16:40:00|96913.8|96863.8|97068.8|97018.8|97092.2|97042.2|96908.6|96858.6|1612
1652978700000|2022-05-19 16:45:00|97068.6|97018.6|97041.8|96991.8|97071.5|97021.5|97041.3|96991.3|1120
1652979000000|2022-05-19 16:50:00|97042.6|96992.6|96942.5|96892.5|97044|96994|96927.1|96877.1|1800
1652979300000|2022-05-19 16:55:00|96943.7|96893.7|96977.4|96927.4|97008.9|96958.9|96940.2|96890.2|1575
1652979600000|2022-05-19 17:00:00|96976.5|96926.5|96917.9|96867.9|96982|96932|96899.7|96849.7|1560
1652979900000|2022-05-19 17:05:00|96916.7|96866.7|96939|96889|96942.4|96892.4|96907.1|96857.1|1526
1652980200000|2022-05-19 17:10:00|96938.6|96888.6|96969.3|96919.3|96996|96946|96935.9|96885.9|1707
1652980500000|2022-05-19 17:15:00|96969.9|96919.9|96939.3|96889.3|96981.6|96931.6|96921.2|96871.2|1931
1652980800000|2022-05-19 17:20:00|96939.7|96889.7|96902.7|96852.7|96975.8|96925.8|96898.9|96848.9|1468
1652981100000|2022-05-19 17:25:00|96903.3|96853.3|96928.4|96878.4|96933|96883|96898.7|96848.7|1303
1652981400000|2022-05-19 17:30:00|96928.2|96878.2|96915.6|96865.6|96941.5|96891.5|96887.4|96837.4|1395
1652981700000|2022-05-19 17:35:00|96912.8|96862.8|96895.5|96845.5|96933.5|96883.5|96879.4|96829.4|1288
1652982000000|2022-05-19 17:40:00|96895.4|96845.4|96855.7|96805.7|96909.7|96859.7|96841.7|96791.7|1146
1652982300000|2022-05-19 17:45:00|96856.1|96806.1|96910.4|96860.4|96921.9|96871.9|96814.4|96764.4|1386
1652982600000|2022-05-19 17:50:00|96910.5|96860.5|96796.4|96746.4|96919.1|96869.1|96792.3|96742.3|1361
1652982900000|2022-05-19 17:55:00|96795.5|96745.5|96699.8|96649.8|96796.3|96746.3|96662.3|96612.3|1680
1652983200000|2022-05-19 18:00:00|96700.8|96650.8|96774.8|96724.8|96789.5|96739.5|96683.1|96633.1|1826
1652983500000|2022-05-19 18:05:00|96774.5|96724.5|96736.2|96686.2|96791.7|96741.7|96727.5|96677.5|1373
1652983800000|2022-05-19 18:10:00|96736.5|96686.5|96739.9|96689.9|96752.1|96702.1|96726.8|96676.8|1136
1652984100000|2022-05-19 18:15:00|96740.8|96690.8|96746.8|96696.8|96752.9|96702.9|96710.6|96660.6|1279
1652984400000|2022-05-19 18:20:00|96746.1|96696.1|96740|96690|96777|96727|96710.2|96660.2|1421
1652984700000|2022-05-19 18:25:00|96738.6|96688.6|96730.7|96680.7|96752.6|96702.6|96709|96659|1326
1652985000000|2022-05-19 18:30:00|96730.8|96680.8|96742.1|96692.1|96754.1|96704.1|96717|96667|1329
1652985300000|2022-05-19 18:35:00|96742.2|96692.2|96723.8|96673.8|96748.4|96698.4|96682.4|96632.4|1326
1652985600000|2022-05-19 18:40:00|96723.3|96673.3|96698.3|96648.3|96740.8|96690.8|96690.8|96640.8|1351
1652985900000|2022-05-19 18:45:00|96701.3|96651.3|96585.3|96535.3|96712.9|96662.9|96579.1|96529.1|1418
1652986200000|2022-05-19 18:50:00|96585.4|96535.4|96557.9|96507.9|96585.8|96535.8|96501.7|96451.7|1688
1652986500000|2022-05-19 18:55:00|96557.6|96507.6|96697.1|96647.1|96710.6|96660.6|96557.6|96507.6|1515
1652986800000|2022-05-19 19:00:00|96697.8|96647.8|96662.8|96612.8|96709.5|96659.5|96651.3|96601.3|1438
1652987100000|2022-05-19 19:05:00|96657.9|96607.9|96730.9|96680.9|96743.9|96693.9|96648.4|96603.3|1556
1652987400000|2022-05-19 19:10:00|96730.2|96680.2|96742.1|96692.1|96744.1|96694.1|96691.5|96641.5|1609
1652987700000|2022-05-19 19:15:00|96743.7|96693.7|96752|96702|96778.7|96728.7|96736.6|96686.6|1320
1652988000000|2022-05-19 19:20:00|96750.7|96700.7|96772.5|96722.5|96774.7|96724.7|96748.4|96698.4|1129
1652988300000|2022-05-19 19:25:00|96773.2|96723.2|96843.4|96793.4|96846.3|96796.3|96772.3|96722.3|1242
1652988600000|2022-05-19 19:30:00|96843.2|96793.2|96853.7|96803.7|96873|96823|96818.8|96768.8|1532
1652988900000|2022-05-19 19:35:00|96853.8|96803.8|96859.1|96809.1|97023.5|96823.5|96841.5|96789.6|1447
1652989200000|2022-05-19 19:40:00|96858.9|96808.9|96857.6|96807.6|96872.9|96822.9|96830.7|96780.7|1855
1652989500000|2022-05-19 19:45:00|96860.1|96810.1|96862.9|96812.9|96873.5|96823.5|96837.1|96787.1|1853
1652989800000|2022-05-19 19:50:00|96860.8|96810.8|96853.3|96803.3|96883.9|96833.9|96847.1|96797.1|2157
1652990100000|2022-05-19 19:55:00|96852.7|96802.7|96853.3|96803.3|96877.1|96827.1|96828.2|96778.2|1652
1652990400000|2022-05-19 20:00:00|96854.3|96804.3|96974.8|96924.8|96995|96945|96854.1|96804.1|1257
1652990700000|2022-05-19 20:05:00|96977.7|96927.7|97015.2|96965.2|97017.7|96967.7|96972.5|96922.5|845
1652991000000|2022-05-19 20:10:00|97016.2|96966.2|97008.6|96958.6|97036.1|96986.1|96995.8|96945.8|833
1652991300000|2022-05-19 20:15:00|97006.3|96956.3|96996.9|96946.9|97017.9|96967.9|96979.2|96929.2|811
1652991600000|2022-05-19 20:20:00|96996.8|96946.8|97032.6|96982.6|97037.2|96987.2|96994.2|96944.2|800
1652991900000|2022-05-19 20:25:00|97028.8|96978.8|97020.1|96970.1|97035.2|96985.2|97012.8|96962.8|767
1652992200000|2022-05-19 20:30:00|97021.4|96971.4|97025.8|96975.8|97034.6|96984.6|97018.3|96968.3|474
1652992500000|2022-05-19 20:35:00|97025.2|96975.2|97035.1|96985.1|97041|96991|97021.5|96971.5|458
1652992800000|2022-05-19 20:40:00|97035.9|96985.9|97045.1|96995.1|97057.6|97007.6|97032.8|96982.8|436
1652993100000|2022-05-19 20:45:00|97045.8|96995.8|97031.5|96981.5|97056.9|97006.9|97025.3|96975.3|342
1652993400000|2022-05-19 20:50:00|97030.3|96980.3|97028.4|96978.4|97082.2|96998|97022.1|96943.7|318
1652993700000|2022-05-19 20:55:00|97028.6|96978.6|96951.3|96751.3|97131.7|96978.6|96929|96729|770
1652994000000|2022-05-19 21:00:00|96919.5|96719.5|96919.5|96719.5|96919.5|96719.5|96919.5|96719.5|1
1652994600000|2022-05-19 21:10:00|96885|96685|96885|96685|96885|96685|96885|96685|1
1652994900000|2022-05-19 21:15:00|96882.5|96682.5|96903.9|96703.9|96904|96704|96881.9|96681.9|7
1652995200000|2022-05-19 21:20:00|96895.2|96695.2|96881.4|96681.4|96895.2|96695.2|96881.4|96681.4|3
1652995500000|2022-05-19 21:25:00|96886.8|96686.8|96891.1|96691.1|96891.1|96691.1|96885.3|96685.3|12
1652995800000|2022-05-19 21:30:00|96891|96691|96899.3|96699.3|96902.7|96702.7|96885.3|96685.3|15
1652996100000|2022-05-19 21:35:00|96895.4|96695.4|96884.8|96684.8|96908.2|96708.2|96880.4|96680.4|89
1652996400000|2022-05-19 21:40:00|96890.6|96690.6|96902.2|96702.2|96904.2|96704.2|96874.6|96674.6|172
1652996700000|2022-05-19 21:45:00|96896.1|96696.1|96900.8|96700.8|96912.1|96712.1|96891.3|96691.3|83
1652997000000|2022-05-19 21:50:00|96889|96689|96906.2|96706.2|96926.5|96726.5|96880.8|96680.8|49
1652997300000|2022-05-19 21:55:00|96884.4|96684.4|96894.2|96694.2|96919|96719|96884.4|96684.4|50
1652997600000|2022-05-19 22:00:00|96879|96679|96879|96679|96893.1|96693.1|96830.1|96630.1|112
1652997900000|2022-05-19 22:05:00|96872.5|96672.5|96880.3|96680.3|96895|96695|96847.8|96647.8|253
1652998200000|2022-05-19 22:10:00|96891.5|96691.5|96854.2|96654.2|96891.5|96691.5|96851.8|96651.8|189
1652998500000|2022-05-19 22:15:00|96847.8|96647.8|96875|96675|96879.7|96679.7|96833.1|96633.1|775
1652998800000|2022-05-19 22:20:00|96874.5|96674.5|96868.5|96668.5|96888.3|96688.3|96838.9|96638.9|734
1652999100000|2022-05-19 22:25:00|96868.3|96668.3|96839.3|96639.3|96869.2|96669.2|96830.7|96630.7|861
1652999400000|2022-05-19 22:30:00|96840.4|96640.4|96860|96660|96867.5|96667.5|96834.8|96634.8|704
1652999700000|2022-05-19 22:35:00|96859.3|96659.3|96873.8|96673.8|96883.8|96683.8|96843|96643|746
1653000000000|2022-05-19 22:40:00|96878.3|96678.3|96866.8|96666.8|96886.6|96686.6|96851|96651|610
1653000300000|2022-05-19 22:45:00|96867.1|96667.1|96855.9|96655.9|96877.4|96677.4|96845.5|96645.5|603
1653000600000|2022-05-19 22:50:00|96852.1|96652.1|96892.7|96692.7|96904.7|96704.7|96845.7|96645.7|487
1653000900000|2022-05-19 22:55:00|96893.2|96693.2|97002.1|96802.1|97025.8|96825.8|96893|96693|715
1653001200000|2022-05-19 23:00:00|97002.6|96802.6|97010.6|96810.6|97019.9|96819.9|96996.7|96796.7|736
1653001500000|2022-05-19 23:05:00|97011.8|96811.8|97025.5|96825.5|97027.4|96829.8|97005|96805|1141
1653001800000|2022-05-19 23:10:00|97025.8|96825.8|97009.1|96825.1|97053|96863.4|96990.8|96806.3|1058
1653002100000|2022-05-19 23:15:00|97009|96824.9|97003|96831.1|97034.5|96850.9|96970.6|96802.7|990
1653002400000|2022-05-19 23:20:00|97002.7|96831.2|97012.1|96829.9|97036.5|96856.3|96992.7|96816.1|966
1653002700000|2022-05-19 23:25:00|97012.3|96829.5|97006.9|96826.7|97036|96851.1|96976.4|96800|964
1653003000000|2022-05-19 23:30:00|97006.4|96825.8|97009.3|96849.8|97029.7|96852.6|96975|96804.8|873
1653003300000|2022-05-19 23:35:00|97009.1|96849.7|97023.2|96823.2|97034.9|96858.3|96994.2|96821.5|887
1653003600000|2022-05-19 23:40:00|97001.2|96844.8|97012.6|96827.6|97036.9|96859.5|96988|96815|1138
1653003900000|2022-05-19 23:45:00|97014.4|96826.3|97018.2|96847.5|97039.6|96869.4|96990.2|96810.7|1204
1653004200000|2022-05-19 23:50:00|97018|96847.3|97008.9|96868.4|97042.5|96920.8|96970.2|96829.1|1257
1653004500000|2022-05-19 23:55:00|97010.6|96866|97035|96853.8|97060.3|96900.8|97008.9|96853.8|1218
1653004800000|2022-05-20 00:00:00|97019.1|96850.8|96750.7|96550.7|97019.1|96850.8|96745|96545|1908
1653005100000|2022-05-20 00:05:00|96750.6|96550.6|96845.1|96705.8|96891.3|96725.5|96750.6|96550.6|1651
1653005400000|2022-05-20 00:10:00|96846.1|96706|96849.4|96799.4|96914.5|96800.7|96799.4|96656.9|1576
1653005700000|2022-05-20 00:15:00|96849.7|96799.7|97102.4|96948.4|97110.3|96961.2|96848.6|96757.7|1587
1653006000000|2022-05-20 00:20:00|97110.8|96948.9|97131.2|96969|97136.1|97026.1|97043.3|96927.3|1585
1653006300000|2022-05-20 00:25:00|97131|96968.8|97126.2|96966.2|97154.2|97033.1|97083.1|96957.4|1113
1653006600000|2022-05-20 00:30:00|97126.7|96966|97100.3|96928.7|97146.3|96989.8|97095.3|96900|1407
1653006900000|2022-05-20 00:35:00|97099.7|96933.9|97137.1|96974.8|97152.8|97027.4|97072.9|96933.9|1472
1653007200000|2022-05-20 00:40:00|97137.4|96973.7|97115.2|96981.9|97173.8|97027.6|97074.2|96881.8|1688
1653007500000|2022-05-20 00:45:00|97115.3|96982|97162.7|96965.2|97200.6|97070.5|97067.8|96917.4|2085
1653007800000|2022-05-20 00:50:00|97159.6|96964.1|97143.7|96972.8|97226.2|97099.4|97087.5|96938|2083
1653008100000|2022-05-20 00:55:00|97141.8|96983.4|96971.2|96921.2|97175|97066.3|96958|96850.1|2177
1653008400000|2022-05-20 01:00:00|96971|96921|97109.2|96959|97135.1|96999.1|96956|96855.3|2244
1653008700000|2022-05-20 01:05:00|97108.5|96957|97116.9|96966.8|97132.9|97014.6|97050.7|96918.5|2171
1653009000000|2022-05-20 01:10:00|97116.6|96967.3|97116.4|96986.3|97147.5|97031.7|97055.8|96921|2122
1653009300000|2022-05-20 01:15:00|97115|96981.7|97052.1|97002.1|97167.5|97068.6|97040.9|96925.2|2081
1653009600000|2022-05-20 01:20:00|97051.1|97001.1|97070.4|96960.4|97119.7|97013.5|96996.4|96889.5|2008
1653009900000|2022-05-20 01:25:00|97068.6|96952.7|97031.8|96918.9|97118.3|97006.6|96968.5|96856|2111
1653010200000|2022-05-20 01:30:00|97039.6|96908.7|97015.4|96843.4|97107|96996.3|96966.4|96808.9|2077
1653010500000|2022-05-20 01:35:00|97020.4|96837.5|96952.2|96902.2|97048.7|96948.1|96932.4|96793.4|1908
1653010800000|2022-05-20 01:40:00|96951.2|96901.2|96964|96914|97009.4|96932.5|96935.6|96854.9|1603
1653011100000|2022-05-20 01:45:00|96963.4|96913.4|97024.4|96974.4|97032.1|96982.1|96954.4|96904.4|1455
1653011400000|2022-05-20 01:50:00|97024.1|96974.1|97033.1|96983.1|97054.6|97002.8|96989.1|96906.5|1419
1653011700000|2022-05-20 01:55:00|97032.8|96982.8|97023.9|96973.9|97058.5|97008.5|97000.1|96909.2|1291
1653012000000|2022-05-20 02:00:00|97023.7|96973.7|97103.8|97053.8|97168.6|97086.4|97006.6|96881.7|1563
1653012300000|2022-05-20 02:05:00|97105.2|97055.2|97150.4|97100.4|97197.2|97101.4|97097|97021.9|1285
1653012600000|2022-05-20 02:10:00|97150.7|97100.7|97160.3|97110.3|97225|97143|97137.6|97054.1|1289
1653012900000|2022-05-20 02:15:00|97161.1|97111.1|97149.5|97099.5|97177|97117.5|97131.9|97050|909
1653013200000|2022-05-20 02:20:00|97149.4|97099.4|97187|97054.5|97193.7|97101.4|97115.3|97025.1|942
1653013500000|2022-05-20 02:25:00|97186.2|97048|97128.7|97078.7|97191.8|97094.2|97123.8|97010.4|911
1653013800000|2022-05-20 02:30:00|97127.8|97077.8|97262.2|97212.2|97297.8|97220.8|97127.8|97077.8|1207
1653014100000|2022-05-20 02:35:00|97260.7|97210.7|97238.4|97188.4|97297.8|97217|97224.6|97146.5|1153
1653014400000|2022-05-20 02:40:00|97238.3|97188.3|97233.5|97183.5|97276.5|97193.6|97220.9|97133.8|973
1653014700000|2022-05-20 02:45:00|97233.9|97183.9|97200.8|97150.8|97279.1|97190.1|97198.2|97119.5|859
1653015000000|2022-05-20 02:50:00|97197.9|97147.9|97214.4|97164.4|97225.7|97175.7|97169.4|97119.4|885
1653015300000|2022-05-20 02:55:00|97215.4|97165.4|97254|97204|97258.8|97208.8|97210.9|97160.9|852
1653015600000|2022-05-20 03:00:00|97253.9|97203.9|97224.6|97174.6|97262.9|97212.9|97220.1|97170.1|1116
1653015900000|2022-05-20 03:05:00|97223.9|97173.9|97242.4|97192.4|97272.4|97222.4|97214|97164|1691
1653016200000|2022-05-20 03:10:00|97242.1|97192.1|97215.9|97165.9|97253.2|97203.2|97209.7|97159.7|1342
1653016500000|2022-05-20 03:15:00|97215.8|97165.8|97207.6|97157.6|97251.7|97179.1|97192.4|97087.6|1074
1653016800000|2022-05-20 03:20:00|97207.5|97157.5|97226.6|97176.6|97233.6|97183.6|97202.9|97152.9|715
1653017100000|2022-05-20 03:25:00|97226.1|97176.1|97231.7|97181.7|97237.3|97187.3|97210.3|97160.3|605
1653017400000|2022-05-20 03:30:00|97233|97183|97217.8|97167.8|97233.4|97183.4|97202.6|97152.6|749
1653017700000|2022-05-20 03:35:00|97218.2|97168.2|97203|97153|97222.6|97172.6|97194.9|97144.9|844
1653018000000|2022-05-20 03:40:00|97203.3|97153.3|97198.7|97148.7|97208.8|97158.8|97175.7|97125.7|885
1653018300000|2022-05-20 03:45:00|97199.3|97149.3|97174.2|97124.2|97209.9|97151|97168.3|97083.7|1090
1653018600000|2022-05-20 03:50:00|97208.5|97081.2|97156.2|97106.2|97208.5|97143.9|97141.3|97053.1|1782
1653018900000|2022-05-20 03:55:00|97155.4|97105.4|97153.5|97103.5|97178.5|97124.7|97134.6|97049.2|1289
1653019200000|2022-05-20 04:00:00|97150.7|97100.7|97138.9|97088.9|97191.8|97141.8|97134.1|97061.2|1308
1653019500000|2022-05-20 04:05:00|97139.2|97089.2|97114.3|97064.3|97172.5|97098.1|97101.7|97019.2|1722
1653019800000|2022-05-20 04:10:00|97112.5|97062.5|97123|97073|97140.8|97085.4|97098.6|97006|1284
1653020100000|2022-05-20 04:15:00|97123.1|97073.1|97133.1|97083.1|97181.1|97131.1|97085.5|97021.9|1400
1653020400000|2022-05-20 04:20:00|97133.5|97083.5|97110.3|97060.3|97141|97091|97101.1|97051.1|1532
1653020700000|2022-05-20 04:25:00|97110.4|97060.4|97067.1|97017.1|97127.8|97077.8|97051.1|96960.6|1607
1653021000000|2022-05-20 04:30:00|97067|97017|97079.8|97029.8|97091.3|97041.3|97064.1|97014.1|983
1653021300000|2022-05-20 04:35:00|97082.5|97032.5|97104.2|97054.2|97138.2|97054.2|97070.8|97007.1|868
1653021600000|2022-05-20 04:40:00|97100.5|97050.5|97111.6|97061.6|97120.8|97070.8|97097.2|97047.2|815
1653021900000|2022-05-20 04:45:00|97112.4|97062.4|97093.6|97043.6|97145.6|97062.7|97086.1|97014.6|1002
1653022200000|2022-05-20 04:50:00|97093.7|97043.7|97094|97044|97111.2|97061.2|97088.1|97038.1|872
1653022500000|2022-05-20 04:55:00|97094.2|97044.2|97124.4|97074.4|97171.5|97081.2|97089.6|97022.2|992
1653022800000|2022-05-20 05:00:00|97124.3|97074.3|97129.7|97079.7|97163.2|97094.3|97082.1|97021.9|1188
1653023100000|2022-05-20 05:05:00|97129.5|97079.5|97114.3|97064.3|97165.2|97083.8|97104.1|97004.4|850
1653023400000|2022-05-20 05:10:00|97113.6|97063.6|97046.5|96996.5|97152.1|97064.1|97045.6|96932.6|1266
1653023700000|2022-05-20 05:15:00|97046.8|96996.8|97060|97010|97137.7|97036.2|97035.5|96927.1|1621
1653024000000|2022-05-20 05:20:00|97060.9|97010.9|97080.6|97030.6|97082.6|97032.6|97037.4|96987.4|1055
1653024300000|2022-05-20 05:25:00|97077.5|97027.5|97139.6|97089.6|97163.4|97096.8|97075.9|96997|1596
1653024600000|2022-05-20 05:30:00|97140.1|97090.1|97041.7|96991.7|97140.1|97090.1|97003.6|96882.6|1842
1653024900000|2022-05-20 05:35:00|97041.5|96991.5|96909.8|96859.8|97077.3|96993.9|96902.9|96810.6|1617
1653025200000|2022-05-20 05:40:00|96909.7|96859.7|96889.7|96839.7|96983.4|96877.7|96884.4|96774.5|1374
1653025500000|2022-05-20 05:45:00|96886.5|96836.5|96986.4|96936.4|97061.1|96981|96859.1|96748.7|1641
1653025800000|2022-05-20 05:50:00|96988.3|96938.3|96981|96931|97103.3|97024.2|96965.7|96822.4|1933
1653026100000|2022-05-20 05:55:00|96974.5|96924.5|96990.4|96940.4|97032.2|96959.4|96912.7|96773.4|1850
1653026400000|2022-05-20 06:00:00|96987.9|96937.9|96986.6|96936.6|97058.6|97008.6|96925.3|96875.3|1933
1653026700000|2022-05-20 06:05:00|96986.9|96936.9|96894.2|96844.2|97003.2|96953.2|96865.9|96798.7|1789
1653027000000|2022-05-20 06:10:00|96896.4|96846.4|96868|96818|96916.2|96866.2|96809.6|96721.9|1861
1653027300000|2022-05-20 06:15:00|96868.1|96818.1|96937.8|96887.8|96950|96900|96849.3|96754.7|1843
1653027600000|2022-05-20 06:20:00|96936|96886|96953.1|96903.1|96963.4|96913.4|96905.1|96817.6|1707
1653027900000|2022-05-20 06:25:00|96953.2|96903.2|97025.2|96975.2|97043.9|97006.2|96943|96893|1686
1653028200000|2022-05-20 06:30:00|97025.5|96975.5|96895.5|96845.5|97034.6|96984.6|96895.5|96845.5|1585
1653028500000|2022-05-20 06:35:00|96896|96846|96964.1|96914.1|96971.4|96926.8|96890.1|96836.4|1547
1653028800000|2022-05-20 06:40:00|96964|96914|96973|96923|96973|96932.9|96897.9|96855.1|1468
1653029100000|2022-05-20 06:45:00|96971.8|96921.8|97008.1|96958.1|97014.6|96964.6|96956.1|96906.1|1585
1653029400000|2022-05-20 06:50:00|97007.9|96957.9|97005.7|96955.7|97017.1|96967.1|96978.9|96928.9|1405
1653029700000|2022-05-20 06:55:00|97003.9|96953.9|97086.6|97036.6|97105.9|97055.9|96981.9|96931.9|1589
1653030000000|2022-05-20 07:00:00|97088.5|97038.5|96992.1|96942.1|97097.2|97047.2|96951.3|96910.8|1782
1653030300000|2022-05-20 07:05:00|96992.2|96942.2|97029.1|96979.1|97030.5|96989.7|96961.2|96919.5|1638
1653030600000|2022-05-20 07:10:00|97031.8|96981.8|97010.5|96960.5|97042.2|96993.4|96948.8|96911.1|1592
1653030900000|2022-05-20 07:15:00|97010.6|96960.6|97017.6|96992.6|97028.9|96992.9|96965.8|96922|1471
1653031200000|2022-05-20 07:20:00|97016.2|96991.2|97117.1|97067.1|97149.8|97099.8|97000.4|96955.3|1538
1653031500000|2022-05-20 07:25:00|97113.5|97063.5|97108.8|97058.8|97160.5|97110.5|97078.3|97028.3|1690
1653031800000|2022-05-20 07:30:00|97109.1|97059.1|97043.6|96993.6|97153.8|97103.8|96993.2|96943.2|1818
1653032100000|2022-05-20 07:35:00|97041.4|96991.4|97061.2|97011.2|97099.8|97049.8|97021.5|96971.5|1873
1653032400000|2022-05-20 07:40:00|97061.3|97011.3|97012.6|96962.6|97083|97033|97011.9|96961.9|1572
1653032700000|2022-05-20 07:45:00|97011|96961|97024.5|96974.5|97037|96987|96987|96937|1435
1653033000000|2022-05-20 07:50:00|97025.3|96975.3|97039.8|96989.8|97043.9|97004.5|96985.2|96942.9|1335
1653033300000|2022-05-20 07:55:00|97040.2|96990.2|97155.1|97105.1|97208.3|97158.3|97002.3|96964.8|1698
1653033600000|2022-05-20 08:00:00|97160.4|97110.4|97183.4|97158.4|97221.8|97179.2|97132.7|97082.7|1718
1653033900000|2022-05-20 08:05:00|97186|97161|97287.1|97237.1|97292.7|97246.8|97177.3|97138.4|1676
1653034200000|2022-05-20 08:10:00|97286.9|97236.9|97230.8|97180.8|97286.9|97236.9|97089.9|97039.9|1679
1653034500000|2022-05-20 08:15:00|97228.2|97178.2|97268.4|97218.4|97339.2|97286.7|97221.7|97171.9|1978
1653034800000|2022-05-20 08:20:00|97268.3|97218.3|97235.6|97185.6|97270.8|97225|97211.8|97173.6|1821
1653035100000|2022-05-20 08:25:00|97234.3|97184.3|97217.3|97167.3|97264.2|97224|97181|97146.5|1817
1653035400000|2022-05-20 08:30:00|97218.5|97168.5|97226.2|97176.2|97230.3|97180.7|97152.7|97115.4|1645
1653035700000|2022-05-20 08:35:00|97223.2|97173.2|97213|97163|97480.3|97280.3|97157|97107|1789
1653036000000|2022-05-20 08:40:00|97211.5|97161.5|97136.2|97111.2|97389.2|97189.2|97123.2|97082.2|1582
1653036300000|2022-05-20 08:45:00|97136.1|97111.1|97103.3|97053.3|97363.3|97163.3|97083.4|97009.2|1868
1653036600000|2022-05-20 08:50:00|97103.5|97053.5|96944.3|96894.3|97108.2|97058.2|96914.1|96821.5|1913
1653036900000|2022-05-20 08:55:00|96943.7|96893.7|96909.5|96859.5|96998.8|96959.5|96856.1|96791.7|1796
1653037200000|2022-05-20 09:00:00|96911.2|96861.2|96999.1|96949.1|97207.8|97007.8|96904.3|96854.3|1956
1653037500000|2022-05-20 09:05:00|97000.2|96950.2|96972.9|96947.9|97037.2|96989.5|96956.5|96907|1589
1653037800000|2022-05-20 09:10:00|96972.5|96947.5|97074|97024|97258.2|97058.2|96969.8|96935.3|1477
1653038100000|2022-05-20 09:15:00|97073.7|97023.7|96890.6|96840.6|97279.1|97079.1|96880|96839.6|1455
1653038400000|2022-05-20 09:20:00|96891|96841|96922.7|96872.7|96974.7|96924.7|96867.3|96821.2|1608
1653038700000|2022-05-20 09:25:00|96925.3|96875.3|96986.4|96936.4|96989|96944.1|96885.4|96842|1491
1653039000000|2022-05-20 09:30:00|96986|96936|96964.1|96914.1|97275.6|97075.6|96946.5|96903|1313
1653039300000|2022-05-20 09:35:00|96964.8|96914.8|97074|97024|97086.7|97036.7|96941.8|96896.8|1310
1653039600000|2022-05-20 09:40:00|97074.7|97024.7|97116.2|97066.2|97125.5|97075.5|97058.3|97008.3|1357
1653039900000|2022-05-20 09:45:00|97117.4|97067.4|97043.3|97018.3|97148.9|97113|97043.3|97004.5|1372
1653040200000|2022-05-20 09:50:00|97043.8|97018.8|97047.6|96997.6|97084.2|97034.2|97011.2|96961.2|1776
1653040500000|2022-05-20 09:55:00|97043.5|96993.5|96938|96913|97043.5|96993.5|96923.1|96889.2|1511
1653040800000|2022-05-20 10:00:00|96937.9|96912.9|96991.5|96941.5|97057.3|97014.1|96936.3|96898.1|1772
1653041100000|2022-05-20 10:05:00|96994.3|96944.3|96961|96911|97003.2|96971.7|96929.9|96889.5|1691
1653041400000|2022-05-20 10:10:00|96951|96926|96971.5|96946.5|96992.5|96962.6|96923.3|96883.5|1147
1653041700000|2022-05-20 10:15:00|96971|96946|96980|96930|97085|97051.4|96968.7|96925.5|1543
1653042000000|2022-05-20 10:20:00|96980.8|96930.8|96951.3|96926.3|97029.4|96987.3|96938.3|96901.1|1562
1653042300000|2022-05-20 10:25:00|96951.9|96926.9|96950.8|96900.8|96999.8|96970.5|96893.9|96853.2|1641
1653042600000|2022-05-20 10:30:00|96950.9|96900.9|96957.7|96932.7|96970.3|96936.1|96915.8|96883.9|1379
1653042900000|2022-05-20 10:35:00|96958.3|96933.3|96916.6|96866.6|96978.6|96942.2|96901|96861.7|1245
1653043200000|2022-05-20 10:40:00|96915.2|96865.2|96873.1|96848.1|96928|96887.7|96849.8|96806.8|1442
1653043500000|2022-05-20 10:45:00|96872.8|96847.8|96902.1|96877.1|96916.6|96882.3|96834.9|96795.6|1476
1653043800000|2022-05-20 10:50:00|96901.5|96876.5|96857.4|96832.4|96902.5|96877.5|96837.3|96802.7|1208
1653044100000|2022-05-20 10:55:00|96854.5|96829.5|96794.5|96769.5|96854.5|96829.5|96781.4|96746.5|1591
1653044400000|2022-05-20 11:00:00|96794.9|96769.9|96999.5|96949.5|97017.8|96974.2|96792.1|96767.1|1783
1653044700000|2022-05-20 11:05:00|96996.8|96946.8|97079|97029|97100.4|97062.4|96964.2|96925|1644
1653045000000|2022-05-20 11:10:00|97081.2|97031.2|96993.8|96968.8|97088.8|97047.1|96993.3|96965.6|1519
1653045300000|2022-05-20 11:15:00|96992|96967|96926.5|96876.5|97011.7|96972.4|96879.4|96837.7|1437
1653045600000|2022-05-20 11:20:00|96926|96876|96967.1|96917.1|96997.3|96947.3|96902.8|96854.5|1448
1653045900000|2022-05-20 11:25:00|96967.3|96917.3|96936.1|96911.1|96977.1|96933.8|96916.8|96867.4|1403
1653046200000|2022-05-20 11:30:00|96948.8|96898.8|96967.7|96917.7|96983.7|96935.2|96923.4|96873.4|1560
1653046500000|2022-05-20 11:35:00|96967.4|96917.4|96997.4|96947.4|96998.2|96948.2|96957.1|96907.9|1248
1653046800000|2022-05-20 11:40:00|96997.7|96947.7|96961.8|96936.8|97002.3|96957.2|96928.3|96855.9|1294
1653047100000|2022-05-20 11:45:00|96961.5|96936.5|96967.9|96942.9|97012.6|96972.4|96933.4|96898.7|1291
1653047400000|2022-05-20 11:50:00|96968.6|96943.6|96962.5|96937.5|97011.3|96973.1|96941.2|96904.5|1628
1653047700000|2022-05-20 11:55:00|96963.8|96938.8|96998.4|96973.4|97053.9|97016.7|96934.5|96909.4|1811
1653048000000|2022-05-20 12:00:00|96996.5|96971.5|96986.4|96961.4|97082.2|97032.2|96925.3|96827|1871
1653048300000|2022-05-20 12:05:00|96985.8|96960.8|96991.3|96966.3|97047.9|96997.9|96953|96903|1550
1653048600000|2022-05-20 12:10:00|96991.5|96966.5|97028|97003|97057.9|97018.6|96964.5|96927.7|1614
1653048900000|2022-05-20 12:15:00|97040.3|96990.3|97139.9|97089.9|97147|97097|96959.3|96919.8|1714
1653049200000|2022-05-20 12:20:00|97142|97092|97155.9|97130.9|97171.7|97130.9|97067.8|97033.1|1580
1653049500000|2022-05-20 12:25:00|97156.3|97131.3|97027.7|97002.7|97178.8|97136.7|97017.6|96979.6|1758
1653049800000|2022-05-20 12:30:00|97030.2|97005.2|97103.7|97053.7|97110.7|97066.9|97001.6|96963.3|1605
1653050100000|2022-05-20 12:35:00|97103.3|97053.3|97035.9|96985.9|97103.9|97064.5|96993.1|96958.5|1439
1653050400000|2022-05-20 12:40:00|97035.6|96985.6|97029|96979|97105.1|97066.5|97004.1|96907.4|1689
1653050700000|2022-05-20 12:45:00|97028.2|96978.2|97162.5|97112.5|97164.1|97123.6|97021.6|96975.8|1364
1653051000000|2022-05-20 12:50:00|97163|97113|97273.1|97223.1|97273.8|97223.8|97060.9|96961.4|1708
1653051300000|2022-05-20 12:55:00|97273.2|97223.2|97222|97197|97295.9|97256.8|97217.9|97178.8|1489
1653051600000|2022-05-20 13:00:00|97221.7|97196.7|97232|97207|97289.4|97257.8|97195.9|97152.6|1706
1653051900000|2022-05-20 13:05:00|97231.9|97206.9|97253.2|97228.2|97284.2|97245.4|97212.5|97168.9|1542
1653052200000|2022-05-20 13:10:00|97253.3|97228.3|97247.9|97222.9|97279.3|97254.3|97214.2|97189.2|1503
1653052500000|2022-05-20 13:15:00|97248.2|97223.2|97313.9|97288.9|97539.3|97339.3|97236.7|97199|1448
1653052800000|2022-05-20 13:20:00|97314|97289|97321.9|97271.9|97556.5|97356.5|97295.1|97238.3|1795
1653053100000|2022-05-20 13:25:00|97323.4|97273.4|97401|97351|97621.6|97421.6|97315.7|97265.7|1483
1653053400000|2022-05-20 13:30:00|97401.6|97351.6|97474.4|97424.4|97476.4|97426.4|97383.9|97334.4|1782
1653053700000|2022-05-20 13:35:00|97474.9|97424.9|97413.6|97363.6|97510.4|97463|97396.8|97356.1|1906
1653054000000|2022-05-20 13:40:00|97399.6|97374.6|97240.8|97190.8|97426.8|97386.2|97189.6|97147.3|1979
1653054300000|2022-05-20 13:45:00|97237.5|97187.5|97308.9|97258.9|97323.2|97273.2|97218.2|97178.2|1821
1653054600000|2022-05-20 13:50:00|97310.9|97260.9|97256|97206|97322.2|97276.4|97229.8|97183.3|1975
1653054900000|2022-05-20 13:55:00|97254.4|97204.4|97292.2|97242.2|97401.2|97354|97250.8|97200.8|1897
1653055200000|2022-05-20 14:00:00|97292.6|97242.6|97404.5|97379.5|97423.1|97379.6|97288.5|97242.3|2022
1653055500000|2022-05-20 14:05:00|97404.4|97379.4|97497.4|97447.4|97505.9|97455.9|97403.2|97356.4|1989
1653055800000|2022-05-20 14:10:00|97498|97448|97538.2|97488.2|97627.3|97577.3|97495.6|97404.6|2006
1653056100000|2022-05-20 14:15:00|97536|97486|97444.1|97394.1|97536.3|97486.3|97416.9|97374.3|1863
1653056400000|2022-05-20 14:20:00|97444.8|97394.8|97447.2|97397.2|97517.1|97467.1|97424.5|97374.5|1695
1653056700000|2022-05-20 14:25:00|97448|97398|97439.6|97389.6|97495.6|97445.6|97402.8|97352.8|1887
1653057000000|2022-05-20 14:30:00|97440|97390|97413.6|97363.6|97493.7|97443.7|97408.1|97358.1|1868
1653057300000|2022-05-20 14:35:00|97412.2|97362.2|97461.6|97411.6|97475.1|97433|97403.7|97353.7|1834
1653057600000|2022-05-20 14:40:00|97462.8|97412.8|97446.7|97396.7|97497.7|97447.7|97445.1|97395.1|1715
1653057900000|2022-05-20 14:45:00|97444.3|97394.3|97429.3|97379.3|97482.4|97432.4|97393.5|97343.5|1810
1653058200000|2022-05-20 14:50:00|97429.2|97379.2|97519.9|97469.9|97569.9|97519.9|97422.4|97372.4|1759
1653058500000|2022-05-20 14:55:00|97520.4|97470.4|97533.1|97483.1|97568.1|97505.5|97462.9|97367.4|1893
1653058800000|2022-05-20 15:00:00|97533.3|97483.3|97583.1|97533.1|97632.3|97571.3|97510.7|97411.5|2022
1653059100000|2022-05-20 15:05:00|97584.7|97534.7|97648.7|97598.7|97661.8|97611.8|97576.6|97526.6|1638
1653059400000|2022-05-20 15:10:00|97648.2|97598.2|97682.8|97632.8|97738.4|97688.4|97623.1|97573.1|2018
1653059700000|2022-05-20 15:15:00|97683.5|97633.5|97716|97666|97736.9|97686.9|97676.3|97626.3|1871
1653060000000|2022-05-20 15:20:00|97717.5|97667.5|97768.6|97718.6|97795|97745|97713.8|97663.8|1827
1653060300000|2022-05-20 15:25:00|97768.9|97718.9|97695.6|97645.6|97879.3|97742.7|97687.3|97515.6|1806
1653060600000|2022-05-20 15:30:00|97695.5|97645.5|97576.4|97526.4|97729.5|97647.5|97571.6|97426.9|1675
1653060900000|2022-05-20 15:35:00|97577.8|97527.8|97639.3|97589.3|97847.2|97665.1|97542.7|97473.1|1623
1653061200000|2022-05-20 15:40:00|97639.2|97589.2|97590.2|97540.2|97694.5|97589.2|97588.3|97520.5|1588
1653061500000|2022-05-20 15:45:00|97590.6|97540.6|97602.6|97552.6|97618.4|97568.4|97526.4|97476.4|1626
1653061800000|2022-05-20 15:50:00|97602.7|97552.7|97643.7|97593.7|97666.5|97616.5|97602|97422.5|1913
1653062100000|2022-05-20 15:55:00|97647.2|97597.2|97584.3|97534.3|97659.3|97597.2|97516|97316|1850
1653062400000|2022-05-20 16:00:00|97584.4|97534.4|97744.8|97694.8|97751.5|97701.5|97562.3|97512.3|1937
1653062700000|2022-05-20 16:05:00|97747.2|97697.2|97884.5|97834.5|97887.4|97837.4|97739.6|97689.6|1691
1653063000000|2022-05-20 16:10:00|97883.9|97833.9|97749.9|97699.9|97963.4|97900|97731.9|97644|2014
1653063300000|2022-05-20 16:15:00|97750.5|97700.5|97768.9|97718.9|97868.1|97775.7|97750.5|97671.3|1701
1653063600000|2022-05-20 16:20:00|97766.7|97716.7|97719.5|97669.5|97773.1|97723.1|97704.1|97654.1|1722
1653063900000|2022-05-20 16:25:00|97719|97669|97713.3|97663.3|97748.6|97698.6|97704.1|97654.1|1357
1653064200000|2022-05-20 16:30:00|97718.7|97668.7|97710.9|97660.9|97737.6|97687.6|97683.9|97633.9|1568
1653064500000|2022-05-20 16:35:00|97708.6|97658.6|97725.4|97675.4|97749.8|97699.8|97703.2|97653.2|1385
1653064800000|2022-05-20 16:40:00|97723.5|97673.5|97724.3|97674.3|97747.9|97697.9|97699.9|97649.9|1369
1653065100000|2022-05-20 16:45:00|97723.7|97673.7|97715.7|97665.7|97780.8|97730.8|97715.2|97665.2|1542
1653065400000|2022-05-20 16:50:00|97715.9|97665.9|97796.1|97746.1|97796.1|97746.1|97713.6|97663.6|1560
1653065700000|2022-05-20 16:55:00|97795.8|97745.8|97789.7|97739.7|97808.7|97758.7|97738.5|97688.5|1664
1653066000000|2022-05-20 17:00:00|97789.9|97739.9|97829.2|97779.2|97883.5|97833.5|97771.6|97721.6|1777
1653066300000|2022-05-20 17:05:00|97828.9|97778.9|97839.4|97789.4|97854|97804|97809.2|97759.2|1436
1653066600000|2022-05-20 17:10:00|97839.5|97789.5|97828|97778|97861.2|97811.2|97798.7|97748.7|1478
1653066900000|2022-05-20 17:15:00|97828.2|97778.2|97835.1|97785.1|97845.5|97795.5|97813.2|97763.2|1377
1653067200000|2022-05-20 17:20:00|97835|97785|97864.1|97814.1|97866.3|97816.3|97808.8|97758.8|1515
1653067500000|2022-05-20 17:25:00|97866.6|97816.6|97916.5|97866.5|97933.6|97883.6|97857.9|97807.9|1346
1653067800000|2022-05-20 17:30:00|97916.4|97866.4|97764.6|97714.6|97924.6|97874.6|97758.2|97708.2|1721
1653068100000|2022-05-20 17:35:00|97764.4|97714.4|97761.1|97711.1|97804|97754|97740.3|97690.3|1468
1653068400000|2022-05-20 17:40:00|97761.4|97711.4|97743|97693|97808.5|97758.5|97741.5|97691.5|1390
1653068700000|2022-05-20 17:45:00|97742.8|97692.8|97668.4|97618.4|97746|97696|97626|97576|1847
1653069000000|2022-05-20 17:50:00|97670.4|97620.4|97665|97615|97704.8|97654.8|97662.5|97612.5|1727
1653069300000|2022-05-20 17:55:00|97665.3|97615.3|97768.3|97718.3|97776.1|97726.1|97650.3|97600.3|1521
1653069600000|2022-05-20 18:00:00|97768.2|97718.2|97752.7|97702.7|97782.3|97732.3|97725.1|97675.1|1638
1653069900000|2022-05-20 18:05:00|97752.1|97702.1|97838.4|97788.4|97858.9|97808.9|97750.7|97700.7|1510
1653070200000|2022-05-20 18:10:00|97838.5|97788.5|97807|97757|97840.8|97790.8|97786.1|97736.1|1437
1653070500000|2022-05-20 18:15:00|97807.3|97757.3|97828.6|97778.6|97854.2|97804.2|97799|97749|1365
1653070800000|2022-05-20 18:20:00|97828.1|97778.1|97871.2|97821.2|97876.4|97826.4|97825.4|97775.4|1607
1653071100000|2022-05-20 18:25:00|97870.4|97820.4|97896.2|97846.2|97909.4|97859.4|97857.8|97807.8|1360
1653071400000|2022-05-20 18:30:00|97896.1|97846.1|97906.7|97856.7|97926.3|97876.3|97885.2|97835.2|1424
1653071700000|2022-05-20 18:35:00|97906.8|97856.8|97870|97820|97907.1|97857.1|97861.1|97811.1|956
1653072000000|2022-05-20 18:40:00|97870.1|97820.1|97806.1|97756.1|97876.3|97826.3|97802.7|97752.7|1288
1653072300000|2022-05-20 18:45:00|97805.7|97755.7|97787.9|97737.9|97836.4|97786.4|97783.7|97733.7|1210
1653072600000|2022-05-20 18:50:00|97786.9|97736.9|97688.7|97638.7|97804.3|97754.3|97678.2|97628.2|1332
1653072900000|2022-05-20 18:55:00|97688.8|97638.8|97733.5|97683.5|97734.4|97684.4|97687.8|97637.8|1250
1653073200000|2022-05-20 19:00:00|97733.1|97683.1|97705.7|97655.7|97767.6|97717.6|97659.9|97609.9|1703
1653073500000|2022-05-20 19:05:00|97706.3|97656.3|97753|97703|97760.4|97710.4|97698.2|97648.2|1232
1653073800000|2022-05-20 19:10:00|97750.5|97700.5|97740.5|97690.5|97772|97722|97733.9|97683.9|1248
1653074100000|2022-05-20 19:15:00|97740.3|97690.3|97658.9|97608.9|97763.4|97713.4|97649|97543.6|1472
1653074400000|2022-05-20 19:20:00|97660.4|97610.4|97634.3|97584.3|97674.5|97624.5|97626.6|97576.6|1170
1653074700000|2022-05-20 19:25:00|97633.8|97583.8|97595.4|97545.4|97640.1|97590.1|97591.8|97541.8|1100
1653075000000|2022-05-20 19:30:00|97592.6|97542.6|97567.8|97517.8|97637.4|97556.3|97549.7|97494.6|1489
1653075300000|2022-05-20 19:35:00|97567.3|97517.3|97453|97403|97570|97520|97450|97400|1416
1653075600000|2022-05-20 19:40:00|97449.9|97399.9|97461.8|97411.8|97491.4|97419|97431.3|97353|1253
1653075900000|2022-05-20 19:45:00|97461.7|97411.7|97479.7|97429.7|97516.6|97435.5|97444.6|97375.3|1327
1653076200000|2022-05-20 19:50:00|97478.6|97428.6|97476.2|97426.2|97523.9|97441.9|97452.6|97381.2|1395
1653076500000|2022-05-20 19:55:00|97476.3|97426.3|97439.2|97389.2|97520.7|97458.1|97425.2|97375.2|1493
1653076800000|2022-05-20 20:00:00|97443.2|97393.2|97529.7|97479.7|97536.8|97486.8|97440.5|97390.5|1438
1653077100000|2022-05-20 20:05:00|97529.5|97479.5|97549.3|97499.3|97612|97531.5|97518.7|97468.7|1209
1653077400000|2022-05-20 20:10:00|97549.4|97499.4|97465.5|97415.5|97551.4|97501.4|97422.1|97372.1|890
1653077700000|2022-05-20 20:15:00|97465.6|97415.6|97464.1|97414.1|97504.2|97435.2|97455.5|97358.4|683
1653078000000|2022-05-20 20:20:00|97464.8|97414.8|97484.2|97434.2|97484.5|97434.5|97464.2|97414.2|734
1653078300000|2022-05-20 20:25:00|97484.1|97434.1|97425|97375|97486.1|97436.1|97376.5|97261.1|1235
1653078600000|2022-05-20 20:30:00|97423.1|97373.1|97421.9|97371.9|97425.9|97375.9|97411.3|97361.3|431
1653078900000|2022-05-20 20:35:00|97422.1|97372.1|97394.9|97344.9|97493.4|97378.6|97392.1|97307|540
1653079200000|2022-05-20 20:40:00|97393.6|97343.6|97411.8|97361.8|97471.5|97370.9|97378.3|97264|620
1653079500000|2022-05-20 20:45:00|97414.4|97364.4|97458.9|97408.9|97532.1|97415.9|97411.7|97292.3|500
1653079800000|2022-05-20 20:50:00|97456.4|97406.4|97485.8|97435.8|97547.2|97445.2|97453|97329.3|363
1653080100000|2022-05-20 20:55:00|97485.9|97435.9|97461.4|97411.4|97620|97445.2|97445.7|97303.5|785
1653249600000|2022-05-22 20:00:00|97580.6|97355.6|97580.6|97355.6|97580.6|97355.6|97580.6|97355.6|1
1653250200000|2022-05-22 20:10:00|97678.1|97453.1|97678.1|97453.1|97678.1|97453.1|97678.1|97453.1|1
1653250500000|2022-05-22 20:15:00|97691.9|97466.9|97691.9|97466.9|97691.9|97466.9|97691.9|97466.9|1
1653250800000|2022-05-22 20:20:00|97713.1|97488.1|97713.1|97488.1|97713.1|97488.1|97713.1|97488.1|1
1653251100000|2022-05-22 20:25:00|97815.8|97590.8|97738|97513|97815.8|97590.8|97738|97513|3
1653251700000|2022-05-22 20:35:00|97764|97539|97764|97539|97764|97539|97764|97539|1
1653252300000|2022-05-22 20:45:00|97759.6|97534.6|97759.6|97534.6|97759.6|97534.6|97759.6|97534.6|1
1653252600000|2022-05-22 20:50:00|97758.9|97533.9|97758.9|97533.9|97758.9|97533.9|97758.9|97533.9|1
1653254100000|2022-05-22 21:15:00|97799.4|97574.4|97799.4|97574.4|97799.4|97574.4|97799.4|97574.4|1
1653254400000|2022-05-22 21:20:00|97789.4|97584.4|97789.4|97584.4|97789.4|97584.4|97789.4|97584.4|1
1653256800000|2022-05-22 22:00:00|97748.7|97548.7|97736.8|97536.8|97787.1|97587.1|97716.8|97516.8|146
1653257100000|2022-05-22 22:05:00|97722.5|97522.5|97709.5|97509.5|97757.4|97557.4|97704.4|97504.4|91
1653257400000|2022-05-22 22:10:00|97709.9|97509.9|97669.7|97469.7|97734.5|97534.5|97664.2|97464.2|151
1653257700000|2022-05-22 22:15:00|97678.2|97478.2|97660.4|97460.4|97699.1|97499.1|97642.1|97442.1|108
1653258000000|2022-05-22 22:20:00|97667.7|97467.7|97643.8|97443.8|97670.6|97470.6|97643.8|97443.8|52
1653258300000|2022-05-22 22:25:00|97578.5|97378.5|97577.4|97377.4|97578.5|97378.5|97577.4|97377.4|2
1653258600000|2022-05-22 22:30:00|97577.9|97377.9|97570.4|97370.4|97579.3|97379.3|97570.4|97370.4|3
1653258900000|2022-05-22 22:35:00|97573.8|97373.8|97573.8|97373.8|97573.8|97373.8|97573.8|97373.8|1
1653259200000|2022-05-22 22:40:00|97579.3|97379.3|97564|97364|97584.1|97384.1|97563.1|97363.1|13
1653259500000|2022-05-22 22:45:00|97585.5|97385.5|97554.2|97354.2|97585.5|97385.5|97550.8|97350.8|4
1653259800000|2022-05-22 22:50:00|97579.4|97379.4|97566.2|97366.2|97586|97386|97563.9|97363.9|6
1653260100000|2022-05-22 22:55:00|97568.1|97368.1|97564.5|97364.5|97568.1|97368.1|97561|97361|10
1653260400000|2022-05-22 23:00:00|97572.5|97372.5|97541.7|97341.7|97572.5|97372.5|97528.6|97328.6|77
1653260700000|2022-05-22 23:05:00|97574.9|97374.9|97537.3|97337.3|97574.9|97374.9|97507|97307|31
1653261000000|2022-05-22 23:10:00|97542.4|97342.4|97542.7|97342.7|97549|97349|97524.2|97324.2|10
1653261300000|2022-05-22 23:15:00|97576.1|97376.1|97564.3|97364.3|97582.8|97382.8|97539.8|97339.8|187
1653261600000|2022-05-22 23:20:00|97577.3|97377.3|97556.9|97356.9|97618.8|97418.8|97529.3|97329.3|141
1653261900000|2022-05-22 23:25:00|97556.3|97356.3|97233.1|97033.1|97575.1|97375.1|97214.4|97014.4|1417
1653262200000|2022-05-22 23:30:00|97234.6|97034.6|97233.1|97033.1|97289.9|97089.9|97191.8|96991.8|1788
1653262500000|2022-05-22 23:35:00|97232.9|97032.9|97316.4|97174|97345.2|97239.1|97216.5|97016.5|896
1653262800000|2022-05-22 23:40:00|97316.5|97174.1|97282.4|97232.4|97331.7|97248.2|97263.8|97155.1|1219
1653263100000|2022-05-22 23:45:00|97282.3|97232.3|97322.3|97192.3|97327.3|97251.5|97276|97186.7|1022
1653263400000|2022-05-22 23:50:00|97322.2|97192.4|97341.1|97159.2|97342.9|97258.8|97284.2|97131.3|972
1653263700000|2022-05-22 23:55:00|97339|97164.9|97362|97178.6|97374.4|97200.7|97329.4|97141.7|1084
1653264000000|2022-05-23 00:00:00|97370|97174.1|97359.3|97178.3|97379.2|97225|97314.7|97137.5|1288
1653264300000|2022-05-23 00:05:00|97361.4|97179|97328.1|97278.1|97386.9|97278.6|97320.6|97150|1043
1653264600000|2022-05-23 00:10:00|97326.8|97276.8|97306.3|97170|97360.4|97276.8|97264.4|97148.5|1409
1653264900000|2022-05-23 00:15:00|97306|97170.2|97291|97149.6|97330.2|97224.7|97249.6|97090.3|1680
1653265200000|2022-05-23 00:20:00|97292.9|97153.5|97224.4|97064.5|97298.4|97207.5|97212.9|97012.9|1545
1653265500000|2022-05-23 00:25:00|97224.1|97064.9|97216.9|97045.3|97257.6|97106.2|97213|97029.1|1381
1653265800000|2022-05-23 00:30:00|97217|97047.7|97187.2|97032.4|97235.3|97089.3|97139.3|97000.5|1309
1653266100000|2022-05-23 00:35:00|97187.3|97032.7|97134.9|96984.1|97193.7|97043.4|97084.1|96951.3|1521
1653266400000|2022-05-23 00:40:00|97135.2|96984.8|97142|96982.4|97179.5|97055.6|97103.3|96965.8|1765
1653266700000|2022-05-23 00:45:00|97145|96986.4|97060.4|97010.4|97152.6|97029.5|97038.8|96860.8|1674
1653267000000|2022-05-23 00:50:00|97060.3|97010.3|97098.1|97048.1|97139.7|97048.7|97028.5|96950.3|1792
1653267300000|2022-05-23 00:55:00|97092.8|97042.8|97172.7|97036.4|97217.8|97121.9|97084.2|96983.6|1956
1653267600000|2022-05-23 01:00:00|97169.3|97042|97168.9|97118.9|97226.2|97126.1|97129.3|97016.3|1840
1653267900000|2022-05-23 01:05:00|97168.7|97118.7|97186.8|97033.3|97224.3|97118.7|97138.7|97003.6|1741
1653268200000|2022-05-23 01:10:00|97188.1|97038.9|97041.4|96991.4|97192.9|97087.7|97038|96925.2|1605
1653268500000|2022-05-23 01:15:00|97041.5|96991.5|97097.5|96962.8|97106.6|97010.6|97040.8|96940.7|1520
1653268800000|2022-05-23 01:20:00|97097.9|96963.2|97093.5|96958.3|97106.2|97011|97038.2|96931.5|1494
1653269100000|2022-05-23 01:25:00|97093.8|96958.6|97021.7|96971.7|97116.9|97001.5|97018.2|96905|1810
1653269400000|2022-05-23 01:30:00|97022.4|96972.4|97032.3|96873.4|97103.5|97006.4|96941.5|96851.1|2020
1653269700000|2022-05-23 01:35:00|97032.7|96873.8|97040.3|96868.2|97101.9|96961|96954.5|96850.2|1789
1653270000000|2022-05-23 01:40:00|97040.1|96868|97054.4|96880.7|97073.9|96932.9|96974.2|96859.8|2073
1653270300000|2022-05-23 01:45:00|97055|96881.4|97078.2|96926.4|97109.5|96983.8|97032.6|96874.5|1914
1653270600000|2022-05-23 01:50:00|97088.4|96919.2|97105.6|96943.4|97116|96953.9|97037.5|96881|1770
1653270900000|2022-05-23 01:55:00|97102.7|96943.3|97075.6|96924.4|97148.3|96965.1|97063|96893.7|2192
1653271200000|2022-05-23 02:00:00|97113.1|96931.2|97077.1|96914.8|97130.8|96946.7|97025.6|96856.1|1950
1653271500000|2022-05-23 02:05:00|97079.3|96912.6|97121.6|96985.2|97169.6|96986.2|97065.4|96898.8|2122
1653271800000|2022-05-23 02:10:00|97117.7|96985.5|97094.7|96958.1|97158.5|97037.7|97065.3|96925.5|2071
1653272100000|2022-05-23 02:15:00|97096.5|96955.2|97109.5|96956.6|97137.3|97021.9|97053.9|96924.8|1802
1653272400000|2022-05-23 02:20:00|97061.8|97011.8|97107.1|96961.5|97128.8|97013.1|97061.8|96930.5|1497
1653272700000|2022-05-23 02:25:00|97107.3|96961.6|97112.3|96954.8|97124.1|97008.5|97055.6|96929.3|1141
1653273000000|2022-05-23 02:30:00|97108.9|96957|97109.4|96940|97127.5|97025.2|97059.3|96930.8|1916
1653273300000|2022-05-23 02:35:00|97109.3|96946.5|97066|96875.3|97116.5|96998.5|97034.3|96860.5|1769
1653273600000|2022-05-23 02:40:00|97060|96879.2|97073.5|96884|97086|96919.4|97021.6|96853.4|2264
1653273900000|2022-05-23 02:45:00|97073.1|96883.9|97099.8|96928.7|97133.8|96949.2|97046.2|96878.5|1608
1653274200000|2022-05-23 02:50:00|97097.7|96921.8|97064.2|96932.2|97124.5|96973|97019.9|96881|1665
1653274500000|2022-05-23 02:55:00|97064.7|96931.6|97069.5|96939.5|97132.9|96986.5|97017.8|96907.8|1710
1653274800000|2022-05-23 03:00:00|97069.4|96939.6|96876.9|96826.9|97080.3|96977.5|96876.7|96793.1|1625
1653275100000|2022-05-23 03:05:00|96876.7|96826.7|96886|96836|96888.7|96838.7|96866.1|96816.1|851
1653275400000|2022-05-23 03:10:00|96885.9|96835.9|96898.2|96848.2|96905.7|96855.7|96878.2|96828.2|973
1653275700000|2022-05-23 03:15:00|96898.4|96848.4|96917.4|96867.4|96926.3|96876.3|96891.8|96841.8|788
1653276000000|2022-05-23 03:20:00|96914.7|96864.7|96906.6|96856.6|96922.7|96872.7|96898.1|96848.1|933
1653276300000|2022-05-23 03:25:00|96906.9|96856.9|96961.4|96911.4|96981.7|96916.2|96905|96855|1034
1653276600000|2022-05-23 03:30:00|96961.8|96911.8|96961|96911|97061.9|96982.6|96957.3|96859.7|1720
1653276900000|2022-05-23 03:35:00|96961.4|96911.4|97053.9|96921.1|97079.1|96969.2|96961.4|96867.1|1969
1653277200000|2022-05-23 03:40:00|97053.4|96920.8|97027.6|96888.2|97080.8|96970.6|96981.6|96869.3|1594
1653277500000|2022-05-23 03:45:00|97045.4|96900|96962.7|96912.7|97059.2|96952.7|96952.8|96857.7|1725
1653277800000|2022-05-23 03:50:00|97000.2|96871.3|96969.8|96842.1|97013.1|96926.8|96916.3|96824.6|1358
1653278100000|2022-05-23 03:55:00|96969.7|96881.8|96934.5|96884.5|97001.4|96900.2|96915.7|96827.5|1601
1653278400000|2022-05-23 04:00:00|96935.1|96885.1|96918|96868|97016.1|96921.8|96915.3|96832.2|1282
1653278700000|2022-05-23 04:05:00|96919.1|96869.1|96962|96835.6|96999.6|96898.7|96912.2|96814.3|1355
1653279000000|2022-05-23 04:10:00|96962.6|96833.6|96903.7|96853.7|96990|96885.8|96894.5|96805.2|1374
1653279300000|2022-05-23 04:15:00|96905.1|96855.1|96913.6|96863.6|96991.6|96893.8|96890.8|96812.4|1630
1653279600000|2022-05-23 04:20:00|96916.4|96866.4|96920.3|96870.3|96992.6|96896.7|96895.9|96812.5|1161
1653279900000|2022-05-23 04:25:00|96919.1|96869.1|96930.5|96880.5|96983.9|96894.6|96893.8|96838.1|1464
1653280200000|2022-05-23 04:30:00|96927.2|96877.2|96878.7|96828.7|96966.8|96885.5|96877.4|96823|1150
1653280500000|2022-05-23 04:35:00|96877.2|96827.2|96888.2|96838.2|96897.9|96847.9|96875.7|96825.7|776
1653280800000|2022-05-23 04:40:00|96888.1|96838.1|96896.4|96846.4|96945.7|96857.3|96883.9|96797.6|666
1653281100000|2022-05-23 04:45:00|96896.2|96846.2|96926|96876|96977|96890|96894.6|96834.9|788
1653281400000|2022-05-23 04:50:00|96924.6|96874.6|96902.9|96852.9|96971.7|96903.1|96896.8|96833.1|780
1653281700000|2022-05-23 04:55:00|96901.4|96851.4|96902.4|96852.4|96909.5|96859.5|96893.4|96843.4|615
1653282000000|2022-05-23 05:00:00|96902.3|96852.3|96898.5|96848.5|96917.2|96867.2|96895.2|96845.2|862
1653282300000|2022-05-23 05:05:00|96898.3|96848.3|96905.1|96855.1|96916.6|96866.6|96897.1|96847.1|632
1653282600000|2022-05-23 05:10:00|96904.8|96854.8|96903.8|96853.8|96937.2|96887.2|96899.9|96849.9|621
1653282900000|2022-05-23 05:15:00|96903.9|96853.9|96907.6|96857.6|96908.4|96858.4|96880.2|96830.2|537
1653283200000|2022-05-23 05:20:00|96907.8|96857.8|96899.1|96849.1|96915.2|96865.2|96891.6|96841.6|575
1653283500000|2022-05-23 05:25:00|96899|96849|96898.1|96848.1|96912.6|96862.6|96893.2|96843.2|594
1653283800000|2022-05-23 05:30:00|96897.5|96847.5|96870.9|96820.9|96897.5|96847.5|96866.3|96816.3|834
1653284100000|2022-05-23 05:35:00|96871|96821|96862.3|96812.3|96876.1|96826.1|96858.4|96808.4|835
1653284400000|2022-05-23 05:40:00|96863.4|96813.4|96767.6|96717.6|96867.1|96817.1|96763.8|96674.4|1195
1653284700000|2022-05-23 05:45:00|96765.4|96715.4|96687.3|96554.5|96800.5|96750.5|96618.4|96532.3|1851
1653285000000|2022-05-23 05:50:00|96648.8|96598.8|96439.6|96320.1|96734.5|96651|96349.1|96259.3|2061
1653285300000|2022-05-23 05:55:00|96461.8|96329.7|96679|96560|96781|96637.6|96403.9|96307.3|2020
1653285600000|2022-05-23 06:00:00|96647.4|96597.4|96654|96604|96675.7|96622.1|96598.1|96522|1760
1653285900000|2022-05-23 06:05:00|96654.7|96604.7|96742.9|96692.9|96791.8|96734.6|96645.6|96595.6|1251
1653286200000|2022-05-23 06:10:00|96742.6|96692.6|96669.2|96619.2|96750.4|96700.4|96652.7|96582|1444
1653286500000|2022-05-23 06:15:00|96669.3|96619.3|96589|96539|96705.4|96655.4|96579.1|96529.1|2067
1653286800000|2022-05-23 06:20:00|96588.4|96538.4|96562.7|96512.7|96604.9|96556.3|96518.2|96468.2|1959
1653287100000|2022-05-23 06:25:00|96563.3|96513.3|96705|96655|96714|96667.9|96547.4|96497.4|1753
1653287400000|2022-05-23 06:30:00|96704|96654|96706.3|96656.3|96939.6|96889.6|96681.7|96616.9|1649
1653287700000|2022-05-23 06:35:00|96711.6|96661.6|96783|96733|96845.8|96795.8|96708.9|96632.4|1855
1653288000000|2022-05-23 06:40:00|96782.9|96732.9|96811.6|96761.6|96817.3|96767.3|96776|96726|1611
1653288300000|2022-05-23 06:45:00|96810.4|96760.4|96779.2|96729.2|96833.5|96783.5|96708.1|96658.1|1616
1653288600000|2022-05-23 06:50:00|96780|96730|96737|96687|96781.9|96731.9|96703.2|96659.1|1590
1653288900000|2022-05-23 06:55:00|96738.9|96688.9|96658.5|96633.5|96756.7|96712.3|96634.5|96597.4|1569
1653289200000|2022-05-23 07:00:00|96658.8|96633.8|96437.9|96387.9|96666.8|96633.8|96416.8|96379.9|2010
1653289500000|2022-05-23 07:05:00|96437.1|96387.1|96449.6|96424.6|96530.2|96487.4|96436.2|96386.2|1903
1653289800000|2022-05-23 07:10:00|96450.2|96425.2|96583.1|96533.1|96593.5|96543.5|96407.5|96357.5|1979
1653290100000|2022-05-23 07:15:00|96582.1|96532.1|96556|96531|96663.9|96613.9|96553.2|96509|1934
1653290400000|2022-05-23 07:20:00|96556.9|96531.9|96557.9|96532.9|96615.8|96578.3|96529.2|96490.9|1939
1653290700000|2022-05-23 07:25:00|96558.9|96533.9|96460.5|96435.5|96581.2|96538.9|96458.6|96422.5|1643
1653291000000|2022-05-23 07:30:00|96460.3|96435.3|96499.2|96449.2|96598.6|96548.6|96459.9|96419.3|1857
1653291300000|2022-05-23 07:35:00|96494.4|96444.4|96679|96629|96679.9|96629.9|96484.2|96434.2|1888
1653291600000|2022-05-23 07:40:00|96680.3|96630.3|96702.5|96652.5|96778.1|96739.6|96666|96616|1959
1653291900000|2022-05-23 07:45:00|96706.9|96656.9|96696.3|96646.3|96712.5|96662.5|96652.8|96602.8|1733
1653292200000|2022-05-23 07:50:00|96697.4|96647.4|96622.8|96572.8|96719|96671.3|96614.7|96564.7|1703
1653292500000|2022-05-23 07:55:00|96623.8|96573.8|96576.8|96526.8|96659.2|96609.8|96574.2|96524.2|1616
1653292800000|2022-05-23 08:00:00|96576.7|96526.7|96562|96537|96620|96570|96396.9|96329.9|1989
1653293100000|2022-05-23 08:05:00|96561.1|96536.1|96530.4|96505.4|96580.6|96555.6|96496.5|96469.8|1879
1653293400000|2022-05-23 08:10:00|96531.9|96506.9|96602.8|96577.8|96634|96596|96492.8|96467.8|1769
1653293700000|2022-05-23 08:15:00|96602.3|96577.3|96495.4|96445.4|96614.6|96589.6|96400.6|96371.9|2110
1653294000000|2022-05-23 08:20:00|96488.5|96438.5|96438.5|96413.5|96500.5|96462.5|96352.6|96326.6|2032
1653294300000|2022-05-23 08:25:00|96439.2|96414.2|96464.3|96439.3|96509.7|96484.7|96387.8|96362.8|1720
1653294600000|2022-05-23 08:30:00|96464.9|96439.9|96630.4|96605.4|96632.4|96607.4|96457.3|96432.3|1636
1653294900000|2022-05-23 08:35:00|96627.3|96602.3|96658.6|96633.6|96726.2|96685.3|96619.2|96594.2|1777
1653295200000|2022-05-23 08:40:00|96652.7|96627.7|96554.8|96529.8|96660.3|96635.3|96506.9|96481.9|1818
1653295500000|2022-05-23 08:45:00|96555.4|96530.4|96564.5|96539.5|96589.6|96564.6|96523|96498|1575
1653295800000|2022-05-23 08:50:00|96558.6|96533.6|96501.3|96476.3|96561|96536|96499.6|96474.6|1508
1653296100000|2022-05-23 08:55:00|96501|96476|96364.3|96339.3|96507|96482|96334.5|96309.5|1696
1653296400000|2022-05-23 09:00:00|96364.8|96339.8|96242.1|96217.1|96446.5|96405.3|96238|96213|1903
1653296700000|2022-05-23 09:05:00|96240.7|96215.7|96250.7|96225.7|96322|96297|96201|96176|1977
1653297000000|2022-05-23 09:10:00|96248|96223|96022.5|95997.5|96278.1|96253.1|96011.1|95986.1|1871
1653297300000|2022-05-23 09:15:00|96022.3|95997.3|96140.7|96115.7|96141|96116|95991.8|95966.8|1916
1653297600000|2022-05-23 09:20:00|96140.6|96115.6|96107.3|96082.3|96173.6|96148.6|96082.6|96057.6|1707
1653297900000|2022-05-23 09:25:00|96106.3|96081.3|96098.9|96073.9|96150.8|96113.2|96098.8|96062.5|1784
1653298200000|2022-05-23 09:30:00|96101.4|96076.4|96117.4|96092.4|96134.7|96101.9|96065.4|96032.9|1735
1653298500000|2022-05-23 09:35:00|96116.4|96091.4|95974.3|95924.3|96135.4|96100.1|95899.3|95874.3|1822
1653298800000|2022-05-23 09:40:00|95964.4|95914.4|95935.9|95910.9|96019.1|95982.3|95892.6|95867.6|1842
1653299100000|2022-05-23 09:45:00|95935|95910|95986.6|95961.6|96014.3|95969.6|95928.3|95903.3|1700
1653299400000|2022-05-23 09:50:00|95988|95963|95961.5|95936.5|96030.2|96002.6|95955.4|95930.4|1828
1653299700000|2022-05-23 09:55:00|95962.9|95937.9|96007.5|95982.5|96044.5|96019.5|95960.6|95935.6|1779
1653300000000|2022-05-23 10:00:00|96007.1|95982.1|96051.3|96026.3|96078.3|96053.3|95999.2|95974.2|1656
1653300300000|2022-05-23 10:05:00|96055.2|96030.2|96038.1|96013.1|96076.2|96051.2|95997.3|95968.2|1639
1653300600000|2022-05-23 10:10:00|96039.9|96014.9|96071.1|96046.1|96079.7|96054.7|96006.4|95981.4|1902
1653300900000|2022-05-23 10:15:00|96072.5|96047.5|96055.7|96030.7|96076.8|96051.8|96025.7|96000.7|1460
1653301200000|2022-05-23 10:20:00|96054.3|96029.3|96020.5|95995.5|96083.2|96058.2|96002.3|95977.3|1403
1653301500000|2022-05-23 10:25:00|96019.6|95994.6|96011.6|95986.6|96021.6|95996.6|95990.9|95965.9|1377
1653301800000|2022-05-23 10:30:00|96010.6|95985.6|96004.4|95979.4|96031.1|96006.1|96000.6|95975.6|1194
1653302100000|2022-05-23 10:35:00|96004.2|95979.2|95995.8|95970.8|96048.8|96023.8|95966.4|95941.4|1442
1653302400000|2022-05-23 10:40:00|95996|95971|96042.9|96017.9|96056.7|96031.7|95961.1|95936.1|1571
1653302700000|2022-05-23 10:45:00|96043|96018|95948.4|95923.4|96085.4|96060.4|95947|95922|1444
1653303000000|2022-05-23 10:50:00|95947.2|95922.2|95981.7|95956.7|96007.6|95967.5|95911.7|95886.7|1511
1653303300000|2022-05-23 10:55:00|95982.1|95957.1|95948.6|95923.6|95984.3|95959.3|95914.4|95889.4|1610
1653303600000|2022-05-23 11:00:00|95949.4|95924.4|95972.2|95947.2|96009.3|95984.3|95922.1|95897.1|1622
1653303900000|2022-05-23 11:05:00|95972.5|95947.5|95996.2|95971.2|96009.6|95984.6|95971.1|95946.1|1654
1653304200000|2022-05-23 11:10:00|95997.1|95972.1|95985|95960|96002.6|95977.6|95946.3|95921.3|1523
1653304500000|2022-05-23 11:15:00|95984.7|95959.7|95998.7|95973.7|96011.8|95986.8|95976.7|95951.7|1437
1653304800000|2022-05-23 11:20:00|95999|95974|96046|96021|96047.8|96022.8|95989.3|95964.3|1399
1653305100000|2022-05-23 11:25:00|96047|96022|96012.2|95987.2|96072.2|96047.2|95977.9|95952.9|1707
1653305400000|2022-05-23 11:30:00|96012.9|95987.9|96045.5|96020.5|96097|96072|95993.4|95968.4|1551
1653305700000|2022-05-23 11:35:00|96045.4|96020.4|96106.8|96081.8|96116.2|96091.2|96038.7|96013.7|1516
1653306000000|2022-05-23 11:40:00|96107|96082|96073.8|96048.8|96125.1|96100.1|96060|96035|1573
1653306300000|2022-05-23 11:45:00|96074|96049|96042.7|96017.7|96077.3|96052.3|96024.5|95999.5|1419
1653306600000|2022-05-23 11:50:00|96042.6|96017.6|96038.2|96013.2|96044.7|96019.7|95966.2|95941.2|1661
1653306900000|2022-05-23 11:55:00|96039.1|96014.1|96156.1|96131.1|96208.9|96183.9|96026.4|96001.4|1741
1653307200000|2022-05-23 12:00:00|96150.5|96125.5|96144.1|96119.1|96217.3|96192.3|96131.2|96104.1|1680
1653307500000|2022-05-23 12:05:00|96143.9|96118.9|96192.4|96167.4|96192.4|96167.4|96102.4|96077.4|1355
1653307800000|2022-05-23 12:10:00|96192|96167|96192.8|96167.8|96244.7|96219.7|96155|96130|1514
1653308100000|2022-05-23 12:15:00|96192.9|96167.9|96255.7|96230.7|96264.6|96239.6|96174.9|96149.9|1629
1653308400000|2022-05-23 12:20:00|96254|96229|96217.8|96192.8|96285.7|96260.7|96178.1|96153.1|1834
1653308700000|2022-05-23 12:25:00|96217.4|96192.4|96246.8|96221.8|96325.1|96282.2|96192.4|96163.3|1697
1653309000000|2022-05-23 12:30:00|96247|96222|96282.8|96257.8|96421.1|96385.2|96246.3|96221.3|1967
1653309300000|2022-05-23 12:35:00|96283.1|96258.1|96170.2|96145.2|96303.7|96267.2|96167.8|96135.2|1581
1653309600000|2022-05-23 12:40:00|96171.5|96146.5|96198.7|96173.7|96235.2|96195.6|96168.5|96133.1|1900
1653309900000|2022-05-23 12:45:00|96198.8|96173.8|96239.7|96214.7|96257.9|96232.9|96165.8|96136.6|1633
1653310200000|2022-05-23 12:50:00|96239.8|96214.8|96236.5|96211.5|96280.1|96249.1|96179.4|96154.4|1802
1653310500000|2022-05-23 12:55:00|96238.2|96213.2|96234.8|96209.8|96271.7|96236|96202.7|96177.7|1552
1653310800000|2022-05-23 13:00:00|96235.3|96210.3|96286|96261|96314.4|96273|96214.4|96189.4|1459
1653311100000|2022-05-23 13:05:00|96282.5|96257.5|96299.1|96274.1|96357.9|96323|96246.7|96221.7|1643
1653311400000|2022-05-23 13:10:00|96299.4|96274.4|96230.8|96205.8|96311.4|96286.4|96225.1|96200.1|1641
1653311700000|2022-05-23 13:15:00|96231.7|96206.7|96250.9|96225.9|96257.9|96232.9|96210|96185|1674
1653312000000|2022-05-23 13:20:00|96250.4|96225.4|96241.2|96216.2|96266.1|96241.1|96227.3|96202.3|1340
1653312300000|2022-05-23 13:25:00|96236.9|96211.9|96315.8|96290.8|96400.4|96352|96236.2|96211.2|1562
1653312600000|2022-05-23 13:30:00|96315.2|96290.2|96305.9|96280.9|96399.6|96374.6|96287.1|96262.1|1859
1653312900000|2022-05-23 13:35:00|96306.1|96281.1|96430.5|96405.5|96477.7|96452.7|96253.8|96225.8|1789
1653313200000|2022-05-23 13:40:00|96429.2|96404.2|96369.5|96344.5|96447.3|96422.3|96348.5|96323.5|1974
1653313500000|2022-05-23 13:45:00|96368.9|96343.9|96314|96289|96399.6|96374.6|96295.1|96254.6|1762
1653313800000|2022-05-23 13:50:00|96313.5|96288.5|96239.4|96214.4|96313.5|96288.5|96179.4|96142|1808
1653314100000|2022-05-23 13:55:00|96239.7|96214.7|96251|96226|96304.1|96279.1|96202.4|96177.4|1707
1653314400000|2022-05-23 14:00:00|96251.7|96226.7|96461.9|96436.9|96516.2|96491.2|96246.1|96221.1|1969
1653314700000|2022-05-23 14:05:00|96461.2|96436.2|96295.2|96270.2|96471|96446|96281.8|96245.5|1858
1653315000000|2022-05-23 14:10:00|96294.6|96269.6|96271.5|96246.5|96341.2|96316.2|96236.8|96211.8|1755
1653315300000|2022-05-23 14:15:00|96271.4|96246.4|96101.1|96076.1|96323.1|96254.5|96094.5|96069.5|1945
1653315600000|2022-05-23 14:20:00|96102.7|96077.7|96138.1|96113.1|96185.3|96135.3|96080|96049.6|2023
1653315900000|2022-05-23 14:25:00|96137.9|96112.9|96103.8|96078.8|96331.7|96220.3|96084.3|96056.8|1780
1653316200000|2022-05-23 14:30:00|96104.9|96079.9|96146.9|96121.9|96177.7|96152.7|96073.2|96041.6|1817
1653316500000|2022-05-23 14:35:00|96147.3|96122.3|96117.1|96092.1|96165.4|96140.4|96112.8|96087.8|1708
1653316800000|2022-05-23 14:40:00|96115|96090|96148.7|96123.7|96158.5|96133.4|96030.4|96005.4|1782
1653317100000|2022-05-23 14:45:00|96145.5|96120.5|96195|96170|96245.2|96195.2|96136.6|96104.9|1906
1653317400000|2022-05-23 14:50:00|96195.2|96170.2|96314.2|96264.2|96357.9|96284.1|96134.6|96109.6|2095
1653317700000|2022-05-23 14:55:00|96313.6|96263.6|96273|96248|96333.9|96305.9|96236|96204.4|2023
1653318000000|2022-05-23 15:00:00|96271.9|96246.9|96153.6|96128.6|96332.3|96307.3|96142.4|96108.2|2033
1653318300000|2022-05-23 15:05:00|96154.1|96129.1|96133.3|96108.3|96158|96129.7|96121.4|96095.4|1725
1653318600000|2022-05-23 15:10:00|96133.8|96108.8|96000.4|95975.4|96148.3|96113.3|95999.4|95974.4|1976
1653318900000|2022-05-23 15:15:00|95999.1|95974.1|95973.7|95948.7|96026.3|95993.1|95959.8|95934.8|1595
1653319200000|2022-05-23 15:20:00|95973.2|95948.2|96001.4|95976.4|96078.4|96053.4|95968.7|95943.7|1861
1653319500000|2022-05-23 15:25:00|95999.4|95974.4|96035.9|96010.9|96062.4|96037.4|95964.3|95939.3|1595
1653319800000|2022-05-23 15:30:00|96035.4|96010.4|95990.4|95965.4|96045.3|96020.3|95964.9|95939.9|1651
1653320100000|2022-05-23 15:35:00|95995.8|95970.8|96050.8|96025.8|96066.8|96041.8|95983.1|95958.1|1799
1653320400000|2022-05-23 15:40:00|96046.4|96021.4|96060.6|96035.6|96082.6|96044.3|96037.7|96012.7|1722
1653320700000|2022-05-23 15:45:00|96061|96036|96108.9|96083.9|96140.7|96115.7|96055.4|96027.2|1535
1653321000000|2022-05-23 15:50:00|96108|96083|96109.6|96084.6|96134.7|96109.7|96098|96073|1847
1653321300000|2022-05-23 15:55:00|96110.1|96085.1|96145.7|96120.7|96145.7|96120.7|96065.4|96040.4|1661
1653321600000|2022-05-23 16:00:00|96147.1|96122.1|96072.2|96047.2|96161.6|96136.6|96055.8|96030.8|1565
1653321900000|2022-05-23 16:05:00|96073.2|96048.2|96077|96052|96136.2|96111.2|96071|96033.9|1579
1653322200000|2022-05-23 16:10:00|96076.4|96051.4|96100.8|96075.8|96114.5|96089.5|96073.6|96040.3|1347
1653322500000|2022-05-23 16:15:00|96100|96075|96141.5|96116.5|96149.8|96124.8|96099.3|96074.3|1454
1653322800000|2022-05-23 16:20:00|96141.2|96116.2|96087.5|96062.5|96144.5|96119.5|96077.8|96052.8|1585
1653323100000|2022-05-23 16:25:00|96086.6|96061.6|96092.2|96067.2|96121.4|96096.4|96077.2|96052.2|1395
1653323400000|2022-05-23 16:30:00|96092|96067|96148.1|96123.1|96151.2|96126.2|96091.7|96066.7|1342
1653323700000|2022-05-23 16:35:00|96147.7|96122.7|96079|96029|96162.7|96125.8|96067.1|96028.6|1193
1653324000000|2022-05-23 16:40:00|96079.1|96029.1|96042.8|95992.8|96086.9|96057.9|96029.7|95992.8|1125
1653324300000|2022-05-23 16:45:00|96044.8|95994.8|96041.4|96016.4|96075.8|96040.8|96029|95994.6|1025
1653324600000|2022-05-23 16:50:00|96041.5|96016.5|96095.7|96070.7|96099.3|96074.3|96035.8|96000.2|1318
1653324900000|2022-05-23 16:55:00|96094.3|96069.3|96152|96127|96232|96196.8|96091.1|96064.5|1645
1653325200000|2022-05-23 17:00:00|96152.5|96127.5|96140.9|96115.9|96252.6|96212.2|96120.9|96095.9|1564
1653325500000|2022-05-23 17:05:00|96140|96115|96126.1|96101.1|96161.1|96123.8|96126|96093.2|968
1653325800000|2022-05-23 17:10:00|96126|96101|96129.7|96079.7|96158.7|96119.7|96116.5|96079.5|1018
1653326100000|2022-05-23 17:15:00|96129.6|96079.6|96172.4|96147.4|96192.8|96157.5|96116.3|96079.5|1122
1653326400000|2022-05-23 17:20:00|96172.3|96147.3|96241.9|96191.9|96262|96215.9|96164.5|96139.5|1310
1653326700000|2022-05-23 17:25:00|96240.6|96190.6|96160.8|96135.8|96245.2|96206.7|96158.2|96123.6|1008
1653327000000|2022-05-23 17:30:00|96161.4|96136.4|96079.3|96054.3|96169.9|96136.7|96063|96025.7|1229
1653327300000|2022-05-23 17:35:00|96079.5|96054.5|95996.2|95971.2|96101.6|96064.1|95996|95968.4|1145
1653327600000|2022-05-23 17:40:00|95996.5|95971.5|95955.3|95930.3|96027.3|95993|95939.1|95907.8|1295
1653327900000|2022-05-23 17:45:00|95954.6|95929.6|95961.9|95911.9|95981.9|95947.1|95938.4|95900.6|1319
1653328200000|2022-05-23 17:50:00|95963.6|95913.6|95955.9|95930.9|96011.9|95984.7|95951.2|95913.6|1117
1653328500000|2022-05-23 17:55:00|95956.3|95931.3|96010.2|95985.2|96016.6|95991.6|95940.9|95905.5|1243
1653328800000|2022-05-23 18:00:00|96008.9|95983.9|96036.2|96011.2|96042.7|96013.8|95993.1|95962.5|1521
1653329100000|2022-05-23 18:05:00|96036.7|96011.7|96024.3|95999.3|96063.7|96027.9|95995.5|95970.3|1263
1653329400000|2022-05-23 18:10:00|96024.2|95999.2|96036|95986|96058.6|96021.1|96006.1|95975|1137
1653329700000|2022-05-23 18:15:00|96036.2|95986.2|96006.7|95981.7|96048.9|96023.9|95999.2|95971.3|903
1653330000000|2022-05-23 18:20:00|96008.9|95983.9|96010.7|95985.7|96032.3|95999|95993.8|95959.5|1101
1653330300000|2022-05-23 18:25:00|96010.6|95985.6|96017.4|95992.4|96034.1|95999.5|96004.2|95968.6|900
1653330600000|2022-05-23 18:30:00|96017.3|95992.3|95996.4|95971.4|96033.3|95995.3|95995.1|95970.1|1011
1653330900000|2022-05-23 18:35:00|95997|95972|95876.3|95851.3|96010.9|95985.9|95869.3|95831.9|1566
1653331200000|2022-05-23 18:40:00|95872|95847|95873.2|95848.2|95902.1|95863.1|95866.3|95831.5|2008
1653331500000|2022-05-23 18:45:00|95872.8|95847.8|95822.2|95797.2|95892.8|95856.5|95757|95722|1755
1653331800000|2022-05-23 18:50:00|95822.5|95797.5|95884.8|95834.8|95952|95915.8|95812.6|95776.7|1324
1653332100000|2022-05-23 18:55:00|95884|95834|95937.4|95912.4|95949.1|95913.9|95871|95833.6|1290
1653332400000|2022-05-23 19:00:00|95937.5|95912.5|95939.1|95889.1|95954.7|95916.6|95923.8|95884.7|1001
1653332700000|2022-05-23 19:05:00|95939|95889|95977.5|95927.5|95980.7|95942|95926|95887|1188
1653333000000|2022-05-23 19:10:00|95977.7|95927.7|96000.8|95950.8|96026.7|95989.8|95950.2|95911.8|1294
1653333300000|2022-05-23 19:15:00|96000.4|95950.4|96007.2|95982.2|96036.4|96003.5|95992.6|95947.2|1043
1653333600000|2022-05-23 19:20:00|96007.5|95982.5|96019.6|95994.6|96022.8|95997.8|95997|95972|763
1653333900000|2022-05-23 19:25:00|96019.7|95994.7|96010.2|95985.2|96020.4|95995.4|95972.9|95947.9|827
1653334200000|2022-05-23 19:30:00|96010|95985|95961.6|95936.6|96013.5|95988.5|95958|95933|950
1653334500000|2022-05-23 19:35:00|95961.8|95936.8|95960|95935|95981.1|95954.8|95945.7|95913.9|1057
1653334800000|2022-05-23 19:40:00|95960.1|95935.1|95966.9|95941.9|95981.7|95951.7|95945.5|95920.5|952
1653335100000|2022-05-23 19:45:00|95980|95930|95972.2|95947.2|95990.5|95961.4|95965|95927.1|1039
1653335400000|2022-05-23 19:50:00|95970.9|95945.9|95975.3|95950.3|95981.6|95953.1|95950.5|95914.9|965
1653335700000|2022-05-23 19:55:00|95976.2|95951.2|95995.3|95970.3|96011.7|95983.3|95961.9|95936.9|1321
1653336000000|2022-05-23 20:00:00|95995.2|95970.2|95976.4|95926.4|96054.2|96015.7|95967.4|95925.7|1261
1653336300000|2022-05-23 20:05:00|95976.3|95926.3|95932.9|95907.9|95977.1|95927.1|95914.3|95876.7|640
1653336600000|2022-05-23 20:10:00|95932.8|95907.8|95911.6|95886.6|95948.9|95908.3|95910.5|95872.6|598
1653336900000|2022-05-23 20:15:00|95911.4|95886.4|95922.3|95872.3|95931.6|95897.4|95907.2|95869.6|479
1653337200000|2022-05-23 20:20:00|95921|95871|95990.2|95940.2|95995.2|95945.2|95921|95871|713
1653337500000|2022-05-23 20:25:00|95990.1|95940.1|95949.9|95899.9|95994.8|95944.8|95949.9|95899.9|673
1653337800000|2022-05-23 20:30:00|95948.6|95898.6|95956.3|95906.3|95962.7|95912.7|95938.9|95888.9|486
1653338100000|2022-05-23 20:35:00|95957.5|95907.5|95954.3|95904.3|95971.4|95922|95936.1|95899.4|414
1653338400000|2022-05-23 20:40:00|95954.7|95904.7|95941.6|95891.6|95957.3|95909.2|95929.1|95888.6|344
1653338700000|2022-05-23 20:45:00|95935.8|95885.8|95930.9|95880.9|95942.1|95896.1|95913.3|95874.4|407
1653339000000|2022-05-23 20:50:00|95928.2|95878.2|95932.6|95882.6|95939.2|95889.2|95913.7|95863.7|583
1653339300000|2022-05-23 20:55:00|95958|95821.2|95960.7|95797.3|95971|95885.9|95886.8|95783|531
1653339600000|2022-05-23 21:00:00|95960.9|95796.3|96007.5|95807.5|96007.5|95851.4|95901.4|95773.5|48
1653339900000|2022-05-23 21:05:00|96007.2|95807.2|96029.2|95829.2|96029.2|95829.2|95979.9|95779.9|57
1653340500000|2022-05-23 21:15:00|96154.2|95954.2|96130.3|95930.3|96154.3|95954.3|96110.4|95910.4|13
1653340800000|2022-05-23 21:20:00|96110.4|95910.4|96103.3|95903.3|96140.5|95940.5|96102.2|95902.2|57
1653341100000|2022-05-23 21:25:00|96106.4|95906.4|96096.5|95896.5|96153.5|95953.5|96087.2|95887.2|73
1653341400000|2022-05-23 21:30:00|96147.4|95947.4|96111.6|95911.6|96147.8|95947.8|96089.2|95889.2|198
1653341700000|2022-05-23 21:35:00|96114|95914|96141.7|95941.7|96170.3|95970.3|96094.7|95894.7|96
1653342000000|2022-05-23 21:40:00|96143.9|95943.9|96128.7|95928.7|96165.8|95965.8|96106.9|95906.9|97
1653342300000|2022-05-23 21:45:00|96140.8|95940.8|96110.6|95910.6|96163.5|95963.5|96100.4|95900.4|93
1653342600000|2022-05-23 21:50:00|96114.2|95914.2|96115.3|95915.3|96169|95969|96097.5|95897.5|75
1653342900000|2022-05-23 21:55:00|96124.7|95924.7|96132.1|95932.1|96161.1|95961.1|96084.8|95884.8|164
1653343200000|2022-05-23 22:00:00|96137|95937|96260.6|96060.6|96263.4|96063.4|96084.1|95884.1|250
1653343500000|2022-05-23 22:05:00|96248.6|96048.6|96260.3|96060.3|96271.3|96071.3|96236.6|96036.6|54
1653343800000|2022-05-23 22:10:00|96261|96061|96270.4|96070.4|96299.3|96099.3|96216.4|96016.4|237
1653344100000|2022-05-23 22:15:00|96272.4|96072.4|96271.1|96071.1|96275.5|96075.5|96240.2|96040.2|278
1653344400000|2022-05-23 22:20:00|96271.3|96071.3|96286.5|96086.5|96294.4|96094.4|96235|96035|847
1653344700000|2022-05-23 22:25:00|96286|96086|96261.5|96061.5|96346.1|96146.1|96245.3|96049.6|822
1653345000000|2022-05-23 22:30:00|96260|96060|96256.4|96056.4|96266.8|96066.8|96212.3|96025.4|734
1653345300000|2022-05-23 22:35:00|96256.7|96056.7|96233.7|96033.7|96260.6|96060.6|96209.7|96025.3|427
1653345600000|2022-05-23 22:40:00|96234|96034|96227.3|96033.1|96248.4|96048.4|96183.8|96025.6|365
1653345900000|2022-05-23 22:45:00|96223|96032.2|96198.5|96032.8|96246.5|96046.5|96168.1|96015.5|500
1653346200000|2022-05-23 22:50:00|96201.5|96031.9|96212.8|96037.6|96227.8|96042.9|96181.8|96024.4|778
1653346500000|2022-05-23 22:55:00|96211|96038.2|96208.2|96038.3|96228.8|96051.1|96184.3|96027.3|357
1653346800000|2022-05-23 23:00:00|96209|96038.6|96245|96078.2|96258.9|96087|96187|96034.8|583
1653347100000|2022-05-23 23:05:00|96244.8|96077.9|96217.1|96051.1|96251.2|96080.7|96182.4|96024.3|781
1653347400000|2022-05-23 23:10:00|96214.2|96053.5|96232.5|96075.3|96249.4|96079.4|96207.1|96049.3|845
1653347700000|2022-05-23 23:15:00|96231.8|96076|96226.4|96076.2|96262.2|96092.1|96213|96067.6|907
1653348000000|2022-05-23 23:20:00|96226.5|96076.3|96223.7|96064.6|96253.5|96081.3|96204.8|96048.2|799
1653348300000|2022-05-23 23:25:00|96230.3|96062.1|96217.2|96069|96237.5|96110.6|96160.6|96048.9|660
1653348600000|2022-05-23 23:30:00|96218.3|96072.9|96219.1|96053.1|96234.6|96072.9|96190.1|96035.5|967
1653348900000|2022-05-23 23:35:00|96219.5|96053.5|96191.3|96038.3|96222.6|96064.3|96171.3|96021.9|856
1653349200000|2022-05-23 23:40:00|96193|96037.1|96143.7|96007.5|96196.8|96047.1|96097.1|95983.5|1042
1653349500000|2022-05-23 23:45:00|96146|96006.9|96135.2|95999.4|96180.2|96059.6|96104.4|95991|1017
1653349800000|2022-05-23 23:50:00|96135.1|95997.3|96194.9|96055.6|96208.5|96104.9|96087.9|95991.2|1292
1653350100000|2022-05-23 23:55:00|96193.6|96056.2|96189.7|96036.2|96214.2|96111.7|96137.5|96023.3|1134
1653350400000|2022-05-24 00:00:00|96191.1|96035.9|96254.8|96077|96318.1|96123.7|96069.2|95928.4|1833
1653350700000|2022-05-24 00:05:00|96256.6|96078.9|96282.7|96125.6|96420.9|96249.5|96250.3|96071.9|1563
1653351000000|2022-05-24 00:10:00|96282|96125|96194.8|96056.4|96302.1|96145.3|96152.6|96046.3|1297
1653351300000|2022-05-24 00:15:00|96195.1|96056.6|96208.4|96067.2|96253.5|96096.4|96174.4|96022.9|1224
1653351600000|2022-05-24 00:20:00|96208.6|96067.4|96284.4|96096.4|96304.6|96127.1|96185|96031.9|1394
1653351900000|2022-05-24 00:25:00|96288.8|96109.6|96311.6|96160.7|96316.7|96221.2|96244.6|96093.1|1366
1653352200000|2022-05-24 00:30:00|96311.7|96159.5|96277.1|96130.4|96327.6|96224|96221.9|96105.7|1218
1653352500000|2022-05-24 00:35:00|96279.4|96136|96245.5|96113.1|96310.2|96207|96214.9|96061.6|1043
1653352800000|2022-05-24 00:40:00|96248|96115.5|96256.8|96088.4|96314.1|96185|96190.6|96041.9|1680
1653353100000|2022-05-24 00:45:00|96264.5|96072.3|96277.3|96119.7|96312.5|96168.7|96179.7|96043.4|1530
1653353400000|2022-05-24 00:50:00|96275|96120.9|96300.7|96125.5|96325.8|96222|96221.9|96093.8|1891
1653353700000|2022-05-24 00:55:00|96296.9|96126.8|96316.2|96176.7|96341.8|96244.7|96245.7|96126.8|1281
1653354000000|2022-05-24 01:00:00|96314.5|96181.7|96317.2|96185.5|96326.6|96239.7|96262.8|96153.2|1047
1653354300000|2022-05-24 01:05:00|96318.2|96180.3|96307.9|96169.5|96356.8|96249.6|96260.7|96151.1|1201
1653354600000|2022-05-24 01:10:00|96305.1|96174.9|96284.4|96150.3|96328.6|96234.6|96244.9|96125.1|1209
1653354900000|2022-05-24 01:15:00|96295|96152.7|96265.5|96215.5|96323|96229.6|96252|96106.2|1265
1653355200000|2022-05-24 01:20:00|96264.8|96214.8|96228.2|96178.2|96303.8|96225|96221.2|96119.3|1225
1653355500000|2022-05-24 01:25:00|96229.5|96179.5|96279.9|96154.6|96294.4|96202.5|96212.9|96119.3|1172
1653355800000|2022-05-24 01:30:00|96280.2|96154.8|96318.3|96167.9|96335.9|96240.7|96236|96119.2|1417
1653356100000|2022-05-24 01:35:00|96318.4|96167.8|96313.8|96174.8|96353.5|96251.7|96271.8|96144.6|1282
1653356400000|2022-05-24 01:40:00|96310.3|96182.8|96266.3|96139|96318.9|96222.9|96228.5|96118.8|1610
1653356700000|2022-05-24 01:45:00|96230.8|96180.8|96296.1|96140|96296.1|96198.3|96221.9|96106.3|1267
1653357000000|2022-05-24 01:50:00|96296|96143.9|96300.3|96162.6|96315.7|96222.8|96246.5|96125.6|1382
1653357300000|2022-05-24 01:55:00|96300.4|96162.7|96343|96213.6|96344.3|96246.4|96254.5|96143.5|1196
1653357600000|2022-05-24 02:00:00|96354.1|96211.8|96388.1|96338.1|96441.9|96345.9|96308.5|96181.1|1330
1653357900000|2022-05-24 02:05:00|96389|96339|96382.2|96332.2|96450.9|96355.1|96380|96277.7|1082
1653358200000|2022-05-24 02:10:00|96382.1|96332.1|96425.2|96288.3|96434.4|96341.3|96371.5|96272.9|1138
1653358500000|2022-05-24 02:15:00|96427|96290.6|96389|96339|96442.8|96350.2|96379|96269.4|1179
1653358800000|2022-05-24 02:20:00|96388.8|96338.8|96403.3|96353.3|96449.1|96358.1|96378.4|96291.6|902
1653359100000|2022-05-24 02:25:00|96402.2|96352.2|96386|96336|96456.7|96367.3|96383|96273.7|817
1653359400000|2022-05-24 02:30:00|96385.8|96335.8|96375.8|96325.8|96437.4|96348.6|96371.7|96260.9|1189
1653359700000|2022-05-24 02:35:00|96377.6|96327.6|96372.9|96322.9|96421.9|96336.6|96366.1|96273|752
1653360000000|2022-05-24 02:40:00|96370.6|96320.6|96343.8|96293.8|96408.2|96321.6|96339.9|96247.4|757
1653360300000|2022-05-24 02:45:00|96343.7|96293.7|96354.4|96304.4|96407|96318.1|96342.5|96254.9|557
1653360600000|2022-05-24 02:50:00|96354.2|96304.2|96388.1|96262.6|96397.1|96314|96350|96262|477
1653360900000|2022-05-24 02:55:00|96351.1|96301.1|96367.7|96317.7|96403|96320.1|96346.1|96258.9|734
1653361200000|2022-05-24 03:00:00|96368.4|96318.4|96373.9|96244.9|96401.4|96320|96326.7|96209.6|932
1653361500000|2022-05-24 03:05:00|96373.8|96244.8|96360.7|96232.5|96395.6|96290.9|96309|96205.2|1231
1653361800000|2022-05-24 03:10:00|96361.9|96231.3|96322.3|96272.3|96379.9|96279|96303.9|96203.6|970
1653362100000|2022-05-24 03:15:00|96323.1|96273.1|96348.7|96156.2|96356.1|96274.1|96298.1|96149.6|1236
1653362400000|2022-05-24 03:20:00|96348.6|96159.1|96361.2|96177.8|96368.8|96187.3|96317.6|96126|848
1653362700000|2022-05-24 03:25:00|96361.4|96177.9|96346.7|96195.9|96375.3|96220.2|96337.3|96173.1|1371
1653363000000|2022-05-24 03:30:00|96352.9|96197.4|96387.5|96196|96407.2|96226.8|96313.4|96155.9|1204
1653363300000|2022-05-24 03:35:00|96388.2|96197.3|96380.1|96217.2|96438|96238|96369.4|96178.9|1369
1653363600000|2022-05-24 03:40:00|96382.5|96216.9|96420.6|96235.9|96497.5|96297.5|96358.8|96173.1|1334
1653363900000|2022-05-24 03:45:00|96417.9|96236.9|96306.6|96157.7|96436.8|96261.2|96291.1|96147.9|1230
1653364200000|2022-05-24 03:50:00|96307.7|96156.1|96263.4|96105.3|96307.7|96213.9|96234.8|96101.1|1076
1653364500000|2022-05-24 03:55:00|96263.3|96105.1|96240.2|96082.1|96276.8|96120.5|96225.2|96070|1002
1653364800000|2022-05-24 04:00:00|96239.4|96077.8|96256.8|96088.3|96283.5|96118.7|96237.2|96074.3|1076
1653365100000|2022-05-24 04:05:00|96256.6|96088.1|96273.6|96126.9|96320.7|96169.1|96234|96054.7|1253
1653365400000|2022-05-24 04:10:00|96277.4|96120.3|96298|96130|96375.5|96251.8|96260.1|96105.2|1534
1653365700000|2022-05-24 04:15:00|96296.8|96129.8|96270.6|96220.6|96364.8|96240.1|96218.8|96066.9|1787
1653366000000|2022-05-24 04:20:00|96270.1|96220.1|96327.8|96277.8|96368.5|96284.8|96268.9|96165.9|1441
1653366300000|2022-05-24 04:25:00|96327.4|96277.4|96304.3|96254.3|96354.7|96278.4|96288.9|96160.3|1478
1653366600000|2022-05-24 04:30:00|96299.6|96249.6|96350.8|96300.8|96384.5|96323.8|96280.4|96183.2|1072
1653366900000|2022-05-24 04:35:00|96351.1|96301.1|96352.8|96302.8|96390.6|96314.5|96345.9|96259.8|766
1653367200000|2022-05-24 04:40:00|96355.9|96305.9|96333.6|96283.6|96355.9|96305.9|96331.5|96281.5|724
1653367500000|2022-05-24 04:45:00|96333.5|96283.5|96401.7|96351.7|96413.4|96363.4|96323.6|96266.3|925
1653367800000|2022-05-24 04:50:00|96401.8|96351.8|96357.2|96307.2|96407.6|96357.6|96350.9|96300.9|784
1653368100000|2022-05-24 04:55:00|96357.6|96307.6|96484.4|96434.4|96507.5|96457.5|96355.3|96305.3|874
1653368400000|2022-05-24 05:00:00|96486.3|96436.3|96478.9|96428.9|96490.7|96440.7|96464.6|96414.6|1015
1653368700000|2022-05-24 05:05:00|96478.7|96428.7|96461.4|96411.4|96484.6|96434.6|96461.3|96411.3|838
1653369000000|2022-05-24 05:10:00|96460.9|96410.9|96480.1|96430.1|96480.1|96430.1|96451.3|96401.3|937
1653369300000|2022-05-24 05:15:00|96481.3|96431.3|96443.4|96393.4|96496.7|96450.6|96430.6|96380.6|878
1653369600000|2022-05-24 05:20:00|96443|96393|96443.8|96393.8|96452.4|96402.4|96420.7|96382|741
1653369900000|2022-05-24 05:25:00|96443.7|96393.7|96434.1|96384.1|96453.4|96403.4|96431.8|96381.8|764
1653370200000|2022-05-24 05:30:00|96434.7|96384.7|96411|96361|96440.3|96390.3|96396.5|96346.5|854
1653370500000|2022-05-24 05:35:00|96405.9|96355.9|96433|96383|96440|96392.8|96397.8|96347.8|884
1653370800000|2022-05-24 05:40:00|96434.1|96384.1|96436.9|96386.9|96447.8|96397.8|96404.5|96354.5|862
1653371100000|2022-05-24 05:45:00|96436.7|96386.7|96444|96394|96446.8|96396.8|96427.1|96377.1|806
1653371400000|2022-05-24 05:50:00|96444.1|96394.1|96406.6|96356.6|96453.6|96403.6|96400.5|96350.5|938
1653371700000|2022-05-24 05:55:00|96406.5|96356.5|96379.7|96329.7|96422.3|96372.3|96373.6|96323.6|927
1653372000000|2022-05-24 06:00:00|96379.1|96329.1|96326.8|96301.8|96379.1|96329.1|96279.4|96239|1302
1653372300000|2022-05-24 06:05:00|96326.4|96301.4|96307.9|96282.9|96327.3|96301.9|96260.7|96235.7|1300
1653372600000|2022-05-24 06:10:00|96308.2|96283.2|96326.2|96301.2|96335.1|96310.1|96302.9|96277.9|899
1653372900000|2022-05-24 06:15:00|96326.3|96301.3|96286.4|96261.4|96326.5|96301.5|96256.1|96222.1|1078
1653373200000|2022-05-24 06:20:00|96286.6|96261.6|96290.7|96265.7|96311.6|96286.6|96256.4|96231.4|1010
1653373500000|2022-05-24 06:25:00|96291.9|96266.9|96300.1|96275.1|96333.9|96308.9|96281.6|96256.6|844
1653373800000|2022-05-24 06:30:00|96300.4|96275.4|96301.8|96276.8|96302.6|96277.6|96248.3|96223.3|951
1653374100000|2022-05-24 06:35:00|96301.7|96276.7|96416.8|96391.8|96429.9|96394.6|96301.7|96276.7|1182
1653374400000|2022-05-24 06:40:00|96415.3|96390.3|96298.6|96273.6|96418.3|96393.3|96279.7|96254.7|1319
1653374700000|2022-05-24 06:45:00|96298.3|96273.3|96305.5|96280.5|96382.7|96357.7|96280.1|96246.5|1138
1653375000000|2022-05-24 06:50:00|96304.9|96279.9|96086.1|96036.1|96308.2|96283.2|96038|96013|1842
1653375300000|2022-05-24 06:55:00|96086.7|96036.7|96166|96141|96194.9|96164.7|96079.3|96036.7|1852
1653375600000|2022-05-24 07:00:00|96165.7|96140.7|95837.7|95812.7|96165.7|96140.7|95820.3|95795.3|2135
1653375900000|2022-05-24 07:05:00|95838|95813|95945.8|95920.8|95962.6|95937.6|95838|95813|1767
1653376200000|2022-05-24 07:10:00|95946.4|95921.4|95860.3|95835.3|95951.9|95926.9|95825|95787.6|1942
1653376500000|2022-05-24 07:15:00|95862.4|95837.4|95920.6|95895.6|95932.7|95907.7|95814.5|95783.5|1810
1653376800000|2022-05-24 07:20:00|95919.8|95894.8|95864|95839|95934.6|95909.6|95755.3|95730.3|1881
1653377100000|2022-05-24 07:25:00|95864.5|95839.5|95916.9|95891.9|95955.9|95930.9|95845.6|95820.6|1603
1653377400000|2022-05-24 07:30:00|95917|95892|95907.9|95882.9|95956.2|95931.2|95833.9|95808.9|1668
1653377700000|2022-05-24 07:35:00|95907.4|95882.4|95977.6|95952.6|95993.4|95968.2|95887.3|95862.3|1704
1653378000000|2022-05-24 07:40:00|95977|95952|95956.7|95931.7|95991.5|95966.5|95941.2|95911.1|1772
1653378300000|2022-05-24 07:45:00|95956.6|95931.6|96061.3|96036.3|96062|96037|95929.3|95904.3|1571
1653378600000|2022-05-24 07:50:00|96064.1|96039.1|96015.3|95990.3|96072.7|96047.7|95939.8|95908.5|1691
1653378900000|2022-05-24 07:55:00|96012.6|95987.6|95975.2|95925.2|96029.1|96004.1|95935.7|95910.7|1591
1653379200000|2022-05-24 08:00:00|95978|95928|95990.6|95965.6|96006.1|95981.1|95907.2|95882.2|1812
1653379500000|2022-05-24 08:05:00|95990.3|95965.3|96023.9|95998.9|96098.4|96073.4|95989.9|95964.9|1628
1653379800000|2022-05-24 08:10:00|96028.1|96003.1|95975.7|95950.7|96040.8|96015.8|95925.5|95900.5|1745
1653380100000|2022-05-24 08:15:00|95975.1|95950.1|96131.9|96106.9|96149.8|96117.9|95935.3|95910.3|1930
1653380400000|2022-05-24 08:20:00|96132|96107|96063.3|96038.3|96156.2|96131.2|96028.4|96003.4|1709
1653380700000|2022-05-24 08:25:00|96063.9|96038.9|96060.4|96035.4|96105.1|96077.3|96007.2|95977.3|1696
1653381000000|2022-05-24 08:30:00|96060.7|96035.7|96192.2|96167.2|96264.9|96178|96054.8|96008|2091
1653381300000|2022-05-24 08:35:00|96192.1|96167.1|96260.9|96235.9|96273.4|96248.4|96175.2|96150.2|1716
1653381600000|2022-05-24 08:40:00|96262.2|96237.2|96318.4|96293.4|96327.2|96302.2|96259.1|96234.1|1761
1653381900000|2022-05-24 08:45:00|96318.3|96293.3|96140.2|96115.2|96319|96294|96103.4|96078.4|1914
1653382200000|2022-05-24 08:50:00|96141.4|96116.4|96225|96200|96261|96236|96141.4|96116.4|1657
1653382500000|2022-05-24 08:55:00|96225.7|96200.7|96294.1|96269.1|96331.5|96306.5|96207.5|96182.5|1594
1653382800000|2022-05-24 09:00:00|96293.4|96268.4|96244.1|96219.1|96301.9|96276.9|96202.5|96163.7|1684
1653383100000|2022-05-24 09:05:00|96244.2|96219.2|96146.8|96121.8|96244.9|96219.9|96136.8|96111.8|1548
1653383400000|2022-05-24 09:10:00|96146.9|96121.9|96123.7|96098.7|96188.7|96163.7|96120.2|96093|1384
1653383700000|2022-05-24 09:15:00|96123.3|96098.3|96178.5|96153.5|96189.8|96164.8|96119.1|96094.1|1545
1653384000000|2022-05-24 09:20:00|96175.9|96150.9|96180.1|96155.1|96207.9|96182.9|96118.6|96069|1356
1653384300000|2022-05-24 09:25:00|96180.2|96155.2|96219.2|96194.2|96252|96227|96180|96155|1456
1653384600000|2022-05-24 09:30:00|96218.5|96193.5|96391|96366|96442.1|96417.1|96214.9|96189.9|1596
1653384900000|2022-05-24 09:35:00|96390.9|96365.9|96301.3|96276.3|96404.7|96379.7|96255.7|96230.7|1337
1653385200000|2022-05-24 09:40:00|96301|96276|96401|96376|96422.2|96390.4|96299.5|96274.5|1403
1653385500000|2022-05-24 09:45:00|96401.3|96376.3|96358.8|96333.8|96415.9|96390.9|96342.6|96317.6|1498
1653385800000|2022-05-24 09:50:00|96353.2|96328.2|96338.1|96313.1|96398.5|96373.5|96326|96301|1387
1653386100000|2022-05-24 09:55:00|96337.6|96312.6|96288.5|96263.5|96338.1|96313.1|96242.2|96217.2|1528
1653386400000|2022-05-24 10:00:00|96288.6|96263.6|96257.9|96232.9|96305.8|96280.8|96241.5|96216.5|1419
1653386700000|2022-05-24 10:05:00|96259.2|96234.2|96202|96177|96310.1|96285.1|96201.8|96176.8|1426
1653387000000|2022-05-24 10:10:00|96202.1|96177.1|96234.1|96209.1|96246.4|96221.4|96193.6|96168.6|1192
1653387300000|2022-05-24 10:15:00|96234|96209|96209.9|96184.9|96266.3|96241.3|96209.9|96184.9|1298
1653387600000|2022-05-24 10:20:00|96209.7|96184.7|96173.3|96148.3|96254.6|96229.6|96138.5|96113.5|1403
1653387900000|2022-05-24 10:25:00|96173.7|96148.7|96206.1|96181.1|96224.7|96199.7|96173.7|96148.7|1216
1653388200000|2022-05-24 10:30:00|96205.9|96180.9|96232.1|96207.1|96234.5|96209.5|96180.3|96155.3|1247
1653388500000|2022-05-24 10:35:00|96232.2|96207.2|96237.7|96212.7|96281.3|96256.3|96220.1|96195.1|1337
1653388800000|2022-05-24 10:40:00|96238.3|96213.3|96246.3|96221.3|96263.1|96238.1|96177.1|96152.1|1469
1653389100000|2022-05-24 10:45:00|96246.7|96221.7|96256.5|96231.5|96263.3|96238.3|96213.4|96188.4|1371
1653389400000|2022-05-24 10:50:00|96256.2|96231.2|96253|96228|96331.3|96306.3|96245.6|96220.6|1421
1653389700000|2022-05-24 10:55:00|96253.3|96228.3|96198.5|96173.5|96257.2|96228.3|96186.4|96161.4|1643
1653390000000|2022-05-24 11:00:00|96196.7|96171.7|96206.5|96181.5|96272|96247|96193.2|96168.2|1433
1653390300000|2022-05-24 11:05:00|96206.6|96181.6|96202.6|96177.6|96234.6|96209.6|96173.6|96148.6|1259
1653390600000|2022-05-24 11:10:00|96205.5|96180.5|96208.4|96183.4|96220.5|96195.5|96159.8|96134.8|1215
1653390900000|2022-05-24 11:15:00|96208.5|96183.5|96199.6|96174.6|96251.3|96226.3|96187.8|96162.8|1336
1653391200000|2022-05-24 11:20:00|96199.7|96174.7|96145.8|96120.8|96221.9|96196.9|96143.4|96118.4|1269
1653391500000|2022-05-24 11:25:00|96146.5|96121.5|96072.8|96047.8|96155|96130|96047.3|96021.3|1248
1653391800000|2022-05-24 11:30:00|96075.4|96050.4|96081.6|96056.6|96097.9|96072.9|96059.5|96034.5|1302
1653392100000|2022-05-24 11:35:00|96081.3|96056.3|96080.6|96055.6|96174.6|96093.7|95991.8|95966.8|1636
1653392400000|2022-05-24 11:40:00|96076.7|96051.7|96055.4|96030.4|96110.9|96076.3|96010.8|95893.9|1778
1653392700000|2022-05-24 11:45:00|96054.7|96029.7|95979.8|95954.8|96059.8|96032.8|95924.9|95886.7|1785
1653393000000|2022-05-24 11:50:00|95979.1|95954.1|96033.6|96008.6|96063.8|96038.8|95970.9|95945.9|1756
1653393300000|2022-05-24 11:55:00|96033.8|96008.8|95992.1|95967.1|96078.4|96041.2|95986.4|95961.4|1934
1653393600000|2022-05-24 12:00:00|95995.9|95970.9|95980.6|95955.6|96061.9|96025.8|95926.1|95890.1|1911
1653393900000|2022-05-24 12:05:00|95993.7|95943.7|96029.3|96004.3|96109.6|96070.6|95976.1|95939.4|1783
1653394200000|2022-05-24 12:10:00|96030.4|96005.4|95988.1|95963.1|96076|96039|95953.8|95916.5|1612
1653394500000|2022-05-24 12:15:00|95989.8|95964.8|96094.3|96069.3|96101.9|96076.9|95986.1|95950.4|1584
1653394800000|2022-05-24 12:20:00|96093.1|96068.1|96201.3|96176.3|96212.5|96187.5|96093.1|96068.1|1753
1653395100000|2022-05-24 12:25:00|96201.6|96176.6|96243|96218|96249.8|96224.8|96163|96127.1|1751
1653395400000|2022-05-24 12:30:00|96244.1|96219.1|96189.5|96164.5|96245.4|96220.4|96162.8|96128.7|1617
1653395700000|2022-05-24 12:35:00|96189.1|96164.1|96156.2|96131.2|96230.7|96205.7|96136.6|96111.6|1601
1653396000000|2022-05-24 12:40:00|96156.7|96131.7|96157.3|96132.3|96198.2|96173.2|96141.9|96116.9|1393
1653396300000|2022-05-24 12:45:00|96156.5|96131.5|96149|96124|96187.9|96152.5|96087.8|96062.8|1616
1653396600000|2022-05-24 12:50:00|96148.2|96123.2|96190.7|96165.7|96194|96169|96065.5|96036.7|1789
1653396900000|2022-05-24 12:55:00|96190.3|96165.3|96200.7|96175.7|96245.1|96209.8|96151.4|96114.2|1621
1653397200000|2022-05-24 13:00:00|96200.1|96175.1|96209.1|96184.1|96313.3|96288.3|96174.5|96142.7|1762
1653397500000|2022-05-24 13:05:00|96209|96184|96196.4|96171.4|96297.1|96265.7|96167.3|96142.3|1607
1653397800000|2022-05-24 13:10:00|96196.5|96171.5|96141.4|96116.4|96237.6|96212.6|96105.3|96080.3|1616
1653398100000|2022-05-24 13:15:00|96141|96116|96061.4|96036.4|96155.9|96130.9|96048.7|96023.7|1504
1653398400000|2022-05-24 13:20:00|96061.8|96036.8|95997.6|95972.6|96062.4|96037.4|95966.8|95941.8|1425
1653398700000|2022-05-24 13:25:00|95996.8|95971.8|96032.7|96007.7|96073.7|96048.7|95996.8|95971.8|1555
1653399000000|2022-05-24 13:30:00|96032.6|96007.6|96033.8|96008.8|96078.8|96051.4|95951.8|95923.9|2144
1653399300000|2022-05-24 13:35:00|96033.7|96008.7|96151.6|96126.6|96191.9|96166.9|96020.1|95991|1986
1653399600000|2022-05-24 13:40:00|96151.7|96126.7|96066.4|96016.4|96153.3|96128.3|96041.6|96007.5|2037
1653399900000|2022-05-24 13:45:00|96067.5|96017.5|95874.2|95849.2|96071.5|96021.5|95825.1|95800.1|2162
1653400200000|2022-05-24 13:50:00|95874.7|95849.7|95863.8|95838.8|95886.9|95859|95802.1|95777.1|2089
1653400500000|2022-05-24 13:55:00|95863.3|95838.3|95860|95835|95897.9|95872.9|95836.5|95811.5|1999
1653400800000|2022-05-24 14:00:00|95860.7|95835.7|95759.6|95734.6|95959.9|95924.6|95746|95721|2085
1653401100000|2022-05-24 14:05:00|95762.1|95737.1|95987|95962|96025.6|95963.4|95723.7|95698.7|2045
1653401400000|2022-05-24 14:10:00|95986.7|95961.7|96078.3|96053.3|96096.1|96057.2|95936.1|95905.1|2098
1653401700000|2022-05-24 14:15:00|96091.3|96041.3|96112|96062|96191.7|96109|95994|95934.7|2008
1653402000000|2022-05-24 14:20:00|96112.2|96062.2|95938.2|95913.2|96125.3|96092.5|95881.6|95856.6|2001
1653402300000|2022-05-24 14:25:00|95932.8|95907.8|95757.8|95732.8|95970.4|95945.4|95757.1|95732.1|2097
1653402600000|2022-05-24 14:30:00|95758.2|95733.2|95729.8|95704.8|95842.3|95809.4|95691.4|95659|1966
1653402900000|2022-05-24 14:35:00|95730.2|95705.2|95779.2|95754.2|95799.9|95764.2|95619.9|95585.8|1974
1653403200000|2022-05-24 14:40:00|95777.4|95752.4|95849.5|95824.5|95932.3|95900.2|95759.9|95732.1|2001
1653403500000|2022-05-24 14:45:00|95849.8|95824.8|95973.6|95948.6|95992|95955.4|95765.9|95732.5|2015
1653403800000|2022-05-24 14:50:00|95974.3|95949.3|95972.9|95947.9|96027.2|96000.4|95917.9|95884.2|2053
1653404100000|2022-05-24 14:55:00|95973.2|95948.2|95933.7|95908.7|96010.8|95971.6|95912.1|95885.8|1881
1653404400000|2022-05-24 15:00:00|95934.2|95909.2|95910.6|95885.6|96000.6|95967.8|95880.3|95848.5|1847
1653404700000|2022-05-24 15:05:00|95911.2|95886.2|95914.9|95889.9|95960.2|95922|95895.7|95869.2|1743
1653405000000|2022-05-24 15:10:00|95914.6|95889.6|96026.5|96001.5|96064.2|96023.6|95909.7|95876.4|1808
1653405300000|2022-05-24 15:15:00|96026|96001|95992.7|95942.7|96039.6|96004.5|95928.2|95892.7|1673
1653405600000|2022-05-24 15:20:00|95991.8|95941.8|95993.5|95968.5|96100.7|96064.1|95965.6|95938|1831
1653405900000|2022-05-24 15:25:00|95994.5|95969.5|95942.4|95917.4|96019.8|95984.4|95932.2|95884.1|1674
1653406200000|2022-05-24 15:30:00|95942.3|95917.3|95894.6|95844.6|96018.6|95982.3|95842.6|95792.6|1806
1653406500000|2022-05-24 15:35:00|95894.3|95844.3|95997.4|95972.4|96038.9|95991.4|95873.6|95835.8|1654
1653406800000|2022-05-24 15:40:00|95997.9|95972.9|95917.5|95867.5|96054.7|96014.1|95903.8|95865.7|1766
1653407100000|2022-05-24 15:45:00|95917.3|95867.3|95812.4|95762.4|95974.6|95917.2|95766.7|95716.7|1785
1653407400000|2022-05-24 15:50:00|95813|95763|95785.2|95735.2|95833.2|95794.9|95765.6|95728.4|1671
1653407700000|2022-05-24 15:55:00|95785.3|95735.3|95724.4|95674.4|95798.6|95764.3|95680.4|95641.6|1541
1653408000000|2022-05-24 16:00:00|95724.3|95674.3|95748.3|95723.3|95834.5|95799.1|95719.1|95672.8|1604
1653408300000|2022-05-24 16:05:00|95748|95723|95695|95670|95759.5|95725.3|95687.7|95648.7|1645
1653408600000|2022-05-24 16:10:00|95695.2|95670.2|95623.8|95598.8|95713.6|95675.7|95594.4|95555.8|1496
1653408900000|2022-05-24 16:15:00|95636.7|95586.7|95705.6|95655.6|95737.8|95696.7|95593.5|95561.8|1860
1653409200000|2022-05-24 16:20:00|95706.8|95656.8|95735.9|95685.9|95769.6|95723.7|95691.7|95656.8|1775
1653409500000|2022-05-24 16:25:00|95736.7|95686.7|95782.9|95732.9|95784.6|95744.2|95670.7|95632.3|1822
1653409800000|2022-05-24 16:30:00|95782.5|95732.5|95837.6|95787.6|95841.4|95803.7|95745.4|95709.5|1693
1653410100000|2022-05-24 16:35:00|95837.7|95787.7|95820.1|95795.1|95844.8|95814.9|95809.2|95775.2|1365
1653410400000|2022-05-24 16:40:00|95819.8|95794.8|95815.1|95790.1|95831.3|95797.1|95791.7|95751.4|1493
1653410700000|2022-05-24 16:45:00|95815|95790|95782.3|95757.3|95840|95809.9|95780.9|95745.2|1214
1653411000000|2022-05-24 16:50:00|95779.6|95754.6|95832.8|95807.8|95844.7|95809.1|95772.9|95731.6|1395
1653411300000|2022-05-24 16:55:00|95832.7|95807.7|95775.9|95725.9|95840.1|95815.1|95737.3|95692.2|1395
1653411600000|2022-05-24 17:00:00|95777.2|95727.2|95904.6|95879.6|95909.8|95879.6|95752.9|95710.8|1469
1653411900000|2022-05-24 17:05:00|95904.7|95879.7|95831.3|95781.3|95905.1|95879.7|95812.7|95778.5|1147
1653412200000|2022-05-24 17:10:00|95831.4|95781.4|95819|95794|95857.6|95812.1|95790.2|95756.9|1358
1653412500000|2022-05-24 17:15:00|95819.2|95794.2|95813.3|95763.3|95837.5|95802.5|95788.6|95753.1|1109
1653412800000|2022-05-24 17:20:00|95813.4|95763.4|95834.5|95784.5|95844|95805.9|95808.4|95759.2|1144
1653413100000|2022-05-24 17:25:00|95833.7|95783.7|95832.8|95807.8|95868.5|95819.6|95817.6|95781.8|1042
1653413400000|2022-05-24 17:30:00|95833.1|95808.1|95852.9|95827.9|95884|95844.5|95828.6|95791.9|1138
1653413700000|2022-05-24 17:35:00|95852.8|95827.8|95804|95754|95871.4|95833.2|95783.1|95743.8|1047
1653414000000|2022-05-24 17:40:00|95803.9|95753.9|95740.6|95715.6|95804.1|95761.4|95702.9|95668.2|1411
1653414300000|2022-05-24 17:45:00|95741.8|95716.8|95769.7|95719.7|95778.1|95741.5|95721.2|95689.4|1219
1653414600000|2022-05-24 17:50:00|95770.2|95720.2|95754.3|95729.3|95786.9|95749.2|95734.7|95701.5|1222
1653414900000|2022-05-24 17:55:00|95754.1|95729.1|95751.7|95701.7|95771.5|95731.7|95719.3|95678.5|1094
1653415200000|2022-05-24 18:00:00|95751.6|95701.6|95826.3|95776.3|95834.9|95784.9|95749.4|95699.4|1536
1653415500000|2022-05-24 18:05:00|95825.8|95775.8|95763.8|95738.8|95825.8|95775.8|95763.8|95725.3|1227
1653415800000|2022-05-24 18:10:00|95763.7|95738.7|95703.4|95678.4|95768.8|95743.8|95675.1|95638.5|1340
1653416100000|2022-05-24 18:15:00|95702.6|95677.6|95780|95755|95810.2|95760.2|95692.2|95666|1331
1653416400000|2022-05-24 18:20:00|95780.8|95755.8|95718|95693|95833.7|95783.7|95717.5|95677|1526
1653416700000|2022-05-24 18:25:00|95717.9|95692.9|95736.6|95686.6|95748.4|95706.9|95693.5|95658.2|1466
1653417000000|2022-05-24 18:30:00|95736.7|95686.7|95734.3|95709.3|95756.9|95718.4|95723.6|95684.1|1489
1653417300000|2022-05-24 18:35:00|95734|95709|95743.3|95693.3|95757.4|95710.1|95716.1|95679.4|1005
1653417600000|2022-05-24 18:40:00|95743.2|95693.2|95761|95736|95769|95744|95728.2|95687.4|1088
1653417900000|2022-05-24 18:45:00|95763.2|95738.2|95795.6|95745.6|95806.5|95761.9|95761.5|95729.1|1186
1653418200000|2022-05-24 18:50:00|95795.2|95745.2|95818.2|95793.2|95854.2|95813.4|95784.3|95744.9|1112
1653418500000|2022-05-24 18:55:00|95818.3|95793.3|95815.1|95790.1|95844|95807.9|95803.1|95764.3|1359
1653418800000|2022-05-24 19:00:00|95815.3|95790.3|95753.3|95728.3|95816.3|95791.3|95748|95723|1617
1653419100000|2022-05-24 19:05:00|95753.6|95728.6|95710.5|95685.5|95757.4|95732.4|95706.2|95678|1136
1653419400000|2022-05-24 19:10:00|95715|95690|95685.3|95660.3|95720.7|95695.7|95667.5|95634.5|1194
1653419700000|2022-05-24 19:15:00|95685.7|95660.7|95675.4|95650.4|95691|95663.3|95662|95628.5|1002
1653420000000|2022-05-24 19:20:00|95675.1|95650.1|95662.3|95637.3|95720.1|95682.8|95656.5|95618.5|1084
1653420300000|2022-05-24 19:25:00|95662.7|95637.7|95727.1|95677.1|95727.9|95689|95659.4|95620.1|1094
1653420600000|2022-05-24 19:30:00|95726.8|95676.8|95716.2|95666.2|95726.8|95676.8|95708.2|95658.2|1009
1653420900000|2022-05-24 19:35:00|95716|95666|95655.5|95605.5|95716.4|95666.4|95629.8|95589.8|1342
1653421200000|2022-05-24 19:40:00|95653.5|95603.5|95654|95629|95688.1|95640.6|95623.2|95583.8|1474
1653421500000|2022-05-24 19:45:00|95653.7|95628.7|95625.4|95600.4|95660.2|95630.2|95608.2|95571.7|1115
1653421800000|2022-05-24 19:50:00|95625.1|95600.1|95661.7|95636.7|95678|95640.4|95620.3|95592.9|1152
1653422100000|2022-05-24 19:55:00|95660.9|95635.9|95684.4|95659.4|95715.4|95685.8|95660.9|95635.9|1074
1653422400000|2022-05-24 20:00:00|95683.2|95658.2|95661.4|95636.4|95694.7|95658.8|95649.2|95611|1127
1653422700000|2022-05-24 20:05:00|95661.3|95636.3|95654.2|95629.2|95686.4|95661.4|95653.6|95619.9|862
1653423000000|2022-05-24 20:10:00|95654.9|95629.9|95657.8|95632.8|95675.4|95650.4|95654.1|95629.1|818
1653423300000|2022-05-24 20:15:00|95657.6|95632.6|95653.8|95628.8|95684.5|95646.2|95653.2|95623.4|1259
1653423600000|2022-05-24 20:20:00|95654.8|95629.8|95647.6|95597.6|95669.5|95644.5|95633.2|95593.8|1006
1653423900000|2022-05-24 20:25:00|95648.3|95598.3|95637.5|95587.5|95649.5|95611.1|95623.2|95577.4|596
1653424200000|2022-05-24 20:30:00|95637.2|95587.2|95595.1|95545.1|95637.2|95595.4|95579.9|95533.5|550
1653424500000|2022-05-24 20:35:00|95595.3|95545.3|95608.2|95583.2|95621.9|95583.2|95573.9|95536.4|570
1653424800000|2022-05-24 20:40:00|95609.5|95584.5|95656.2|95606.2|95659.4|95610.3|95606.6|95570.2|497
1653425100000|2022-05-24 20:45:00|95655.5|95605.5|95633.8|95583.8|95670.6|95620.6|95632.1|95582.1|618
1653425400000|2022-05-24 20:50:00|95634.7|95584.7|95607.8|95557.8|95640|95590|95604.1|95554.1|391
1653425700000|2022-05-24 20:55:00|95607.2|95557.2|95679.3|95479.3|95680.4|95576.6|95600.7|95475.7|439
1653426000000|2022-05-24 21:00:00|95677.5|95477.5|95668.7|95468.7|95694.6|95570.8|95620.8|95468.7|28
1653426300000|2022-05-24 21:05:00|95659.6|95459.6|95678.3|95478.3|95701.1|95501.1|95659.6|95459.6|20
1653426600000|2022-05-24 21:10:00|95665.4|95465.4|95712.2|95512.2|95755.8|95555.8|95665.4|95465.4|22
1653426900000|2022-05-24 21:15:00|95728.7|95528.7|95675.1|95538.3|95755.8|95556.8|95674.5|95502.3|83
1653427200000|2022-05-24 21:20:00|95679.9|95549.8|95759.1|95559.1|95928.2|95728.2|95636.8|95524.9|672
1653427500000|2022-05-24 21:25:00|95759.2|95559.2|95733.5|95533.5|95760.5|95560.5|95719.6|95519.6|1117
1653427800000|2022-05-24 21:30:00|95735.6|95535.6|95731.8|95531.8|95762.3|95562.3|95677.6|95477.6|264
1653428100000|2022-05-24 21:35:00|95718.8|95542.6|95731.2|95531.2|95733.1|95549.4|95695.1|95515.2|98
1653428400000|2022-05-24 21:40:00|95695.1|95531.1|95749|95549|95771|95571|95695.1|95517.1|511
1653428700000|2022-05-24 21:45:00|95724.4|95533.2|95748.4|95548.4|95771.3|95571.3|95642.6|95442.6|263
1653429000000|2022-05-24 21:50:00|95746.7|95546.7|95742.8|95552.6|95762.6|95570.3|95709.5|95534.3|106
1653429300000|2022-05-24 21:55:00|95748.3|95548.3|95750.8|95550.8|95767.1|95569.4|95717.8|95524.7|170
1653429600000|2022-05-24 22:00:00|95741.8|95541.8|95720.5|95545.1|95764.8|95564.8|95704|95532.7|360
1653429900000|2022-05-24 22:05:00|95719.1|95546.4|95711.2|95540.6|95758.3|95559|95694.1|95526.9|237
1653430200000|2022-05-24 22:10:00|95712|95555.6|95697.4|95499.6|95746.8|95580|95629.1|95497.2|476
1653430500000|2022-05-24 22:15:00|95698.5|95498.5|95713.7|95513.7|95724.1|95587.5|95620.7|95489.8|742
1653430800000|2022-05-24 22:20:00|95714.5|95514.5|95690|95552.2|95720.9|95593.3|95631.5|95510.7|512
1653431100000|2022-05-24 22:25:00|95643.5|95593.5|95622.1|95572.1|95719.1|95598.3|95602.7|95490.8|701
1653431400000|2022-05-24 22:30:00|95622.9|95572.9|95618.9|95568.9|95684.5|95580.5|95609.4|95527.7|489
1653431700000|2022-05-24 22:35:00|95618.7|95568.7|95700.1|95500.1|95704.2|95583.2|95609.2|95488.2|704
1653432000000|2022-05-24 22:40:00|95700.6|95500.6|95629.9|95579.9|95700.7|95592.2|95605.4|95488.7|877
1653432300000|2022-05-24 22:45:00|95630.8|95580.8|95682.7|95511.4|95708.1|95600.1|95605.8|95491.5|881
1653432600000|2022-05-24 22:50:00|95685.5|95508.1|95684.3|95484.3|95688.8|95574.7|95597.3|95482.5|599
1653432900000|2022-05-24 22:55:00|95682.7|95488.5|95647.6|95502.1|95692.5|95565|95590.2|95466.4|625
1653433200000|2022-05-24 23:00:00|95646.8|95502.5|95618.6|95568.6|95685.2|95580.6|95597|95468.8|878
1653433500000|2022-05-24 23:05:00|95619.2|95569.2|95653.7|95514.7|95675.8|95574.4|95599.6|95488.5|1005
1653433800000|2022-05-24 23:10:00|95609.1|95559.1|95656.6|95517.3|95680.9|95574.3|95598.2|95489|1101
1653434100000|2022-05-24 23:15:00|95651.6|95523.3|95597|95547|95657.1|95567.7|95596.3|95517.1|1052
1653434400000|2022-05-24 23:20:00|95597.2|95547.2|95604.4|95554.4|95644.9|95564.6|95594.9|95513.2|976
1653434700000|2022-05-24 23:25:00|95604.5|95554.5|95624.7|95574.7|95631.7|95581.7|95602.4|95552.4|1004
1653435000000|2022-05-24 23:30:00|95624.8|95574.8|95613.8|95563.8|95663.1|95575.2|95609|95519.2|867
1653435300000|2022-05-24 23:35:00|95613.5|95563.5|95620.5|95570.5|95627.2|95577.2|95610.8|95560.8|865
1653435600000|2022-05-24 23:40:00|95620.1|95570.1|95647.2|95597.2|95697.6|95605.3|95618.8|95532.1|717
1653435900000|2022-05-24 23:45:00|95650.9|95600.9|95642|95592|95693.5|95605.8|95636.9|95545.7|562
1653436200000|2022-05-24 23:50:00|95641.9|95591.9|95641.3|95591.3|95695.7|95596.7|95633.1|95540.3|540
1653436500000|2022-05-24 23:55:00|95641.8|95591.8|95663.1|95613.1|95733.4|95626.5|95639|95547.6|981
1653436800000|2022-05-25 00:00:00|95662.5|95612.5|95659.4|95609.4|95726.1|95617.4|95643.4|95528.1|1405
1653437100000|2022-05-25 00:05:00|95658.1|95608.1|95720|95581.4|95741.9|95635.3|95658.1|95556.4|994
1653437400000|2022-05-25 00:10:00|95723.6|95577|95694.1|95644.1|95750.6|95655.8|95674.6|95577|1217
1653437700000|2022-05-25 00:15:00|95693.6|95643.6|95694.8|95644.8|95755.2|95658.9|95684.3|95586.2|927
1653438000000|2022-05-25 00:20:00|95695.5|95645.5|95698.5|95648.5|95739.6|95650.3|95684.7|95597.3|894
1653438300000|2022-05-25 00:25:00|95698.1|95648.1|95786.2|95736.2|95846.3|95746|95691.7|95613.7|1188
1653438600000|2022-05-25 00:30:00|95786|95736|95774.1|95724.1|95851.6|95736.3|95755.1|95641.1|1417
1653438900000|2022-05-25 00:35:00|95773.4|95723.4|95854.9|95673.3|95875|95746.8|95770.1|95654.5|1237
1653439200000|2022-05-25 00:40:00|95854.2|95674.7|95817.3|95657|95863.1|95737.8|95773.7|95650.4|1179
1653439500000|2022-05-25 00:45:00|95817.2|95656.9|95837.2|95678.1|95870.9|95716.1|95751.1|95630|1367
1653439800000|2022-05-25 00:50:00|95828.4|95681.5|95838.2|95726.3|95916.2|95776.3|95779.3|95666.4|1739
1653440100000|2022-05-25 00:55:00|95837.7|95726.7|95830.2|95665.2|95876.2|95731.4|95766.6|95647.5|1741
1653440400000|2022-05-25 01:00:00|95835|95660.1|95820|95676.4|95870.6|95703.2|95796.7|95647.2|1686
1653440700000|2022-05-25 01:05:00|95821.2|95675.3|95884.5|95743.4|95934.7|95825.5|95774.5|95659.2|1504
1653441000000|2022-05-25 01:10:00|95884.4|95743.8|95885.6|95716.1|95926.4|95801.8|95842.1|95696.5|1323
1653441300000|2022-05-25 01:15:00|95885.5|95714.7|95863.8|95713|95922.8|95777.4|95827.4|95670.2|1709
1653441600000|2022-05-25 01:20:00|95880.5|95696.3|95908.7|95743|95947.4|95773|95859.3|95696.3|1864
1653441900000|2022-05-25 01:25:00|95904.2|95747.3|95904.9|95731.3|95947.6|95803.4|95842.8|95723.8|1707
1653442200000|2022-05-25 01:30:00|95905.3|95731.7|95861.3|95702.4|95922.5|95791.7|95840|95696.3|1759
1653442500000|2022-05-25 01:35:00|95858.2|95704.3|95836.6|95702|95873.3|95766.8|95792.2|95680.7|1317
1653442800000|2022-05-25 01:40:00|95835.7|95702.3|95848.7|95702.7|95882|95770.4|95790.6|95689.2|1435
1653443100000|2022-05-25 01:45:00|95848.4|95702.4|95847.6|95699.5|95878.2|95774.8|95791.7|95677.7|1544
1653443400000|2022-05-25 01:50:00|95842.3|95704.7|95872|95765.7|95907.5|95800.8|95792.2|95689.7|1437
1653443700000|2022-05-25 01:55:00|95872.4|95765.2|95901.8|95770.2|95932.2|95829.9|95834.8|95748.9|1667
1653444000000|2022-05-25 02:00:00|95899|95775.6|95796.4|95691.5|95899.3|95793.1|95757.9|95674|2049
1653444300000|2022-05-25 02:05:00|95795.9|95693.4|95742.1|95692.1|95801.7|95733.9|95710.9|95639.1|1941
1653444600000|2022-05-25 02:10:00|95742.3|95692.3|95748.6|95698.6|95757.8|95707.8|95713.6|95663.6|1470
1653444900000|2022-05-25 02:15:00|95748.5|95698.5|95787.3|95737.3|95793.3|95743.3|95746.9|95696.9|1445
1653445200000|2022-05-25 02:20:00|95787.2|95737.2|95800.2|95750.2|95801.4|95751.4|95781.8|95731.8|1478
1653445500000|2022-05-25 02:25:00|95800.1|95750.1|95804.9|95754.9|95812|95762|95787.4|95737.4|1305
1653445800000|2022-05-25 02:30:00|95806|95756|95871.6|95821.6|95888.2|95838.2|95803.1|95753.1|1383
1653446100000|2022-05-25 02:35:00|95871.3|95821.3|95872.6|95822.6|95890.7|95840.7|95855.5|95805.5|1368
1653446400000|2022-05-25 02:40:00|95872.9|95822.9|95884.1|95834.1|95917.3|95844.1|95850.7|95787.2|1294
1653446700000|2022-05-25 02:45:00|95882.6|95832.6|95887.7|95837.7|95896.4|95846.4|95873.3|95823.3|1187
1653447000000|2022-05-25 02:50:00|95889.4|95839.4|95875.7|95825.7|95892|95842|95862.4|95812.4|1168
1653447300000|2022-05-25 02:55:00|95876.2|95826.2|95863.3|95813.3|95916.2|95840.2|95854|95782.7|1648
1653447600000|2022-05-25 03:00:00|95866.1|95816.1|95841.8|95791.8|95893.7|95825.6|95830.1|95757.8|1535
1653447900000|2022-05-25 03:05:00|95842.2|95792.2|95854.6|95804.6|95905.7|95827.7|95835.2|95763.3|1270
1653448200000|2022-05-25 03:10:00|95854.9|95804.9|95832.1|95782.1|95874|95809.4|95829.3|95738.8|1212
1653448500000|2022-05-25 03:15:00|95831.4|95781.4|95854.6|95804.6|95894.1|95808.1|95826.8|95745.7|1084
1653448800000|2022-05-25 03:20:00|95854.7|95804.7|95832.8|95782.8|95890.4|95818.5|95831.9|95747|1030
1653449100000|2022-05-25 03:25:00|95831.8|95781.8|95825.7|95775.7|95875.6|95788.4|95815.7|95738.8|968
1653449400000|2022-05-25 03:30:00|95825.8|95775.8|95797.6|95747.6|95853.1|95776.5|95794.4|95719.2|1005
1653449700000|2022-05-25 03:35:00|95797.4|95747.4|95698|95648|95844.6|95761.5|95691.2|95608.2|1322
1653450000000|2022-05-25 03:40:00|95698.9|95648.9|95652.3|95602.3|95742.9|95659.8|95649|95564.7|1415
1653450300000|2022-05-25 03:45:00|95652.6|95602.6|95643.3|95593.3|95698.7|95616.2|95639.5|95552.6|1011
1653450600000|2022-05-25 03:50:00|95643.2|95593.2|95618.7|95568.7|95692.2|95600.3|95614.7|95525.2|1059
1653450900000|2022-05-25 03:55:00|95619.1|95569.1|95597.1|95547.1|95680.1|95586.4|95589|95505.7|1022
1653451200000|2022-05-25 04:00:00|95597.2|95547.2|95589.3|95539.3|95654.2|95564.7|95573.8|95463.1|924
1653451500000|2022-05-25 04:05:00|95589.2|95539.2|95605.6|95555.6|95647.1|95560.6|95569.8|95493.9|879
1653451800000|2022-05-25 04:10:00|95607.2|95557.2|95631.2|95581.2|95675.9|95594.9|95592.8|95507.6|1043
1653452100000|2022-05-25 04:15:00|95631|95581|95630.3|95580.3|95692.3|95597.1|95627.4|95533.8|714
1653452400000|2022-05-25 04:20:00|95627.8|95577.8|95611.3|95561.3|95660.6|95578.6|95587.3|95499.3|960
1653452700000|2022-05-25 04:25:00|95611.2|95561.2|95572|95522|95673|95573.5|95553.2|95467.7|1024
1653453000000|2022-05-25 04:30:00|95571.8|95521.8|95574.7|95524.7|95658.7|95555.1|95539.3|95475.9|1150
1653453300000|2022-05-25 04:35:00|95620.9|95483.5|95616.1|95566.1|95677|95591.2|95575|95483.5|870
1653453600000|2022-05-25 04:40:00|95616.5|95566.5|95609.1|95559.1|95674.7|95576|95602.9|95510.6|639
1653453900000|2022-05-25 04:45:00|95606.9|95556.9|95621.6|95571.6|95685.4|95586.6|95602.2|95510.8|787
1653454200000|2022-05-25 04:50:00|95621.7|95571.7|95628.6|95578.6|95677.5|95581.1|95595.4|95512|760
1653454500000|2022-05-25 04:55:00|95628.7|95578.7|95675.4|95625.4|95725.8|95631.6|95613.6|95544.6|889
1653454800000|2022-05-25 05:00:00|95677.2|95627.2|95675.3|95625.3|95687.6|95643.2|95661.6|95617.9|813
1653455100000|2022-05-25 05:05:00|95675.2|95625.2|95668.4|95618.4|95679.8|95642.3|95660.9|95616.9|693
1653455400000|2022-05-25 05:10:00|95672.2|95622.2|95673.3|95623.3|95681.5|95631.5|95662.9|95612.9|752
1653455700000|2022-05-25 05:15:00|95674.7|95624.7|95663.7|95613.7|95684.2|95639.3|95655.1|95605.1|682
1653456000000|2022-05-25 05:20:00|95664.5|95614.5|95665.9|95615.9|95669.1|95632.8|95650.6|95600.6|610
1653456300000|2022-05-25 05:25:00|95666.5|95616.5|95664.4|95614.4|95672.7|95622.7|95657.3|95607.3|740
1653456600000|2022-05-25 05:30:00|95665.7|95615.7|95640.7|95590.7|95703.2|95653.4|95640.2|95590.2|999
1653456900000|2022-05-25 05:35:00|95640.1|95590.1|95690.5|95640.5|95712.9|95662.9|95639.2|95589.2|1306
1653457200000|2022-05-25 05:40:00|95690.4|95640.4|95733.7|95683.7|95762.7|95712.7|95685.2|95635.2|1063
1653457500000|2022-05-25 05:45:00|95733.8|95683.8|95708.7|95658.7|95739.1|95699.3|95695.5|95645.5|1039
1653457800000|2022-05-25 05:50:00|95708.6|95658.6|95728.8|95678.8|95733|95683|95687.9|95637.9|1190
1653458100000|2022-05-25 05:55:00|95725.6|95675.6|95803.9|95621.9|95822.6|95682.6|95683.7|95584.1|1424
1653458400000|2022-05-25 06:00:00|95794.6|95612.8|95755|95705|95858.3|95722.1|95712.2|95612.8|1300
1653458700000|2022-05-25 06:05:00|95755.5|95705.5|95755.3|95705.3|95830.6|95792.9|95743.4|95700.9|1220
1653459000000|2022-05-25 06:10:00|95754.9|95704.9|95840.1|95790.1|95847.1|95797.1|95733.4|95686|1184
1653459300000|2022-05-25 06:15:00|95840.4|95790.4|95828.7|95778.7|95926.8|95884.4|95807.2|95770.6|1409
1653459600000|2022-05-25 06:20:00|95832.8|95782.8|95910.5|95860.5|95958.7|95914.8|95819.6|95779.1|1378
1653459900000|2022-05-25 06:25:00|95910.4|95860.4|95933.3|95908.3|95994.1|95948.7|95885.7|95855.1|1421
1653460200000|2022-05-25 06:30:00|95931.4|95906.4|95890.3|95865.3|95956.3|95925.8|95884.7|95849.9|1377
1653460500000|2022-05-25 06:35:00|95890.9|95865.9|95741.2|95716.2|95915.4|95880.7|95715.3|95690.3|1402
1653460800000|2022-05-25 06:40:00|95743.5|95718.5|95860.3|95835.3|95879.4|95854.4|95742.8|95717.8|1360
1653461100000|2022-05-25 06:45:00|95860.6|95835.6|95804|95779|95931.1|95881.1|95804|95771.6|1625
1653461400000|2022-05-25 06:50:00|95820.7|95770.7|95719.1|95694.1|95820.7|95783.2|95702.9|95677.9|1592
1653461700000|2022-05-25 06:55:00|95719|95694|95855.4|95830.4|95867.4|95834.4|95715.3|95690.3|1597
1653462000000|2022-05-25 07:00:00|95854.9|95829.9|95874.7|95849.7|95929.8|95900.9|95792.1|95756|1920
1653462300000|2022-05-25 07:05:00|95875.8|95850.8|95887.2|95862.2|95920.9|95895.9|95857.2|95824.2|1548
1653462600000|2022-05-25 07:10:00|95887.6|95862.6|95838.5|95813.5|95923|95896.3|95797.7|95772.7|1607
1653462900000|2022-05-25 07:15:00|95839|95814|95854.2|95829.2|95944.2|95916.7|95806|95781|1679
1653463200000|2022-05-25 07:20:00|95854.1|95829.1|95758.5|95733.5|95865.2|95840.2|95755.3|95730.3|1569
1653463500000|2022-05-25 07:25:00|95758|95733|95829|95804|95830.4|95805.4|95698.4|95673.4|1624
1653463800000|2022-05-25 07:30:00|95830.1|95805.1|95802|95777|95871.9|95846.9|95800.4|95775.4|1717
1653464100000|2022-05-25 07:35:00|95801.1|95776.1|95746.7|95721.7|95805.2|95780.2|95712.5|95680.3|1939
1653464400000|2022-05-25 07:40:00|95747|95722|95735.3|95710.3|95830.3|95805.3|95733.4|95708.4|1656
1653464700000|2022-05-25 07:45:00|95734.4|95709.4|95858.8|95833.8|95866.5|95841.5|95720.7|95695.7|1649
1653465000000|2022-05-25 07:50:00|95860.4|95835.4|95915.6|95890.6|95916.4|95891.4|95853.7|95828.7|1503
1653465300000|2022-05-25 07:55:00|95914.7|95889.7|95965.3|95940.3|95998.4|95973.4|95914.7|95889.7|1770
1653465600000|2022-05-25 08:00:00|95965.5|95940.5|96042.2|96017.2|96077.9|96045.7|95954.3|95928.1|1879
1653465900000|2022-05-25 08:05:00|96041.2|96016.2|96029.2|96004.2|96078.8|96052.5|95937.8|95912.8|1840
1653466200000|2022-05-25 08:10:00|96029.7|96004.7|96055.3|96030.3|96120.5|96085.6|96024.1|95993.7|1750
1653466500000|2022-05-25 08:15:00|96055.6|96030.6|96149|96124|96170.3|96133.8|96032.1|95999.6|1544
1653466800000|2022-05-25 08:20:00|96148.9|96123.9|96087.5|96062.5|96155.5|96130.5|96006|95981|1578
1653467100000|2022-05-25 08:25:00|96088.2|96063.2|96084.8|96059.8|96137.2|96112.2|96076.8|96051.8|1580
1653467400000|2022-05-25 08:30:00|96087.5|96062.5|96008.8|95983.8|96092.5|96067.5|95941.8|95916.8|1610
1653467700000|2022-05-25 08:35:00|96008.7|95983.7|95977.5|95952.5|96053.5|96028.5|95958.6|95933.6|1407
1653468000000|2022-05-25 08:40:00|95977.3|95952.3|95986.3|95961.3|95993.4|95968.4|95955.4|95930.4|1302
1653468300000|2022-05-25 08:45:00|95985.9|95960.9|95982.4|95957.4|96021.4|95996.4|95927.4|95902.4|1523
1653468600000|2022-05-25 08:50:00|95982|95957|95911.5|95886.5|95982|95957|95884.6|95859.6|1472
1653468900000|2022-05-25 08:55:00|95913.3|95888.3|96000.1|95975.1|96018.6|95993.6|95903.4|95878.4|1480
1653469200000|2022-05-25 09:00:00|96000.7|95975.7|96058|96033|96062.2|96035.7|95996.2|95971.2|1491
1653469500000|2022-05-25 09:05:00|96057.8|96032.8|96078.2|96053.2|96096.1|96071|96047.4|96010.9|1516
1653469800000|2022-05-25 09:10:00|96078.7|96053.7|96204.2|96179.2|96206.2|96181.2|96072.8|96047.8|1569
1653470100000|2022-05-25 09:15:00|96205.1|96180.1|96136.8|96111.8|96218.5|96193.5|96107.2|96082.2|1748
1653470400000|2022-05-25 09:20:00|96135.9|96110.9|96092.1|96067.1|96171.3|96146.3|96051.5|96026.5|1648
1653470700000|2022-05-25 09:25:00|96091.7|96066.7|96127.9|96102.9|96136.1|96111.1|96087.3|96062.3|1112
1653471000000|2022-05-25 09:30:00|96128|96103|96082.7|96057.7|96172.3|96147.3|96078.4|96053.4|1544
1653471300000|2022-05-25 09:35:00|96083.5|96058.5|96010.9|95985.9|96088|96063|95958|95932.6|1413
1653471600000|2022-05-25 09:40:00|96010.5|95985.5|96071.3|96046.3|96076.6|96051.6|96002.8|95977.8|1392
1653471900000|2022-05-25 09:45:00|96070.9|96045.9|96068.2|96043.2|96103.2|96078.2|96061.9|96036.9|1352
1653472200000|2022-05-25 09:50:00|96062.9|96037.9|96015.5|95990.5|96075.1|96050.1|95994.5|95969.5|1559
1653472500000|2022-05-25 09:55:00|96014|95989|95997.2|95972.2|96018.4|95993.4|95941|95916|1550
1653472800000|2022-05-25 10:00:00|95997.5|95972.5|95991.9|95966.9|96031.3|96006.3|95953.9|95928.9|1513
1653473100000|2022-05-25 10:05:00|95992|95967|96062.6|96037.6|96082.7|96057.7|95978.8|95953.8|1281
1653473400000|2022-05-25 10:10:00|96062|96037|96147.4|96122.4|96152.6|96127.6|96028.6|96003.6|1653
1653473700000|2022-05-25 10:15:00|96148.4|96123.4|96172.6|96147.6|96199.6|96174.6|96120.4|96095.4|1688
1653474000000|2022-05-25 10:20:00|96171.4|96146.4|96141.2|96116.2|96173.3|96148.3|96112.5|96087.5|1424
1653474300000|2022-05-25 10:25:00|96141.5|96116.5|96137.5|96112.5|96155|96130|96116.8|96091.8|1398
1653474600000|2022-05-25 10:30:00|96137.2|96112.2|96195.9|96170.9|96200.8|96175.8|96133.8|96108.8|1464
1653474900000|2022-05-25 10:35:00|96185|96160|96177.3|96152.3|96188.5|96163.5|96161.8|96136.8|1285
1653475200000|2022-05-25 10:40:00|96177|96152|96149.8|96124.8|96177.6|96152.6|96106.1|96081.1|1342
1653475500000|2022-05-25 10:45:00|96150.1|96125.1|96243.5|96218.5|96259.6|96232|96135.4|96110.4|1459
1653475800000|2022-05-25 10:50:00|96244.1|96219.1|96149.5|96124.5|96245.3|96220.3|96149.1|96124.1|1509
1653476100000|2022-05-25 10:55:00|96149.7|96124.7|96137|96112|96163.7|96138.7|96101.1|96076.1|1465
1653476400000|2022-05-25 11:00:00|96139.6|96114.6|96172.8|96147.8|96220.8|96195.8|96110.8|96082|1587
1653476700000|2022-05-25 11:05:00|96174.5|96149.5|96243.9|96218.9|96248.1|96223.1|96168|96143|1220
1653477000000|2022-05-25 11:10:00|96243.4|96218.4|96174.3|96149.3|96243.4|96218.4|96168|96142.6|1346
1653477300000|2022-05-25 11:15:00|96174.2|96149.2|96145.7|96120.7|96202.5|96177.5|96122.8|96097.8|1295
1653477600000|2022-05-25 11:20:00|96145.4|96120.4|96230.6|96205.6|96234.7|96209.7|96141.4|96116.4|1430
1653477900000|2022-05-25 11:25:00|96230.8|96205.8|96239|96214|96370.4|96345.4|96205.1|96180.1|1563
1653478200000|2022-05-25 11:30:00|96239.6|96214.6|96274.3|96249.3|96341.8|96316.8|96147.9|96114.1|1985
1653478500000|2022-05-25 11:35:00|96273.4|96248.4|96258|96233|96325.5|96300.5|96214|96189|1807
1653478800000|2022-05-25 11:40:00|96257.7|96232.7|96306.8|96281.8|96342.5|96317.5|96257|96232|1590
1653479100000|2022-05-25 11:45:00|96307.6|96282.6|96236|96211|96367.9|96342.9|96227.9|96202.9|1672
1653479400000|2022-05-25 11:50:00|96236.6|96211.6|96257.9|96232.9|96283.8|96257.7|96231.5|96205.2|1631
1653479700000|2022-05-25 11:55:00|96258.4|96233.4|96333.3|96308.3|96370.4|96345.4|96221|96196|1894
1653480000000|2022-05-25 12:00:00|96333.4|96308.4|96365.9|96340.9|96396.3|96371.3|96312.8|96287.8|1730
1653480300000|2022-05-25 12:05:00|96368.2|96343.2|96372.5|96347.5|96436.5|96409|96356.7|96331.7|1709
1653480600000|2022-05-25 12:10:00|96372.9|96347.9|96384|96359|96455.3|96430.3|96353.4|96328.4|1552
1653480900000|2022-05-25 12:15:00|96382.4|96357.4|96569.5|96519.5|96577.2|96538.9|96382.4|96357.4|1576
1653481200000|2022-05-25 12:20:00|96569.6|96519.6|96542.3|96517.3|96597.7|96560.3|96499.1|96474.1|1580
1653481500000|2022-05-25 12:25:00|96542|96517|96607.5|96557.5|96614.3|96570.8|96493.7|96468.7|1392
1653481800000|2022-05-25 12:30:00|96607.6|96557.6|96426.6|96401.6|96620.4|96570.4|96392.3|96367.3|1856
1653482100000|2022-05-25 12:35:00|96427.2|96402.2|96414.8|96389.8|96447.8|96422.8|96326.9|96301.9|1781
1653482400000|2022-05-25 12:40:00|96414.7|96389.7|96364.7|96339.7|96450.3|96425.3|96351.7|96323|1653
1653482700000|2022-05-25 12:45:00|96364.6|96339.6|96404.6|96379.6|96406.5|96381.5|96329.5|96304.5|1550
1653483000000|2022-05-25 12:50:00|96405.2|96380.2|96457|96432|96470|96445|96357.8|96332.8|1605
1653483300000|2022-05-25 12:55:00|96457.5|96432.5|96431|96406|96531.6|96504.8|96426|96401|1604
1653483600000|2022-05-25 13:00:00|96430.8|96405.8|96409.8|96384.8|96448.8|96423.8|96360.7|96323.2|1652
1653483900000|2022-05-25 13:05:00|96409.7|96384.7|96430.4|96405.4|96489.9|96464.9|96407.7|96382.7|1564
1653484200000|2022-05-25 13:10:00|96430.1|96405.1|96457.7|96432.7|96482.7|96448.1|96419.3|96394.3|1638
1653484500000|2022-05-25 13:15:00|96458.9|96433.9|96396.3|96371.3|96459.1|96434.1|96393|96362|1506
1653484800000|2022-05-25 13:20:00|96397.1|96372.1|96330.9|96305.9|96414.6|96376.8|96314.8|96289.8|1566
1653485100000|2022-05-25 13:25:00|96330.6|96305.6|96312.4|96287.4|96360.2|96335.2|96307|96282|1404
1653485400000|2022-05-25 13:30:00|96312.5|96287.5|96232.5|96207.5|96349.6|96320.6|96203.5|96178.5|1951
1653485700000|2022-05-25 13:35:00|96232.3|96207.3|96254|96229|96273.2|96240.8|96119|96094|1864
1653486000000|2022-05-25 13:40:00|96254.4|96229.4|96231.5|96206.5|96294.1|96269.1|96221.8|96196.8|1747
1653486300000|2022-05-25 13:45:00|96231.9|96206.9|96272.7|96247.7|96283.8|96254.2|96109|96074.4|1935
1653486600000|2022-05-25 13:50:00|96272.5|96247.5|96276.5|96251.5|96305.9|96278.1|96238|96199.9|1696
1653486900000|2022-05-25 13:55:00|96276.4|96251.4|96175.6|96150.6|96285.4|96253.3|96170.7|96145.7|1879
1653487200000|2022-05-25 14:00:00|96174.9|96149.9|96176.3|96151.3|96320.7|96290.8|96141.4|96116.4|1885
1653487500000|2022-05-25 14:05:00|96175.9|96150.9|96289.7|96264.7|96321.1|96296.1|96168.1|96143.1|1680
1653487800000|2022-05-25 14:10:00|96289.2|96264.2|96196.6|96171.6|96329.4|96304.4|96195.9|96170.9|1643
1653488100000|2022-05-25 14:15:00|96196.7|96171.7|96085.3|96060.3|96221|96189.3|96081.7|96053.9|1601
1653488400000|2022-05-25 14:20:00|96083.6|96058.6|96028.7|96003.7|96120.2|96093.5|96019|95994|1820
1653488700000|2022-05-25 14:25:00|96028.4|96003.4|96034.1|96009.1|96076.4|96041.1|95968.8|95932.8|1631
1653489000000|2022-05-25 14:30:00|96034|96009|96070.6|96045.6|96108.2|96081.7|96032|96007|1860
1653489300000|2022-05-25 14:35:00|96070.3|96045.3|96005.7|95955.7|96070.3|96045.3|95962.3|95921.8|1720
1653489600000|2022-05-25 14:40:00|96006.3|95956.3|96096.4|96071.4|96099.8|96074.8|95990.2|95955.7|1809
1653489900000|2022-05-25 14:45:00|96096.1|96071.1|96170.3|96145.3|96206.8|96173.2|96051.7|96026.7|1951
1653490200000|2022-05-25 14:50:00|96170|96145|96181.4|96156.4|96221.6|96196.6|96079.2|96054.2|1852
1653490500000|2022-05-25 14:55:00|96182.1|96157.1|96100.5|96075.5|96183.2|96158.2|96060.9|96035.9|1955
1653490800000|2022-05-25 15:00:00|96105.1|96080.1|96150.6|96125.6|96155.8|96130.8|96022.8|95993.3|1921
1653491100000|2022-05-25 15:05:00|96150.3|96125.3|96136.6|96111.6|96191|96163.5|96112.5|96087.5|1475
1653491400000|2022-05-25 15:10:00|96136.2|96111.2|96173.4|96148.4|96173.7|96148.7|96120.9|96090.5|1414
1653491700000|2022-05-25 15:15:00|96173.5|96148.5|96139.1|96114.1|96186.6|96148.5|96138.1|96102.4|1158
1653492000000|2022-05-25 15:20:00|96139.3|96114.3|96118.6|96093.6|96183|96149.9|96104.5|96071|1343
1653492300000|2022-05-25 15:25:00|96117.4|96092.4|96116.6|96091.6|96164.5|96128.7|96097.2|96071.6|1358
1653492600000|2022-05-25 15:30:00|96116.2|96091.2|96245.2|96195.2|96260.2|96218.8|96116.2|96081.5|1594
1653492900000|2022-05-25 15:35:00|96245.6|96195.6|96300.5|96275.5|96324.2|96299.2|96204.1|96173.2|1483
1653493200000|2022-05-25 15:40:00|96298.5|96273.5|96315|96290|96340.1|96313.4|96286|96261|1577
1653493500000|2022-05-25 15:45:00|96314.6|96289.6|96261.7|96236.7|96349.2|96308.9|96250.8|96218.9|1583
1653493800000|2022-05-25 15:50:00|96263.3|96238.3|96277|96252|96318.1|96293.1|96258.2|96227.7|1355
1653494100000|2022-05-25 15:55:00|96276.2|96251.2|96274.2|96249.2|96284.2|96252.6|96216.5|96180.6|1547
1653494400000|2022-05-25 16:00:00|96273.4|96248.4|96189.5|96164.5|96287.6|96250.2|96156.3|96110.7|1385
1653494700000|2022-05-25 16:05:00|96189.2|96164.2|96220|96195|96225.7|96200.7|96182.3|96149.1|1397
1653495000000|2022-05-25 16:10:00|96219.5|96194.5|96195.5|96170.5|96227.6|96201.3|96183.9|96158.9|1583
1653495300000|2022-05-25 16:15:00|96195.2|96170.2|96218.7|96193.7|96254.3|96218.8|96194.8|96169.8|1312
1653495600000|2022-05-25 16:20:00|96219.7|96194.7|96245.5|96220.5|96259.6|96225.3|96213.1|96175.9|1291
1653495900000|2022-05-25 16:25:00|96245.2|96220.2|96230|96205|96287.6|96250.3|96229.3|96190.8|1227
1653496200000|2022-05-25 16:30:00|96230.1|96205.1|96228.6|96203.6|96250.9|96214.1|96194.1|96168.8|1292
1653496500000|2022-05-25 16:35:00|96228.3|96203.3|96250.7|96225.7|96332.9|96293.5|96227.1|96191.7|1298
1653496800000|2022-05-25 16:40:00|96250.6|96225.6|96266.6|96241.6|96304.3|96270.7|96247|96210.9|1211
1653497100000|2022-05-25 16:45:00|96266.5|96241.5|96230.8|96205.8|96266.5|96241.5|96191.9|96154.3|1202
1653497400000|2022-05-25 16:50:00|96231.4|96206.4|96264.3|96214.3|96306|96269.8|96231.2|96195|1115
1653497700000|2022-05-25 16:55:00|96265.1|96215.1|96278.8|96228.8|96282.7|96249.9|96235|96197.3|1100
1653498000000|2022-05-25 17:00:00|96279.1|96229.1|96267.8|96242.8|96308.9|96262.4|96227.9|96202.9|1639
1653498300000|2022-05-25 17:05:00|96268.4|96243.4|96276.3|96251.3|96293.4|96262.1|96262|96226.4|990
1653498600000|2022-05-25 17:10:00|96276.5|96251.5|96274|96249|96295.6|96257.8|96258.3|96225.8|1184
1653498900000|2022-05-25 17:15:00|96273.4|96248.4|96244.8|96219.8|96288.7|96261.5|96229.5|96197.2|1149
1653499200000|2022-05-25 17:20:00|96244.9|96219.9|96234.9|96209.9|96278.8|96243.7|96230.6|96197.7|1219
1653499500000|2022-05-25 17:25:00|96235.1|96210.1|96249.3|96224.3|96267.5|96231.7|96230.2|96195.2|1203
1653499800000|2022-05-25 17:30:00|96249.4|96224.4|96242.3|96192.3|96269|96230.6|96226.3|96187.1|1257
1653500100000|2022-05-25 17:35:00|96242.4|96192.4|96176.5|96126.5|96244.6|96194.6|96168.9|96120.2|1152
1653500400000|2022-05-25 17:40:00|96176.4|96126.4|96185.7|96135.7|96189.9|96150.9|96154.9|96111.9|988
1653500700000|2022-05-25 17:45:00|96185.9|96135.9|96194.8|96144.8|96206.4|96168.5|96155.9|96118.8|980
1653501000000|2022-05-25 17:50:00|96194.6|96144.6|96190|96165|96216.3|96177.2|96183.3|96144.4|962
1653501300000|2022-05-25 17:55:00|96190.5|96165.5|96250.7|96050.7|96285.8|96208.5|96151.6|96028.8|1031
1653501600000|2022-05-25 18:00:00|96245.8|96061.2|95947.4|95897.4|96297.1|96119.1|95865.5|95775|2215
1653501900000|2022-05-25 18:05:00|95947.3|95897.3|96203.7|96153.7|96403.5|96207.5|95944.3|95894.3|2261
1653502200000|2022-05-25 18:10:00|96203.1|96153.1|96177.2|96036.3|96256.5|96153.1|96085.3|95988.6|2372
1653502500000|2022-05-25 18:15:00|96175.9|96036.6|96035|95985|96216.4|96100.8|95992.3|95895.7|2126
1653502800000|2022-05-25 18:20:00|96035.1|95985.1|96061.3|96011.3|96088.4|96038.4|95997.3|95947.3|2020
1653503100000|2022-05-25 18:25:00|96061.5|96011.5|95982.1|95932.1|96065.6|96017.9|95962.9|95923.7|1672
1653503400000|2022-05-25 18:30:00|95978|95928|95938.1|95888.1|95985.2|95935.2|95925.9|95881.3|1849
1653503700000|2022-05-25 18:35:00|95938.7|95888.7|95949.9|95899.9|95963.4|95925|95902.2|95866.9|1685
1653504000000|2022-05-25 18:40:00|95949.8|95899.8|95955|95905|95969.1|95923.6|95912|95873.1|1511
1653504300000|2022-05-25 18:45:00|95954.7|95904.7|95953.7|95903.7|95984.7|95934.7|95928.1|95888.3|1481
1653504600000|2022-05-25 18:50:00|95953.6|95903.6|95818.3|95768.3|95953.6|95903.6|95811.6|95716.7|1666
1653504900000|2022-05-25 18:55:00|95816|95766|95795|95745|95848.9|95774.2|95778.6|95699.5|1619
1653505200000|2022-05-25 19:00:00|95794.8|95744.8|95662.5|95612.5|95796.2|95746.2|95623|95582.6|1632
1653505500000|2022-05-25 19:05:00|95661.7|95611.7|95731.1|95681.1|95735.9|95685.9|95658.6|95608.6|1270
1653505800000|2022-05-25 19:10:00|95731.5|95681.5|95644.4|95594.4|95736.4|95686.4|95629.4|95579.4|1294
1653506100000|2022-05-25 19:15:00|95644.1|95594.1|95750.3|95700.3|95755.3|95716.7|95640.8|95590.8|1223
1653506400000|2022-05-25 19:20:00|95750.2|95700.2|95736.5|95686.5|95750.7|95714|95689.8|95652|1193
1653506700000|2022-05-25 19:25:00|95736.4|95686.4|95696.5|95671.5|95753.2|95712.6|95688.7|95647.2|1049
1653507000000|2022-05-25 19:30:00|95697.4|95672.4|95708.8|95658.8|95717.7|95672.4|95683.5|95633.5|1118
1653507300000|2022-05-25 19:35:00|95709|95659|95810.2|95760.2|95858.4|95808.4|95708|95658|1391
1653507600000|2022-05-25 19:40:00|95809.4|95759.4|95806|95756|95837.5|95766.4|95789.6|95712.5|1231
1653507900000|2022-05-25 19:45:00|95805.5|95755.5|95810.6|95760.6|95821|95773|95777.5|95739.7|1349
1653508200000|2022-05-25 19:50:00|95811.5|95761.5|95809.8|95759.8|95850.9|95800.9|95792.5|95746.3|1617
1653508500000|2022-05-25 19:55:00|95808.4|95758.4|95833.2|95783.2|95957|95907|95793|95750.2|1725
1653508800000|2022-05-25 20:00:00|95831.3|95781.3|95881.9|95831.9|95916|95866|95803|95757.4|1247
1653509100000|2022-05-25 20:05:00|95882.3|95832.3|95876.9|95826.9|95902|95862.6|95855.9|95805.9|983
1653509400000|2022-05-25 20:10:00|95876.6|95826.6|95886.7|95836.7|95893.7|95844.9|95867|95822.5|730
1653509700000|2022-05-25 20:15:00|95886.6|95836.6|95882.7|95832.7|95894|95850.7|95869.4|95832.4|444
1653510000000|2022-05-25 20:20:00|95883.1|95833.1|95856.6|95806.6|95910.6|95860.6|95832.4|95782.4|1164
1653510300000|2022-05-25 20:25:00|95856.5|95806.5|95867.3|95817.3|95879.8|95830.4|95846.1|95802.1|1623
1653510600000|2022-05-25 20:30:00|95868|95818|95810|95760|95868|95818|95806.6|95756.6|1107
1653510900000|2022-05-25 20:35:00|95810.2|95760.2|95788.1|95738.1|95817.6|95779.9|95786.6|95736.6|801
1653511200000|2022-05-25 20:40:00|95788|95738|95779.2|95729.2|95796.6|95755.7|95774|95724|932
1653511500000|2022-05-25 20:45:00|95779.1|95729.1|95779.6|95729.6|95793.3|95743.3|95773.2|95723.2|984
1653511800000|2022-05-25 20:50:00|95779.5|95729.5|95778.4|95728.4|95787.9|95737.9|95765.9|95715.9|1185
1653512100000|2022-05-25 20:55:00|95830.2|95705.1|95852.1|95652.1|95928.9|95770.6|95804.2|95641.8|829
1653512400000|2022-05-25 21:00:00|95833.7|95633.7|95825.7|95625.7|95867.1|95667.1|95813.2|95613.2|47
1653512700000|2022-05-25 21:05:00|95832.8|95632.8|95859.6|95659.6|95860.7|95660.7|95823|95623|265
1653513000000|2022-05-25 21:10:00|95863.5|95663.5|95803.8|95603.8|95863.6|95663.6|95796|95596|17
1653513300000|2022-05-25 21:15:00|95816.7|95616.7|95799.9|95599.9|95833.9|95633.9|95784.8|95584.8|37
1653513600000|2022-05-25 21:20:00|95784.8|95584.8|95819|95619|95824.7|95624.7|95761.1|95561.1|37
1653513900000|2022-05-25 21:25:00|95819.1|95619.1|95821.1|95621.1|95843.5|95643.5|95788.5|95588.5|177
1653514200000|2022-05-25 21:30:00|95823.8|95623.8|95837.3|95637.3|95847.6|95647.6|95800.1|95600.1|228
1653514500000|2022-05-25 21:35:00|95837.8|95637.8|95836.8|95636.8|95849.5|95649.5|95800|95600|262
1653514800000|2022-05-25 21:40:00|95838.7|95638.7|95875.7|95675.7|95935.7|95735.7|95820.4|95620.4|335
1653515100000|2022-05-25 21:45:00|95862.4|95662.4|95868.6|95668.6|95898.4|95698.4|95858.4|95658.4|206
1653515400000|2022-05-25 21:50:00|95888.8|95688.8|95887.3|95687.3|95896.6|95696.6|95852|95652|208
1653515700000|2022-05-25 21:55:00|95854.5|95654.5|95893.4|95693.4|95914.7|95714.7|95854.5|95654.5|200
1653516000000|2022-05-25 22:00:00|95878.6|95678.6|95823.2|95623.2|95928.6|95728.6|95818.4|95618.4|832
1653516300000|2022-05-25 22:05:00|95823.4|95623.4|95836.2|95636.2|95892.7|95692.7|95729.7|95529.7|1289
1653516600000|2022-05-25 22:10:00|95835.1|95635.1|95846.1|95646.1|95847.3|95647.3|95796.1|95596.1|535
1653516900000|2022-05-25 22:15:00|95846.4|95646.4|95800.2|95600.2|95859|95659|95778.9|95578.9|1414
1653517200000|2022-05-25 22:20:00|95800.1|95600.1|95793.8|95593.8|95808.2|95608.2|95769|95569.6|1534
1653517500000|2022-05-25 22:25:00|95790.5|95590.5|95817|95617|95829.1|95629.1|95772.8|95577|853
1653517800000|2022-05-25 22:30:00|95816.2|95616.2|95735.3|95535.3|95821.1|95621.1|95732.5|95532.6|1202
1653518100000|2022-05-25 22:35:00|95735.2|95535.2|95744.4|95544.4|95772.4|95575.3|95721.9|95531.4|906
1653518400000|2022-05-25 22:40:00|95743.9|95543.9|95744.3|95593|95803|95603.3|95737.3|95541.5|750
1653518700000|2022-05-25 22:45:00|95748.2|95590.2|95776.4|95603.1|95794.1|95655.8|95695.2|95577.4|462
1653519000000|2022-05-25 22:50:00|95789.2|95589.2|95700.6|95650.6|95803.1|95659|95698.8|95558.5|649
1653519300000|2022-05-25 22:55:00|95742.7|95611.4|95771.5|95571.5|95800.9|95626|95739.6|95567.9|733
1653519600000|2022-05-25 23:00:00|95771.4|95571.4|95766.1|95566.1|95771.4|95636.4|95686.4|95553.6|799
1653519900000|2022-05-25 23:05:00|95766.4|95566.4|95723.1|95581.8|95771.4|95642.3|95674.6|95550.6|890
1653520200000|2022-05-25 23:10:00|95723.2|95581.9|95721.1|95551.3|95761.5|95617.7|95662.3|95525.8|664
1653520500000|2022-05-25 23:15:00|95720.5|95552.9|95728.1|95579.8|95772.7|95632.3|95673.9|95535.9|571
1653520800000|2022-05-25 23:20:00|95728.5|95580.6|95691.2|95641.2|95769.5|95641.3|95677.5|95562.2|668
1653521100000|2022-05-25 23:25:00|95689.8|95639.8|95755.6|95555.6|95772.5|95641.9|95685.5|95548.9|669
1653521400000|2022-05-25 23:30:00|95755.9|95555.9|95738.1|95603.9|95772.8|95606|95725.5|95547.1|746
1653521700000|2022-05-25 23:35:00|95736.1|95604.2|95772.2|95575.8|95787.9|95646.7|95689|95570.4|639
1653522000000|2022-05-25 23:40:00|95774.6|95574.6|95774.9|95574.9|95781.6|95650|95687.5|95564.2|617
1653522300000|2022-05-25 23:45:00|95775.4|95575.4|95772.6|95634.4|95806.8|95678.2|95725.7|95573.5|851
1653522600000|2022-05-25 23:50:00|95779.1|95626.6|95840.4|95640.4|95841.3|95679.8|95727|95597.1|852
1653522900000|2022-05-25 23:55:00|95840.1|95640.1|95838.4|95644.2|95853.5|95729.6|95763.5|95636.8|950
1653523200000|2022-05-26 00:00:00|95834.9|95652.4|95760.5|95560.5|95864.4|95676.4|95672.2|95512.8|1827
1653523500000|2022-05-26 00:05:00|95759.5|95559.5|95761.5|95561.5|95775|95607.9|95727|95540.5|1527
1653523800000|2022-05-26 00:10:00|95761.3|95561.3|95682.2|95487.8|95777|95594.8|95658.7|95469.6|1715
1653524100000|2022-05-26 00:15:00|95682.3|95487.9|95672.3|95472.3|95709.1|95511|95627.5|95436.5|1386
1653524400000|2022-05-26 00:20:00|95673.2|95473.2|95692.6|95501.9|95769.8|95573.4|95594.7|95459.9|1261
1653524700000|2022-05-26 00:25:00|95692.5|95501.7|95657.4|95457.4|95703|95514.7|95642.4|95457.4|1051
1653525000000|2022-05-26 00:30:00|95657.9|95457.9|95634.5|95453.6|95672.8|95493.2|95595.9|95395.9|1302
1653525300000|2022-05-26 00:35:00|95640|95445|95559.6|95389.2|95647.8|95455.6|95559.3|95364.4|1559
1653525600000|2022-05-26 00:40:00|95559.9|95389.3|95553|95358.6|95625.9|95474.5|95523.3|95334.6|1339
1653525900000|2022-05-26 00:45:00|95553.1|95358.7|95518.4|95372.5|95560.1|95420.4|95433.2|95302.3|1644
1653526200000|2022-05-26 00:50:00|95520.4|95373.2|95569.6|95369.6|95639.4|95477.4|95472.6|95352|1866
1653526500000|2022-05-26 00:55:00|95560|95381.7|95599.2|95423.3|95634.6|95498.6|95532.8|95365.2|1382
1653526800000|2022-05-26 01:00:00|95599.1|95423.1|95641.7|95442.2|95642.7|95507.6|95527.1|95396.7|1341
1653527100000|2022-05-26 01:05:00|95641.9|95442.4|95612|95415.7|95659.8|95536.6|95570.6|95407.1|1144
1653527400000|2022-05-26 01:10:00|95610.9|95418.3|95597.8|95406.8|95613.3|95481.5|95506.5|95363.9|1373
1653527700000|2022-05-26 01:15:00|95598.6|95407.1|95616.4|95453.4|95627.5|95495.6|95545.6|95365.3|1101
1653528000000|2022-05-26 01:20:00|95619.3|95453.1|95639.7|95445.2|95686.7|95520.3|95570.3|95432.4|1162
1653528300000|2022-05-26 01:25:00|95639.4|95452.4|95673.8|95492.2|95680.4|95573.2|95569.3|95447|1089
1653528600000|2022-05-26 01:30:00|95677.8|95487.6|95799.2|95609.9|95802.3|95676.9|95648.4|95482.1|1353
1653528900000|2022-05-26 01:35:00|95802.3|95605.6|95869.8|95680.2|95884.7|95712.9|95781.6|95594.9|1442
1653529200000|2022-05-26 01:40:00|95869.9|95680.4|95849.7|95649.7|95869.9|95692.4|95803|95612.4|1625
1653529500000|2022-05-26 01:45:00|95849.8|95649.8|95863.2|95691.7|95883|95729|95779|95633.1|1450
1653529800000|2022-05-26 01:50:00|95863.4|95691.8|95822.1|95642.2|95879.4|95701.2|95791.8|95619.2|1385
1653530100000|2022-05-26 01:55:00|95822.2|95642.3|95888.8|95723.5|95908|95744.4|95747.3|95625.4|1339
1653530400000|2022-05-26 02:00:00|95887.6|95723.4|95767.5|95717.5|95898|95773.9|95732.3|95605.7|1501
1653530700000|2022-05-26 02:05:00|95767.2|95717.2|95776.6|95595.6|95830.7|95722.4|95716.2|95593.2|984
1653531000000|2022-05-26 02:10:00|95778.2|95597.8|95824.7|95656.6|95844.9|95699.9|95715.6|95562.7|1685
1653531300000|2022-05-26 02:15:00|95801.8|95657.7|95731|95681|95845|95715.7|95723.7|95606.2|1203
1653531600000|2022-05-26 02:20:00|95731.4|95681.4|95785.6|95647.3|95805|95692.6|95708|95578|1164
1653531900000|2022-05-26 02:25:00|95790.5|95647.4|95743.8|95693.8|95810.1|95698.4|95710.2|95595.9|1095
1653532200000|2022-05-26 02:30:00|95743.6|95693.6|95652.7|95602.7|95798.5|95694.2|95647.8|95503.5|1141
1653532500000|2022-05-26 02:35:00|95652.3|95602.3|95759.7|95612.3|95791|95661.7|95646.6|95537.2|980
1653532800000|2022-05-26 02:40:00|95754.1|95608.9|95711.2|95661.2|95790.3|95675.9|95702|95553.6|1131
1653533100000|2022-05-26 02:45:00|95712.6|95662.6|95679.1|95629.1|95762.4|95662.8|95658.6|95511.7|881
1653533400000|2022-05-26 02:50:00|95679.7|95629.7|95640.4|95590.4|95721.6|95631.5|95637.1|95492.3|705
1653533700000|2022-05-26 02:55:00|95640.6|95590.6|95713.7|95663.7|95779.3|95665.3|95640.3|95522.1|953
1653534000000|2022-05-26 03:00:00|95713.8|95663.8|95758.3|95604.8|95789.9|95670.9|95684.3|95579.7|838
1653534300000|2022-05-26 03:05:00|95761.6|95601.7|95803.1|95635.3|95813|95690.3|95702.8|95579.5|1300
1653534600000|2022-05-26 03:10:00|95808.1|95627|95845.7|95675.5|95854.8|95725.5|95742.7|95623.7|1317
1653534900000|2022-05-26 03:15:00|95851.5|95669.9|95857|95706.2|95895.2|95770.4|95803.9|95652.8|1042
1653535200000|2022-05-26 03:20:00|95839.5|95706.7|95838.9|95689.6|95878.5|95765.9|95780.3|95642.4|928
1653535500000|2022-05-26 03:25:00|95842.1|95692.2|95828.3|95672.6|95853.3|95756.4|95768.6|95631|940
1653535800000|2022-05-26 03:30:00|95831.9|95667.7|95762.1|95712.1|95862.9|95755|95748.8|95615.4|1075
1653536100000|2022-05-26 03:35:00|95762.6|95712.6|95806.8|95631.2|95821.5|95713.7|95741.9|95589.8|993
1653536400000|2022-05-26 03:40:00|95807.4|95630.6|95708.2|95658.2|95811.7|95710.2|95700.3|95559.7|975
1653536700000|2022-05-26 03:45:00|95709.8|95659.8|95693.7|95643.7|95771|95680.6|95677.6|95580.1|765
1653537000000|2022-05-26 03:50:00|95693.6|95643.6|95689.3|95639.3|95772.9|95670|95685.8|95565.4|552
1653537300000|2022-05-26 03:55:00|95689.6|95639.6|95680.8|95630.8|95735.3|95643.5|95671.4|95568.4|468
1653537600000|2022-05-26 04:00:00|95681|95631|95692.8|95642.8|95744.1|95646.5|95671.8|95572.7|661
1653537900000|2022-05-26 04:05:00|95692.3|95642.3|95683.4|95633.4|95738.4|95646.1|95663.7|95575.4|485
1653538200000|2022-05-26 04:10:00|95682.9|95632.9|95712.8|95662.8|95767.7|95665.6|95679.7|95610.9|428
1653538500000|2022-05-26 04:15:00|95711.3|95661.3|95736.9|95686.9|95776.8|95691.3|95706.8|95614.8|532
1653538800000|2022-05-26 04:20:00|95792.3|95640.7|95774.4|95724.4|95856.8|95732.6|95741.9|95625.9|651
1653539100000|2022-05-26 04:25:00|95773.9|95723.9|95770.6|95720.6|95885|95749.3|95760.8|95659.4|647
1653539400000|2022-05-26 04:30:00|95770.8|95720.8|95775.3|95725.3|95778.7|95728.7|95759.7|95709.7|600
1653539700000|2022-05-26 04:35:00|95775.4|95725.4|95824|95774|95871.3|95788.5|95767.1|95704.5|513
1653540000000|2022-05-26 04:40:00|95823.8|95773.8|95817.8|95767.8|95870.9|95787.5|95799.6|95703.8|858
1653540300000|2022-05-26 04:45:00|95818|95768|95828.7|95778.7|95870.6|95780.6|95788.3|95719.5|981
1653540600000|2022-05-26 04:50:00|95827.4|95777.4|95936.2|95886.2|95971.7|95889.4|95824.2|95774.2|954
1653540900000|2022-05-26 04:55:00|95934.6|95884.6|95917.8|95867.8|96010.7|95899.9|95908.9|95819.6|789
1653541200000|2022-05-26 05:00:00|95918.2|95868.2|95933.8|95883.8|95988.7|95899.4|95913.7|95824.4|949
1653541500000|2022-05-26 05:05:00|95932.9|95882.9|95926.1|95876.1|95980.6|95898.3|95903.9|95826.2|959
1653541800000|2022-05-26 05:10:00|95934.1|95884.1|95914.6|95864.6|95958.6|95884.1|95898.5|95814.4|1072
1653542100000|2022-05-26 05:15:00|95915|95865|95932.8|95882.8|95995.1|95900.3|95910|95815.1|972
1653542400000|2022-05-26 05:20:00|95933|95883|95948.8|95898.8|95982.8|95906.1|95922.5|95850.1|1099
1653542700000|2022-05-26 05:25:00|95944.7|95894.7|95925.6|95875.6|95987.3|95909.6|95914.1|95862.1|905
1653543000000|2022-05-26 05:30:00|95923.6|95873.6|95949.8|95899.8|95994.9|95911.1|95913.6|95846.4|964
1653543300000|2022-05-26 05:35:00|95951.4|95901.4|95984.9|95934.9|95995.2|95945.2|95936.6|95844.8|1122
1653543600000|2022-05-26 05:40:00|95987.4|95937.4|95972.2|95922.2|96031.1|95942.4|95959.9|95877.1|1046
1653543900000|2022-05-26 05:45:00|95972.1|95922.1|95996.5|95946.5|96036.5|95950|95971|95884.5|1012
1653544200000|2022-05-26 05:50:00|95997.6|95947.6|96144.8|96094.8|96193.9|96100.1|95993.7|95943.7|1323
1653544500000|2022-05-26 05:55:00|96143.7|96093.7|96179.3|96129.3|96221.3|96136.7|96122|96039.5|1258
1653544800000|2022-05-26 06:00:00|96180.5|96130.5|96122|96072|96218.3|96136.4|96074.2|96015.3|1530
1653545100000|2022-05-26 06:05:00|96122.4|96072.4|96075.8|96025.8|96125.3|96075.9|96038.3|95954.3|1365
1653545400000|2022-05-26 06:10:00|96076.1|96026.1|96049.9|95999.9|96092.6|96050.6|96017.7|95958.8|1236
1653545700000|2022-05-26 06:15:00|96050.2|96000.2|95989|95939|96074.3|96032.9|95948.2|95869.1|1134
1653546000000|2022-05-26 06:20:00|95988.3|95938.3|96037.7|95987.7|96040.3|96001.7|95968.4|95931.3|1132
1653546300000|2022-05-26 06:25:00|96037.6|95987.6|96114.9|96089.9|96130.9|96096.5|96014.7|95981.5|1165
1653546600000|2022-05-26 06:30:00|96113.5|96088.5|96117.8|96092.8|96140.5|96102.9|96056.6|96018.2|1334
1653546900000|2022-05-26 06:35:00|96116.6|96091.6|96085|96060|96131.4|96097.4|96055.4|96023.8|1311
1653547200000|2022-05-26 06:40:00|96084.7|96059.7|96085.1|96060.1|96159|96121.3|96065|96040|1338
1653547500000|2022-05-26 06:45:00|96084|96059|96066.9|96041.9|96087.4|96060.4|96022|95984.5|1438
1653547800000|2022-05-26 06:50:00|96066.3|96041.3|96007.5|95982.5|96074.9|96044.9|96005.9|95980.9|1201
1653548100000|2022-05-26 06:55:00|96006.4|95981.4|95889.8|95864.8|96008.3|95983.3|95861.4|95811.5|1509
1653548400000|2022-05-26 07:00:00|95891.2|95866.2|95844.1|95819.1|95893.3|95866.2|95715.7|95685|1990
1653548700000|2022-05-26 07:05:00|95843.8|95818.8|95736.8|95711.8|95848.5|95823.5|95708|95683|1653
1653549000000|2022-05-26 07:10:00|95736.3|95711.3|95887.9|95862.9|95888.7|95863.7|95720.7|95693.7|1578
1653549300000|2022-05-26 07:15:00|95888.2|95863.2|95837.8|95812.8|95909.8|95884.8|95831|95806|1477
1653549600000|2022-05-26 07:20:00|95837.9|95812.9|95691.4|95666.4|95838.6|95813.6|95628.7|95600.8|1721
1653549900000|2022-05-26 07:25:00|95691.6|95666.6|95715.4|95690.4|95745.7|95720.7|95658|95617.5|1690
1653550200000|2022-05-26 07:30:00|95715.1|95690.1|95676.6|95651.6|95748.5|95723.5|95673.8|95648.8|1703
1653550500000|2022-05-26 07:35:00|95676.9|95651.9|95666.4|95641.4|95699|95674|95621.6|95586.1|1442
1653550800000|2022-05-26 07:40:00|95665.8|95640.8|95581.5|95556.5|95692.4|95667.4|95580|95546.2|1599
1653551100000|2022-05-26 07:45:00|95581.3|95556.3|95629.2|95604.2|95662.3|95624|95539.5|95514.5|1448
1653551400000|2022-05-26 07:50:00|95629.1|95604.1|95674.2|95649.2|95708.9|95683.9|95611.7|95583.8|1637
1653551700000|2022-05-26 07:55:00|95674.6|95649.6|95549.4|95524.4|95675.3|95650.3|95533.4|95501.7|1668
1653552000000|2022-05-26 08:00:00|95549.2|95524.2|95641|95616|95645.1|95620.1|95542.8|95506.9|1591
1653552300000|2022-05-26 08:05:00|95641.3|95616.3|95677.5|95652.5|95679.9|95654.9|95607.5|95582.5|1444
1653552600000|2022-05-26 08:10:00|95676.8|95651.8|95800.6|95775.6|95803|95778|95647|95622|1315
1653552900000|2022-05-26 08:15:00|95800.9|95775.9|95887.6|95862.6|95903.3|95866.2|95799|95774|1343
1653553200000|2022-05-26 08:20:00|95888.3|95863.3|95907.6|95882.6|95960.5|95927.3|95823.5|95798.5|1578
1653553500000|2022-05-26 08:25:00|95907.8|95882.8|95888.9|95863.9|95910.5|95885.5|95837.1|95812.1|1556
1653553800000|2022-05-26 08:30:00|95887.2|95862.2|95990.9|95965.9|96017|95981.9|95863.1|95831.4|1492
1653554100000|2022-05-26 08:35:00|95989.2|95964.2|95935.3|95910.3|96054.7|96029.7|95902.4|95870.6|1505
1653554400000|2022-05-26 08:40:00|95935.8|95910.8|95975.2|95950.2|95998.2|95973.2|95919.9|95894.9|1400
1653554700000|2022-05-26 08:45:00|95974.4|95949.4|95962.2|95937.2|95978.1|95953.1|95882|95857|1417
1653555000000|2022-05-26 08:50:00|95962.1|95937.1|95954.5|95929.5|95970|95945|95922.3|95897.3|1352
1653555300000|2022-05-26 08:55:00|95952.7|95927.7|95958.9|95933.9|95996.1|95971.1|95912.9|95887.8|1241
1653555600000|2022-05-26 09:00:00|95958.4|95933.4|96003.6|95978.6|96005.3|95980.3|95889.1|95864.1|1379
1653555900000|2022-05-26 09:05:00|96003.8|95978.8|95965.5|95940.5|96039.1|96014.1|95957|95924.2|1134
1653556200000|2022-05-26 09:10:00|95966.6|95941.6|95916.6|95891.6|95981.6|95956.6|95901.2|95876.2|1095
1653556500000|2022-05-26 09:15:00|95915.6|95890.6|95893.2|95868.2|95915.7|95890.7|95865.2|95840.2|1142
1653556800000|2022-05-26 09:20:00|95892|95867|95826.5|95801.5|95901.1|95876.1|95821.8|95794.3|1245
1653557100000|2022-05-26 09:25:00|95826.7|95801.7|95876|95851|95876.2|95851.2|95808.8|95783.8|1022
1653557400000|2022-05-26 09:30:00|95875.7|95850.7|95727.9|95702.9|95878.4|95853.4|95707.2|95670|1256
1653557700000|2022-05-26 09:35:00|95728.2|95703.2|95722.7|95672.7|95791|95766|95698.9|95672.1|1351
1653558000000|2022-05-26 09:40:00|95709.9|95684.9|95710.9|95685.9|95733.9|95696.2|95671.6|95646.6|1135
1653558300000|2022-05-26 09:45:00|95711|95686|95733.4|95708.4|95744|95715.1|95692|95664.4|1353
1653558600000|2022-05-26 09:50:00|95733.5|95708.5|95643.3|95618.3|95740.7|95715.7|95643.2|95618.2|1376
1653558900000|2022-05-26 09:55:00|95643.6|95618.6|95560.9|95535.9|95647.2|95622.2|95528.8|95503.8|1781
1653559200000|2022-05-26 10:00:00|95560.5|95535.5|95560.7|95535.7|95629.8|95604.8|95555.3|95530.3|1740
1653559500000|2022-05-26 10:05:00|95561.1|95536.1|95508.7|95483.7|95566.9|95541.9|95499|95474|1599
1653559800000|2022-05-26 10:10:00|95506.5|95481.5|95529.2|95504.2|95553.9|95522.4|95494.5|95393.7|1303
1653560100000|2022-05-26 10:15:00|95530.6|95505.6|95563.6|95538.6|95579.1|95543.9|95519.8|95492.3|1239
1653560400000|2022-05-26 10:20:00|95563.5|95538.5|95588.2|95563.2|95590.6|95565.6|95532.1|95498.4|1032
1653560700000|2022-05-26 10:25:00|95588.3|95563.3|95632.9|95607.9|95691.1|95654.5|95587.5|95562.5|1355
1653561000000|2022-05-26 10:30:00|95632.7|95607.7|95659.4|95634.4|95703.7|95674.8|95629|95604|1407
1653561300000|2022-05-26 10:35:00|95659|95634|95659.6|95634.6|95690.7|95655.8|95650.3|95617.1|1339
1653561600000|2022-05-26 10:40:00|95659.8|95634.8|95585.8|95560.8|95683.3|95658.3|95584|95559|1528
1653561900000|2022-05-26 10:45:00|95585.5|95560.5|95595.9|95570.9|95619.6|95593.9|95556|95531|1363
1653562200000|2022-05-26 10:50:00|95596.8|95571.8|95613.8|95588.8|95636.8|95600.8|95586.9|95561.9|1191
1653562500000|2022-05-26 10:55:00|95613.9|95588.9|95624.6|95599.6|95632.5|95607.5|95600.4|95570|1415
1653562800000|2022-05-26 11:00:00|95623.5|95598.5|95615|95590|95685.2|95660.2|95606.4|95581.4|1629
1653563100000|2022-05-26 11:05:00|95612.4|95587.4|95667|95642|95694.2|95669.2|95607.2|95582.2|1469
1653563400000|2022-05-26 11:10:00|95666.9|95641.9|95651|95626|95689.2|95664.2|95631.9|95599.4|1467
1653563700000|2022-05-26 11:15:00|95651.4|95626.4|95621.1|95596.1|95667.9|95642.9|95600.9|95575.9|1500
1653564000000|2022-05-26 11:20:00|95622|95597|95573.4|95548.4|95654.8|95619|95555.2|95530.2|1419
1653564300000|2022-05-26 11:25:00|95572.9|95547.9|95610.4|95585.4|95623.9|95598.9|95531.3|95506.3|1446
1653564600000|2022-05-26 11:30:00|95610.3|95585.3|95634.7|95609.7|95664.1|95622.8|95593.7|95568.7|1753
1653564900000|2022-05-26 11:35:00|95634.9|95609.9|95630.6|95605.6|95674.2|95641.1|95610.4|95585.4|1466
1653565200000|2022-05-26 11:40:00|95641.8|95591.8|95660.6|95635.6|95663.4|95638.4|95613.7|95588.7|1584
1653565500000|2022-05-26 11:45:00|95660.8|95635.8|95619.1|95594.1|95674.6|95649.6|95597.9|95572.9|1674
1653565800000|2022-05-26 11:50:00|95620.2|95595.2|95761.9|95736.9|95782.7|95757.7|95608.7|95583.7|1658
1653566100000|2022-05-26 11:55:00|95762.5|95737.5|95893.4|95868.4|95931.1|95906.1|95762.5|95737.5|1691
1653566400000|2022-05-26 12:00:00|95894.6|95869.6|95866|95841|95895.1|95870.1|95823.9|95798.9|1804
1653566700000|2022-05-26 12:05:00|95867|95842|96020|95995|96020|95995|95865.1|95840.1|1795
1653567000000|2022-05-26 12:10:00|96022.7|95997.7|96034.6|96009.6|96042.2|96017.2|95975|95950|1566
1653567300000|2022-05-26 12:15:00|96034.2|96009.2|96105.1|96080.1|96166.2|96141.2|96020.4|95995.4|1620
1653567600000|2022-05-26 12:20:00|96104|96079|96049.5|96024.5|96104|96079|96008.2|95974.5|1397
1653567900000|2022-05-26 12:25:00|96048.7|96023.7|96147.1|95947.1|96152.8|96026.5|95997.7|95898.1|1238
1653568200000|2022-05-26 12:30:00|96126.3|95967.6|96015.9|95990.9|96207.6|96082|95967.5|95783.7|2014
1653568500000|2022-05-26 12:35:00|96013.1|95988.1|95985.1|95935.1|96065.3|96032.5|95949.7|95924.7|1743
1653568800000|2022-05-26 12:40:00|95970.6|95945.6|95910.1|95885.1|96000.4|95963.8|95868.9|95838.6|1628
1653569100000|2022-05-26 12:45:00|95905.6|95880.6|95913.8|95888.8|95944.8|95919.1|95887.1|95859|1523
1653569400000|2022-05-26 12:50:00|95913.6|95888.6|95884.1|95859.1|96051.7|96015.8|95883.4|95855|1671
1653569700000|2022-05-26 12:55:00|95883.2|95858.2|95924.5|95899.5|95967.7|95942.7|95879.5|95854.5|1564
1653570000000|2022-05-26 13:00:00|95923.5|95898.5|95918.6|95893.6|95923.7|95898.7|95846.9|95821.9|1580
1653570300000|2022-05-26 13:05:00|95918.7|95893.7|95963.2|95938.2|95983.9|95950.4|95912.7|95887.7|1400
1653570600000|2022-05-26 13:10:00|95963.6|95938.6|96041.5|96016.5|96046.7|96020.4|95937.8|95906.5|1448
1653570900000|2022-05-26 13:15:00|96042.3|96017.3|95969.7|95944.7|96085|96060|95962.4|95927.9|1637
1653571200000|2022-05-26 13:20:00|95970.6|95945.6|95974|95949|96003.8|95978.8|95936.6|95892.5|1355
1653571500000|2022-05-26 13:25:00|95973.7|95948.7|95963.9|95938.9|96020.7|95987.3|95955.6|95930.6|1208
1653571800000|2022-05-26 13:30:00|95964.8|95939.8|95720.2|95670.2|95967.7|95942.7|95705.2|95670.2|1796
1653572100000|2022-05-26 13:35:00|95708.6|95683.6|95682|95632|95736.7|95708.8|95637.7|95600.3|1838
1653572400000|2022-05-26 13:40:00|95681.8|95631.8|95680.3|95655.3|95736.1|95706.7|95626.5|95596.7|1825
1653572700000|2022-05-26 13:45:00|95680.6|95655.6|95655.7|95630.7|95757.2|95732.2|95626.4|95591.8|1843
1653573000000|2022-05-26 13:50:00|95656.3|95631.3|95663.1|95613.1|95672.3|95647.3|95566.2|95541.2|1615
1653573300000|2022-05-26 13:55:00|95650.6|95625.6|95527.1|95477.1|95705.9|95676.5|95514.1|95431.2|1706
1653573600000|2022-05-26 14:00:00|95527.6|95477.6|95501.8|95476.8|95690.2|95640.2|95493.9|95401.3|1767
1653573900000|2022-05-26 14:05:00|95517|95467|95510.3|95485.3|95518.7|95493.7|95483.6|95450.2|1349
1653574200000|2022-05-26 14:10:00|95508|95483|95489.5|95464.5|95572.4|95534.1|95482.4|95457.4|1569
1653574500000|2022-05-26 14:15:00|95489.3|95464.3|95533|95508|95551.7|95516.8|95443.7|95418.7|1395
1653574800000|2022-05-26 14:20:00|95531.6|95506.6|95415.2|95390.2|95544.7|95507|95413.2|95388.2|1428
1653575100000|2022-05-26 14:25:00|95415.4|95390.4|95469.8|95444.8|95488.5|95454.6|95412.7|95376.5|1461
1653575400000|2022-05-26 14:30:00|95469.6|95444.6|95630.3|95605.3|95633.2|95608.2|95464.1|95439.1|1651
1653575700000|2022-05-26 14:35:00|95631.2|95606.2|95673.1|95648.1|95678.4|95653.4|95597.5|95557.4|1570
1653576000000|2022-05-26 14:40:00|95673.4|95648.4|95619.6|95594.6|95744.1|95716.1|95589.5|95546.8|1671
1653576300000|2022-05-26 14:45:00|95619.9|95594.9|95575.1|95550.1|95681|95648.1|95554.2|95522.2|1571
1653576600000|2022-05-26 14:50:00|95575|95550|95612.9|95587.9|95625.6|95594|95554.4|95504.5|1686
1653576900000|2022-05-26 14:55:00|95610.5|95585.5|95593|95568|95656.2|95631.2|95589.6|95564.6|1821
1653577200000|2022-05-26 15:00:00|95592|95567|95652.3|95627.3|95653|95628|95553|95528|1744
1653577500000|2022-05-26 15:05:00|95653.6|95628.6|95661.1|95636.1|95719.4|95694.4|95625.4|95592.4|1626
1653577800000|2022-05-26 15:10:00|95659.9|95634.9|95524.4|95499.4|95659.9|95634.9|95517.2|95481.8|1371
1653578100000|2022-05-26 15:15:00|95524.6|95499.6|95539.4|95514.4|95605.8|95580.8|95514.8|95479.3|1499
1653578400000|2022-05-26 15:20:00|95539.3|95514.3|95537.2|95512.2|95597.9|95572.9|95528.7|95503.5|1539
1653578700000|2022-05-26 15:25:00|95537.1|95512.1|95550.9|95525.9|95577|95543.3|95532.8|95507.8|1314
1653579000000|2022-05-26 15:30:00|95553.1|95528.1|95591.1|95566.1|95597.3|95572.3|95523.5|95488|1540
1653579300000|2022-05-26 15:35:00|95592.3|95567.3|95633.1|95608.1|95643.4|95611.3|95591.3|95566.3|1321
1653579600000|2022-05-26 15:40:00|95634.1|95609.1|95625.5|95600.5|95658.4|95623.5|95620.8|95577.7|1304
1653579900000|2022-05-26 15:45:00|95625.1|95600.1|95649.4|95624.4|95661.1|95629|95616.9|95580.1|1258
1653580200000|2022-05-26 15:50:00|95650.3|95625.3|95707.8|95682.8|95760.1|95722.1|95648.4|95623.4|1126
1653580500000|2022-05-26 15:55:00|95707.4|95682.4|95662.4|95637.4|95718.9|95690.4|95649.2|95618.2|1444
1653580800000|2022-05-26 16:00:00|95662.6|95637.6|95609|95584|95678.7|95643.9|95594.7|95569.7|1611
1653581100000|2022-05-26 16:05:00|95608.8|95583.8|95615.7|95565.7|95629.2|95597.6|95578.1|95543.5|1178
1653581400000|2022-05-26 16:10:00|95616|95566|95558.2|95533.2|95643.3|95611.3|95558|95520.8|1642
1653581700000|2022-05-26 16:15:00|95557.9|95532.9|95519.6|95494.6|95595.6|95555.4|95496.6|95375.7|1440
1653582000000|2022-05-26 16:20:00|95518.4|95493.4|95542.4|95492.4|95551.6|95514.6|95510.2|95471.3|1535
1653582300000|2022-05-26 16:25:00|95542.5|95492.5|95577.8|95527.8|95602.4|95565.3|95528.7|95490.7|1370
1653582600000|2022-05-26 16:30:00|95577.6|95527.6|95635.8|95610.8|95657.7|95623.2|95572.7|95526|1051
1653582900000|2022-05-26 16:35:00|95636.9|95611.9|95619.4|95569.4|95674.7|95638.1|95599.5|95561.2|1189
1653583200000|2022-05-26 16:40:00|95619.5|95569.5|95637.3|95587.3|95658.5|95608.5|95595.6|95555.7|1413
1653583500000|2022-05-26 16:45:00|95636.9|95586.9|95609.3|95584.3|95660.2|95610.2|95585.8|95542.4|1186
1653583800000|2022-05-26 16:50:00|95609.2|95584.2|95598.8|95573.8|95619|95584.4|95560.3|95526.7|1083
1653584100000|2022-05-26 16:55:00|95599.1|95574.1|95625.3|95600.3|95652.9|95619.7|95590|95554.1|1652
1653584400000|2022-05-26 17:00:00|95627.6|95602.6|95550.2|95525.2|95648.9|95603.3|95538.9|95501|1766
1653584700000|2022-05-26 17:05:00|95549.5|95524.5|95528|95503|95576.4|95537.7|95522.7|95482.5|1291
1653585000000|2022-05-26 17:10:00|95527.8|95502.8|95583.7|95558.7|95638.4|95606.4|95526.1|95497.5|1572
1653585300000|2022-05-26 17:15:00|95583.8|95558.8|95611.6|95586.6|95627.4|95591.8|95583.8|95558.8|948
1653585600000|2022-05-26 17:20:00|95610.8|95585.8|95630.2|95605.2|95648.8|95610.6|95607.2|95572|1255
1653585900000|2022-05-26 17:25:00|95630.6|95605.6|95511.5|95486.5|95633.8|95606.3|95507.1|95482.1|1470
1653586200000|2022-05-26 17:30:00|95511.8|95486.8|95479.3|95454.3|95537.6|95502.9|95470.5|95445.5|1217
1653586500000|2022-05-26 17:35:00|95479.5|95454.5|95456.2|95431.2|95498.4|95460.5|95446.1|95413.6|1430
1653586800000|2022-05-26 17:40:00|95455.9|95430.9|95438.6|95413.6|95488.9|95449.3|95431.3|95406.3|960
1653587100000|2022-05-26 17:45:00|95438|95413|95469|95444|95485.2|95460.2|95409.5|95384.5|1291
1653587400000|2022-05-26 17:50:00|95469.2|95444.2|95465.3|95440.3|95495.6|95461.1|95456|95419.6|1321
1653587700000|2022-05-26 17:55:00|95480.1|95430.1|95467.7|95442.7|95489.1|95449|95432.1|95392.1|1432
1653588000000|2022-05-26 18:00:00|95487.2|95437.2|95470.2|95445.2|95491|95462.6|95466.6|95433.5|1324
1653588300000|2022-05-26 18:05:00|95470.4|95445.4|95452.2|95427.2|95490.8|95456.5|95449|95424|1263
1653588600000|2022-05-26 18:10:00|95451.9|95426.9|95445.3|95420.3|95454.9|95429.9|95438.1|95413.1|1060
1653588900000|2022-05-26 18:15:00|95445.5|95420.5|95453.7|95428.7|95465.8|95440.8|95442.4|95417.4|1088
1653589200000|2022-05-26 18:20:00|95454|95429|95445|95395|95472.6|95435.2|95431.1|95394.6|913
1653589500000|2022-05-26 18:25:00|95445.1|95395.1|95519.3|95494.3|95526.5|95501.1|95428|95388.6|1431
1653589800000|2022-05-26 18:30:00|95519.4|95494.4|95510.4|95485.4|95524.4|95499.4|95501.9|95476.9|792
1653590100000|2022-05-26 18:35:00|95510.2|95485.2|95533.8|95483.8|95546.7|95521.7|95508.4|95478.2|1191
1653590400000|2022-05-26 18:40:00|95533.9|95483.9|95512.7|95462.7|95539.5|95501.4|95490.4|95455|1180
1653590700000|2022-05-26 18:45:00|95512.1|95462.1|95493|95468|95520.2|95482.3|95490|95450.4|1079
1653591000000|2022-05-26 18:50:00|95493.1|95468.1|95500|95450|95525.7|95486.3|95489.4|95447.3|1075
1653591300000|2022-05-26 18:55:00|95500.5|95450.5|95523.6|95473.6|95525.4|95485.7|95489|95449.5|956
1653591600000|2022-05-26 19:00:00|95524.5|95474.5|95581.2|95531.2|95588.7|95543.1|95509.5|95468|1210
1653591900000|2022-05-26 19:05:00|95581.6|95531.6|95487.4|95437.4|95583.7|95539.6|95477.7|95427.7|1103
1653592200000|2022-05-26 19:10:00|95486.9|95436.9|95504.7|95454.7|95533.6|95483.6|95471.4|95421.4|1126
1653592500000|2022-05-26 19:15:00|95503.6|95453.6|95547.3|95497.3|95551.6|95512.5|95490.8|95450.7|1142
1653592800000|2022-05-26 19:20:00|95545.4|95495.4|95581.7|95531.7|95583.8|95538.5|95526.5|95488.8|1063
1653593100000|2022-05-26 19:25:00|95582.1|95532.1|95584.4|95534.4|95620.5|95574.9|95565.3|95527.3|943
1653593400000|2022-05-26 19:30:00|95583.7|95533.7|95529.6|95479.6|95583.7|95533.7|95526.8|95476.8|1228
1653593700000|2022-05-26 19:35:00|95530.2|95480.2|95504.9|95454.9|95541|95491|95502.9|95452.9|1406
1653594000000|2022-05-26 19:40:00|95505.8|95455.8|95483.2|95433.2|95505.8|95456.4|95469.3|95432.4|1143
1653594300000|2022-05-26 19:45:00|95483.4|95433.4|95516.4|95466.4|95549.4|95499.4|95471.1|95433.2|1077
1653594600000|2022-05-26 19:50:00|95516.6|95466.6|95521.4|95471.4|95537.8|95487.8|95506.6|95459.7|1368
1653594900000|2022-05-26 19:55:00|95521.6|95471.6|95491.8|95466.8|95533.9|95496.9|95489.3|95464.3|1339
1653595200000|2022-05-26 20:00:00|95492.1|95467.1|95463.9|95413.9|95530.8|95480.8|95457.5|95407.5|1368
1653595500000|2022-05-26 20:05:00|95463.8|95413.8|95469.2|95419.2|95478.7|95428.7|95444.2|95403.3|949
1653595800000|2022-05-26 20:10:00|95468.8|95418.8|95448.6|95398.6|95471.8|95424.9|95429.4|95395.2|652
1653596100000|2022-05-26 20:15:00|95448.7|95398.7|95465.4|95415.4|95468.5|95418.5|95428.8|95394.2|454
1653596400000|2022-05-26 20:20:00|95465.3|95415.3|95462.7|95412.7|95466.5|95425.1|95442.5|95402.3|596
1653596700000|2022-05-26 20:25:00|95462.8|95412.8|95458.8|95408.8|95477.2|95427.5|95436.4|95397.1|701
1653597000000|2022-05-26 20:30:00|95459|95409|95460.1|95410.1|95474|95424|95445.8|95395.8|655
1653597300000|2022-05-26 20:35:00|95459.9|95409.9|95444.4|95394.4|95464.3|95425.9|95434.8|95384.8|389
1653597600000|2022-05-26 20:40:00|95444.5|95394.5|95464.7|95414.7|95465.4|95422.3|95444.5|95394.5|358
1653597900000|2022-05-26 20:45:00|95464.9|95414.9|95467.5|95417.5|95485.9|95435.9|95464.3|95414.3|337
1653598200000|2022-05-26 20:50:00|95468.1|95418.1|95459.9|95409.9|95473.5|95431.7|95452|95402|277
1653598500000|2022-05-26 20:55:00|95463.1|95413.1|95704.1|95504.1|95704.1|95504.1|95430.5|95329.9|1228
1653598800000|2022-05-26 21:00:00|95704|95504|95562.3|95362.3|95758.8|95558.8|95562.3|95362.3|61
1653599100000|2022-05-26 21:05:00|95562.6|95362.6|95574.5|95374.5|95574.8|95374.8|95547.8|95347.8|201
1653599400000|2022-05-26 21:10:00|95585.2|95385.2|95546.4|95376.4|95586.1|95395.7|95514.6|95314.6|1012
1653599700000|2022-05-26 21:15:00|95545.1|95378.4|95526.6|95365.3|95566.9|95386.2|95501.5|95353.2|611
1653600000000|2022-05-26 21:20:00|95525.2|95366.1|95531.7|95351.3|95559.3|95382.1|95508.9|95330.1|154
1653600300000|2022-05-26 21:25:00|95532.4|95332.4|95498.1|95361.5|95538.2|95412.5|95455.9|95318.6|589
1653600600000|2022-05-26 21:30:00|95498.3|95360.9|95490.9|95324.3|95509.3|95393.6|95432.3|95267.5|1164
1653600900000|2022-05-26 21:35:00|95490.3|95322.4|95499.8|95301.9|95538.8|95393.2|95431.9|95301.9|846
1653601200000|2022-05-26 21:40:00|95499.9|95330.2|95443.1|95393.1|95533.9|95395.7|95436.3|95299.6|468
1653601500000|2022-05-26 21:45:00|95441.4|95391.4|95502.3|95360.1|95541|95406.2|95437.3|95293.9|178
1653601800000|2022-05-26 21:50:00|95502.6|95361.6|95513.7|95354.9|95515.9|95407.1|95439.3|95352.3|87
1653602100000|2022-05-26 21:55:00|95502|95352.4|95444.4|95394.4|95542|95407.5|95439.3|95299.9|118
1653602400000|2022-05-26 22:00:00|95494.8|95294.8|95464.1|95414.1|95531.4|95418.6|95445.5|95294.8|604
1653602700000|2022-05-26 22:05:00|95464.8|95414.8|95457.3|95407.3|95512.1|95420.2|95457.3|95369.2|269
1653603000000|2022-05-26 22:10:00|95538.1|95382.3|95522.1|95358.4|95567.2|95426|95445.6|95331.4|340
1653603300000|2022-05-26 22:15:00|95527.5|95352.9|95482.2|95432.2|95604|95433.8|95461|95341|681
1653603600000|2022-05-26 22:20:00|95481.9|95431.9|95464.9|95414.9|95584.3|95434.8|95460.9|95341.8|362
1653603900000|2022-05-26 22:25:00|95465.2|95415.2|95456|95406|95527|95418.3|95448.2|95335.4|307
1653604200000|2022-05-26 22:30:00|95457.6|95407.6|95451|95401|95506.5|95408.5|95435.5|95327.6|502
1653604500000|2022-05-26 22:35:00|95451.2|95401.2|95450.6|95400.6|95499.9|95402.7|95440.8|95353.3|417
1653604800000|2022-05-26 22:40:00|95450|95400|95506.2|95380.7|95512|95422.8|95445.3|95357.9|599
1653605100000|2022-05-26 22:45:00|95506.1|95380.9|95472|95422|95540.2|95424.5|95459.3|95297.3|430
1653605400000|2022-05-26 22:50:00|95471.6|95421.6|95465.8|95415.8|95509.8|95423.5|95457.3|95371.3|403
1653605700000|2022-05-26 22:55:00|95466|95416|95459.5|95409.5|95513.7|95422|95453|95369.5|407
1653606000000|2022-05-26 23:00:00|95460.1|95410.1|95456.9|95406.9|95498|95417.2|95450.1|95360.4|586
1653606300000|2022-05-26 23:05:00|95457.5|95407.5|95413.8|95363.8|95505.2|95407.6|95407.5|95300.3|901
1653606600000|2022-05-26 23:10:00|95413.6|95363.6|95410.6|95360.6|95469.8|95368.3|95398.5|95303.9|714
1653606900000|2022-05-26 23:15:00|95410.7|95360.7|95416.4|95366.4|95483.8|95380.5|95406.8|95324.8|620
1653607200000|2022-05-26 23:20:00|95416.2|95366.2|95427.9|95377.9|95495.5|95381|95403.3|95320.1|547
1653607500000|2022-05-26 23:25:00|95473.6|95339.8|95438.8|95388.8|95491|95395.7|95412.4|95335.4|877
1653607800000|2022-05-26 23:30:00|95438.6|95388.6|95430.7|95380.7|95482.8|95400.2|95426.9|95346.4|792
1653608100000|2022-05-26 23:35:00|95431.6|95381.6|95417.8|95367.8|95433.4|95383.4|95412.1|95362.1|722
1653608400000|2022-05-26 23:40:00|95417.6|95367.6|95417.9|95367.9|95463.2|95376.1|95403.6|95332.4|724
1653608700000|2022-05-26 23:45:00|95417.3|95367.3|95403.2|95260.2|95459.9|95369|95322.1|95215.3|971
1653609000000|2022-05-26 23:50:00|95400.3|95260.3|95398.4|95264.8|95427.8|95317.6|95333.5|95229.1|1044
1653609300000|2022-05-26 23:55:00|95393.7|95266.6|95406.3|95270.2|95441.9|95317.9|95336.4|95227.5|982
1653609600000|2022-05-27 00:00:00|95407.3|95251.8|95378.2|95191.8|95427.7|95255.2|95343.7|95161.6|1656
1653609900000|2022-05-27 00:05:00|95379.8|95192|95363.5|95180.5|95421.3|95232.2|95344.7|95174.1|1417
1653610200000|2022-05-27 00:10:00|95362.5|95181.4|95363.7|95313.7|95432.4|95339.6|95339.2|95163.5|1345
1653610500000|2022-05-27 00:15:00|95363.6|95313.6|95351.4|95301.4|95406.7|95317.3|95335.2|95250.2|1541
1653610800000|2022-05-27 00:20:00|95350.9|95300.9|95380.1|95330.1|95422.2|95338.4|95343.2|95260.3|1443
1653611100000|2022-05-27 00:25:00|95380.9|95330.9|95374.7|95324.7|95385.1|95335.1|95359.6|95309.6|1485
1653611400000|2022-05-27 00:30:00|95375.3|95325.3|95366.5|95316.5|95391.9|95341.9|95365.8|95315.8|1739
1653611700000|2022-05-27 00:35:00|95367.8|95317.8|95361.1|95311.1|95374|95324|95355.8|95305.8|1717
1653612000000|2022-05-27 00:40:00|95361.4|95311.4|95419.6|95369.6|95437.1|95373.9|95358.7|95285.1|1710
1653612300000|2022-05-27 00:45:00|95418|95368|95420.2|95370.2|95454.6|95397.1|95399.5|95328.1|1564
1653612600000|2022-05-27 00:50:00|95420.6|95370.6|95357|95307|95483.1|95388.2|95353.4|95272|1440
1653612900000|2022-05-27 00:55:00|95347.5|95297.5|95348.6|95298.6|95411.5|95323.9|95341.9|95262.6|1120
1653613200000|2022-05-27 01:00:00|95348.2|95298.2|95361.1|95311.1|95422.4|95338.1|95342|95267.4|1505
1653613500000|2022-05-27 01:05:00|95360.7|95310.7|95377.9|95327.9|95405.9|95335.7|95348.4|95278.2|1320
1653613800000|2022-05-27 01:10:00|95379.4|95329.4|95374.1|95324.1|95443.3|95356.1|95370.7|95299.7|1253
1653614100000|2022-05-27 01:15:00|95374.2|95324.2|95354.6|95304.6|95407.9|95330.9|95343.9|95265.1|1440
1653614400000|2022-05-27 01:20:00|95354.7|95304.7|95352|95302|95375.4|95325.4|95348.4|95298.4|1419
1653614700000|2022-05-27 01:25:00|95352.4|95302.4|95364.8|95314.8|95403.3|95332.5|95344.6|95267.6|1240
1653615000000|2022-05-27 01:30:00|95363|95313|95148.5|95006.9|95387.5|95337.5|95111.7|94999.9|1538
1653615300000|2022-05-27 01:35:00|95144.3|95005.8|95197.6|95147.6|95252.2|95185.2|95107.8|94972.8|1720
1653615600000|2022-05-27 01:40:00|95196.3|95146.3|95213.9|95163.9|95251.6|95181.4|95119.2|95045.7|1765
1653615900000|2022-05-27 01:45:00|95213.7|95163.7|95090.3|95040.3|95220.8|95170.8|95070.5|95020.5|1731
1653616200000|2022-05-27 01:50:00|95090.2|95040.2|95034.2|94984.2|95147|95070.3|95031|94951.5|1979
1653616500000|2022-05-27 01:55:00|95034.8|94984.8|95073.5|95023.5|95099.7|95049.7|95030.5|94945.7|1699
1653616800000|2022-05-27 02:00:00|95073.2|95023.2|95093.7|95043.7|95144.1|95074.1|95072.3|95012.2|1643
1653617100000|2022-05-27 02:05:00|95093.4|95043.4|95165.3|95115.3|95193.4|95116.7|95090.6|95006.5|1407
1653617400000|2022-05-27 02:10:00|95165|95115|95175.7|95125.7|95185|95135|95152.1|95102.1|1250
1653617700000|2022-05-27 02:15:00|95175.5|95125.5|95149.8|95099.8|95193.3|95133.9|95121.7|95044|1207
1653618000000|2022-05-27 02:20:00|95149.5|95099.5|95136.6|95086.6|95206.1|95118.5|95134.1|95039.9|1201
1653618300000|2022-05-27 02:25:00|95136.3|95086.3|95207.7|95068.7|95207.8|95114|95136.2|95047.8|1105
1653618600000|2022-05-27 02:30:00|95161|95111|95111.3|95061.3|95206.9|95111.5|95105.1|95025|1256
1653618900000|2022-05-27 02:35:00|95112.1|95062.1|95118.8|95068.8|95169.1|95087.6|95098.4|95013.4|1388
1653619200000|2022-05-27 02:40:00|95118.6|95068.6|95121|95071|95171.1|95080|95104.7|95030.5|1208
1653619500000|2022-05-27 02:45:00|95122.1|95072.1|95120.7|95070.7|95158.7|95086.1|95107.4|95024.7|1437
1653619800000|2022-05-27 02:50:00|95120.8|95070.8|95116.9|95066.9|95127.6|95077.6|95104.4|95054.4|1382
1653620100000|2022-05-27 02:55:00|95116.1|95066.1|95129.6|95079.6|95132.8|95082.8|95097|95047|1278
1653620400000|2022-05-27 03:00:00|95131.4|95081.4|95090.1|95040.1|95132.3|95082.3|95087.3|95037.3|1307
1653620700000|2022-05-27 03:05:00|95089.4|95039.4|95065.2|95015.2|95097.6|95047.6|95059.6|95009.6|1446
1653621000000|2022-05-27 03:10:00|95065.3|95015.3|95077.1|95027.1|95090.4|95040.4|95065.3|95015.3|1178
1653621300000|2022-05-27 03:15:00|95076.4|95026.4|95081.6|95031.6|95084.2|95034.2|95067.7|95017.7|1350
1653621600000|2022-05-27 03:20:00|95081|95031|95059.5|95009.5|95090.5|95040.5|95051.4|95001.4|1480
1653621900000|2022-05-27 03:25:00|95058.9|95008.9|95092.9|95042.9|95099|95049|95057.7|95007.7|1658
1653622200000|2022-05-27 03:30:00|95092.3|95042.3|95095.7|95045.7|95134.4|95061.8|95083.5|94999.1|1520
1653622500000|2022-05-27 03:35:00|95094.9|95044.9|95106.1|95056.1|95113.2|95063.2|95094.9|95044.9|1153
1653622800000|2022-05-27 03:40:00|95106.8|95056.8|95119.4|95069.4|95164.3|95075.5|95101|95030.4|814
1653623100000|2022-05-27 03:45:00|95119|95069|95139.2|95089.2|95140.7|95090.7|95111.8|95061.8|922
1653623400000|2022-05-27 03:50:00|95137.9|95087.9|95130.4|95080.4|95177.4|95095.8|95121|95044.1|987
1653623700000|2022-05-27 03:55:00|95130|95080|95118.9|95068.9|95155.1|95082.9|95094|95006.2|918
1653624000000|2022-05-27 04:00:00|95120.2|95070.2|95087.5|95037.5|95130|95080|95087.5|95037.5|999
1653624300000|2022-05-27 04:05:00|95087.4|95037.4|95060.8|95010.8|95094.7|95044.7|95056.1|95006.1|861
1653624600000|2022-05-27 04:10:00|95060.4|95010.4|95050.9|95000.9|95066.9|95016.9|95031.5|94981.5|920
1653624900000|2022-05-27 04:15:00|95051|95001|95007.9|94957.9|95065|95003.5|95002.5|94916.4|955
1653625200000|2022-05-27 04:20:00|95007.2|94957.2|94987.6|94937.6|95046.3|94962.1|94987.2|94900.3|685
1653625500000|2022-05-27 04:25:00|94987.5|94937.5|95040.9|94990.9|95047.1|94997.1|94982.8|94932.8|841
1653625800000|2022-05-27 04:30:00|95041.7|94991.7|95048.9|94998.9|95057.5|95007.5|95038.9|94988.9|1098
1653626100000|2022-05-27 04:35:00|95049|94999|95042.8|94992.8|95050.8|95000.8|95034.3|94984.3|982
1653626400000|2022-05-27 04:40:00|95042.6|94992.6|95068.3|95018.3|95071.3|95021.3|95041|94991|1055
1653626700000|2022-05-27 04:45:00|95068.6|95018.6|95082.5|95032.5|95091.4|95041.4|95063.6|95013.6|944
1653627000000|2022-05-27 04:50:00|95082.7|95032.7|95085.4|95035.4|95085.6|95035.6|95067|95017|1056
1653627300000|2022-05-27 04:55:00|95085.1|95035.1|95070.5|95020.5|95086.1|95036.1|95066.3|95016.3|953
1653627600000|2022-05-27 05:00:00|95069.8|95019.8|95047.7|94997.7|95079.6|95036|95028.6|94997.7|1062
1653627900000|2022-05-27 05:05:00|95048.4|94998.4|95041.3|94991.3|95060.1|95021.4|95026.3|94989.2|853
1653628200000|2022-05-27 05:10:00|95040.8|94990.8|95001.7|94951.7|95052.8|95002.8|94985.7|94942.4|744
1653628500000|2022-05-27 05:15:00|95001.2|94951.2|94986.5|94961.5|95007.7|94966|94986.5|94945.2|590
1653628800000|2022-05-27 05:20:00|94986.2|94961.2|95027|94977|95051.3|95001.3|94985.6|94943.2|1187
1653629100000|2022-05-27 05:25:00|95026.8|94976.8|95015.6|94965.6|95033.2|94983.2|95008.3|94958.3|916
1653629400000|2022-05-27 05:30:00|95015.4|94965.4|95018.8|94968.8|95022.5|94972.5|94995.1|94945.1|1095
1653629700000|2022-05-27 05:35:00|95018.5|94968.5|95014.8|94964.8|95024.5|94974.5|94997.2|94947.2|1009
1653630000000|2022-05-27 05:40:00|95014.5|94964.5|95029.3|94979.3|95038.4|94988.4|94958.3|94920.6|968
1653630300000|2022-05-27 05:45:00|95029.4|94979.4|95099.5|95049.5|95101|95051|95020.8|94970.8|1176
1653630600000|2022-05-27 05:50:00|95099.2|95049.2|95116.8|95066.8|95154.4|95104.4|95099.2|95049.2|1300
1653630900000|2022-05-27 05:55:00|95123.5|95073.5|95368.2|95168.2|95368.2|95168.2|95088.7|95004.6|1218
1653631200000|2022-05-27 06:00:00|95356.3|95156.3|95187.4|95137.4|95365.3|95165.3|95135.4|95028.1|1357
1653631500000|2022-05-27 06:05:00|95187.5|95137.5|95221.4|95196.4|95242.7|95205.4|95161.4|95126|1103
1653631800000|2022-05-27 06:10:00|95221.7|95196.7|95217.2|95192.2|95250|95216.8|95140.9|95103.8|1389
1653632100000|2022-05-27 06:15:00|95217.8|95192.8|95216.3|95166.3|95255.3|95215.7|95153.2|95112.7|1525
1653632400000|2022-05-27 06:20:00|95217.1|95167.1|95243.9|95218.9|95288.7|95249.2|95169.3|95133.6|1512
1653632700000|2022-05-27 06:25:00|95247.9|95197.9|95208.9|95183.9|95321.4|95283.5|95195|95151.5|1460
1653633000000|2022-05-27 06:30:00|95209.1|95184.1|95207.2|95182.2|95244.3|95207.8|95152.3|95121.9|1421
1653633300000|2022-05-27 06:35:00|95207.4|95182.4|95232.6|95182.6|95232.6|95196|95181.8|95144|1109
1653633600000|2022-05-27 06:40:00|95233.4|95183.4|95225.1|95200.1|95247.8|95213.3|95215.1|95183.4|1147
1653633900000|2022-05-27 06:45:00|95227|95202|95201.4|95176.4|95248.1|95223.1|95199.4|95163.3|1469
1653634200000|2022-05-27 06:50:00|95201.2|95176.2|95159|95134|95215.4|95190.4|95134.4|95109.4|1514
1653634500000|2022-05-27 06:55:00|95159.1|95134.1|95268.5|95243.5|95278.9|95253.9|95154.4|95122.3|1379
1653634800000|2022-05-27 07:00:00|95269.1|95244.1|95137.2|95112.2|95279.1|95254.1|95123|95098|1628
1653635100000|2022-05-27 07:05:00|95136.7|95111.7|95003.7|94978.7|95176|95151|95001.3|94976.3|1602
1653635400000|2022-05-27 07:10:00|95003|94978|95080.4|95055.4|95123.5|95098.5|94968.8|94938.3|1623
1653635700000|2022-05-27 07:15:00|95081.1|95056.1|95113.8|95088.8|95141.1|95100.2|95027.2|95002.2|1460
1653636000000|2022-05-27 07:20:00|95114|95089|95139.8|95114.8|95187.7|95162.7|95093.4|95068.4|1590
1653636300000|2022-05-27 07:25:00|95140.4|95115.4|95149.1|95124.1|95233.8|95190.2|95114.3|95089.3|1443
1653636600000|2022-05-27 07:30:00|95148.8|95123.8|95108.5|95083.5|95201.1|95176.1|95092.7|95063.3|1377
1653636900000|2022-05-27 07:35:00|95108.3|95083.3|95166.1|95141.1|95186.8|95158.7|95079.9|95054.9|1379
1653637200000|2022-05-27 07:40:00|95166|95141|95173.7|95148.7|95208.6|95183.6|95121.6|95096.6|1238
1653637500000|2022-05-27 07:45:00|95176.8|95151.8|95231.8|95206.8|95264|95228.4|95176.8|95151.8|1591
1653637800000|2022-05-27 07:50:00|95231.5|95206.5|95142.2|95117.2|95232.9|95207.9|95136.5|95086.5|1256
1653638100000|2022-05-27 07:55:00|95143.9|95118.9|95155.3|95130.3|95188|95163|95090.6|95065.6|1476
1653638400000|2022-05-27 08:00:00|95156.8|95131.8|95198.2|95173.2|95253|95228|95141.7|95103.8|1684
1653638700000|2022-05-27 08:05:00|95199.1|95174.1|95109.1|95084.1|95231.4|95206.4|95069.7|95044.7|1782
1653639000000|2022-05-27 08:10:00|95109.8|95084.8|95031|95006|95173.7|95148.7|94997.7|94972.7|1617
1653639300000|2022-05-27 08:15:00|95031.5|95006.5|94998.2|94973.2|95051.2|95026.2|94953.5|94928.5|1499
1653639600000|2022-05-27 08:20:00|94998.1|94973.1|94999.6|94974.6|95022.6|94997.6|94918.7|94893.7|1554
1653639900000|2022-05-27 08:25:00|95006.6|94981.6|95102.1|95077.1|95110.9|95085.9|94996.1|94971.1|1640
1653640200000|2022-05-27 08:30:00|95103.1|95078.1|95054.9|95029.9|95106.1|95081.1|95040.7|95015.7|1323
1653640500000|2022-05-27 08:35:00|95055.2|95030.2|95159.6|95134.6|95163.9|95138.9|95033.1|94994.9|1463
1653640800000|2022-05-27 08:40:00|95160.3|95135.3|95198.9|95173.9|95210.9|95185.9|95129|95104|1607
1653641100000|2022-05-27 08:45:00|95204.8|95179.8|95199.6|95174.6|95246.9|95221.9|95168.1|95143.1|1400
1653641400000|2022-05-27 08:50:00|95199.5|95174.5|95158.7|95133.7|95232.7|95207.7|95150.3|95125.3|1517
1653641700000|2022-05-27 08:55:00|95158.3|95133.3|95114|95089|95175.7|95150.7|95093.9|95068.9|1431
1653642000000|2022-05-27 09:00:00|95113.6|95088.6|95106.1|95081.1|95188.7|95163.7|95103.1|95078.1|1444
1653642300000|2022-05-27 09:05:00|95106.3|95081.3|95148.7|95123.7|95175.4|95148.6|95095.2|95070.2|1319
1653642600000|2022-05-27 09:10:00|95148.9|95123.9|95148.2|95123.2|95173.7|95148.7|95114.7|95081|1264
1653642900000|2022-05-27 09:15:00|95146.3|95121.3|95110.1|95085.1|95147|95122|95089.3|95064.3|1217
1653643200000|2022-05-27 09:20:00|95110.7|95085.7|95127.9|95102.9|95171.9|95146.9|95107.4|95082.4|1259
1653643500000|2022-05-27 09:25:00|95127.7|95102.7|95135.6|95110.6|95158.7|95133.7|95079.4|95054.4|1379
1653643800000|2022-05-27 09:30:00|95135.8|95110.8|95166.1|95141.1|95192.5|95167.5|95124.8|95099.8|1350
1653644100000|2022-05-27 09:35:00|95166.4|95141.4|95216.2|95191.2|95223.9|95198.9|95165|95140|1041
1653644400000|2022-05-27 09:40:00|95216.7|95191.7|95209.3|95184.3|95245.7|95220.7|95178.2|95151.4|1212
1653644700000|2022-05-27 09:45:00|95208.7|95183.7|95213.8|95188.8|95244.8|95219.8|95189.3|95164.3|1236
1653645000000|2022-05-27 09:50:00|95209.8|95184.8|95274.4|95249.4|95285.1|95260.1|95204.8|95179.8|1290
1653645300000|2022-05-27 09:55:00|95274.3|95249.3|95300.6|95275.6|95302.7|95277.7|95248.5|95223.5|1491
1653645600000|2022-05-27 10:00:00|95300|95275|95353.4|95328.4|95426.2|95401.2|95294.1|95269.1|1480
1653645900000|2022-05-27 10:05:00|95352.5|95327.5|95398|95373|95400.2|95375.2|95322.7|95297.7|1375
1653646200000|2022-05-27 10:10:00|95397.1|95372.1|95386.7|95361.7|95410.9|95385.9|95366.9|95340.2|1276
1653646500000|2022-05-27 10:15:00|95386.8|95361.8|95417.3|95392.3|95427.4|95402.4|95357.6|95332.6|1221
1653646800000|2022-05-27 10:20:00|95418.1|95393.1|95379.3|95354.3|95423.8|95398.8|95377.6|95352.6|1186
1653647100000|2022-05-27 10:25:00|95379.5|95354.5|95323.7|95298.7|95382|95357|95323.7|95298.7|1339
1653647400000|2022-05-27 10:30:00|95324.7|95299.7|95342.5|95317.5|95363.1|95327.5|95308|95270|1112
1653647700000|2022-05-27 10:35:00|95342.8|95317.8|95343|95318|95349.2|95324.2|95311.1|95286.1|1189
1653648000000|2022-05-27 10:40:00|95343.5|95318.5|95343.7|95318.7|95359.9|95334.9|95321.2|95296.2|1166
1653648300000|2022-05-27 10:45:00|95342.3|95317.3|95389.9|95364.9|95406.7|95381.7|95318.5|95293.5|1309
1653648600000|2022-05-27 10:50:00|95389.6|95364.6|95356.2|95331.2|95400.1|95375.1|95312.3|95287.3|1432
1653648900000|2022-05-27 10:55:00|95356|95331|95351.2|95326.2|95402.1|95377.1|95299.1|95274.1|1546
1653649200000|2022-05-27 11:00:00|95349.1|95324.1|95429.6|95404.6|95447.6|95422.6|95330.5|95305.5|1448
1653649500000|2022-05-27 11:05:00|95430|95405|95371.5|95346.5|95458.1|95433.1|95368.7|95343.7|1530
1653649800000|2022-05-27 11:10:00|95371.2|95346.2|95342.3|95317.3|95425.1|95400.1|95323.4|95298.4|1516
1653650100000|2022-05-27 11:15:00|95342.2|95317.2|95380.8|95355.8|95397.7|95366|95302.6|95275.5|1452
1653650400000|2022-05-27 11:20:00|95383.4|95358.4|95349.6|95324.6|95414.7|95377.7|95332.8|95294.6|1205
1653650700000|2022-05-27 11:25:00|95349.5|95324.5|95241|95216|95352.6|95325.3|95232.4|95201|1548
1653651000000|2022-05-27 11:30:00|95241.5|95216.5|95213.6|95188.6|95252.7|95222.5|95194|95169|1338
1653651300000|2022-05-27 11:35:00|95212.6|95187.6|95185.4|95160.4|95220.5|95195.5|95173.6|95148.6|1225
1653651600000|2022-05-27 11:40:00|95185.7|95160.7|95196.5|95171.5|95207.2|95182.2|95161.6|95136.6|1144
1653651900000|2022-05-27 11:45:00|95196.7|95171.7|95140.4|95115.4|95220.9|95195.9|95128.3|95103.3|1193
1653652200000|2022-05-27 11:50:00|95139.9|95114.9|95131.7|95106.7|95177.5|95152.5|95106.9|95081.9|1470
1653652500000|2022-05-27 11:55:00|95131|95106|95082.5|95057.5|95152.1|95127.1|95080|95055|1797
1653652800000|2022-05-27 12:00:00|95077.6|95052.6|95031.3|95006.3|95146.6|95121.6|95013.7|94988.7|1627
1653653100000|2022-05-27 12:05:00|95030.5|95005.5|94964.5|94939.5|95045.7|95020.7|94963.5|94938.5|1458
1653653400000|2022-05-27 12:10:00|94963.8|94938.8|94950.1|94925.1|94991.4|94966.4|94924.3|94899.3|1489
1653653700000|2022-05-27 12:15:00|94950.8|94925.8|95015.3|94990.3|95055.3|95030.3|94950.8|94925.8|1470
1653654000000|2022-05-27 12:20:00|95006|94981|94943|94918|95006.6|94981.6|94940.8|94915.8|1429
1653654300000|2022-05-27 12:25:00|94943.5|94918.5|95102.6|94968.3|95106.3|95040.3|94939.8|94914.8|1487
1653654600000|2022-05-27 12:30:00|95060.3|95010.3|95117.9|95092.9|95202.3|95163.3|94999.7|94934.6|1950
1653654900000|2022-05-27 12:35:00|95118|95093|95089.4|95064.4|95122.1|95097.1|94957.7|94932.7|1789
1653655200000|2022-05-27 12:40:00|95088.7|95063.7|95085.5|95060.5|95146.3|95121.3|95073.5|95048.5|1686
1653655500000|2022-05-27 12:45:00|95085.8|95060.8|94973.8|94948.8|95099.2|95074.2|94964.9|94939.9|1606
1653655800000|2022-05-27 12:50:00|94973.9|94948.9|94995.6|94970.6|95013.9|94986.5|94958.9|94933.9|1434
1653656100000|2022-05-27 12:55:00|94994.3|94969.3|94953.3|94928.3|95050.4|95013.5|94940|94906.4|1530
1653656400000|2022-05-27 13:00:00|94953|94928|94921.6|94896.6|95000.3|94960.1|94867.4|94832.2|1659
1653656700000|2022-05-27 13:05:00|94923.4|94898.4|94815.9|94790.9|94927.8|94902.8|94815.9|94790.9|1691
1653657000000|2022-05-27 13:10:00|94816.4|94791.4|94871.7|94846.7|94896.4|94868.5|94787|94749.3|1566
1653657300000|2022-05-27 13:15:00|94871.1|94846.1|94864.1|94839.1|94880.9|94855.9|94789.2|94764.2|1436
1653657600000|2022-05-27 13:20:00|94864|94839|94816|94791|94899.2|94874.2|94815.8|94790.8|1489
1653657900000|2022-05-27 13:25:00|94816.3|94791.3|94712.4|94687.4|94834.5|94809.5|94712.4|94687.4|1543
1653658200000|2022-05-27 13:30:00|94710.4|94685.4|94659.2|94634.2|94791.4|94766.4|94613.7|94583.2|1838
1653658500000|2022-05-27 13:35:00|94663.1|94638.1|94640.1|94615.1|94684|94655.4|94550.9|94525.9|1797
1653658800000|2022-05-27 13:40:00|94639.9|94614.9|94696.2|94671.2|94743.2|94718.2|94626.6|94601.6|1709
1653659100000|2022-05-27 13:45:00|94697.2|94672.2|94607.3|94582.3|94712.8|94687.8|94540.6|94510|1811
1653659400000|2022-05-27 13:50:00|94607.5|94582.5|94435.7|94410.7|94619|94594|94426.7|94401.7|1829
1653659700000|2022-05-27 13:55:00|94434.8|94409.8|94516.6|94491.6|94531|94506|94425.1|94400.1|1739
1653660000000|2022-05-27 14:00:00|94517.6|94492.6|94579.2|94554.2|94657.4|94632.4|94499|94462|1905
1653660300000|2022-05-27 14:05:00|94580.8|94555.8|94465.9|94440.9|94613.9|94588.9|94461.7|94428.4|1776
1653660600000|2022-05-27 14:10:00|94466.7|94441.7|94501.2|94476.2|94527.2|94502.2|94406.2|94381.2|1741
1653660900000|2022-05-27 14:15:00|94501.4|94476.4|94554|94529|94593.2|94568.2|94483.2|94458.2|1528
1653661200000|2022-05-27 14:20:00|94554.2|94529.2|94542.1|94517.1|94587.5|94562.5|94500|94475|1396
1653661500000|2022-05-27 14:25:00|94541.9|94516.9|94705.1|94680.1|94726.5|94701.5|94540.4|94515.4|1636
1653661800000|2022-05-27 14:30:00|94705.4|94680.4|94721.7|94696.7|94735.5|94710.5|94663.9|94638.9|1391
1653662100000|2022-05-27 14:35:00|94721.9|94696.9|94664.6|94639.6|94721.9|94696.9|94590|94565|1394
1653662400000|2022-05-27 14:40:00|94664.9|94639.9|94644.5|94619.5|94683.8|94658.8|94612.6|94587.6|1526
1653662700000|2022-05-27 14:45:00|94644.3|94619.3|94571.3|94546.3|94688.3|94663.3|94562.4|94537.4|1509
1653663000000|2022-05-27 14:50:00|94573.4|94548.4|94763.1|94738.1|94763.2|94738.2|94565.1|94540.1|1781
1653663300000|2022-05-27 14:55:00|94763.7|94738.7|94929.9|94904.9|94956.9|94931.9|94763.7|94738.7|2213
1653663600000|2022-05-27 15:00:00|94933.3|94908.3|94945.8|94920.8|95047.6|95022.6|94875.6|94850.6|2093
1653663900000|2022-05-27 15:05:00|94946.1|94921.1|94982.8|94957.8|95020.8|94984.1|94945.7|94920.7|1749
1653664200000|2022-05-27 15:10:00|94983.2|94958.2|94975.6|94950.6|95013.8|94978.1|94948.1|94912.8|1555
1653664500000|2022-05-27 15:15:00|94976.9|94951.9|94902.4|94877.4|94983.2|94958.2|94888.3|94857|1555
1653664800000|2022-05-27 15:20:00|94902.7|94877.7|94859.7|94834.7|94922.2|94892.4|94829.1|94804.1|1486
1653665100000|2022-05-27 15:25:00|94859.4|94834.4|94864.1|94839.1|94875.2|94850.2|94825.9|94795.9|1316
1653665400000|2022-05-27 15:30:00|94863.2|94838.2|94886.2|94861.2|94920|94895|94851.3|94818.4|1675
1653665700000|2022-05-27 15:35:00|94888.9|94863.9|94968.2|94943.2|94972|94943.3|94880.2|94852.5|1558
1653666000000|2022-05-27 15:40:00|94969.1|94944.1|94959.2|94934.2|94984.6|94948.2|94951.8|94915|1442
1653666300000|2022-05-27 15:45:00|94959.1|94934.1|94895.5|94870.5|94971.7|94937|94888.7|94854|1329
1653666600000|2022-05-27 15:50:00|94895.7|94870.7|94869.8|94844.8|94905.4|94876.4|94840.8|94815.8|1323
1653666900000|2022-05-27 15:55:00|94869.6|94844.6|94930|94905|94984.5|94948.5|94869.6|94844.6|1344
1653667200000|2022-05-27 16:00:00|94930.1|94905.1|94952.2|94902.2|94953.3|94920.2|94910.6|94872.9|1141
1653667500000|2022-05-27 16:05:00|94952.1|94902.1|94966.8|94916.8|95011.6|94937|94939|94885.6|1074
1653667800000|2022-05-27 16:10:00|94966.6|94916.6|94925.8|94875.8|94969.3|94924.1|94887.4|94846.6|1125
1653668100000|2022-05-27 16:15:00|94925.7|94875.7|95025.4|94975.4|95035.7|94977|94924.1|94874.1|1158
1653668400000|2022-05-27 16:20:00|95019.4|94969.4|94992.5|94967.5|95026.8|94984.4|94988.2|94944.2|1218
1653668700000|2022-05-27 16:25:00|94992.3|94967.3|94945|94895|95001|94970.2|94928.3|94892.1|1410
1653669000000|2022-05-27 16:30:00|94943.6|94893.6|94947.2|94897.2|94951.2|94912.5|94911.8|94876.1|1075
1653669300000|2022-05-27 16:35:00|94945.8|94895.8|94969.3|94919.3|94970.2|94921.7|94919.4|94879.6|1151
1653669600000|2022-05-27 16:40:00|94968.9|94918.9|94969.2|94919.2|94978.4|94931.6|94953|94903|1226
1653669900000|2022-05-27 16:45:00|94969.1|94919.1|95018.8|94968.8|95027.8|94976.2|94968.1|94892.6|996
1653670200000|2022-05-27 16:50:00|95018.3|94968.3|95021.7|94971.7|95049.6|95013|95002.9|94960|1175
1653670500000|2022-05-27 16:55:00|95022.6|94972.6|94989.4|94939.4|95047.5|94997.5|94975.7|94931.8|1009
1653670800000|2022-05-27 17:00:00|94988|94938|94952|94902|94994|94952.6|94930.8|94888.9|1201
1653671100000|2022-05-27 17:05:00|94951|94901|94971.7|94921.7|94993.3|94943.3|94937.4|94897.1|950
1653671400000|2022-05-27 17:10:00|94971.1|94921.1|94917.1|94867.1|94987.4|94942.4|94904.8|94854.8|1086
1653671700000|2022-05-27 17:15:00|94917.2|94867.2|94960.2|94910.2|94969|94931.5|94909.7|94867|825
1653672000000|2022-05-27 17:20:00|94960.1|94910.1|94920.1|94870.1|94961|94923.3|94908.3|94870.1|782
1653672300000|2022-05-27 17:25:00|94919.7|94869.7|94968.8|94943.8|95002|94955.3|94899.8|94860.8|818
1653672600000|2022-05-27 17:30:00|94968.6|94943.6|94907.9|94882.9|94983.7|94943.7|94905.1|94875.9|1100
1653672900000|2022-05-27 17:35:00|94907.5|94882.5|94893|94843|94934.8|94893.4|94884.6|94834.6|1334
1653673200000|2022-05-27 17:40:00|94892.9|94842.9|94893.8|94843.8|94913.9|94869.8|94858.1|94816|1463
1653673500000|2022-05-27 17:45:00|94893.7|94843.7|94870.4|94820.4|94904.4|94867.3|94868|94818|665
1653673800000|2022-05-27 17:50:00|94870.7|94820.7|94894.2|94844.2|94897.9|94847.9|94863.5|94816.2|850
1653674100000|2022-05-27 17:55:00|94894|94844|94918.8|94868.8|94954.9|94904.9|94869.3|94833.7|1224
1653674400000|2022-05-27 18:00:00|94918.6|94868.6|94901.4|94851.4|94929.2|94888.8|94886.7|94842.2|1264
1653674700000|2022-05-27 18:05:00|94901.3|94851.3|94857.5|94807.5|94908.1|94866.2|94844|94806.1|860
1653675000000|2022-05-27 18:10:00|94857.4|94807.4|94881.6|94831.6|94893.4|94846.8|94857.4|94807.4|1053
1653675300000|2022-05-27 18:15:00|94881.3|94831.3|94844.6|94794.6|94887.1|94845.3|94822.9|94782.6|1345
1653675600000|2022-05-27 18:20:00|94844.9|94794.9|94855.8|94805.8|94858.7|94821.3|94829.2|94780.8|1469
1653675900000|2022-05-27 18:25:00|94853.9|94803.9|94854.2|94804.2|94861.4|94814.7|94829.6|94784.7|1577
1653676200000|2022-05-27 18:30:00|94854.4|94804.4|94772.6|94722.6|94885.3|94828.4|94772.3|94722.3|1441
1653676500000|2022-05-27 18:35:00|94772.5|94722.5|94721.4|94671.4|94772.5|94722.5|94704.2|94660.9|1182
1653676800000|2022-05-27 18:40:00|94721.9|94671.9|94727.2|94677.2|94767|94717|94712.3|94671.9|1149
1653677100000|2022-05-27 18:45:00|94726.2|94676.2|94753|94703|94785.4|94735.4|94716.3|94673.2|848
1653677400000|2022-05-27 18:50:00|94754|94704|94720.4|94670.4|94756.7|94717.9|94711.6|94661.6|780
1653677700000|2022-05-27 18:55:00|94721.5|94671.5|94756.5|94706.5|94802.9|94752.9|94706.7|94656.7|1224
1653678000000|2022-05-27 19:00:00|94757|94707|94762.6|94712.6|94772|94722|94738.2|94688.2|1177
1653678300000|2022-05-27 19:05:00|94762.7|94712.7|94765|94715|94775|94725|94758.8|94708.8|647
1653678600000|2022-05-27 19:10:00|94765.4|94715.4|94766.2|94716.2|94816.2|94739.6|94715.5|94680.3|838
1653678900000|2022-05-27 19:15:00|94766.5|94716.5|94782.9|94732.9|94792|94743.1|94750.7|94712.4|643
1653679200000|2022-05-27 19:20:00|94782.8|94732.8|94778.9|94728.9|94793.6|94745.6|94770.6|94722.1|643
1653679500000|2022-05-27 19:25:00|94778.7|94728.7|94764.2|94714.2|94792.2|94748.9|94763.6|94713.6|661
1653679800000|2022-05-27 19:30:00|94764.7|94714.7|94787|94737|94820.6|94742.3|94721.8|94634.4|858
1653680100000|2022-05-27 19:35:00|94786.7|94736.7|94810.6|94760.6|94882.9|94792|94776.8|94709.2|817
1653680400000|2022-05-27 19:40:00|94810.2|94760.2|94794.6|94744.6|94818.7|94768.7|94787.6|94743.1|690
1653680700000|2022-05-27 19:45:00|94794.7|94744.7|94805.8|94755.8|94840.3|94779.8|94785.2|94715.2|577
1653681000000|2022-05-27 19:50:00|94805.3|94755.3|94782.7|94732.7|94805.3|94755.3|94776.9|94726.9|874
1653681300000|2022-05-27 19:55:00|94782.6|94732.6|94738|94688|94832.1|94743.7|94736.7|94673.2|961
1653681600000|2022-05-27 20:00:00|94739|94689|94760.1|94710.1|94777.6|94727.6|94728.7|94688.5|730
1653681900000|2022-05-27 20:05:00|94762|94712|94782.5|94732.5|94786.3|94738.5|94746.8|94704.7|407
1653682200000|2022-05-27 20:10:00|94782.2|94732.2|94776|94726|94815.4|94765.4|94761.7|94717.6|469
1653682500000|2022-05-27 20:15:00|94775.4|94725.4|94772.9|94722.9|94787.4|94743.2|94757|94719|337
1653682800000|2022-05-27 20:20:00|94773|94723|94751|94726|94776.7|94737.3|94747.9|94715.2|265
1653683100000|2022-05-27 20:25:00|94750.8|94725.8|94751.7|94701.7|94773.1|94733.7|94742.9|94699|341
1653683400000|2022-05-27 20:30:00|94751|94701|94694.9|94644.9|94756.3|94703.8|94678|94610.5|395
1653683700000|2022-05-27 20:35:00|94695.2|94645.2|94731.1|94681.1|94770.9|94691.9|94690.7|94640.7|381
1653684000000|2022-05-27 20:40:00|94729.8|94679.8|94716.4|94666.4|94778|94689.5|94692.7|94578|612
1653684300000|2022-05-27 20:45:00|94714.9|94664.9|94710|94660|94728.6|94678.6|94695.1|94645.1|352
1653684600000|2022-05-27 20:50:00|94711.6|94661.6|94710.7|94660.7|94787.2|94669.8|94698.2|94577.6|396
1653684900000|2022-05-27 20:55:00|94769.9|94601.7|94731.9|94536.2|94777.5|94653.1|94653.7|94518.7|249
1653854400000|2022-05-29 20:00:00|94689.1|94464.1|94666.6|94441.6|94695.3|94470.3|94576.4|94351.4|9
1653854700000|2022-05-29 20:05:00|94583.1|94375.5|94631.9|94406.9|94636.3|94411.3|94575.1|94359.8|6
1653855000000|2022-05-29 20:10:00|94581.4|94359.7|94584|94369.4|94585.2|94369.4|94577.4|94359.7|8
1653855300000|2022-05-29 20:15:00|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|94573.4|94358.8|3
1653855600000|2022-05-29 20:20:00|94576.5|94365.4|94667.2|94442.2|94667.2|94442.2|94576.5|94365.4|2
1653855900000|2022-05-29 20:25:00|94576.5|94365.4|94578.4|94363.7|94578.4|94365.4|94573.4|94358.8|4
1653856200000|2022-05-29 20:30:00|94569.9|94344.9|94667.2|94442.2|94667.2|94442.2|94569.9|94344.9|2
1653856500000|2022-05-29 20:35:00|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|94578.4|94363.7|1
1653856800000|2022-05-29 20:40:00|94586.1|94364.5|94582.3|94364.1|94586.1|94364.5|94577.4|94359.3|4
1653857700000|2022-05-29 20:55:00|94577.4|94359.3|94577.4|94359.3|94577.4|94359.3|94577.4|94359.3|1
1653858000000|2022-05-29 21:00:00|94679.8|94454.8|94589.5|94389.5|94679.8|94467.3|94563.8|94363.8|32
1653858300000|2022-05-29 21:05:00|94572.2|94372.2|94624.3|94424.3|94674.8|94474.8|94547.1|94347.1|44
1653858600000|2022-05-29 21:10:00|94618.6|94418.6|94591.6|94391.6|94716.7|94516.7|94556.3|94356.3|52
1653858900000|2022-05-29 21:15:00|94634.9|94434.9|94650.6|94450.6|94683.7|94483.7|94557|94357|122
1653859200000|2022-05-29 21:20:00|94642.2|94442.2|94642.8|94442.8|94693.7|94493.7|94577.6|94377.6|104
1653859500000|2022-05-29 21:25:00|94646.6|94446.6|94681.5|94481.5|94693.7|94493.7|94623.4|94423.4|140
1653859800000|2022-05-29 21:30:00|94657.1|94457.1|94651.3|94451.3|94693.7|94493.7|94613.7|94413.7|193
1653860100000|2022-05-29 21:35:00|94620.6|94420.6|94608.6|94408.6|94678.7|94478.7|94587.8|94387.8|270
1653860400000|2022-05-29 21:40:00|94609.4|94409.4|94629.8|94429.8|94681.8|94481.8|94560.2|94360.2|113
1653860700000|2022-05-29 21:45:00|94629.9|94429.9|94606.8|94406.8|94663.7|94463.7|94595.8|94403.2|370
1653861000000|2022-05-29 21:50:00|94607.6|94407.6|94647.2|94447.2|94682.3|94482.3|94595.2|94404.1|357
1653861300000|2022-05-29 21:55:00|94656.6|94456.6|94607.4|94407.4|94671.6|94471.6|94568.8|94368.8|398
1653861600000|2022-05-29 22:00:00|94640.3|94440.3|94754.6|94554.6|94763.9|94580|94594.5|94394.5|786
1653861900000|2022-05-29 22:05:00|94754.8|94554.8|94772.5|94572.5|94777.9|94649.3|94682.8|94542.4|577
1653862200000|2022-05-29 22:10:00|94770.7|94570.7|94811.4|94611.4|94819.1|94683.2|94712.3|94564.9|622
1653862500000|2022-05-29 22:15:00|94812.2|94612.2|94792.1|94595.2|94814.8|94679.1|94727.5|94588.3|869
1653862800000|2022-05-29 22:20:00|94790.9|94597.1|94785.2|94618.5|94804.2|94635.5|94763.3|94589.1|703
1653863100000|2022-05-29 22:25:00|94788.3|94616.2|94730.5|94680.5|94804|94683.6|94727.3|94592.9|455
1653863400000|2022-05-29 22:30:00|94729.4|94679.4|94760.2|94710.2|94830.1|94712.1|94723.4|94604.8|714
1653863700000|2022-05-29 22:35:00|94760.3|94710.3|94808.9|94658|94836.9|94716.3|94747.1|94617.9|463
1653864000000|2022-05-29 22:40:00|94811.3|94656.8|94755.1|94705.1|94833|94712.7|94749.9|94629.9|658
1653864300000|2022-05-29 22:45:00|94755.2|94705.2|94829.7|94651.3|94848.9|94732.2|94750.5|94632.9|502
1653864600000|2022-05-29 22:50:00|94827.5|94655.8|94843.9|94663.8|94853.4|94729.8|94753.3|94636.6|601
1653864900000|2022-05-29 22:55:00|94840.4|94668.2|94829.3|94682.3|94858.8|94746.3|94769|94650.5|498
1653865200000|2022-05-29 23:00:00|94844.5|94663.1|94780.4|94730.4|94859.8|94749.5|94774.5|94656.3|434
1653865500000|2022-05-29 23:05:00|94780.8|94730.8|94849.1|94703|94862.4|94751.3|94774.4|94654.7|509
1653865800000|2022-05-29 23:10:00|94837.4|94711|94813.2|94763.2|94884.4|94764.5|94802.4|94668.6|654
1653866100000|2022-05-29 23:15:00|94813.3|94763.3|94818.8|94768.8|94886.7|94772.1|94807.8|94683.7|498
1653866400000|2022-05-29 23:20:00|94817|94767|94863.6|94719.1|94881.4|94772.1|94809.4|94681.4|517
1653866700000|2022-05-29 23:25:00|94863.5|94717.1|94816.4|94766.4|94882.1|94772|94806.5|94686.8|594
1653867000000|2022-05-29 23:30:00|94816.5|94766.5|94807|94757|94861.4|94772.3|94803.1|94706.9|565
1653867300000|2022-05-29 23:35:00|94808.1|94758.1|94803.4|94753.4|94869.8|94769.5|94796.4|94712.2|588
1653867600000|2022-05-29 23:40:00|94801.8|94751.8|94641.2|94508.5|94840.2|94753.8|94598|94473.1|1076
1653867900000|2022-05-29 23:45:00|94642.2|94511.5|94605.6|94555.6|94655.9|94560.4|94589.8|94494.9|623
1653868200000|2022-05-29 23:50:00|94606.6|94556.6|94592.7|94542.7|94661.7|94562.2|94587.5|94469.1|856
1653868500000|2022-05-29 23:55:00|94593.6|94543.6|94617.8|94567.8|94650.3|94569.8|94588.6|94506.3|825
1653868800000|2022-05-30 00:00:00|94617.7|94567.7|94644.3|94510.6|94691.7|94569.5|94594.7|94469.2|1229
1653869100000|2022-05-30 00:05:00|94642|94512.5|94664.7|94538.9|94694.8|94580.7|94593.5|94470.3|1241
1653869400000|2022-05-30 00:10:00|94669.8|94535.4|94677.6|94627.6|94736.7|94629.8|94626.6|94532.2|1012
1653869700000|2022-05-30 00:15:00|94677|94627|94704.1|94654.1|94750.3|94654.6|94667.8|94576.5|911
1653870000000|2022-05-30 00:20:00|94704.9|94654.9|94674|94624|94793.4|94670|94672.3|94570.3|1200
1653870300000|2022-05-30 00:25:00|94677.2|94627.2|94747.5|94603.4|94763.6|94640.5|94674.9|94570|1219
1653870600000|2022-05-30 00:30:00|94747.6|94603.5|94794.3|94605.5|94799.9|94662.9|94705.5|94576|1066
1653870900000|2022-05-30 00:35:00|94789.1|94611|94758.4|94579.3|94793.6|94657|94705.2|94559|955
1653871200000|2022-05-30 00:40:00|94758.6|94578.8|94778.9|94622.2|94802|94642.8|94688.5|94578.8|914
1653871500000|2022-05-30 00:45:00|94779.6|94623|94774.3|94611.8|94806.1|94682.2|94715.5|94596.1|1268
1653871800000|2022-05-30 00:50:00|94773.8|94611.1|94749.6|94592.4|94791.2|94664.1|94700.6|94586.6|1460
1653872100000|2022-05-30 00:55:00|94742.2|94592.5|94774.9|94624.1|94795.6|94675.4|94685.4|94589|1307
1653872400000|2022-05-30 01:00:00|94771.4|94625.9|94803.9|94632.8|94820.3|94681.7|94713.1|94604.5|1465
1653872700000|2022-05-30 01:05:00|94799.5|94637|94831.9|94648.4|94867.7|94677.4|94791.9|94622.7|1247
1653873000000|2022-05-30 01:10:00|94840|94645.1|94795.7|94597.6|94852.3|94653.2|94760.5|94597.1|1188
1653873300000|2022-05-30 01:15:00|94796|94597.2|94782.1|94582.1|94811.4|94611.4|94735.2|94568.3|1137
1653873600000|2022-05-30 01:20:00|94782.5|94582.5|94724.1|94558.4|94782.5|94615.1|94663.4|94525.6|1180
1653873900000|2022-05-30 01:25:00|94724|94554.7|94727.2|94585.2|94753|94638.2|94686.1|94522|1054
1653874200000|2022-05-30 01:30:00|94725.7|94584.5|94687.9|94503.7|94752.8|94600.5|94631.9|94475.9|1061
1653874500000|2022-05-30 01:35:00|94687.8|94503.6|94528|94478|94700.9|94576.5|94512.3|94382.3|1749
1653874800000|2022-05-30 01:40:00|94526.2|94476.2|94557.3|94397.8|94594.3|94496.8|94495.3|94375.2|1472
1653875100000|2022-05-30 01:45:00|94557.5|94398|94547.7|94407.7|94598.7|94488.2|94502.4|94349.2|1438
1653875400000|2022-05-30 01:50:00|94548.8|94407.4|94551.1|94366|94569.2|94416.9|94505.2|94305.2|1624
1653875700000|2022-05-30 01:55:00|94551.2|94366.1|94521.4|94362|94570.2|94461|94475.1|94344.3|1377
1653876000000|2022-05-30 02:00:00|94521.5|94362.1|94509.5|94359.7|94574.3|94439.1|94462.1|94309|1240
1653876300000|2022-05-30 02:05:00|94509.1|94360.6|94415.9|94365.9|94516.5|94425.8|94404.5|94289.1|1228
1653876600000|2022-05-30 02:10:00|94446.5|94313.3|94402.3|94352.3|94459.5|94385.4|94396.3|94288.2|1420
1653876900000|2022-05-30 02:15:00|94405.1|94355.1|94338.9|94288.9|94436.9|94367.7|94316.9|94187.4|1488
1653877200000|2022-05-30 02:20:00|94338.7|94288.7|94353.6|94303.6|94378|94307.2|94327.8|94246.3|941
1653877500000|2022-05-30 02:25:00|94353.5|94303.5|94321.8|94271.8|94361.6|94311.6|94318.3|94268.3|939
1653877800000|2022-05-30 02:30:00|94322.2|94272.2|94362.3|94312.3|94371.8|94321.8|94321.4|94271.4|1109
1653878100000|2022-05-30 02:35:00|94362.5|94312.5|94348.6|94298.6|94373.9|94323.9|94345.8|94295.8|1072
1653878400000|2022-05-30 02:40:00|94347.9|94297.9|94361.3|94311.3|94376.2|94326.2|94340.8|94290.8|1026
1653878700000|2022-05-30 02:45:00|94361.4|94311.4|94421.5|94371.5|94432.1|94382.1|94357.8|94307.8|1231
1653879000000|2022-05-30 02:50:00|94421.8|94371.8|94437|94387|94479.8|94413.7|94418.9|94279.2|1243
1653879300000|2022-05-30 02:55:00|94436.4|94386.4|94440.2|94390.2|94495.2|94442.7|94427.4|94364.3|1375
1653879600000|2022-05-30 03:00:00|94439.8|94389.8|94422.7|94372.7|94459.2|94409.2|94417.7|94367.7|1004
1653879900000|2022-05-30 03:05:00|94422.6|94372.6|94454|94404|94496.4|94409.5|94419.8|94369.8|891
1653880200000|2022-05-30 03:10:00|94453.8|94403.8|94463|94413|94484.2|94426.6|94450.6|94343.6|1105
1653880500000|2022-05-30 03:15:00|94463.1|94413.1|94501.6|94451.6|94505|94455|94452.5|94402.5|1040
1653880800000|2022-05-30 03:20:00|94501.5|94451.5|94501.9|94451.9|94514.8|94464.8|94498|94448|899
1653881100000|2022-05-30 03:25:00|94501.8|94451.8|94501.9|94451.9|94537.5|94472.2|94488.7|94395.2|1265
1653881400000|2022-05-30 03:30:00|94501.3|94451.3|94503.8|94453.8|94543.6|94475|94490.3|94364|1051
1653881700000|2022-05-30 03:35:00|94503.9|94453.9|94499|94449|94550.1|94486|94494.5|94390.3|932
1653882000000|2022-05-30 03:40:00|94499.6|94449.6|94508.6|94379.3|94535.6|94456.4|94470.2|94375.8|849
1653882300000|2022-05-30 03:45:00|94469.6|94419.6|94480.3|94430.3|94515.6|94434.4|94462|94350.7|793
1653882600000|2022-05-30 03:50:00|94480.4|94430.4|94436.9|94386.9|94500.4|94430.4|94421.7|94291.4|986
1653882900000|2022-05-30 03:55:00|94436.7|94386.7|94433.6|94383.6|94489.2|94406.3|94431|94328.7|940
1653883200000|2022-05-30 04:00:00|94433.8|94383.8|94444.5|94394.5|94455.7|94405.7|94426.7|94376.7|861
1653883500000|2022-05-30 04:05:00|94444.4|94394.4|94459.3|94409.3|94474.5|94424.5|94443.4|94393.4|814
1653883800000|2022-05-30 04:10:00|94458.8|94408.8|94454.9|94404.9|94467.9|94417.9|94442.2|94392.2|793
1653884100000|2022-05-30 04:15:00|94454.6|94404.6|94449.9|94399.9|94464.3|94414.3|94443.3|94393.3|887
1653884400000|2022-05-30 04:20:00|94450.5|94400.5|94430.1|94380.1|94453.9|94403.9|94422|94372|851
1653884700000|2022-05-30 04:25:00|94430.4|94380.4|94430.3|94380.3|94435.9|94385.9|94418.6|94368.6|760
1653885000000|2022-05-30 04:30:00|94430.6|94380.6|94362.2|94312.2|94433.6|94383.6|94347.5|94254.8|1049
1653885300000|2022-05-30 04:35:00|94362.4|94312.4|94334.9|94284.9|94362.4|94312.4|94315.7|94233.9|1182
1653885600000|2022-05-30 04:40:00|94335|94285|94329.2|94279.2|94388|94309.5|94316.8|94227.1|1010
1653885900000|2022-05-30 04:45:00|94328.6|94278.6|94349.5|94299.5|94358|94308|94310|94260|861
1653886200000|2022-05-30 04:50:00|94349.8|94299.8|94405.2|94264.3|94405.2|94321.5|94336.7|94264.3|824
1653886500000|2022-05-30 04:55:00|94407.3|94271.8|94355.4|94305.4|94410.8|94338.8|94351.4|94252.8|881
1653886800000|2022-05-30 05:00:00|94355.6|94305.6|94329.4|94279.4|94366.1|94316.1|94329.4|94279.4|918
1653887100000|2022-05-30 05:05:00|94330.9|94280.9|94323.4|94273.4|94344.2|94294.2|94322.9|94272.9|787
1653887400000|2022-05-30 05:10:00|94322.5|94272.5|94299.9|94249.9|94350.8|94280.8|94293.8|94224.6|822
1653887700000|2022-05-30 05:15:00|94300|94250|94246.2|94196.2|94351.2|94255.1|94229.2|94179.2|1094
1653888000000|2022-05-30 05:20:00|94246.4|94196.4|94258.5|94208.5|94277.5|94221.9|94227.5|94135.6|702
1653888300000|2022-05-30 05:25:00|94254.9|94204.9|94261.6|94211.6|94266.6|94216.6|94238|94188|860
1653888600000|2022-05-30 05:30:00|94261.7|94211.7|94245.6|94220.6|94276.7|94235.6|94244|94204.2|887
1653888900000|2022-05-30 05:35:00|94245.9|94220.9|94310.4|94260.4|94316.9|94266.9|94219|94177.1|986
1653889200000|2022-05-30 05:40:00|94310.9|94260.9|94293.9|94243.9|94318.3|94268.3|94288.4|94238.4|818
1653889500000|2022-05-30 05:45:00|94292.9|94242.9|94267.2|94217.2|94305.1|94255.1|94256.8|94206.8|804
1653889800000|2022-05-30 05:50:00|94267.1|94217.1|94335.6|94285.6|94345.2|94295.2|94263.1|94213.1|934
1653890100000|2022-05-30 05:55:00|94335.1|94285.1|94419.9|94255.5|94444.7|94302.8|94315.8|94223.6|976
1653890400000|2022-05-30 06:00:00|94408.7|94267.4|94261.6|94236.6|94429.6|94320.7|94232.2|94197.7|1250
1653890700000|2022-05-30 06:05:00|94262|94237|94266.4|94241.4|94326.2|94295.4|94248.2|94210.7|1164
1653891000000|2022-05-30 06:10:00|94267.6|94242.6|94186.1|94161.1|94307.1|94272|94177.2|94136.9|1399
1653891300000|2022-05-30 06:15:00|94185|94160|94233.4|94208.4|94258.8|94226.8|94181.2|94149.7|1211
1653891600000|2022-05-30 06:20:00|94233.8|94208.8|94332.9|94307.9|94346.2|94311.9|94212.4|94172.7|1289
1653891900000|2022-05-30 06:25:00|94336.2|94311.2|94285|94260|94341.1|94311.2|94274.2|94249.2|1177
1653892200000|2022-05-30 06:30:00|94284.9|94259.9|94263.9|94238.9|94329|94304|94260.6|94232.1|1321
1653892500000|2022-05-30 06:35:00|94264.4|94239.4|94246.4|94196.4|94285.4|94260.4|94214.5|94184.1|1401
1653892800000|2022-05-30 06:40:00|94233.7|94208.7|94317.8|94292.8|94332.9|94298.7|94231.4|94196.8|1300
1653893100000|2022-05-30 06:45:00|94318|94293|94366.9|94341.9|94389.6|94364.6|94310.7|94284|1260
1653893400000|2022-05-30 06:50:00|94367.5|94342.5|94371.6|94346.6|94406.6|94373.6|94342.1|94313.5|1254
1653893700000|2022-05-30 06:55:00|94373.2|94348.2|94428.4|94378.4|94430.1|94389.1|94315.1|94290.1|1393
1653894000000|2022-05-30 07:00:00|94428.7|94378.7|94252.1|94227.1|94436.4|94400|94220.1|94184.4|1741
1653894300000|2022-05-30 07:05:00|94252.6|94227.6|94335.3|94310.3|94408.3|94371.4|94251.4|94219.9|1590
1653894600000|2022-05-30 07:10:00|94335.5|94310.5|94334.5|94309.5|94385|94343.5|94283|94251.6|1499
1653894900000|2022-05-30 07:15:00|94333.8|94308.8|94329.7|94304.7|94402.2|94366.3|94317.7|94285.4|1485
1653895200000|2022-05-30 07:20:00|94328.6|94303.6|94383.7|94358.7|94407.5|94382.5|94322.1|94297.1|1493
1653895500000|2022-05-30 07:25:00|94384|94359|94375.2|94350.2|94401.1|94376.1|94355.8|94330.8|1366
1653895800000|2022-05-30 07:30:00|94374.9|94349.9|94398.3|94373.3|94440.1|94415.1|94367.3|94342.3|1526
1653896100000|2022-05-30 07:35:00|94398.4|94373.4|94424.5|94399.5|94430.7|94405.7|94366.9|94341.9|1398
1653896400000|2022-05-30 07:40:00|94423.8|94398.8|94414.8|94389.8|94454.9|94421|94332.7|94307.7|1438
1653896700000|2022-05-30 07:45:00|94416.2|94391.2|94470.6|94445.6|94492.5|94467.5|94407.2|94382.2|1301
1653897000000|2022-05-30 07:50:00|94471.1|94446.1|94506.1|94481.1|94518.7|94493.7|94461.2|94436.2|1163
1653897300000|2022-05-30 07:55:00|94507.3|94482.3|94560.5|94510.5|94581.9|94556.9|94482.1|94457.1|1679
1653897600000|2022-05-30 08:00:00|94559.2|94509.2|94548.7|94523.7|94581.2|94543.6|94514.3|94476.6|1601
1653897900000|2022-05-30 08:05:00|94548.4|94523.4|94515.2|94490.2|94567.9|94531|94510.9|94485.9|1356
1653898200000|2022-05-30 08:10:00|94515.4|94490.4|94517.7|94492.7|94534.3|94509.3|94486.6|94455.2|1555
1653898500000|2022-05-30 08:15:00|94517.6|94492.6|94539.9|94514.9|94581.8|94543.3|94508.5|94480.8|1352
1653898800000|2022-05-30 08:20:00|94540.1|94515.1|94609.5|94584.5|94610|94585|94516.6|94491.6|1394
1653899100000|2022-05-30 08:25:00|94610|94585|94656.5|94631.5|94677.5|94652.5|94584.3|94559.3|1465
1653899400000|2022-05-30 08:30:00|94657.9|94632.9|94569.7|94544.7|94657.9|94632.9|94555.9|94526.6|1389
1653899700000|2022-05-30 08:35:00|94569.9|94544.9|94450.3|94425.3|94598.5|94573.5|94443.2|94418.2|1508
1653900000000|2022-05-30 08:40:00|94450.8|94425.8|94444|94419|94485.5|94456.7|94432.8|94407.8|1457
1653900300000|2022-05-30 08:45:00|94443.7|94418.7|94420.1|94395.1|94464.1|94439.1|94402.1|94373.5|1293
1653900600000|2022-05-30 08:50:00|94419.9|94394.9|94359.1|94334.1|94463.2|94433.6|94356.2|94318.5|1350
1653900900000|2022-05-30 08:55:00|94359.2|94334.2|94303|94278|94366.3|94341.3|94281.5|94246.5|1523
1653901200000|2022-05-30 09:00:00|94303.8|94278.8|94198.1|94173.1|94313.1|94278.8|94193.4|94168.4|1601
1653901500000|2022-05-30 09:05:00|94198.8|94173.8|94189.3|94164.3|94231.4|94206.4|94154|94129|1740
1653901800000|2022-05-30 09:10:00|94189.1|94164.1|94203.3|94178.3|94219|94194|94160.3|94133.1|1367
1653902100000|2022-05-30 09:15:00|94202.9|94177.9|94287.1|94262.1|94301.2|94268.6|94179.1|94139.3|1328
1653902400000|2022-05-30 09:20:00|94285.4|94260.4|94297|94272|94309.6|94284.6|94266.4|94241.4|1241
1653902700000|2022-05-30 09:25:00|94297.7|94272.7|94202|94177|94304.3|94273.2|94201.5|94176.5|1136
1653903000000|2022-05-30 09:30:00|94201.9|94176.9|94229.8|94204.8|94280.2|94255.2|94170.5|94145.5|1387
1653903300000|2022-05-30 09:35:00|94229.7|94204.7|94257|94232|94267.8|94236.2|94185.3|94160.3|1338
1653903600000|2022-05-30 09:40:00|94257.3|94232.3|94311.9|94286.9|94325.4|94300.4|94256|94225.5|1233
1653903900000|2022-05-30 09:45:00|94311.3|94286.3|94273.9|94248.9|94336.7|94311.7|94262.4|94237.4|1288
1653904200000|2022-05-30 09:50:00|94274|94249|94273.7|94248.7|94304.8|94279.8|94273.2|94235.7|1122
1653904500000|2022-05-30 09:55:00|94273.9|94248.9|94320.9|94295.9|94345.5|94320.5|94260.7|94222.5|1026
1653904800000|2022-05-30 10:00:00|94320.7|94295.7|94366.1|94341.1|94369.2|94344.2|94320.4|94292.4|974
1653905100000|2022-05-30 10:05:00|94365.8|94340.8|94362.3|94337.3|94383.7|94346.5|94302.6|94277.6|1128
1653905400000|2022-05-30 10:10:00|94361.4|94336.4|94362|94337|94377.3|94352.3|94318.5|94286.7|1253
1653905700000|2022-05-30 10:15:00|94361.3|94336.3|94402.7|94377.7|94412.8|94382.8|94352|94327|1273
1653906000000|2022-05-30 10:20:00|94402.4|94377.4|94491.4|94466.4|94502.5|94477.5|94401.4|94376.4|1151
1653906300000|2022-05-30 10:25:00|94490.4|94465.4|94433|94408|94497|94472|94431.5|94406.5|1021
1653906600000|2022-05-30 10:30:00|94432.9|94407.9|94397.7|94372.7|94457.2|94429.9|94396.5|94371.5|1159
1653906900000|2022-05-30 10:35:00|94402|94377|94374.7|94349.7|94426.2|94395.8|94367.6|94342.6|1137
1653907200000|2022-05-30 10:40:00|94375.1|94350.1|94284.1|94259.1|94393.6|94368.6|94281.4|94256.4|1565
1653907500000|2022-05-30 10:45:00|94284.2|94259.2|94322.1|94297.1|94347.5|94310.7|94282.2|94257.2|1262
1653907800000|2022-05-30 10:50:00|94321.7|94296.7|94317.1|94292.1|94377.5|94343.8|94317.1|94288.2|1223
1653908100000|2022-05-30 10:55:00|94315.7|94290.7|94229|94204|94333.8|94295.5|94220|94183.2|1355
1653908400000|2022-05-30 11:00:00|94229.2|94204.2|94229.5|94204.5|94253|94221.6|94219.4|94186.4|1304
1653908700000|2022-05-30 11:05:00|94229.6|94204.6|94223|94198|94269.3|94235.2|94217|94184|1085
1653909000000|2022-05-30 11:10:00|94222.7|94197.7|94235.9|94210.9|94241.6|94216.6|94211.1|94180.9|1124
1653909300000|2022-05-30 11:15:00|94234.7|94209.7|94182.6|94157.6|94290|94265|94182.6|94157.6|1244
1653909600000|2022-05-30 11:20:00|94184.8|94159.8|94172.3|94147.3|94221.4|94187.3|94159.5|94121.9|1413
1653909900000|2022-05-30 11:25:00|94171.9|94146.9|94150.4|94125.4|94194.8|94169.8|94138.4|94113.4|916
1653910200000|2022-05-30 11:30:00|94151.1|94126.1|94209.7|94184.7|94220|94195|94130.6|94094.8|986
1653910500000|2022-05-30 11:35:00|94209.9|94184.9|94242.4|94217.4|94251.1|94226.1|94194.4|94169.4|1031
1653910800000|2022-05-30 11:40:00|94243.6|94218.6|94307.9|94282.9|94323.1|94291.9|94241.6|94216.6|924
1653911100000|2022-05-30 11:45:00|94308.2|94283.2|94126.2|94101.2|94311.4|94286.4|94125.1|94097.9|1254
1653911400000|2022-05-30 11:50:00|94126.1|94101.1|94124|94099|94150.7|94125.7|94075|94039.3|1347
1653911700000|2022-05-30 11:55:00|94124.2|94099.2|94066.3|94041.3|94124.4|94099.4|94054.7|94013.9|1411
1653912000000|2022-05-30 12:00:00|94066.5|94041.5|94036.5|94011.5|94131.4|94106.4|94029.6|94004.6|1563
1653912300000|2022-05-30 12:05:00|94036.1|94011.1|94078.6|94053.6|94079.2|94054.2|94008.5|93983.5|1175
1653912600000|2022-05-30 12:10:00|94077.9|94052.9|94094.2|94069.2|94110|94085|94039.9|94014.9|1267
1653912900000|2022-05-30 12:15:00|94092.8|94067.8|94139.5|94114.5|94142.1|94117.1|94068.2|94043.2|1354
1653913200000|2022-05-30 12:20:00|94139.4|94114.4|94156.5|94131.5|94174.7|94149.7|94138|94110.3|1154
1653913500000|2022-05-30 12:25:00|94156.9|94131.9|94168.6|94143.6|94187.1|94162.1|94139.7|94114|1111
1653913800000|2022-05-30 12:30:00|94168.5|94143.5|94225.1|94200.1|94257.3|94232.3|94158.5|94133.5|1188
1653914100000|2022-05-30 12:35:00|94224.9|94199.9|94312.7|94287.7|94337.4|94312.4|94218.8|94193.8|1238
1653914400000|2022-05-30 12:40:00|94312.1|94287.1|94306.4|94281.4|94344.6|94319.6|94305.4|94280.4|1172
1653914700000|2022-05-30 12:45:00|94306.3|94281.3|94283.6|94258.6|94316.2|94291.2|94265.8|94232|1213
1653915000000|2022-05-30 12:50:00|94282.6|94257.6|94218.5|94193.5|94282.6|94257.6|94174.5|94149.5|1383
1653915300000|2022-05-30 12:55:00|94218.6|94193.6|94258.2|94233.2|94267.7|94234.8|94202.8|94173.3|1143
1653915600000|2022-05-30 13:00:00|94258.5|94233.5|94224.9|94199.9|94272.5|94247.5|94204.6|94171.7|1303
1653915900000|2022-05-30 13:05:00|94224.7|94199.7|94147|94097|94251.6|94221.1|94123.4|94088.2|1323
1653916200000|2022-05-30 13:10:00|94123.7|94098.7|94155.8|94130.8|94183.8|94158.8|94112.8|94084|1176
1653916500000|2022-05-30 13:15:00|94155.6|94130.6|94211.6|94161.6|94211.6|94174|94152.1|94127.1|1274
1653916800000|2022-05-30 13:20:00|94200|94175|94202.5|94177.5|94239.3|94201.1|94163.9|94130.8|1304
1653917100000|2022-05-30 13:25:00|94200.1|94175.1|94130.6|94105.6|94214.8|94178.2|94125|94090.4|1065
1653917400000|2022-05-30 13:30:00|94130.8|94105.8|94109|94084|94140.4|94115.4|94098|94062.3|1060
1653917700000|2022-05-30 13:35:00|94108.7|94083.7|94158.8|94133.8|94178.6|94147.5|94100.3|94064.7|1168
1653918000000|2022-05-30 13:40:00|94157.8|94132.8|94176.5|94151.5|94184.3|94159.3|94149.1|94112.1|1206
1653918300000|2022-05-30 13:45:00|94176.6|94151.6|94209.5|94184.5|94217.5|94188.4|94169.7|94138.9|987
1653918600000|2022-05-30 13:50:00|94209.6|94184.6|94267|94242|94267.2|94242.2|94194.8|94168.4|1319
1653918900000|2022-05-30 13:55:00|94265.6|94240.6|94190.5|94165.5|94266.5|94241.5|94188.9|94163.9|1279
1653919200000|2022-05-30 14:00:00|94190.9|94165.9|94199.2|94174.2|94223.8|94198.8|94173.6|94148.6|1400
1653919500000|2022-05-30 14:05:00|94198.9|94173.9|94249.6|94224.6|94254.2|94229.2|94183.2|94158.2|1414
1653919800000|2022-05-30 14:10:00|94249.8|94224.8|94216.2|94191.2|94262.2|94237.2|94208.1|94171.2|1347
1653920100000|2022-05-30 14:15:00|94216.8|94191.8|94201.6|94176.6|94259.2|94222.6|94199.3|94161.7|1326
1653920400000|2022-05-30 14:20:00|94200.6|94175.6|94250.5|94225.5|94266.3|94229.9|94200.6|94168.5|932
1653920700000|2022-05-30 14:25:00|94250.3|94225.3|94212.5|94187.5|94294.8|94259.2|94211.8|94175.2|1308
1653921000000|2022-05-30 14:30:00|94210.2|94185.2|94157.4|94132.4|94220.3|94186.6|94157|94126.2|1144
1653921300000|2022-05-30 14:35:00|94157|94132|94108.5|94083.5|94172.8|94137.5|94091|94065.3|1123
1653921600000|2022-05-30 14:40:00|94108.6|94083.6|94108.8|94083.8|94129.3|94104.3|94074.1|94045.5|1293
1653921900000|2022-05-30 14:45:00|94109.1|94084.1|94129|94104|94143.9|94108.7|94101.1|94068.3|985
1653922200000|2022-05-30 14:50:00|94128.9|94103.9|94144.1|94119.1|94178.9|94149.6|94119.6|94094.6|1465
1653922500000|2022-05-30 14:55:00|94143.4|94118.4|93941.7|93916.7|94157.7|94132.7|93931.3|93906.3|2027
1653922800000|2022-05-30 15:00:00|93939.2|93914.2|94029.5|94004.5|94042.3|94017.3|93929.3|93904.3|1886
1653923100000|2022-05-30 15:05:00|94031.6|94006.6|94073.1|94048.1|94092.8|94067.8|94028.7|94003.7|1340
1653923400000|2022-05-30 15:10:00|94073.9|94048.9|94037|94012|94097.7|94063.6|94031.7|94003.3|1051
1653923700000|2022-05-30 15:15:00|94037.6|94012.6|94008.8|93983.8|94056.9|94020.6|93989.7|93939.7|991
1653924000000|2022-05-30 15:20:00|94008.7|93983.7|94011.4|93986.4|94064.3|94034.3|94008.4|93977.1|926
1653924300000|2022-05-30 15:25:00|94011.3|93986.3|93992.6|93967.6|94045.4|94012.9|93986.8|93950.3|976
1653924600000|2022-05-30 15:30:00|93991.6|93966.6|93996.9|93971.9|94019.6|93988.5|93980.3|93944.7|1072
1653924900000|2022-05-30 15:35:00|93996.6|93971.6|93984.4|93959.4|94012.3|93979.7|93980.5|93945.4|1495
1653925200000|2022-05-30 15:40:00|93984.7|93959.7|94005.2|93980.2|94009.3|93980.3|93976.3|93931.6|877
1653925500000|2022-05-30 15:45:00|94005.4|93980.4|94006.3|93981.3|94035|93997.8|94004|93968.8|876
1653925800000|2022-05-30 15:50:00|94006.1|93981.1|93990.9|93965.9|94033.2|93999.6|93985.1|93950.3|1290
1653926100000|2022-05-30 15:55:00|93989.4|93964.4|93978|93953|94000|93971|93975.4|93945.3|1286
1653926400000|2022-05-30 16:00:00|93980.4|93955.4|94037.6|93987.6|94042.1|93992.1|93975.1|93937.3|1430
1653926700000|2022-05-30 16:05:00|94037.9|93987.9|94008.2|93958.2|94037.9|93987.9|93983.8|93946.5|1006
1653927000000|2022-05-30 16:10:00|94009.1|93959.1|93954.6|93929.6|94018.4|93974|93953.9|93928.9|1255
1653927300000|2022-05-30 16:15:00|93954.8|93929.8|93881.5|93831.5|93971.9|93935.4|93853.4|93803.4|1583
1653927600000|2022-05-30 16:20:00|93886.9|93836.9|93836|93786|93926.8|93876.8|93831.5|93781.5|1114
1653927900000|2022-05-30 16:25:00|93835.5|93785.5|93863.8|93838.8|93884|93847|93824.1|93784.7|804
1653928200000|2022-05-30 16:30:00|93864.1|93839.1|93845|93795|93871|93839.8|93830.9|93794.8|954
1653928500000|2022-05-30 16:35:00|93845.2|93795.2|93940.8|93890.8|93942.4|93892.4|93819.1|93785.4|995
1653928800000|2022-05-30 16:40:00|93940.6|93890.6|93945.2|93895.2|93954.1|93909.1|93925.3|93885.1|849
1653929100000|2022-05-30 16:45:00|93946.1|93896.1|93945.9|93895.9|93953.2|93915.2|93917.9|93878.7|847
1653929400000|2022-05-30 16:50:00|93946.5|93896.5|93974.2|93924.2|93979.5|93929.5|93928.4|93879.2|854
1653929700000|2022-05-30 16:55:00|93976|93926|93892.9|93842.9|93991.7|93941.7|93885.6|93835.6|1249
1653930000000|2022-05-30 17:00:00|93892.2|93842.2|93886.7|93836.7|93903.4|93853.4|93853.9|93813.8|990
1653930300000|2022-05-30 17:05:00|93886.8|93836.8|93891.9|93841.9|93892.8|93853.2|93860.9|93822.9|602
1653930600000|2022-05-30 17:10:00|93891.8|93841.8|94025.4|93895.1|94025.4|93933|93864.4|93826|781
1653930900000|2022-05-30 17:15:00|93991.1|93941.1|93927.4|93877.4|94057.3|93968.7|93915.1|93805.6|731
1653931200000|2022-05-30 17:20:00|93927.3|93877.3|93964.7|93914.7|94018.2|93939.7|93916.2|93828.5|658
1653931500000|2022-05-30 17:25:00|93964.3|93914.3|93950.2|93900.2|94011|93922.1|93939.9|93857.8|650
1653931800000|2022-05-30 17:30:00|93951.8|93901.8|93956.3|93906.3|94020.8|93921.2|93878.2|93784.4|845
1653932100000|2022-05-30 17:35:00|93956.2|93906.2|93942.5|93892.5|94003.3|93915.4|93933.8|93865|458
1653932400000|2022-05-30 17:40:00|93942.9|93892.9|93908.6|93858.6|93981.9|93895.4|93902.1|93811.6|646
1653932700000|2022-05-30 17:45:00|93908.5|93858.5|93914.6|93864.6|93961.3|93876.2|93904.1|93813.3|426
1653933000000|2022-05-30 17:50:00|93915|93865|93930.8|93880.8|93976.3|93892.5|93913.8|93830.3|676
1653933300000|2022-05-30 17:55:00|93930.9|93880.9|93928.5|93878.5|93966.1|93891.1|93913.2|93824.9|666
1653933600000|2022-05-30 18:00:00|93928.9|93878.9|93929|93879|93981.4|93902|93907.5|93819.6|946
1653933900000|2022-05-30 18:05:00|93929.1|93879.1|93956.5|93906.5|93994.9|93909.2|93926|93834.4|517
1653934200000|2022-05-30 18:10:00|93956.1|93906.1|93977.1|93927.1|94016.6|93931.1|93944.3|93858|638
1653934500000|2022-05-30 18:15:00|93977.3|93927.3|93911.4|93861.4|94004.9|93934.5|93896.6|93846.6|650
1653934800000|2022-05-30 18:20:00|93911.3|93861.3|93979.1|93929.1|94033|93942.8|93905.5|93804.7|911
1653935100000|2022-05-30 18:25:00|93979.4|93929.4|93965|93830.3|94012.3|93935|93884.4|93798.5|852
1653935400000|2022-05-30 18:30:00|93965.6|93829.7|93928.8|93878.8|93976.9|93883.9|93904.5|93810.8|637
1653935700000|2022-05-30 18:35:00|93929|93879|93888.4|93838.4|93969.4|93880.7|93882.8|93832.8|332
1653936000000|2022-05-30 18:40:00|93887.8|93837.8|93917.2|93867.2|93957.1|93867.8|93883.2|93796.6|476
1653936300000|2022-05-30 18:45:00|93916.9|93866.9|93905.4|93855.4|93961.7|93867.7|93871.5|93821.5|588
1653936600000|2022-05-30 18:50:00|93905.6|93855.6|93971|93921|94013.4|93929.1|93902.3|93852.3|705
1653936900000|2022-05-30 18:55:00|93971.2|93921.2|93933.5|93883.5|93993.7|93923|93930|93867.1|780
1653937200000|2022-05-30 19:00:00|93934.4|93884.4|93932.8|93882.8|93939.4|93889.4|93909.2|93866.7|653
1653937500000|2022-05-30 19:05:00|93933.2|93883.2|93932.8|93882.8|93942.6|93892.6|93895.2|93845.2|960
1653937800000|2022-05-30 19:10:00|93932.5|93882.5|93996.6|93946.6|94003.6|93953.6|93923.5|93873.6|918
1653938100000|2022-05-30 19:15:00|93996.2|93946.2|93997.5|93947.5|94013|93963|93984.8|93934.8|565
1653938400000|2022-05-30 19:20:00|93998.1|93948.1|93998.8|93948.8|94037.8|93964.4|93990.1|93910.8|586
1653938700000|2022-05-30 19:25:00|93998.2|93948.2|93992.4|93942.4|94034.1|93948.8|93977.1|93889.2|757
1653939000000|2022-05-30 19:30:00|93992.5|93942.5|93969.6|93919.6|94040.7|93952.8|93962.9|93874.5|627
1653939300000|2022-05-30 19:35:00|93971.1|93921.1|93984.6|93934.6|94023.1|93941.9|93954.6|93893.8|373
1653939600000|2022-05-30 19:40:00|93982.9|93932.9|94022.8|93972.8|94023.5|93973.5|93974.2|93893.9|514
1653939900000|2022-05-30 19:45:00|94022.9|93972.9|94018.3|93968.3|94060.1|93981.3|94013.3|93902.9|459
1653940200000|2022-05-30 19:50:00|94018.4|93968.4|94022.9|93972.9|94061.7|93976.7|94001.9|93913.8|497
1653940500000|2022-05-30 19:55:00|94022.5|93972.5|94009.7|93959.7|94069.8|93977.5|94001.8|93916.4|679
1653940800000|2022-05-30 20:00:00|94009.8|93959.8|93991|93941|94081.2|93977.9|93985.2|93875.8|1180
1653941100000|2022-05-30 20:05:00|93990.9|93940.9|93979.5|93929.5|94048.4|93950.8|93973.8|93876.9|925
1653941400000|2022-05-30 20:10:00|93981|93931|93970.8|93920.8|94031|93931.3|93960.3|93860.4|794
1653941700000|2022-05-30 20:15:00|93971.1|93921.1|94024.4|93883.3|94062.8|93951.1|93959.7|93863.4|607
1653942000000|2022-05-30 20:20:00|94023.2|93883.5|94040.4|93913.1|94068.7|93953.9|93970.9|93869.3|748
1653942300000|2022-05-30 20:25:00|94041.2|93911.6|94045.7|93877.7|94073.7|93973.5|93979|93864|869
1653942600000|2022-05-30 20:30:00|94034.7|93887.8|94143.9|93943.9|94175.2|93975.2|93901.8|93701.8|968
1653943200000|2022-05-30 20:40:00|94238.1|94038.1|94249|94049|94259|94059|94232.2|94032.2|18
1653943500000|2022-05-30 20:45:00|94263.9|94063.9|94196.1|93996.1|94276.5|94076.5|94137.6|93937.6|74
1653943800000|2022-05-30 20:50:00|94228.5|94028.5|94183.1|93983.1|94236.8|94036.8|94149.8|93949.8|185
1653944100000|2022-05-30 20:55:00|94182|93982|94189.1|93989.1|94196.2|93996.2|94171.2|93971.2|5
1653946800000|2022-05-30 21:40:00|94263.6|94063.6|94263.6|94063.6|94263.6|94063.6|94263.6|94063.6|1
1653947700000|2022-05-30 21:55:00|94206.9|94006.9|94208|94008|94208.2|94008.2|94206.9|94006.9|5
1653948000000|2022-05-30 22:00:00|94213.4|94013.4|94220|94020|94276|94076|94164.9|93964.9|385
1653948300000|2022-05-30 22:05:00|94220.1|94020.1|94207.2|94007.2|94320.4|94120.4|94170.2|93970.2|618
1653948600000|2022-05-30 22:10:00|94207.8|94007.8|94070|93870|94260.9|94060.9|94039.2|93839.2|723
1653948900000|2022-05-30 22:15:00|94072.9|93872.9|94003.1|93825.3|94072.9|93872.9|93982.1|93790.4|659
1653949200000|2022-05-30 22:20:00|94002.4|93827.7|94031.1|93831.1|94040|93852.6|93988.8|93815.6|428
1653949500000|2022-05-30 22:25:00|94033.5|93833.5|94026.1|93843.1|94047.1|93859.1|94000.5|93827|454
1653949800000|2022-05-30 22:30:00|94023.2|93846.4|94192.1|93992.1|94213|94013|94014.4|93828.7|1244
1653950100000|2022-05-30 22:35:00|94192.2|93992.2|94275.5|94075.5|94307|94107|94174.5|93980.7|1350
1653950400000|2022-05-30 22:40:00|94275|94075|94242.4|94042.4|94282.1|94082.1|94240.9|94040.9|1396
1653950700000|2022-05-30 22:45:00|94242.6|94042.6|94272.6|94072.6|94278.8|94078.8|94239.8|94039.8|1385
1653951000000|2022-05-30 22:50:00|94272.7|94072.7|94273|94073|94280.1|94080.1|94256.5|94061.7|1456
1653951300000|2022-05-30 22:55:00|94274.4|94074.4|94283.4|94083.4|94293.9|94093.9|94265.7|94067.4|1450
1653951600000|2022-05-30 23:00:00|94281.4|94081.4|94177.7|93977.7|94292.4|94092.4|94165.5|93965.5|1370
1653951900000|2022-05-30 23:05:00|94176.8|93976.8|94177.6|93990.7|94222.5|94022.9|94145.2|93953.8|1080
1653952200000|2022-05-30 23:10:00|94177.4|93990.5|94161.2|93986.4|94187.6|94011.5|94136.9|93944.4|1201
1653952500000|2022-05-30 23:15:00|94161.3|93986.6|94174.9|94000.4|94196.8|94010.9|94135.1|93954|997
1653952800000|2022-05-30 23:20:00|94175|93992.4|94164.7|93988.3|94207.2|94013.7|94135.5|93956.6|969
1653953100000|2022-05-30 23:25:00|94161|93990.2|94177.1|93986|94188.4|94049.3|94094.1|93955.1|842
1653953400000|2022-05-30 23:30:00|94182.6|93982.6|94171|93974.9|94202.5|94023.6|94136.9|93962.6|1182
1653953700000|2022-05-30 23:35:00|94171.1|93974|94166.8|93974.5|94185.7|94057.2|94101.5|93968.2|866
1653954000000|2022-05-30 23:40:00|94165.4|93979.7|94142|94007.1|94218.9|94056.6|94098.7|93965.1|1176
1653954300000|2022-05-30 23:45:00|94142.1|94007|94183.8|94032.5|94203.3|94087.4|94092.8|93956.6|1209
1653954600000|2022-05-30 23:50:00|94183.6|94032.3|94191.3|94026.7|94242.3|94107.3|94133.3|94018.8|1117
1653954900000|2022-05-30 23:55:00|94191.4|94026.9|94192|94032.1|94239.2|94124.7|94133.5|94011.7|1179
1653955200000|2022-05-31 00:00:00|94197.8|94022.1|94258.6|94097.2|94295.3|94162.4|94180.6|94022.1|1426
1653955500000|2022-05-31 00:05:00|94260.7|94090.4|94239.7|94086.1|94278.8|94151.7|94164.7|94041.7|1355
1653955800000|2022-05-31 00:10:00|94241.9|94087.1|94150.9|94003.9|94263.9|94142.8|94123.6|93973.1|1837
1653956100000|2022-05-31 00:15:00|94153.1|94002|94173.8|93989.6|94194.9|94070|94082.6|93920.9|1512
1653956400000|2022-05-31 00:20:00|94174.5|93990.3|94230.8|94043.6|94321.3|94121.3|94174.1|93987.4|1795
1653956700000|2022-05-31 00:25:00|94231.2|94044.1|94316.6|94142.3|94359.6|94176.2|94197.4|94020.3|1500
1653957000000|2022-05-31 00:30:00|94317.4|94142.2|94359.5|94218.7|94383.5|94285.7|94298.4|94117.9|1814
1653957300000|2022-05-31 00:35:00|94360.9|94219.4|94348.9|94222.2|94385.2|94275.1|94297.1|94177.2|1326
1653957600000|2022-05-31 00:40:00|94347.3|94222|94382|94246.8|94419.2|94297.7|94303.5|94180|1362
1653957900000|2022-05-31 00:45:00|94380|94247|94453.2|94286.8|94471.5|94365.1|94344|94205.8|1424
1653958200000|2022-05-31 00:50:00|94453.1|94286.7|94571.9|94422.2|94598.9|94499.5|94441.4|94282.7|1698
1653958500000|2022-05-31 00:55:00|94572|94422.4|94561.3|94425.7|94577.6|94483.1|94485.4|94381.6|1645
1653958800000|2022-05-31 01:00:00|94557.7|94423.3|94637.4|94511|94649.4|94570.2|94499.3|94399.8|1776
1653959100000|2022-05-31 01:05:00|94637.5|94511.5|94609.8|94463.5|94731.6|94617.5|94571.9|94441.4|1761
1653959400000|2022-05-31 01:10:00|94611|94461.1|94520.2|94393.5|94613|94513.2|94464.8|94341.8|1777
1653959700000|2022-05-31 01:15:00|94522.6|94389.7|94521.9|94396.1|94547|94459.3|94462.5|94345.9|1439
1653960000000|2022-05-31 01:20:00|94522|94396.2|94524.4|94382.9|94540|94451.1|94462.6|94352.9|1249
1653960300000|2022-05-31 01:25:00|94522.5|94383.6|94476.8|94426.8|94523.1|94433.8|94453.5|94343.3|1159
1653960600000|2022-05-31 01:30:00|94476.5|94426.5|94505|94455|94546.7|94459.7|94436.2|94332.4|1738
1653960900000|2022-05-31 01:35:00|94500.6|94450.6|94487.8|94437.8|94582.4|94492|94487.4|94404.8|1631
1653961200000|2022-05-31 01:40:00|94487.9|94437.9|94427.4|94377.4|94519.9|94439.8|94424.2|94354.3|1668
1653961500000|2022-05-31 01:45:00|94427.8|94377.8|94485.7|94351.4|94493.4|94397.6|94382.7|94287|1547
1653961800000|2022-05-31 01:50:00|94445.9|94395.9|94416.8|94366.8|94497.3|94407.6|94413.5|94312.8|1459
1653962100000|2022-05-31 01:55:00|94416.7|94366.7|94395|94345|94465.1|94377.9|94385.2|94272.4|1365
1653962400000|2022-05-31 02:00:00|94395.1|94345.1|94362.9|94312.9|94435.9|94355.3|94340.8|94230.4|1408
1653962700000|2022-05-31 02:05:00|94362.7|94312.7|94337.6|94287.6|94399.2|94321|94325.9|94240.1|1407
1653963000000|2022-05-31 02:10:00|94337.7|94287.7|94335.2|94285.2|94372.2|94296.8|94313.4|94206.9|1414
1653963300000|2022-05-31 02:15:00|94334.9|94284.9|94415.6|94365.6|94458|94376.1|94333.5|94263.7|1241
1653963600000|2022-05-31 02:20:00|94416|94366|94415.7|94365.7|94476.3|94385.7|94400.1|94287.5|1086
1653963900000|2022-05-31 02:25:00|94416.4|94366.4|94406.3|94356.3|94463.5|94375.9|94398.1|94305.8|828
1653964200000|2022-05-31 02:30:00|94406.1|94356.1|94405.9|94355.9|94447.4|94374|94394.6|94314.8|910
1653964500000|2022-05-31 02:35:00|94405.7|94355.7|94427.7|94259.6|94452|94367.8|94369.5|94257.4|1042
1653964800000|2022-05-31 02:40:00|94426.6|94263.4|94347.5|94297.5|94433.4|94321.7|94344.5|94223.1|1178
1653965100000|2022-05-31 02:45:00|94347.4|94297.4|94427|94278.5|94445.2|94349.7|94342|94252.4|932
1653965400000|2022-05-31 02:50:00|94426.4|94277.9|94415.9|94245.2|94449.6|94355.6|94367.5|94234.8|1196
1653965700000|2022-05-31 02:55:00|94416.3|94245.6|94288.8|94238.8|94417.1|94325.7|94284.3|94150.6|1014
1653966000000|2022-05-31 03:00:00|94288.5|94238.5|94334|94202.5|94348.3|94263.4|94277.4|94141.2|1131
1653966300000|2022-05-31 03:05:00|94336.8|94204.4|94263.7|94213.7|94336.8|94256.2|94254.2|94146|1187
1653966600000|2022-05-31 03:10:00|94263.9|94213.9|94371.6|94240.7|94385.1|94290.8|94261|94180.3|1343
1653966900000|2022-05-31 03:15:00|94333.9|94283.9|94311.5|94261.5|94372.1|94283.9|94295.8|94208.4|880
1653967200000|2022-05-31 03:20:00|94318.1|94268.1|94351.1|94301.1|94360.5|94308.4|94303.5|94220.4|969
1653967500000|2022-05-31 03:25:00|94351.5|94301.5|94365.3|94315.3|94372.6|94322.6|94338.1|94288.1|1082
1653967800000|2022-05-31 03:30:00|94365.2|94315.2|94355.3|94305.3|94372.8|94322.8|94341.9|94291.9|1013
1653968100000|2022-05-31 03:35:00|94355.5|94305.5|94338.7|94288.7|94358.2|94308.2|94331.9|94281.9|852
1653968400000|2022-05-31 03:40:00|94338.6|94288.6|94306.2|94256.2|94349.6|94299.6|94292.9|94242.9|892
1653968700000|2022-05-31 03:45:00|94306.8|94256.8|94319.5|94269.5|94351.6|94286.8|94297.7|94216.9|894
1653969000000|2022-05-31 03:50:00|94319.1|94269.1|94316.7|94266.7|94326.6|94276.6|94302.9|94252.9|599
1653969300000|2022-05-31 03:55:00|94316.6|94266.6|94290.9|94240.9|94321.3|94271.3|94279.4|94229.4|862
1653969600000|2022-05-31 04:00:00|94291.4|94241.4|94304|94254|94336.5|94257|94271.8|94150.2|934
1653969900000|2022-05-31 04:05:00|94304.3|94254.3|94297.9|94247.9|94338.2|94259.7|94286|94188.9|816
1653970200000|2022-05-31 04:10:00|94296.7|94246.7|94313|94263|94325.7|94275.1|94283|94189.3|830
1653970500000|2022-05-31 04:15:00|94312.6|94262.6|94303.6|94253.6|94335.3|94266.2|94291.1|94192.6|691
1653970800000|2022-05-31 04:20:00|94304.3|94254.3|94343.3|94293.3|94348.4|94298.4|94289.1|94239.1|881
1653971100000|2022-05-31 04:25:00|94345.9|94295.9|94315.8|94265.8|94360|94310|94302.6|94252.6|942
1653971400000|2022-05-31 04:30:00|94315.7|94265.7|94319.1|94269.1|94330.8|94280.8|94296.4|94246.4|1113
1653971700000|2022-05-31 04:35:00|94319.6|94269.6|94318|94268|94334.7|94284.7|94306.1|94256.1|802
1653972000000|2022-05-31 04:40:00|94318.1|94268.1|94312.4|94262.4|94320.3|94270.3|94292.9|94242.9|818
1653972300000|2022-05-31 04:45:00|94312.2|94262.2|94314.4|94264.4|94331.2|94286.6|94303.8|94253.8|520
1653972600000|2022-05-31 04:50:00|94316|94266|94315.6|94265.6|94318.1|94276.1|94299.1|94249.1|555
1653972900000|2022-05-31 04:55:00|94315.1|94265.1|94334.7|94284.7|94347|94297|94308.2|94261.1|794
1653973200000|2022-05-31 05:00:00|94334.5|94284.5|94309.7|94259.7|94334.5|94284.5|94287.2|94237.2|781
1653973500000|2022-05-31 05:05:00|94304.5|94254.5|94289.7|94239.7|94311.2|94272.3|94270|94228.9|782
1653973800000|2022-05-31 05:10:00|94288.6|94238.6|94258|94208|94291.9|94241.9|94249.6|94199.6|854
1653974100000|2022-05-31 05:15:00|94254.3|94204.3|94226.9|94176.9|94254.5|94204.5|94219.6|94169.6|890
1653974400000|2022-05-31 05:20:00|94227.4|94177.4|94239.9|94189.9|94246.1|94200.9|94221.5|94176|664
1653974700000|2022-05-31 05:25:00|94240.1|94190.1|94178.4|94128.4|94240.1|94190.1|94168.5|94118.5|893
1653975000000|2022-05-31 05:30:00|94178.2|94128.2|94152.3|94102.3|94220.3|94170.3|94142.6|94092.6|1258
1653975300000|2022-05-31 05:35:00|94152.4|94102.4|94162.5|94112.5|94168.8|94123.2|94132.7|94082.7|1046
1653975600000|2022-05-31 05:40:00|94162.4|94112.4|94144.9|94094.9|94168.8|94128.3|94112.4|94062.4|1257
1653975900000|2022-05-31 05:45:00|94144.5|94094.5|94112.1|94062.1|94178.7|94128.7|94105.4|94055.4|1168
1653976200000|2022-05-31 05:50:00|94112|94062|94123.5|94073.5|94129.7|94083.4|94091.9|94041.9|845
1653976500000|2022-05-31 05:55:00|94125.7|94075.7|94161.5|94136.5|94180.8|94137|94108.5|94058.5|1320
1653976800000|2022-05-31 06:00:00|94161|94136|94221.8|94171.8|94221.8|94180.9|94131.7|94092.2|1262
1653977100000|2022-05-31 06:05:00|94220.3|94170.3|94212.3|94187.3|94239.2|94203.2|94188.6|94158|1355
1653977400000|2022-05-31 06:10:00|94213|94188|94205.6|94180.6|94245.2|94208.6|94201.7|94166.1|1286
1653977700000|2022-05-31 06:15:00|94205.7|94180.7|94319.1|94294.1|94365.2|94332|94199.6|94161.6|1661
1653978000000|2022-05-31 06:20:00|94318.4|94293.4|94259.5|94209.5|94374.8|94336.7|94210.8|94160.8|1513
1653978300000|2022-05-31 06:25:00|94260|94210|94280.5|94255.5|94312.7|94273.2|94225.2|94175.2|1596
1653978600000|2022-05-31 06:30:00|94280.4|94255.4|94267.4|94242.4|94391.4|94346|94224.9|94199.9|1731
1653978900000|2022-05-31 06:35:00|94267.5|94242.5|94345.8|94320.8|94369.7|94344.7|94253.6|94228.6|1580
1653979200000|2022-05-31 06:40:00|94345.9|94320.9|94318.4|94293.4|94347.6|94322.6|94285.6|94260.6|1515
1653979500000|2022-05-31 06:45:00|94318.8|94293.8|94491.8|94466.8|94518.7|94493.7|94316.6|94291.6|1691
1653979800000|2022-05-31 06:50:00|94492.5|94467.5|94567.4|94542.4|94613.3|94588.3|94492.5|94467.5|1671
1653980100000|2022-05-31 06:55:00|94568|94543|94625.2|94600.2|94625.2|94600.2|94459.5|94434.5|1780
1653980400000|2022-05-31 07:00:00|94629.5|94604.5|94493.4|94468.4|94691.8|94609.7|94477.5|94452.5|1888
1653980700000|2022-05-31 07:05:00|94494.5|94469.5|94549.1|94524.1|94666.2|94610.6|94494.3|94469.3|1726
1653981000000|2022-05-31 07:10:00|94548.9|94523.9|94512|94487|94591.4|94560.3|94476.8|94444.3|1721
1653981300000|2022-05-31 07:15:00|94513.1|94488.1|94432.4|94407.4|94513.5|94488.5|94394.8|94369.8|1719
1653981600000|2022-05-31 07:20:00|94432.6|94407.6|94438.1|94413.1|94522.6|94497.6|94388.6|94363.6|1745
1653981900000|2022-05-31 07:25:00|94438.3|94413.3|94453.9|94428.9|94496.4|94471.4|94396.2|94367.6|1581
1653982200000|2022-05-31 07:30:00|94454|94429|94510.5|94485.5|94523.9|94488.1|94431.8|94403|1655
1653982500000|2022-05-31 07:35:00|94510.4|94485.4|94645.1|94620.1|94681.3|94641.5|94510.3|94485.3|1491
1653982800000|2022-05-31 07:40:00|94643.8|94618.8|94640.7|94615.7|94705.2|94669.6|94626.7|94601.7|1423
1653983100000|2022-05-31 07:45:00|94640.6|94615.6|94572.9|94547.9|94661.2|94636.2|94558.8|94533.8|1331
1653983400000|2022-05-31 07:50:00|94573.1|94548.1|94606.4|94581.4|94620.1|94584.8|94559.5|94531.2|1262
1653983700000|2022-05-31 07:55:00|94607.4|94582.4|94641.2|94591.2|94662.2|94637.2|94594.4|94560.8|1521
1653984000000|2022-05-31 08:00:00|94642.2|94592.2|94231.3|94181.3|94645|94595|94207.2|94178.5|1795
1653984300000|2022-05-31 08:05:00|94230.9|94180.9|94288.3|94263.3|94322.8|94297.8|94217.7|94180.9|1743
1653984600000|2022-05-31 08:10:00|94288.1|94263.1|94262.3|94237.3|94307.6|94282.6|94246.3|94221.3|1882
1653984900000|2022-05-31 08:15:00|94262|94237|94161.8|94111.8|94277.9|94252.9|94123.9|94085.4|1668
1653985200000|2022-05-31 08:20:00|94159.6|94109.6|94063.4|94038.4|94193.2|94153.2|94058.7|94025.8|1584
1653985500000|2022-05-31 08:25:00|94061.1|94036.1|94054.2|94029.2|94101.4|94076.4|94045.3|94014.4|1584
1653985800000|2022-05-31 08:30:00|94054.7|94029.7|94032.8|94007.8|94081|94056|94030.3|94005.3|1443
1653986100000|2022-05-31 08:35:00|94032.3|94007.3|94013.6|93988.6|94035.6|94010.6|93954.1|93929.1|1444
1653986400000|2022-05-31 08:40:00|94012.6|93987.6|94076.7|94051.7|94080.4|94055.4|93979.2|93954.2|1558
1653986700000|2022-05-31 08:45:00|94077|94052|94175|94150|94193.1|94168.1|94075.8|94050.8|1465
1653987000000|2022-05-31 08:50:00|94174.1|94149.1|94163.1|94138.1|94199.5|94174.5|94127.4|94102.4|1403
1653987300000|2022-05-31 08:55:00|94161|94136|94153.8|94103.8|94213.8|94183.8|94118.3|94093.3|1706
1653987600000|2022-05-31 09:00:00|94155.6|94105.6|94109.6|94084.6|94250.1|94211.4|94095.1|94054.9|1883
1653987900000|2022-05-31 09:05:00|94110.1|94085.1|94142.1|94117.1|94147.9|94122.9|94076.4|94051.4|1598
1653988200000|2022-05-31 09:10:00|94141.5|94116.5|94105.5|94080.5|94164.2|94139.2|94100.5|94075.5|1547
1653988500000|2022-05-31 09:15:00|94105.4|94080.4|94114.1|94089.1|94134.4|94109.4|94066.5|94041.5|1501
1653988800000|2022-05-31 09:20:00|94113.7|94088.7|94208.1|94183.1|94210|94185|94087.8|94062.8|1582
1653989100000|2022-05-31 09:25:00|94207.7|94182.7|94171.5|94146.5|94208.5|94183.5|94124.2|94099.2|1547
1653989400000|2022-05-31 09:30:00|94172|94147|94230.3|94205.3|94253|94228|94164.8|94139.8|1337
1653989700000|2022-05-31 09:35:00|94230.5|94205.5|94281.4|94256.4|94292|94267|94226.1|94201.1|1490
1653990000000|2022-05-31 09:40:00|94281.2|94256.2|94239.9|94214.9|94295.9|94266|94239.4|94214.4|1614
1653990300000|2022-05-31 09:45:00|94239.7|94214.7|94226.9|94201.9|94260.5|94235.5|94184.4|94159.4|1440
1653990600000|2022-05-31 09:50:00|94227.4|94202.4|94225.5|94200.5|94235.3|94209|94201.6|94176.6|1536
1653990900000|2022-05-31 09:55:00|94225.7|94200.7|94318.3|94293.3|94336|94311|94214.1|94189.1|1711
1653991200000|2022-05-31 10:00:00|94320|94295|94346.7|94321.7|94349.4|94324.4|94275.8|94250.8|1665
1653991500000|2022-05-31 10:05:00|94347|94322|94292.1|94267.1|94360.2|94335.2|94267.9|94242.9|1586
1653991800000|2022-05-31 10:10:00|94292.5|94267.5|94214.4|94189.4|94293.1|94268.1|94211.2|94186.2|1609
1653992100000|2022-05-31 10:15:00|94214.1|94189.1|94220.9|94195.9|94243.6|94218.6|94207.3|94182.3|1382
1653992400000|2022-05-31 10:20:00|94219.1|94194.1|94198.9|94173.9|94236.5|94211.5|94198.9|94173.9|1389
1653992700000|2022-05-31 10:25:00|94199.8|94174.8|94223.7|94198.7|94226.4|94201.4|94198.7|94173.7|1116
1653993000000|2022-05-31 10:30:00|94222.9|94197.9|94208.2|94183.2|94223.5|94198.5|94175.2|94150.2|1268
1653993300000|2022-05-31 10:35:00|94208.5|94183.5|94211.8|94186.8|94278|94253|94205.1|94180.1|1426
1653993600000|2022-05-31 10:40:00|94212.3|94187.3|94191.8|94166.8|94231.2|94206.2|94184.6|94159.6|1303
1653993900000|2022-05-31 10:45:00|94191.5|94166.5|94208|94183|94253.3|94228.3|94176.9|94151.9|1304
1653994200000|2022-05-31 10:50:00|94208.2|94183.2|94389.6|94364.6|94410.6|94385.6|94208.2|94183.2|2045
1653994500000|2022-05-31 10:55:00|94391|94366|94396|94371|94480.8|94455.8|94317.3|94292.3|2236
1653994800000|2022-05-31 11:00:00|94395.8|94370.8|94389.3|94364.3|94422.7|94397.7|94362|94337|2039
1653995100000|2022-05-31 11:05:00|94389.2|94364.2|94368.3|94343.3|94418.7|94391.9|94346.4|94304|1613
1653995400000|2022-05-31 11:10:00|94367.7|94342.7|94307.7|94282.7|94411.8|94378.9|94307.1|94269.1|1619
1653995700000|2022-05-31 11:15:00|94308.7|94283.7|94333|94308|94348.2|94318.1|94270.1|94245.1|1695
1653996000000|2022-05-31 11:20:00|94333.9|94308.9|94402.1|94377.1|94412.6|94387.6|94310.6|94285.6|1723
1653996300000|2022-05-31 11:25:00|94401.4|94376.4|94347.2|94322.2|94406.2|94381.2|94319.4|94294.4|1571
1653996600000|2022-05-31 11:30:00|94348.7|94323.7|94295.8|94270.8|94365.6|94340.6|94260.9|94235.9|1617
1653996900000|2022-05-31 11:35:00|94296|94271|94280.1|94255.1|94315.8|94290.8|94194|94169|1576
1653997200000|2022-05-31 11:40:00|94280.3|94255.3|94295.3|94270.3|94322.6|94297.6|94261.2|94236.2|1277
1653997500000|2022-05-31 11:45:00|94296|94271|94255.7|94230.7|94300.5|94275.5|94207.9|94182.9|1368
1653997800000|2022-05-31 11:50:00|94255.5|94230.5|94230|94205|94273.2|94248.2|94215.8|94190.8|1552
1653998100000|2022-05-31 11:55:00|94229.7|94204.7|94179.8|94154.8|94246.9|94212.8|94170.9|94145.9|1520
1653998400000|2022-05-31 12:00:00|94178.7|94153.7|94286.4|94261.4|94310.6|94275.1|94143.1|94118.1|1816
1653998700000|2022-05-31 12:05:00|94286.7|94261.7|94237.6|94212.6|94302.7|94277.7|94231.7|94206.7|1783
1653999000000|2022-05-31 12:10:00|94239.1|94214.1|94271|94246|94277.7|94252.7|94215.1|94190.1|1627
1653999300000|2022-05-31 12:15:00|94270.9|94245.9|94282.5|94257.5|94297.2|94272.2|94267|94242|1381
1653999600000|2022-05-31 12:20:00|94283.3|94258.3|94399.2|94374.2|94400|94375|94269.7|94244.7|1730
1653999900000|2022-05-31 12:25:00|94398.9|94373.9|94334|94309|94410.6|94385.6|94319|94294|1698
1654000200000|2022-05-31 12:30:00|94334.6|94309.6|94453.2|94428.2|94462.1|94432.3|94334.5|94309.5|1672
1654000500000|2022-05-31 12:35:00|94452.8|94427.8|94451.1|94426.1|94472.9|94447.9|94416|94391|1557
1654000800000|2022-05-31 12:40:00|94450.6|94425.6|94493.4|94468.4|94533.9|94508.9|94449.9|94424.9|1819
1654001100000|2022-05-31 12:45:00|94493.3|94468.3|94458.1|94433.1|94520.5|94495.5|94425.2|94400.2|1462
1654001400000|2022-05-31 12:50:00|94456.3|94431.3|94522.2|94497.2|94524.8|94499.8|94374.2|94349.2|1820
1654001700000|2022-05-31 12:55:00|94522|94497|94512.2|94487.2|94538.4|94513.4|94468.8|94443.8|1874
1654002000000|2022-05-31 13:00:00|94509.8|94484.8|94513.3|94488.3|94517.3|94492.3|94443.9|94418.9|1718
1654002300000|2022-05-31 13:05:00|94511.6|94486.6|94502.9|94477.9|94512.6|94487.6|94442.8|94417.8|1589
1654002600000|2022-05-31 13:10:00|94502.8|94477.8|94316.7|94291.7|94511.9|94486.9|94313.5|94280.3|1697
1654002900000|2022-05-31 13:15:00|94317|94292|94350.3|94325.3|94354.3|94329.3|94276.9|94251|1735
1654003200000|2022-05-31 13:20:00|94351|94326|94269.2|94244.2|94351.3|94326.3|94264.9|94239.9|1757
1654003500000|2022-05-31 13:25:00|94269.7|94244.7|94214.5|94189.5|94284.4|94259.4|94185.1|94160.1|1857
1654003800000|2022-05-31 13:30:00|94213.5|94188.5|94334.3|94309.3|94338.9|94313.9|94166|94141|1877
1654004100000|2022-05-31 13:35:00|94331.6|94306.6|94297|94272|94363.4|94331.3|94296.7|94271.7|1756
1654004400000|2022-05-31 13:40:00|94296.8|94271.8|94353.6|94328.6|94366.8|94341.8|94281|94250.7|1782
1654004700000|2022-05-31 13:45:00|94353.7|94328.7|94331|94306|94384.6|94359.6|94272.7|94247.7|1881
1654005000000|2022-05-31 13:50:00|94331.2|94306.2|94278.9|94253.9|94365|94340|94258.3|94233.3|1839
1654005300000|2022-05-31 13:55:00|94279.2|94254.2|94206.4|94181.4|94286|94261|94189.6|94164.6|1931
1654005600000|2022-05-31 14:00:00|94208|94183|94392.6|94367.6|94399.6|94374.6|94203.1|94178.1|1990
1654005900000|2022-05-31 14:05:00|94392.3|94367.3|94389.9|94364.9|94411.9|94386.9|94263.8|94238.8|1833
1654006200000|2022-05-31 14:10:00|94390.7|94365.7|94197|94172|94393.8|94368.8|94195.9|94170.9|1843
1654006500000|2022-05-31 14:15:00|94196.1|94171.1|94359.4|94334.4|94377.6|94352.6|94194.8|94169.8|1993
1654006800000|2022-05-31 14:20:00|94358.6|94333.6|94314.5|94289.5|94358.6|94333.6|94277.1|94252.1|1913
1654007100000|2022-05-31 14:25:00|94317.4|94292.4|94255.5|94230.5|94408.6|94383.6|94243.1|94218.1|1947
1654007400000|2022-05-31 14:30:00|94255.1|94230.1|94183.7|94158.7|94276.8|94251.8|94156.2|94120.8|1953
1654007700000|2022-05-31 14:35:00|94186|94161|94114|94089|94210.4|94183.7|94113.9|94088.9|1780
1654008000000|2022-05-31 14:40:00|94115.2|94090.2|94072.4|94047.4|94156.5|94122.8|94054.9|94019.4|1858
1654008300000|2022-05-31 14:45:00|94072.7|94047.7|94050.9|94025.9|94111.7|94086.7|93980.7|93955.7|1910
1654008600000|2022-05-31 14:50:00|94051.3|94026.3|93926.4|93901.4|94069.7|94044.7|93898.3|93873.3|2012
1654008900000|2022-05-31 14:55:00|93924.7|93899.7|94022.2|93997.2|94058.2|94022|93909.7|93884.7|2256
1654009200000|2022-05-31 15:00:00|94022.1|93997.1|93951.8|93926.8|94046.8|94013.5|93944.7|93902.4|2082
1654009500000|2022-05-31 15:05:00|93953.3|93928.3|94002.4|93977.4|94031.4|93994.8|93890.5|93855.3|1833
1654009800000|2022-05-31 15:10:00|94001.6|93976.6|93888|93863|94018|93993|93825.7|93788.5|1881
1654010100000|2022-05-31 15:15:00|93888.4|93863.4|93819.8|93794.8|93920.1|93895.1|93812.6|93787.6|1747
1654010400000|2022-05-31 15:20:00|93820.8|93795.8|93830.7|93805.7|93867.6|93842.6|93783.1|93758.1|1837
1654010700000|2022-05-31 15:25:00|93827.5|93802.5|93815|93790|93856.2|93831.2|93772.5|93747.5|1718
1654011000000|2022-05-31 15:30:00|93815.2|93790.2|93771.6|93746.6|93821.9|93796.9|93748.3|93723.3|1672
1654011300000|2022-05-31 15:35:00|93771.7|93746.7|93661.9|93636.9|93782.8|93757.8|93661.9|93624.4|1679
1654011600000|2022-05-31 15:40:00|93662|93637|93597.5|93572.5|93671.5|93646.5|93569.7|93544.7|1551
1654011900000|2022-05-31 15:45:00|93598.2|93573.2|93589.5|93564.5|93707.6|93657.6|93546.3|93471.4|1662
1654012200000|2022-05-31 15:50:00|93588.1|93563.1|93571.8|93546.8|93628.3|93602|93531.1|93504.7|1643
1654012500000|2022-05-31 15:55:00|93573.3|93548.3|93640.4|93615.4|93655.5|93617.2|93535.8|93507.6|1491
1654012800000|2022-05-31 16:00:00|93640.2|93615.2|93538.5|93513.5|93652.9|93627.9|93528.2|93490.3|1784
1654013100000|2022-05-31 16:05:00|93538.3|93513.3|93684.7|93659.7|93691.2|93666.2|93535.1|93499.1|1586
1654013400000|2022-05-31 16:10:00|93683.9|93658.9|93622|93597|93698.2|93669.1|93615.1|93590.1|1721
1654013700000|2022-05-31 16:15:00|93620.8|93595.8|93690.3|93665.3|93693.2|93668.2|93620.8|93595.8|1750
1654014000000|2022-05-31 16:20:00|93689.8|93664.8|93812.6|93787.6|93838|93813|93684.9|93659.9|1772
1654014300000|2022-05-31 16:25:00|93812.3|93787.3|93740.8|93690.8|93817.9|93792.9|93681.8|93642.2|1437
1654014600000|2022-05-31 16:30:00|93740.9|93690.9|93728.8|93703.8|93757.3|93713.7|93723|93688.1|1248
1654014900000|2022-05-31 16:35:00|93728.7|93703.7|93612.6|93587.6|93731.1|93704.4|93584.3|93546.1|1575
1654015200000|2022-05-31 16:40:00|93612.8|93587.8|93626.5|93601.5|93653.8|93615.2|93609|93584|1391
1654015500000|2022-05-31 16:45:00|93624.8|93599.8|93635.5|93610.5|93665.8|93637|93624.5|93597.1|1793
1654015800000|2022-05-31 16:50:00|93635.4|93610.4|93646.6|93596.6|93656.8|93617.7|93619.2|93585.9|1410
1654016100000|2022-05-31 16:55:00|93646.5|93596.5|93645.6|93620.6|93699.3|93660.9|93632.5|93593.5|1498
1654016400000|2022-05-31 17:00:00|93646|93621|93759.6|93734.6|93762.4|93737.4|93641.2|93611.5|1561
1654016700000|2022-05-31 17:05:00|93760.1|93735.1|93691|93666|93765.4|93740.4|93689.9|93664.9|1512
1654017000000|2022-05-31 17:10:00|93690.7|93665.7|93687.9|93662.9|93745.4|93696.3|93645.6|93607.9|1292
1654017300000|2022-05-31 17:15:00|93687.2|93662.2|93690.4|93665.4|93749.1|93707.5|93681.9|93648.7|1402
1654017600000|2022-05-31 17:20:00|93689.9|93664.9|93689.1|93664.1|93706.4|93669.6|93685.1|93653.7|1083
1654017900000|2022-05-31 17:25:00|93690|93665|93687.3|93662.3|93727.6|93687.1|93655.7|93622|1430
1654018200000|2022-05-31 17:30:00|93687.5|93662.5|93626.1|93601.1|93695|93662.5|93625.4|93590.3|1205
1654018500000|2022-05-31 17:35:00|93626.2|93601.2|93643.8|93618.8|93671|93634.1|93617.7|93590.5|1196
1654018800000|2022-05-31 17:40:00|93644.3|93619.3|93629.5|93604.5|93666.4|93628.3|93627.9|93595.6|1038
1654019100000|2022-05-31 17:45:00|93629.3|93604.3|93690.1|93665.1|93715|93678.9|93629.1|93604.1|1702
1654019400000|2022-05-31 17:50:00|93690.4|93665.4|93616|93591|93718.7|93682|93614.8|93579|1371
1654019700000|2022-05-31 17:55:00|93615.9|93590.9|93688.8|93663.8|93743.7|93712.7|93615.4|93577.2|1712
1654020000000|2022-05-31 18:00:00|93688.4|93663.4|93692.4|93667.4|93711.3|93683.2|93655.9|93629.2|1650
1654020300000|2022-05-31 18:05:00|93692|93667|93740.6|93715.6|93750.5|93715.6|93689.7|93651.6|1714
1654020600000|2022-05-31 18:10:00|93739.8|93714.8|93753.5|93728.5|93765.1|93732.3|93709.3|93678.6|1402
1654020900000|2022-05-31 18:15:00|93754.3|93729.3|93803.6|93778.6|93814|93789|93737.7|93700.4|1564
1654021200000|2022-05-31 18:20:00|93801|93776|93757.8|93732.8|93812.9|93781.3|93757.7|93721.5|1650
1654021500000|2022-05-31 18:25:00|93757.6|93732.6|93747.9|93722.9|93782.1|93744.6|93741.4|93703.5|922
1654021800000|2022-05-31 18:30:00|93751.5|93726.5|93736.2|93686.2|93760.2|93726.5|93705|93664.2|1216
1654022100000|2022-05-31 18:35:00|93735.7|93685.7|93710.6|93685.6|93737.1|93707.2|93666.3|93630.2|1537
1654022400000|2022-05-31 18:40:00|93711.7|93686.7|93748.8|93723.8|93749|93724|93698.3|93673.3|1600
1654022700000|2022-05-31 18:45:00|93748.6|93723.6|93780.5|93755.5|93794.1|93769.1|93747.6|93722.6|1391
1654023000000|2022-05-31 18:50:00|93780.4|93755.4|93804.1|93779.1|93819.5|93782.8|93773|93748|1865
1654023300000|2022-05-31 18:55:00|93802.6|93777.6|93822.8|93797.8|93887.6|93853.6|93801.6|93776.6|1654
1654023600000|2022-05-31 19:00:00|93823.1|93798.1|93893.7|93868.7|93921.8|93894.3|93823.1|93798.1|1857
1654023900000|2022-05-31 19:05:00|93893.4|93868.4|93789.6|93739.6|93903.2|93872|93789.6|93739.6|1542
1654024200000|2022-05-31 19:10:00|93789|93739|93759.9|93734.9|93819.6|93782.6|93749.2|93711.1|1287
1654024500000|2022-05-31 19:15:00|93758.4|93733.4|93762|93712|93815.8|93770.7|93694.9|93648.3|1355
1654024800000|2022-05-31 19:20:00|93763.1|93713.1|93720.3|93695.3|93763.1|93715.3|93718.9|93683.3|1086
1654025100000|2022-05-31 19:25:00|93720|93695|93712.3|93687.3|93733.3|93708.3|93707.7|93670.9|837
1654025400000|2022-05-31 19:30:00|93711.9|93686.9|93693.6|93643.6|93874.9|93733.6|93654.1|93457.5|1655
1654025700000|2022-05-31 19:35:00|93693.8|93643.8|93691.1|93641.1|93733.6|93668.3|93670.7|93599|1607
1654026000000|2022-05-31 19:40:00|93682.8|93632.8|93703|93653|93761.9|93662|93660.6|93595|1750
1654026300000|2022-05-31 19:45:00|93703.3|93653.3|93721|93671|93768.5|93690.4|93703.3|93628.7|1559
1654026600000|2022-05-31 19:50:00|93721.2|93671.2|93741.5|93691.5|93742.7|93692.7|93700.2|93650.2|1495
1654026900000|2022-05-31 19:55:00|93741.7|93691.7|93784.3|93734.3|93926.4|93797.5|93735.3|93659.8|1706
1654027200000|2022-05-31 20:00:00|93769.5|93719.5|93768|93718|93770.6|93720.6|93734.6|93684.6|972
1654027500000|2022-05-31 20:05:00|93765.3|93715.3|93757.5|93707.5|93779|93729|93722.3|93682.4|802
1654027800000|2022-05-31 20:10:00|93757.7|93707.7|93774.6|93724.6|93777.4|93727.5|93747|93703.1|637
1654028100000|2022-05-31 20:15:00|93773.6|93723.6|93809.5|93759.5|93820.4|93770.4|93773.6|93723.6|694
1654028400000|2022-05-31 20:20:00|93809.4|93759.4|93831.3|93781.3|93845.7|93802.2|93809.4|93759.4|618
1654028700000|2022-05-31 20:25:00|93831.2|93781.2|93811.7|93761.7|93839.1|93794.6|93809.4|93759.4|746
1654029000000|2022-05-31 20:30:00|93812.2|93762.2|93751.1|93701.1|93833.8|93762.2|93732.5|93657.6|624
1654029300000|2022-05-31 20:35:00|93751.8|93701.8|93837.4|93787.4|93870.8|93793.8|93737.5|93623.9|931
1654029600000|2022-05-31 20:40:00|93838.7|93788.7|93833.5|93783.5|93890.8|93801.1|93789.8|93684.7|834
1654029900000|2022-05-31 20:45:00|93835.7|93785.7|93804.9|93665.7|93936.4|93817.6|93799.2|93614|911
1654030200000|2022-05-31 20:50:00|93804.8|93667|93842|93665.4|93871|93754.5|93765.1|93608.4|798
1654030500000|2022-05-31 20:55:00|93825.3|93699.4|93815.1|93615.1|94006|93806|93781.9|93581.9|1848
1654031400000|2022-05-31 21:10:00|93840.9|93640.9|93869.9|93669.9|93870.8|93670.8|93840.9|93640.9|37
1654031700000|2022-05-31 21:15:00|93868.4|93668.4|93841.7|93641.7|93875.1|93675.1|93785.7|93585.7|694
1654032000000|2022-05-31 21:20:00|93850.6|93650.6|93850.2|93650.2|93850.6|93650.6|93850.2|93650.2|2
1654032300000|2022-05-31 21:25:00|93808.5|93608.5|93859|93659|93868.9|93668.9|93790.9|93590.9|45
1654032600000|2022-05-31 21:30:00|93872.1|93672.1|93848.2|93648.2|93872.1|93672.1|93838.1|93638.1|55
1654032900000|2022-05-31 21:35:00|93859|93659|93858.5|93658.5|93893.6|93693.6|93848|93648|78
1654033200000|2022-05-31 21:40:00|93859.1|93659.1|93853.8|93653.8|93893.3|93693.3|93844.5|93644.5|34
1654033500000|2022-05-31 21:45:00|93881.3|93681.3|93870.3|93670.3|93918.5|93718.5|93844.3|93644.3|102
1654033800000|2022-05-31 21:50:00|93878.6|93678.6|93893.1|93693.1|93902.3|93702.3|93856.6|93656.6|95
1654034100000|2022-05-31 21:55:00|93881.2|93681.2|93891.1|93691.1|93905.5|93705.5|93860.4|93660.4|185
1654034400000|2022-05-31 22:00:00|93881.1|93681.1|93847.6|93647.6|93881.1|93681.1|93775.1|93575.1|479
1654034700000|2022-05-31 22:05:00|93844.3|93650.2|93846.6|93653.4|93881.1|93691.7|93833.6|93644.1|881
1654035000000|2022-05-31 22:10:00|93844.3|93663.6|93846.6|93646.6|93886.3|93696.1|93816.9|93636.4|560
1654035300000|2022-05-31 22:15:00|93846.3|93646.3|93818.4|93618.4|93856.9|93678.6|93814.9|93616.9|798
1654035600000|2022-05-31 22:20:00|93818.8|93618.8|93829.3|93636.4|93837.4|93662.2|93795.1|93615.9|862
1654035900000|2022-05-31 22:25:00|93832.1|93632.1|93826.8|93626.8|93842|93663.2|93789.8|93624.3|562
1654036200000|2022-05-31 22:30:00|93827.6|93627.6|93794.6|93631.2|93827.6|93653.5|93785.5|93598.2|686
1654036500000|2022-05-31 22:35:00|93793.2|93631.4|93792.8|93592.8|93814.1|93638.7|93761.8|93582.9|787
1654036800000|2022-05-31 22:40:00|93789.6|93594.1|93795.4|93595.4|93804.6|93628.4|93754.9|93586.5|564
1654037100000|2022-05-31 22:45:00|93795.9|93595.9|93775.5|93575.5|93798.8|93615.4|93739.6|93572.1|1018
1654037400000|2022-05-31 22:50:00|93775.9|93575.9|93771.3|93612.4|93793.1|93654.9|93704.9|93575.5|921
1654037700000|2022-05-31 22:55:00|93771.8|93611.9|93780.2|93582|93796.1|93625.3|93741.3|93573.9|1348
1654038000000|2022-05-31 23:00:00|93780.1|93580.7|93777.2|93593.8|93810.8|93623.6|93751.5|93572.5|1001
1654038300000|2022-05-31 23:05:00|93777.3|93593.9|93763.3|93617.8|93805.8|93631.5|93752.5|93591.1|802
1654038600000|2022-05-31 23:10:00|93766|93617.5|93766.2|93623.6|93800.9|93667.2|93713.4|93590.5|627
1654038900000|2022-05-31 23:15:00|93762.7|93623.5|93792.7|93617|93812.2|93670.4|93712.4|93602.9|745
1654039200000|2022-05-31 23:20:00|93792|93617.2|93812.8|93632.1|93833.9|93683.9|93718.4|93616|596
1654039500000|2022-05-31 23:25:00|93820.1|93626.9|93780.4|93641.9|93835.5|93694.2|93732.3|93617.7|668
1654039800000|2022-05-31 23:30:00|93780.5|93642.1|93799.7|93625.4|93819.2|93681.6|93718.8|93607.2|905
1654040100000|2022-05-31 23:35:00|93803.2|93624.5|93780.5|93642.3|93824.1|93689.5|93727.2|93612.8|845
1654040400000|2022-05-31 23:40:00|93779.9|93641.4|93779.4|93628.3|93821.6|93682.3|93721.4|93609.2|902
1654040700000|2022-05-31 23:45:00|93780.4|93628.5|93779.4|93591.3|93815.3|93676.3|93726.3|93590.3|837
1654041000000|2022-05-31 23:50:00|93778.9|93590.4|93737.8|93573.8|93779.8|93636.5|93671.2|93566.2|1179
1654041300000|2022-05-31 23:55:00|93738|93573.9|93766.1|93620.7|93799.1|93668.3|93669|93572.8|1094
1654041600000|2022-06-01 00:00:00|93766.2|93620.8|93753|93553|93797.9|93623|93691.5|93491.5|1725
1654041900000|2022-06-01 00:05:00|93752.2|93552.2|93788.6|93632.3|93829.6|93678|93706.1|93532.9|1689
1654042200000|2022-06-01 00:10:00|93786.6|93632.7|93743.5|93693.5|93851.6|93717.6|93728.4|93604.4|1554
1654042500000|2022-06-01 00:15:00|93741.9|93691.9|93744|93694|93791.7|93698.9|93708.1|93617.7|1936
1654042800000|2022-06-01 00:20:00|93744.7|93694.7|93757.1|93707.1|93825.1|93728.7|93744.7|93652.4|1448
1654043100000|2022-06-01 00:25:00|93758.6|93708.6|93728.1|93678.1|93827.7|93713.8|93707.3|93624.2|1629
1654043400000|2022-06-01 00:30:00|93726.9|93676.9|93739.2|93689.2|93786.8|93695.4|93709.3|93637.2|2030
1654043700000|2022-06-01 00:35:00|93739.1|93689.1|93742.8|93692.8|93794.7|93708.7|93724.8|93652.5|1222
1654044000000|2022-06-01 00:40:00|93741.5|93691.5|93741.9|93691.9|93749.5|93699.5|93723.5|93673.5|1094
1654044300000|2022-06-01 00:45:00|93741.8|93691.8|93704.3|93654.3|93760.5|93692.1|93665.3|93576.6|1522
1654044600000|2022-06-01 00:50:00|93705.2|93655.2|93758.8|93708.8|93777.5|93716.8|93700.3|93627.1|1209
1654044900000|2022-06-01 00:55:00|93758.5|93708.5|93757.3|93707.3|93773.2|93723.2|93753.7|93703.7|1230
1654045200000|2022-06-01 01:00:00|93757.5|93707.5|93780.3|93730.3|93834.4|93758.8|93755.1|93695.2|1456
1654045500000|2022-06-01 01:05:00|93780|93730|93782.5|93732.5|93844.1|93750|93768.3|93693.5|1239
1654045800000|2022-06-01 01:10:00|93783.2|93733.2|93727.8|93677.8|93829.1|93740|93707.5|93636.7|1392
1654046100000|2022-06-01 01:15:00|93728.1|93678.1|93700.8|93650.8|93751.2|93693.6|93692.2|93614.8|1470
1654046400000|2022-06-01 01:20:00|93700.7|93650.7|93726.7|93676.7|93760|93681.4|93697.2|93619.9|1156
1654046700000|2022-06-01 01:25:00|93726.8|93676.8|93760.3|93710.3|93801.4|93718.5|93725.5|93640.1|1222
1654047000000|2022-06-01 01:30:00|93780.1|93685.8|93817|93767|93887|93785.8|93757.6|93684|1558
1654047300000|2022-06-01 01:35:00|93817.9|93767.9|93850.3|93800.3|93907.2|93826.1|93816.8|93732.7|1515
1654047600000|2022-06-01 01:40:00|93850.4|93800.4|93966|93834.2|93981|93898|93850.4|93762.1|1731
1654047900000|2022-06-01 01:45:00|93927|93877|93934.8|93884.8|93990.3|93904.4|93910.3|93839.2|1756
1654048200000|2022-06-01 01:50:00|93935.4|93885.4|93884.8|93834.8|93957.1|93896|93876.3|93794.3|1698
1654048500000|2022-06-01 01:55:00|93884.6|93834.6|93861.1|93811.1|93929.4|93841.4|93860|93792|1596
1654048800000|2022-06-01 02:00:00|93861.8|93811.8|93880.4|93830.4|93938.2|93847.8|93817.9|93767.9|1545
1654049100000|2022-06-01 02:05:00|93880.8|93830.8|93910.5|93860.5|93954.8|93869.7|93868.6|93793.3|1502
1654049400000|2022-06-01 02:10:00|93910.9|93860.9|93885.9|93835.9|93953|93861.8|93874.9|93812|1302
1654049700000|2022-06-01 02:15:00|93886.1|93836.1|93887|93837|93934.9|93851.7|93880.1|93804|832
1654050000000|2022-06-01 02:20:00|93886.7|93836.7|93886.5|93836.5|93920.8|93842.8|93849.1|93793.4|1247
1654050300000|2022-06-01 02:25:00|93886.6|93836.6|93888.9|93838.9|93941.7|93850.1|93866.7|93788|1126
1654050600000|2022-06-01 02:30:00|93888.3|93838.3|93891.1|93758.7|93925.2|93851.7|93841.7|93747.5|1296
1654050900000|2022-06-01 02:35:00|93899.4|93756.1|93821.6|93771.6|93913.9|93811.3|93820.6|93732.9|892
1654051200000|2022-06-01 02:40:00|93823|93773|93832.8|93782.8|93891|93793.4|93821.2|93734|977
1654051500000|2022-06-01 02:45:00|93834.8|93784.8|93825.1|93775.1|93884.2|93792.4|93816.4|93738.5|857
1654051800000|2022-06-01 02:50:00|93825.4|93775.4|93868.1|93818.1|93919.6|93834.4|93806.9|93756.9|1193
1654052100000|2022-06-01 02:55:00|93868.3|93818.3|93882.6|93832.6|93928.8|93854.6|93864.6|93782.3|1727
1654052400000|2022-06-01 03:00:00|93882.2|93832.2|93873|93823|93934.2|93845.1|93854|93778.2|1490
1654052700000|2022-06-01 03:05:00|93872.6|93822.6|93849.1|93799.1|93907.4|93828.4|93822.7|93757.8|1380
1654053000000|2022-06-01 03:10:00|93849.4|93799.4|93840.4|93790.4|93890.7|93806.8|93813.8|93725.7|1280
1654053300000|2022-06-01 03:15:00|93839.4|93789.4|93860.9|93810.9|93908|93813.8|93832.8|93755.4|1201
1654053600000|2022-06-01 03:20:00|93898.7|93773.3|93849.2|93799.2|93923.2|93824.4|93843.9|93754|1123
1654053900000|2022-06-01 03:25:00|93849.3|93799.3|93907.7|93765.7|93924|93816.7|93841.3|93752.3|1002
1654054200000|2022-06-01 03:30:00|93907.8|93765.8|93906.5|93769.5|93911.9|93812.2|93841.8|93752.1|1128
1654054500000|2022-06-01 03:35:00|93906.2|93769.2|93870.1|93820.1|93928.1|93841.6|93859.4|93769.2|1155
1654054800000|2022-06-01 03:40:00|93871.1|93821.1|93863.5|93813.5|93923.9|93832.1|93856.2|93783.7|1029
1654055100000|2022-06-01 03:45:00|93864.6|93814.6|93859.7|93809.7|93929|93820.3|93847.8|93761.8|987
1654055400000|2022-06-01 03:50:00|93860.3|93810.3|93867.3|93817.3|93911.2|93820.1|93843.1|93758.6|1166
1654055700000|2022-06-01 03:55:00|93867.5|93817.5|93861.2|93811.2|93923.6|93828.1|93860.1|93776.5|1075
1654056000000|2022-06-01 04:00:00|93861.3|93811.3|93888.4|93838.4|93945|93848.9|93855.2|93775.1|1282
1654056300000|2022-06-01 04:05:00|93888.5|93838.5|93910|93860|93968.8|93875.6|93880.1|93795.8|2057
1654056600000|2022-06-01 04:10:00|93911.5|93861.5|93956.3|93906.3|94013.2|93915.9|93909.5|93834.7|1377
1654056900000|2022-06-01 04:15:00|93956.4|93906.4|94018|93890.5|94050.2|93956.2|93953.5|93877.5|1288
1654057200000|2022-06-01 04:20:00|94016.5|93890.7|93982.7|93932.7|94031.8|93936.5|93951.5|93871.6|1070
1654057500000|2022-06-01 04:25:00|93982.1|93932.1|93991.3|93941.3|94052.2|93955.6|93977.2|93889.9|1240
1654057800000|2022-06-01 04:30:00|93990.7|93940.7|94072.9|94022.9|94111.7|94025.4|93987.8|93907.8|1263
1654058100000|2022-06-01 04:35:00|94072.8|94022.8|94049.3|93999.3|94120.7|94031.8|94030.2|93951.7|1462
1654058400000|2022-06-01 04:40:00|94048.9|93998.9|94057.7|94007.7|94116.6|94018.8|94037.9|93953.4|1183
1654058700000|2022-06-01 04:45:00|94057.6|94007.6|94056.1|94006.1|94119.2|94041.7|94038.6|93970.8|1340
1654059000000|2022-06-01 04:50:00|94052.6|94002.6|94058.6|94008.6|94116|94037.2|94035.4|93961.9|1385
1654059300000|2022-06-01 04:55:00|94053.9|94003.9|94019.5|93969.5|94126.8|94028.9|94014.3|93943.9|2041
1654059600000|2022-06-01 05:00:00|94020.1|93970.1|93994.2|93944.2|94096.4|94012.5|93977.4|93872.2|1297
1654059900000|2022-06-01 05:05:00|93994.6|93944.6|94015.2|93965.2|94019.6|93969.6|93983.4|93933.4|802
1654060200000|2022-06-01 05:10:00|94015.7|93965.7|94016.9|93966.9|94018.5|93970.6|93994.9|93953.9|690
1654060500000|2022-06-01 05:15:00|94016.8|93966.8|94056.1|94006.1|94056.1|94006.1|94012.6|93962.6|1037
1654060800000|2022-06-01 05:20:00|94054.9|94004.9|94085.1|94035.1|94095.4|94045.4|94049.5|93999.5|1117
1654061100000|2022-06-01 05:25:00|94084.5|94034.5|94064|94014|94140.5|94068.8|94055.6|93997.8|1669
1654061400000|2022-06-01 05:30:00|94062.3|94012.3|94089.1|94039.1|94092.1|94042.1|94058.3|94008.3|1848
1654061700000|2022-06-01 05:35:00|94089.4|94039.4|94089.3|94039.3|94136.9|94049.4|94050.7|93960.2|1746
1654062000000|2022-06-01 05:40:00|94089.1|94039.1|94092.6|94042.6|94102.7|94052.7|94075.9|94025.9|1104
1654062300000|2022-06-01 05:45:00|94091.4|94041.4|94107.5|94057.5|94125|94075|94069.3|94019.3|1906
1654062600000|2022-06-01 05:50:00|94110.8|94060.8|94113.8|94063.8|94162.5|94112.5|94095.4|94045.4|1804
1654062900000|2022-06-01 05:55:00|94115.1|94065.1|94134.3|94084.3|94138.6|94088.6|94088.9|94038.9|1407
1654063200000|2022-06-01 06:00:00|94134.1|94084.1|94067.5|94042.5|94166.6|94103.6|94060.2|94025.2|1673
1654063500000|2022-06-01 06:05:00|94066.7|94041.7|93982.2|93957.2|94114.6|94051.4|93979.9|93882.6|1461
1654063800000|2022-06-01 06:10:00|93982.1|93957.1|93995.3|93970.3|94017|93980.8|93961.5|93923.9|1436
1654064100000|2022-06-01 06:15:00|93993.8|93968.8|93980.8|93955.8|94015.6|93979.9|93921.7|93833.4|1611
1654064400000|2022-06-01 06:20:00|93980.1|93955.1|93910.3|93885.3|93995|93966|93898.7|93869.6|1523
1654064700000|2022-06-01 06:25:00|93912.7|93887.7|94027.2|94002.2|94063.6|94013.6|93912.5|93887.5|1178
1654065000000|2022-06-01 06:30:00|94023.9|93998.9|94008.7|93983.7|94071.9|94028.4|93954.7|93905.3|1557
1654065300000|2022-06-01 06:35:00|94009.1|93984.1|93979.1|93954.1|94016.2|93985.2|93956.7|93931.7|1307
1654065600000|2022-06-01 06:40:00|93979|93954|94000.1|93975.1|94102.6|94068.5|93976.4|93951.4|1732
1654065900000|2022-06-01 06:45:00|94000|93975|93941|93916|94008.8|93983.8|93933.2|93908.2|1647
1654066200000|2022-06-01 06:50:00|93941.3|93916.3|93932.1|93907.1|93990.9|93965.9|93920.6|93895.6|1540
1654066500000|2022-06-01 06:55:00|93931.6|93906.6|93898.8|93873.8|93954.5|93929.5|93840.7|93815.7|1726
1654066800000|2022-06-01 07:00:00|93898.1|93873.1|93822.2|93797.2|93908.7|93883.7|93736.5|93703.4|2037
1654067100000|2022-06-01 07:05:00|93824.8|93799.8|93689.2|93664.2|93831.1|93806.1|93680.9|93650.3|1794
1654067400000|2022-06-01 07:10:00|93688.6|93663.6|93705.2|93680.2|93712|93687|93643.2|93618.2|1737
1654067700000|2022-06-01 07:15:00|93705.3|93680.3|93721.4|93696.4|93773.7|93739.9|93700.6|93667.1|1569
1654068000000|2022-06-01 07:20:00|93720.9|93695.9|93756.5|93731.5|93821.4|93796.4|93700.8|93675.8|1554
1654068300000|2022-06-01 07:25:00|93756.6|93731.6|93760.4|93735.4|93800.1|93770.3|93756.5|93729|1486
1654068600000|2022-06-01 07:30:00|93759.2|93734.2|93730.5|93705.5|93831.7|93806.7|93729.3|93704.3|1596
1654068900000|2022-06-01 07:35:00|93730.6|93705.6|93719.3|93694.3|93754.9|93729.9|93668|93643|1528
1654069200000|2022-06-01 07:40:00|93723.9|93698.9|93822.9|93797.9|93848.3|93823.3|93711.8|93686.8|1632
1654069500000|2022-06-01 07:45:00|93822.4|93797.4|93755.4|93730.4|93869.2|93844.2|93753|93728|1493
1654069800000|2022-06-01 07:50:00|93755.2|93730.2|93840.4|93815.4|93840.4|93815.4|93722.7|93683.2|1552
1654070100000|2022-06-01 07:55:00|93840|93815|93706.8|93656.8|93841.7|93816.7|93674|93574.4|1722
1654070400000|2022-06-01 08:00:00|93715.5|93665.5|93694.1|93644.1|93816.5|93760.9|93677.1|93545.3|1756
1654070700000|2022-06-01 08:05:00|93693.7|93643.7|93640.1|93590.1|93771.5|93733.3|93589.1|93548.9|1893
1654071000000|2022-06-01 08:10:00|93642.4|93592.4|93699.6|93674.6|93709.2|93684.2|93588.1|93563.1|1826
1654071300000|2022-06-01 08:15:00|93700.3|93675.3|93722|93697|93723.5|93698.5|93644.8|93619.8|1602
1654071600000|2022-06-01 08:20:00|93721.7|93696.7|93747.5|93722.5|93784.8|93759.8|93721.3|93696.3|1786
1654071900000|2022-06-01 08:25:00|93748.1|93723.1|93793.4|93768.4|93821.5|93796.5|93723.6|93698.6|1508
1654072200000|2022-06-01 08:30:00|93793.3|93768.3|93731.9|93706.9|93821.2|93796.2|93723.2|93685.8|1519
1654072500000|2022-06-01 08:35:00|93732.1|93707.1|93804.8|93779.8|93832.6|93807.6|93714.2|93678|1514
1654072800000|2022-06-01 08:40:00|93802.9|93777.9|93822.7|93797.7|93825.3|93800.3|93749.7|93724.7|1568
1654073100000|2022-06-01 08:45:00|93822.8|93797.8|93816.5|93791.5|93848.5|93819.2|93790|93760.4|1563
1654073400000|2022-06-01 08:50:00|93816.8|93791.8|93842.2|93817.2|93851.3|93826.3|93810.1|93785.1|1398
1654073700000|2022-06-01 08:55:00|93842.3|93817.3|93884|93859|93899.4|93874.4|93840.1|93815.1|1470
1654074000000|2022-06-01 09:00:00|93883.5|93858.5|93938.2|93913.2|93948.5|93923.5|93875|93850|1427
1654074300000|2022-06-01 09:05:00|93940.5|93915.5|93897.8|93872.8|93943|93918|93878.4|93853.4|1328
1654074600000|2022-06-01 09:10:00|93896.7|93871.7|93874.8|93849.8|93919.5|93894.5|93864.3|93839.3|1376
1654074900000|2022-06-01 09:15:00|93874.1|93849.1|93934.3|93909.3|93940.1|93915.1|93870.1|93845.1|1360
1654075200000|2022-06-01 09:20:00|93934.2|93909.2|93894.1|93869.1|93949.1|93924.1|93892.4|93867.4|1032
1654075500000|2022-06-01 09:25:00|93894.3|93869.3|93854.1|93829.1|93897.8|93872.8|93823.3|93798.3|1474
1654075800000|2022-06-01 09:30:00|93854|93829|93894.6|93869.6|93910.7|93885.7|93853|93828|1360
1654076100000|2022-06-01 09:35:00|93894.7|93869.7|93871.4|93846.4|93899.7|93874.7|93870.4|93845.4|1159
1654076400000|2022-06-01 09:40:00|93871.3|93846.3|93869.6|93844.6|93879.7|93854.7|93819.5|93794.5|1391
1654076700000|2022-06-01 09:45:00|93868.9|93843.9|93842.3|93817.3|93899.1|93874.1|93840.9|93815.9|1158
1654077000000|2022-06-01 09:50:00|93842.1|93817.1|93787.7|93762.7|93882.4|93857.4|93776.3|93751.3|1172
1654077300000|2022-06-01 09:55:00|93787.6|93762.6|93750.2|93725.2|93837.3|93812.3|93750.1|93725.1|1141
1654077600000|2022-06-01 10:00:00|93748.6|93723.6|93740.9|93715.9|93759.3|93734.3|93715.8|93690.8|1244
1654077900000|2022-06-01 10:05:00|93739.4|93714.4|93763.2|93738.2|93766.6|93741.6|93709.2|93684.2|1125
1654078200000|2022-06-01 10:10:00|93763.6|93738.6|93833.6|93808.6|93838.8|93813.8|93747.4|93722.4|1276
1654078500000|2022-06-01 10:15:00|93834.9|93809.9|93796.4|93771.4|93862.6|93828.2|93789.8|93764.8|1234
1654078800000|2022-06-01 10:20:00|93798.6|93773.6|93759.5|93734.5|93822.6|93797.6|93757.8|93732.8|1130
1654079100000|2022-06-01 10:25:00|93760.1|93735.1|93816.1|93791.1|93847.3|93822.3|93726.5|93701.5|1270
1654079400000|2022-06-01 10:30:00|93819.1|93794.1|93826.8|93801.8|93849.6|93824.6|93772.2|93747.2|1396
1654079700000|2022-06-01 10:35:00|93826.6|93801.6|93822.6|93797.6|93856.1|93831.1|93770.6|93745.6|1365
1654080000000|2022-06-01 10:40:00|93823|93798|93813|93788|93850.4|93818.5|93801.9|93776.9|1144
1654080300000|2022-06-01 10:45:00|93810.4|93785.4|93831.3|93806.3|93831.8|93806.8|93786.6|93761.6|1198
1654080600000|2022-06-01 10:50:00|93831.1|93806.1|93852.4|93827.4|93864.3|93839.3|93777.9|93752.9|1317
1654080900000|2022-06-01 10:55:00|93851.5|93826.5|93711|93686|93869|93844|93691|93666|1612
1654081200000|2022-06-01 11:00:00|93712.8|93687.8|93735|93710|93841.2|93791.2|93710.4|93685.4|1528
1654081500000|2022-06-01 11:05:00|93735.2|93710.2|93789.6|93764.6|93813.2|93778.9|93719.8|93683.5|1310
1654081800000|2022-06-01 11:10:00|93788.9|93763.9|93750.7|93725.7|93809.7|93777.9|93731.7|93698.3|1320
1654082100000|2022-06-01 11:15:00|93753.4|93728.4|93806.3|93781.3|93820.5|93795.5|93743.1|93717.7|1409
1654082400000|2022-06-01 11:20:00|93806.9|93781.9|93867.6|93842.6|93870.5|93845.5|93805.6|93780.6|1279
1654082700000|2022-06-01 11:25:00|93868.1|93843.1|93780.7|93755.7|93869.9|93844.9|93777.7|93752.7|1457
1654083000000|2022-06-01 11:30:00|93779.6|93754.6|93778.5|93753.5|93819.4|93794.4|93776.9|93751.9|1373
1654083300000|2022-06-01 11:35:00|93778.7|93753.7|93768.6|93743.6|93784.8|93759.8|93736|93711|1274
1654083600000|2022-06-01 11:40:00|93768.5|93743.5|93753.1|93728.1|93788.9|93763.9|93738.1|93713.1|1008
1654083900000|2022-06-01 11:45:00|93752.8|93727.8|93783.9|93758.9|93822.5|93797.5|93744|93719|1289
1654084200000|2022-06-01 11:50:00|93784.1|93759.1|93882.9|93857.9|93882.9|93857.9|93780.2|93755.2|1474
1654084500000|2022-06-01 11:55:00|93887.6|93862.6|93817.7|93792.7|93916.9|93891.9|93793|93768|1925
1654084800000|2022-06-01 12:00:00|93817.2|93792.2|93814.9|93789.9|93855.1|93822.8|93795.9|93760.1|1712
1654085100000|2022-06-01 12:05:00|93814.1|93789.1|93723.4|93698.4|93842.7|93817.7|93717.8|93692.8|1652
1654085400000|2022-06-01 12:10:00|93723.5|93698.5|93773|93748|93810.6|93777|93695.2|93670.2|1621
1654085700000|2022-06-01 12:15:00|93772.9|93747.9|93782.4|93757.4|93788.6|93763.6|93731.5|93706.5|1533
1654086000000|2022-06-01 12:20:00|93781.7|93756.7|93737.3|93712.3|93814.5|93789.5|93713.5|93688.5|1659
1654086300000|2022-06-01 12:25:00|93737.7|93712.7|93691.1|93666.1|93739.7|93714.7|93644.1|93612.4|1514
1654086600000|2022-06-01 12:30:00|93691.2|93666.2|93640|93615|93731.6|93697.4|93638.7|93613.6|1470
1654086900000|2022-06-01 12:35:00|93639.2|93614.2|93598.5|93573.5|93650|93625|93552.9|93527.9|1651
1654087200000|2022-06-01 12:40:00|93597.9|93572.9|93618.4|93593.4|93707.7|93682.7|93588.5|93552.2|1800
1654087500000|2022-06-01 12:45:00|93618.9|93593.9|93631.8|93606.8|93642.2|93617.2|93571.4|93546.4|1715
1654087800000|2022-06-01 12:50:00|93631.7|93606.7|93564.6|93539.6|93647.4|93622.4|93560.9|93528.3|1663
1654088100000|2022-06-01 12:55:00|93565.1|93540.1|93610.5|93585.5|93638.4|93601|93539.9|93502|1400
1654088400000|2022-06-01 13:00:00|93610.7|93585.7|93534.9|93509.9|93611.3|93586.3|93520.5|93488|1575
1654088700000|2022-06-01 13:05:00|93534.8|93509.8|93504.5|93479.5|93538.8|93513.8|93465.9|93440.9|1478
1654089000000|2022-06-01 13:10:00|93505.3|93480.3|93557.9|93532.9|93575.4|93543.9|93497.4|93472.4|1695
1654089300000|2022-06-01 13:15:00|93560|93535|93531.3|93506.3|93572.9|93547.9|93529.7|93504.7|1579
1654089600000|2022-06-01 13:20:00|93530.8|93505.8|93552.9|93527.9|93560.7|93535.7|93525.5|93500.5|1465
1654089900000|2022-06-01 13:25:00|93552.7|93527.7|93587.4|93562.4|93608.8|93583.8|93544.5|93519.5|1366
1654090200000|2022-06-01 13:30:00|93588.7|93563.7|93516.3|93491.3|93631.7|93606.7|93506.5|93481.5|1949
1654090500000|2022-06-01 13:35:00|93516.2|93491.2|93732.1|93707.1|93737|93712|93503.9|93478.9|1854
1654090800000|2022-06-01 13:40:00|93735.1|93710.1|93763.1|93738.1|93774.3|93739|93673.2|93637.2|1957
1654091100000|2022-06-01 13:45:00|93763.6|93738.6|93805.9|93780.9|93819.6|93794.6|93704.7|93679.7|1945
1654091400000|2022-06-01 13:50:00|93804.9|93779.9|93758.5|93733.5|93835.1|93810.1|93737.8|93712.8|1792
1654091700000|2022-06-01 13:55:00|93758.6|93733.6|93784.9|93734.9|93849.5|93795.8|93738|93698.3|1820
1654092000000|2022-06-01 14:00:00|93801.4|93751.4|93950.7|93925.7|93995.7|93964.5|93782|93682.3|2204
1654092300000|2022-06-01 14:05:00|93951.9|93926.9|94120|94095|94185|94147.3|93939.2|93914.2|2080
1654092600000|2022-06-01 14:10:00|94120.6|94095.6|94192.5|94167.5|94223.6|94189.8|94087.3|94062.3|2181
1654092900000|2022-06-01 14:15:00|94190.5|94165.5|94325.8|94275.8|94343.7|94309.1|94172|94147|1974
1654093200000|2022-06-01 14:20:00|94324.5|94274.5|94421|94396|94426.1|94396.3|94290.2|94260.7|1791
1654093500000|2022-06-01 14:25:00|94432.6|94382.6|94460.3|94435.3|94495.2|94470.2|94398.2|94366.1|1954
1654093800000|2022-06-01 14:30:00|94461|94436|94483.9|94458.9|94627|94577|94401.6|94365.2|1959
1654094100000|2022-06-01 14:35:00|94485.2|94460.2|94359.1|94334.1|94538.7|94509.1|94349.6|94318.3|1915
1654094400000|2022-06-01 14:40:00|94360.2|94335.2|94333.6|94308.6|94380.9|94345.9|94303|94267.5|1720
1654094700000|2022-06-01 14:45:00|94334.1|94309.1|94360.1|94335.1|94390.9|94365.9|94265.1|94240.1|1784
1654095000000|2022-06-01 14:50:00|94360.8|94335.8|94333.4|94308.4|94443.9|94418.9|94321.1|94290.3|1858
1654095300000|2022-06-01 14:55:00|94334.2|94309.2|94384.3|94359.3|94404|94379|94311.8|94279.7|2001
1654095600000|2022-06-01 15:00:00|94387.7|94362.7|94474.2|94449.2|94484.4|94459.4|94384.4|94359.4|1877
1654095900000|2022-06-01 15:05:00|94472.6|94447.6|94515.8|94490.8|94552|94527|94468|94443|1836
1654096200000|2022-06-01 15:10:00|94514.8|94489.8|94569.7|94544.7|94574.8|94549.4|94498.7|94473.7|1841
1654096500000|2022-06-01 15:15:00|94569.6|94544.6|94540.7|94515.7|94596.8|94571.8|94522.7|94490.7|1851
1654096800000|2022-06-01 15:20:00|94540.9|94515.9|94655.7|94630.7|94676.5|94640|94540.9|94515.9|1626
1654097100000|2022-06-01 15:25:00|94656.1|94631.1|94655.8|94630.8|94752.5|94713.9|94643.7|94605.8|1764
1654097400000|2022-06-01 15:30:00|94656|94631|94740.7|94715.7|94760.9|94721.2|94617.6|94580.9|1852
1654097700000|2022-06-01 15:35:00|94740.1|94715.1|94932.1|94882.1|95086.8|95016.9|94724.6|94689.2|1867
1654098000000|2022-06-01 15:40:00|94931.8|94881.8|94984.8|94959.8|94987|94962|94898|94873|1597
1654098300000|2022-06-01 15:45:00|94984|94959|94926.1|94901.1|94994.5|94969.5|94919.9|94893.7|1577
1654098600000|2022-06-01 15:50:00|94926.4|94901.4|94926.9|94901.9|94942.1|94917.1|94902.8|94877.8|1649
1654098900000|2022-06-01 15:55:00|94927.6|94902.6|94844.1|94819.1|95012.3|94980.3|94830.8|94805.8|1971
1654099200000|2022-06-01 16:00:00|94844.6|94819.6|94898.4|94873.4|94913|94882.5|94772.8|94747.8|2105
1654099500000|2022-06-01 16:05:00|94897.3|94872.3|94806.8|94781.8|94905.8|94873.6|94772|94738.1|1738
1654099800000|2022-06-01 16:10:00|94806.5|94781.5|94733.2|94708.2|94832.1|94798.1|94725.2|94700.2|1684
1654100100000|2022-06-01 16:15:00|94732.7|94707.7|94753.9|94728.9|94785.6|94754.7|94729.2|94693.7|1589
1654100400000|2022-06-01 16:20:00|94754.2|94729.2|94722.6|94697.6|94771.4|94737.3|94692.8|94646.6|1495
1654100700000|2022-06-01 16:25:00|94722.8|94697.8|94751.8|94726.8|94764.9|94730|94719|94680.5|1253
1654101000000|2022-06-01 16:30:00|94752.7|94727.7|94693.2|94668.2|94768.5|94732.8|94689.4|94657.5|1546
1654101300000|2022-06-01 16:35:00|94692.7|94667.7|94710.8|94685.8|94722|94695.7|94663.5|94626.7|1425
1654101600000|2022-06-01 16:40:00|94711|94686|94698.7|94673.7|94715.3|94686|94676.4|94651.4|1379
1654101900000|2022-06-01 16:45:00|94698.6|94673.6|94736.5|94711.5|94754.1|94728.7|94689.6|94664.6|1428
1654102200000|2022-06-01 16:50:00|94736.4|94711.4|94762.8|94737.8|94830.6|94805.6|94726.4|94701.4|1561
1654102500000|2022-06-01 16:55:00|94766.5|94741.5|94763.2|94738.2|94775.6|94750.6|94755.9|94724.5|1616
1654102800000|2022-06-01 17:00:00|94763|94738|94748.5|94723.5|94784.8|94759.8|94739.4|94714.4|1625
1654103100000|2022-06-01 17:05:00|94747|94722|94638.1|94613.1|94749.5|94724.5|94635.8|94610.8|1759
1654103400000|2022-06-01 17:10:00|94637.9|94612.9|94687.7|94662.7|94696|94667.6|94617.6|94592.6|1272
1654103700000|2022-06-01 17:15:00|94686.7|94661.7|94682.1|94657.1|94688.5|94663.5|94652.5|94627.5|1689
1654104000000|2022-06-01 17:20:00|94683.1|94658.1|94663.4|94638.4|94684.6|94659.6|94640.6|94615.6|1521
1654104300000|2022-06-01 17:25:00|94663.3|94638.3|94677.6|94652.6|94684.3|94659.3|94652.8|94627.8|1379
1654104600000|2022-06-01 17:30:00|94677.8|94652.8|94687.4|94662.4|94712.1|94687.1|94672.5|94647.5|1326
1654104900000|2022-06-01 17:35:00|94687.5|94662.5|94633.7|94608.7|94695.6|94670.6|94631.3|94594.4|1471
1654105200000|2022-06-01 17:40:00|94632.9|94607.9|94640.1|94615.1|94650.8|94625.8|94618.4|94593.4|1220
1654105500000|2022-06-01 17:45:00|94639.6|94614.6|94641.7|94616.7|94652|94627|94635.9|94610.9|1145
1654105800000|2022-06-01 17:50:00|94641.5|94616.5|94612|94587|94647|94622|94587.3|94562.3|1483
1654106100000|2022-06-01 17:55:00|94612.2|94587.2|94605.3|94580.3|94619.7|94594.7|94586.2|94561.2|1525
1654106400000|2022-06-01 18:00:00|94605.5|94580.5|94566.3|94541.3|94609|94584|94533.3|94508.3|1808
1654106700000|2022-06-01 18:05:00|94566.5|94541.5|94626|94601|94673.3|94638.5|94557.9|94532.9|1850
1654107000000|2022-06-01 18:10:00|94626.2|94601.2|94644.8|94619.8|94678.5|94645.9|94611.2|94577.3|1493
1654107300000|2022-06-01 18:15:00|94645|94620|94711.7|94686.7|94718.7|94693.7|94639.6|94606.5|1572
1654107600000|2022-06-01 18:20:00|94712.1|94687.1|94597.4|94572.4|94723.6|94698.6|94595.2|94570.2|1834
1654107900000|2022-06-01 18:25:00|94597.2|94572.2|94568.7|94543.7|94608.6|94576.2|94566.6|94541.6|1569
1654108200000|2022-06-01 18:30:00|94568.6|94543.6|94607.6|94582.6|94633.8|94608.8|94563.5|94538.5|1476
1654108500000|2022-06-01 18:35:00|94607.5|94582.5|94624.6|94599.6|94642.3|94611.4|94564.1|94539.1|1621
1654108800000|2022-06-01 18:40:00|94624.8|94599.8|94566.8|94541.8|94645.3|94620.3|94565.2|94540.2|1209
1654109100000|2022-06-01 18:45:00|94566.7|94541.7|94581.6|94556.6|94596.3|94571.3|94532.9|94507.9|1469
1654109400000|2022-06-01 18:50:00|94581.7|94556.7|94569.9|94544.9|94619.3|94594.3|94537.7|94512.7|1325
1654109700000|2022-06-01 18:55:00|94570|94545|94568.2|94543.2|94596.4|94571.4|94552.9|94518.2|1157
1654110000000|2022-06-01 19:00:00|94568.3|94543.3|94587.5|94562.5|94614.7|94589.7|94562.8|94537.8|1539
1654110300000|2022-06-01 19:05:00|94588.8|94563.8|94532.4|94507.4|94591.1|94566.1|94461.3|94436.3|1519
1654110600000|2022-06-01 19:10:00|94532.1|94507.1|94515.6|94490.6|94565.8|94540.8|94492.1|94455.5|1287
1654110900000|2022-06-01 19:15:00|94515.5|94490.5|94534.9|94509.9|94541.8|94516.8|94504.6|94476.8|1150
1654111200000|2022-06-01 19:20:00|94535|94510|94540.9|94515.9|94548.4|94523.4|94522.8|94497.8|1219
1654111500000|2022-06-01 19:25:00|94540.6|94515.6|94562.7|94537.7|94578.8|94539.5|94531.4|94498.7|1299
1654111800000|2022-06-01 19:30:00|94561.2|94536.2|94578.6|94553.6|94614.5|94577|94559.6|94529.2|1494
1654112100000|2022-06-01 19:35:00|94578.8|94553.8|94571.8|94521.8|94619.3|94573.6|94558.2|94510.3|1264
1654112400000|2022-06-01 19:40:00|94571.9|94521.9|94606.1|94556.1|94608|94571.1|94565.5|94521.1|1064
1654112700000|2022-06-01 19:45:00|94607|94557|94656.7|94606.7|94659.6|94609.6|94594.2|94556.6|1367
1654113000000|2022-06-01 19:50:00|94656.6|94606.6|94682|94632|94727.9|94657.5|94650.7|94600.2|1254
1654113300000|2022-06-01 19:55:00|94681.6|94631.6|94792.8|94742.8|94864.9|94766.6|94661.6|94618.9|1568
1654113600000|2022-06-01 20:00:00|94796.2|94746.2|94765|94715|94799.4|94749.4|94744.6|94696|1325
1654113900000|2022-06-01 20:05:00|94764.9|94714.9|94846.9|94796.9|94860|94810|94756.8|94710.3|997
1654114200000|2022-06-01 20:10:00|94847|94797|94858.3|94808.3|94877.8|94841.2|94843.1|94793.1|801
1654114500000|2022-06-01 20:15:00|94858.5|94808.5|94833.4|94783.4|94865.9|94821.5|94821.4|94771.4|932
1654114800000|2022-06-01 20:20:00|94831.6|94781.6|94831.6|94781.6|94839.3|94798.2|94819.3|94774.1|779
1654115100000|2022-06-01 20:25:00|94831.7|94781.7|94808.3|94758.3|94832.2|94796.3|94798.9|94748.9|835
1654115400000|2022-06-01 20:30:00|94806.3|94756.3|94822.2|94772.2|94834.3|94795.9|94805.8|94755.8|674
1654115700000|2022-06-01 20:35:00|94822.3|94772.3|94822.7|94772.7|94832|94793.9|94806.9|94766.3|804
1654116000000|2022-06-01 20:40:00|94822.5|94772.5|94847|94797|94849.2|94811.9|94806.2|94760.8|634
1654116300000|2022-06-01 20:45:00|94844.9|94794.9|94826|94776|94875|94813.1|94819.8|94703.4|1107
1654116600000|2022-06-01 20:50:00|94826.8|94776.8|94817.2|94767.2|94878|94781.6|94805.3|94715|470
1654116900000|2022-06-01 20:55:00|94819.5|94769.5|94916.9|94716.9|94928|94769.5|94744.5|94544.5|1167
1654117200000|2022-06-01 21:00:00|94913.2|94713.2|94821|94621|94922.8|94722.8|94821|94621|18
1654117500000|2022-06-01 21:05:00|94826.6|94626.6|94834.3|94634.3|94838.6|94638.6|94817.1|94617.1|11
1654117800000|2022-06-01 21:10:00|94839.2|94639.2|94813.4|94613.4|94843.5|94643.5|94813.4|94613.4|18
1654118100000|2022-06-01 21:15:00|94808.2|94608.2|94822|94622|94823.4|94623.4|94808.2|94608.2|5
1654118400000|2022-06-01 21:20:00|94795.7|94595.7|94772|94572|94795.7|94595.7|94745|94545|11
1654118700000|2022-06-01 21:25:00|94777.7|94577.7|94785.8|94585.8|94785.8|94585.8|94769.2|94569.2|8
1654119000000|2022-06-01 21:30:00|94780.5|94580.5|94760.1|94560.1|94795.1|94595.1|94730.5|94530.5|256
1654119300000|2022-06-01 21:35:00|94760.2|94560.2|94758.3|94558.3|94807.5|94607.5|94720.4|94520.4|128
1654119600000|2022-06-01 21:40:00|94723.2|94523.2|94801.8|94601.8|94816.4|94616.4|94723.2|94523.2|136
1654119900000|2022-06-01 21:45:00|94804.2|94604.2|94792.8|94592.8|94804.2|94604.2|94731.3|94531.3|127
1654120200000|2022-06-01 21:50:00|94786.1|94586.1|94746.1|94546.1|94801.5|94601.5|94726.8|94526.8|129
1654120500000|2022-06-01 21:55:00|94743.7|94543.7|94733.3|94533.3|94791.7|94591.7|94723.4|94523.4|269
1654120800000|2022-06-01 22:00:00|94759.1|94559.1|94814.3|94614.3|94834.8|94634.8|94714.3|94514.3|447
1654121100000|2022-06-01 22:05:00|94814.2|94614.2|94837.7|94637.7|94845.1|94650.9|94772.1|94572.1|531
1654121400000|2022-06-01 22:10:00|94837.8|94637.8|94828.6|94688.5|94867.4|94695.1|94812.3|94632.1|754
1654121700000|2022-06-01 22:15:00|94839.8|94667.5|94855.7|94655.7|94859.9|94733|94783|94643.4|649
1654122000000|2022-06-01 22:20:00|94855.9|94655.9|94852|94700.4|94885.7|94737|94787|94618.6|608
1654122300000|2022-06-01 22:25:00|94851.9|94700.3|94843|94698.6|94880.9|94762.8|94794.5|94645.5|487
1654122600000|2022-06-01 22:30:00|94842.8|94697.2|94871.7|94671.7|94877|94703.8|94829.4|94645.3|807
1654122900000|2022-06-01 22:35:00|94871.8|94671.8|94939.9|94739.9|94939.9|94774.1|94871.8|94671.8|1158
1654123200000|2022-06-01 22:40:00|94937.3|94741.7|94923.1|94749.1|94947.4|94826|94849.5|94718.9|1022
1654123500000|2022-06-01 22:45:00|94923.5|94748.6|94917.4|94717.4|94932.1|94813.9|94853.3|94709.1|676
1654123800000|2022-06-01 22:50:00|94916|94718.7|94839.7|94789.7|94919.7|94797.4|94832.5|94697.6|688
1654124100000|2022-06-01 22:55:00|94840.7|94790.7|94884.5|94748.5|94921.1|94798.8|94834.7|94709.7|745
1654124400000|2022-06-01 23:00:00|94888.4|94739.6|94883.5|94734.6|94938.3|94806.2|94839|94686.9|857
1654124700000|2022-06-01 23:05:00|94883|94733.3|94891.2|94764.5|94924.4|94807.3|94841.8|94710.1|538
1654125000000|2022-06-01 23:10:00|94891.5|94764.8|94879|94729.7|94921.8|94810|94842.3|94693.5|585
1654125300000|2022-06-01 23:15:00|94879.3|94730|94894.7|94716.9|94927.5|94785.9|94817.6|94693|865
1654125600000|2022-06-01 23:20:00|94900.5|94714.5|94811.5|94761.5|94932.7|94778.8|94807.3|94681.3|1101
1654125900000|2022-06-01 23:25:00|94849.2|94723.3|94865.6|94689.2|94898|94765.2|94805.2|94674.2|1100
1654126200000|2022-06-01 23:30:00|94867|94688.5|94873.5|94688.2|94885.5|94756.1|94790.7|94672.2|980
1654126500000|2022-06-01 23:35:00|94849.6|94698.1|94799.8|94749.8|94880.1|94759.5|94796.3|94676.1|854
1654126800000|2022-06-01 23:40:00|94799.7|94749.7|94903.4|94715.4|94919.2|94783.4|94796.7|94682.1|1021
1654127100000|2022-06-01 23:45:00|94897.5|94719.6|94882|94721.2|94912.4|94784.3|94811|94705.5|1023
1654127400000|2022-06-01 23:50:00|94884.5|94721.1|94835.4|94785.4|94956.2|94786|94804.5|94685.2|1086
1654127700000|2022-06-01 23:55:00|94872.9|94746.7|94920.3|94745.1|94943.8|94847|94829|94718.9|1344
1654128000000|2022-06-02 00:00:00|94929.1|94745|95350.9|95150.9|95491.7|95291.7|94906.8|94745|1917
1654128300000|2022-06-02 00:05:00|95351.1|95151.1|95129.4|95079.4|95370.6|95195|95106.6|95002.7|1578
1654128600000|2022-06-02 00:10:00|95129.2|95079.2|95144.7|95094.7|95230.8|95137.1|95113.8|95047|1368
1654128900000|2022-06-02 00:15:00|95144.8|95094.8|95065.4|95015.4|95189.8|95099.5|95062.3|94980|1448
1654129200000|2022-06-02 00:20:00|95067.5|95017.5|95064.5|95014.5|95112.9|95032.6|95009.3|94921.1|1507
1654129500000|2022-06-02 00:25:00|95065.9|95015.9|95060.8|95010.8|95079.7|95029.7|95048.9|94998.9|1256
1654129800000|2022-06-02 00:30:00|95060.7|95010.7|95063|95013|95104.5|95031|95050.5|94978.7|1175
1654130100000|2022-06-02 00:35:00|95061.6|95011.6|95006.3|94956.3|95117.5|95028|94984.7|94914.9|1215
1654130400000|2022-06-02 00:40:00|95006.1|94956.1|94993.4|94943.4|95049.5|94968.1|94990.1|94899.1|1358
1654130700000|2022-06-02 00:45:00|94993.1|94943.1|94996.4|94865.9|95051.2|94961.3|94954.8|94840.8|1372
1654131000000|2022-06-02 00:50:00|94996.7|94866.2|95010.5|94960.5|95058.3|94960.5|94945.3|94839.5|1364
1654131300000|2022-06-02 00:55:00|95010.1|94960.1|94913.8|94863.8|95074.4|94972.3|94900.7|94804.1|1224
1654131600000|2022-06-02 01:00:00|94913.4|94863.4|95004.9|94858.1|95027.6|94920.3|94902.1|94851.7|1373
1654131900000|2022-06-02 01:05:00|95003.3|94859.7|95047.8|94912.4|95102.9|94983.5|94958.8|94855.6|1300
1654132200000|2022-06-02 01:10:00|95047.5|94911.9|95078.2|94932.2|95085.6|94988.3|95006.3|94893.3|1192
1654132500000|2022-06-02 01:15:00|95077.8|94932.3|95089.8|95039.8|95144.5|95057.4|95023.3|94926.6|1383
1654132800000|2022-06-02 01:20:00|95089.3|95039.3|95074.8|95024.8|95119.1|95039.3|95021.7|94918|1655
1654133100000|2022-06-02 01:25:00|95073.9|95023.9|95086.1|94959.4|95128.4|95037.9|95040.6|94941.3|1309
1654133400000|2022-06-02 01:30:00|95087.9|94957.5|95050.6|94920.1|95096.9|95001.2|95012|94910.4|1388
1654133700000|2022-06-02 01:35:00|95050.5|94920.2|95042.6|94899|95086.4|94987.8|94995.5|94899|1172
1654134000000|2022-06-02 01:40:00|95036.1|94905.1|95070.5|94944.9|95081.9|94993.3|94999.4|94892.2|1274
1654134300000|2022-06-02 01:45:00|95071.8|94943.7|95071.7|94936.8|95084.3|94987.9|95017.1|94921.4|1053
1654134600000|2022-06-02 01:50:00|95070.4|94938.1|95020.2|94970.2|95076.7|94987.2|95015.1|94921.1|1080
1654134900000|2022-06-02 01:55:00|95019.7|94969.7|95026.5|94976.5|95065.1|94981.4|95015.5|94927.3|1024
1654135200000|2022-06-02 02:00:00|95026.6|94976.6|95039.3|94989.3|95070.9|95011.1|95022.7|94932.9|1332
1654135500000|2022-06-02 02:05:00|95039.7|94989.7|95031.5|94981.5|95068.6|95003.2|95014.5|94932.9|1230
1654135800000|2022-06-02 02:10:00|95031.8|94981.8|95013.9|94963.9|95085.2|95003.9|95012.5|94937.4|1068
1654136100000|2022-06-02 02:15:00|95014.3|94964.3|94996.1|94946.1|95055.7|94982.9|94986.6|94906.6|1144
1654136400000|2022-06-02 02:20:00|94995.6|94945.6|95007.4|94957.4|95038.1|94961.7|94988.9|94904.8|1045
1654136700000|2022-06-02 02:25:00|95008.3|94958.3|94998.3|94948.3|95051.2|94968.8|94996.9|94918.2|1022
1654137000000|2022-06-02 02:30:00|94997.6|94947.6|95033.2|94983.2|95035.5|94985.5|94993|94943|1099
1654137300000|2022-06-02 02:35:00|95033.6|94983.6|95005.9|94955.9|95055.5|95005.5|94996|94946|1291
1654137600000|2022-06-02 02:40:00|95006.1|94956.1|95039.4|94989.4|95066.4|95016.4|95006.1|94956.1|1304
1654137900000|2022-06-02 02:45:00|95038.7|94988.7|95123.7|95073.7|95140.8|95090.8|95031.1|94981.1|1639
1654138200000|2022-06-02 02:50:00|95124|95074|95083.9|95033.9|95131.2|95081.2|95067.4|94976.2|1512
1654138500000|2022-06-02 02:55:00|95084|95034|95086.9|95036.9|95096.3|95046.3|95060.6|95010.6|1325
1654138800000|2022-06-02 03:00:00|95086.7|95036.7|95067.1|95017.1|95098.6|95048.6|95056.6|95006.6|1432
1654139100000|2022-06-02 03:05:00|95067.2|95017.2|95100.8|95050.8|95108.3|95058.3|95025.8|94995.9|1383
1654139400000|2022-06-02 03:10:00|95101.2|95051.2|95095.4|95045.4|95111.6|95061.6|95089|95039|1391
1654139700000|2022-06-02 03:15:00|95095.3|95045.3|95086|95036|95097.3|95047.3|95073.4|95023.4|1382
1654140000000|2022-06-02 03:20:00|95085.9|95035.9|95066.8|95016.8|95086.7|95036.7|95053.2|95003.2|1528
1654140300000|2022-06-02 03:25:00|95066.7|95016.7|95044|94994|95084|95022.4|95039.6|94958.3|1326
1654140600000|2022-06-02 03:30:00|95043.9|94993.9|95062.2|95012.2|95071.5|95024|95037.3|94987.3|1413
1654140900000|2022-06-02 03:35:00|95062.8|95012.8|95073.6|95023.6|95078.8|95028.8|95054.6|95004.6|1306
1654141200000|2022-06-02 03:40:00|95070.8|95020.8|95067.5|95017.5|95078.5|95028.5|95051.2|95001.2|1193
1654141500000|2022-06-02 03:45:00|95067.4|95017.4|95066.6|95016.6|95079.3|95029.3|95062.9|95012.9|1261
1654141800000|2022-06-02 03:50:00|95068.4|95018.4|95088.8|95038.8|95114.5|95040.1|95061.2|94986.6|1184
1654142100000|2022-06-02 03:55:00|95088.6|95038.6|95065.8|95015.8|95124.5|95050.6|95058.1|94981|986
1654142400000|2022-06-02 04:00:00|95065.7|95015.7|95060.4|95010.4|95089.5|95042.1|95043.7|95002.5|893
1654142700000|2022-06-02 04:05:00|95060.3|95010.3|95060.6|95010.6|95069.6|95029.8|95043.1|95005.1|657
1654143000000|2022-06-02 04:10:00|95060.7|95010.7|95046.9|95021.9|95065.3|95028.1|95041.3|95000.8|791
1654143300000|2022-06-02 04:15:00|95045.3|95020.3|95042.8|95017.8|95061.1|95023.6|95036.9|95000.4|732
1654143600000|2022-06-02 04:20:00|95042.7|95017.7|95047.2|94997.2|95051.6|95020|95004.6|94958.5|1124
1654143900000|2022-06-02 04:25:00|95047.1|94997.1|95058.8|95008.8|95066|95026.7|95036.2|94996.3|1016
1654144200000|2022-06-02 04:30:00|95058.6|95008.6|95045.5|94995.5|95060.3|95010.3|95036.1|94986.1|1005
1654144500000|2022-06-02 04:35:00|95045.4|94995.4|95037.6|94987.6|95047|94997|95025.6|94975.6|886
1654144800000|2022-06-02 04:40:00|95037.7|94987.7|95036.1|94986.1|95044.5|94994.5|95034|94984|845
1654145100000|2022-06-02 04:45:00|95036.3|94986.3|95034.2|94984.2|95046.5|94996.5|95019.5|94979.9|667
1654145400000|2022-06-02 04:50:00|95034.7|94984.7|95031.6|94981.6|95044.5|94994.5|95028.1|94978.1|732
1654145700000|2022-06-02 04:55:00|95032.6|94982.6|95022.5|94972.5|95036.2|94995.3|95008.5|94967.7|697
1654146000000|2022-06-02 05:00:00|95019.8|94969.8|95018.6|94968.6|95023.9|94976.4|94992.5|94943.7|774
1654146300000|2022-06-02 05:05:00|95018.2|94968.2|95030.5|94980.5|95033.7|94995|95005.6|94956.2|636
1654146600000|2022-06-02 05:10:00|95037.2|94987.2|95059.3|95009.3|95060.4|95010.4|95016.1|94967.6|929
1654146900000|2022-06-02 05:15:00|95058|95008|95181|95131|95194.4|95144.4|95055.9|95005.9|938
1654147200000|2022-06-02 05:20:00|95180.7|95130.7|95176.4|95126.4|95180.7|95130.7|95159.5|95109.5|730
1654147500000|2022-06-02 05:25:00|95176.2|95126.2|95185.1|95135.1|95194.7|95145.4|95160.2|95125.4|711
1654147800000|2022-06-02 05:30:00|95183.2|95133.2|95181.4|95131.4|95202.8|95161.2|95165.7|95125.5|831
1654148100000|2022-06-02 05:35:00|95181.3|95131.3|95169.8|95119.8|95186.4|95145|95155.9|95112.7|763
1654148400000|2022-06-02 05:40:00|95170|95120|95158|95108|95201.6|95151.6|95139.3|95089.3|1187
1654148700000|2022-06-02 05:45:00|95158.2|95108.2|95092|95042|95167.7|95117.7|95089.4|95042|1058
1654149000000|2022-06-02 05:50:00|95091.9|95041.9|95017.2|94967.2|95092.5|95051.9|95003.7|94953.7|1420
1654149300000|2022-06-02 05:55:00|95017.5|94967.5|95130.7|95080.7|95140.6|95090.6|95017.5|94967.5|1212
1654149600000|2022-06-02 06:00:00|95129.3|95079.3|94941.4|94916.4|95130.2|95089.3|94941.4|94914|1501
1654149900000|2022-06-02 06:05:00|94943.9|94918.9|94928|94903|94976.6|94951.3|94904.2|94865.9|1307
1654150200000|2022-06-02 06:10:00|94932.8|94907.8|94949.9|94924.9|94978|94944.1|94926.6|94898.7|1060
1654150500000|2022-06-02 06:15:00|94949.5|94924.5|94954.7|94929.7|94993.6|94959.1|94939.2|94902.9|1101
1654150800000|2022-06-02 06:20:00|94955|94930|94896.1|94871.1|94986|94954.7|94882|94847.5|1347
1654151100000|2022-06-02 06:25:00|94895.8|94870.8|94901|94876|94912.2|94881.9|94882.8|94849.5|1078
1654151400000|2022-06-02 06:30:00|94900.8|94875.8|94813.1|94788.1|94917.2|94887.1|94808.2|94783.2|1624
1654151700000|2022-06-02 06:35:00|94813.2|94788.2|94832.3|94782.3|94832.8|94796.9|94766|94716|1490
1654152000000|2022-06-02 06:40:00|94831.9|94781.9|94824.1|94799.1|94860.6|94826.3|94792.3|94756|1186
1654152300000|2022-06-02 06:45:00|94824.2|94799.2|94799.3|94774.3|94840.6|94803.7|94766.5|94741.5|1263
1654152600000|2022-06-02 06:50:00|94799|94774|94712.6|94687.6|94840.5|94801.7|94699.6|94649.6|1372
1654152900000|2022-06-02 06:55:00|94712.7|94687.7|94656|94631|94720.5|94692.4|94599.9|94574.9|1559
1654153200000|2022-06-02 07:00:00|94656.2|94631.2|94527.8|94502.8|94683.5|94646.9|94517.1|94492.1|1706
1654153500000|2022-06-02 07:05:00|94528.5|94503.5|94585|94560|94633.4|94608.4|94508.4|94483.4|1533
1654153800000|2022-06-02 07:10:00|94584.5|94559.5|94613.1|94588.1|94644.2|94619.2|94555.8|94530.8|1469
1654154100000|2022-06-02 07:15:00|94613.6|94588.6|94624|94599|94652.3|94627.3|94588|94563|1341
1654154400000|2022-06-02 07:20:00|94626.2|94601.2|94630.6|94605.6|94643.9|94618.9|94603.3|94578.3|1346
1654154700000|2022-06-02 07:25:00|94630.2|94605.2|94556.1|94531.1|94634.6|94609.6|94499|94474|1516
1654155000000|2022-06-02 07:30:00|94556.4|94531.4|94625.1|94600.1|94646.5|94621.5|94552.4|94527.4|1472
1654155300000|2022-06-02 07:35:00|94625.6|94600.6|94521.6|94496.6|94635.7|94610.7|94521.6|94496.6|1528
1654155600000|2022-06-02 07:40:00|94521.4|94496.4|94531.1|94506.1|94547.6|94522.6|94521.4|94496.4|1354
1654155900000|2022-06-02 07:45:00|94531.4|94506.4|94641.7|94616.7|94647.1|94622.1|94521.3|94496.3|1391
1654156200000|2022-06-02 07:50:00|94642|94617|94592.4|94567.4|94678.6|94644.1|94580.6|94555.6|1370
1654156500000|2022-06-02 07:55:00|94592.9|94567.9|94666.6|94641.6|94666.6|94641.6|94585.5|94560.5|1486
1654156800000|2022-06-02 08:00:00|94666.1|94641.1|94695.4|94670.4|94729.3|94695.8|94652.3|94627.3|1435
1654157100000|2022-06-02 08:05:00|94695.8|94670.8|94685.4|94660.4|94699.3|94674.2|94644.9|94619.9|1252
1654157400000|2022-06-02 08:10:00|94685.1|94660.1|94687.4|94662.4|94698.6|94673.6|94655.6|94630.6|1128
1654157700000|2022-06-02 08:15:00|94687.9|94662.9|94666.6|94641.6|94687.9|94662.9|94648.5|94623.5|1250
1654158000000|2022-06-02 08:20:00|94666.8|94641.8|94656.7|94631.7|94697.9|94672.9|94630.1|94605.1|1193
1654158300000|2022-06-02 08:25:00|94657.5|94632.5|94650.7|94625.7|94676|94651|94647.9|94622.9|1046
1654158600000|2022-06-02 08:30:00|94650.9|94625.9|94558.3|94533.3|94656|94631|94558.3|94533.3|1323
1654158900000|2022-06-02 08:35:00|94557.3|94532.3|94618.2|94593.2|94622.2|94597.2|94542.9|94513.9|1330
1654159200000|2022-06-02 08:40:00|94616.9|94591.9|94666.3|94641.3|94667.8|94641.3|94615.1|94590.1|1265
1654159500000|2022-06-02 08:45:00|94664.9|94639.9|94711.6|94686.6|94713|94688|94648|94623|1243
1654159800000|2022-06-02 08:50:00|94711.9|94686.9|94685|94660|94718|94693|94654.3|94629.3|1100
1654160100000|2022-06-02 08:55:00|94684.9|94659.9|94694|94669|94715.5|94690.5|94658.5|94633.5|1134
1654160400000|2022-06-02 09:00:00|94696.3|94671.3|94715.6|94690.6|94745.3|94720.3|94670.2|94645.2|1192
1654160700000|2022-06-02 09:05:00|94715.9|94690.9|94677.6|94652.6|94733.5|94708.5|94663|94638|1122
1654161000000|2022-06-02 09:10:00|94677.5|94652.5|94723.2|94698.2|94745.6|94707.9|94673.1|94643.5|1070
1654161300000|2022-06-02 09:15:00|94723.3|94698.3|94715.4|94690.4|94739.1|94710.2|94690.8|94665.8|1263
1654161600000|2022-06-02 09:20:00|94715.1|94690.1|94699|94674|94725.7|94699.3|94691.3|94666.3|853
1654161900000|2022-06-02 09:25:00|94698.9|94673.9|94703.8|94678.8|94718.8|94682.9|94680.1|94655.1|1036
1654162200000|2022-06-02 09:30:00|94703.7|94678.7|94706.8|94681.8|94714|94687.7|94665.7|94640.7|1005
1654162500000|2022-06-02 09:35:00|94706.1|94681.1|94718.7|94693.7|94760.8|94735.8|94681.9|94656.9|1001
1654162800000|2022-06-02 09:40:00|94718.6|94693.6|94767.2|94742.2|94785.8|94755.3|94716.2|94691.2|960
1654163100000|2022-06-02 09:45:00|94767.1|94742.1|94708.9|94683.9|94767.1|94742.1|94698.5|94673.5|984
1654163400000|2022-06-02 09:50:00|94708.7|94683.7|94747.5|94722.5|94759.5|94734.5|94699.1|94674.1|958
1654163700000|2022-06-02 09:55:00|94747.8|94722.8|94706.8|94681.8|94765.2|94740.2|94701|94663.2|893
1654164000000|2022-06-02 10:00:00|94707.1|94682.1|94676.3|94651.3|94721.2|94693.7|94673.1|94648.1|1003
1654164300000|2022-06-02 10:05:00|94677|94652|94642.7|94617.7|94681.7|94656.7|94634.9|94609.9|1162
1654164600000|2022-06-02 10:10:00|94642.9|94617.9|94635.9|94610.9|94676.7|94651.7|94628.8|94603.8|1019
1654164900000|2022-06-02 10:15:00|94635.5|94610.5|94659|94634|94677|94652|94630|94605|966
1654165200000|2022-06-02 10:20:00|94658.9|94633.9|94696.1|94671.1|94723.1|94698.1|94632.1|94607.1|1184
1654165500000|2022-06-02 10:25:00|94696.2|94671.2|94752.1|94727.1|94762.3|94737.3|94693.9|94668.9|1115
1654165800000|2022-06-02 10:30:00|94751.8|94726.8|94828.1|94803.1|94841.9|94816.6|94742.6|94708.8|1169
1654166100000|2022-06-02 10:35:00|94828|94803|94736.6|94686.6|94828.1|94803.1|94722.4|94686.6|1065
1654166400000|2022-06-02 10:40:00|94723.9|94698.9|94642.5|94617.5|94736|94700.1|94638.5|94613.5|1116
1654166700000|2022-06-02 10:45:00|94642.2|94617.2|94535.6|94510.6|94652.3|94617.9|94530.3|94505.3|1117
1654167000000|2022-06-02 10:50:00|94536.1|94511.1|94599.4|94574.4|94637|94612|94535.2|94510.2|1161
1654167300000|2022-06-02 10:55:00|94599|94574|94613.8|94588.8|94617.6|94592.6|94515.4|94490.4|1141
1654167600000|2022-06-02 11:00:00|94614.3|94589.3|94637.3|94612.3|94646.1|94621.1|94613|94588|1531
1654167900000|2022-06-02 11:05:00|94637.6|94612.6|94657.2|94632.2|94695.7|94664.5|94632.9|94607.9|1134
1654168200000|2022-06-02 11:10:00|94658.1|94633.1|94697.5|94672.5|94717.5|94686.9|94645.8|94620.8|876
1654168500000|2022-06-02 11:15:00|94697.6|94672.6|94716.9|94691.9|94721.9|94696.9|94665.4|94630.1|1079
1654168800000|2022-06-02 11:20:00|94716.7|94691.7|94676.8|94651.8|94761.8|94736.8|94670|94636.3|1351
1654169100000|2022-06-02 11:25:00|94676.6|94651.6|94614.6|94589.6|94682.5|94657.5|94612.5|94587.5|1142
1654169400000|2022-06-02 11:30:00|94613.7|94588.7|94643.3|94618.3|94656.6|94622.7|94609.2|94574.4|1026
1654169700000|2022-06-02 11:35:00|94642.6|94617.6|94691.9|94666.9|94714.2|94681.1|94606.8|94579.9|1227
1654170000000|2022-06-02 11:40:00|94692.7|94667.7|94703.3|94678.3|94721.2|94694.3|94641.7|94616.7|1368
1654170300000|2022-06-02 11:45:00|94705.2|94680.2|94738.6|94713.6|94766.2|94741.2|94698|94661.3|1306
1654170600000|2022-06-02 11:50:00|94739.1|94714.1|94675.4|94650.4|94769.1|94744.1|94664.8|94639.8|1383
1654170900000|2022-06-02 11:55:00|94675.5|94650.5|94624.3|94599.3|94675.9|94650.9|94606.4|94577.3|1363
1654171200000|2022-06-02 12:00:00|94646.5|94596.5|94671.8|94646.8|94757.8|94719.3|94633.1|94596.5|1782
1654171500000|2022-06-02 12:05:00|94672.9|94647.9|94686.4|94661.4|94703|94671.4|94666.7|94634.1|1269
1654171800000|2022-06-02 12:10:00|94686.5|94661.5|94633.7|94433.7|94697|94672|94554.9|94394.4|1521
1654172100000|2022-06-02 12:15:00|94612.5|94414.6|94537.5|94512.5|94612.5|94561|94455.4|94255.4|1791
1654172400000|2022-06-02 12:20:00|94537.6|94512.6|94503.9|94478.9|94545.5|94520.5|94497.5|94463.3|1723
1654172700000|2022-06-02 12:25:00|94503.5|94478.5|94567.2|94367.2|94567.2|94529.8|94500|94367.2|1425
1654173000000|2022-06-02 12:30:00|94528|94328|94547.6|94522.6|94609.6|94565.7|94522.9|94323.2|1778
1654173300000|2022-06-02 12:35:00|94547.4|94522.4|94493.9|94468.9|94551.5|94522.4|94488.4|94452.4|1535
1654173600000|2022-06-02 12:40:00|94494.2|94469.2|94488|94438|94515.3|94485.7|94422.9|94386.7|1713
1654173900000|2022-06-02 12:45:00|94475.8|94450.8|94417.9|94392.9|94524.6|94499.6|94410.1|94385.1|1622
1654174200000|2022-06-02 12:50:00|94417.3|94392.3|94288.5|94263.5|94424.1|94399.1|94263|94228.2|1814
1654174500000|2022-06-02 12:55:00|94288.1|94263.1|94399.4|94374.4|94402.8|94377.8|94260.3|94235.3|1614
1654174800000|2022-06-02 13:00:00|94398.1|94373.1|94484.7|94459.7|94488.9|94463.9|94348.4|94323.4|1883
1654175100000|2022-06-02 13:05:00|94484.3|94459.3|94497.6|94472.6|94527.7|94490.7|94430.1|94405.1|1735
1654175400000|2022-06-02 13:10:00|94496.5|94471.5|94468.2|94443.2|94595.6|94570.6|94458.1|94433.1|1625
1654175700000|2022-06-02 13:15:00|94468.3|94443.3|94401.2|94376.2|94516.2|94491.2|94401.1|94376.1|1526
1654176000000|2022-06-02 13:20:00|94400.9|94375.9|94414.6|94364.6|94454.9|94417.3|94380.4|94343|1547
1654176300000|2022-06-02 13:25:00|94414.5|94364.5|94429.9|94379.9|94460.7|94422.2|94390|94351.4|1529
1654176600000|2022-06-02 13:30:00|94429|94379|94377|94352|94484.9|94443.6|94368.6|94343.6|1819
1654176900000|2022-06-02 13:35:00|94377.1|94352.1|94409.9|94384.9|94484|94449|94375.7|94350.7|1852
1654177200000|2022-06-02 13:40:00|94408.5|94383.5|94409.8|94384.8|94464.3|94439.3|94402.1|94377.1|1836
1654177500000|2022-06-02 13:45:00|94410.2|94385.2|94378.8|94353.8|94446.7|94421.7|94375.2|94350.2|1872
1654177800000|2022-06-02 13:50:00|94379.2|94354.2|94479.9|94454.9|94491.3|94466.3|94372.1|94347.1|1835
1654178100000|2022-06-02 13:55:00|94477.6|94452.6|94517.9|94467.9|94583.5|94558.5|94474.2|94431.3|1749
1654178400000|2022-06-02 14:00:00|94517.8|94467.8|94424.1|94374.1|94584.2|94548.4|94394|94355.9|1990
1654178700000|2022-06-02 14:05:00|94424|94374|94391.4|94366.4|94451|94417.2|94383.2|94357.8|1680
1654179000000|2022-06-02 14:10:00|94391.1|94366.1|94134.2|94109.2|94392.6|94367.6|94130.8|94091.1|1872
1654179300000|2022-06-02 14:15:00|94135.9|94110.9|94314.7|94289.7|94339.4|94300.5|94135.9|94103.1|1783
1654179600000|2022-06-02 14:20:00|94314.3|94289.3|94459.6|94434.6|94471.2|94435.7|94258.1|94226.9|1968
1654179900000|2022-06-02 14:25:00|94458|94433|94406|94381|94498.5|94467.1|94404.2|94367.1|1800
1654180200000|2022-06-02 14:30:00|94406.5|94381.5|94335.6|94310.6|94437.2|94405.1|94317.4|94287.9|1846
1654180500000|2022-06-02 14:35:00|94336.2|94311.2|94375.1|94350.1|94402.8|94366.4|94315.6|94279.8|1668
1654180800000|2022-06-02 14:40:00|94374.3|94349.3|94383.3|94358.3|94406.8|94381.8|94322.7|94297.7|1708
1654181100000|2022-06-02 14:45:00|94384.1|94359.1|94372.9|94347.9|94411.9|94386.9|94348.2|94318.6|1668
1654181400000|2022-06-02 14:50:00|94372.3|94347.3|94344.8|94319.8|94401|94376|94335.6|94310.6|1753
1654181700000|2022-06-02 14:55:00|94343.4|94318.4|94250.4|94225.4|94348.1|94322.4|94240.4|94215.4|1643
1654182000000|2022-06-02 15:00:00|94251.1|94226.1|94091.6|94066.6|94254.6|94229.6|94086.9|94051|1768
1654182300000|2022-06-02 15:05:00|94093.8|94068.8|94029.9|94004.9|94127.3|94096.4|93993.8|93959.5|1689
1654182600000|2022-06-02 15:10:00|94029.1|94004.1|93952.4|93927.4|94029.3|94004.3|93947|93913.8|1675
1654182900000|2022-06-02 15:15:00|93955.6|93930.6|94007.4|93982.4|94053.4|94016.1|93951.3|93912.9|1522
1654183200000|2022-06-02 15:20:00|94006.8|93981.8|94004|93979|94034.1|93999.7|93961.9|93930.4|1501
1654183500000|2022-06-02 15:25:00|94002.5|93977.5|94002.2|93952.2|94066.1|94023.8|93975.8|93939.1|1511
1654183800000|2022-06-02 15:30:00|94002.1|93952.1|94063.6|94038.6|94079.2|94040.3|93988.3|93951.3|1459
1654184100000|2022-06-02 15:35:00|94063|94038|94062.7|94037.7|94102.6|94070.5|94061.4|94024.3|1223
1654184400000|2022-06-02 15:40:00|94062.9|94037.9|93980.1|93955.1|94062.9|94037.9|93922.6|93897.6|1518
1654184700000|2022-06-02 15:45:00|93980.3|93955.3|93908.6|93883.6|93980.3|93955.3|93906.8|93881.8|1318
1654185000000|2022-06-02 15:50:00|93908.5|93883.5|93880.9|93855.9|93909.1|93884.1|93810.9|93774.6|1605
1654185300000|2022-06-02 15:55:00|93880.6|93855.6|93986.4|93961.4|93988.4|93963.4|93869.5|93839.5|1363
1654185600000|2022-06-02 16:00:00|93986.5|93961.5|93945.8|93895.8|94006.4|93974.1|93944|93894|1265
1654185900000|2022-06-02 16:05:00|93946.1|93896.1|93806.9|93756.9|93946.1|93898.4|93769.3|93729.3|1645
1654186200000|2022-06-02 16:10:00|93806.6|93756.6|93816.6|93766.6|93827.9|93788.4|93761.9|93725.4|1667
1654186500000|2022-06-02 16:15:00|93817.2|93767.2|93843.4|93793.4|93872.6|93837|93801.8|93751.8|1212
1654186800000|2022-06-02 16:20:00|93843.8|93793.8|93806.4|93781.4|93858.1|93824.9|93799.4|93774.4|1222
1654187100000|2022-06-02 16:25:00|93805.5|93780.5|93814.4|93789.4|93846.2|93811.1|93771|93744.9|1559
1654187400000|2022-06-02 16:30:00|93815.4|93790.4|93833.3|93808.3|93853.1|93814.6|93796.3|93763.7|1166
1654187700000|2022-06-02 16:35:00|93831.6|93806.6|93850.9|93825.9|93864.3|93839.3|93825.5|93800.5|1262
1654188000000|2022-06-02 16:40:00|93851.1|93826.1|93864.2|93839.2|93879.5|93854.5|93845.3|93820.3|1286
1654188300000|2022-06-02 16:45:00|93863.4|93838.4|93875.8|93850.8|93879.1|93854.1|93852.6|93827.6|1342
1654188600000|2022-06-02 16:50:00|93876.1|93851.1|93802.9|93777.9|93877.3|93852.3|93801.2|93776.2|1323
1654188900000|2022-06-02 16:55:00|93803.1|93778.1|93803.5|93778.5|93811.2|93786.2|93797|93772|1102
1654189200000|2022-06-02 17:00:00|93803.3|93778.3|93829.5|93804.5|93842.2|93805.6|93772.4|93747.4|1341
1654189500000|2022-06-02 17:05:00|93829.7|93804.7|93855.3|93805.3|93855.3|93823.5|93826.5|93790.4|1055
1654189800000|2022-06-02 17:10:00|93855.5|93805.5|93900.4|93875.4|93953.3|93887.2|93839.9|93804.1|1594
1654190100000|2022-06-02 17:15:00|93900.6|93875.6|93878.7|93853.7|93925.7|93897.8|93873.9|93848.9|1161
1654190400000|2022-06-02 17:20:00|93878.8|93853.8|93880.1|93855.1|93904.9|93873.8|93870.4|93838.7|1211
1654190700000|2022-06-02 17:25:00|93879.6|93854.6|93874.8|93849.8|93912.5|93874.4|93869.6|93844.6|1223
1654191000000|2022-06-02 17:30:00|93874.7|93849.7|93829.8|93804.8|93875.1|93850.1|93818.9|93783.6|1191
1654191300000|2022-06-02 17:35:00|93830.2|93805.2|93845.8|93820.8|93857|93827.8|93829.3|93801.9|1084
1654191600000|2022-06-02 17:40:00|93845.6|93820.6|93776.4|93751.4|93853|93822|93770.9|93735.8|1396
1654191900000|2022-06-02 17:45:00|93776.2|93751.2|93739.9|93689.9|93840.4|93790.4|93738.8|93688.8|1310
1654192200000|2022-06-02 17:50:00|93740.1|93690.1|93754.3|93729.3|93768.3|93743.3|93717.2|93673|1311
1654192500000|2022-06-02 17:55:00|93754.6|93729.6|93803.1|93778.1|93817.5|93779.3|93727.2|93697.6|1333
1654192800000|2022-06-02 18:00:00|93803.7|93778.7|93799|93774|93833.6|93795.3|93785.4|93757|1342
1654193100000|2022-06-02 18:05:00|93798.9|93773.9|93753|93728|93805.7|93774.3|93744|93709.6|1481
1654193400000|2022-06-02 18:10:00|93753.1|93728.1|93695.8|93645.8|93776.6|93737.2|93653.6|93616.2|1550
1654193700000|2022-06-02 18:15:00|93695.5|93645.5|93693.8|93668.8|93712.3|93673.9|93676.8|93638.9|833
1654194000000|2022-06-02 18:20:00|93693|93668|93728.9|93678.9|93742.8|93698.1|93687.6|93648.9|1107
1654194300000|2022-06-02 18:25:00|93728.8|93678.8|93731.9|93681.9|93746|93703.6|93713.8|93671.3|843
1654194600000|2022-06-02 18:30:00|93732|93682|93714.9|93689.9|93737.7|93699.6|93714.4|93677.6|847
1654194900000|2022-06-02 18:35:00|93714.8|93689.8|93706|93681|93726.7|93692.6|93695.2|93660.7|950
1654195200000|2022-06-02 18:40:00|93705.2|93680.2|93762.7|93712.7|93785.2|93748.4|93699.9|93663.2|1074
1654195500000|2022-06-02 18:45:00|93762.6|93712.6|93780.8|93730.8|93785.8|93740.3|93742.3|93703.3|879
1654195800000|2022-06-02 18:50:00|93780.6|93730.6|93835.7|93785.7|93847.7|93804.5|93779.6|93729.6|958
1654196100000|2022-06-02 18:55:00|93836.1|93786.1|93859|93834|93888.6|93847.8|93802.5|93772.1|1579
1654196400000|2022-06-02 19:00:00|93859.1|93834.1|93845.6|93820.6|93873.9|93838.2|93843.7|93803.8|1108
1654196700000|2022-06-02 19:05:00|93845.7|93820.7|93750.8|93725.8|93855.6|93821.5|93750.2|93715.6|1151
1654197000000|2022-06-02 19:10:00|93752.7|93727.7|93764.9|93714.9|93774.9|93737.5|93740.7|93701.7|1041
1654197300000|2022-06-02 19:15:00|93765|93715|93752.2|93727.2|93776.8|93737.9|93741.7|93705.1|1093
1654197600000|2022-06-02 19:20:00|93752.3|93727.3|93763.8|93713.8|93765.8|93731.7|93738.7|93704.8|1073
1654197900000|2022-06-02 19:25:00|93762.9|93712.9|93786.5|93761.5|93799.7|93764.1|93740.4|93710.5|1181
1654198200000|2022-06-02 19:30:00|93801.3|93751.3|93771.8|93721.8|93808|93758|93755.4|93718|1128
1654198500000|2022-06-02 19:35:00|93771.2|93721.2|93774.2|93749.2|93787.7|93750.3|93750.9|93713.7|1279
1654198800000|2022-06-02 19:40:00|93775|93750|93780|93730|93798|93752.1|93766.8|93721.4|1305
1654199100000|2022-06-02 19:45:00|93779.4|93729.4|93789.9|93739.9|93799.1|93753.2|93775|93728.9|1162
1654199400000|2022-06-02 19:50:00|93789.8|93739.8|93743.4|93693.4|93791.2|93741.2|93725.1|93689|1524
1654199700000|2022-06-02 19:55:00|93744|93694|93721.9|93696.9|93746.8|93705.2|93714.4|93674.3|1183
1654200000000|2022-06-02 20:00:00|93722.1|93697.1|93731|93681|93744.5|93705.1|93714.8|93675.3|1007
1654200300000|2022-06-02 20:05:00|93731.1|93681.1|93695.6|93670.6|93737.3|93696.1|93694|93657.5|800
1654200600000|2022-06-02 20:10:00|93695.7|93670.7|93708.1|93683.1|93731.4|93691.8|93690.2|93650.2|1150
1654200900000|2022-06-02 20:15:00|93707.5|93682.5|93710.4|93660.4|93729.8|93689.7|93696.2|93658.9|1022
1654201200000|2022-06-02 20:20:00|93710.5|93660.5|93735.6|93685.6|93737.8|93698.2|93696.5|93655.4|1272
1654201500000|2022-06-02 20:25:00|93736.6|93686.6|93725.9|93675.9|93737.8|93696.2|93711.2|93673.2|622
1654201800000|2022-06-02 20:30:00|93726|93676|93717.3|93692.3|93737.1|93698.1|93714|93675.5|380
1654202100000|2022-06-02 20:35:00|93734.9|93684.9|93669.9|93644.9|93746.6|93693.5|93668|93607.8|611
1654202400000|2022-06-02 20:40:00|93670.1|93645.1|93667.6|93617.6|93692.7|93655.2|93649.3|93613.9|350
1654202700000|2022-06-02 20:45:00|93668.8|93618.8|93664.6|93614.6|93684.8|93634.8|93653.1|93610.4|384
1654203000000|2022-06-02 20:50:00|93664.4|93614.4|93663.1|93613.1|93703.9|93628.8|93651.5|93572|384
1654203300000|2022-06-02 20:55:00|93664.3|93614.3|93813.4|93613.4|93994.2|93794.2|93660.6|93465.3|1036
1654203600000|2022-06-02 21:00:00|93837|93637|93789.1|93631|93839.1|93639.1|93788.1|93618.9|15
1654203900000|2022-06-02 21:05:00|93927|93727|93917.7|93717.7|93927|93727|93917.7|93717.7|3
1654204200000|2022-06-02 21:10:00|93932.4|93732.4|93925.5|93725.5|93936.7|93736.7|93889.3|93689.3|39
1654204500000|2022-06-02 21:15:00|93921.4|93721.4|93873.6|93673.6|93933.8|93733.8|93873.6|93673.6|14
1654204800000|2022-06-02 21:20:00|93934.5|93734.5|93902.1|93702.1|93947.5|93747.5|93873.6|93673.6|15
1654205100000|2022-06-02 21:25:00|93903.4|93703.4|93905.7|93705.7|94002.2|93802.2|93858|93658|101
1654205400000|2022-06-02 21:30:00|93910.3|93710.3|93890.7|93690.7|93933.4|93733.4|93855.3|93655.3|188
1654205700000|2022-06-02 21:35:00|93882|93682|93911.2|93711.2|93918.2|93718.2|93865.1|93665.1|92
1654206000000|2022-06-02 21:40:00|93910.8|93710.8|93891.3|93691.3|93921|93721|93873.3|93673.3|202
1654206300000|2022-06-02 21:45:00|93876.1|93676.1|93900.2|93700.2|93922.4|93722.4|93853.6|93653.6|263
1654206600000|2022-06-02 21:50:00|93870.5|93670.5|93898|93698|93927.2|93727.2|93851.2|93651.2|167
1654206900000|2022-06-02 21:55:00|93894|93694|93898.4|93698.4|93928.8|93728.8|93867.7|93667.7|116
1654207200000|2022-06-02 22:00:00|93898.9|93698.9|93866.1|93666.1|93934.2|93734.2|93829.5|93629.5|182
1654207500000|2022-06-02 22:05:00|93866|93666|93822.7|93622.7|93872.6|93672.6|93820.7|93620.7|590
1654207800000|2022-06-02 22:10:00|93824|93624|93827.2|93627.2|93828.7|93630.3|93796.6|93610.1|1316
1654208100000|2022-06-02 22:15:00|93825.9|93625.9|93834.6|93634.6|93836.6|93641.5|93807.3|93616.2|1128
1654208400000|2022-06-02 22:20:00|93834.7|93634.7|93827.7|93634.9|93835.6|93642.9|93807.3|93620.2|701
1654208700000|2022-06-02 22:25:00|93827.9|93635.1|93788.1|93588.1|93831.8|93639.4|93764.9|93587.7|533
1654209000000|2022-06-02 22:30:00|93788.3|93588.3|93780.2|93613.6|93815.2|93658.9|93708.9|93588.1|586
1654209300000|2022-06-02 22:35:00|93779.5|93616.8|93787.6|93617.6|93809.7|93638.4|93757|93589.9|328
1654209600000|2022-06-02 22:40:00|93784.8|93618.6|93786.6|93586.6|93797.7|93628.6|93764.8|93585.3|465
1654209900000|2022-06-02 22:45:00|93787|93587|93762.2|93562.2|93790.1|93616.1|93737.7|93554.7|430
1654210200000|2022-06-02 22:50:00|93761.4|93561.4|93766.8|93581.8|93775|93588|93738.3|93552.4|374
1654210500000|2022-06-02 22:55:00|93770.3|93578|93799.7|93605.4|93807.5|93627.9|93751.5|93578|447
1654210800000|2022-06-02 23:00:00|93800|93605|93793.1|93593.1|93806|93631.9|93739.2|93572.1|720
1654211100000|2022-06-02 23:05:00|93793.3|93593.3|93764.5|93610.5|93798.7|93655.2|93700.7|93584.7|663
1654211400000|2022-06-02 23:10:00|93764.8|93610.3|93759.4|93604|93789.4|93618.5|93744.3|93574.6|796
1654211700000|2022-06-02 23:15:00|93764.5|93606.1|93764.8|93610.7|93790.8|93620.7|93737.7|93579.6|687
1654212000000|2022-06-02 23:20:00|93761.9|93612.6|93767.2|93626.8|93789.5|93662.5|93700.4|93587.3|522
1654212300000|2022-06-02 23:25:00|93766.9|93626.4|93759.3|93620|93791.9|93665.8|93705.7|93590|780
1654212600000|2022-06-02 23:30:00|93759.2|93619.7|93778.2|93578.2|93793.9|93668.5|93701.9|93575.4|687
1654212900000|2022-06-02 23:35:00|93778.8|93578.8|93781|93581|93785.9|93659.7|93697.8|93574.9|710
1654213200000|2022-06-02 23:40:00|93781.1|93581.1|93779.9|93616.9|93808.1|93680.8|93702.3|93579.4|858
1654213500000|2022-06-02 23:45:00|93780.4|93616.2|93785.4|93611.6|93802.3|93673.1|93709.5|93591.8|902
1654213800000|2022-06-02 23:50:00|93788.3|93609.1|93749.2|93623|93805.9|93679.3|93710.7|93588.7|880
1654214100000|2022-06-02 23:55:00|93750.1|93623.5|93753.2|93607.1|93788.1|93662.9|93693|93577.1|962
1654214400000|2022-06-03 00:00:00|93750.9|93607.9|93781.2|93633.6|93807.4|93694.5|93704.5|93585.9|1405
1654214700000|2022-06-03 00:05:00|93781.4|93633.5|93768.9|93641.5|93785.1|93681.1|93716|93613.8|895
1654215000000|2022-06-03 00:10:00|93769|93641.6|93773.2|93643.6|93788.6|93684.2|93721.6|93615.1|863
1654215300000|2022-06-03 00:15:00|93772.1|93644.7|93727.7|93677.7|93807.4|93701.9|93718.7|93626.9|967
1654215600000|2022-06-03 00:20:00|93727.6|93677.6|93687.5|93637.5|93791.3|93685|93685.2|93592.5|1014
1654215900000|2022-06-03 00:25:00|93687|93637|93665.1|93615.1|93722.6|93641.1|93663.2|93587.2|836
1654216200000|2022-06-03 00:30:00|93665.4|93615.4|93568.3|93518.3|93702.1|93615.4|93564.9|93514.9|1611
1654216500000|2022-06-03 00:35:00|93568.2|93518.2|93645.5|93595.5|93703.9|93604.3|93562.4|93486|1493
1654216800000|2022-06-03 00:40:00|93645.4|93595.4|93613.6|93563.6|93703.1|93614.2|93608.5|93511.7|1307
1654217100000|2022-06-03 00:45:00|93613.4|93563.4|93660.9|93521.3|93687.7|93583.6|93607.9|93500.5|1076
1654217400000|2022-06-03 00:50:00|93660.4|93520.4|93665.4|93517.8|93680.7|93579.6|93605.2|93505.2|1353
1654217700000|2022-06-03 00:55:00|93659.5|93525.9|93625.5|93575.5|93692.6|93601.8|93617.3|93509.9|1209
1654218000000|2022-06-03 01:00:00|93625.4|93575.4|93688.3|93547.8|93712.1|93603.8|93622.3|93530.2|1224
1654218300000|2022-06-03 01:05:00|93688.1|93547.7|93700.4|93548.7|93709.4|93598.2|93640.6|93523.6|1002
1654218600000|2022-06-03 01:10:00|93695.7|93553.3|93723.1|93578.5|93746.5|93628.7|93656|93537.9|1073
1654218900000|2022-06-03 01:15:00|93723.3|93578.6|93674.5|93624.5|93746.5|93641.8|93671.3|93551.5|919
1654219200000|2022-06-03 01:20:00|93674.4|93624.4|93725.7|93582.3|93744.2|93635|93670.2|93564.1|993
1654219500000|2022-06-03 01:25:00|93726.7|93581.2|93682|93632|93733.6|93646.4|93673.5|93574.5|780
1654219800000|2022-06-03 01:30:00|93682.1|93632.1|93729.1|93595|93737.2|93634.1|93668.1|93560.6|1153
1654220100000|2022-06-03 01:35:00|93730.3|93594.1|93725.4|93571.7|93745.4|93638.9|93671.2|93560.3|1079
1654220400000|2022-06-03 01:40:00|93723.5|93573.8|93676.7|93535.9|93726.9|93612.7|93621.6|93519.1|1077
1654220700000|2022-06-03 01:45:00|93676.8|93536|93640|93590|93700.8|93592.1|93627.6|93506.6|1057
1654221000000|2022-06-03 01:50:00|93639.8|93589.8|93634|93584|93710.8|93599.4|93631.7|93516.5|1049
1654221300000|2022-06-03 01:55:00|93635.3|93585.3|93679.5|93537.5|93706.4|93589.6|93617.8|93504|1030
1654221600000|2022-06-03 02:00:00|93680|93538.1|93644.7|93594.7|93699.9|93602.3|93636.6|93535.8|892
1654221900000|2022-06-03 02:05:00|93647.4|93597.4|93642.5|93592.5|93707.2|93609.8|93639.5|93524.6|799
1654222200000|2022-06-03 02:10:00|93642.7|93592.7|93619.3|93569.3|93697.1|93597.9|93618.8|93504.9|942
1654222500000|2022-06-03 02:15:00|93619.1|93569.1|93597.7|93547.7|93656|93572.5|93596.4|93486.2|859
1654222800000|2022-06-03 02:20:00|93597.6|93547.6|93578.2|93528.2|93642|93553.2|93578.2|93490.5|782
1654223100000|2022-06-03 02:25:00|93578.5|93528.5|93578|93528|93629.2|93537.1|93571.6|93480.8|764
1654223400000|2022-06-03 02:30:00|93577.6|93527.6|93628.5|93578.5|93674.3|93584.7|93575|93481.2|900
1654223700000|2022-06-03 02:35:00|93628.6|93578.6|93626.9|93576.9|93682.9|93588.3|93618.7|93515.1|816
1654224000000|2022-06-03 02:40:00|93627.3|93577.3|93689.5|93639.5|93739.8|93650.9|93626.3|93532.9|877
1654224300000|2022-06-03 02:45:00|93689.4|93639.4|93720.9|93670.9|93735|93685|93679|93629|734
1654224600000|2022-06-03 02:50:00|93722.2|93672.2|93713.7|93663.7|93741.6|93691.6|93708.6|93658.6|859
1654224900000|2022-06-03 02:55:00|93713.6|93663.6|93719.4|93669.4|93720.3|93670.3|93705.2|93655.2|740
1654225200000|2022-06-03 03:00:00|93718.6|93668.6|93693.8|93643.8|93721.1|93671.1|93659.1|93609.1|946
1654225500000|2022-06-03 03:05:00|93693.3|93643.3|93699.8|93649.8|93701|93651|93680.6|93630.6|641
1654225800000|2022-06-03 03:10:00|93699.7|93649.7|93705.9|93655.9|93716.4|93666.4|93691.8|93641.8|791
1654226100000|2022-06-03 03:15:00|93705.4|93655.4|93728.5|93678.5|93757.5|93678.8|93699.6|93630.8|810
1654226400000|2022-06-03 03:20:00|93728.7|93678.7|93721.5|93671.5|93770.4|93688.2|93713.2|93627|971
1654226700000|2022-06-03 03:25:00|93721.4|93671.4|93722.8|93672.8|93772.5|93683.5|93711.2|93619.5|807
1654227000000|2022-06-03 03:30:00|93722.1|93672.1|93736|93686|93797.8|93705.5|93715.2|93629.7|991
1654227300000|2022-06-03 03:35:00|93736.6|93686.6|93783.3|93655.2|93790.3|93701.2|93735.8|93634.4|756
1654227600000|2022-06-03 03:40:00|93782.7|93655.9|93735.4|93685.4|93788.1|93705.7|93734.1|93646.5|813
1654227900000|2022-06-03 03:45:00|93735.9|93685.9|93781.2|93649.3|93787.1|93694.5|93714.4|93622.6|1025
1654228200000|2022-06-03 03:50:00|93782.1|93649.1|93750.3|93700.3|93792.7|93701.6|93738.5|93644.4|613
1654228500000|2022-06-03 03:55:00|93750.1|93700.1|93789.9|93660.2|93809.7|93718.7|93746.3|93646.2|976
1654228800000|2022-06-03 04:00:00|93794.7|93659.2|93819.7|93684.3|93824.6|93722.8|93760.4|93657|890
1654229100000|2022-06-03 04:05:00|93819.8|93684.5|93798.3|93669.8|93821.1|93723.6|93757.3|93659.8|824
1654229400000|2022-06-03 04:10:00|93798.2|93669.9|93780.9|93653.9|93811.1|93714.2|93736.7|93643.2|766
1654229700000|2022-06-03 04:15:00|93782.5|93652.7|93804.7|93662.3|93805.2|93705.1|93739.2|93643.7|888
1654230000000|2022-06-03 04:20:00|93802.5|93662.5|93823.3|93688.2|93831.5|93729.3|93747.6|93655.6|781
1654230300000|2022-06-03 04:25:00|93823.2|93688|93815.3|93679.3|93827.8|93735.2|93771.4|93667|695
1654230600000|2022-06-03 04:30:00|93815.5|93681.3|93755.7|93705.7|93817|93706.5|93744.1|93650.7|897
1654230900000|2022-06-03 04:35:00|93754.7|93704.7|93770.9|93720.9|93774.4|93724.4|93747.7|93697.7|530
1654231200000|2022-06-03 04:40:00|93771|93721|93771.7|93721.7|93779.2|93729.2|93763.4|93713.4|420
1654231500000|2022-06-03 04:45:00|93771.4|93721.4|93759.2|93709.2|93771.6|93721.6|93751.7|93701.7|415
1654231800000|2022-06-03 04:50:00|93759.3|93709.3|93798.1|93748.1|93828.4|93748.2|93753.4|93666|563
1654232100000|2022-06-03 04:55:00|93797.9|93747.9|93813.3|93763.3|93845.8|93763.3|93792.3|93711.6|697
1654232400000|2022-06-03 05:00:00|93809.7|93759.7|93799.1|93749.1|93849.3|93790.5|93797.9|93723.5|738
1654232700000|2022-06-03 05:05:00|93799|93749|93813.3|93763.3|93819.4|93769.4|93783.8|93733.8|558
1654233000000|2022-06-03 05:10:00|93814|93764|93825.7|93775.7|93837.6|93787.6|93813.7|93763.7|695
1654233300000|2022-06-03 05:15:00|93825.4|93775.4|93850|93800|93857.3|93807.3|93825.4|93775.4|683
1654233600000|2022-06-03 05:20:00|93850.1|93800.1|93834.9|93784.9|93856.3|93806.3|93821.4|93771.4|899
1654233900000|2022-06-03 05:25:00|93836.2|93786.2|93790.5|93740.5|93839.2|93789.2|93783.8|93733.8|848
1654234200000|2022-06-03 05:30:00|93790.6|93740.6|93793.4|93743.4|93804.8|93754.8|93768.4|93657|1011
1654234500000|2022-06-03 05:35:00|93793|93743|93798.9|93748.9|93806.8|93756.8|93788.6|93738.6|795
1654234800000|2022-06-03 05:40:00|93799.4|93749.4|93812.1|93762.1|93815.5|93765.5|93788.6|93738.6|744
1654235100000|2022-06-03 05:45:00|93812.5|93762.5|93806.1|93756.1|93815.7|93765.7|93801.2|93751.2|511
1654235400000|2022-06-03 05:50:00|93806.2|93756.2|93745.7|93695.7|93806.2|93756.2|93738.1|93688.1|1208
1654235700000|2022-06-03 05:55:00|93744.1|93694.1|93782.5|93732.5|93789.1|93739.1|93722|93672|1052
1654236000000|2022-06-03 06:00:00|93781.8|93731.8|93785.1|93760.1|93820.4|93790.9|93750.2|93700.7|1014
1654236300000|2022-06-03 06:05:00|93785.2|93760.2|93779.6|93754.6|93809.9|93775.1|93767.4|93731.8|952
1654236600000|2022-06-03 06:10:00|93779.9|93754.9|93800.3|93750.3|93804.7|93763.4|93753.8|93714.2|950
1654236900000|2022-06-03 06:15:00|93800.4|93750.4|93829.9|93779.9|93831.1|93787.6|93779.9|93739.3|1075
1654237200000|2022-06-03 06:20:00|93830.8|93780.8|93818.8|93768.8|93838.1|93806.3|93798.2|93761.2|920
1654237500000|2022-06-03 06:25:00|93818|93768|93843|93793|93852.4|93810.9|93796.8|93760|944
1654237800000|2022-06-03 06:30:00|93843.1|93793.1|93815.8|93790.8|93848.6|93809.1|93810.1|93767.9|1053
1654238100000|2022-06-03 06:35:00|93816.5|93791.5|93810.2|93785.2|93834.7|93800.1|93796.8|93761.4|924
1654238400000|2022-06-03 06:40:00|93809.8|93784.8|93820.1|93770.1|93829.5|93794.2|93771|93733.9|1173
1654238700000|2022-06-03 06:45:00|93817|93767|93833.7|93783.7|93843.8|93803.5|93790.5|93746.4|1261
1654239000000|2022-06-03 06:50:00|93835.5|93785.5|93889.2|93864.2|93902.5|93864.2|93812.6|93774.5|1113
1654239300000|2022-06-03 06:55:00|93901.1|93851.1|93878.1|93853.1|93908.9|93872.2|93842.2|93803.7|1252
1654239600000|2022-06-03 07:00:00|93877.9|93852.9|93933.9|93908.9|93983.5|93943.6|93848.8|93813.2|1503
1654239900000|2022-06-03 07:05:00|93934.1|93909.1|93913.8|93888.8|93961.8|93923.8|93887.7|93862.7|1228
1654240200000|2022-06-03 07:10:00|93913.6|93888.6|93888.7|93863.7|93957.8|93932.8|93886|93850.2|1173
1654240500000|2022-06-03 07:15:00|93887.2|93862.2|93845.4|93820.4|93929.5|93904.5|93837.7|93798.8|1115
1654240800000|2022-06-03 07:20:00|93845.3|93820.3|93877.4|93852.4|93914.2|93889.2|93845.3|93808.6|1285
1654241100000|2022-06-03 07:25:00|93877.1|93852.1|93906.6|93881.6|93924.5|93888.6|93861.1|93824.5|1068
1654241400000|2022-06-03 07:30:00|93906.4|93881.4|93910.4|93885.4|93988|93950.6|93885.1|93847.8|1147
1654241700000|2022-06-03 07:35:00|93901.2|93876.2|93863.4|93838.4|93922|93897|93857.5|93832.5|986
1654242000000|2022-06-03 07:40:00|93864.7|93839.7|93911.3|93861.3|93912.4|93874.5|93849.3|93823.9|1112
1654242300000|2022-06-03 07:45:00|93911.1|93861.1|93852.4|93827.4|93926.3|93889.3|93850.8|93825.8|1157
1654242600000|2022-06-03 07:50:00|93852.5|93827.5|93831.5|93781.5|93884.1|93844.8|93792.1|93754.5|1151
1654242900000|2022-06-03 07:55:00|93825.3|93775.3|94028.4|93828.4|94047.2|93878.4|93783.1|93746.2|1289
1654243200000|2022-06-03 08:00:00|94034.9|93834.9|93930.2|93905.2|94042.7|93950.2|93916.8|93791.9|1485
1654243500000|2022-06-03 08:05:00|93931.1|93906.1|93875.5|93850.5|93939.2|93906.1|93844.7|93810.3|1088
1654243800000|2022-06-03 08:10:00|93875.9|93850.9|93874.9|93849.9|93930.9|93892.8|93849.3|93824.3|1245
1654244100000|2022-06-03 08:15:00|93874.7|93849.7|93855.6|93805.6|93903|93866.1|93821.5|93786.5|1074
1654244400000|2022-06-03 08:20:00|93855.1|93805.1|93848.8|93823.8|93901.1|93870.6|93830.4|93791.5|1255
1654244700000|2022-06-03 08:25:00|93849.6|93824.6|93872.5|93847.5|93914|93889|93849|93815.1|1111
1654245000000|2022-06-03 08:30:00|93873.3|93848.3|93849.9|93824.9|93889.3|93864.3|93835.9|93810.9|1114
1654245300000|2022-06-03 08:35:00|93850.7|93825.7|93893.3|93868.3|93895.3|93870.3|93815.9|93790.9|968
1654245600000|2022-06-03 08:40:00|93893.6|93868.6|93894.5|93869.5|93942.1|93917.1|93891.2|93866.2|993
1654245900000|2022-06-03 08:45:00|93894.8|93869.8|93931.5|93906.5|93940.9|93915.9|93884.6|93859.6|1122
1654246200000|2022-06-03 08:50:00|93931.9|93906.9|93971.3|93946.3|93983.1|93958.1|93930.7|93905.7|1123
1654246500000|2022-06-03 08:55:00|93971|93946|93967.6|93942.6|93971|93946|93911.1|93886.1|1282
1654246800000|2022-06-03 09:00:00|93961|93936|94004.7|93979.7|94004.8|93979.8|93941.9|93916.9|1244
1654247100000|2022-06-03 09:05:00|94004|93979|94008|93983|94026|94000.4|93971.2|93946.2|1157
1654247400000|2022-06-03 09:10:00|94007.4|93982.4|93954.3|93929.3|94024.5|93999.5|93949.1|93924.1|1179
1654247700000|2022-06-03 09:15:00|93955.4|93930.4|94074.3|94049.3|94103.2|94078.2|93953.2|93928.2|1098
1654248000000|2022-06-03 09:20:00|94074|94049|94096.1|94071.1|94101.2|94072.9|94049.6|94024.6|990
1654248300000|2022-06-03 09:25:00|94097.4|94072.4|94117.3|94092.3|94162.1|94124.7|94073.5|94046.9|876
1654248600000|2022-06-03 09:30:00|94116.6|94091.6|94191.8|94166.8|94222.5|94189|94109.7|94084.7|841
1654248900000|2022-06-03 09:35:00|94192|94167|94173.3|94148.3|94198.1|94173.1|94139.8|94114.8|846
1654249200000|2022-06-03 09:40:00|94174.1|94149.1|94174.6|94149.6|94180.4|94155.4|94145.9|94118.8|760
1654249500000|2022-06-03 09:45:00|94175.4|94150.4|94175|94150|94248.7|94223.7|94174.6|94149.6|1176
1654249800000|2022-06-03 09:50:00|94176.1|94151.1|94137|94112|94187.1|94162.1|94113.2|94088.2|1057
1654250100000|2022-06-03 09:55:00|94136.1|94111.1|94083.7|94058.7|94139.6|94114.6|94081.7|94056.7|968
1654250400000|2022-06-03 10:00:00|94084|94059|94079.6|94054.6|94105.3|94080.3|94057.6|94032.6|1034
1654250700000|2022-06-03 10:05:00|94080.1|94055.1|94105.3|94080.3|94114.4|94089.2|94065.9|94037.5|1047
1654251000000|2022-06-03 10:10:00|94104.2|94079.2|94141.8|94116.8|94149.2|94124.2|94087.9|94062.9|1029
1654251300000|2022-06-03 10:15:00|94140.8|94115.8|94121.6|94096.6|94155.8|94130.8|94113.5|94088.5|1037
1654251600000|2022-06-03 10:20:00|94121.8|94096.8|94093.7|94068.7|94129.9|94104.9|94082.5|94057.5|1033
1654251900000|2022-06-03 10:25:00|94094.1|94069.1|94079.9|94054.9|94102.9|94077.9|94065.4|94035.2|933
1654252200000|2022-06-03 10:30:00|94079.7|94054.7|94031.8|94006.8|94087.2|94062.2|94014.1|93989.1|998
1654252500000|2022-06-03 10:35:00|94030.9|94005.9|94082.3|94057.3|94102.9|94077.9|94023.8|93988.7|978
1654252800000|2022-06-03 10:40:00|94080.8|94055.8|94138.2|94113.2|94154.6|94129.6|94073.6|94048.6|1295
1654253100000|2022-06-03 10:45:00|94139|94114|94107.1|94082.1|94158.2|94125.7|94093.7|94068.7|1007
1654253400000|2022-06-03 10:50:00|94107.4|94082.4|94075.7|94050.7|94110.2|94085.2|94061.4|94036.4|1193
1654253700000|2022-06-03 10:55:00|94076.6|94051.6|94061.8|94036.8|94080.9|94055.9|94029.4|94004.4|1444
1654254000000|2022-06-03 11:00:00|94060.8|94035.8|94117.8|94092.8|94149.6|94124.6|94060.2|94035.2|1335
1654254300000|2022-06-03 11:05:00|94116.7|94091.7|94166.9|94141.9|94185|94157.7|94104.7|94079.7|1088
1654254600000|2022-06-03 11:10:00|94166.3|94141.3|94177.5|94152.5|94208.5|94183.5|94142.9|94117.9|951
1654254900000|2022-06-03 11:15:00|94177.1|94152.1|94164.6|94139.6|94200.5|94175.5|94137.8|94112.8|1105
1654255200000|2022-06-03 11:20:00|94164.7|94139.7|94119.7|94094.7|94196.6|94171.6|94119.7|94094.7|1096
1654255500000|2022-06-03 11:25:00|94120.8|94095.8|94084.2|94059.2|94122|94097|94065.3|94040.3|1018
1654255800000|2022-06-03 11:30:00|94083.9|94058.9|94047|94022|94113.6|94088.6|94029.9|94004.9|1249
1654256100000|2022-06-03 11:35:00|94047.5|94022.5|94056.7|94031.7|94059.5|94034.5|94023.2|93998.2|1025
1654256400000|2022-06-03 11:40:00|94058.4|94033.4|94076.3|94051.3|94088.3|94063.3|94041.8|94016.8|1112
1654256700000|2022-06-03 11:45:00|94076.1|94051.1|94174.6|94149.6|94180.3|94155.3|94074.7|94049.7|1302
1654257000000|2022-06-03 11:50:00|94171.5|94146.5|94151.9|94126.9|94194.8|94169.8|94122|94097|1377
1654257300000|2022-06-03 11:55:00|94149.5|94124.5|94211.3|94186.3|94224.9|94199.9|94127.6|94102.6|1621
1654257600000|2022-06-03 12:00:00|94212.3|94187.3|94252.1|94227.1|94268.9|94243.9|94195.9|94167|1558
1654257900000|2022-06-03 12:05:00|94252.3|94227.3|94236.3|94211.3|94263.8|94238.8|94212.7|94187.7|1316
1654258200000|2022-06-03 12:10:00|94238.1|94213.1|94171.5|94146.5|94245.6|94220.6|94165.5|94140.5|1201
1654258500000|2022-06-03 12:15:00|94172.1|94147.1|94214.2|94189.2|94232.9|94207.9|94168.6|94143.6|1337
1654258800000|2022-06-03 12:20:00|94215.5|94190.5|94189.6|94164.6|94273|94248|94185.3|94160.3|1349
1654259100000|2022-06-03 12:25:00|94190.1|94165.1|94202.5|94152.5|94249.3|94202.8|94181.4|94102|1442
1654259400000|2022-06-03 12:30:00|94202.1|94152.1|94099.7|94074.7|94359.8|94238.3|94043|93997|2253
1654259700000|2022-06-03 12:35:00|94101.5|94076.5|94342.9|94317.9|94391.3|94356|94098.2|94059.8|2228
1654260000000|2022-06-03 12:40:00|94342.5|94317.5|94558.4|94533.4|94566.4|94535|94341.5|94316.5|2059
1654260300000|2022-06-03 12:45:00|94558.6|94533.6|94493.5|94468.5|94583.3|94545.2|94428.4|94403.4|2015
1654260600000|2022-06-03 12:50:00|94494|94469|94480.8|94455.8|94550.4|94525.4|94462.7|94437.7|1918
1654260900000|2022-06-03 12:55:00|94479.1|94454.1|94436.3|94411.3|94500.2|94475.2|94411.8|94386.8|1767
1654261200000|2022-06-03 13:00:00|94437.8|94412.8|94462.9|94437.9|94491.6|94466.6|94403.6|94378.6|1703
1654261500000|2022-06-03 13:05:00|94464.3|94439.3|94327.8|94302.8|94464.3|94439.3|94301.4|94276.4|1652
1654261800000|2022-06-03 13:10:00|94327.9|94302.9|94413.3|94388.3|94440.6|94405.6|94305.8|94280.8|1619
1654262100000|2022-06-03 13:15:00|94413.5|94388.5|94422.4|94397.4|94447.8|94422.8|94390.5|94365.5|1326
1654262400000|2022-06-03 13:20:00|94422.2|94397.2|94446.2|94421.2|94485.8|94460.8|94386.1|94361.1|1517
1654262700000|2022-06-03 13:25:00|94446.8|94421.8|94436.1|94411.1|94454.8|94429.8|94324.9|94299.9|1708
1654263000000|2022-06-03 13:30:00|94436.4|94411.4|94338.7|94313.7|94447.9|94422.8|94271.4|94246.4|1939
1654263300000|2022-06-03 13:35:00|94338.9|94313.9|94340.5|94315.5|94427.4|94402.4|94323.4|94298.4|1824
1654263600000|2022-06-03 13:40:00|94339.9|94314.9|94423.7|94398.7|94429.7|94404.7|94326.7|94301.7|1989
1654263900000|2022-06-03 13:45:00|94420.5|94395.5|94311.5|94286.5|94443.5|94418.5|94259.6|94234.6|1776
1654264200000|2022-06-03 13:50:00|94311.3|94286.3|94223.5|94198.5|94334.2|94309.2|94208.9|94183.9|1995
1654264500000|2022-06-03 13:55:00|94220.6|94195.6|94259|94209|94259|94209|94150.1|94125.1|1844
1654264800000|2022-06-03 14:00:00|94261.4|94211.4|94232.1|94207.1|94304.3|94269.6|94203.7|94172.6|2035
1654265100000|2022-06-03 14:05:00|94231.2|94206.2|94178.6|94153.6|94301|94276|94161.4|94128.3|1799
1654265400000|2022-06-03 14:10:00|94180.8|94155.8|94274.3|94249.3|94282.4|94257.4|94177.6|94152.6|1860
1654265700000|2022-06-03 14:15:00|94274.1|94249.1|94208.4|94183.4|94305.4|94280.4|94186|94159.1|1697
1654266000000|2022-06-03 14:20:00|94208.2|94183.2|94263.8|94238.8|94312.1|94287.1|94197.4|94172.4|1818
1654266300000|2022-06-03 14:25:00|94265.5|94240.5|94285.7|94260.7|94295|94270|94265.5|94240.5|1508
1654266600000|2022-06-03 14:30:00|94283|94258|94257.5|94232.5|94396.7|94371.7|94251.1|94226.1|1716
1654266900000|2022-06-03 14:35:00|94258|94233|94390.7|94365.7|94392.7|94367.7|94251|94226|1391
1654267200000|2022-06-03 14:40:00|94392.1|94367.1|94366.4|94341.4|94431.8|94406.8|94360.9|94335.9|1430
1654267500000|2022-06-03 14:45:00|94366.3|94341.3|94363.2|94338.2|94435|94410|94359.5|94334.5|1505
1654267800000|2022-06-03 14:50:00|94362.6|94337.6|94421.1|94396.1|94438.1|94413.1|94350.6|94320.5|1856
1654268100000|2022-06-03 14:55:00|94420.9|94395.9|94379.9|94354.9|94420.9|94395.9|94373.3|94333.1|1564
1654268400000|2022-06-03 15:00:00|94381.2|94356.2|94435.4|94410.4|94455.8|94430.8|94381|94356|1598
1654268700000|2022-06-03 15:05:00|94435.9|94410.9|94359.2|94334.2|94440.9|94415.9|94349.2|94324.2|1266
1654269000000|2022-06-03 15:10:00|94361.7|94336.7|94356.5|94331.5|94405.1|94380.1|94356|94331|1272
1654269300000|2022-06-03 15:15:00|94356.3|94331.3|94356.6|94331.6|94375.5|94346.3|94342.3|94307.8|1051
1654269600000|2022-06-03 15:20:00|94356.7|94331.7|94436.7|94411.7|94440.7|94415.7|94348.9|94319.1|1206
1654269900000|2022-06-03 15:25:00|94434.5|94409.5|94452.2|94427.2|94468.6|94435.1|94412.8|94373.5|1111
1654270200000|2022-06-03 15:30:00|94452|94427|94442.1|94417.1|94473|94434.7|94423|94388|1327
1654270500000|2022-06-03 15:35:00|94442.5|94417.5|94423.8|94398.8|94464.3|94430.5|94418.3|94372.7|1002
1654270800000|2022-06-03 15:40:00|94423.6|94398.6|94473.1|94448.1|94486.2|94457.1|94420.8|94395.8|1175
1654271100000|2022-06-03 15:45:00|94474.2|94449.2|94483.7|94458.7|94515.9|94472.1|94441|94416|1312
1654271400000|2022-06-03 15:50:00|94484.3|94459.3|94527.3|94502.3|94538.2|94513.2|94482.9|94457.9|1541
1654271700000|2022-06-03 15:55:00|94532|94507|94529.9|94504.9|94538.8|94509.7|94507.3|94482.3|989
1654272000000|2022-06-03 16:00:00|94530.4|94505.4|94531.6|94506.6|94556.3|94522.7|94527.5|94499.1|1611
1654272300000|2022-06-03 16:05:00|94531.7|94506.7|94508.9|94458.9|94533.4|94508.4|94473.6|94433.3|1154
1654272600000|2022-06-03 16:10:00|94508.8|94458.8|94488.1|94463.1|94510.6|94482.9|94480.7|94443.3|1143
1654272900000|2022-06-03 16:15:00|94488|94463|94524.6|94499.6|94545.6|94504|94477.4|94439|1370
1654273200000|2022-06-03 16:20:00|94524.5|94499.5|94444.7|94394.7|94541.5|94505.6|94421.5|94382|1373
1654273500000|2022-06-03 16:25:00|94444.2|94394.2|94407.6|94382.6|94452.4|94411.6|94398.6|94362.3|1289
1654273800000|2022-06-03 16:30:00|94407.2|94382.2|94398|94348|94414.1|94384.9|94383.1|94344.8|1080
1654274100000|2022-06-03 16:35:00|94397.5|94347.5|94373.5|94348.5|94400.3|94368.8|94364.8|94339.8|869
1654274400000|2022-06-03 16:40:00|94375|94350|94424.4|94374.4|94439.9|94405.9|94364.3|94329.6|1044
1654274700000|2022-06-03 16:45:00|94424.6|94374.6|94377.5|94352.5|94424.6|94388.6|94361.6|94336.6|766
1654275000000|2022-06-03 16:50:00|94378|94353|94386.6|94361.6|94413.8|94380.5|94377.3|94345.2|884
1654275300000|2022-06-03 16:55:00|94386|94361|94304.1|94279.1|94393.3|94361|94301|94259.5|1020
1654275600000|2022-06-03 17:00:00|94303.9|94278.9|94294.5|94269.5|94329.6|94297|94294.4|94261.2|1052
1654275900000|2022-06-03 17:05:00|94294.4|94269.4|94292.1|94267.1|94311.6|94280.9|94288.9|94250.6|843
1654276200000|2022-06-03 17:10:00|94292.4|94267.4|94337|94287|94340.4|94300.1|94285.1|94247.4|791
1654276500000|2022-06-03 17:15:00|94337.1|94287.1|94420.3|94370.3|94421.2|94378.5|94321.9|94285.7|1085
1654276800000|2022-06-03 17:20:00|94420.4|94370.4|94399.5|94374.5|94437.6|94401.7|94382.3|94345|925
1654277100000|2022-06-03 17:25:00|94399.3|94374.3|94413.2|94363.2|94427.1|94388.3|94388.4|94344.9|818
1654277400000|2022-06-03 17:30:00|94413.3|94363.3|94401.7|94376.7|94436.1|94402.8|94401.4|94359.6|1001
1654277700000|2022-06-03 17:35:00|94403.6|94378.6|94437.2|94387.2|94440|94407.2|94398.4|94361|861
1654278000000|2022-06-03 17:40:00|94436.9|94386.9|94482.4|94457.4|94494.5|94458.2|94422.3|94384.2|953
1654278300000|2022-06-03 17:45:00|94481.7|94456.7|94493|94443|94499.8|94463.8|94475.8|94441.3|766
1654278600000|2022-06-03 17:50:00|94493.1|94443.1|94460.5|94435.5|94498.5|94461.8|94452.7|94427.7|772
1654278900000|2022-06-03 17:55:00|94461.2|94436.2|94462.8|94437.8|94477.1|94439.9|94439.4|94403.8|799
1654279200000|2022-06-03 18:00:00|94462.6|94437.6|94520.9|94495.9|94530.2|94501.2|94461.2|94423.3|1370
1654279500000|2022-06-03 18:05:00|94521.1|94496.1|94520|94470|94541.4|94506.9|94487.3|94462.3|1014
1654279800000|2022-06-03 18:10:00|94519.4|94469.4|94539.7|94514.7|94547.1|94522.1|94487.3|94452.6|737
1654280100000|2022-06-03 18:15:00|94540|94515|94524.2|94499.2|94542.5|94517.5|94522.9|94497.9|540
1654280400000|2022-06-03 18:20:00|94525|94500|94529.8|94504.8|94551.5|94526.5|94525|94500|791
1654280700000|2022-06-03 18:25:00|94529.7|94504.7|94467.6|94442.6|94537.4|94512.4|94464.8|94439.8|1050
1654281000000|2022-06-03 18:30:00|94469.1|94444.1|94433.5|94408.5|94470.2|94445.2|94417.3|94392.1|1188
1654281300000|2022-06-03 18:35:00|94433.1|94408.1|94433.9|94408.9|94438.3|94413.3|94415.6|94390.6|880
1654281600000|2022-06-03 18:40:00|94433.4|94408.4|94480.5|94430.5|94487.8|94448.9|94431.9|94406.9|863
1654281900000|2022-06-03 18:45:00|94480.3|94430.3|94425.3|94400.3|94481.8|94446.5|94423.5|94392.2|610
1654282200000|2022-06-03 18:50:00|94425.4|94400.4|94390.8|94365.8|94427.4|94402.4|94390.6|94361.3|1333
1654282500000|2022-06-03 18:55:00|94391.1|94366.1|94413.9|94388.9|94448.6|94416.3|94390.8|94365.8|1316
1654282800000|2022-06-03 19:00:00|94413.6|94388.6|94407.8|94382.8|94419.7|94394.7|94402|94377|1315
1654283100000|2022-06-03 19:05:00|94408.8|94383.8|94456.7|94431.7|94508.3|94465.4|94408.8|94383.8|1066
1654283400000|2022-06-03 19:10:00|94457.1|94432.1|94454.8|94429.8|94485.1|94450.1|94444.8|94414.6|975
1654283700000|2022-06-03 19:15:00|94454.2|94429.2|94443.7|94418.7|94475.1|94440.4|94436.2|94407.7|1089
1654284000000|2022-06-03 19:20:00|94444|94419|94474.6|94449.6|94484.7|94459.7|94437.7|94412.7|642
1654284300000|2022-06-03 19:25:00|94474.9|94449.9|94455.5|94405.5|94488.3|94459.2|94436.3|94403|647
1654284600000|2022-06-03 19:30:00|94456.4|94406.4|94439.9|94389.9|94468.2|94418.2|94426.2|94385.3|997
1654284900000|2022-06-03 19:35:00|94440|94390|94435.1|94385.1|94456.9|94413.7|94410.4|94371.5|1248
1654285200000|2022-06-03 19:40:00|94434.9|94384.9|94415.8|94365.8|94441.1|94393.9|94298.5|94238.4|1051
1654285500000|2022-06-03 19:45:00|94416|94366|94422.9|94372.9|94435.5|94392.4|94405.9|94363.6|557
1654285800000|2022-06-03 19:50:00|94410.5|94385.5|94392.6|94342.6|94447.2|94391.4|94353.1|94303.1|902
1654286100000|2022-06-03 19:55:00|94392.4|94342.4|94382.6|94332.6|94406.4|94364.3|94362.9|94325.2|953
1654286400000|2022-06-03 20:00:00|94378.9|94328.9|94363.4|94313.4|94387.1|94337.1|94360.1|94310.1|632
1654286700000|2022-06-03 20:05:00|94363.5|94313.5|94368.8|94318.8|94376.9|94336.4|94360.9|94313.1|391
1654287000000|2022-06-03 20:10:00|94368.7|94318.7|94377.6|94327.6|94378|94346.7|94360.7|94318.7|681
1654287300000|2022-06-03 20:15:00|94377.7|94327.7|94385|94335|94387.4|94337.4|94374|94324|478
1654287600000|2022-06-03 20:20:00|94386.6|94336.6|94385.7|94335.7|94391.6|94362.8|94366.7|94326.1|437
1654287900000|2022-06-03 20:25:00|94385.5|94335.5|94377.6|94327.6|94395.1|94345.1|94371.7|94321.7|633
1654288200000|2022-06-03 20:30:00|94378|94328|94395|94345|94396.7|94355.8|94376.1|94326.1|383
1654288500000|2022-06-03 20:35:00|94395.3|94345.3|94424.9|94374.9|94431|94381|94389.7|94339.7|586
1654288800000|2022-06-03 20:40:00|94424.7|94374.7|94393.3|94343.3|94433.7|94387|94391.1|94341.1|422
1654289100000|2022-06-03 20:45:00|94391.8|94341.8|94377.9|94327.9|94448|94352.8|94377.9|94278|552
1654289400000|2022-06-03 20:50:00|94378.2|94328.2|94407.7|94357.7|94520.5|94374.4|94340.4|94235|895
1654289700000|2022-06-03 20:55:00|94408.5|94358.5|94424.1|94246.2|94490.6|94391|94354|94230|907
1654459200000|2022-06-05 20:00:00|94457.2|94232.2|94515.3|94290.3|94515.3|94290.3|94457|94232|4
1654459500000|2022-06-05 20:05:00|94457.1|94232.1|94457.1|94232.1|94515.3|94290.3|94457.1|94232.1|3
1654459800000|2022-06-05 20:10:00|94465.9|94240.9|94456|94231|94465.9|94240.9|94456|94231|10
1654460100000|2022-06-05 20:15:00|94513.9|94288.9|94506.5|94281.5|94513.9|94288.9|94455.8|94230.8|6
1654460400000|2022-06-05 20:20:00|94455.7|94230.7|94455.7|94230.7|94506.5|94281.5|94455.4|94230.4|10
1654460700000|2022-06-05 20:25:00|94444.6|94219.6|94436.1|94211.1|94483.7|94258.7|94436.1|94211.1|10
1654461000000|2022-06-05 20:30:00|94436|94211|94446.7|94221.7|94455|94230|94435.9|94210.9|21
1654461300000|2022-06-05 20:35:00|94446.6|94221.6|94446.6|94221.6|94446.6|94221.6|94446.6|94221.6|1
1654461600000|2022-06-05 20:40:00|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|94446.8|94221.8|1
1654461900000|2022-06-05 20:45:00|94446.9|94221.9|94446.4|94221.4|94446.9|94221.9|94446.3|94221.3|6
1654462200000|2022-06-05 20:50:00|94446.5|94221.5|94436.6|94211.6|94452.5|94227.5|94436.6|94211.6|6
1654462500000|2022-06-05 20:55:00|94446.5|94221.5|94452.5|94227.5|94452.5|94227.5|94446.5|94221.5|2
1654462800000|2022-06-05 21:00:00|94436.6|94211.6|94440.2|94240.2|94518.8|94293.8|94436.6|94211.6|10
1654463100000|2022-06-05 21:05:00|94440.3|94240.3|94449.5|94249.5|94482.9|94282.9|94435|94235|59
1654463400000|2022-06-05 21:10:00|94482.9|94282.9|94446.2|94246.2|94482.9|94282.9|94443.4|94243.4|58
1654463700000|2022-06-05 21:15:00|94436.8|94236.8|94461.4|94261.4|94482.9|94282.9|94436.8|94236.8|48
1654464000000|2022-06-05 21:20:00|94417.8|94217.8|94453.5|94253.5|94482.9|94282.9|94384|94184|67
1654464300000|2022-06-05 21:25:00|94454.7|94254.7|94452.6|94252.6|94498.3|94298.3|94404.1|94204.1|39
1654464600000|2022-06-05 21:30:00|94447.3|94247.3|94443.3|94243.3|94492.1|94292.1|94441.4|94241.4|206
1654464900000|2022-06-05 21:35:00|94457.9|94257.9|94460.5|94260.5|94473.6|94273.6|94440.9|94240.9|72
1654465200000|2022-06-05 21:40:00|94458.3|94258.3|94436.4|94236.4|94473.6|94273.6|94405.1|94205.1|75
1654465500000|2022-06-05 21:45:00|94461.8|94261.8|94435.7|94235.7|94507.8|94307.8|94425.4|94225.4|94
1654465800000|2022-06-05 21:50:00|94436.3|94236.3|94430.5|94230.5|94469.5|94269.5|94381.6|94181.6|94
1654466100000|2022-06-05 21:55:00|94456.8|94256.8|94429.4|94229.4|94473.6|94273.6|94406.7|94206.7|92
1654466400000|2022-06-05 22:00:00|94426.8|94226.8|94454.7|94254.7|94495.6|94295.6|94426.8|94226.8|482
1654466700000|2022-06-05 22:05:00|94455|94255|94461.8|94261.8|94471.1|94271.1|94439.7|94239.7|322
1654467000000|2022-06-05 22:10:00|94461.4|94261.4|94497.7|94297.7|94506.9|94306.9|94455.2|94255.2|582
1654467300000|2022-06-05 22:15:00|94496.8|94296.8|94471.1|94271.1|94510.7|94310.7|94446.8|94246.8|731
1654467600000|2022-06-05 22:20:00|94467|94267|94462.3|94262.3|94480.4|94280.4|94447.8|94247.8|768
1654467900000|2022-06-05 22:25:00|94461.4|94261.4|94454.9|94254.9|94483.3|94283.3|94437.9|94237.9|564
1654468200000|2022-06-05 22:30:00|94453.7|94253.7|94419.9|94219.9|94458.2|94258.2|94409.8|94209.8|601
1654468500000|2022-06-05 22:35:00|94418.8|94218.8|94399.2|94199.2|94450.7|94250.7|94397.4|94197.4|501
1654468800000|2022-06-05 22:40:00|94398|94198|94412.6|94212.6|94416.5|94216.5|94386.4|94186.4|1405
1654469100000|2022-06-05 22:45:00|94412|94212|94411.8|94211.8|94438|94238|94398.6|94198.6|1456
1654469400000|2022-06-05 22:50:00|94411.9|94211.9|94420.5|94220.5|94449.4|94249.4|94406.2|94206.2|1295
1654469700000|2022-06-05 22:55:00|94420.8|94220.8|94421.8|94221.8|94437.1|94237.1|94416|94216|1786
1654470000000|2022-06-05 23:00:00|94420.5|94220.5|94424|94244.5|94466.6|94266.6|94407.8|94207.8|1514
1654470300000|2022-06-05 23:05:00|94424.1|94244.6|94432.7|94232.7|94443.6|94246.3|94400.3|94211.3|1371
1654470600000|2022-06-05 23:10:00|94431.2|94231.2|94421.9|94221.9|94442.8|94251.3|94386.5|94207.8|1528
1654470900000|2022-06-05 23:15:00|94413.2|94213.2|94394.4|94194.4|94452.7|94257.5|94387.6|94189.2|1583
1654471200000|2022-06-05 23:20:00|94394.3|94194.3|94391.8|94191.8|94435.5|94248|94377.7|94180.4|1292
1654471500000|2022-06-05 23:25:00|94394.2|94194.2|94393.4|94193.4|94418|94220.2|94362.8|94162.8|1511
1654471800000|2022-06-05 23:30:00|94393.3|94193.3|94391.7|94192.7|94402.9|94216.2|94373.6|94173.6|1494
1654472100000|2022-06-05 23:35:00|94391.1|94191.1|94434.8|94234.8|94470.3|94274.5|94368.7|94185.5|1673
1654472400000|2022-06-05 23:40:00|94434.7|94234.7|94393.7|94193.7|94443.9|94261.4|94388.4|94188.4|1557
1654472700000|2022-06-05 23:45:00|94394.8|94194.8|94391.9|94191.9|94420.3|94220.3|94372.1|94172.1|1748
1654473000000|2022-06-05 23:50:00|94392.8|94192.8|94420.9|94220.9|94439.1|94247.5|94376.8|94176.8|1611
1654473300000|2022-06-05 23:55:00|94420.8|94220.8|94450|94250|94455.8|94276.5|94419.6|94219.6|1410
1654473600000|2022-06-06 00:00:00|94449.9|94249.9|94419.6|94219.6|94466.4|94277.2|94405.4|94205.4|1867
1654473900000|2022-06-06 00:05:00|94422.4|94222.4|94360.1|94160.1|94444.9|94250.6|94328.2|94134|1689
1654474200000|2022-06-06 00:10:00|94359.9|94160.4|94354.6|94154.6|94374.8|94204.2|94334.1|94152.5|1248
1654474500000|2022-06-06 00:15:00|94352.9|94154.9|94334.3|94149.2|94375.9|94205.2|94330.8|94141|1571
1654474800000|2022-06-06 00:20:00|94337.8|94147.4|94304.1|94129.2|94340|94201.9|94251.9|94109.9|1191
1654475100000|2022-06-06 00:25:00|94310.4|94129.9|94338.3|94177.9|94350|94240.5|94272|94126.7|1025
1654475400000|2022-06-06 00:30:00|94338.1|94177.8|94348.1|94209.3|94373.9|94261.3|94288|94163.2|884
1654475700000|2022-06-06 00:35:00|94348.3|94208.4|94332.4|94282.4|94391.4|94288.1|94304.2|94193.8|1042
1654476000000|2022-06-06 00:40:00|94332.1|94282.1|94369.6|94221.9|94381.5|94283.1|94318.7|94210.2|1058
1654476300000|2022-06-06 00:45:00|94368.9|94223.6|94447.7|94274.7|94461.2|94301.9|94328.4|94211.2|1377
1654476600000|2022-06-06 00:50:00|94451.1|94266.6|94483|94286.8|94507.6|94310.6|94407.3|94237.3|1687
1654476900000|2022-06-06 00:55:00|94482.8|94288.6|94508.3|94324.5|94522.6|94359.7|94452.6|94281.4|1560
1654477200000|2022-06-06 01:00:00|94509.1|94324.9|94512.6|94327.7|94565.4|94418.4|94462.1|94315.9|1841
1654477500000|2022-06-06 01:05:00|94512.8|94327.9|94539.5|94355.2|94606.9|94406.9|94492.3|94314.7|1973
1654477800000|2022-06-06 01:10:00|94537.5|94358.9|94521.7|94339.7|94546.5|94419.3|94461|94328|1610
1654478100000|2022-06-06 01:15:00|94520.5|94339.1|94492.1|94299.1|94525.3|94347.8|94466.9|94287.1|1770
1654478400000|2022-06-06 01:20:00|94491.8|94298.2|94522.9|94337.2|94526.5|94389.3|94424.1|94279.4|1824
1654478700000|2022-06-06 01:25:00|94523.1|94343.9|94507.9|94377.7|94548.6|94428.6|94465.2|94322.4|1581
1654479000000|2022-06-06 01:30:00|94509.2|94376.6|94600.5|94429.2|94645.5|94567.6|94479.1|94339|1637
1654479300000|2022-06-06 01:35:00|94600.3|94428.9|94585.6|94414|94612|94506.9|94534.1|94395.6|1392
1654479600000|2022-06-06 01:40:00|94587.5|94405.9|94583.7|94417.9|94598.4|94462.3|94510|94363.6|1396
1654479900000|2022-06-06 01:45:00|94583.6|94417.8|94546.3|94398|94596.8|94465.2|94508.2|94366.9|1301
1654480200000|2022-06-06 01:50:00|94544.5|94402|94471.4|94301.1|94562.7|94403.9|94405.7|94258.4|1490
1654480500000|2022-06-06 01:55:00|94470.1|94301.6|94487.6|94325.6|94504.1|94392.7|94426.4|94283.8|1331
1654480800000|2022-06-06 02:00:00|94485.2|94332.1|94432.9|94296.3|94501.2|94378.9|94393.4|94278.3|1302
1654481100000|2022-06-06 02:05:00|94430.4|94300.1|94398.2|94267.8|94435.4|94342.9|94351.8|94259.9|1234
1654481400000|2022-06-06 02:10:00|94398.3|94267.9|94370.4|94320.4|94415.4|94330.4|94360.5|94264.6|977
1654481700000|2022-06-06 02:15:00|94370.3|94320.3|94380.7|94330.7|94420.4|94337.7|94358.2|94268.2|1017
1654482000000|2022-06-06 02:20:00|94380.5|94330.5|94371.9|94321.9|94411.3|94332.6|94360|94261|1028
1654482300000|2022-06-06 02:25:00|94372|94322|94349.1|94299.1|94420.5|94334.5|94347.6|94254.6|1028
1654482600000|2022-06-06 02:30:00|94348.9|94298.9|94368.4|94239.1|94401.7|94318|94320.8|94222.6|1121
1654482900000|2022-06-06 02:35:00|94330|94280|94330.8|94280.8|94375|94290.4|94314.6|94211.9|971
1654483200000|2022-06-06 02:40:00|94330.6|94280.6|94363.2|94232.6|94374.2|94285.8|94303.8|94196.3|915
1654483500000|2022-06-06 02:45:00|94362.2|94235.3|94338|94288|94385.5|94294|94323.9|94216.4|897
1654483800000|2022-06-06 02:50:00|94338.3|94288.3|94368.7|94237.3|94389|94295.2|94320.4|94214.6|891
1654484100000|2022-06-06 02:55:00|94368.6|94236.9|94342.1|94292.1|94383.2|94294.2|94329.9|94217.3|936
1654484400000|2022-06-06 03:00:00|94341.8|94291.8|94368.3|94232.6|94385|94301.6|94329.3|94223.9|922
1654484700000|2022-06-06 03:05:00|94368.4|94232.7|94322.4|94272.4|94378.6|94294.4|94322.4|94223.8|871
1654485000000|2022-06-06 03:10:00|94322.5|94272.5|94362.6|94231.9|94380.8|94284.8|94309|94198|865
1654485300000|2022-06-06 03:15:00|94323.9|94273.9|94315.9|94265.9|94365.9|94276.1|94303.8|94203.9|1057
1654485600000|2022-06-06 03:20:00|94316.1|94266.1|94381.7|94239.7|94398.7|94296.9|94302.5|94212.4|1172
1654485900000|2022-06-06 03:25:00|94381.6|94239.5|94352.1|94302.1|94402.3|94305.7|94338.7|94223.2|837
1654486200000|2022-06-06 03:30:00|94352.2|94302.2|94340.1|94290.1|94389.7|94309.5|94333.5|94215.5|923
1654486500000|2022-06-06 03:35:00|94340|94290|94391.3|94253.7|94398|94301.3|94328.8|94208.2|838
1654486800000|2022-06-06 03:40:00|94390.9|94253.1|94370.4|94232.9|94396.6|94304.4|94332|94204.6|834
1654487100000|2022-06-06 03:45:00|94373.2|94227.1|94331.6|94281.6|94382.3|94285.7|94322.9|94207.2|1058
1654487400000|2022-06-06 03:50:00|94331.2|94281.2|94324|94274|94376.3|94288.3|94322.2|94214|895
1654487700000|2022-06-06 03:55:00|94323.8|94273.8|94364.4|94214.9|94373.4|94281.9|94316|94190.7|795
1654488000000|2022-06-06 04:00:00|94364.2|94214.3|94334.6|94284.6|94388.8|94295.7|94324.3|94196.2|804
1654488300000|2022-06-06 04:05:00|94334.5|94284.5|94331.2|94281.2|94386.8|94299|94329.4|94228.5|684
1654488600000|2022-06-06 04:10:00|94332.5|94282.5|94360.4|94310.4|94423.7|94335|94331.5|94241.8|791
1654488900000|2022-06-06 04:15:00|94360.1|94310.1|94350|94300|94401.4|94317.8|94341.9|94266.1|813
1654489200000|2022-06-06 04:20:00|94349.5|94299.5|94354.8|94304.8|94402.6|94318.9|94346.6|94269.7|801
1654489500000|2022-06-06 04:25:00|94354.9|94304.9|94343.2|94293.2|94390.5|94309.6|94336.1|94247.6|839
1654489800000|2022-06-06 04:30:00|94342.2|94292.2|94353.4|94303.4|94394.1|94308.9|94337.8|94251.5|709
1654490100000|2022-06-06 04:35:00|94356.9|94306.9|94352.3|94302.3|94405.3|94319.5|94346.7|94263.4|635
1654490400000|2022-06-06 04:40:00|94352.2|94302.2|94341.1|94291.1|94384.6|94302.6|94327.3|94246|746
1654490700000|2022-06-06 04:45:00|94341|94291|94333.4|94283.4|94375.3|94291.8|94316.3|94228.4|740
1654491000000|2022-06-06 04:50:00|94332.3|94282.3|94335.2|94285.2|94342.9|94292.9|94321.8|94271.8|649
1654491300000|2022-06-06 04:55:00|94335.4|94285.4|94321.3|94271.3|94372.7|94300.3|94320.5|94237.9|630
1654491600000|2022-06-06 05:00:00|94321.4|94271.4|94279.2|94229.2|94322.4|94272.4|94277.9|94227.9|825
1654491900000|2022-06-06 05:05:00|94279.1|94229.1|94246.7|94196.7|94285.1|94235.1|94245|94195|912
1654492200000|2022-06-06 05:10:00|94245.9|94195.9|94248.9|94198.9|94263.1|94213.1|94216.7|94166.7|1040
1654492500000|2022-06-06 05:15:00|94246.7|94196.7|94263.5|94213.5|94264|94214|94237.3|94187.3|578
1654492800000|2022-06-06 05:20:00|94264.1|94214.1|94170.6|94120.6|94275.9|94225.9|94157.8|94107.8|906
1654493100000|2022-06-06 05:25:00|94170.4|94120.4|94224.8|94174.8|94232.5|94182.5|94169.6|94119.6|904
1654493400000|2022-06-06 05:30:00|94224.7|94174.7|94216.7|94166.7|94233.8|94184.3|94203.7|94161|949
1654493700000|2022-06-06 05:35:00|94217.9|94167.9|94094.6|94044.6|94218.7|94182.1|94083.9|94042|1228
1654494000000|2022-06-06 05:40:00|94095.6|94045.6|94091.5|94066.5|94110.4|94074|94085.5|94043.3|647
1654494300000|2022-06-06 05:45:00|94091.7|94066.7|94152.2|94102.2|94157|94107|94090.4|94058.7|753
1654494600000|2022-06-06 05:50:00|94152.1|94102.1|94157|94107|94157|94120|94131.2|94092.8|749
1654494900000|2022-06-06 05:55:00|94159.4|94109.4|94211.7|94161.7|94216|94166|94132.2|94096.1|1170
1654495200000|2022-06-06 06:00:00|94212.5|94162.5|94200|94175|94265.1|94240.1|94200|94162.5|1156
1654495500000|2022-06-06 06:05:00|94200.1|94175.1|94258.2|94233.2|94290.4|94259.3|94197.6|94172.6|894
1654495800000|2022-06-06 06:10:00|94258.5|94233.5|94286|94261|94316.3|94285.9|94257.7|94231|1172
1654496100000|2022-06-06 06:15:00|94286.3|94261.3|94272.5|94247.5|94324.1|94299.1|94247.1|94221.4|1247
1654496400000|2022-06-06 06:20:00|94272.4|94247.4|94265.4|94240.4|94311.8|94275.7|94265.1|94228|1069
1654496700000|2022-06-06 06:25:00|94265.5|94240.5|94279.2|94254.2|94333|94308|94255.6|94230.6|1086
1654497000000|2022-06-06 06:30:00|94279.4|94254.4|94187.8|94162.8|94326.7|94284.4|94165.3|94140.3|1475
1654497300000|2022-06-06 06:35:00|94189.2|94164.2|94142.1|94117.1|94219.1|94194.1|94142.1|94117.1|1196
1654497600000|2022-06-06 06:40:00|94145|94120|94219.1|94194.1|94236.4|94211.4|94145|94120|1214
1654497900000|2022-06-06 06:45:00|94219|94194|94261.4|94236.4|94280.4|94252.8|94190.7|94165.7|1196
1654498200000|2022-06-06 06:50:00|94261.2|94236.2|94299.1|94274.1|94310.9|94285.9|94258.5|94233.5|1351
1654498500000|2022-06-06 06:55:00|94299|94274|94259.4|94234.4|94309.4|94284.4|94235.4|94207.8|1168
1654498800000|2022-06-06 07:00:00|94259.7|94234.7|94103.3|94078.3|94275.7|94250.7|94101.1|94076.1|1544
1654499100000|2022-06-06 07:05:00|94103.2|94078.2|94096.2|94071.2|94116.2|94091.2|94042.6|94008.8|1427
1654499400000|2022-06-06 07:10:00|94098.1|94073.1|94133.9|94108.9|94155.2|94121.7|94060.8|94035.8|1771
1654499700000|2022-06-06 07:15:00|94133.7|94108.7|94148.7|94123.7|94181.8|94156.8|94107.3|94082.3|1437
1654500000000|2022-06-06 07:20:00|94149.2|94124.2|94160.1|94135.1|94233.8|94208.8|94133.8|94096|1466
1654500300000|2022-06-06 07:25:00|94160|94135|94172.9|94147.9|94176|94151|94152.7|94122|1310
1654500600000|2022-06-06 07:30:00|94173.4|94148.4|94253.5|94228.5|94262.6|94231.7|94166.5|94141.5|1222
1654500900000|2022-06-06 07:35:00|94253.4|94228.4|94150.5|94125.5|94254.5|94229.5|94144.3|94119.3|1237
1654501200000|2022-06-06 07:40:00|94150.2|94125.2|94197.6|94172.6|94198.1|94173.1|94107.1|94081.2|1486
1654501500000|2022-06-06 07:45:00|94197.7|94172.7|94096.1|94071.1|94218.6|94189.6|94077.8|94051|1370
1654501800000|2022-06-06 07:50:00|94095.8|94070.8|94010.7|93985.7|94113.8|94088.8|93951.7|93912.1|1634
1654502100000|2022-06-06 07:55:00|94012.7|93987.7|93971.3|93946.3|94063.3|94031.6|93967.8|93942.8|1498
1654502400000|2022-06-06 08:00:00|93970.7|93945.7|93952.2|93927.2|94035.4|94010.4|93918.8|93883.9|1619
1654502700000|2022-06-06 08:05:00|93951.2|93926.2|93996.2|93971.2|94025.2|94000.2|93914.1|93879|1348
1654503000000|2022-06-06 08:10:00|93996|93971|93864.5|93839.5|94011.6|93980.7|93826|93801|1647
1654503300000|2022-06-06 08:15:00|93864.6|93839.6|93882.3|93857.3|93924.5|93883.6|93839.2|93811.8|1641
1654503600000|2022-06-06 08:20:00|93882.1|93857.1|93979.9|93929.9|93979.9|93947.9|93877.8|93847.4|1419
1654503900000|2022-06-06 08:25:00|93967.5|93942.5|93961.6|93936.6|94001.8|93963.5|93947.1|93907.2|1268
1654504200000|2022-06-06 08:30:00|93961.8|93936.8|93967.7|93917.7|93967.7|93936.8|93908.1|93883.1|1422
1654504500000|2022-06-06 08:35:00|93954.9|93929.9|93934.6|93909.6|93979.5|93944.8|93913.1|93878.7|1152
1654504800000|2022-06-06 08:40:00|93935|93910|93906.9|93881.9|93944.6|93911.5|93874.4|93843.5|1039
1654505100000|2022-06-06 08:45:00|93906.5|93881.5|93897.6|93872.6|93933|93901.1|93867.5|93836.6|1356
1654505400000|2022-06-06 08:50:00|93897.4|93872.4|93883.5|93858.5|93932.5|93896.1|93882.3|93857.1|1090
1654505700000|2022-06-06 08:55:00|93883.7|93858.7|93849.2|93824.2|93912|93887|93829.9|93804.9|1122
1654506000000|2022-06-06 09:00:00|93848.6|93823.6|93881.6|93856.6|93928.5|93902.1|93848.1|93823.1|1231
1654506300000|2022-06-06 09:05:00|93879.6|93854.6|93858.8|93833.8|93908.2|93883.2|93847.8|93819.4|1078
1654506600000|2022-06-06 09:10:00|93858.7|93833.7|93894.8|93869.8|93900.4|93875.4|93857.9|93832.9|903
1654506900000|2022-06-06 09:15:00|93895.2|93870.2|93897.1|93872.1|93900.7|93875.7|93835.4|93810.4|1313
1654507200000|2022-06-06 09:20:00|93897.2|93872.2|93890.2|93865.2|93908.6|93883.6|93871|93846|1161
1654507500000|2022-06-06 09:25:00|93890.4|93865.4|93862.4|93837.4|93897.6|93872.6|93854.4|93829.4|1101
1654507800000|2022-06-06 09:30:00|93862.2|93837.2|93937.3|93912.3|93972|93947|93850|93825|1312
1654508100000|2022-06-06 09:35:00|93936.4|93911.4|93990.7|93965.7|93993.6|93968.6|93930.2|93905.2|1194
1654508400000|2022-06-06 09:40:00|93990.4|93965.4|94005.4|93980.4|94033.6|94008.6|93987.5|93962.5|1051
1654508700000|2022-06-06 09:45:00|94004.5|93979.5|93929.7|93904.7|94006.6|93981.6|93922.5|93897.5|946
1654509000000|2022-06-06 09:50:00|93939.1|93914.1|93972|93947|93984.1|93959.1|93932.5|93907.5|917
1654509300000|2022-06-06 09:55:00|93972.4|93947.4|93908.7|93883.7|93979.5|93954.5|93906.9|93881.9|1118
1654509600000|2022-06-06 10:00:00|93908.6|93883.6|93988.1|93963.1|93990.2|93965.2|93905.5|93880.5|987
1654509900000|2022-06-06 10:05:00|93988.9|93963.9|93981.9|93956.9|94003.9|93978.9|93962.9|93937.9|884
1654510200000|2022-06-06 10:10:00|93981.8|93956.8|94022.6|93997.6|94027.1|94002.1|93968.6|93943.6|951
1654510500000|2022-06-06 10:15:00|94021.9|93996.9|94013.3|93988.3|94038.4|94013.4|93979.8|93954.8|1027
1654510800000|2022-06-06 10:20:00|94013|93988|93998.8|93973.8|94013.6|93988.6|93975.9|93950.9|1087
1654511100000|2022-06-06 10:25:00|93998.3|93973.3|94031.5|94006.5|94041.4|94016.4|93992|93967|996
1654511400000|2022-06-06 10:30:00|94031.8|94006.8|94059.1|94034.1|94073.9|94048.9|94022.4|93997.4|1252
1654511700000|2022-06-06 10:35:00|94059.3|94034.3|94072.9|94047.9|94109.1|94084.1|94048.8|94023.8|1138
1654512000000|2022-06-06 10:40:00|94071.1|94046.1|94071.2|94046.2|94097.3|94072.3|94051.2|94026.2|1005
1654512300000|2022-06-06 10:45:00|94071.4|94046.4|94089.6|94064.6|94126.4|94101.4|94071.1|94046.1|1019
1654512600000|2022-06-06 10:50:00|94089.8|94064.8|94045.3|94020.3|94092.1|94067.1|94037|94012|1053
1654512900000|2022-06-06 10:55:00|94045.4|94020.4|94039.5|94014.5|94057.9|94032.9|94034.4|94009.4|1050
1654513200000|2022-06-06 11:00:00|94040.1|94015.1|94041.7|94016.7|94056.2|94031.2|94024.7|93999.7|947
1654513500000|2022-06-06 11:05:00|94041.8|94016.8|94028.3|94003.3|94057.6|94032.6|94006.9|93981.9|1009
1654513800000|2022-06-06 11:10:00|94027.5|94002.5|93990|93965|94029.6|94004.6|93977.4|93952.4|1049
1654514100000|2022-06-06 11:15:00|93990.5|93965.5|94007|93982|94029.6|94004.6|93951.4|93926.4|1105
1654514400000|2022-06-06 11:20:00|94006.2|93981.2|93998.1|93973.1|94032.4|94007.4|93992.1|93967.1|1015
1654514700000|2022-06-06 11:25:00|93997.2|93972.2|93990.2|93965.2|94021.6|93996.6|93983.2|93958.2|989
1654515000000|2022-06-06 11:30:00|93990.5|93965.5|94016.3|93991.3|94030.8|94005.8|93988.6|93963.6|810
1654515300000|2022-06-06 11:35:00|94016.2|93991.2|93992|93967|94023.6|93998.6|93978.8|93953.8|773
1654515600000|2022-06-06 11:40:00|93992.4|93967.4|94026.5|94001.5|94027.7|94002.7|93972.4|93947.4|809
1654515900000|2022-06-06 11:45:00|94026.1|94001.1|94041.8|94016.8|94045.7|94020.7|93998.3|93973.3|792
1654516200000|2022-06-06 11:50:00|94041.1|94016.1|94012.4|93987.4|94053.4|94028.4|94010.6|93985.6|1156
1654516500000|2022-06-06 11:55:00|94012.8|93987.8|94008.4|93983.4|94053.6|94028.6|93999.8|93974.8|1330
1654516800000|2022-06-06 12:00:00|94008.6|93983.6|94037.6|94012.6|94053.7|94028.7|93982.8|93957.8|1241
1654517100000|2022-06-06 12:05:00|94037.7|94012.7|94011.2|93986.2|94047.2|94022.2|94008|93983|866
1654517400000|2022-06-06 12:10:00|94010.7|93985.7|94037.8|94012.8|94045.4|94020.4|94009.9|93984.9|1082
1654517700000|2022-06-06 12:15:00|94038.3|94013.3|94107.6|94082.6|94109.7|94084.7|94038.1|94013.1|1175
1654518000000|2022-06-06 12:20:00|94104.3|94079.3|94127.3|94102.3|94149.5|94124.5|94067|94042|1290
1654518300000|2022-06-06 12:25:00|94126|94101|94082.5|94057.5|94133.9|94108.9|94056.9|94031.9|1340
1654518600000|2022-06-06 12:30:00|94080.7|94055.7|94064|94039|94110.9|94085.9|94054.6|94029.6|1163
1654518900000|2022-06-06 12:35:00|94064.4|94039.4|94090|94065|94095.7|94070.7|94040.8|94015.8|1044
1654519200000|2022-06-06 12:40:00|94090.5|94065.5|94075.6|94050.6|94104.2|94079.2|94056.1|94031.1|1045
1654519500000|2022-06-06 12:45:00|94075.7|94050.7|94016.9|93991.9|94076.4|94051.4|93996.2|93971.2|1163
1654519800000|2022-06-06 12:50:00|94017|93992|93990.1|93965.1|94022.9|93997.9|93946.4|93921.4|1000
1654520100000|2022-06-06 12:55:00|93990|93965|93892.5|93867.5|93994|93969|93886|93861|1430
1654520400000|2022-06-06 13:00:00|93892.2|93867.2|93877.5|93852.5|93899.8|93874.8|93828.4|93791|1453
1654520700000|2022-06-06 13:05:00|93877|93852|93840.1|93815.1|93894.2|93869.2|93830.7|93805.7|1097
1654521000000|2022-06-06 13:10:00|93840|93815|93862.8|93837.8|93862.8|93837.8|93775.1|93750.1|1152
1654521300000|2022-06-06 13:15:00|93862.4|93837.4|93929.4|93904.4|93943.4|93918.4|93858.5|93833.5|1323
1654521600000|2022-06-06 13:20:00|93929.9|93904.9|93881.4|93856.4|93934.7|93909.7|93867.5|93842.5|984
1654521900000|2022-06-06 13:25:00|93880.6|93855.6|93899.5|93874.5|93905.8|93880.8|93854.6|93829.6|1292
1654522200000|2022-06-06 13:30:00|93900.8|93875.8|93845.5|93820.5|93905.4|93880.4|93836.3|93811.3|1516
1654522500000|2022-06-06 13:35:00|93846.1|93821.1|93890.3|93865.3|93924.6|93899.6|93788.3|93763.3|1477
1654522800000|2022-06-06 13:40:00|93890.4|93865.4|93825.3|93800.3|93914.4|93889.4|93788|93763|1481
1654523100000|2022-06-06 13:45:00|93828.1|93803.1|93863.7|93838.7|93941.7|93916.7|93828.1|93803.1|1560
1654523400000|2022-06-06 13:50:00|93863.2|93838.2|93862.6|93837.6|93908.8|93883.8|93853.2|93828.2|1484
1654523700000|2022-06-06 13:55:00|93862.5|93837.5|93846.8|93821.8|93895.9|93870.9|93834.3|93809.3|1463
1654524000000|2022-06-06 14:00:00|93847.4|93822.4|93822.1|93797.1|93859.5|93834.5|93776.1|93751.1|1647
1654524300000|2022-06-06 14:05:00|93821.4|93796.4|93795|93770|93864.9|93839.9|93719.2|93694.2|1663
1654524600000|2022-06-06 14:10:00|93794.9|93769.9|93763.8|93738.8|93801.1|93776.1|93736.6|93711.6|1482
1654524900000|2022-06-06 14:15:00|93766.1|93741.1|93882.3|93857.3|93893.3|93868.3|93763.2|93738.2|1682
1654525200000|2022-06-06 14:20:00|93883.2|93858.2|93960.4|93935.4|94013.3|93988.3|93883.2|93858.2|1748
1654525500000|2022-06-06 14:25:00|93960.5|93935.5|93897.3|93872.3|94014.3|93989.3|93847.7|93822.7|1448
1654525800000|2022-06-06 14:30:00|93895.9|93870.9|94004.2|93979.2|94004.2|93979.2|93866.6|93841.6|1528
1654526100000|2022-06-06 14:35:00|94003.8|93978.8|94088|94063|94102.2|94077.2|93973.9|93948.9|1605
1654526400000|2022-06-06 14:40:00|94088.7|94063.7|93947.9|93922.9|94088.7|94063.7|93937.9|93912.9|1734
1654526700000|2022-06-06 14:45:00|93945.4|93920.4|93912.1|93887.1|93983.2|93958.2|93897.1|93868.6|1766
1654527000000|2022-06-06 14:50:00|93911.6|93886.6|93905.4|93880.4|93924.5|93899.5|93798.4|93773.4|1891
1654527300000|2022-06-06 14:55:00|93902.7|93877.7|93857.3|93832.3|93926.5|93901.5|93829.1|93804.1|1765
1654527600000|2022-06-06 15:00:00|93856.4|93831.4|93913.4|93888.4|93917.8|93892.8|93809.8|93759.8|1680
1654527900000|2022-06-06 15:05:00|93912|93887|94009.7|93984.7|94016.1|93991.1|93897.7|93872.7|1404
1654528200000|2022-06-06 15:10:00|94010.6|93985.6|94131|94106|94153|94120.8|94009.1|93984.1|1775
1654528500000|2022-06-06 15:15:00|94131.6|94106.6|94230.2|94205.2|94231.1|94206.1|94111.7|94086.7|1612
1654528800000|2022-06-06 15:20:00|94230.3|94205.3|94232.8|94207.8|94242.9|94217.9|94172.2|94147.2|1535
1654529100000|2022-06-06 15:25:00|94235.1|94210.1|94236.7|94186.7|94283.6|94256.2|94166.8|94097.6|1582
1654529400000|2022-06-06 15:30:00|94238.7|94188.7|94224.5|94199.5|94277.3|94241.4|94204.6|94170.7|1645
1654529700000|2022-06-06 15:35:00|94225.6|94200.6|94235.2|94210.2|94254.1|94215.4|94203|94172.3|1479
1654530000000|2022-06-06 15:40:00|94235.4|94210.4|94101.3|94076.3|94250.2|94225.2|94093.8|94063.1|1602
1654530300000|2022-06-06 15:45:00|94101.5|94076.5|94131.8|94106.8|94138.7|94113.7|94094|94069|1532
1654530600000|2022-06-06 15:50:00|94129.6|94104.6|94146.5|94121.5|94172.8|94142.3|94129.6|94104.6|1422
1654530900000|2022-06-06 15:55:00|94146.3|94121.3|94137.8|94112.8|94161|94122.7|94119.1|94094.1|1407
1654531200000|2022-06-06 16:00:00|94136.9|94111.9|94175|94150|94188.5|94162|94130.9|94105.9|1540
1654531500000|2022-06-06 16:05:00|94174.8|94149.8|94140.3|94115.3|94185.8|94154.1|94137.2|94112.2|1364
1654531800000|2022-06-06 16:10:00|94140.4|94115.4|94182.9|94157.9|94193.2|94163.6|94093.9|94056.3|1465
1654532100000|2022-06-06 16:15:00|94176.8|94151.8|94205.5|94180.5|94217.6|94181.2|94149.4|94124.4|1239
1654532400000|2022-06-06 16:20:00|94205.6|94180.6|94220.6|94195.6|94221.6|94196.6|94182.5|94157.5|1164
1654532700000|2022-06-06 16:25:00|94220.7|94195.7|94225.4|94200.4|94239.4|94205.5|94180.3|94155.3|1242
1654533000000|2022-06-06 16:30:00|94225|94200|94251.6|94226.6|94278|94242.1|94222.3|94192.6|1379
1654533300000|2022-06-06 16:35:00|94248.9|94223.9|94215.6|94190.6|94249.6|94224.6|94209.8|94177.5|1371
1654533600000|2022-06-06 16:40:00|94215.1|94190.1|94240.4|94215.4|94251.2|94221.7|94214.1|94177.1|1178
1654533900000|2022-06-06 16:45:00|94239.7|94214.7|94208.3|94183.3|94246.7|94221.7|94199.1|94174.1|1035
1654534200000|2022-06-06 16:50:00|94207.9|94182.9|94215.9|94190.9|94220.2|94195.2|94197.1|94172.1|1027
1654534500000|2022-06-06 16:55:00|94216.1|94191.1|94192.1|94167.1|94218.3|94193.3|94180.4|94155.4|1240
1654534800000|2022-06-06 17:00:00|94192.2|94167.2|94226.4|94201.4|94234.7|94209.7|94191.8|94166.8|1272
1654535100000|2022-06-06 17:05:00|94226.3|94201.3|94226.3|94201.3|94236.5|94211.5|94200.2|94175.2|1029
1654535400000|2022-06-06 17:10:00|94226.1|94201.1|94215.9|94190.9|94250|94225|94198.6|94173.6|1017
1654535700000|2022-06-06 17:15:00|94216|94191|94208.9|94183.9|94219.7|94194.7|94196.6|94171.6|1055
1654536000000|2022-06-06 17:20:00|94208.8|94183.8|94215.7|94190.7|94217|94192|94202.7|94177.7|1115
1654536300000|2022-06-06 17:25:00|94215.4|94190.4|94202.5|94177.5|94227.8|94202.8|94201.5|94176.5|1016
1654536600000|2022-06-06 17:30:00|94202.4|94177.4|94180.3|94155.3|94206.5|94181.5|94170.9|94145.9|947
1654536900000|2022-06-06 17:35:00|94180.2|94155.2|94107.6|94082.6|94191.8|94166.8|94098.6|94070.5|1039
1654537200000|2022-06-06 17:40:00|94107.1|94082.1|94107|94082|94128.4|94103.4|94091.7|94066.7|977
1654537500000|2022-06-06 17:45:00|94107.7|94082.7|94100.7|94075.7|94109.5|94084.5|94080.4|94049.5|871
1654537800000|2022-06-06 17:50:00|94100.5|94075.5|94117.7|94092.7|94118.9|94093.9|94091.2|94060.8|969
1654538100000|2022-06-06 17:55:00|94117.8|94092.8|94139.1|94114.1|94148|94123|94114.3|94077.6|1176
1654538400000|2022-06-06 18:00:00|94140.4|94115.4|94170.2|94145.2|94175.7|94150.7|94135.5|94110.5|1065
1654538700000|2022-06-06 18:05:00|94170.5|94145.5|94188.5|94163.5|94207.6|94180.4|94162.4|94124|1143
1654539000000|2022-06-06 18:10:00|94188.6|94163.6|94200|94175|94201.3|94176.3|94174.5|94149.5|1376
1654539300000|2022-06-06 18:15:00|94200.9|94175.9|94200.5|94175.5|94208.6|94183.6|94190.7|94165.7|1520
1654539600000|2022-06-06 18:20:00|94199.7|94174.7|94237.2|94212.2|94246|94221|94194.6|94169.6|1664
1654539900000|2022-06-06 18:25:00|94236.4|94211.4|94285.2|94260.2|94287.5|94262.5|94231.1|94206.1|1719
1654540200000|2022-06-06 18:30:00|94283.7|94258.7|94289.9|94264.9|94296.6|94271.6|94276.4|94251.4|1672
1654540500000|2022-06-06 18:35:00|94290|94265|94297|94272|94304.8|94279.8|94284.6|94259.6|1637
1654540800000|2022-06-06 18:40:00|94297.4|94272.4|94261.4|94236.4|94303.9|94278.9|94240.8|94196.6|1644
1654541100000|2022-06-06 18:45:00|94261|94236|94283.6|94258.6|94292.6|94263.4|94255.2|94230.2|1243
1654541400000|2022-06-06 18:50:00|94284.7|94259.7|94362|94312|94410|94369.6|94283.5|94254.2|1650
1654541700000|2022-06-06 18:55:00|94362.6|94312.6|94301.8|94276.8|94383|94346.8|94246.8|94221.8|1433
1654542000000|2022-06-06 19:00:00|94301.7|94276.7|94323.4|94298.4|94325.7|94300.7|94293.4|94260.8|1841
1654542300000|2022-06-06 19:05:00|94321.9|94296.9|94318.3|94293.3|94350.2|94325.2|94298.2|94273.2|1136
1654542600000|2022-06-06 19:10:00|94318.4|94293.4|94294.4|94269.4|94333.9|94308.9|94290.2|94265.2|1200
1654542900000|2022-06-06 19:15:00|94294.7|94269.7|94304.2|94279.2|94310.5|94284.1|94280.7|94255.7|990
1654543200000|2022-06-06 19:20:00|94304.9|94279.9|94328.4|94303.4|94353.6|94316.3|94304.6|94279.6|1284
1654543500000|2022-06-06 19:25:00|94328.3|94303.3|94357.5|94332.5|94358.3|94333.3|94327.6|94292.5|1058
1654543800000|2022-06-06 19:30:00|94358|94333|94330.8|94305.8|94371.1|94337.8|94321.6|94287.7|1190
1654544100000|2022-06-06 19:35:00|94330.9|94305.9|94339|94314|94356.1|94319.5|94328.8|94290.8|1050
1654544400000|2022-06-06 19:40:00|94331.4|94306.4|94322.4|94297.4|94357.2|94317.1|94322.1|94289.8|1164
1654544700000|2022-06-06 19:45:00|94322.7|94297.7|94311.3|94286.3|94340.3|94304.8|94309.8|94269.2|1092
1654545000000|2022-06-06 19:50:00|94313.4|94288.4|94328.6|94278.6|94339.4|94300|94306.8|94268.5|1055
1654545300000|2022-06-06 19:55:00|94327.6|94277.6|94319.5|94294.5|94342.2|94299.5|94312|94268|1033
1654545600000|2022-06-06 20:00:00|94323.5|94298.5|94339.9|94289.9|94354.7|94318.7|94319.4|94282.5|809
1654545900000|2022-06-06 20:05:00|94340|94290|94328.2|94303.2|94350.5|94310.4|94316.9|94283.4|439
1654546200000|2022-06-06 20:10:00|94329.1|94304.1|94314.9|94289.9|94337.8|94306|94312.6|94287.6|733
1654546500000|2022-06-06 20:15:00|94314.5|94289.5|94322.5|94272.5|94322.6|94292.5|94302.7|94266.1|426
1654546800000|2022-06-06 20:20:00|94322.3|94272.3|94305.3|94280.3|94329|94291.4|94298.5|94263.6|993
1654547100000|2022-06-06 20:25:00|94304.3|94279.3|94304.8|94279.8|94308|94283|94297.8|94272.8|732
1654547400000|2022-06-06 20:30:00|94306.2|94281.2|94306.3|94256.3|94329|94290.4|94272.5|94201|1818
1654547700000|2022-06-06 20:35:00|94306.4|94256.4|94273.6|94248.6|94342.6|94269.6|94267.4|94216.5|804
1654548000000|2022-06-06 20:40:00|94273.2|94248.2|94285.6|94235.6|94290.1|94261.2|94266.1|94216.1|595
1654548300000|2022-06-06 20:45:00|94285.8|94235.8|94280.6|94230.6|94305.7|94255.7|94277.9|94227.9|389
1654548600000|2022-06-06 20:50:00|94280.7|94230.7|94271.1|94221.1|94294.8|94244.8|94249.6|94199.6|673
1654548900000|2022-06-06 20:55:00|94275.3|94225.3|94316.5|94178.3|94364|94230.5|94202.3|94091.5|918
1654549200000|2022-06-06 21:00:00|94318.8|94129.6|94156.7|93956.7|94318.8|94129.6|94155.1|93955.1|81
1654549500000|2022-06-06 21:05:00|94146.5|93946.5|94199.1|93999.1|94226.6|94026.6|94146.5|93946.5|402
1654549800000|2022-06-06 21:10:00|94191.6|93991.6|94144.1|93944.1|94226.2|94026.2|94141.8|93941.8|753
1654550100000|2022-06-06 21:15:00|94149.4|93949.4|94133.3|93933.3|94224.3|94024.3|94117|93917|331
1654550400000|2022-06-06 21:20:00|94142.7|93942.7|94127.9|93927.9|94237.2|94037.2|94079.2|93879.2|254
1654550700000|2022-06-06 21:25:00|94148|93948|94229.3|94029.3|94229.3|94029.3|94112.6|93912.6|397
1654551000000|2022-06-06 21:30:00|94191.1|93991.1|94192|93992|94236.7|94036.7|94105.9|93905.9|474
1654551300000|2022-06-06 21:35:00|94192.1|93992.1|94137|93937|94237.4|94037.4|94091.3|93891.3|225
1654551600000|2022-06-06 21:40:00|94154.6|93954.6|94191.8|93991.8|94206.4|94006.4|94107.8|93907.8|128
1654551900000|2022-06-06 21:45:00|94192.3|93992.3|94149.9|93949.9|94214.8|94014.8|94106.6|93906.6|233
1654552200000|2022-06-06 21:50:00|94129.3|93929.3|94163|93963|94209.9|94009.9|94122.5|93922.5|291
1654552500000|2022-06-06 21:55:00|94161.2|93961.2|94187.4|93987.4|94238.5|94038.5|94146.2|93946.2|175
1654552800000|2022-06-06 22:00:00|94219.6|94019.6|94314.2|94114.2|94323.6|94123.6|94173|93973|889
1654553100000|2022-06-06 22:05:00|94315.7|94115.7|94341|94141|94357.3|94157.3|94308.2|94108.2|1103
1654553400000|2022-06-06 22:10:00|94340.7|94140.7|94343.6|94154.1|94366.1|94169.9|94330|94134.6|1318
1654553700000|2022-06-06 22:15:00|94348.6|94148.6|94364.6|94164.6|94380.3|94197.9|94348|94148.4|1021
1654554000000|2022-06-06 22:20:00|94364.3|94164.3|94364.9|94184.2|94379.3|94207.1|94358.3|94158.3|479
1654554300000|2022-06-06 22:25:00|94363.3|94186.1|94344.2|94191.9|94387.4|94217.7|94344.2|94175.9|766
1654554600000|2022-06-06 22:30:00|94345.4|94189.5|94330.3|94183.9|94349.6|94208.4|94321.9|94168|676
1654554900000|2022-06-06 22:35:00|94330.2|94184.4|94310.6|94161.7|94368.6|94240.9|94284.3|94145.2|1296
1654555200000|2022-06-06 22:40:00|94311.1|94164.6|94326.8|94186|94381.6|94245.7|94272.4|94146.7|1055
1654555500000|2022-06-06 22:45:00|94326.7|94185.6|94327.4|94199|94335.7|94248.1|94263.4|94147.1|984
1654555800000|2022-06-06 22:50:00|94322|94196.6|94290.1|94240.1|94335.2|94247.3|94268.5|94176.6|1293
1654556100000|2022-06-06 22:55:00|94290|94240|94264.3|94214.3|94331.7|94243.7|94262.9|94170.7|1432
1654556400000|2022-06-06 23:00:00|94264.7|94214.7|94283|94233|94328.3|94241.8|94253.8|94156|1239
1654556700000|2022-06-06 23:05:00|94282.8|94232.8|94298.3|94248.3|94345.8|94258.1|94276.2|94191.4|1270
1654557000000|2022-06-06 23:10:00|94298.4|94248.4|94294.9|94244.9|94341.3|94266.7|94289.3|94202.9|1385
1654557300000|2022-06-06 23:15:00|94294.4|94244.4|94300.1|94250.1|94339.3|94264.1|94284.5|94200.5|1029
1654557600000|2022-06-06 23:20:00|94301.3|94251.3|94343.4|94293.4|94373.7|94298.2|94297.4|94220.3|1264
1654557900000|2022-06-06 23:25:00|94343.5|94293.5|94340.9|94290.9|94394.1|94312.6|94331.2|94247.8|1288
1654558200000|2022-06-06 23:30:00|94340.8|94290.8|94351.2|94301.2|94355.7|94305.7|94327.1|94277.1|1501
1654558500000|2022-06-06 23:35:00|94351.4|94301.4|94367.4|94317.4|94418.9|94339|94327.5|94227.5|1870
1654558800000|2022-06-06 23:40:00|94366.2|94316.2|94346|94296|94377.6|94327.6|94309.9|94247.5|1594
1654559100000|2022-06-06 23:45:00|94346.7|94296.7|94325.8|94275.8|94355.6|94305.6|94304.5|94254.5|1212
1654559400000|2022-06-06 23:50:00|94322.6|94272.6|94336.3|94286.3|94361.1|94311.1|94287.4|94206.7|1488
1654559700000|2022-06-06 23:55:00|94336.1|94286.1|94338.8|94288.8|94378.8|94295.4|94274.1|94175.5|1418
1654560000000|2022-06-07 00:00:00|94331.6|94281.6|94370.8|94320.8|94398.9|94348.9|94283.5|94189.9|2112
1654560300000|2022-06-07 00:05:00|94361.4|94311.4|94357.1|94307.1|94404.6|94354.6|94348.7|94298.7|1379
1654560600000|2022-06-07 00:10:00|94357.2|94307.2|94385.6|94335.6|94398.8|94348.8|94352.5|94302.5|1496
1654560900000|2022-06-07 00:15:00|94385.4|94335.4|94393.4|94343.4|94394.2|94344.2|94361.2|94311.2|1243
1654561200000|2022-06-07 00:20:00|94392.1|94342.1|94398.2|94348.2|94413.1|94363.1|94375.2|94325.2|1401
1654561500000|2022-06-07 00:25:00|94398.4|94348.4|94396.7|94346.7|94419.1|94369.1|94387|94337|1360
1654561800000|2022-06-07 00:30:00|94396.8|94346.8|94452.3|94402.3|94459|94409|94387.9|94337.9|1383
1654562100000|2022-06-07 00:35:00|94451.7|94401.7|94417.8|94367.8|94463.1|94413.1|94408.2|94358.2|1444
1654562400000|2022-06-07 00:40:00|94416|94366|94428.5|94378.5|94432.8|94382.8|94402|94352|1293
1654562700000|2022-06-07 00:45:00|94424|94374|94405.4|94355.4|94440.3|94390.3|94396.7|94346.7|1249
1654563000000|2022-06-07 00:50:00|94400.9|94350.9|94405.3|94355.3|94439.6|94389.6|94390.1|94340.1|1416
1654563300000|2022-06-07 00:55:00|94407.9|94357.9|94422.9|94372.9|94434.7|94384.7|94400.3|94350.3|1375
1654563600000|2022-06-07 01:00:00|94423|94373|94433|94383|94448.5|94398.5|94402.4|94352.4|1415
1654563900000|2022-06-07 01:05:00|94433.2|94383.2|94431.4|94381.4|94448.3|94398.3|94396.2|94346.2|1582
1654564200000|2022-06-07 01:10:00|94419.5|94369.5|94427.8|94377.8|94447.8|94397.8|94414.8|94364.8|1632
1654564500000|2022-06-07 01:15:00|94427.2|94377.2|94431.7|94381.7|94458.5|94408.5|94419.1|94369.1|1992
1654564800000|2022-06-07 01:20:00|94432.1|94382.1|94443|94393|94468.3|94418.3|94426.1|94376.1|2072
1654565100000|2022-06-07 01:25:00|94443.6|94393.6|94507.4|94457.4|94510|94460|94435.4|94385.4|2005
1654565400000|2022-06-07 01:30:00|94507.6|94457.6|94484.8|94434.8|94525.3|94475.3|94472.1|94422.1|1636
1654565700000|2022-06-07 01:35:00|94484.7|94434.7|94475.9|94425.9|94497.2|94447.2|94444.8|94394.8|1378
1654566000000|2022-06-07 01:40:00|94475.4|94425.4|94470.8|94420.8|94506.8|94456.8|94453.1|94403.1|1643
1654566300000|2022-06-07 01:45:00|94473.9|94423.9|94466.6|94416.6|94517|94454.7|94453.7|94391.6|1808
1654566600000|2022-06-07 01:50:00|94466.7|94416.7|94498.6|94448.6|94502.8|94452.8|94457.8|94407.8|1712
1654566900000|2022-06-07 01:55:00|94498.7|94448.7|94522.9|94472.9|94533.6|94483.6|94453.5|94403.5|1887
1654567200000|2022-06-07 02:00:00|94520.3|94470.3|94583.8|94533.8|94596.7|94546.7|94514|94464|1575
1654567500000|2022-06-07 02:05:00|94584.5|94534.5|94610.7|94560.7|94617.5|94567.5|94558.1|94508.1|1495
1654567800000|2022-06-07 02:10:00|94610.6|94560.6|94545.6|94495.6|94628|94578|94530.3|94480.3|1654
1654568100000|2022-06-07 02:15:00|94545.8|94495.8|94511|94461|94551.7|94501.7|94511|94461|1437
1654568400000|2022-06-07 02:20:00|94517.9|94467.9|94519.2|94469.2|94546|94496|94501.2|94451.2|1291
1654568700000|2022-06-07 02:25:00|94519.6|94469.6|94494.5|94444.5|94545.4|94495.4|94485|94435|1330
1654569000000|2022-06-07 02:30:00|94494.9|94444.9|94593.6|94543.6|94597.8|94547.8|94482.5|94432.5|1703
1654569300000|2022-06-07 02:35:00|94592.9|94542.9|94567.5|94517.5|94595.2|94545.2|94551|94501|1316
1654569600000|2022-06-07 02:40:00|94577.1|94527.1|94576.1|94526.1|94591.9|94541.9|94555.3|94505.3|1403
1654569900000|2022-06-07 02:45:00|94576.8|94526.8|94575.7|94525.7|94636|94586|94563.4|94513.4|1341
1654570200000|2022-06-07 02:50:00|94575.9|94525.9|94549.2|94499.2|94591.8|94541.8|94523.8|94473.8|1478
1654570500000|2022-06-07 02:55:00|94549.1|94499.1|94531.1|94481.1|94561.7|94511.7|94516.8|94466.8|1223
1654570800000|2022-06-07 03:00:00|94529.2|94479.2|94532.1|94482.1|94588.5|94508.8|94512.2|94462.2|1318
1654571100000|2022-06-07 03:05:00|94532|94482|94495.5|94445.5|94543.6|94493.6|94471.5|94421.5|1260
1654571400000|2022-06-07 03:10:00|94492.8|94442.8|94447|94397|94505.6|94455.6|94442.9|94392.9|1333
1654571700000|2022-06-07 03:15:00|94452.4|94402.4|94444.2|94394.2|94475.8|94425.8|94424.1|94374.1|1506
1654572000000|2022-06-07 03:20:00|94444.1|94394.1|94470.5|94420.5|94484.4|94434.4|94435.3|94385.3|1428
1654572300000|2022-06-07 03:25:00|94468.2|94418.2|94443.3|94393.3|94477.1|94427.1|94427|94377|1538
1654572600000|2022-06-07 03:30:00|94451.4|94401.4|94443.5|94393.5|94466.5|94416.5|94426.6|94376.6|1450
1654572900000|2022-06-07 03:35:00|94443.3|94393.3|94429.1|94379.1|94461|94411|94415.9|94365.9|1427
1654573200000|2022-06-07 03:40:00|94429.2|94379.2|94450.7|94400.7|94475|94425|94419.4|94369.4|1423
1654573500000|2022-06-07 03:45:00|94452.9|94402.9|94460.9|94410.9|94472.5|94422.5|94440.3|94390.3|1480
1654573800000|2022-06-07 03:50:00|94461.4|94411.4|94446|94396|94463.5|94413.5|94438|94388|1301
1654574100000|2022-06-07 03:55:00|94446.2|94396.2|94453.1|94403.1|94459.5|94409.5|94434|94384|1313
1654574400000|2022-06-07 04:00:00|94453.4|94403.4|94471.7|94421.7|94481.2|94431.2|94443|94393|1417
1654574700000|2022-06-07 04:05:00|94461.1|94411.1|94452.7|94402.7|94471.3|94421.3|94430.4|94380.4|1293
1654575000000|2022-06-07 04:10:00|94461.2|94411.2|94443.8|94393.8|94485.1|94435.1|94440.8|94390.8|1181
1654575300000|2022-06-07 04:15:00|94443.7|94393.7|94435.5|94385.5|94468.6|94418.6|94415.3|94365.3|1267
1654575600000|2022-06-07 04:20:00|94427.6|94377.6|94408.8|94358.8|94446.1|94396.1|94397.3|94347.3|1449
1654575900000|2022-06-07 04:25:00|94407.7|94357.7|94349.7|94299.7|94428.6|94375.9|94347.2|94286.7|1619
1654576200000|2022-06-07 04:30:00|94349.9|94299.9|94328.5|94278.5|94367.8|94317.8|94196.4|94092.7|2074
1654576500000|2022-06-07 04:35:00|94332.6|94282.6|94403.8|94353.8|94418.1|94368.1|94276.4|94208.5|1568
1654576800000|2022-06-07 04:40:00|94403.4|94353.4|94380.4|94330.4|94410.4|94360.4|94352.6|94302.6|1646
1654577100000|2022-06-07 04:45:00|94370.1|94320.1|94427.2|94377.2|94448.8|94398.8|94370.1|94320.1|1663
1654577400000|2022-06-07 04:50:00|94422.4|94372.4|94370.5|94320.5|94432.3|94382.3|94354.2|94304.2|1420
1654577700000|2022-06-07 04:55:00|94367.4|94317.4|94403.2|94353.2|94404.9|94354.9|94333.6|94283.6|1507
1654578000000|2022-06-07 05:00:00|94397.6|94347.6|94402|94352|94430.7|94380.7|94389|94339|1792
1654578300000|2022-06-07 05:05:00|94399.3|94349.3|94438.5|94388.5|94550.9|94500.9|94399.3|94349.3|1906
1654578600000|2022-06-07 05:10:00|94438.4|94388.4|94449|94399|94485.2|94435.2|94438.4|94388.4|1781
1654578900000|2022-06-07 05:15:00|94447.1|94397.1|94463.9|94413.9|94477.9|94427.9|94431.4|94381.4|1499
1654579200000|2022-06-07 05:20:00|94463.6|94413.6|94513.5|94463.5|94515|94465|94447.4|94397.4|1532
1654579500000|2022-06-07 05:25:00|94507.4|94457.4|94574.5|94524.5|94593.5|94543.5|94503.2|94453.2|1663
1654579800000|2022-06-07 05:30:00|94570.6|94520.6|94592.1|94542.1|94611.1|94561.1|94561.4|94511.4|1379
1654580100000|2022-06-07 05:35:00|94592.2|94542.2|94583.5|94533.5|94611.7|94561.7|94579.9|94529.9|1396
1654580400000|2022-06-07 05:40:00|94582.7|94532.7|94582.7|94532.7|94588.8|94538.8|94550.5|94500.5|1588
1654580700000|2022-06-07 05:45:00|94579.7|94529.7|94577.2|94527.2|94611|94561|94555.3|94505.3|1514
1654581000000|2022-06-07 05:50:00|94574.2|94524.2|94599|94549|94601.6|94551.6|94562.2|94512.2|1545
1654581300000|2022-06-07 05:55:00|94598.4|94548.4|94594|94544|94629.2|94579.2|94543.6|94493.6|1899
1654581600000|2022-06-07 06:00:00|94594.2|94544.2|94580.3|94530.3|94608.8|94558.8|94530.2|94480.2|1790
1654581900000|2022-06-07 06:05:00|94584.8|94534.8|94592.8|94542.8|94633.1|94587.8|94555.8|94508.4|1567
1654582200000|2022-06-07 06:10:00|94591.2|94541.2|94853.3|94803.3|94879.1|94835.7|94589.7|94539.7|1999
1654582500000|2022-06-07 06:15:00|94853.2|94803.2|94804.7|94779.7|94879.6|94848.7|94768.4|94730.4|1915
1654582800000|2022-06-07 06:20:00|94803.6|94778.6|94776.4|94751.4|94816.5|94783.8|94724|94699|1845
1654583100000|2022-06-07 06:25:00|94777|94752|94763.4|94738.4|94823.8|94798.8|94754.2|94729.2|1738
1654583400000|2022-06-07 06:30:00|94762.2|94737.2|94744.2|94719.2|94792.3|94764.6|94736.6|94711.6|1772
1654583700000|2022-06-07 06:35:00|94744.5|94719.5|94674.5|94649.5|94746.4|94721.4|94658.1|94628.9|1773
1654584000000|2022-06-07 06:40:00|94673.2|94648.2|94685.7|94660.7|94695.2|94670.2|94610.8|94585.8|1846
1654584300000|2022-06-07 06:45:00|94686|94661|94598.1|94573.1|94687.1|94662.1|94594|94569|1791
1654584600000|2022-06-07 06:50:00|94600.4|94575.4|94670.6|94645.6|94680.7|94655.7|94535.1|94510.1|1902
1654584900000|2022-06-07 06:55:00|94670.4|94645.4|94740.4|94715.4|94743.6|94718.6|94642.1|94617.1|1814
1654585200000|2022-06-07 07:00:00|94735.5|94710.5|94791.3|94766.3|94800.2|94775.2|94641|94616|2007
1654585500000|2022-06-07 07:05:00|94790.8|94765.8|94798.1|94773.1|94810.1|94785.1|94710.6|94685.6|1922
1654585800000|2022-06-07 07:10:00|94795.4|94770.4|94757.2|94732.2|94811.7|94786.7|94749.6|94724.6|1703
1654586100000|2022-06-07 07:15:00|94758.2|94733.2|94802.6|94777.6|94816.3|94791.3|94691.3|94666.3|1817
1654586400000|2022-06-07 07:20:00|94804|94779|94755|94730|94821|94796|94755|94730|1908
1654586700000|2022-06-07 07:25:00|94755.6|94730.6|94758.4|94733.4|94775.3|94744|94700.8|94675.8|1782
1654587000000|2022-06-07 07:30:00|94755.1|94730.1|94782.6|94757.6|94813.9|94788.9|94709.4|94684.4|1894
1654587300000|2022-06-07 07:35:00|94783|94758|94769.1|94744.1|94813|94788|94752.7|94727.7|1716
1654587600000|2022-06-07 07:40:00|94768.6|94743.6|94806.6|94781.6|94846.7|94821.7|94759.6|94734.6|1782
1654587900000|2022-06-07 07:45:00|94807.7|94782.7|94892.5|94867.5|94895.7|94870.7|94782.3|94757.3|1821
1654588200000|2022-06-07 07:50:00|94897|94872|94797.7|94772.7|94921.5|94896.5|94795.7|94770.7|1725
1654588500000|2022-06-07 07:55:00|94796.4|94771.4|94845.2|94820.2|94863.3|94838.3|94774.6|94749.6|1560
1654588800000|2022-06-07 08:00:00|94846.4|94821.4|94668.3|94643.3|94853.4|94826.8|94661.1|94629.8|1504
1654589100000|2022-06-07 08:05:00|94667.7|94642.7|94626.4|94601.4|94719.1|94694.1|94618.9|94587.8|1714
1654589400000|2022-06-07 08:10:00|94626.6|94601.6|94586.6|94561.6|94650.2|94618.8|94541.9|94506.8|1741
1654589700000|2022-06-07 08:15:00|94586.2|94561.2|94663.3|94638.3|94688.7|94654.4|94567.9|94532|1600
1654590000000|2022-06-07 08:20:00|94663.1|94638.1|94751.9|94726.9|94764.9|94730.9|94663.1|94624.4|1396
1654590300000|2022-06-07 08:25:00|94751.2|94726.2|94753.8|94728.8|94767.3|94742.3|94719.5|94593.4|1193
1654590600000|2022-06-07 08:30:00|94753.7|94728.7|94760.3|94735.3|94791.3|94756.1|94743.8|94718.8|1401
1654590900000|2022-06-07 08:35:00|94760.5|94735.5|94720.8|94695.8|94761.8|94736.8|94654.3|94622.6|1425
1654591200000|2022-06-07 08:40:00|94720.5|94695.5|94810.2|94785.2|94839.1|94812.2|94711.1|94683.2|1235
1654591500000|2022-06-07 08:45:00|94810.5|94785.5|94856.9|94831.9|94858.4|94833.4|94796.9|94771.9|1436
1654591800000|2022-06-07 08:50:00|94858.1|94833.1|94912.2|94887.2|94919.9|94894.9|94845|94820|1316
1654592100000|2022-06-07 08:55:00|94912.1|94887.1|94971.2|94946.2|94977.1|94952.1|94868.1|94843.1|1340
1654592400000|2022-06-07 09:00:00|94970.5|94945.5|95003.6|94978.6|95029|94993.6|94951.9|94926.9|1518
1654592700000|2022-06-07 09:05:00|95003.4|94978.4|94985.5|94960.5|95005.8|94980.8|94972.9|94937.7|1300
1654593000000|2022-06-07 09:10:00|94985.8|94960.8|94995.2|94970.2|95001.5|94976.5|94934.9|94901.8|1249
1654593300000|2022-06-07 09:15:00|94995.6|94970.6|94903.6|94878.6|94995.6|94970.6|94903.1|94865|1331
1654593600000|2022-06-07 09:20:00|94904.9|94879.9|94919.3|94894.3|94945.4|94916.3|94904.1|94879.1|1272
1654593900000|2022-06-07 09:25:00|94919|94894|94906|94881|94945.8|94917.8|94882.6|94855.3|1218
1654594200000|2022-06-07 09:30:00|94905.5|94880.5|94801.6|94776.6|94922.3|94890.1|94767.6|94723.1|1350
1654594500000|2022-06-07 09:35:00|94802.1|94777.1|94826.4|94801.4|94826.5|94801.5|94790.1|94762.5|1243
1654594800000|2022-06-07 09:40:00|94826.6|94801.6|94886.2|94861.2|94906.1|94881.1|94821|94792.3|1092
1654595100000|2022-06-07 09:45:00|94886.1|94861.1|94901.4|94876.4|94930.9|94897.8|94871.5|94846.5|1043
1654595400000|2022-06-07 09:50:00|94901.6|94876.6|94958.1|94933.1|94962|94933.2|94883.5|94852.2|1034
1654595700000|2022-06-07 09:55:00|94958.2|94933.2|94970.3|94945.3|95006.4|94974.2|94955.7|94930.5|1161
1654596000000|2022-06-07 10:00:00|94970.6|94945.6|94982.9|94957.9|95008|94983|94953.2|94928.2|1511
1654596300000|2022-06-07 10:05:00|94982.8|94957.8|94956.8|94931.8|94995.8|94966.9|94938.9|94909.3|1131
1654596600000|2022-06-07 10:10:00|94957.4|94932.4|94918.2|94868.2|94999.2|94962.2|94905.3|94866.7|1136
1654596900000|2022-06-07 10:15:00|94904.1|94879.1|94965.1|94940.1|94965.6|94940.6|94899.9|94862.1|1106
1654597200000|2022-06-07 10:20:00|94964|94939|94976.2|94951.2|95015.2|94980.3|94931.6|94902.2|1323
1654597500000|2022-06-07 10:25:00|94975.4|94950.4|94976.5|94951.5|94998.6|94964.1|94931.6|94899.4|1145
1654597800000|2022-06-07 10:30:00|94976.4|94951.4|95009.3|94984.3|95011.6|94986.6|94951.5|94916.8|1215
1654598100000|2022-06-07 10:35:00|95009.4|94984.4|94956.4|94931.4|95013.8|94988.8|94937.6|94912.6|1293
1654598400000|2022-06-07 10:40:00|94955.9|94930.9|94959.6|94934.6|94976.2|94951.2|94912.5|94885.8|1285
1654598700000|2022-06-07 10:45:00|94959.8|94934.8|94968.1|94943.1|94975.2|94950.2|94934|94909|1234
1654599000000|2022-06-07 10:50:00|94971.2|94946.2|94983.5|94958.5|95007|94982|94950|94925|1301
1654599300000|2022-06-07 10:55:00|94984|94959|95076.5|95051.5|95082.8|95055.1|94960.4|94935.4|1622
1654599600000|2022-06-07 11:00:00|95077.5|95052.5|95206|95181|95228.2|95192.3|95066.5|95041.5|1679
1654599900000|2022-06-07 11:05:00|95206.6|95181.6|95200|95175|95272.8|95240.2|95194.1|95157.3|1465
1654600200000|2022-06-07 11:10:00|95200.7|95175.7|95271.9|95246.9|95287.9|95262.9|95197.8|95172.8|1640
1654600500000|2022-06-07 11:15:00|95271.3|95246.3|95233.7|95208.7|95304.5|95279.5|95229.7|95204.7|1540
1654600800000|2022-06-07 11:20:00|95233.2|95208.2|95206.8|95181.8|95270.5|95245.5|95204.5|95179.5|1450
1654601100000|2022-06-07 11:25:00|95206.4|95181.4|95271.4|95246.4|95298.3|95261.2|95202.9|95177.9|1389
1654601400000|2022-06-07 11:30:00|95270.7|95245.7|95288.5|95263.5|95325.2|95300.2|95264.1|95239.1|1521
1654601700000|2022-06-07 11:35:00|95288|95263|95342|95317|95359.6|95325.7|95277.7|95252.7|1318
1654602000000|2022-06-07 11:40:00|95342.5|95317.5|95347.1|95322.1|95424.7|95387.2|95342.1|95311|1222
1654602300000|2022-06-07 11:45:00|95347.2|95322.2|95334.8|95309.8|95391.2|95366.2|95329.6|95290.8|1302
1654602600000|2022-06-07 11:50:00|95335.7|95310.7|95418.8|95393.8|95426.8|95401.8|95299.1|95274.1|1416
1654602900000|2022-06-07 11:55:00|95419.6|95394.6|95343.9|95318.9|95429.1|95404.1|95331.3|95302.3|1688
1654603200000|2022-06-07 12:00:00|95345.4|95320.4|95434.3|95409.3|95458.2|95425|95328.5|95303.5|1611
1654603500000|2022-06-07 12:05:00|95446.6|95396.6|95468.3|95443.3|95479.7|95454.7|95399|95374|1171
1654603800000|2022-06-07 12:10:00|95471.1|95446.1|95537.5|95512.5|95551.8|95514.9|95452.2|95427.2|1337
1654604100000|2022-06-07 12:15:00|95535.8|95510.8|95716.6|95691.6|95740.2|95704.8|95521.3|95484.6|1429
1654604400000|2022-06-07 12:20:00|95715|95690|95642.3|95617.3|95758.4|95722.4|95629.2|95597.3|1499
1654604700000|2022-06-07 12:25:00|95643|95618|95553|95503|95665.3|95627.1|95479.1|95454.1|1655
1654605000000|2022-06-07 12:30:00|95560.6|95510.6|95501.4|95476.4|95602|95555.1|95495|95417.9|1643
1654605300000|2022-06-07 12:35:00|95504.2|95479.2|95480.1|95455.1|95512.6|95479.2|95411.8|95367.8|1671
1654605600000|2022-06-07 12:40:00|95480.3|95455.3|95535.5|95510.5|95584.9|95547.6|95420.1|95391.7|1662
1654605900000|2022-06-07 12:45:00|95530.4|95505.4|95540.2|95515.2|95583.2|95549.8|95492.1|95386.8|1636
1654606200000|2022-06-07 12:50:00|95540.1|95515.1|95675.7|95650.7|95724.3|95699.3|95520.5|95488|1671
1654606500000|2022-06-07 12:55:00|95675|95650|95675.5|95625.5|95757.8|95732.3|95653.1|95616.3|1598
1654606800000|2022-06-07 13:00:00|95676.1|95626.1|95571.5|95521.5|95763.1|95694.9|95534.6|95369.4|1611
1654607100000|2022-06-07 13:05:00|95560.5|95535.5|95584|95559|95642.4|95617.4|95487.4|95452.2|1656
1654607400000|2022-06-07 13:10:00|95584.1|95559.1|95629.8|95604.8|95664.4|95639.4|95572.2|95537.2|1671
1654607700000|2022-06-07 13:15:00|95630.1|95605.1|95643.1|95618.1|95650.1|95625.1|95579.7|95554.7|1496
1654608000000|2022-06-07 13:20:00|95643.2|95618.2|95664.8|95639.8|95697.4|95666.9|95622.4|95597.4|1531
1654608300000|2022-06-07 13:25:00|95673.8|95623.8|95577.4|95552.4|95700.3|95675.3|95575.4|95541.9|1605
1654608600000|2022-06-07 13:30:00|95576|95551|95408|95358|95589.9|95551.8|95398.9|95293.5|1987
1654608900000|2022-06-07 13:35:00|95396.4|95371.4|95423|95398|95444.2|95419.2|95379.3|95346.9|1788
1654609200000|2022-06-07 13:40:00|95420.2|95395.2|95306|95281|95429.6|95404.6|95269|95244|1915
1654609500000|2022-06-07 13:45:00|95305.7|95280.7|95145.6|95120.6|95306.6|95281.6|95140.4|95115.4|1973
1654609800000|2022-06-07 13:50:00|95138.9|95113.9|95130.8|95105.8|95168.4|95143.4|95059.3|95034.3|1908
1654610100000|2022-06-07 13:55:00|95131|95106|95118.1|95093.1|95173.3|95148.3|95081.7|95056.7|1805
1654610400000|2022-06-07 14:00:00|95118|95093|95111.8|95086.8|95159|95134|95099.9|95074.9|1845
1654610700000|2022-06-07 14:05:00|95110.1|95085.1|95188|95163|95213.9|95188.9|95075.5|95050.5|1799
1654611000000|2022-06-07 14:10:00|95194.8|95169.8|95313.5|95288.5|95343.9|95318.9|95183.7|95158.7|1854
1654611300000|2022-06-07 14:15:00|95314.9|95289.9|95258.6|95233.6|95339.8|95314.8|95258.3|95222.5|1819
1654611600000|2022-06-07 14:20:00|95255.5|95230.5|95216.8|95191.8|95304.7|95274.5|95193.7|95157.2|1922
1654611900000|2022-06-07 14:25:00|95216.7|95191.7|95079.6|95054.6|95226.9|95198.3|95078.9|95053.9|1695
1654612200000|2022-06-07 14:30:00|95080.3|95055.3|94987.3|94962.3|95099.5|95074.5|94967.3|94941.6|1857
1654612500000|2022-06-07 14:35:00|94987.2|94962.2|94969|94944|95028.9|95003.9|94935.2|94910.2|1757
1654612800000|2022-06-07 14:40:00|94968.9|94943.9|94885.4|94860.4|94971.8|94943.9|94846.7|94821.7|1937
1654613100000|2022-06-07 14:45:00|94884.3|94859.3|94862.6|94837.6|94927|94902|94850.3|94825.3|1844
1654613400000|2022-06-07 14:50:00|94863.5|94838.5|94785.5|94760.5|94897.7|94872.7|94745.5|94709.1|1891
1654613700000|2022-06-07 14:55:00|94785.6|94760.6|94874.9|94849.9|94891.5|94866.5|94770.7|94745.7|1871
1654614000000|2022-06-07 15:00:00|94873.5|94848.5|94774.5|94749.5|94878.6|94853.6|94722.8|94695.9|1883
1654614300000|2022-06-07 15:05:00|94773.7|94748.7|94792.4|94767.4|94843.6|94815.6|94766.5|94728.4|1818
1654614600000|2022-06-07 15:10:00|94792.3|94767.3|94759.8|94734.8|94806.9|94781.9|94703.4|94678.4|1635
1654614900000|2022-06-07 15:15:00|94759.9|94734.9|94835.4|94810.4|94857.3|94832.3|94740.8|94715.8|1583
1654615200000|2022-06-07 15:20:00|94835.6|94810.6|94887.1|94862.1|94891|94866|94816.1|94791.1|1629
1654615500000|2022-06-07 15:25:00|94901.5|94851.5|94898.5|94873.5|94932.7|94895.8|94854.4|94816.9|1618
1654615800000|2022-06-07 15:30:00|94890.5|94865.5|94882.1|94857.1|94948.9|94903.2|94846.3|94817.5|1555
1654616100000|2022-06-07 15:35:00|94882|94857|94834.2|94809.2|94903.1|94873.3|94834.1|94809.1|1559
1654616400000|2022-06-07 15:40:00|94833.9|94808.9|94779.5|94754.5|94855.8|94830.6|94776.5|94741.3|1778
1654616700000|2022-06-07 15:45:00|94779.4|94754.4|94813.3|94788.3|94825.4|94790.5|94772.4|94737.1|1246
1654617000000|2022-06-07 15:50:00|94814.1|94789.1|94751.1|94726.1|94837.9|94812.9|94745|94720|1774
1654617300000|2022-06-07 15:55:00|94750.6|94725.6|94795.9|94770.9|94810.4|94785.4|94741.7|94716.7|1635
1654617600000|2022-06-07 16:00:00|94796.1|94771.1|94847.2|94822.2|95011.8|94864.9|94784.7|94759.7|1452
1654617900000|2022-06-07 16:05:00|94847|94822|94783.3|94758.3|94879.4|94854.4|94777|94736.6|1418
1654618200000|2022-06-07 16:10:00|94782.7|94757.7|94872|94822|94877.7|94847.3|94754.9|94720.4|1130
1654618500000|2022-06-07 16:15:00|94873.1|94823.1|94829.3|94804.3|94873.1|94831.3|94812|94775|1520
1654618800000|2022-06-07 16:20:00|94830.1|94805.1|94779.1|94754.1|94857.1|94829.9|94779.1|94754.1|1196
1654619100000|2022-06-07 16:25:00|94779.5|94754.5|94764.4|94739.4|94813.4|94777.2|94762|94726.1|1456
1654619400000|2022-06-07 16:30:00|94764.8|94739.8|94765.5|94740.5|94797.1|94755.7|94747.1|94706.7|1375
1654619700000|2022-06-07 16:35:00|94765.2|94740.2|94772|94747|94794.5|94757.2|94743.1|94697.4|1021
1654620000000|2022-06-07 16:40:00|94772.2|94747.2|94800.6|94775.6|94818.6|94781|94753.8|94718.6|940
1654620300000|2022-06-07 16:45:00|94800.5|94775.5|94791.5|94766.5|94811.6|94777.2|94768.4|94732.3|864
1654620600000|2022-06-07 16:50:00|94791.7|94766.7|94774.3|94749.3|94810.8|94773|94761.9|94734.2|923
1654620900000|2022-06-07 16:55:00|94774.1|94749.1|94768.4|94743.4|94787|94757.5|94759.3|94724.1|1060
1654621200000|2022-06-07 17:00:00|94768.8|94743.8|94770.2|94745.2|94808.3|94780.8|94765.5|94727.2|1328
1654621500000|2022-06-07 17:05:00|94770.7|94745.7|94748.8|94723.8|94788.2|94753.3|94738.5|94705.1|1004
1654621800000|2022-06-07 17:10:00|94748.3|94723.3|94823.9|94773.9|94936.2|94886.2|94735.6|94710.6|1246
1654622100000|2022-06-07 17:15:00|94824.2|94774.2|94851.2|94801.2|94926.4|94884.4|94758.9|94705.7|1638
1654622400000|2022-06-07 17:20:00|94851.5|94801.5|94810.1|94760.1|94855.9|94817.4|94777|94736.4|1242
1654622700000|2022-06-07 17:25:00|94810.3|94760.3|94844|94794|94848.5|94813.4|94789.9|94752|1194
1654623000000|2022-06-07 17:30:00|94844.4|94794.4|94848.9|94798.9|94851.1|94812.4|94792.9|94755.2|1234
1654623300000|2022-06-07 17:35:00|94837.5|94787.5|94880.9|94830.9|94884.4|94837.8|94827|94784.5|1003
1654623600000|2022-06-07 17:40:00|94874.8|94824.8|94830|94780|94878.7|94838.6|94829.7|94779.7|1193
1654623900000|2022-06-07 17:45:00|94829.9|94779.9|94800.7|94750.7|94834.1|94795.7|94791.6|94749.6|1208
1654624200000|2022-06-07 17:50:00|94800.4|94750.4|94822.9|94772.9|94832.2|94789|94787.3|94746.5|1062
1654624500000|2022-06-07 17:55:00|94821.5|94771.5|94833.6|94783.6|94838.5|94797|94766|94723.4|1139
1654624800000|2022-06-07 18:00:00|94833.5|94783.5|94790.6|94765.6|94847.2|94808.4|94787.9|94737.9|1103
1654625100000|2022-06-07 18:05:00|94789.1|94764.1|94738.1|94713.1|94803.1|94766.2|94731.3|94699.7|1002
1654625400000|2022-06-07 18:10:00|94738.3|94713.3|94670.9|94645.9|94741.1|94716.1|94669.2|94632.6|1554
1654625700000|2022-06-07 18:15:00|94670.7|94645.7|94669.3|94644.3|94727.5|94688.2|94661.1|94623.9|1408
1654626000000|2022-06-07 18:20:00|94669.2|94644.2|94694.4|94669.4|94715.8|94686.9|94666.7|94628.4|997
1654626300000|2022-06-07 18:25:00|94694.5|94669.5|94656.8|94606.8|94720.7|94682.6|94656.2|94606.2|934
1654626600000|2022-06-07 18:30:00|94657.3|94607.3|94572|94522|94669.8|94633.4|94566.9|94516.9|1368
1654626900000|2022-06-07 18:35:00|94572.9|94522.9|94563.5|94513.5|94579|94540.4|94550.8|94510.9|1168
1654627200000|2022-06-07 18:40:00|94564|94514|94548.8|94498.8|94571.4|94535.1|94521.8|94484.8|1039
1654627500000|2022-06-07 18:45:00|94535.9|94510.9|94571.5|94521.5|94580.4|94542.7|94532.3|94492.2|945
1654627800000|2022-06-07 18:50:00|94571.3|94521.3|94567.5|94542.5|94585.2|94547.5|94553.7|94512.8|983
1654628100000|2022-06-07 18:55:00|94568.2|94543.2|94569.4|94544.4|94586.4|94551|94553.4|94516.5|1136
1654628400000|2022-06-07 19:00:00|94568.8|94543.8|94526.7|94501.7|94568.8|94543.8|94512.5|94479.5|1249
1654628700000|2022-06-07 19:05:00|94526.8|94501.8|94502.9|94477.9|94535.6|94508.3|94500.6|94464.2|1001
1654629000000|2022-06-07 19:10:00|94503.2|94478.2|94521.4|94496.4|94544.7|94506.8|94500.9|94475.6|930
1654629300000|2022-06-07 19:15:00|94522|94497|94529.2|94479.2|94537.5|94501.2|94512.2|94474.8|724
1654629600000|2022-06-07 19:20:00|94529.5|94479.5|94528.3|94478.3|94544.2|94508.4|94510.2|94475.1|956
1654629900000|2022-06-07 19:25:00|94528.7|94478.7|94530.3|94505.3|94547.7|94510.6|94512.4|94478.4|720
1654630200000|2022-06-07 19:30:00|94530.9|94505.9|94537.4|94487.4|94608.2|94521.5|94518.1|94453|1608
1654630500000|2022-06-07 19:35:00|94537.2|94487.2|94525.6|94475.6|94556.3|94506.3|94507.5|94457.5|1439
1654630800000|2022-06-07 19:40:00|94525.5|94475.5|94543.5|94493.5|94548.3|94511|94507.9|94470|1033
1654631100000|2022-06-07 19:45:00|94543.6|94493.6|94549.4|94499.4|94555|94515.5|94529.6|94492.3|789
1654631400000|2022-06-07 19:50:00|94550.3|94500.3|94536.2|94486.2|94552.7|94510.6|94528.2|94485|1085
1654631700000|2022-06-07 19:55:00|94536.4|94486.4|94496.6|94446.6|94539.1|94496.4|94461.7|94417.7|1227
1654632000000|2022-06-07 20:00:00|94496.7|94446.7|94543.2|94493.2|94546.6|94499.6|94490.2|94446.7|846
1654632300000|2022-06-07 20:05:00|94543.1|94493.1|94514.4|94464.4|94543.7|94506.2|94504.3|94461.7|792
1654632600000|2022-06-07 20:10:00|94514.2|94464.2|94517.2|94492.2|94560.9|94492.4|94498.2|94435.1|623
1654632900000|2022-06-07 20:15:00|94518.1|94493.1|94515.6|94490.6|94527.9|94495.1|94505.4|94467.5|307
1654633200000|2022-06-07 20:20:00|94510.4|94485.4|94513.8|94463.8|94528.3|94490.8|94506.6|94462.8|372
1654633500000|2022-06-07 20:25:00|94514.2|94464.2|94543.1|94493.1|94543.1|94493.2|94499|94459.7|399
1654633800000|2022-06-07 20:30:00|94540.7|94490.7|94542.4|94492.4|94627|94514|94535.1|94427|687
1654634100000|2022-06-07 20:35:00|94541.9|94491.9|94545.5|94495.5|94550.7|94500.7|94539.7|94489.7|284
1654634400000|2022-06-07 20:40:00|94545.7|94495.7|94540.1|94490.1|94558.5|94512.3|94529.6|94479.6|279
1654634700000|2022-06-07 20:45:00|94538.5|94488.5|94549.7|94499.7|94628.4|94521.5|94536.5|94423.2|547
1654635000000|2022-06-07 20:50:00|94550|94500|94551.2|94501.2|94589.5|94521.8|94542.8|94464.3|338
1654635300000|2022-06-07 20:55:00|94550.6|94500.6|94651.9|94451.9|94854.8|94654.8|94550.6|94420|1847
1654635600000|2022-06-07 21:00:00|94653.5|94453.5|94655.5|94455.5|94655.5|94455.5|94653.5|94453.5|2
1654639200000|2022-06-07 22:00:00|94755.5|94555.5|94758.5|94558.5|94837|94637|94742.1|94542.1|183
1654639500000|2022-06-07 22:05:00|94766.4|94566.4|94828.4|94628.4|94852.6|94652.6|94763.1|94563.1|353
1654639800000|2022-06-07 22:10:00|94825.1|94625.1|94824.2|94624.2|94848.6|94648.6|94808.3|94608.3|190
1654640100000|2022-06-07 22:15:00|94822.1|94622.1|94815.6|94615.6|94847.4|94647.4|94807.2|94607.2|355
1654640400000|2022-06-07 22:20:00|94817.3|94617.3|94816.1|94616.1|94851.5|94651.5|94810.2|94610.2|455
1654640700000|2022-06-07 22:25:00|94818|94618|94826|94626|94846.4|94646.4|94812.8|94612.8|363
1654641000000|2022-06-07 22:30:00|94827.6|94627.6|94848.3|94648.3|94865.3|94665.3|94816.6|94616.6|473
1654641300000|2022-06-07 22:35:00|94848.6|94648.6|94840.7|94640.7|94868.6|94668.6|94824.4|94624.4|334
1654641600000|2022-06-07 22:40:00|94840.3|94640.3|94841.3|94641.3|94876.8|94676.8|94831.2|94631.2|337
1654641900000|2022-06-07 22:45:00|94840.8|94640.8|94841.2|94641.2|94880.3|94680.3|94837.1|94637.1|316
1654642200000|2022-06-07 22:50:00|94840.7|94640.7|94659.7|94459.7|94841.2|94641.2|94640.1|94453.3|674
1654642500000|2022-06-07 22:55:00|94636.8|94479.2|94652.9|94452.9|94667|94497.1|94625.8|94440.2|745
1654642800000|2022-06-07 23:00:00|94652.7|94452.7|94630.8|94493.7|94664.4|94554.3|94604.3|94451.5|558
1654643100000|2022-06-07 23:05:00|94629.5|94489.5|94655.9|94458.5|94657.9|94510.9|94627.3|94446.5|1056
1654643400000|2022-06-07 23:10:00|94655.8|94458.4|94629|94490.1|94657.9|94538.6|94588.6|94437|1049
1654643700000|2022-06-07 23:15:00|94629.4|94488.9|94625.9|94491.6|94639.9|94544.7|94585|94478.8|903
1654644000000|2022-06-07 23:20:00|94625.8|94491.3|94634|94507.1|94673.1|94548.9|94583.7|94477.8|916
1654644300000|2022-06-07 23:25:00|94633.8|94506.4|94698.9|94525.8|94720.3|94570.6|94590.4|94494.6|999
1654644600000|2022-06-07 23:30:00|94698.4|94525.7|94668.8|94534.9|94712.1|94585.1|94615|94513.4|1073
1654644900000|2022-06-07 23:35:00|94669.6|94534.1|94714.3|94554|94740.6|94590.6|94623.2|94521.1|1138
1654645200000|2022-06-07 23:40:00|94685.9|94557.5|94635.3|94585.3|94742.3|94599.3|94626.2|94522.8|1072
1654645500000|2022-06-07 23:45:00|94635.2|94585.2|94690.1|94558.4|94747.9|94600.5|94628.7|94535.7|1249
1654645800000|2022-06-07 23:50:00|94656.7|94606.7|94707.6|94569|94717.1|94615.8|94653.1|94549.4|1083
1654646100000|2022-06-07 23:55:00|94707.5|94568.9|94671.6|94621.6|94779.5|94633.3|94652.5|94552.5|1111
1654646400000|2022-06-08 00:00:00|94725.3|94569.3|94773.3|94627.6|94834.4|94646.5|94693.3|94508.2|1885
1654646700000|2022-06-08 00:05:00|94773|94627|94806.6|94631.6|94840.4|94702.9|94747.7|94609.3|1742
1654647000000|2022-06-08 00:10:00|94806.3|94631.4|94770.2|94616|94814.6|94695.5|94726.7|94592.1|1434
1654647300000|2022-06-08 00:15:00|94770.1|94616.5|94766.7|94632.5|94805.9|94682.1|94715|94587.2|1833
1654647600000|2022-06-08 00:20:00|94765|94635.4|94726.4|94676.4|94832|94699|94717.1|94605.7|1442
1654647900000|2022-06-08 00:25:00|94726.2|94676.2|94764.6|94633.5|94801.5|94687.9|94712.9|94607.5|1131
1654648200000|2022-06-08 00:30:00|94764.8|94634.5|94708.8|94658.8|94796|94663.1|94686.3|94596|1226
1654648500000|2022-06-08 00:35:00|94707.6|94657.6|94745|94695|94792|94702.2|94699.7|94604.9|812
1654648800000|2022-06-08 00:40:00|94744.7|94694.7|94728|94678|94747|94697|94723.8|94673.8|729
1654649100000|2022-06-08 00:45:00|94727.9|94677.9|94767|94717|94769|94719|94725|94675|735
1654649400000|2022-06-08 00:50:00|94767.1|94717.1|94766.3|94716.3|94811.5|94732.6|94728.7|94654|1382
1654649700000|2022-06-08 00:55:00|94766.8|94716.8|94770.5|94720.5|94774.8|94724.8|94734.4|94684.4|1211
1654650000000|2022-06-08 01:00:00|94770.6|94720.6|94818.3|94768.3|94818.3|94768.3|94765.9|94715.9|1420
1654650300000|2022-06-08 01:05:00|94818|94768|94847.6|94797.6|94885.5|94808.6|94810.9|94760.4|1361
1654650600000|2022-06-08 01:10:00|94847.4|94797.4|94822.4|94772.4|94876.7|94826.7|94821.1|94771.1|1470
1654650900000|2022-06-08 01:15:00|94822.7|94772.7|94786|94736|94840|94772.7|94771|94687.6|1480
1654651200000|2022-06-08 01:20:00|94786.4|94736.4|94839.5|94789.5|94852.5|94802.5|94785.1|94735.1|2045
1654651500000|2022-06-08 01:25:00|94838.4|94788.4|94804.7|94754.7|94844.5|94794.5|94801|94751|1629
1654651800000|2022-06-08 01:30:00|94805.6|94755.6|94794.4|94744.4|94810.3|94760.3|94778.2|94728.2|1503
1654652100000|2022-06-08 01:35:00|94794.3|94744.3|94804.3|94754.3|94808.8|94758.8|94771.4|94721.4|1583
1654652400000|2022-06-08 01:40:00|94803.7|94753.7|94830.4|94780.4|94853.2|94795.7|94795|94725.6|1674
1654652700000|2022-06-08 01:45:00|94830.5|94780.5|94837.9|94787.9|94897.1|94813|94828.1|94768.7|1411
1654653000000|2022-06-08 01:50:00|94838|94788|94844.8|94794.8|94863.1|94813.1|94825.5|94775.5|1516
1654653300000|2022-06-08 01:55:00|94844.5|94794.5|94847.5|94797.5|94877.2|94827.2|94829.4|94779.4|1434
1654653600000|2022-06-08 02:00:00|94847.9|94797.9|94833.9|94783.9|94852.8|94802.8|94816.2|94766.2|1239
1654653900000|2022-06-08 02:05:00|94833.8|94783.8|94814.3|94764.3|94834.5|94784.5|94808.9|94758.9|1083
1654654200000|2022-06-08 02:10:00|94814.2|94764.2|94798.9|94748.9|94815.9|94765.9|94784.5|94734.5|1143
1654654500000|2022-06-08 02:15:00|94798.8|94748.8|94805.4|94755.4|94840.7|94767|94790.6|94712.9|1256
1654654800000|2022-06-08 02:20:00|94805.1|94755.1|94806.4|94756.4|94819|94769|94798|94748|1158
1654655100000|2022-06-08 02:25:00|94806.3|94756.3|94803.3|94753.3|94812.1|94762.7|94787.7|94743.9|1028
1654655400000|2022-06-08 02:30:00|94803.1|94753.1|94789|94739|94831.7|94767.4|94783.4|94699.1|1078
1654655700000|2022-06-08 02:35:00|94789.4|94739.4|94744.2|94694.2|94825.6|94740.6|94730.9|94680.9|1131
1654656000000|2022-06-08 02:40:00|94744.4|94694.4|94754.3|94704.3|94770.8|94723.6|94731.9|94690.9|2028
1654656300000|2022-06-08 02:45:00|94754.2|94704.2|94784.5|94734.5|94788.5|94738.6|94748.7|94698.7|1464
1654656600000|2022-06-08 02:50:00|94783.6|94733.6|94806.5|94756.5|94809|94759|94773.6|94723.6|1824
1654656900000|2022-06-08 02:55:00|94806.6|94756.6|94804.4|94754.4|94814.1|94764.1|94793.2|94743.2|1237
1654657200000|2022-06-08 03:00:00|94804|94754|94809.6|94759.6|94816.7|94766.7|94790.9|94740.9|1122
1654657500000|2022-06-08 03:05:00|94809.4|94759.4|94880.9|94830.9|94898.3|94848.3|94809.4|94759.4|1292
1654657800000|2022-06-08 03:10:00|94879.8|94829.8|94906.4|94856.4|94941.9|94859.9|94866.7|94797.1|1734
1654658100000|2022-06-08 03:15:00|94906.2|94856.2|94979.2|94929.2|95081.2|94937.3|94878.9|94803.4|1935
1654658400000|2022-06-08 03:20:00|95022.2|94891.6|94974.2|94924.2|95044.1|94945.1|94952.6|94877|1640
1654658700000|2022-06-08 03:25:00|95029.1|94889.3|95033.2|94899.6|95066|94944.9|94969.4|94885.1|1363
1654659000000|2022-06-08 03:30:00|95033.4|94899.3|95029.7|94890.9|95058.6|94941|94953.4|94865.9|1405
1654659300000|2022-06-08 03:35:00|95029.8|94891|94971.7|94921.7|95048.9|94938.1|94960.4|94872.3|1256
1654659600000|2022-06-08 03:40:00|94970|94920|95035.2|94985.2|95078|94988.5|94949.3|94869.4|1335
1654659900000|2022-06-08 03:45:00|95035.5|94985.5|94992.2|94942.2|95059.9|94985.7|94988.7|94931.2|802
1654660200000|2022-06-08 03:50:00|94992.3|94942.3|94971.7|94946.7|94996|94959.8|94969.5|94933.8|637
1654660500000|2022-06-08 03:55:00|94971.9|94946.9|94930.6|94880.6|95063.9|94962.5|94906.2|94856.2|883
1654660800000|2022-06-08 04:00:00|94928.4|94878.4|94941.7|94891.7|94955.5|94905.5|94902.1|94852.1|1391
1654661100000|2022-06-08 04:05:00|94941.4|94891.4|94950.5|94900.5|94971.5|94921.5|94936.4|94886.4|1003
1654661400000|2022-06-08 04:10:00|94950.7|94900.7|94957.7|94907.7|94976.6|94926.6|94942.3|94892.3|1002
1654661700000|2022-06-08 04:15:00|94957.8|94907.8|94910.6|94860.6|94989.3|94915.2|94900.5|94845.1|848
1654662000000|2022-06-08 04:20:00|94909.6|94859.6|94905.5|94855.5|94918.5|94868.5|94901.4|94851.4|837
1654662300000|2022-06-08 04:25:00|94905|94855|94903.4|94853.4|94922.4|94872.4|94900.4|94850.4|946
1654662600000|2022-06-08 04:30:00|94902.9|94852.9|94926.1|94876.1|94943.1|94893.1|94901.4|94851.4|1247
1654662900000|2022-06-08 04:35:00|94926|94876|94934.2|94884.2|94941|94891|94925.5|94875.5|1038
1654663200000|2022-06-08 04:40:00|94932.5|94882.5|94924.3|94874.3|94935.7|94885.7|94916|94866|1146
1654663500000|2022-06-08 04:45:00|94923.7|94873.7|94913.9|94863.9|94931.6|94881.6|94911.1|94861.1|1020
1654663800000|2022-06-08 04:50:00|94913.5|94863.5|94924.9|94874.9|94925.7|94875.7|94904.4|94854.4|799
1654664100000|2022-06-08 04:55:00|94924.1|94874.1|94950.6|94900.6|94973.6|94923.6|94912.2|94862.2|1061
1654664400000|2022-06-08 05:00:00|94950.9|94900.9|94945.2|94895.2|94990.3|94940.3|94912.1|94862.1|995
1654664700000|2022-06-08 05:05:00|94945.1|94895.1|94909.9|94859.9|94946.3|94903.6|94898.2|94858.1|803
1654665000000|2022-06-08 05:10:00|94908.8|94858.8|94884|94859|94921.9|94876.6|94873.5|94839.2|861
1654665300000|2022-06-08 05:15:00|94884.4|94859.4|94891.2|94866.2|94908|94869.6|94876.9|94844.6|657
1654665600000|2022-06-08 05:20:00|94891.3|94866.3|94895.4|94845.4|94910|94871.1|94884.3|94834.3|654
1654665900000|2022-06-08 05:25:00|94895.5|94845.5|94989.9|94939.9|95005.3|94955.3|94892.8|94842.8|915
1654666200000|2022-06-08 05:30:00|94990.2|94940.2|94941.6|94891.6|94995.6|94945.6|94935.3|94885.3|1081
1654666500000|2022-06-08 05:35:00|94941.8|94891.8|94923|94873|94947.4|94897.4|94921.9|94871.9|768
1654666800000|2022-06-08 05:40:00|94922.4|94872.4|94896.1|94846.1|94927.4|94877.4|94892.9|94842.9|997
1654667100000|2022-06-08 05:45:00|94896|94846|94899.4|94849.4|94910.3|94860.3|94885|94835|864
1654667400000|2022-06-08 05:50:00|94898.1|94848.1|94904.8|94854.8|94942.6|94867.7|94881.3|94813.8|1349
1654667700000|2022-06-08 05:55:00|94897.8|94847.8|94931.5|94881.5|95031.5|94923.5|94884.7|94806.1|1199
1654668000000|2022-06-08 06:00:00|94978.7|94843|94836.1|94811.1|94996.4|94910.6|94818.9|94790.7|1269
1654668300000|2022-06-08 06:05:00|94836.5|94811.5|94819.6|94794.6|94885.4|94842.7|94797.2|94772.2|1214
1654668600000|2022-06-08 06:10:00|94819.7|94794.7|94852.6|94827.6|94928.3|94882.5|94815.1|94790.1|1178
1654668900000|2022-06-08 06:15:00|94851.6|94826.6|94896.6|94871.6|94938.8|94893.4|94848.2|94823.2|1193
1654669200000|2022-06-08 06:20:00|94896.3|94871.3|94888.8|94863.8|94951|94917|94884|94856.7|1379
1654669500000|2022-06-08 06:25:00|94886.6|94861.6|94915|94890|94950.9|94921|94884.2|94848.8|1353
1654669800000|2022-06-08 06:30:00|94915.3|94890.3|94818.9|94793.9|94921.1|94890.4|94798.5|94773.5|1517
1654670100000|2022-06-08 06:35:00|94819|94794|94871.1|94846.1|94878.4|94853.4|94795|94770|1225
1654670400000|2022-06-08 06:40:00|94870.9|94845.9|94881.5|94856.5|94921.5|94896.5|94814.2|94789.2|1407
1654670700000|2022-06-08 06:45:00|94881.6|94856.6|94932.2|94907.2|94939.1|94914.1|94872.9|94847.9|1138
1654671000000|2022-06-08 06:50:00|94932.1|94907.1|94868|94843|94933|94908|94825.9|94800.9|1543
1654671300000|2022-06-08 06:55:00|94868.2|94843.2|94845.3|94820.3|94910.4|94885.4|94829.2|94804.2|1627
1654671600000|2022-06-08 07:00:00|94845.4|94820.4|94775.3|94750.3|94879.2|94854.2|94774.1|94749.1|1804
1654671900000|2022-06-08 07:05:00|94775.2|94750.2|94877|94852|94921|94896|94753.6|94728.6|1747
1654672200000|2022-06-08 07:10:00|94877.5|94852.5|94801.8|94776.8|94880|94852.8|94785.2|94760.2|1511
1654672500000|2022-06-08 07:15:00|94801.6|94776.6|94795.6|94770.6|94854.4|94829.4|94775.5|94750.4|1684
1654672800000|2022-06-08 07:20:00|94795.4|94770.4|94856|94831|94884|94859|94790.4|94765.4|1551
1654673100000|2022-06-08 07:25:00|94856.6|94831.6|94869.9|94844.9|94883.4|94858.4|94845.7|94820.7|1388
1654673400000|2022-06-08 07:30:00|94870.5|94845.5|94794.3|94769.3|94876.4|94851.4|94792.4|94767.4|1694
1654673700000|2022-06-08 07:35:00|94794.8|94769.8|94775.7|94750.7|94810.8|94782.8|94759.6|94734.6|1465
1654674000000|2022-06-08 07:40:00|94775.5|94750.5|94772.9|94747.9|94805.5|94769|94737.2|94702.5|1578
1654674300000|2022-06-08 07:45:00|94773.4|94748.4|94814.8|94789.8|94876.9|94839|94769.2|94735|1622
1654674600000|2022-06-08 07:50:00|94814.7|94789.7|94840.6|94815.6|94853.4|94828.4|94801|94776|1655
1654674900000|2022-06-08 07:55:00|94840.4|94815.4|94766.4|94716.4|94845.6|94820.6|94712.1|94687.1|1732
1654675200000|2022-06-08 08:00:00|94753.2|94728.2|94779.3|94754.3|94818.3|94793.3|94747.5|94714.2|1671
1654675500000|2022-06-08 08:05:00|94779.4|94754.4|94808.9|94783.9|94878.2|94853.2|94762.8|94737.8|1725
1654675800000|2022-06-08 08:10:00|94808.7|94783.7|94822.1|94797.1|94824.4|94799.4|94739.7|94714.7|1748
1654676100000|2022-06-08 08:15:00|94821.4|94796.4|94851.4|94826.4|94916.1|94891.1|94819.6|94794.6|1752
1654676400000|2022-06-08 08:20:00|94851.5|94826.5|94889.1|94864.1|94912.8|94878.5|94841.8|94816.8|1632
1654676700000|2022-06-08 08:25:00|94892.2|94867.2|94911.3|94886.3|94927|94892.5|94861|94836|1407
1654677000000|2022-06-08 08:30:00|94911.8|94886.8|94949|94924|94980.5|94955.5|94911.8|94886.8|1611
1654677300000|2022-06-08 08:35:00|94948.6|94923.6|95064.1|95039.1|95064.1|95039.1|94931.3|94906.3|1581
1654677600000|2022-06-08 08:40:00|95062.8|95037.8|95041.8|95016.8|95135.9|95110.9|95027|95002|1696
1654677900000|2022-06-08 08:45:00|95041.5|95016.5|94993.7|94968.7|95044.3|95019.3|94966.6|94941.6|1602
1654678200000|2022-06-08 08:50:00|94994.4|94969.4|94976.6|94951.6|95043.7|95012.8|94970.4|94945.4|1620
1654678500000|2022-06-08 08:55:00|94975.6|94950.6|94962.3|94937.3|95023.3|94998.3|94957.7|94930.6|1536
1654678800000|2022-06-08 09:00:00|94961.2|94936.2|95042.7|95017.7|95049|95024|94928.8|94893|1494
1654679100000|2022-06-08 09:05:00|95042.9|95017.9|95149.5|95124.5|95179.4|95154.4|95041.3|95016.3|1638
1654679400000|2022-06-08 09:10:00|95149.2|95124.2|95120.6|95095.6|95154.1|95129.1|95083.8|95058.8|1499
1654679700000|2022-06-08 09:15:00|95120.7|95095.7|95018.7|94993.7|95125|95100|95005.6|94980.6|1368
1654680000000|2022-06-08 09:20:00|95018.5|94993.5|94960.8|94935.8|95019.5|94994.5|94956.3|94931.3|1338
1654680300000|2022-06-08 09:25:00|94962.3|94937.3|94889.6|94864.6|94970|94945|94889.2|94864.2|1421
1654680600000|2022-06-08 09:30:00|94889.7|94864.7|94839.5|94814.5|94905.7|94880.7|94807.4|94782.4|1408
1654680900000|2022-06-08 09:35:00|94838|94813|94803|94778|94888.2|94853.8|94800.6|94775.6|1338
1654681200000|2022-06-08 09:40:00|94802.9|94777.9|94754.7|94729.7|94812.4|94787.4|94730.3|94705.3|1536
1654681500000|2022-06-08 09:45:00|94754.6|94729.6|94756.6|94731.6|94812.8|94787.8|94746.7|94715.3|1400
1654681800000|2022-06-08 09:50:00|94755.3|94730.3|94723.9|94698.9|94767.4|94742.4|94699|94674|1322
1654682100000|2022-06-08 09:55:00|94724.2|94699.2|94774.4|94749.4|94791|94766|94721.7|94696.7|1413
1654682400000|2022-06-08 10:00:00|94774.7|94749.7|94668.3|94643.3|94805|94780|94668.3|94643.3|1630
1654682700000|2022-06-08 10:05:00|94665.4|94640.4|94687.2|94662.2|94705.5|94680.5|94652.9|94627.9|1419
1654683000000|2022-06-08 10:10:00|94686.9|94661.9|94671.2|94646.2|94689.8|94664.8|94616.1|94591.1|1552
1654683300000|2022-06-08 10:15:00|94671.3|94646.3|94657.9|94632.9|94677.5|94646.3|94617.8|94592.8|1362
1654683600000|2022-06-08 10:20:00|94658|94633|94708.4|94683.4|94718.5|94693.5|94622.5|94597.5|1339
1654683900000|2022-06-08 10:25:00|94709.3|94684.3|94699.5|94674.5|94715.4|94690.4|94652.8|94627.8|1425
1654684200000|2022-06-08 10:30:00|94700.3|94675.3|94753.1|94728.1|94756.3|94731.3|94694|94662.8|1353
1654684500000|2022-06-08 10:35:00|94752.9|94727.9|94683|94658|94758|94733|94664.4|94639.4|1387
1654684800000|2022-06-08 10:40:00|94683.1|94658.1|94639.7|94614.7|94683.3|94658.3|94614.6|94589.6|1638
1654685100000|2022-06-08 10:45:00|94639.4|94614.4|94540.4|94515.4|94646.4|94621.4|94507.4|94482.4|1533
1654685400000|2022-06-08 10:50:00|94539.9|94514.9|94599.1|94574.1|94614.8|94589.8|94521.4|94486.7|1409
1654685700000|2022-06-08 10:55:00|94597.8|94572.8|94695.2|94670.2|94702.9|94677.9|94573.9|94541.5|1460
1654686000000|2022-06-08 11:00:00|94695.6|94670.6|94606.5|94581.5|94720|94695|94605|94580|1501
1654686300000|2022-06-08 11:05:00|94605.8|94580.8|94551|94526|94607.1|94582.1|94515|94490|1468
1654686600000|2022-06-08 11:10:00|94551.1|94526.1|94490.3|94465.3|94585.5|94560.5|94476.4|94445.7|1603
1654686900000|2022-06-08 11:15:00|94490.4|94465.4|94414.8|94389.8|94512.3|94487.3|94406.1|94381.1|1499
1654687200000|2022-06-08 11:20:00|94415.6|94390.6|94501.4|94476.4|94509.1|94484.1|94414.5|94389.5|1431
1654687500000|2022-06-08 11:25:00|94501.8|94476.8|94491.3|94466.3|94541.4|94516.4|94478.3|94453.3|1344
1654687800000|2022-06-08 11:30:00|94490.8|94465.8|94444.6|94419.6|94507.2|94479.1|94438.2|94406.3|1400
1654688100000|2022-06-08 11:35:00|94444.4|94419.4|94482.5|94457.5|94487.7|94462.7|94390.1|94365.1|1487
1654688400000|2022-06-08 11:40:00|94482.1|94457.1|94475.8|94450.8|94499.4|94474.4|94434.6|94409.6|1521
1654688700000|2022-06-08 11:45:00|94475.9|94450.9|94469.7|94444.7|94492.1|94467.1|94426.7|94401.7|1288
1654689000000|2022-06-08 11:50:00|94468.7|94443.7|94475.7|94450.7|94509.6|94484.6|94446.7|94421.7|1330
1654689300000|2022-06-08 11:55:00|94474.8|94449.8|94382.2|94357.2|94475|94450|94372|94347|1695
1654689600000|2022-06-08 12:00:00|94386.1|94361.1|94369.7|94344.7|94418.9|94393.9|94344.2|94319.2|1564
1654689900000|2022-06-08 12:05:00|94370.6|94345.6|94416.1|94391.1|94433|94403.6|94366.5|94341.5|1355
1654690200000|2022-06-08 12:10:00|94416.5|94391.5|94435.8|94410.8|94448.7|94423.7|94415.5|94390.5|1308
1654690500000|2022-06-08 12:15:00|94435.2|94410.2|94474.3|94449.3|94525.7|94500.7|94431.2|94406.2|1479
1654690800000|2022-06-08 12:20:00|94475.4|94450.4|94555.8|94530.8|94599.8|94564.8|94438.7|94413.7|1630
1654691100000|2022-06-08 12:25:00|94555.1|94530.1|94613.1|94588.1|94629.5|94592.9|94536.7|94508|1780
1654691400000|2022-06-08 12:30:00|94614|94589|94664.9|94639.9|94687.3|94662.3|94579|94542.8|1606
1654691700000|2022-06-08 12:35:00|94665.1|94640.1|94580.2|94555.2|94683.1|94653.6|94569|94543.5|1552
1654692000000|2022-06-08 12:40:00|94582.4|94557.4|94531.8|94506.8|94594|94569|94523|94498|1546
1654692300000|2022-06-08 12:45:00|94531.3|94506.3|94517.4|94492.4|94543.4|94510.7|94478.8|94441.2|1351
1654692600000|2022-06-08 12:50:00|94517.5|94492.5|94565.7|94540.7|94571.3|94546.3|94489.1|94464.1|1393
1654692900000|2022-06-08 12:55:00|94565.5|94540.5|94542.1|94517.1|94573.6|94541.1|94501.1|94476.1|1462
1654693200000|2022-06-08 13:00:00|94541.4|94516.4|94607.4|94582.4|94636.2|94611.2|94505.4|94480.4|1673
1654693500000|2022-06-08 13:05:00|94607.3|94582.3|94494.8|94469.8|94612.8|94583.9|94482.8|94457.8|1679
1654693800000|2022-06-08 13:10:00|94497|94472|94439.9|94414.9|94530.4|94505.4|94438.4|94404|1626
1654694100000|2022-06-08 13:15:00|94439.3|94414.3|94503.4|94478.4|94509.6|94484.6|94428.2|94403.2|1412
1654694400000|2022-06-08 13:20:00|94503.3|94478.3|94482.1|94457.1|94504.6|94479.6|94447.7|94422.7|1257
1654694700000|2022-06-08 13:25:00|94481.7|94456.7|94503.2|94478.2|94545.8|94520.8|94463.8|94438.8|1421
1654695000000|2022-06-08 13:30:00|94502.9|94477.9|94543|94518|94604.8|94579.8|94502|94477|1776
1654695300000|2022-06-08 13:35:00|94542.5|94517.5|94423.7|94398.7|94558.9|94533.9|94413.6|94388.6|1728
1654695600000|2022-06-08 13:40:00|94423.3|94398.3|94409.8|94384.8|94494.7|94469.7|94402.3|94377.3|1753
1654695900000|2022-06-08 13:45:00|94408.5|94383.5|94411.7|94386.7|94469.2|94444.2|94402.9|94377.9|1719
1654696200000|2022-06-08 13:50:00|94412.8|94387.8|94394|94369|94455.3|94430.3|94367.3|94342.3|1672
1654696500000|2022-06-08 13:55:00|94390.7|94365.7|94439.3|94414.3|94439.3|94414.3|94360.7|94335.7|1578
1654696800000|2022-06-08 14:00:00|94439.2|94414.2|94473.2|94448.2|94527.8|94499.4|94431.1|94406.1|1654
1654697100000|2022-06-08 14:05:00|94473.7|94448.7|94473.2|94448.2|94491.4|94466.4|94452.1|94427.1|1429
1654697400000|2022-06-08 14:10:00|94473.4|94448.4|94575.5|94550.5|94575.5|94550.5|94461.2|94436.2|1658
1654697700000|2022-06-08 14:15:00|94576.1|94551.1|94533.2|94508.2|94635.1|94610.1|94466.9|94441.9|2013
1654698000000|2022-06-08 14:20:00|94533.6|94508.6|94546.2|94521.2|94596.6|94559|94496.2|94471.2|1739
1654698300000|2022-06-08 14:25:00|94546.4|94521.4|94545.8|94520.8|94593.8|94559|94530.3|94505.3|1608
1654698600000|2022-06-08 14:30:00|94550.4|94525.4|94517.1|94492.1|94572.5|94547.5|94502.6|94468.4|1817
1654698900000|2022-06-08 14:35:00|94517|94492|94563.3|94538.3|94624.7|94599.7|94503.4|94478.4|1563
1654699200000|2022-06-08 14:40:00|94563.1|94538.1|94601.2|94576.2|94651.1|94626.1|94548.2|94523.2|1632
1654699500000|2022-06-08 14:45:00|94601.8|94576.8|94587.2|94562.2|94603.4|94578.4|94516.7|94491.7|1724
1654699800000|2022-06-08 14:50:00|94585.2|94560.2|94550.7|94525.7|94597.1|94568.7|94492.3|94467.3|1803
1654700100000|2022-06-08 14:55:00|94550.1|94525.1|94493.9|94468.9|94581.5|94543.3|94488.6|94455.1|1876
1654700400000|2022-06-08 15:00:00|94491|94466|94500.5|94475.5|94548.2|94523.2|94478.3|94453.3|1935
1654700700000|2022-06-08 15:05:00|94499.8|94474.8|94380.6|94355.6|94499.8|94474.8|94380.3|94355.3|1876
1654701000000|2022-06-08 15:10:00|94379.7|94354.7|94348.1|94323.1|94397.5|94372.5|94346.5|94321.5|1682
1654701300000|2022-06-08 15:15:00|94346.7|94321.7|94328|94303|94380.3|94355.3|94314.6|94275.8|1627
1654701600000|2022-06-08 15:20:00|94327.3|94302.3|94369.6|94344.6|94395.3|94363.6|94322|94297|1755
1654701900000|2022-06-08 15:25:00|94368.5|94343.5|94376.6|94326.6|94388.4|94355.5|94347.2|94309.7|1409
1654702200000|2022-06-08 15:30:00|94376.5|94326.5|94328.7|94303.7|94396.6|94360.9|94306.6|94269.4|1637
1654702500000|2022-06-08 15:35:00|94329|94304|94323.3|94298.3|94368|94328.3|94303.2|94269.9|1454
1654702800000|2022-06-08 15:40:00|94324.2|94299.2|94374.5|94349.5|94405.5|94369.4|94309.7|94276.4|1561
1654703100000|2022-06-08 15:45:00|94373.2|94348.2|94323.4|94298.4|94393|94355.4|94315.4|94286.6|1325
1654703400000|2022-06-08 15:50:00|94322.9|94297.9|94261.9|94236.9|94328|94303|94260|94235|1357
1654703700000|2022-06-08 15:55:00|94262|94237|94316.1|94291.1|94343.6|94307.2|94235.4|94198.2|1405
1654704000000|2022-06-08 16:00:00|94319.2|94294.2|94331.5|94306.5|94352.5|94317.4|94307.1|94273.5|1482
1654704300000|2022-06-08 16:05:00|94331.4|94306.4|94377.1|94352.1|94421.6|94385.3|94330.3|94302.5|1354
1654704600000|2022-06-08 16:10:00|94376.1|94351.1|94361.5|94336.5|94392|94355.4|94349.3|94311.1|1065
1654704900000|2022-06-08 16:15:00|94361.3|94336.3|94359.4|94334.4|94399.7|94363|94335.3|94302.7|1224
1654705200000|2022-06-08 16:20:00|94359.9|94334.9|94384.3|94359.3|94404.1|94373.2|94348.7|94312.8|1125
1654705500000|2022-06-08 16:25:00|94384.4|94359.4|94385.3|94360.3|94425.9|94394.5|94384.4|94354.9|973
1654705800000|2022-06-08 16:30:00|94385|94360|94406.1|94381.1|94430.1|94405.1|94376.6|94340.6|1037
1654706100000|2022-06-08 16:35:00|94406.9|94381.9|94428.8|94403.8|94432.7|94405.9|94399.4|94361.6|967
1654706400000|2022-06-08 16:40:00|94431.1|94406.1|94515.5|94490.5|94528.7|94492.9|94425|94389.4|1250
1654706700000|2022-06-08 16:45:00|94515.7|94490.7|94531.3|94506.3|94545.5|94511.7|94511.7|94486.7|1276
1654707000000|2022-06-08 16:50:00|94531.1|94506.1|94489.1|94464.1|94546.2|94509.8|94430.3|94392.7|1483
1654707300000|2022-06-08 16:55:00|94490|94465|94473.1|94423.1|94521.8|94483.2|94459.7|94421.9|1189
1654707600000|2022-06-08 17:00:00|94473.2|94423.2|94491.3|94466.3|94505.8|94467.7|94461.7|94421.2|1284
1654707900000|2022-06-08 17:05:00|94491.2|94466.2|94458.5|94433.5|94507.7|94470.4|94450.7|94409.7|1036
1654708200000|2022-06-08 17:10:00|94459.2|94434.2|94493.3|94468.3|94529.1|94492.5|94456.5|94420|1222
1654708500000|2022-06-08 17:15:00|94492.7|94467.7|94493.9|94443.9|94505.4|94471.5|94475.9|94441.7|930
1654708800000|2022-06-08 17:20:00|94493.7|94443.7|94495.8|94445.8|94512.7|94474.3|94463|94425.6|1039
1654709100000|2022-06-08 17:25:00|94495.6|94445.6|94506|94481|94514.1|94483.6|94459.8|94425.4|1068
1654709400000|2022-06-08 17:30:00|94505.8|94480.8|94636|94586|94641.8|94602.8|94505.5|94475|1556
1654709700000|2022-06-08 17:35:00|94633.5|94583.5|94649.8|94599.8|94666.2|94626.6|94613.3|94578|1216
1654710000000|2022-06-08 17:40:00|94650.5|94600.5|94640.2|94615.2|94665.5|94627.5|94626.5|94587.4|1133
1654710300000|2022-06-08 17:45:00|94653.5|94603.5|94593.3|94543.3|94655.5|94611.8|94567.4|94531.9|1006
1654710600000|2022-06-08 17:50:00|94579.6|94554.6|94581.6|94556.6|94610.2|94568.8|94574.9|94536|1042
1654710900000|2022-06-08 17:55:00|94580.1|94555.1|94598.2|94573.2|94617.6|94582.4|94565.3|94528.4|904
1654711200000|2022-06-08 18:00:00|94597.4|94572.4|94631.7|94606.7|94642.7|94606.8|94590.9|94553.1|1127
1654711500000|2022-06-08 18:05:00|94631.6|94606.6|94654.7|94604.7|94661.1|94620.9|94619.2|94584.4|888
1654711800000|2022-06-08 18:10:00|94654.3|94604.3|94626.1|94601.1|94656.7|94617.5|94607.5|94570.1|767
1654712100000|2022-06-08 18:15:00|94625.7|94600.7|94657|94632|94698.2|94673.2|94618.3|94581|1024
1654712400000|2022-06-08 18:20:00|94657.2|94632.2|94743.1|94718.1|94774.1|94725.2|94649.3|94607.7|1542
1654712700000|2022-06-08 18:25:00|94742.9|94717.9|94746.1|94721.1|94804.7|94770|94710.5|94669.2|1438
1654713000000|2022-06-08 18:30:00|94745.4|94720.4|94799.8|94774.8|94827.8|94791.5|94743.4|94718.4|1287
1654713300000|2022-06-08 18:35:00|94811.9|94761.9|94843.2|94793.2|94844.7|94814.6|94778.5|94749.2|1123
1654713600000|2022-06-08 18:40:00|94843.3|94793.3|94761.3|94736.3|94850.2|94811.9|94761.3|94728.7|1121
1654713900000|2022-06-08 18:45:00|94763.7|94738.7|94800.6|94775.6|94814.4|94789.4|94751.4|94713|1617
1654714200000|2022-06-08 18:50:00|94802.1|94777.1|94812.7|94787.7|94862.9|94837.9|94776|94746.5|1644
1654714500000|2022-06-08 18:55:00|94812.8|94787.8|94783.6|94758.6|94896.2|94856.9|94773.2|94723.2|1543
1654714800000|2022-06-08 19:00:00|94783.5|94758.5|94831.6|94781.6|94839.5|94799.9|94728.6|94686.9|1342
1654715100000|2022-06-08 19:05:00|94831.4|94781.4|94802.2|94752.2|94841|94806.3|94776.9|94745.7|1133
1654715400000|2022-06-08 19:10:00|94802|94752|94750.8|94725.8|94804.3|94767.4|94743.2|94705.4|799
1654715700000|2022-06-08 19:15:00|94750.9|94725.9|94760.9|94735.9|94780.5|94743.8|94747.4|94709.6|753
1654716000000|2022-06-08 19:20:00|94761|94736|94756.6|94706.6|94777.2|94741.5|94727.1|94688.3|836
1654716300000|2022-06-08 19:25:00|94755.9|94705.9|94716.8|94691.8|94755.9|94716.2|94714.6|94679.2|1192
1654716600000|2022-06-08 19:30:00|94718.6|94693.6|94698.2|94673.2|94746.5|94709.1|94698.2|94673.2|980
1654716900000|2022-06-08 19:35:00|94698.8|94673.8|94690.6|94640.6|94742.1|94692.1|94645.2|94595.7|1256
1654717200000|2022-06-08 19:40:00|94690|94640|94702.3|94652.3|94729.1|94679.1|94684.9|94634.9|1431
1654717500000|2022-06-08 19:45:00|94702.6|94652.6|94752|94702|94763.2|94713.2|94695.6|94645.6|1383
1654717800000|2022-06-08 19:50:00|94751.8|94701.8|94748.4|94698.4|94762.5|94712.5|94735.1|94685.1|1255
1654718100000|2022-06-08 19:55:00|94748.3|94698.3|94743.3|94693.3|94752|94705.8|94725.1|94677.7|1118
1654718400000|2022-06-08 20:00:00|94740.4|94690.4|94758.6|94708.6|94759|94709|94707.3|94658.6|897
1654718700000|2022-06-08 20:05:00|94758.4|94708.4|94751.8|94701.8|94760.9|94719.4|94728.6|94692.7|435
1654719000000|2022-06-08 20:10:00|94751.6|94701.6|94748|94698|94757.7|94719.4|94724.3|94685.5|556
1654719300000|2022-06-08 20:15:00|94748.5|94698.5|94742.4|94692.4|94751.9|94717|94727.5|94681.5|583
1654719600000|2022-06-08 20:20:00|94743.4|94693.4|94712.5|94687.5|94743.4|94703.9|94711.2|94673.6|583
1654719900000|2022-06-08 20:25:00|94712.8|94687.8|94742.4|94692.4|94744.2|94696.5|94709.4|94671.2|712
1654720200000|2022-06-08 20:30:00|94750.5|94700.5|94755.8|94705.8|94758.7|94721.4|94737.3|94700.5|440
1654720500000|2022-06-08 20:35:00|94754.3|94704.3|94741.1|94691.1|94767.5|94728.8|94727.7|94686.3|638
1654720800000|2022-06-08 20:40:00|94741|94691|94755.4|94705.4|94756.6|94717.5|94723.5|94685.1|426
1654721100000|2022-06-08 20:45:00|94754.6|94704.6|94755.4|94705.4|94766.9|94716.9|94748.3|94698.3|441
1654721400000|2022-06-08 20:50:00|94754.5|94704.5|94741.3|94691.3|94764.1|94716.7|94738.9|94690.2|570
1654721700000|2022-06-08 20:55:00|94739.8|94689.8|94777.3|94603|94817.2|94690.4|94737.9|94574.6|950
1654722000000|2022-06-08 21:00:00|94825.2|94625.2|94821.7|94621.7|94856.7|94656.7|94816.7|94616.7|58
1654722300000|2022-06-08 21:05:00|94824.8|94624.8|94817.1|94617.1|94844|94644|94800.2|94600.2|156
1654722600000|2022-06-08 21:10:00|94820.5|94620.5|94803.7|94603.7|94835.4|94635.4|94772.7|94572.7|199
1654722900000|2022-06-08 21:15:00|94845.8|94645.8|94827.2|94627.2|94847.6|94647.6|94794.6|94594.6|135
1654723200000|2022-06-08 21:20:00|94832.3|94632.3|94827.3|94627.3|94848.8|94648.8|94805.1|94605.1|155
1654723500000|2022-06-08 21:25:00|94820.5|94620.5|94816.5|94616.5|94850.2|94650.2|94795.5|94595.5|737
1654723800000|2022-06-08 21:30:00|94816.2|94616.2|94837.1|94637.1|94861.8|94661.8|94793|94593|490
1654724100000|2022-06-08 21:35:00|94838.7|94638.7|94844.4|94644.4|94851.4|94651.4|94804.3|94604.3|155
1654724400000|2022-06-08 21:40:00|94840.4|94640.4|94836.6|94636.6|94855.5|94655.5|94813.5|94613.5|117
1654724700000|2022-06-08 21:45:00|94841.3|94641.3|94839.9|94639.9|94862|94662|94804|94604|149
1654725000000|2022-06-08 21:50:00|94836.9|94636.9|94833.4|94633.4|94871.4|94671.4|94814|94614|204
1654725300000|2022-06-08 21:55:00|94828.9|94628.9|94841.1|94641.1|94869.8|94669.8|94801|94601|155
1654725600000|2022-06-08 22:00:00|94838|94638|94838.5|94641.9|94851.3|94676.6|94809.9|94609.9|705
1654725900000|2022-06-08 22:05:00|94843.5|94643.5|94818.1|94652.1|94848.3|94671.6|94810.7|94636.3|644
1654726200000|2022-06-08 22:10:00|94817.9|94652|94807.8|94645.6|94830.8|94669.2|94796.6|94637.9|1303
1654726500000|2022-06-08 22:15:00|94811.7|94640.9|94783.6|94643.7|94818.9|94693.7|94733.6|94603.7|1678
1654726800000|2022-06-08 22:20:00|94738.7|94688.7|94733.1|94683.1|94797.7|94695.4|94726.8|94626.6|1359
1654727100000|2022-06-08 22:25:00|94732.5|94682.5|94786|94657|94799.1|94697.1|94725.1|94625.5|949
1654727400000|2022-06-08 22:30:00|94785.2|94658.4|94761.4|94634.3|94791.1|94697|94716.5|94610.5|1691
1654727700000|2022-06-08 22:35:00|94761.6|94635.3|94771.8|94628|94788.8|94694.6|94717.4|94623.1|779
1654728000000|2022-06-08 22:40:00|94768.3|94630.6|94725.7|94675.7|94780.5|94686.5|94714.1|94619.8|835
1654728300000|2022-06-08 22:45:00|94727.9|94677.9|94774.9|94634.8|94783.1|94686.9|94716.4|94611|1738
1654728600000|2022-06-08 22:50:00|94775.1|94633.2|94781.9|94653.4|94796|94702.8|94728.1|94633.1|306
1654728900000|2022-06-08 22:55:00|94780.9|94652.5|94719.2|94669.2|94800.5|94696.3|94719.2|94612.2|914
1654729200000|2022-06-08 23:00:00|94763.6|94625.9|94735.5|94685.5|94812.3|94691.4|94720|94609.8|1218
1654729500000|2022-06-08 23:05:00|94735.9|94685.9|94727.1|94677.1|94775.3|94692.7|94712.7|94611.3|986
1654729800000|2022-06-08 23:10:00|94726.7|94676.7|94735|94685|94792.3|94694|94724.9|94619.8|1055
1654730100000|2022-06-08 23:15:00|94734.9|94684.9|94734|94684|94786.6|94690.3|94723.8|94625.4|793
1654730400000|2022-06-08 23:20:00|94733.7|94683.7|94730.5|94680.5|94775.4|94688.4|94724.5|94634.2|752
1654730700000|2022-06-08 23:25:00|94730.8|94680.8|94731.8|94681.8|94786.5|94686.7|94713.7|94626.7|671
1654731000000|2022-06-08 23:30:00|94731.4|94681.4|94726.8|94676.8|94770.5|94687.4|94710.9|94611.8|1594
1654731300000|2022-06-08 23:35:00|94726|94676|94731.5|94681.5|94768|94683.6|94723|94635|655
1654731600000|2022-06-08 23:40:00|94731.7|94681.7|94738.3|94688.3|94788.1|94694.4|94727.8|94642.9|726
1654731900000|2022-06-08 23:45:00|94739.2|94689.2|94785.9|94651.4|94798.5|94700.4|94731.5|94633.5|769
1654732200000|2022-06-08 23:50:00|94784|94651.2|94803.8|94753.8|94880.2|94757.4|94721.4|94614.5|1266
1654732500000|2022-06-08 23:55:00|94802.4|94752.4|94772.7|94722.7|94829.3|94762.4|94752.1|94652.9|1398
1654732800000|2022-06-09 00:00:00|94776.4|94726.4|94930.8|94736.8|94957.3|94853.8|94776.4|94683.2|2372
1654733100000|2022-06-09 00:05:00|94927.2|94737.4|94885.7|94714.7|94938.7|94770.1|94877.5|94695.9|1432
1654733400000|2022-06-09 00:10:00|94891.6|94709.1|94904.7|94724.5|94915.4|94775.3|94811.6|94693.5|1239
1654733700000|2022-06-09 00:15:00|94898.8|94727.5|94900.6|94729.3|94930|94796.9|94837.1|94712.8|1264
1654734000000|2022-06-09 00:20:00|94898.4|94730.8|94865.6|94727.5|94924.5|94790.3|94823.8|94701.9|1049
1654734300000|2022-06-09 00:25:00|94865.7|94727.6|94819.8|94769.8|94875.3|94777.8|94806.5|94710|1197
1654734600000|2022-06-09 00:30:00|94820.1|94770.1|94833.9|94783.9|94913.4|94797.6|94810|94719.5|1298
1654734900000|2022-06-09 00:35:00|94833.8|94783.8|94892.3|94744.2|94923.9|94805.6|94828.9|94715.4|1228
1654735200000|2022-06-09 00:40:00|94888.6|94749.2|94938.4|94888.4|94947.6|94897.6|94841.7|94745.4|1397
1654735500000|2022-06-09 00:45:00|94934.9|94884.9|94928.4|94878.4|95003.8|94915.8|94919.3|94872.7|1556
1654735800000|2022-06-09 00:50:00|94929|94879|94923.2|94873.2|94984.1|94895.7|94916.1|94851|1429
1654736100000|2022-06-09 00:55:00|94913.9|94863.9|94925.1|94875.1|94965.6|94890|94913.9|94837.1|1029
1654736400000|2022-06-09 01:00:00|94923.8|94873.8|94922.3|94872.3|94962.1|94882.5|94913.5|94829.1|1105
1654736700000|2022-06-09 01:05:00|94922.2|94872.2|94926.5|94876.5|94970.4|94883.1|94908.4|94833.6|973
1654737000000|2022-06-09 01:10:00|94926.2|94876.2|94913.3|94863.3|94961.9|94881.8|94910.3|94828.2|1302
1654737300000|2022-06-09 01:15:00|94913.4|94863.4|94897.4|94847.4|94944.6|94865.6|94886.8|94799.5|1005
1654737600000|2022-06-09 01:20:00|94897.9|94847.9|94871.4|94821.4|94943.6|94855.7|94870.9|94796.1|948
1654737900000|2022-06-09 01:25:00|94871.6|94821.6|94928.7|94802.3|94948.9|94852.4|94862.3|94795.1|1009
1654738200000|2022-06-09 01:30:00|94927.9|94802.7|94864.3|94814.3|94931|94841.2|94859.8|94776.6|1091
1654738500000|2022-06-09 01:35:00|94864|94814|94915.3|94865.3|94962.6|94866.2|94859.3|94787.4|1065
1654738800000|2022-06-09 01:40:00|94910.6|94860.6|94886.4|94836.4|94952|94865.1|94871.7|94779.7|1099
1654739100000|2022-06-09 01:45:00|94887.1|94837.1|94904.3|94854.3|94958.2|94865.9|94885.2|94796.6|1229
1654739400000|2022-06-09 01:50:00|94904.6|94854.6|94902.9|94852.9|94952.5|94871.3|94890.6|94810.6|1279
1654739700000|2022-06-09 01:55:00|94903|94853|94942.8|94892.8|94950.7|94900.7|94884.9|94800.1|1105
1654740000000|2022-06-09 02:00:00|94943.7|94893.7|94906.8|94856.8|94992.2|94897.5|94893|94796|1539
1654740300000|2022-06-09 02:05:00|94906.2|94856.2|94945.9|94895.9|94985.7|94909.1|94890.8|94840.8|940
1654740600000|2022-06-09 02:10:00|94946|94896|94929.9|94879.9|94953.9|94907.2|94913.2|94863.2|1068
1654740900000|2022-06-09 02:15:00|94929.8|94879.8|94925.1|94875.1|94970.2|94902.2|94911.3|94831.7|920
1654741200000|2022-06-09 02:20:00|94924.7|94874.7|94906.3|94856.3|94954.4|94878.1|94900|94817.1|1367
1654741500000|2022-06-09 02:25:00|94906.7|94856.7|94904.3|94854.3|94915.5|94865.5|94899.3|94849.3|1090
1654741800000|2022-06-09 02:30:00|94904.4|94854.4|94876.5|94826.5|94909.5|94859.5|94876.4|94826.4|1115
1654742100000|2022-06-09 02:35:00|94876.1|94826.1|94869.4|94819.4|94926|94827.1|94860.5|94758|1014
1654742400000|2022-06-09 02:40:00|94869.5|94819.5|94871.5|94821.5|94878.9|94828.9|94857.1|94807.1|805
1654742700000|2022-06-09 02:45:00|94871.8|94821.8|94855.2|94805.2|94876.7|94826.7|94851|94801|961
1654743000000|2022-06-09 02:50:00|94854.5|94804.5|94858.7|94808.7|94907.7|94822.7|94854.3|94772|781
1654743300000|2022-06-09 02:55:00|94858.5|94808.5|94830.3|94780.3|94873.9|94823.9|94822.4|94772.4|1191
1654743600000|2022-06-09 03:00:00|94830.4|94780.4|94810.5|94760.5|94882.7|94809.4|94793.5|94743.5|1401
1654743900000|2022-06-09 03:05:00|94809.9|94759.9|94834.5|94784.5|94836.4|94786.4|94808.2|94758.2|889
1654744200000|2022-06-09 03:10:00|94834.7|94784.7|94841.8|94791.8|94885.3|94796.1|94827.1|94741.8|798
1654744500000|2022-06-09 03:15:00|94841.9|94791.9|94831.3|94781.3|94853.3|94803.3|94826.2|94776.2|880
1654744800000|2022-06-09 03:20:00|94831.2|94781.2|94840.3|94790.3|94887.4|94796.9|94827.9|94743|922
1654745100000|2022-06-09 03:25:00|94840.7|94790.7|94822.4|94772.4|94882.8|94793.9|94810.1|94732.4|877
1654745400000|2022-06-09 03:30:00|94822.6|94772.6|94842.5|94710.6|94877.7|94787.7|94798.6|94710|922
1654745700000|2022-06-09 03:35:00|94840.4|94712.1|94782.3|94732.3|94846.4|94754.2|94770.1|94677.5|933
1654746000000|2022-06-09 03:40:00|94782.1|94732.1|94770.8|94720.8|94836.7|94739.5|94763.7|94673.5|1013
1654746300000|2022-06-09 03:45:00|94770.7|94720.7|94718.6|94668.6|94794.5|94722.1|94708|94658|1188
1654746600000|2022-06-09 03:50:00|94718.1|94668.1|94745.2|94695.2|94747|94697|94698.8|94613.4|1465
1654746900000|2022-06-09 03:55:00|94744.8|94694.8|94759.2|94709.2|94760.6|94710.6|94733.8|94683.8|1194
1654747200000|2022-06-09 04:00:00|94759|94709|94752.6|94702.6|94771.1|94721.1|94743.4|94693.4|1224
1654747500000|2022-06-09 04:05:00|94752.7|94702.7|94773.5|94723.5|94804.7|94728.8|94741.2|94649.5|1020
1654747800000|2022-06-09 04:10:00|94773.4|94723.4|94745|94695|94784.4|94725|94738.5|94646.8|1030
1654748100000|2022-06-09 04:15:00|94745.1|94695.1|94758.7|94708.7|94762.6|94712.6|94738.7|94688.7|931
1654748400000|2022-06-09 04:20:00|94759.3|94709.3|94754.3|94704.3|94791.9|94712.5|94744.6|94664.2|872
1654748700000|2022-06-09 04:25:00|94755.2|94705.2|94770.4|94720.4|94811.7|94725.6|94746.7|94664.2|890
1654749000000|2022-06-09 04:30:00|94770.6|94720.6|94739.6|94689.6|94794.6|94720.6|94737.3|94662.5|1101
1654749300000|2022-06-09 04:35:00|94739.8|94689.8|94756.6|94706.6|94760.8|94710.8|94730.6|94680.6|693
1654749600000|2022-06-09 04:40:00|94756.7|94706.7|94777.5|94727.5|94778.4|94728.4|94756.1|94706.1|780
1654749900000|2022-06-09 04:45:00|94778.1|94728.1|94778.5|94728.5|94781|94731|94768.8|94718.8|715
1654750200000|2022-06-09 04:50:00|94777.6|94727.6|94776.8|94726.8|94783|94733|94768.8|94718.8|721
1654750500000|2022-06-09 04:55:00|94777.7|94727.7|94783.9|94733.9|94787.9|94737.9|94772.3|94722.3|653
1654750800000|2022-06-09 05:00:00|94784.3|94734.3|94820.1|94770.1|94836.4|94793.4|94781.7|94731.7|1545
1654751100000|2022-06-09 05:05:00|94819.8|94769.8|94786|94736|94819.8|94775|94754.2|94704.2|937
1654751400000|2022-06-09 05:10:00|94786.3|94736.3|94794.1|94744.1|94802.2|94752.2|94768|94722.1|728
1654751700000|2022-06-09 05:15:00|94794.8|94744.8|94792.7|94742.7|94809.9|94759.9|94778.7|94739|1021
1654752000000|2022-06-09 05:20:00|94792.6|94742.6|94807.2|94757.2|94810.2|94762.1|94776.4|94736|823
1654752300000|2022-06-09 05:25:00|94807|94757|94799.1|94749.1|94807.4|94763.6|94787.8|94740.7|797
1654752600000|2022-06-09 05:30:00|94799.5|94749.5|94778.8|94728.8|94803.4|94753.4|94773.7|94723.7|1114
1654752900000|2022-06-09 05:35:00|94779.2|94729.2|94799.1|94749.1|94799.6|94749.6|94750.5|94700.5|1299
1654753200000|2022-06-09 05:40:00|94798.8|94748.8|94826.2|94776.2|94832.1|94782.1|94788.6|94738.6|1203
1654753500000|2022-06-09 05:45:00|94825.7|94775.7|94830.6|94780.6|94849.6|94799.6|94804.2|94757.1|1167
1654753800000|2022-06-09 05:50:00|94828.9|94778.9|94856.3|94806.3|94863.1|94813.1|94811.7|94761.7|1186
1654754100000|2022-06-09 05:55:00|94856.1|94806.1|94880.4|94830.4|94894|94844|94840.3|94790.3|1251
1654754400000|2022-06-09 06:00:00|94879.3|94829.3|94884.5|94859.5|94911.7|94886.7|94860.3|94817.3|1448
1654754700000|2022-06-09 06:05:00|94883.6|94858.6|94884.7|94859.7|94937.3|94899.6|94871|94837.4|1378
1654755000000|2022-06-09 06:10:00|94884.9|94859.9|94935.7|94910.7|94961.4|94920|94880.2|94851.8|1409
1654755300000|2022-06-09 06:15:00|94939.1|94914.1|94909.9|94884.9|94957.4|94918.1|94881.1|94849|1382
1654755600000|2022-06-09 06:20:00|94909.7|94884.7|94898.2|94873.2|94973.7|94935.9|94894.5|94861|1224
1654755900000|2022-06-09 06:25:00|94898.4|94873.4|94929.9|94904.9|94992.5|94967.5|94896.4|94871.4|1419
1654756200000|2022-06-09 06:30:00|94929.1|94904.1|94973.1|94948.1|94983.4|94958.4|94927.9|94902.9|1258
1654756500000|2022-06-09 06:35:00|94973.4|94948.4|94922.9|94897.9|94975.2|94950.2|94902.5|94877.5|1215
1654756800000|2022-06-09 06:40:00|94923.7|94898.7|94904.4|94879.4|94977.3|94952.3|94892.8|94867.8|1571
1654757100000|2022-06-09 06:45:00|94903.3|94878.3|94919|94894|94942.3|94917.3|94875.2|94850.2|1597
1654757400000|2022-06-09 06:50:00|94919.4|94894.4|94896.7|94871.7|94944.9|94919.9|94868.4|94840.4|1542
1654757700000|2022-06-09 06:55:00|94896.6|94871.6|94901.8|94876.8|94901.8|94876.8|94852.9|94827.9|1512
1654758000000|2022-06-09 07:00:00|94901.9|94876.9|94832|94807|94935.9|94910.9|94783|94758|1827
1654758300000|2022-06-09 07:05:00|94830.3|94805.3|94819|94794|94859.5|94834.5|94794.8|94769.8|1612
1654758600000|2022-06-09 07:10:00|94819.7|94794.7|94950.5|94925.5|94950.5|94925.5|94814.1|94789.1|1559
1654758900000|2022-06-09 07:15:00|94950.8|94925.8|94967.9|94942.9|94996.3|94971.3|94929.7|94904.7|1654
1654759200000|2022-06-09 07:20:00|94967.6|94942.6|94892.6|94867.6|94968.3|94943.3|94873.2|94848.2|1805
1654759500000|2022-06-09 07:25:00|94893|94868|94941.5|94916.5|94962.3|94928.9|94863.7|94838.7|1481
1654759800000|2022-06-09 07:30:00|94941.9|94916.9|94987.1|94962.1|95028.9|95002.9|94923.8|94898.8|1567
1654760100000|2022-06-09 07:35:00|94987.8|94962.8|95005.4|94980.4|95061.1|95036.1|94957.7|94932.7|1393
1654760400000|2022-06-09 07:40:00|95005.1|94980.1|95078.2|95053.2|95127.7|95102.7|94973.2|94948.2|1585
1654760700000|2022-06-09 07:45:00|95078.1|95053.1|95071.5|95046.5|95110.7|95085.7|95056.8|95031.8|1443
1654761000000|2022-06-09 07:50:00|95071.2|95046.2|95073.5|95048.5|95086.3|95061.3|94992|94967|1815
1654761300000|2022-06-09 07:55:00|95073.4|95048.4|95135.3|95110.3|95155.1|95130.1|95055|95030|1783
1654761600000|2022-06-09 08:00:00|95134.1|95109.1|95114.4|95089.4|95224.5|95199.5|95103.6|95078.6|1850
1654761900000|2022-06-09 08:05:00|95113.5|95088.5|95148|95123|95175.1|95149.3|95103.7|95078.7|1691
1654762200000|2022-06-09 08:10:00|95147.5|95122.5|95172.5|95147.5|95199.4|95174.4|95143.1|95118.1|1433
1654762500000|2022-06-09 08:15:00|95173.3|95148.3|95146.9|95121.9|95208.6|95183.6|95133.6|95108.6|1343
1654762800000|2022-06-09 08:20:00|95147.1|95122.1|95150.3|95125.3|95187.1|95162.1|95124.5|95099.5|1312
1654763100000|2022-06-09 08:25:00|95148.2|95123.2|95132|95107|95165.3|95140.3|95121.7|95096.7|1237
1654763400000|2022-06-09 08:30:00|95131.5|95106.5|95020.3|94995.3|95140.1|95115.1|95011.8|94986.8|1456
1654763700000|2022-06-09 08:35:00|95020|94995|94987.8|94962.8|95077.3|95052.3|94978.5|94953.5|1802
1654764000000|2022-06-09 08:40:00|94988|94963|94978.4|94953.4|95010.7|94979.1|94952|94927|1446
1654764300000|2022-06-09 08:45:00|94978.7|94953.7|94809|94784|94978.7|94953.7|94809|94784|1743
1654764600000|2022-06-09 08:50:00|94809.2|94784.2|94791.4|94766.4|94814.2|94789.2|94753.6|94728.6|1692
1654764900000|2022-06-09 08:55:00|94791.9|94766.9|94833.1|94808.1|94861.6|94836.6|94791.9|94766.9|1562
1654765200000|2022-06-09 09:00:00|94831.4|94806.4|94867.1|94842.1|94872.8|94847.8|94829.9|94804.9|1264
1654765500000|2022-06-09 09:05:00|94867.7|94842.7|94858.5|94833.5|94870.2|94845.2|94827|94802|1474
1654765800000|2022-06-09 09:10:00|94858.6|94833.6|94932.8|94907.8|94934.5|94909.5|94857.9|94832.9|1176
1654766100000|2022-06-09 09:15:00|94932.5|94907.5|94855.3|94830.3|94933.5|94908.5|94854.2|94829.2|1225
1654766400000|2022-06-09 09:20:00|94855.1|94830.1|94899.3|94874.3|94946.3|94921.3|94852.1|94827.1|1276
1654766700000|2022-06-09 09:25:00|94899.2|94874.2|94890.7|94865.7|94918.9|94893.9|94881.2|94856.2|1047
1654767000000|2022-06-09 09:30:00|94890.6|94865.6|94866|94841|94895.5|94870.5|94859|94834|1237
1654767300000|2022-06-09 09:35:00|94865.9|94840.9|94857.6|94832.6|94874|94849|94820.6|94795.6|1274
1654767600000|2022-06-09 09:40:00|94856.9|94831.9|94806|94781|94874.1|94849.1|94782.8|94757.8|1250
1654767900000|2022-06-09 09:45:00|94805.2|94780.2|94836.8|94811.8|94868.1|94843.1|94802.8|94777.8|1071
1654768200000|2022-06-09 09:50:00|94836.9|94811.9|94930.8|94905.8|94936.6|94906.3|94834.9|94809.9|1126
1654768500000|2022-06-09 09:55:00|94931.2|94906.2|94851.6|94826.6|94959.7|94934.7|94831.2|94806.2|1431
1654768800000|2022-06-09 10:00:00|94851.4|94826.4|94869.7|94844.7|94884|94859|94822.1|94797.1|1433
1654769100000|2022-06-09 10:05:00|94869|94844|94833.7|94808.7|94875.2|94850.2|94816.3|94791.3|1219
1654769400000|2022-06-09 10:10:00|94833.8|94808.8|94857.6|94832.6|94863.3|94838.3|94831.9|94806.9|1275
1654769700000|2022-06-09 10:15:00|94857.5|94832.5|94839.8|94814.8|94862.8|94837.8|94823.6|94794.6|1208
1654770000000|2022-06-09 10:20:00|94840.1|94815.1|94797.4|94772.4|94846.7|94815.4|94785.5|94756.6|1346
1654770300000|2022-06-09 10:25:00|94797.5|94772.5|94714.1|94689.1|94815|94777.5|94713.3|94688.3|1501
1654770600000|2022-06-09 10:30:00|94714|94689|94759.1|94734.1|94789.2|94764.2|94708.7|94683.7|1313
1654770900000|2022-06-09 10:35:00|94758.8|94733.8|94803.5|94778.5|94820.8|94795.8|94710|94685|1452
1654771200000|2022-06-09 10:40:00|94804|94779|94779|94754|94817.6|94792.6|94756.1|94731.1|1606
1654771500000|2022-06-09 10:45:00|94778.8|94753.8|94866.2|94841.2|94871.4|94842.2|94763.4|94738.4|1467
1654771800000|2022-06-09 10:50:00|94865.6|94840.6|94885.8|94860.8|94899.3|94874.3|94852.3|94822.5|1391
1654772100000|2022-06-09 10:55:00|94887.3|94862.3|94891.6|94866.6|94948.7|94923.7|94867.3|94842.3|1334
1654772400000|2022-06-09 11:00:00|94891.8|94866.8|94946.9|94921.9|94961.3|94936.3|94890.8|94865.8|1416
1654772700000|2022-06-09 11:05:00|94946.4|94921.4|94915.5|94890.5|94991.8|94966.8|94899|94874|1287
1654773000000|2022-06-09 11:10:00|94914.5|94889.5|94884.6|94859.6|94949.3|94924.3|94881.2|94856.2|1284
1654773300000|2022-06-09 11:15:00|94882.6|94857.6|94913.6|94888.6|94949.9|94924.9|94876.3|94851.3|1439
1654773600000|2022-06-09 11:20:00|94913.3|94888.3|94875.6|94850.6|94920.4|94895.4|94754.4|94729.4|1647
1654773900000|2022-06-09 11:25:00|94879.4|94854.4|94879.7|94854.7|94939.5|94914.5|94850.2|94825.2|1559
1654774200000|2022-06-09 11:30:00|94880|94855|94924.7|94899.7|94929.3|94904.3|94870.1|94845.1|1425
1654774500000|2022-06-09 11:35:00|94924.6|94899.6|94877|94852|94936.5|94911.5|94842.9|94817.9|1319
1654774800000|2022-06-09 11:40:00|94875.8|94850.8|94736|94536|94879.6|94850.8|94670.7|94524.3|1796
1654775100000|2022-06-09 11:45:00|94736.6|94536.6|94938.2|94913.2|95187|95068.7|94685.6|94485.6|2356
1654775400000|2022-06-09 11:50:00|94945.5|94920.5|94697.2|94672.2|94955.7|94920.5|94666.7|94641.7|2292
1654775700000|2022-06-09 11:55:00|94700.8|94675.8|94748.6|94723.6|94778.7|94753.7|94635.2|94610.2|2245
1654776000000|2022-06-09 12:00:00|94747.6|94722.6|94744|94719|94867.9|94830.1|94697.9|94672.9|2137
1654776300000|2022-06-09 12:05:00|94744.4|94719.4|94764.9|94739.9|94811.6|94786.6|94719.8|94691.2|1946
1654776600000|2022-06-09 12:10:00|94771|94746|94787.4|94762.4|94864.1|94839.1|94704.6|94677.8|2128
1654776900000|2022-06-09 12:15:00|94787.6|94762.6|94869.6|94844.6|94900.9|94875.9|94778.2|94753.2|2096
1654777200000|2022-06-09 12:20:00|94869.5|94844.5|94811.7|94786.7|94904.9|94879.1|94811.7|94786.7|2039
1654777500000|2022-06-09 12:25:00|94807.5|94782.5|94841.3|94791.3|94879.6|94849.9|94647.4|94580.7|2130
1654777800000|2022-06-09 12:30:00|94840|94790|94791.5|94766.5|94878.4|94820.1|94714|94682|2235
1654778100000|2022-06-09 12:35:00|94792.1|94767.1|94675.3|94650.3|94818.1|94793.1|94661.5|94636.5|2114
1654778400000|2022-06-09 12:40:00|94675.2|94650.2|94919.8|94894.8|94922.7|94897.7|94666.9|94641.9|2124
1654778700000|2022-06-09 12:45:00|94921|94896|94932.3|94907.3|94932.3|94907.3|94807.5|94782.5|2019
1654779000000|2022-06-09 12:50:00|94926.4|94901.4|94997.9|94972.9|95030.5|95005.5|94915.5|94890.5|2119
1654779300000|2022-06-09 12:55:00|94998|94973|94918|94893|95025.9|95000.9|94915.2|94890.2|2087
1654779600000|2022-06-09 13:00:00|94918.1|94893.1|94969.5|94944.5|94980.2|94955.2|94861.4|94836.4|1983
1654779900000|2022-06-09 13:05:00|94970.4|94945.4|95017.4|94992.4|95028.1|95003.1|94936.8|94911.8|2099
1654780200000|2022-06-09 13:10:00|95018|94993|95188.6|95163.6|95210|95185|95017.7|94992.7|2190
1654780500000|2022-06-09 13:15:00|95186.7|95161.7|95092.6|95067.6|95217.1|95192.1|95067.5|95042.5|1960
1654780800000|2022-06-09 13:20:00|95092.8|95067.8|95252.1|95227.1|95307.4|95282.4|95092.8|95067.8|2120
1654781100000|2022-06-09 13:25:00|95256.1|95231.1|95087.7|95062.7|95310.8|95285.8|95080.2|95055.2|2087
1654781400000|2022-06-09 13:30:00|95088|95063|95029.2|95004.2|95206.5|95173.2|95025.9|95000.9|2171
1654781700000|2022-06-09 13:35:00|95032.5|95007.5|95052.6|95027.6|95189.6|95164.6|94978|94937|2131
1654782000000|2022-06-09 13:40:00|95050.3|95025.3|95180.6|95155.6|95258.8|95233.8|95040.5|95015.5|2088
1654782300000|2022-06-09 13:45:00|95181.1|95156.1|95136.4|95111.4|95233.3|95208.3|95108.7|95083.7|2024
1654782600000|2022-06-09 13:50:00|95134.2|95109.2|95075.4|95050.4|95143|95118|94978.7|94953.7|1857
1654782900000|2022-06-09 13:55:00|95076.2|95051.2|95066.1|95041.1|95141|95116|95058.7|95033.7|1895
1654783200000|2022-06-09 14:00:00|95068.9|95043.9|95195.6|95170.6|95200.7|95175.7|95050.6|95025.6|1925
1654783500000|2022-06-09 14:05:00|95194.3|95169.3|95430.3|95405.3|95449|95424|95187.4|95162.4|1968
1654783800000|2022-06-09 14:10:00|95428.8|95403.8|95372.3|95347.3|95467.2|95442.2|95367.1|95342.1|2088
1654784100000|2022-06-09 14:15:00|95372.9|95347.9|95372.8|95347.8|95410.1|95385.1|95298.7|95273.7|1957
1654784400000|2022-06-09 14:20:00|95371.4|95346.4|95348.2|95323.2|95377.8|95352.8|95313.6|95288.6|1910
1654784700000|2022-06-09 14:25:00|95348|95323|95270.8|95245.8|95372.8|95347.8|95257.8|95232.8|1878
1654785000000|2022-06-09 14:30:00|95270.6|95245.6|95312.1|95287.1|95329.6|95304.6|95236.6|95211.6|1697
1654785300000|2022-06-09 14:35:00|95312.9|95287.9|95303.8|95278.8|95347.4|95322.4|95267.1|95242.1|1743
1654785600000|2022-06-09 14:40:00|95304.3|95279.3|95355|95330|95403.9|95378.9|95295|95270|1737
1654785900000|2022-06-09 14:45:00|95354.9|95329.9|95402.3|95377.3|95445.1|95420.1|95341.2|95316.2|1874
1654786200000|2022-06-09 14:50:00|95401.4|95376.4|95482.2|95457.2|95485.4|95460.4|95323.8|95298.8|1968
1654786500000|2022-06-09 14:55:00|95483.4|95458.4|95546.1|95521.1|95586.4|95561.4|95449.5|95424.5|2007
1654786800000|2022-06-09 15:00:00|95546.5|95521.5|95525.4|95500.4|95606.5|95581.5|95436.5|95411.5|2057
1654787100000|2022-06-09 15:05:00|95527|95502|95496|95471|95559.4|95534.4|95476.1|95451.1|1755
1654787400000|2022-06-09 15:10:00|95496.7|95471.7|95493.1|95468.1|95514.1|95489.1|95430.9|95405.9|1877
1654787700000|2022-06-09 15:15:00|95492.6|95467.6|95568.8|95543.8|95579.3|95554.3|95470.6|95445.6|1719
1654788000000|2022-06-09 15:20:00|95568.1|95543.1|95495.3|95470.3|95576.8|95551.8|95470.3|95445.3|1749
1654788300000|2022-06-09 15:25:00|95495.1|95470.1|95571.5|95546.5|95582.8|95557.8|95472|95447|1536
1654788600000|2022-06-09 15:30:00|95574|95549|95579.4|95554.4|95597.5|95566|95540.9|95505|1871
1654788900000|2022-06-09 15:35:00|95579.5|95554.5|95523.2|95498.2|95594.8|95559.3|95517.8|95492.8|1488
1654789200000|2022-06-09 15:40:00|95523.3|95498.3|95502.5|95477.5|95523.5|95498.5|95471.8|95446.8|1602
1654789500000|2022-06-09 15:45:00|95503.2|95478.2|95637.2|95612.2|95639.6|95614.6|95503.1|95478.1|1684
1654789800000|2022-06-09 15:50:00|95637.8|95612.8|95609.9|95584.9|95692.3|95667.3|95607.6|95582.6|1743
1654790100000|2022-06-09 15:55:00|95609.8|95584.8|95552|95527|95614.5|95589.5|95542.4|95517.4|1555
1654790400000|2022-06-09 16:00:00|95552.4|95527.4|95614.9|95589.9|95614.9|95589.9|95552.4|95527.4|1537
1654790700000|2022-06-09 16:05:00|95615.1|95590.1|95719.4|95694.4|95731|95706|95612.8|95573.1|1787
1654791000000|2022-06-09 16:10:00|95717.8|95692.8|95729|95704|95779.8|95750.5|95707.3|95669.6|1582
1654791300000|2022-06-09 16:15:00|95726.1|95701.1|95749.9|95724.9|95790.3|95762.4|95722.5|95696.1|1518
1654791600000|2022-06-09 16:20:00|95750|95725|95725.6|95700.6|95760.1|95735.1|95708|95669.7|1528
1654791900000|2022-06-09 16:25:00|95725.5|95700.5|95741.4|95716.4|95754.4|95722.3|95628.9|95603.9|1692
1654792200000|2022-06-09 16:30:00|95742.3|95717.3|95672.4|95647.4|95755.9|95720.2|95666.2|95628.3|1390
1654792500000|2022-06-09 16:35:00|95672.7|95647.7|95649.1|95624.1|95688.3|95650.8|95641.7|95616.7|1254
1654792800000|2022-06-09 16:40:00|95648.8|95623.8|95496.6|95471.6|95669.3|95634.7|95486.7|95458.5|1416
1654793100000|2022-06-09 16:45:00|95496.7|95471.7|95534.8|95509.8|95573.1|95548.1|95477.5|95452.5|1674
1654793400000|2022-06-09 16:50:00|95533.2|95508.2|95570.9|95545.9|95571.5|95546.5|95507.1|95482.1|1694
1654793700000|2022-06-09 16:55:00|95571.5|95546.5|95563|95538|95594.4|95569.4|95558.4|95533.4|1670
1654794000000|2022-06-09 17:00:00|95564.5|95539.5|95560.7|95535.7|95585.3|95553|95550.1|95521.8|1887
1654794300000|2022-06-09 17:05:00|95560.3|95535.3|95505.7|95480.7|95576|95540.7|95468|95443|1648
1654794600000|2022-06-09 17:10:00|95506.3|95481.3|95569.9|95544.9|95573.4|95548.4|95503.3|95475|2088
1654794900000|2022-06-09 17:15:00|95569|95544|95655.3|95605.3|95694.9|95657.4|95498.5|95464.1|1923
1654795200000|2022-06-09 17:20:00|95655.2|95605.2|95700.1|95675.1|95746|95708.2|95638.4|95600.5|1695
1654795500000|2022-06-09 17:25:00|95699.3|95674.3|95656.5|95631.5|95744|95707.7|95642.5|95617.4|1727
1654795800000|2022-06-09 17:30:00|95658.3|95633.3|95691.1|95666.1|95753.4|95728.4|95640.7|95615.7|1591
1654796100000|2022-06-09 17:35:00|95690.9|95665.9|95671.2|95646.2|95764.1|95725.5|95663.7|95634.6|1592
1654796400000|2022-06-09 17:40:00|95671|95646|95719.1|95694.1|95795.2|95754.8|95665|95637.8|1563
1654796700000|2022-06-09 17:45:00|95719.6|95694.6|95684.9|95659.9|95792.9|95754.5|95656.7|95619.4|1452
1654797000000|2022-06-09 17:50:00|95683.9|95658.9|95656.7|95631.7|95688.2|95660.2|95630.9|95600.1|1369
1654797300000|2022-06-09 17:55:00|95656.3|95631.3|95644.2|95619.2|95681.2|95645.7|95640|95612.6|1179
1654797600000|2022-06-09 18:00:00|95641.7|95616.7|95639.1|95614.1|95643.6|95618.6|95620.9|95595.9|1240
1654797900000|2022-06-09 18:05:00|95638.5|95613.5|95624.4|95599.4|95642.7|95617.7|95611.2|95586.2|983
1654798200000|2022-06-09 18:10:00|95624.5|95599.5|95607|95582|95628.3|95603.3|95579.3|95554.3|1483
1654798500000|2022-06-09 18:15:00|95603.1|95578.1|95616.3|95591.3|95621.7|95596.7|95590.2|95565.2|1175
1654798800000|2022-06-09 18:20:00|95616.9|95591.9|95611.8|95586.8|95619|95594|95594.7|95569.7|1269
1654799100000|2022-06-09 18:25:00|95611.7|95586.7|95674.1|95649.1|95675|95650|95602|95565.5|1458
1654799400000|2022-06-09 18:30:00|95674|95649|95741.2|95716.2|95749|95724|95668.3|95643.3|1456
1654799700000|2022-06-09 18:35:00|95741.5|95716.5|95799.7|95774.7|95818.3|95780.3|95733.6|95708.6|1498
1654800000000|2022-06-09 18:40:00|95798.8|95773.8|95794.5|95769.5|95816|95783.7|95788.9|95753.9|1877
1654800300000|2022-06-09 18:45:00|95793.7|95768.7|95720.8|95695.8|95809.7|95778.6|95715|95690|1635
1654800600000|2022-06-09 18:50:00|95720.7|95695.7|95803.4|95778.4|95810.5|95780.5|95716.7|95687.5|1758
1654800900000|2022-06-09 18:55:00|95804|95779|95876.6|95851.6|95898.3|95873.3|95784.2|95759.2|1863
1654801200000|2022-06-09 19:00:00|95877.3|95852.3|95929.1|95904.1|95940.1|95904.9|95860.4|95826.7|1542
1654801500000|2022-06-09 19:05:00|95927.6|95902.6|96045.6|95995.6|96095.4|96045.4|95924.6|95898.6|1675
1654801800000|2022-06-09 19:10:00|96043|95993|96038.8|96013.8|96055.2|96019.4|96009.6|95972.2|1210
1654802100000|2022-06-09 19:15:00|96038.9|96013.9|96037.8|96012.8|96054.4|96020.9|96025.9|95990.5|1016
1654802400000|2022-06-09 19:20:00|96038.2|96013.2|96034.7|96009.7|96049.6|96017.7|96026|95996.5|969
1654802700000|2022-06-09 19:25:00|96035.5|96010.5|96057.1|96032.1|96072|96042.5|96032.1|96007.1|1104
1654803000000|2022-06-09 19:30:00|96058.6|96033.6|96091.1|96041.1|96122.8|96082.1|95942|95892|1343
1654803300000|2022-06-09 19:35:00|96090.7|96040.7|96070.8|96020.8|96093|96059.4|96046.8|96008.5|961
1654803600000|2022-06-09 19:40:00|96070.7|96020.7|96085.2|96035.2|96128.4|96068.4|96058.2|95999.9|1220
1654803900000|2022-06-09 19:45:00|96085.4|96035.4|96090.9|96040.9|96103.5|96062.1|96070.5|96020.5|1023
1654804200000|2022-06-09 19:50:00|96089.1|96039.1|96066|96016|96110.3|96060.7|96059.3|96014.3|1022
1654804500000|2022-06-09 19:55:00|96067.2|96017.2|96081.8|96056.8|96110.4|96062.6|96060.2|96010.2|1120
1654804800000|2022-06-09 20:00:00|96081.5|96056.5|96069.4|96044.4|96099.5|96070.5|96054.6|96028.8|874
1654805100000|2022-06-09 20:05:00|96069.1|96044.1|96048.6|96023.6|96072.8|96044.1|96021.5|95990.8|971
1654805400000|2022-06-09 20:10:00|96047.8|96022.8|96027|96002|96063.1|96031.3|96025.3|95996.2|651
1654805700000|2022-06-09 20:15:00|96029|96004|95988.3|95963.3|96035.3|96010.3|95973.3|95943|770
1654806000000|2022-06-09 20:20:00|95986.9|95961.9|95990.5|95940.5|96004.8|95967|95976.7|95939.2|622
1654806300000|2022-06-09 20:25:00|95990.6|95940.6|95981.1|95931.1|95999.2|95961.4|95964.1|95923.7|879
1654806600000|2022-06-09 20:30:00|95974.3|95924.3|95970.1|95945.1|95985.5|95955.3|95939.3|95899.4|553
1654806900000|2022-06-09 20:35:00|95971.8|95946.8|95966.9|95941.9|95984.8|95952.4|95961.3|95931.3|270
1654807200000|2022-06-09 20:40:00|95965.7|95940.7|95986.4|95936.4|95995|95958.1|95961.9|95933.6|392
1654807500000|2022-06-09 20:45:00|95986.8|95936.8|95993.8|95943.8|96001.9|95956.6|95968.5|95918.5|385
1654807800000|2022-06-09 20:50:00|95993.3|95943.3|95975.6|95925.6|96005.5|95955.5|95972.5|95922.5|427
1654808100000|2022-06-09 20:55:00|95974|95924|96096.7|95896.7|96111.8|95925.5|95972|95819.6|1597
1654808400000|2022-06-09 21:00:00|96099.6|95899.6|96120.8|95920.8|96137.1|95937.1|96091.9|95891.9|20
1654808700000|2022-06-09 21:05:00|96109.2|95909.2|96095.1|95895.1|96143|95943|96069.2|95869.2|102
1654809000000|2022-06-09 21:10:00|96095|95895|96086.4|95886.4|96119.5|95919.5|96069.7|95869.7|322
1654809300000|2022-06-09 21:15:00|96091.1|95891.1|96069.1|95869.1|96106.2|95906.2|96065.7|95865.7|191
1654809600000|2022-06-09 21:20:00|96071.6|95871.6|96094.1|95894.1|96123.1|95923.1|96070.6|95870.6|721
1654809900000|2022-06-09 21:25:00|96095.8|95895.8|96100.8|95900.8|96112.1|95912.1|96071.1|95871.1|1193
1654810200000|2022-06-09 21:30:00|96093.8|95893.8|96066.9|95866.9|96127.9|95927.9|96053.1|95853.1|900
1654810500000|2022-06-09 21:35:00|96066.8|95866.8|96080|95880|96124.3|95924.3|96066.2|95866.2|742
1654810800000|2022-06-09 21:40:00|96077.8|95877.8|96063.1|95863.1|96094|95894|96058.6|95858.6|902
1654811100000|2022-06-09 21:45:00|96095.4|95895.4|96065.5|95865.5|96116|95916|96053|95853|365
1654811400000|2022-06-09 21:50:00|96058.8|95858.8|96052|95852|96080.2|95880.2|96035.2|95835.2|358
1654811700000|2022-06-09 21:55:00|96052.8|95852.8|96073.5|95873.5|96109.7|95909.7|96046.2|95846.2|177
1654812000000|2022-06-09 22:00:00|96075.3|95875.3|96044.1|95844.1|96096.8|95896.8|95981.8|95781.8|942
1654812300000|2022-06-09 22:05:00|96042.5|95842.5|96034.4|95848.9|96068.8|95868.8|96022.6|95838.9|860
1654812600000|2022-06-09 22:10:00|96033.4|95848.6|96049.8|95849.8|96058.2|95876.6|96023.1|95839.7|681
1654812900000|2022-06-09 22:15:00|96049.9|95849.9|96038|95845.5|96055.7|95862.4|96026.5|95826.5|984
1654813200000|2022-06-09 22:20:00|96038.2|95845.6|96049.3|95859.4|96056|95865.9|96026.1|95835|672
1654813500000|2022-06-09 22:25:00|96052.4|95852.4|96058.2|95875.6|96078.1|95887.4|96041.7|95852.4|772
1654813800000|2022-06-09 22:30:00|96058.4|95878.7|96057.6|95898.7|96080.2|95899.4|96031|95863.9|874
1654814100000|2022-06-09 22:35:00|96062.4|95898.6|96057.9|95905.3|96078.5|95908.2|96039.6|95888.6|713
1654814400000|2022-06-09 22:40:00|96068.2|95898.9|96076.1|95897.4|96090.9|95913.6|96038.8|95893.3|771
1654814700000|2022-06-09 22:45:00|96069.3|95905.7|96061.9|95905.6|96090.5|95939.8|95989|95884.9|927
1654815000000|2022-06-09 22:50:00|96062|95906.3|96079.7|95899.2|96092.7|95907|96043.5|95879.3|962
1654815300000|2022-06-09 22:55:00|96085.9|95894.1|96017.6|95887.5|96101.9|95940.7|95958.2|95866.7|822
1654815600000|2022-06-09 23:00:00|96023.9|95870.5|96012.4|95875.4|96054.3|95950.8|95948|95854.4|1633
1654815900000|2022-06-09 23:05:00|96011.3|95869.3|95960.4|95910.4|96059.2|95940.9|95954.7|95844.7|1625
1654816200000|2022-06-09 23:10:00|95960.3|95910.3|95952.6|95902.6|96066.6|95957.8|95952.6|95854|1104
1654816500000|2022-06-09 23:15:00|95954|95904|95994.3|95866.8|96062.4|95946.8|95920.7|95821.9|2130
1654816800000|2022-06-09 23:20:00|95996.7|95851.8|95945.2|95895.2|96047.7|95930.9|95922.8|95826.7|2227
1654817100000|2022-06-09 23:25:00|95950|95900|95895.7|95845.7|96019.9|95927.7|95844.6|95794.6|1495
1654817400000|2022-06-09 23:30:00|95896.8|95846.8|95960.8|95826.9|96009.3|95896.2|95885.8|95795.5|2117
1654817700000|2022-06-09 23:35:00|95977.3|95837.6|95972.2|95843.5|96000.7|95894.8|95905.7|95820.3|2261
1654818000000|2022-06-09 23:40:00|95922.8|95872.8|95868.7|95818.7|96032|95881.3|95862.7|95773.2|2086
1654818300000|2022-06-09 23:45:00|95868.2|95818.2|95895.2|95845.2|96013.7|95861.5|95866.2|95773.1|2127
1654818600000|2022-06-09 23:50:00|95894.5|95844.5|95884.6|95834.6|95954.3|95863.4|95864.7|95782|2333
1654818900000|2022-06-09 23:55:00|95885.5|95835.5|95957.6|95820.7|95971.4|95864.8|95876.3|95790.5|2318
1654819200000|2022-06-10 00:00:00|95950.6|95813.2|96022.8|95878.1|96057.2|95951.8|95874.9|95791.9|1505
1654819500000|2022-06-10 00:05:00|96020.1|95880.8|96023.6|95889.7|96047.7|95943.3|95965.3|95867.1|1095
1654819800000|2022-06-10 00:10:00|96023.7|95889.9|96051.9|95901|96061.1|95962.1|95984.1|95881.6|1237
1654820100000|2022-06-10 00:15:00|96052.3|95901.4|96045.9|95916.1|96052.3|95955.3|95982|95862.9|1010
1654820400000|2022-06-10 00:20:00|96046|95916.2|96074.9|96024.9|96100.7|96033.6|95991.2|95872.4|1199
1654820700000|2022-06-10 00:25:00|96075.4|96025.4|96047.2|95997.2|96110.4|96031.7|96019.9|95913.9|1388
1654821000000|2022-06-10 00:30:00|96047.4|95997.4|96007.7|95957.7|96096.1|95998.3|95986.3|95873.9|1325
1654821300000|2022-06-10 00:35:00|96007.6|95957.6|95973.7|95923.7|96056.4|95960.3|95964.1|95853.3|1144
1654821600000|2022-06-10 00:40:00|95975.1|95925.1|95966|95916|96014.7|95927.2|95919|95815.4|1530
1654821900000|2022-06-10 00:45:00|95967.9|95917.9|95951.1|95901.1|96006.1|95928.1|95934.4|95879.4|1190
1654822200000|2022-06-10 00:50:00|95950.9|95900.9|95979.5|95929.5|95982.9|95932.9|95942.3|95892.3|1378
1654822500000|2022-06-10 00:55:00|95974.6|95924.6|95944.7|95894.7|95979.3|95929.3|95939.8|95889.8|1297
1654822800000|2022-06-10 01:00:00|95944.8|95894.8|95978.3|95928.3|95983.7|95933.7|95940.4|95890.4|1570
1654823100000|2022-06-10 01:05:00|95977.6|95927.6|96003.9|95953.9|96008.2|95958.2|95970.5|95920.5|1069
1654823400000|2022-06-10 01:10:00|96003.8|95953.8|95976.3|95926.3|96006.8|95956.8|95974.1|95924.1|1151
1654823700000|2022-06-10 01:15:00|95976.9|95926.9|95978.2|95928.2|95987.7|95937.7|95958.9|95908.9|1193
1654824000000|2022-06-10 01:20:00|95978|95928|96020.3|95970.3|96031.6|95981.6|95973.6|95923.6|1122
1654824300000|2022-06-10 01:25:00|96012.8|95962.8|95979.2|95929.2|96019.1|95969.1|95974.2|95924.2|1105
1654824600000|2022-06-10 01:30:00|95978.9|95928.9|95985.2|95935.2|95998.5|95948.5|95965.6|95915.6|1041
1654824900000|2022-06-10 01:35:00|95985.9|95935.9|95976.7|95926.7|95992.8|95942.8|95974.7|95924.7|921
1654825200000|2022-06-10 01:40:00|95975.8|95925.8|95997.9|95947.9|96013.8|95963.8|95974|95924|1113
1654825500000|2022-06-10 01:45:00|95997.8|95947.8|95976.4|95926.4|96004.2|95954.2|95970.7|95920.7|1026
1654825800000|2022-06-10 01:50:00|95976.2|95926.2|95968.4|95918.4|95989|95939|95963.8|95913.8|1074
1654826100000|2022-06-10 01:55:00|95968|95918|95956.2|95906.2|95969|95919|95947.2|95897.2|1037
1654826400000|2022-06-10 02:00:00|95956.4|95906.4|95948.8|95898.8|95967.4|95917.4|95943.4|95893.4|998
1654826700000|2022-06-10 02:05:00|95949|95899|95957.3|95907.3|95962.6|95912.6|95942.2|95892.2|952
1654827000000|2022-06-10 02:10:00|95956.8|95906.8|95947|95897|95956.9|95906.9|95935.6|95885.6|1358
1654827300000|2022-06-10 02:15:00|95946|95896|95929.7|95879.7|95954.5|95904.5|95926.3|95876.3|870
1654827600000|2022-06-10 02:20:00|95930.3|95880.3|95941.1|95891.1|95956.3|95906.3|95928|95878|910
1654827900000|2022-06-10 02:25:00|95940.9|95890.9|95895.2|95845.2|95941.7|95891.7|95879.5|95839.4|1128
1654828200000|2022-06-10 02:30:00|95893.4|95843.4|95914.7|95864.7|95918.8|95868.8|95890.9|95840.9|1098
1654828500000|2022-06-10 02:35:00|95913.9|95863.9|95930|95880|95941|95891|95913.2|95863.2|1293
1654828800000|2022-06-10 02:40:00|95929.8|95879.8|95926.6|95876.6|95956.4|95906.4|95925.9|95875.9|1262
1654829100000|2022-06-10 02:45:00|95926.7|95876.7|95870.8|95820.8|95928.5|95882.3|95866.7|95816.7|1249
1654829400000|2022-06-10 02:50:00|95870.9|95820.9|95938.5|95888.5|95938.9|95888.9|95868.7|95818.7|1256
1654829700000|2022-06-10 02:55:00|95938.6|95888.6|95901.3|95851.3|95947.6|95897.6|95900.1|95850.1|1025
1654830000000|2022-06-10 03:00:00|95901.5|95851.5|95900.2|95850.2|95906.2|95856.2|95887.1|95837.1|1078
1654830300000|2022-06-10 03:05:00|95900.4|95850.4|95859.9|95809.9|95905.8|95855.8|95857.8|95807.8|973
1654830600000|2022-06-10 03:10:00|95859.4|95809.4|95851.4|95801.4|95871|95821|95848.3|95798.3|913
1654830900000|2022-06-10 03:15:00|95851.1|95801.1|95854.4|95804.4|95865.4|95815.4|95845.3|95795.3|752
1654831200000|2022-06-10 03:20:00|95854.3|95804.3|95837|95787|95879.5|95807|95825.7|95754.4|792
1654831500000|2022-06-10 03:25:00|95836.9|95786.9|95823.9|95773.9|95877.2|95789.5|95815.5|95742.4|843
1654831800000|2022-06-10 03:30:00|95824.7|95774.7|95843.4|95793.4|95890.2|95804|95813.5|95735.7|1098
1654832100000|2022-06-10 03:35:00|95843.1|95793.1|95810.4|95760.4|95874|95794.9|95795|95743.7|800
1654832400000|2022-06-10 03:40:00|95810.1|95760.1|95822.4|95772.4|95860.2|95780.8|95802|95730.4|756
1654832700000|2022-06-10 03:45:00|95823.1|95773.1|95813.8|95763.8|95825.5|95775.5|95804.8|95754.8|693
1654833000000|2022-06-10 03:50:00|95813.1|95763.1|95816.7|95766.7|95823.7|95773.7|95797.2|95747.2|739
1654833300000|2022-06-10 03:55:00|95816.2|95766.2|95816.6|95766.6|95827.3|95777.3|95808.7|95758.7|885
1654833600000|2022-06-10 04:00:00|95817.8|95767.8|95813|95763|95821.8|95771.8|95809|95759|775
1654833900000|2022-06-10 04:05:00|95813.1|95763.1|95817.7|95767.7|95823|95773|95804.6|95754.6|603
1654834200000|2022-06-10 04:10:00|95817.2|95767.2|95819.7|95769.7|95837.2|95787.2|95813.9|95763.9|819
1654834500000|2022-06-10 04:15:00|95820.4|95770.4|95840.7|95790.7|95849|95799|95817.7|95767.7|723
1654834800000|2022-06-10 04:20:00|95840.8|95790.8|95833.1|95783.1|95844.3|95794.3|95825.7|95775.7|742
1654835100000|2022-06-10 04:25:00|95833|95783|95843.6|95793.6|95849.8|95799.8|95823.8|95773.8|734
1654835400000|2022-06-10 04:30:00|95843.3|95793.3|95825.6|95775.6|95848.5|95798.5|95824.8|95774.8|735
1654835700000|2022-06-10 04:35:00|95826.2|95776.2|95838.4|95788.4|95846.4|95796.4|95818.3|95768.3|603
1654836000000|2022-06-10 04:40:00|95838.2|95788.2|95845.9|95795.9|95847.5|95797.5|95836.7|95786.7|644
1654836300000|2022-06-10 04:45:00|95846.2|95796.2|95819.7|95769.7|95848.9|95798.9|95818|95768|743
1654836600000|2022-06-10 04:50:00|95820.2|95770.2|95817.7|95767.7|95843.5|95793.5|95813.7|95763.7|1109
1654836900000|2022-06-10 04:55:00|95812.4|95762.4|95815.3|95765.3|95820.7|95770.7|95802.3|95752.3|927
1654837200000|2022-06-10 05:00:00|95815.6|95765.6|95748.1|95698.1|95842.1|95765.6|95691|95641|1820
1654837500000|2022-06-10 05:05:00|95747.9|95697.9|95729.6|95679.6|95754.7|95704.7|95719.4|95669.4|850
1654837800000|2022-06-10 05:10:00|95729.9|95679.9|95724|95674|95743.3|95693.3|95715.2|95665.2|1167
1654838100000|2022-06-10 05:15:00|95723.8|95673.8|95708.5|95658.5|95731.9|95681.9|95686.8|95646.3|1010
1654838400000|2022-06-10 05:20:00|95708.7|95658.7|95723.2|95673.2|95727.6|95677.6|95706.6|95656.6|972
1654838700000|2022-06-10 05:25:00|95722.3|95672.3|95716.2|95666.2|95722.9|95679.5|95699.2|95655.9|744
1654839000000|2022-06-10 05:30:00|95715.4|95665.4|95693.9|95643.9|95717.1|95671.3|95681|95641.6|1060
1654839300000|2022-06-10 05:35:00|95695.4|95645.4|95603.5|95553.5|95712.9|95671.1|95593.4|95548.2|1096
1654839600000|2022-06-10 05:40:00|95604.6|95554.6|95600.6|95550.6|95617.7|95576.6|95513.4|95485.2|1274
1654839900000|2022-06-10 05:45:00|95600.8|95550.8|95578.1|95528.1|95612.6|95574.5|95564|95525.2|886
1654840200000|2022-06-10 05:50:00|95577.3|95527.3|95619.4|95594.4|95667.9|95617.9|95575.7|95525.7|1124
1654840500000|2022-06-10 05:55:00|95618.1|95593.1|95748.3|95548.3|95766.4|95667.9|95614|95457.8|1417
1654840800000|2022-06-10 06:00:00|95738.5|95538.5|95694.1|95644.1|95753.1|95669.3|95601.3|95437.5|1545
1654841100000|2022-06-10 06:05:00|95691.6|95641.6|95659.6|95634.6|95754.8|95713.5|95651.2|95613.2|1293
1654841400000|2022-06-10 06:10:00|95660|95635|95648.4|95623.4|95680.6|95655.6|95621.2|95596.2|1237
1654841700000|2022-06-10 06:15:00|95648.2|95623.2|95746|95721|95756.2|95731.2|95646.7|95621.7|1277
1654842000000|2022-06-10 06:20:00|95745.9|95720.9|95729.2|95704.2|95788.4|95763.4|95721.7|95696.7|1367
1654842300000|2022-06-10 06:25:00|95728.7|95703.7|95730.9|95705.9|95772.9|95742|95702.3|95669.8|1570
1654842600000|2022-06-10 06:30:00|95729.8|95704.8|95665.8|95640.8|95746.9|95721.9|95659.8|95634.8|1475
1654842900000|2022-06-10 06:35:00|95666|95641|95657.8|95632.8|95692.3|95667.3|95654.1|95629.1|1382
1654843200000|2022-06-10 06:40:00|95657.5|95632.5|95616.3|95591.3|95663.7|95638.7|95571.5|95546.5|1465
1654843500000|2022-06-10 06:45:00|95615.9|95590.9|95727.1|95702.1|95729.5|95704.5|95605.1|95580.1|1214
1654843800000|2022-06-10 06:50:00|95725.4|95700.4|95716.1|95691.1|95730.5|95705.5|95656.5|95631.5|1413
1654844100000|2022-06-10 06:55:00|95718|95693|95701.5|95676.5|95778.7|95753.7|95666.6|95641.6|1673
1654844400000|2022-06-10 07:00:00|95701.3|95676.3|95649.4|95624.4|95703.5|95678.5|95585.2|95560.2|1854
1654844700000|2022-06-10 07:05:00|95650.2|95625.2|95690|95665|95691.5|95666.5|95623.4|95598.4|1797
1654845000000|2022-06-10 07:10:00|95690.9|95665.9|95633.9|95608.9|95702.9|95677.9|95616.7|95591.7|1833
1654845300000|2022-06-10 07:15:00|95632.1|95607.1|95632.9|95607.9|95674.8|95642.8|95602.4|95577.4|1739
1654845600000|2022-06-10 07:20:00|95633.4|95608.4|95647.4|95622.4|95651.3|95626.3|95605.6|95580.6|1824
1654845900000|2022-06-10 07:25:00|95651.3|95626.3|95654.2|95629.2|95699.1|95674.1|95595.6|95570.6|1785
1654846200000|2022-06-10 07:30:00|95655.3|95630.3|95604.3|95579.3|95688.1|95663.1|95578|95553|1759
1654846500000|2022-06-10 07:35:00|95604.4|95579.4|95650.4|95625.4|95681.2|95656.2|95591.1|95566.1|1727
1654846800000|2022-06-10 07:40:00|95648.9|95623.9|95662.4|95637.4|95664.1|95639.1|95615|95590|1623
1654847100000|2022-06-10 07:45:00|95656.7|95631.7|95761|95736|95775.2|95750.2|95647|95622|1804
1654847400000|2022-06-10 07:50:00|95760.9|95735.9|95757.5|95732.5|95765|95740|95703.9|95678.9|1842
1654847700000|2022-06-10 07:55:00|95757.3|95732.3|95740.4|95715.4|95767.9|95742.9|95684.9|95659.9|1634
1654848000000|2022-06-10 08:00:00|95742.6|95717.6|95684.1|95659.1|95764.4|95739.4|95598.2|95573.2|1673
1654848300000|2022-06-10 08:05:00|95683.8|95658.8|95604.5|95579.5|95685.9|95660.9|95578.3|95553.3|1527
1654848600000|2022-06-10 08:10:00|95605.3|95580.3|95678.5|95653.5|95689.2|95664.2|95593.1|95568.1|1417
1654848900000|2022-06-10 08:15:00|95678.2|95653.2|95730.1|95705.1|95731.4|95706.4|95634.5|95609.5|1497
1654849200000|2022-06-10 08:20:00|95729.7|95704.7|95757.1|95732.1|95776|95751|95719.1|95694.1|1518
1654849500000|2022-06-10 08:25:00|95761.8|95736.8|95836|95811|95855.5|95830.5|95755.3|95730.3|1636
1654849800000|2022-06-10 08:30:00|95834.4|95809.4|95843.6|95818.6|95847.1|95822.1|95746.4|95721.4|1533
1654850100000|2022-06-10 08:35:00|95847.7|95822.7|95867|95842|95901.6|95876.6|95847.7|95822.7|1517
1654850400000|2022-06-10 08:40:00|95870.9|95845.9|95875.7|95850.7|95902.2|95877.2|95851.3|95826.3|1373
1654850700000|2022-06-10 08:45:00|95875.6|95850.6|95853.3|95828.3|95890.9|95865.9|95830.7|95805.7|1340
1654851000000|2022-06-10 08:50:00|95853.6|95828.6|95772.1|95747.1|95905.2|95880.2|95744|95719|1749
1654851300000|2022-06-10 08:55:00|95769.7|95744.7|95781.4|95756.4|95795.5|95770.5|95713.1|95688.1|1474
1654851600000|2022-06-10 09:00:00|95781.2|95756.2|95796.7|95771.7|95797.3|95772.3|95706.5|95681.5|1522
1654851900000|2022-06-10 09:05:00|95795.3|95770.3|95826.4|95801.4|95875|95850|95785.7|95760.7|1294
1654852200000|2022-06-10 09:10:00|95826|95801|95854.5|95829.5|95854.5|95829.5|95779.5|95754.5|1500
1654852500000|2022-06-10 09:15:00|95855|95830|95873|95848|95889.8|95864.8|95811.8|95786.8|1781
1654852800000|2022-06-10 09:20:00|95873.3|95848.3|95845.8|95820.8|95876.1|95851.1|95812.4|95787.4|1481
1654853100000|2022-06-10 09:25:00|95847.1|95822.1|95818.7|95793.7|95859|95834|95796.3|95771.3|1617
1654853400000|2022-06-10 09:30:00|95819.5|95794.5|95780.8|95755.8|95819.5|95794.5|95751|95726|1377
1654853700000|2022-06-10 09:35:00|95780.4|95755.4|95697.9|95672.9|95787.6|95762.6|95691|95666|1291
1654854000000|2022-06-10 09:40:00|95697.7|95672.7|95668.8|95643.8|95698.7|95673.7|95620.9|95595.9|1390
1654854300000|2022-06-10 09:45:00|95669.9|95644.9|95735.4|95710.4|95749.9|95724.9|95621.8|95596.8|1536
1654854600000|2022-06-10 09:50:00|95736.8|95711.8|95675.9|95650.9|95761.9|95736.9|95652.9|95627.9|1562
1654854900000|2022-06-10 09:55:00|95676.2|95651.2|95695.5|95670.5|95750.1|95725.1|95669.7|95644.7|1497
1654855200000|2022-06-10 10:00:00|95695.8|95670.8|95693.5|95668.5|95717.8|95692.8|95657.6|95632.6|1567
1654855500000|2022-06-10 10:05:00|95693.4|95668.4|95670.9|95645.9|95717.6|95692.6|95660.4|95635.4|1462
1654855800000|2022-06-10 10:10:00|95671.3|95646.3|95689.8|95664.8|95707.6|95682.6|95651.9|95626.9|1410
1654856100000|2022-06-10 10:15:00|95689.7|95664.7|95657.4|95632.4|95715.4|95690.4|95620.7|95595.7|1537
1654856400000|2022-06-10 10:20:00|95657.5|95632.5|95694.1|95669.1|95703.5|95678.5|95621.7|95596.7|1449
1654856700000|2022-06-10 10:25:00|95694.5|95669.5|95642.1|95617.1|95748.4|95723.4|95599.4|95574.4|1484
1654857000000|2022-06-10 10:30:00|95641.7|95616.7|95646.9|95621.9|95699.4|95674.4|95621.7|95596.7|1500
1654857300000|2022-06-10 10:35:00|95646.4|95621.4|95613.3|95588.3|95652.3|95627.3|95612.6|95587.6|1137
1654857600000|2022-06-10 10:40:00|95613.2|95588.2|95685|95660|95689.5|95664.5|95591.8|95566.8|1471
1654857900000|2022-06-10 10:45:00|95684.6|95659.6|95763.1|95738.1|95767.1|95742.1|95683.4|95658.4|1363
1654858200000|2022-06-10 10:50:00|95763.2|95738.2|95812.3|95787.3|95830.6|95805.6|95725.8|95700.8|1414
1654858500000|2022-06-10 10:55:00|95812.8|95787.8|95745.9|95720.9|95852.3|95827.3|95743|95718|1378
1654858800000|2022-06-10 11:00:00|95745.7|95720.7|95789.5|95764.5|95795.7|95770.7|95739.7|95714.7|1327
1654859100000|2022-06-10 11:05:00|95789.2|95764.2|95794.7|95769.7|95804.3|95779.3|95757.5|95732.5|1037
1654859400000|2022-06-10 11:10:00|95794.3|95769.3|95810.5|95785.5|95843.2|95818.2|95781.3|95756.3|1497
1654859700000|2022-06-10 11:15:00|95810.7|95785.7|95824.2|95799.2|95846.1|95821.1|95799.4|95774.4|1173
1654860000000|2022-06-10 11:20:00|95824.6|95799.6|95866.7|95841.7|95895.6|95870.6|95815|95790|1275
1654860300000|2022-06-10 11:25:00|95868.9|95843.9|95840.7|95815.7|95926.1|95901.1|95822.6|95797.6|1263
1654860600000|2022-06-10 11:30:00|95840.6|95815.6|95908.1|95883.1|95909|95884|95840.6|95815.6|1177
1654860900000|2022-06-10 11:35:00|95908.6|95883.6|95916.5|95891.5|95947.2|95922.2|95858.7|95833.7|1295
1654861200000|2022-06-10 11:40:00|95917.2|95892.2|95916.1|95891.1|95949.4|95924.4|95907.5|95882.5|1389
1654861500000|2022-06-10 11:45:00|95916.2|95891.2|95907.9|95882.9|95928.6|95903.6|95865.8|95840.8|1305
1654861800000|2022-06-10 11:50:00|95907.7|95882.7|96031.6|96006.6|96063.3|96038.3|95906.4|95881.4|1487
1654862100000|2022-06-10 11:55:00|96030.4|96005.4|96053.9|96028.9|96059.3|96034.3|95963.7|95938.7|1653
1654862400000|2022-06-10 12:00:00|96048.1|96023.1|95995.2|95970.2|96148.2|96123.2|95984.8|95959.8|1900
1654862700000|2022-06-10 12:05:00|95994.6|95969.6|95951.4|95926.4|96002|95977|95928.7|95903.7|1427
1654863000000|2022-06-10 12:10:00|95951.7|95926.7|95961.1|95936.1|96005.8|95980.8|95938.8|95913.8|1275
1654863300000|2022-06-10 12:15:00|95958.7|95933.7|95922.2|95897.2|95999.9|95974.9|95915.4|95890.4|1375
1654863600000|2022-06-10 12:20:00|95921.4|95896.4|95886.1|95861.1|95921.4|95896.4|95828.3|95803.3|1459
1654863900000|2022-06-10 12:25:00|95885.5|95860.5|95873|95763.5|95885.6|95860.5|95790.4|95732.2|1820
1654864200000|2022-06-10 12:30:00|95881.6|95760.6|96455.4|96405.4|96578|96512.3|95865|95753.7|2287
1654864500000|2022-06-10 12:35:00|96456.7|96406.7|96259.6|96209.6|96456.7|96415.9|96216.5|96166.5|2268
1654864800000|2022-06-10 12:40:00|96262.1|96212.1|96231.9|96206.9|96277|96233.4|96047.4|96006.8|2272
1654865100000|2022-06-10 12:45:00|96230.2|96205.2|96406.7|96356.7|96406.7|96370.6|96158.1|96133.1|2202
1654865400000|2022-06-10 12:50:00|96407.4|96357.4|96499|96474|96606.9|96581.9|96381.9|96356|2238
1654865700000|2022-06-10 12:55:00|96499.6|96474.6|96708.2|96683.2|96738.7|96713.7|96498.3|96473.3|2172
1654866000000|2022-06-10 13:00:00|96705.5|96680.5|96401|96376|96705.5|96680.5|96359.6|96334.6|2216
1654866300000|2022-06-10 13:05:00|96403.4|96378.4|96491.8|96466.8|96560.2|96526|96325.9|96300.9|2056
1654866600000|2022-06-10 13:10:00|96491.7|96466.7|96549|96524|96579.8|96554.8|96400.6|96375.6|2021
1654866900000|2022-06-10 13:15:00|96549.1|96524.1|96697.1|96672.1|96703.2|96678.2|96546.9|96521.9|1997
1654867200000|2022-06-10 13:20:00|96693|96668|96701.3|96676.3|96773|96748|96676.8|96651.8|2045
1654867500000|2022-06-10 13:25:00|96700.7|96675.7|96546.8|96521.8|96709.2|96684.2|96541.4|96516.4|1918
1654867800000|2022-06-10 13:30:00|96548.5|96523.5|96606.6|96581.6|96695.9|96670.9|96486.3|96457.5|2144
1654868100000|2022-06-10 13:35:00|96608.8|96583.8|96689.1|96664.1|96689.1|96664.1|96463.9|96427.8|2111
1654868400000|2022-06-10 13:40:00|96687.9|96662.9|96625.3|96600.3|96738.8|96713.8|96618.7|96593.7|2166
1654868700000|2022-06-10 13:45:00|96625.7|96600.7|96623.4|96598.4|96687.7|96662.7|96554.7|96529.7|2039
1654869000000|2022-06-10 13:50:00|96622.5|96597.5|96710.5|96685.5|96758.8|96733.8|96597|96561.3|2157
1654869300000|2022-06-10 13:55:00|96714.1|96689.1|96701.8|96676.8|96768.9|96743.9|96659.5|96634.5|1950
1654869600000|2022-06-10 14:00:00|96702.7|96677.7|96798.8|96773.8|96842.9|96817.9|96689|96664|2078
1654869900000|2022-06-10 14:05:00|96798.1|96773.1|96810.6|96785.6|96823.2|96798.2|96740.7|96715.7|2105
1654870200000|2022-06-10 14:10:00|96810.7|96785.7|96764.8|96739.8|96896.3|96871.3|96764.8|96739.8|2093
1654870500000|2022-06-10 14:15:00|96765.3|96740.3|96786.5|96761.5|96844.8|96819.8|96690.7|96665.7|2098
1654870800000|2022-06-10 14:20:00|96786.2|96761.2|96903.2|96878.2|96911.4|96886.4|96713.8|96688.8|1978
1654871100000|2022-06-10 14:25:00|96906.6|96881.6|96873.6|96848.6|96922.1|96897.1|96806.6|96781.6|1936
1654871400000|2022-06-10 14:30:00|96875.4|96850.4|96716.1|96691.1|96886.1|96861.1|96691.4|96666.4|2056
1654871700000|2022-06-10 14:35:00|96723.6|96698.6|96808.9|96783.9|96830.5|96805.5|96669.3|96644.3|1981
1654872000000|2022-06-10 14:40:00|96808.8|96783.8|96794.1|96769.1|96833|96808|96728.5|96703.5|1923
1654872300000|2022-06-10 14:45:00|96793.6|96768.6|96782.1|96757.1|96850.1|96825.1|96745.8|96720.8|1993
1654872600000|2022-06-10 14:50:00|96782|96757|96656.2|96631.2|96782.5|96757.5|96623.2|96598.2|2053
1654872900000|2022-06-10 14:55:00|96656.5|96631.5|96747.4|96722.4|96763.2|96738.2|96643.3|96618.3|1960
1654873200000|2022-06-10 15:00:00|96746|96721|96790.6|96765.6|96791.1|96766.1|96718.8|96693.8|2037
1654873500000|2022-06-10 15:05:00|96789.6|96764.6|96700.9|96675.9|96815.4|96785.3|96677.2|96652.2|2036
1654873800000|2022-06-10 15:10:00|96701|96676|96674.6|96649.6|96759.6|96734.6|96667.8|96642.8|1968
1654874100000|2022-06-10 15:15:00|96673.5|96648.5|96622.4|96597.4|96697.8|96672.8|96603.2|96578.2|1792
1654874400000|2022-06-10 15:20:00|96622.7|96597.7|96766.4|96741.4|96773.1|96748.1|96602.9|96577.9|1817
1654874700000|2022-06-10 15:25:00|96763.7|96738.7|96805.4|96755.4|96813.3|96788.3|96750.7|96725.7|1797
1654875000000|2022-06-10 15:30:00|96806.3|96756.3|96846.9|96821.9|96865|96825.4|96728.9|96678.9|1977
1654875300000|2022-06-10 15:35:00|96845.8|96820.8|96929.2|96904.2|96935.7|96904.2|96833.9|96647.7|1649
1654875600000|2022-06-10 15:40:00|96934.9|96909.9|96845.4|96820.4|96956.3|96915|96837.8|96800.3|1735
1654875900000|2022-06-10 15:45:00|96845.7|96820.7|96845.1|96795.1|96861.1|96836.1|96798.2|96756.5|1658
1654876200000|2022-06-10 15:50:00|96844.3|96794.3|96788|96763|96854.1|96812.2|96783.5|96758.5|1493
1654876500000|2022-06-10 15:55:00|96788.3|96763.3|96810.3|96785.3|96834|96809|96763.9|96738.9|1668
1654876800000|2022-06-10 16:00:00|96809.7|96784.7|96771.3|96746.3|96817.2|96792.2|96741|96706.5|1744
1654877100000|2022-06-10 16:05:00|96770.8|96745.8|96890|96840|96914.9|96875.4|96753.8|96719.9|1666
1654877400000|2022-06-10 16:10:00|96889.3|96839.3|96951.8|96926.8|96978.9|96950.9|96870.8|96834.9|1629
1654877700000|2022-06-10 16:15:00|96951.5|96926.5|96999|96974|97017|96984|96945.9|96906.5|1443
1654878000000|2022-06-10 16:20:00|96998.4|96973.4|97010.8|96960.8|97016.5|96978.5|96929.2|96887.4|1527
1654878300000|2022-06-10 16:25:00|97011|96961|96988.8|96963.8|97028.1|96990.3|96972.2|96922.5|1621
1654878600000|2022-06-10 16:30:00|96984.9|96959.9|96977.1|96952.1|97019.6|96990.4|96963.3|96930.8|1630
1654878900000|2022-06-10 16:35:00|96976.4|96951.4|96961.7|96936.7|97011.5|96972.1|96961.1|96929.1|1364
1654879200000|2022-06-10 16:40:00|96960.5|96935.5|96932.5|96882.5|96981.2|96942.1|96837|96787|1692
1654879500000|2022-06-10 16:45:00|96929.9|96879.9|96888.1|96863.1|96946.3|96907.4|96888.1|96852.9|1448
1654879800000|2022-06-10 16:50:00|96887.9|96862.9|96939.8|96914.8|96960.1|96935.1|96887.9|96862.9|1363
1654880100000|2022-06-10 16:55:00|96939.3|96914.3|96965.5|96915.5|96994.8|96958.6|96939.3|96914.3|1377
1654880400000|2022-06-10 17:00:00|96962.3|96912.3|96974.4|96949.4|97013.5|96978.1|96945.2|96907|1413
1654880700000|2022-06-10 17:05:00|96974.7|96949.7|96977.6|96952.6|96989.1|96964.1|96960.7|96935.7|1000
1654881000000|2022-06-10 17:10:00|96977|96952|97008.8|96983.8|97019.1|96994.1|96964.2|96939.2|1250
1654881300000|2022-06-10 17:15:00|97010.2|96985.2|96934.2|96909.2|97017.4|96992.4|96932.6|96907.6|1302
1654881600000|2022-06-10 17:20:00|96931.1|96906.1|96918.2|96893.2|96935.8|96910.8|96905|96880|1189
1654881900000|2022-06-10 17:25:00|96918.7|96893.7|96861.7|96836.7|96933.8|96908.8|96861.7|96836.7|1192
1654882200000|2022-06-10 17:30:00|96863|96838|96907|96882|96922.2|96897.2|96852.3|96827.3|1536
1654882500000|2022-06-10 17:35:00|96908.6|96883.6|96870.9|96845.9|96909.7|96884.7|96847.8|96822.8|1377
1654882800000|2022-06-10 17:40:00|96870.3|96845.3|96825.7|96800.7|96873|96848|96824|96799|1217
1654883100000|2022-06-10 17:45:00|96826.6|96801.6|96812.2|96762.2|96840|96813.5|96785.8|96760.8|1390
1654883400000|2022-06-10 17:50:00|96800.2|96775.2|96884.2|96859.2|96886.8|96861.8|96796.7|96771.7|1520
1654883700000|2022-06-10 17:55:00|96885.1|96860.1|96953.7|96928.7|96955.3|96930.3|96881.4|96856.4|1402
1654884000000|2022-06-10 18:00:00|96953.8|96928.8|97030|97005|97030|97005|96939.8|96914.8|1483
1654884300000|2022-06-10 18:05:00|97030.1|97005.1|96979.7|96954.7|97036.5|97011.5|96962.6|96928.4|1434
1654884600000|2022-06-10 18:10:00|96979.4|96954.4|96992.6|96967.6|97000.5|96972.8|96967.5|96940.5|1214
1654884900000|2022-06-10 18:15:00|96991.6|96966.6|96899.6|96874.6|97003.3|96978.3|96897.9|96872.3|1318
1654885200000|2022-06-10 18:20:00|96899.3|96874.3|96885.7|96860.7|96899.6|96874.6|96851.9|96814.7|1314
1654885500000|2022-06-10 18:25:00|96886|96861|96944.8|96919.8|96953.3|96928.3|96878.5|96853.5|1538
1654885800000|2022-06-10 18:30:00|96944.5|96919.5|96903.7|96878.7|96945.8|96920.8|96897.6|96872.6|1340
1654886100000|2022-06-10 18:35:00|96903.6|96878.6|96890|96865|96915.3|96890.3|96881.1|96845.3|1168
1654886400000|2022-06-10 18:40:00|96890.2|96865.2|97008.1|96983.1|97027.2|97002.2|96890.2|96858.9|1604
1654886700000|2022-06-10 18:45:00|97008|96983|96945.1|96895.1|97021.2|96996.2|96921.3|96883|1664
1654887000000|2022-06-10 18:50:00|96944.9|96894.9|96962.5|96912.5|96979.8|96942.7|96928.5|96890.1|1287
1654887300000|2022-06-10 18:55:00|96961.4|96911.4|96945.8|96920.8|96972.7|96938.6|96879.8|96854.8|1539
1654887600000|2022-06-10 19:00:00|96947.8|96922.8|96932.8|96907.8|96968.5|96930.6|96899|96793.8|1762
1654887900000|2022-06-10 19:05:00|96934.1|96909.1|96943.9|96918.9|97000.1|96972.8|96916.9|96766.4|1656
1654888200000|2022-06-10 19:10:00|96944|96919|96888.4|96838.4|96952.3|96921.2|96865.8|96827.5|1349
1654888500000|2022-06-10 19:15:00|96887.7|96837.7|96872.6|96847.6|96922.7|96874.3|96872.6|96834.2|1160
1654888800000|2022-06-10 19:20:00|96872.7|96847.7|96891.7|96866.7|96921.6|96885.2|96872.5|96835.1|1085
1654889100000|2022-06-10 19:25:00|96891.9|96866.9|96870.7|96845.7|96907.4|96870.3|96845.7|96820.4|1298
1654889400000|2022-06-10 19:30:00|96870|96845|96887.4|96862.4|96950.2|96917.8|96858|96824.2|1686
1654889700000|2022-06-10 19:35:00|96887.6|96862.6|96899.3|96849.3|96910.3|96868.2|96867.4|96825.9|1347
1654890000000|2022-06-10 19:40:00|96899|96849|96936.7|96886.7|96977.2|96914|96882.7|96786|1347
1654890300000|2022-06-10 19:45:00|96937|96887|96936.8|96886.8|96961.8|96925.3|96909.7|96859.7|1363
1654890600000|2022-06-10 19:50:00|96936.7|96886.7|96944.8|96894.8|96980.4|96921.4|96920.8|96853|1598
1654890900000|2022-06-10 19:55:00|96944.9|96894.9|96991.7|96966.7|97000.9|96968.3|96925.3|96889.6|1207
1654891200000|2022-06-10 20:00:00|96993.6|96968.6|97010|96960|97016|96978.8|96982.9|96943.9|837
1654891500000|2022-06-10 20:05:00|97008|96958|97012.9|96962.9|97017.9|96978.8|96982.1|96937.5|670
1654891800000|2022-06-10 20:10:00|97013|96963|97026.2|96976.2|97026.9|96990.5|96994.6|96952.4|549
1654892100000|2022-06-10 20:15:00|97026.7|96976.7|97041.6|96991.6|97063.5|97023.2|96990.5|96940.5|841
1654892400000|2022-06-10 20:20:00|97045.1|96995.1|97069.5|97019.5|97084.5|97043.5|97036.2|96993.9|517
1654892700000|2022-06-10 20:25:00|97070.5|97020.5|97065.4|97040.4|97090.3|97046.4|97040.6|96999.5|559
1654893000000|2022-06-10 20:30:00|97079.4|97029.4|97128.3|97078.3|97208.3|97109.2|97065.5|97015.5|932
1654893300000|2022-06-10 20:35:00|97129.9|97079.9|97102.2|97052.2|97232.5|97103.8|97071.8|96995.3|971
1654893600000|2022-06-10 20:40:00|97102.3|97052.3|97104.4|97054.4|97202.1|97072.4|97097.6|96992.5|510
1654893900000|2022-06-10 20:45:00|97104.2|97054.2|97080.6|97030.6|97133|97083|97074.3|97024.3|693
1654894200000|2022-06-10 20:50:00|97080.3|97030.3|97102.4|97052.4|97188|97067|97076.1|96946.3|331
1654894500000|2022-06-10 20:55:00|97096.3|97046.3|97153.6|96953.6|97184.8|97052.9|97096.3|96899.7|1397
1655064000000|2022-06-12 20:00:00|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|1
1655067600000|2022-06-12 21:00:00|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|1
1655071200000|2022-06-12 22:00:00|97034.4|96834.4|97058|96858|97058|96858|97034.4|96834.4|3
1655071500000|2022-06-12 22:05:00|97176.5|96976.5|97207.1|97007.1|97207.1|97007.1|97118.5|96918.5|18
1655071800000|2022-06-12 22:10:00|97206.2|97006.2|97218.8|97018.8|97218.8|97018.8|97101.4|96901.4|52
1655072400000|2022-06-12 22:20:00|97188.1|96988.1|97211.3|97011.3|97237.6|97037.6|97162.7|96962.7|325
1655072700000|2022-06-12 22:25:00|97210.7|97010.7|97340.6|97177.5|97394|97305.7|97174.1|96974.1|1182
1655073000000|2022-06-12 22:30:00|97340.3|97177.9|97358|97189|97400.4|97256.8|97253.3|97150|1280
1655073300000|2022-06-12 22:35:00|97348.7|97201.8|97379.3|97329.3|97447.4|97331.5|97332.5|97201.8|931
1655073600000|2022-06-12 22:40:00|97379.6|97329.6|97392.2|97342.2|97458.3|97347.6|97358.6|97246.9|809
1655073900000|2022-06-12 22:45:00|97395.6|97345.6|97365.8|97315.8|97472.5|97356.3|97359.9|97246.3|939
1655074200000|2022-06-12 22:50:00|97366.4|97316.4|97462.9|97262.9|97495.6|97331.9|97364.1|97245.7|1076
1655074500000|2022-06-12 22:55:00|97464.5|97264.5|97480.4|97280.4|97495.8|97333.7|97455.6|97263.2|605
1655074800000|2022-06-12 23:00:00|97473.9|97295|97435.5|97235.5|97480.1|97310.6|97407|97210.3|912
1655075100000|2022-06-12 23:05:00|97435|97235|97487.5|97301.9|97520.1|97403.4|97415.7|97219.5|1148
1655075400000|2022-06-12 23:10:00|97485.1|97307.3|97482.1|97313.3|97514.6|97345.2|97454.4|97278.8|1149
1655075700000|2022-06-12 23:15:00|97484.5|97323.9|97506.4|97334.1|97528.5|97393.3|97421.6|97292.8|1103
1655076000000|2022-06-12 23:20:00|97516.6|97335.8|97522.1|97372.1|97545|97424|97472.7|97312.2|1325
1655076300000|2022-06-12 23:25:00|97524.5|97367.9|97510.6|97333.6|97543.8|97386.6|97470|97299.8|1131
1655076600000|2022-06-12 23:30:00|97515.1|97315.1|97515.9|97351.3|97535.9|97371.4|97481.6|97305.8|1295
1655076900000|2022-06-12 23:35:00|97512.4|97350.8|97536.3|97361.7|97544.3|97398.4|97492.7|97316.8|1196
1655077200000|2022-06-12 23:40:00|97530.9|97367.2|97514.3|97344.5|97558|97429.4|97455.2|97303|1329
1655077500000|2022-06-12 23:45:00|97513|97346.3|97613.1|97483.6|97648.6|97540.9|97489.7|97303.7|1460
1655077800000|2022-06-12 23:50:00|97614|97481.7|97682.4|97632.4|97732.4|97634.9|97541.8|97407.9|1877
1655078100000|2022-06-12 23:55:00|97680.8|97630.8|97874.4|97747.4|97939.2|97818.4|97664.8|97589.6|1354
1655078400000|2022-06-13 00:00:00|97832|97782|97771.1|97721.1|97887.6|97791.4|97718|97620.5|1677
1655078700000|2022-06-13 00:05:00|97828.9|97685.4|97744.9|97694.9|97875.2|97768.4|97727.2|97662.1|1576
1655079000000|2022-06-13 00:10:00|97743.5|97693.5|97662.8|97612.8|97843.7|97724|97569.3|97469.1|1401
1655079300000|2022-06-13 00:15:00|97660.4|97610.4|97729.4|97593.5|97752.3|97661.5|97635.5|97555|1069
1655079600000|2022-06-13 00:20:00|97726.7|97590.8|97588.9|97538.9|97743|97633.9|97578.5|97489.6|1202
1655079900000|2022-06-13 00:25:00|97588.2|97538.2|97538.6|97488.6|97635.2|97544.8|97538.1|97441.6|1239
1655080200000|2022-06-13 00:30:00|97538.8|97488.8|97631.8|97487.9|97675.7|97566.2|97538.3|97446.7|1379
1655080500000|2022-06-13 00:35:00|97624.9|97495.1|97642.4|97592.4|97702.4|97611.2|97583.3|97490|1358
1655080800000|2022-06-13 00:40:00|97642.2|97592.2|97666.6|97616.6|97718.7|97629.7|97637.2|97549.8|1261
1655081100000|2022-06-13 00:45:00|97667.1|97617.1|97696.2|97646.2|97736.7|97651.3|97664|97582.1|1267
1655081400000|2022-06-13 00:50:00|97696.7|97646.7|97753.7|97703.7|97824.6|97717.9|97687.8|97590.2|1561
1655081700000|2022-06-13 00:55:00|97756.9|97706.9|97719.2|97669.2|97797.7|97714.4|97707.8|97631.9|1461
1655082000000|2022-06-13 01:00:00|97715.6|97665.6|97750.9|97700.9|97765.6|97715.6|97703.1|97653.1|1574
1655082300000|2022-06-13 01:05:00|97739|97689|97745.3|97695.3|97759.7|97709.7|97726.6|97676.6|1189
1655082600000|2022-06-13 01:10:00|97744.5|97694.5|97842.1|97792.1|97843.4|97793.4|97736.2|97686.2|1472
1655082900000|2022-06-13 01:15:00|97841.9|97791.9|97866|97816|97935.1|97852.4|97823.9|97773.9|1784
1655083200000|2022-06-13 01:20:00|97866.5|97816.5|97935.5|97885.5|97939.4|97889.4|97861.3|97781.8|2113
1655083500000|2022-06-13 01:25:00|97937.5|97887.5|97919.5|97869.5|97953.9|97903.9|97885.7|97800.9|1646
1655083800000|2022-06-13 01:30:00|97919.4|97869.4|97848|97798|97922.1|97872.1|97837.1|97787.1|1821
1655084100000|2022-06-13 01:35:00|97848.6|97798.6|97837.1|97787.1|97904.6|97818.1|97808.9|97721|1971
1655084400000|2022-06-13 01:40:00|97836.7|97786.7|97858.5|97808.5|97872.8|97815.9|97809.5|97721.3|2058
1655084700000|2022-06-13 01:45:00|97858.4|97808.4|97859.8|97809.8|97889.9|97815.1|97829.5|97764.2|1582
1655085000000|2022-06-13 01:50:00|97860.1|97810.1|97891.1|97841.1|97914.5|97864.5|97844|97794|1602
1655085300000|2022-06-13 01:55:00|97892.7|97842.7|97893.4|97843.4|97918.8|97868.8|97854.8|97804.8|1349
1655085600000|2022-06-13 02:00:00|97894.4|97844.4|97808.3|97758.3|97902|97852|97797.2|97747.2|1563
1655085900000|2022-06-13 02:05:00|97807.8|97757.8|97854|97804|97859|97809|97791.9|97741.9|1575
1655086200000|2022-06-13 02:10:00|97854.1|97804.1|97860.7|97810.7|97874.1|97824.1|97816.2|97766.2|1601
1655086500000|2022-06-13 02:15:00|97860.4|97810.4|97853.9|97803.9|97886.4|97836.4|97842.6|97792.6|1361
1655086800000|2022-06-13 02:20:00|97854.4|97804.4|97788.1|97738.1|97873.8|97823.8|97780.1|97730.1|1281
1655087100000|2022-06-13 02:25:00|97787.9|97737.9|97842.3|97792.3|97842.9|97792.9|97769.1|97719.1|1459
1655087400000|2022-06-13 02:30:00|97841.9|97791.9|97827.5|97777.5|97858|97808|97768.6|97718.6|1451
1655087700000|2022-06-13 02:35:00|97829.2|97779.2|97830.4|97780.4|97835.6|97785.6|97809|97759|1285
1655088000000|2022-06-13 02:40:00|97829.8|97779.8|97826.1|97776.1|97847.3|97797.3|97817.7|97767.7|1265
1655088300000|2022-06-13 02:45:00|97826.4|97776.4|97789.7|97739.7|97827.8|97777.8|97767.8|97717.8|1357
1655088600000|2022-06-13 02:50:00|97789.8|97739.8|97747.1|97697.1|97794.7|97744.7|97743.5|97693.5|1407
1655088900000|2022-06-13 02:55:00|97747.6|97697.6|97780.6|97730.6|97790.9|97740.9|97745.6|97695.6|1389
1655089200000|2022-06-13 03:00:00|97782.7|97732.7|97754.6|97704.6|97785.7|97735.7|97742|97692|1462
1655089500000|2022-06-13 03:05:00|97754.1|97704.1|97750.4|97700.4|97762.1|97712.1|97725.8|97675.8|1433
1655089800000|2022-06-13 03:10:00|97750.7|97700.7|97734.4|97684.4|97762.2|97712.2|97729.3|97679.3|1295
1655090100000|2022-06-13 03:15:00|97734.5|97684.5|97744.6|97694.6|97754.5|97704.5|97727.2|97677.2|1569
1655090400000|2022-06-13 03:20:00|97745.8|97695.8|97730.6|97680.6|97749.2|97699.2|97727.2|97677.2|1431
1655090700000|2022-06-13 03:25:00|97733.4|97683.4|97747.4|97697.4|97754.3|97704.3|97729.3|97679.3|1220
1655091000000|2022-06-13 03:30:00|97748|97698|97764.9|97714.9|97777|97727|97745|97695|1123
1655091300000|2022-06-13 03:35:00|97762.7|97712.7|97749.1|97699.1|97766.5|97716.5|97748.3|97698.3|848
1655091600000|2022-06-13 03:40:00|97749|97699|97756.4|97706.4|97762.8|97712.8|97745|97695|895
1655091900000|2022-06-13 03:45:00|97756.2|97706.2|97777.7|97727.7|97785.9|97735.9|97755.4|97705.4|961
1655092200000|2022-06-13 03:50:00|97778.1|97728.1|97784.7|97734.7|97790.7|97740.7|97775.7|97725.7|942
1655092500000|2022-06-13 03:55:00|97783.4|97733.4|97778.4|97728.4|97829.2|97779.2|97778.4|97728.4|1080
1655092800000|2022-06-13 04:00:00|97779.7|97729.7|97784|97734|97807.6|97757.6|97778.9|97728.9|1151
1655093100000|2022-06-13 04:05:00|97782.9|97732.9|97802.2|97752.2|97813.1|97763.1|97775.7|97725.7|1050
1655093400000|2022-06-13 04:10:00|97802.1|97752.1|97822.2|97772.2|97829.2|97779.2|97802|97752|1116
1655093700000|2022-06-13 04:15:00|97822.1|97772.1|97791.8|97741.8|97829.2|97779.2|97768.4|97728.6|1184
1655094000000|2022-06-13 04:20:00|97790.4|97740.4|97752.4|97702.4|97811.7|97761.7|97729.6|97679.6|1340
1655094300000|2022-06-13 04:25:00|97753.7|97703.7|97752.8|97702.8|97770.4|97720.4|97740.5|97690.5|1356
1655094600000|2022-06-13 04:30:00|97752.2|97702.2|97781.1|97731.1|97794.1|97744.1|97748.7|97698.7|1192
1655094900000|2022-06-13 04:35:00|97782.3|97732.3|97776|97726|97787.8|97737.8|97763.4|97713.4|944
1655095200000|2022-06-13 04:40:00|97774.2|97724.2|97791.5|97741.5|97814.2|97764.2|97773.6|97723.6|986
1655095500000|2022-06-13 04:45:00|97793.7|97743.7|97740.5|97690.5|97805.8|97755.8|97734.3|97684.3|1212
1655095800000|2022-06-13 04:50:00|97739.9|97689.9|97760.3|97710.3|97774|97724|97739.9|97689.9|1221
1655096100000|2022-06-13 04:55:00|97759|97709|97737|97687|97768.6|97718.6|97732.7|97682.7|1306
1655096400000|2022-06-13 05:00:00|97736.7|97686.7|97731.3|97681.3|97768.1|97718.1|97725.7|97675.7|1174
1655096700000|2022-06-13 05:05:00|97731.4|97681.4|97760.7|97710.7|97764.6|97714.6|97729.2|97679.2|987
1655097000000|2022-06-13 05:10:00|97760.9|97710.9|97741.9|97691.9|97763.6|97713.6|97722.6|97672.6|875
1655097300000|2022-06-13 05:15:00|97742.5|97692.5|97730|97680|97755.4|97705.4|97698.5|97652.9|1019
1655097600000|2022-06-13 05:20:00|97730.5|97680.5|97728.7|97678.7|97744.2|97694.2|97705.5|97665.5|888
1655097900000|2022-06-13 05:25:00|97730|97680|97701.1|97651.1|97745|97695|97683.2|97633.2|1073
1655098200000|2022-06-13 05:30:00|97701.8|97651.8|97694.5|97644.5|97713.7|97663.7|97675.9|97625.9|1232
1655098500000|2022-06-13 05:35:00|97694.2|97644.2|97720.8|97670.8|97726.4|97676.4|97692.8|97642.8|878
1655098800000|2022-06-13 05:40:00|97720.9|97670.9|97759.5|97709.5|97767.6|97717.6|97709.9|97659.9|1023
1655099100000|2022-06-13 05:45:00|97759.7|97709.7|97727.2|97677.2|97763.1|97713.1|97709.2|97659.2|1147
1655099400000|2022-06-13 05:50:00|97727.8|97677.8|97723|97673|97739.6|97689.6|97721.1|97671.1|1012
1655099700000|2022-06-13 05:55:00|97725.4|97675.4|97670.8|97522.2|97791|97703.2|97620.9|97499.2|1192
1655100000000|2022-06-13 06:00:00|97679|97513.9|97823.8|97773.8|97849.1|97799.1|97591.3|97500.8|1772
1655100300000|2022-06-13 06:05:00|97824.2|97774.2|97909.4|97859.4|97921.7|97882.6|97803.2|97761.1|1501
1655100600000|2022-06-13 06:10:00|97909|97859|97892.5|97867.5|97942|97917|97839.1|97804.2|1671
1655100900000|2022-06-13 06:15:00|97894.3|97869.3|97876.4|97851.4|97894.5|97869.5|97819.2|97794.2|1625
1655101200000|2022-06-13 06:20:00|97876.2|97851.2|97826|97801|97893.2|97867.5|97783.8|97758.8|1744
1655101500000|2022-06-13 06:25:00|97826.3|97801.3|97849.5|97824.5|97907.7|97882.7|97786.5|97761.5|1725
1655101800000|2022-06-13 06:30:00|97847.6|97822.6|97744.5|97719.5|97865|97840|97728.3|97703.3|1576
1655102100000|2022-06-13 06:35:00|97744|97719|97778.4|97753.4|97778.6|97753.6|97725.8|97700.8|1892
1655102400000|2022-06-13 06:40:00|97777.3|97752.3|97860.1|97835.1|97919|97894|97774|97749|1779
1655102700000|2022-06-13 06:45:00|97860.4|97835.4|97923.5|97898.5|97958.8|97933.8|97814.3|97789.3|1808
1655103000000|2022-06-13 06:50:00|97922.4|97897.4|97889.9|97864.9|97923.5|97898.5|97807.9|97782.9|1862
1655103300000|2022-06-13 06:55:00|97889.2|97864.2|97930.9|97905.9|97931.4|97906.4|97863.6|97838.6|1493
1655103600000|2022-06-13 07:00:00|97932.8|97907.8|97714.6|97689.6|97945.2|97920.2|97701.6|97676.6|1253
1655103900000|2022-06-13 07:05:00|97715.1|97690.1|97638.6|97613.6|97723.7|97698.7|97582.2|97557.2|1207
1655104200000|2022-06-13 07:10:00|97638.3|97613.3|97778.7|97753.7|97796.2|97771.2|97630.4|97605.4|1207
1655104500000|2022-06-13 07:15:00|97775.1|97750.1|97776.4|97751.4|97818.2|97793.2|97747|97722|1495
1655104800000|2022-06-13 07:20:00|97777|97752|97725|97700|97915.7|97798.1|97700.3|97675.3|1976
1655105100000|2022-06-13 07:25:00|97725.4|97700.4|97843.7|97818.7|97855.1|97830.1|97693.4|97668.4|2018
1655105400000|2022-06-13 07:30:00|97843.9|97818.9|97946.7|97921.7|97958.2|97930|97829.2|97804.2|2023
1655105700000|2022-06-13 07:35:00|97950.3|97925.3|97970.1|97945.1|97991.3|97966.3|97847.5|97822.5|1969
1655106000000|2022-06-13 07:40:00|97970.3|97945.3|98029.5|98004.5|98046.2|98021.2|97916.7|97891.7|1909
1655106300000|2022-06-13 07:45:00|98032.3|98007.3|98147.1|98122.1|98161.6|98136.6|98026.1|98001.1|1745
1655106600000|2022-06-13 07:50:00|98147.6|98122.6|98158.5|98133.5|98301.3|98266.9|98118.2|98093.2|1934
1655106900000|2022-06-13 07:55:00|98157.9|98132.9|98140.7|98115.7|98235.4|98210.4|98130.8|98105.8|1826
1655107200000|2022-06-13 08:00:00|98140.8|98115.8|98268.1|98243.1|98373.5|98348.5|98122.8|98094|2050
1655107500000|2022-06-13 08:05:00|98268|98243|98173.7|98148.7|98269.3|98244.3|98089.6|98064.6|1965
1655107800000|2022-06-13 08:10:00|98173.6|98148.6|98210.9|98185.9|98220|98195|98120.4|98083.7|1894
1655108100000|2022-06-13 08:15:00|98210.1|98185.1|98244|98219|98318.6|98249|98148.8|98121.8|1931
1655108400000|2022-06-13 08:20:00|98243|98218|98185.7|98160.7|98315.3|98290.3|98173.8|98148.8|1976
1655108700000|2022-06-13 08:25:00|98185.6|98160.6|98089.9|98064.9|98194.7|98169.7|98029.1|98004.1|1857
1655109000000|2022-06-13 08:30:00|98090|98065|98090.3|98065.3|98138.6|98113.6|98020|97995|1943
1655109300000|2022-06-13 08:35:00|98090.4|98065.4|98122.2|98097.2|98161|98136|98074.7|98049.7|1797
1655109600000|2022-06-13 08:40:00|98122.9|98097.9|98106.1|98081.1|98153.4|98128.4|98048.1|98023.1|1969
1655109900000|2022-06-13 08:45:00|98106.9|98081.9|98124.7|98099.7|98178.9|98153.9|98101.1|98076.1|1885
1655110200000|2022-06-13 08:50:00|98124.5|98099.5|98101.8|98076.8|98166.3|98141.3|98084.7|98059.7|1773
1655110500000|2022-06-13 08:55:00|98099.6|98074.6|98086.8|98061.8|98126.3|98101.3|98072.3|98047.3|1807
1655110800000|2022-06-13 09:00:00|98087.7|98062.7|98140|98115|98181.9|98156.9|98082|98057|1770
1655111100000|2022-06-13 09:05:00|98139|98114|98237.8|98212.8|98251.1|98226.1|98136.1|98111.1|1728
1655111400000|2022-06-13 09:10:00|98237.7|98212.7|98232.4|98207.4|98255.2|98230.2|98169.5|98144.5|1698
1655111700000|2022-06-13 09:15:00|98232.1|98207.1|98220.7|98195.7|98291|98266|98169.1|98144.1|1650
1655112000000|2022-06-13 09:20:00|98220.6|98195.6|98250.9|98225.9|98274.5|98249.5|98177.4|98152.4|1784
1655112300000|2022-06-13 09:25:00|98251|98226|98229.8|98204.8|98270.7|98245.7|98209.6|98184.6|1633
1655112600000|2022-06-13 09:30:00|98229.5|98204.5|98157.4|98132.4|98242|98217|98156.1|98131.1|1608
1655112900000|2022-06-13 09:35:00|98157.7|98132.7|98244.2|98219.2|98244.2|98219.2|98147.8|98122.8|1487
1655113200000|2022-06-13 09:40:00|98244.1|98219.1|98258.4|98233.4|98297.7|98272.7|98242.2|98202.7|1592
1655113500000|2022-06-13 09:45:00|98258.1|98233.1|98280.9|98255.9|98283.8|98258.8|98233.9|98208.9|1610
1655113800000|2022-06-13 09:50:00|98280.8|98255.8|98273.8|98248.8|98288.5|98263.5|98253.3|98228.3|1683
1655114100000|2022-06-13 09:55:00|98273.6|98248.6|98293.8|98268.8|98331.2|98306.2|98271.5|98246.5|1529
1655114400000|2022-06-13 10:00:00|98293.3|98268.3|98334.9|98309.9|98365.1|98340.1|98274.3|98249.3|1538
1655114700000|2022-06-13 10:05:00|98330|98305|98246.8|98221.8|98330|98305|98240.8|98215.8|1644
1655115000000|2022-06-13 10:10:00|98248.2|98223.2|98289.3|98264.3|98317.7|98292.7|98245.8|98220.8|1551
1655115300000|2022-06-13 10:15:00|98289.4|98264.4|98313.2|98288.2|98365.8|98340.8|98279|98254|1656
1655115600000|2022-06-13 10:20:00|98312.4|98287.4|98283.4|98258.4|98324.2|98299.2|98247.5|98222.5|1469
1655115900000|2022-06-13 10:25:00|98283.8|98258.8|98325.2|98300.2|98347.9|98322.9|98282.8|98257.8|1515
1655116200000|2022-06-13 10:30:00|98325.1|98300.1|98301.3|98276.3|98358.6|98333.6|98295.2|98270.2|1654
1655116500000|2022-06-13 10:35:00|98300.3|98275.3|98268.5|98243.5|98325.2|98300.2|98252.1|98227.1|1415
1655116800000|2022-06-13 10:40:00|98266.7|98241.7|98321.4|98296.4|98380.6|98355.6|98259.3|98234.3|1580
1655117100000|2022-06-13 10:45:00|98320.8|98295.8|98343.3|98318.3|98396.5|98371.5|98274|98249|1580
1655117400000|2022-06-13 10:50:00|98343.5|98318.5|98343.4|98318.4|98378.8|98353.8|98329|98304|1519
1655117700000|2022-06-13 10:55:00|98343|98318|98308.9|98283.9|98343.6|98318.6|98267.5|98242.5|1536
1655118000000|2022-06-13 11:00:00|98310.2|98285.2|98347.3|98322.3|98354.8|98329.8|98286.9|98261.9|1699
1655118300000|2022-06-13 11:05:00|98347.5|98322.5|98428.8|98403.8|98437.7|98412.7|98345.2|98320.2|1599
1655118600000|2022-06-13 11:10:00|98428.5|98403.5|98405.4|98380.4|98454.6|98429.6|98383.3|98358.3|1604
1655118900000|2022-06-13 11:15:00|98411.7|98386.7|98455.3|98430.3|98467.9|98442.9|98392.1|98367.1|1536
1655119200000|2022-06-13 11:20:00|98456.3|98431.3|98477.4|98452.4|98556.6|98531.6|98452.9|98427.9|1668
1655119500000|2022-06-13 11:25:00|98477.3|98452.3|98485.5|98460.5|98507.6|98481|98406.1|98380.6|1754
1655119800000|2022-06-13 11:30:00|98484.6|98459.6|98464.5|98439.5|98489.8|98464.8|98413.6|98388.6|1711
1655120100000|2022-06-13 11:35:00|98464.1|98439.1|98494.1|98469.1|98523.7|98498.7|98425.4|98400.4|1625
1655120400000|2022-06-13 11:40:00|98494.2|98469.2|98528.3|98503.3|98537|98512|98415|98378.6|1706
1655120700000|2022-06-13 11:45:00|98528.1|98503.1|98621.7|98596.7|98623.2|98598.2|98528.1|98503.1|1728
1655121000000|2022-06-13 11:50:00|98623.7|98598.7|98642.8|98617.8|98770.2|98745.2|98608.3|98583.3|1914
1655121300000|2022-06-13 11:55:00|98643.4|98618.4|98771.3|98746.3|98816.9|98791.9|98610.8|98585.8|1993
1655121600000|2022-06-13 12:00:00|98770.5|98745.5|98633.6|98608.6|98770.5|98745.5|98627.5|98602.5|2005
1655121900000|2022-06-13 12:05:00|98633.3|98608.3|98690.1|98665.1|98730.6|98705.6|98619.9|98594.9|1966
1655122200000|2022-06-13 12:10:00|98689.5|98664.5|98747.6|98722.6|98772.9|98747.9|98684.8|98659.8|1902
1655122500000|2022-06-13 12:15:00|98747.8|98722.8|98721.8|98696.8|98764.3|98739.3|98662|98637|1859
1655122800000|2022-06-13 12:20:00|98723.2|98698.2|98583.6|98558.6|98729.4|98704.4|98567.6|98542.6|2031
1655123100000|2022-06-13 12:25:00|98584|98559|98522.7|98497.7|98619.8|98594.8|98515.3|98490.3|2024
1655123400000|2022-06-13 12:30:00|98521.2|98496.2|98583.2|98558.2|98584|98559|98488|98463|2087
1655123700000|2022-06-13 12:35:00|98584.8|98559.8|98637.4|98612.4|98673|98648|98542.7|98517.7|1991
1655124000000|2022-06-13 12:40:00|98635.9|98610.9|98705.2|98680.2|98725|98700|98592.7|98567.7|1815
1655124300000|2022-06-13 12:45:00|98704.7|98679.7|98758.5|98733.5|98766.1|98741.1|98656.3|98631.3|1778
1655124600000|2022-06-13 12:50:00|98758|98733|98731.1|98706.1|98768.1|98743.1|98697.4|98672.4|1864
1655124900000|2022-06-13 12:55:00|98731.2|98706.2|98673.8|98648.8|98733.4|98708.4|98645.6|98620.6|1845
1655125200000|2022-06-13 13:00:00|98673|98648|98702|98677|98758.3|98733.3|98669.8|98644.8|1845
1655125500000|2022-06-13 13:05:00|98702.2|98677.2|98601.6|98576.6|98730.1|98705.1|98577.7|98552.7|1849
1655125800000|2022-06-13 13:10:00|98601.9|98576.9|98475.3|98450.3|98604.5|98579.5|98472.3|98447.3|1806
1655126100000|2022-06-13 13:15:00|98475.7|98450.7|98424.5|98399.5|98518|98493|98400.1|98375.1|1771
1655126400000|2022-06-13 13:20:00|98424.3|98399.3|98457.1|98432.1|98471.7|98446.7|98413.5|98388.5|1871
1655126700000|2022-06-13 13:25:00|98457.9|98432.9|98493.2|98468.2|98495.9|98470.9|98452.8|98417.8|1312
1655127000000|2022-06-13 13:30:00|98494.6|98469.6|98346.5|98321.5|98631.7|98556.9|98335.8|98310.8|1268
1655127300000|2022-06-13 13:35:00|98345.7|98320.7|98592.3|98567.3|98592.3|98567.3|98345.7|98320.7|1280
1655127600000|2022-06-13 13:40:00|98593.5|98568.5|98644.4|98619.4|98702.9|98677.9|98537.9|98512.9|2144
1655127900000|2022-06-13 13:45:00|98644|98619|98688.3|98663.3|98728.8|98703.8|98573.6|98548.6|2101
1655128200000|2022-06-13 13:50:00|98688.8|98663.8|98713|98688|98728.8|98703.8|98647.1|98622.1|2069
1655128500000|2022-06-13 13:55:00|98712.6|98687.6|98718|98693|98807.9|98782.9|98680.4|98655.4|2013
1655128800000|2022-06-13 14:00:00|98717.7|98692.7|98695.3|98670.3|98766.5|98741.5|98676.4|98651.4|2044
1655129100000|2022-06-13 14:05:00|98695.6|98670.6|98758.2|98733.2|98761.9|98736.9|98650.1|98625.1|2028
1655129400000|2022-06-13 14:10:00|98757.1|98732.1|98886.2|98861.2|98887.9|98862.9|98718.3|98693.3|2020
1655129700000|2022-06-13 14:15:00|98890.5|98865.5|98995.1|98970.1|99020.8|98995.8|98869.8|98844.8|1866
1655130000000|2022-06-13 14:20:00|98994.9|98969.9|99016.4|98991.4|99031|99006|98975.4|98950.4|1952
1655130300000|2022-06-13 14:25:00|99014.6|98989.6|98938.6|98913.6|99054.3|99029.3|98929|98904|1891
1655130600000|2022-06-13 14:30:00|98938.8|98913.8|98859.1|98834.1|98969.6|98944.6|98842.5|98817.5|1993
1655130900000|2022-06-13 14:35:00|98859.5|98834.5|98913.1|98888.1|98916.6|98891.6|98818|98793|2001
1655131200000|2022-06-13 14:40:00|98913.3|98888.3|99076.6|99051.6|99096.3|99071.3|98899.4|98874.4|1994
1655131500000|2022-06-13 14:45:00|99076.7|99051.7|99115.4|99090.4|99142.4|99117.4|99065|99040|1916
1655131800000|2022-06-13 14:50:00|99115|99090|99086|99061|99126.3|99101.3|99076.7|99051.7|1903
1655132100000|2022-06-13 14:55:00|99085.3|99060.3|99153.3|99128.3|99154.4|99129.4|99038.3|99013.3|1947
1655132400000|2022-06-13 15:00:00|99153.9|99128.9|99186.6|99161.6|99236.8|99211.8|99151|99126|1964
1655132700000|2022-06-13 15:05:00|99188.5|99163.5|99232.8|99207.8|99232.8|99207.8|99162|99137|1817
1655133000000|2022-06-13 15:10:00|99230.5|99205.5|99146.6|99121.6|99242|99217|99139.6|99114.6|1759
1655133300000|2022-06-13 15:15:00|99146.5|99121.5|99043.6|99018.6|99150.2|99125.2|99033.3|99008.3|1935
1655133600000|2022-06-13 15:20:00|99043.9|99018.9|98980.9|98955.9|99062.9|99037.2|98978.6|98953.6|1864
1655133900000|2022-06-13 15:25:00|98981|98956|99039.4|98989.4|99054.6|99015.6|98937.3|98912.3|1967
1655134200000|2022-06-13 15:30:00|99023|98998|99109.6|99084.6|99180.7|99146.6|99006|98972.3|2003
1655134500000|2022-06-13 15:35:00|99110|99085|99059.2|99034.2|99129.9|99090.4|99057.3|99020.3|1827
1655134800000|2022-06-13 15:40:00|99076.6|99026.6|98997.4|98947.4|99094|99061.1|98937.4|98887.4|2034
1655135100000|2022-06-13 15:45:00|98996.1|98946.1|98933.3|98883.3|99016.1|98970.7|98931.7|98881.7|1898
1655135400000|2022-06-13 15:50:00|98932.3|98882.3|99031.8|99006.8|99070.4|99045.4|98911.6|98873.5|1981
1655135700000|2022-06-13 15:55:00|99031.5|99006.5|98923.3|98898.3|99032.6|99007.6|98911.1|98886.1|1905
1655136000000|2022-06-13 16:00:00|98921.3|98896.3|98915.8|98890.8|98950.6|98925.6|98878.9|98853.9|1967
1655136300000|2022-06-13 16:05:00|98915.6|98890.6|98889.7|98864.7|98943.2|98918.2|98884.3|98859.3|1793
1655136600000|2022-06-13 16:10:00|98889.4|98864.4|98779.1|98754.1|98899.2|98874.2|98776.9|98751.9|1807
1655136900000|2022-06-13 16:15:00|98779.5|98754.5|98814.4|98789.4|98826.7|98801.7|98733.3|98708.3|1675
1655137200000|2022-06-13 16:20:00|98815.4|98790.4|98799.3|98774.3|98820.9|98790.4|98757.2|98732.2|1673
1655137500000|2022-06-13 16:25:00|98799.4|98774.4|98805.3|98780.3|98819|98794|98755.2|98727.9|1692
1655137800000|2022-06-13 16:30:00|98804.6|98779.6|98695.3|98670.3|98833.2|98808.2|98690.1|98665.1|1822
1655138100000|2022-06-13 16:35:00|98696.1|98671.1|98673.7|98648.7|98714.8|98688.4|98638|98610.9|1479
1655138400000|2022-06-13 16:40:00|98673.8|98648.8|98806.4|98781.4|98820|98788.6|98656.2|98620.4|1800
1655138700000|2022-06-13 16:45:00|98805|98780|98828.6|98803.6|98852.1|98813.3|98778.9|98743.1|1641
1655139000000|2022-06-13 16:50:00|98828.9|98803.9|98872.9|98847.9|98911.9|98875.3|98801.7|98766.4|1756
1655139300000|2022-06-13 16:55:00|98871.2|98846.2|98894.2|98869.2|98920.6|98895.6|98840|98815|1780
1655139600000|2022-06-13 17:00:00|98895.5|98870.5|98957.5|98932.5|99006.4|98981.4|98887.3|98862.3|2173
1655139900000|2022-06-13 17:05:00|98957|98932|98904.9|98879.9|98963.5|98938.5|98900.6|98875.6|2023
1655140200000|2022-06-13 17:10:00|98904.6|98879.6|98893.4|98868.4|98918.5|98892.1|98889.5|98864.5|1558
1655140500000|2022-06-13 17:15:00|98894.9|98869.9|98895.5|98870.5|98913.1|98888.1|98870|98845|1558
1655140800000|2022-06-13 17:20:00|98893.9|98868.9|98862.9|98837.9|98900.8|98875.8|98859.2|98834.2|1173
1655141100000|2022-06-13 17:25:00|98863.1|98838.1|98947.6|98922.6|98958.7|98933.7|98860.2|98825.3|1331
1655141400000|2022-06-13 17:30:00|98947.4|98922.4|98974.1|98949.1|98991.9|98966.9|98937.4|98904.5|1106
1655141700000|2022-06-13 17:35:00|98974.8|98949.8|98850.1|98825.1|98980.2|98955.2|98843.5|98818.5|1243
1655142000000|2022-06-13 17:40:00|98868.3|98843.3|98800.6|98775.6|98876.8|98851.8|98795.7|98770.7|1587
1655142300000|2022-06-13 17:45:00|98803.2|98778.2|98692.7|98667.7|98803.2|98778.2|98683.6|98647.7|1402
1655142600000|2022-06-13 17:50:00|98692.3|98667.3|98693.1|98668.1|98718|98680.6|98665|98627.3|1734
1655142900000|2022-06-13 17:55:00|98692.8|98667.8|98817|98792|98834.1|98799.5|98664.3|98626.8|1911
1655143200000|2022-06-13 18:00:00|98817.3|98792.3|98876.7|98851.7|98876.7|98851.7|98806.5|98769.8|1675
1655143500000|2022-06-13 18:05:00|98876.4|98851.4|98914.1|98889.1|98925.9|98900.9|98867.8|98842.8|1312
1655143800000|2022-06-13 18:10:00|98914.2|98889.2|98927.3|98902.3|98932.1|98907.1|98903.6|98877|1424
1655144100000|2022-06-13 18:15:00|98926.8|98901.8|98964.3|98914.3|98965.6|98928.9|98878.1|98853.1|1470
1655144400000|2022-06-13 18:20:00|98951.7|98926.7|98990.1|98965.1|98993.4|98968.4|98921|98896|1320
1655144700000|2022-06-13 18:25:00|98990.4|98965.4|99018.2|98993.2|99030.3|99000.6|98985.7|98960.7|1133
1655145000000|2022-06-13 18:30:00|99018.3|98993.3|99062.1|99037.1|99079.4|99044.4|99016.3|98991.3|1531
1655145300000|2022-06-13 18:35:00|99059.9|99034.9|98971.3|98946.3|99059.9|99034.9|98967.9|98942.9|1520
1655145600000|2022-06-13 18:40:00|98971.1|98946.1|98993.3|98968.3|99014.8|98989.8|98954.4|98929.4|1452
1655145900000|2022-06-13 18:45:00|98993.5|98968.5|99001.3|98976.3|99011|98986|98965.7|98940.7|1219
1655146200000|2022-06-13 18:50:00|99001.8|98976.8|99012.8|98987.8|99144.6|99103.1|99001.8|98976.8|1666
1655146500000|2022-06-13 18:55:00|99013.1|98988.1|99034.2|99009.2|99065.8|99039.7|99013.1|98986.4|2151
1655146800000|2022-06-13 19:00:00|99036|99011|99057.1|99032.1|99106.7|99081.7|99029.7|99004.7|2060
1655147100000|2022-06-13 19:05:00|99057.8|99032.8|99046.9|99021.9|99082.8|99057|99037|99012|1820
1655147400000|2022-06-13 19:10:00|99047.3|99022.3|99002.8|98977.8|99069.1|99044.1|98997.2|98972.2|1825
1655147700000|2022-06-13 19:15:00|99006.4|98981.4|98985.4|98935.4|99247.1|99146.2|98688.5|98488.5|2323
1655148000000|2022-06-13 19:20:00|98983.4|98933.4|99102.6|98902.6|99180.3|99003.4|98830.4|98666|2382
1655148300000|2022-06-13 19:25:00|99086.9|98956.9|99129.6|99079.6|99223.6|99088.8|99023.6|98866.3|2120
1655148600000|2022-06-13 19:30:00|99134.3|99084.3|99242.9|99192.9|99283.8|99196.4|99096.5|98964.7|2113
1655148900000|2022-06-13 19:35:00|99242.2|99192.2|99217.7|99167.7|99293.9|99201.2|99091.9|98990.1|2210
1655149200000|2022-06-13 19:40:00|99216.2|99166.2|99219.7|99085.1|99283.7|99191.8|99144.4|99046.1|2202
1655149500000|2022-06-13 19:45:00|99175|99125|99120.4|99070.4|99243.8|99155.1|99090.9|99008.3|2071
1655149800000|2022-06-13 19:50:00|99118.8|99068.8|99094|99044|99267.1|99198.1|99086.6|98978.4|2127
1655150100000|2022-06-13 19:55:00|99091.2|99041.2|99124.9|99074.9|99247.7|99094.6|99063.3|98967.4|1807
1655150400000|2022-06-13 20:00:00|99123.3|99073.3|99158.4|99108.4|99218.2|99176.6|99114.1|99064.1|1528
1655150700000|2022-06-13 20:05:00|99157.6|99107.6|99155.7|99105.7|99190.1|99140.1|99150.3|99100.3|1433
1655151000000|2022-06-13 20:10:00|99156.5|99106.5|99151.2|99101.2|99161.5|99111.6|99113.8|99072.8|1796
1655151300000|2022-06-13 20:15:00|99147.8|99097.8|99117.9|99067.9|99149.6|99099.6|99101.4|99053.3|1160
1655151600000|2022-06-13 20:20:00|99117.6|99067.6|99183.6|99133.6|99199.5|99149.5|99111.3|99061.3|1410
1655151900000|2022-06-13 20:25:00|99183.5|99133.5|99193.4|99143.4|99225.3|99175.3|99159.3|99109.3|1437
1655152200000|2022-06-13 20:30:00|99191.9|99141.9|99165.6|99115.6|99226|99144.4|99162.5|99091.2|643
1655152500000|2022-06-13 20:35:00|99166.1|99116.1|99160.4|99110.4|99171.7|99121.7|99139.4|99089.4|664
1655152800000|2022-06-13 20:40:00|99159.7|99109.7|99189.1|99139.1|99202.4|99139.1|99157.3|99072.1|585
1655153100000|2022-06-13 20:45:00|99185.3|99135.3|99174.5|99124.5|99242.1|99157|99170.1|99094.1|1207
1655153400000|2022-06-13 20:50:00|99174.4|99124.4|99184.7|99134.7|99220.6|99139.1|99162.6|99069.5|1004
1655153700000|2022-06-13 20:55:00|99184.1|99134.1|99151.6|98951.6|99256.1|99134.1|99061.5|98861.5|1803
1655154000000|2022-06-13 21:00:00|99179.6|98979.6|99144.6|98944.6|99188.4|98988.4|99144.6|98944.6|24
1655154300000|2022-06-13 21:05:00|99139|98939|99142.1|98942.1|99144.9|98944.9|99136.5|98936.5|19
1655154600000|2022-06-13 21:10:00|99110.9|98910.9|99111.5|98911.5|99124.8|98924.8|99085.6|98885.6|15
1655154900000|2022-06-13 21:15:00|99123.3|98923.3|99129.9|98929.9|99135.9|98935.9|99085.4|98885.4|365
1655155200000|2022-06-13 21:20:00|99121.3|98921.3|99100.3|98900.3|99129.4|98929.4|99077.2|98877.2|105
1655155500000|2022-06-13 21:25:00|99105.2|98905.2|99104.3|98904.3|99128.2|98928.2|99080.6|98880.6|114
1655155800000|2022-06-13 21:30:00|99117.9|98917.9|99107.3|98907.3|99139.6|98939.6|99084.5|98884.5|142
1655156100000|2022-06-13 21:35:00|99113.8|98913.8|99125|98925|99135.3|98935.3|99077.1|98877.1|133
1655156400000|2022-06-13 21:40:00|99130.1|98930.1|99125|98925|99145|98945|99094.4|98894.4|147
1655156700000|2022-06-13 21:45:00|99118.2|98918.2|99142.4|98942.4|99191.8|98991.8|99109.9|98909.9|181
1655157000000|2022-06-13 21:50:00|99147.8|98947.8|99134.4|98934.4|99158.7|98958.7|99108.2|98908.2|144
1655157300000|2022-06-13 21:55:00|99134.8|98934.8|99193|98993|99267.4|99067.4|99110.1|98910.1|213
1655157600000|2022-06-13 22:00:00|99211.5|99011.5|99187.3|98987.3|99234|99034|99166.2|98966.2|521
1655157900000|2022-06-13 22:05:00|99187.9|98987.9|99188.5|98988.5|99227.6|99027.6|99168.5|98968.5|451
1655158200000|2022-06-13 22:10:00|99187.7|98987.7|99177.4|98977.4|99199|98999|99145.2|98945.2|455
1655158500000|2022-06-13 22:15:00|99178.2|98978.2|99217.9|99017.9|99237.6|99037.6|99153.3|98953.3|683
1655158800000|2022-06-13 22:20:00|99217.8|99017.8|99209|99009|99230.8|99030.8|99188.3|98988.3|736
1655159100000|2022-06-13 22:25:00|99208.4|99008.4|99224.8|99024.8|99244.3|99044.3|99202.6|99002.6|602
1655159400000|2022-06-13 22:30:00|99228.3|99028.3|99209.4|99009.4|99229.6|99029.6|99199.9|98999.9|796
1655159700000|2022-06-13 22:35:00|99209.1|99009.1|99175.5|98975.5|99224|99024|99166.8|98966.8|868
1655160000000|2022-06-13 22:40:00|99175.8|98975.8|99170.6|98970.6|99192|98992|99154|98954|712
1655160300000|2022-06-13 22:45:00|99173.7|98973.7|99191.4|98991.4|99201.2|99003.2|99162.5|98964.9|1018
1655160600000|2022-06-13 22:50:00|99192.2|98992.2|99210.4|99023.5|99226.8|99041.7|99169.4|98992.2|1178
1655160900000|2022-06-13 22:55:00|99202.8|99029.7|99227.9|99027.9|99233.2|99053.9|99179.4|99009.6|742
1655161200000|2022-06-13 23:00:00|99229.3|99029.3|99217.8|99066.8|99248.9|99119.7|99159.3|99019.6|1452
1655161500000|2022-06-13 23:05:00|99217.5|99064.4|99134.9|99006.1|99239.3|99123.3|99108.2|98992|1544
1655161800000|2022-06-13 23:10:00|99134.7|99006|99153.7|99027.2|99175.3|99085.4|99084|98977.8|1422
1655162100000|2022-06-13 23:15:00|99152.7|99027.3|99103.1|99053.1|99158.8|99085.8|99092.7|99007|1169
1655162400000|2022-06-13 23:20:00|99103.2|99053.2|99162.9|99008.9|99168.4|99070.4|99090.4|98994.8|1065
1655162700000|2022-06-13 23:25:00|99162.6|99010.2|99156.5|98991.9|99184.5|99023.2|99145.9|98981.5|892
1655163000000|2022-06-13 23:30:00|99156.4|98992.4|99163.3|99017.9|99177|99066.1|99108.5|98991.5|1231
1655163300000|2022-06-13 23:35:00|99167.2|99016.3|99163.6|99026.4|99186.6|99082.7|99116.3|99010.7|1166
1655163600000|2022-06-13 23:40:00|99163.7|99026.3|99178.6|99039.3|99200.9|99102|99114.2|99020.6|1053
1655163900000|2022-06-13 23:45:00|99172.7|99039.2|99149|99004.6|99205.8|99100.7|99102.7|99004.6|988
1655164200000|2022-06-13 23:50:00|99147.2|99005.4|99112.1|99062.1|99158.1|99084.8|99085.1|98985.5|1480
1655164500000|2022-06-13 23:55:00|99111|99061|99120.1|99070.1|99167.1|99087|99083.9|99001|1196
1655164800000|2022-06-14 00:00:00|99131.3|99081.3|99315|99135.4|99368.7|99249.6|99108.9|99013.6|2347
1655165100000|2022-06-14 00:05:00|99324.3|99142.1|99172.7|99122.7|99346.7|99217|99171.5|99045.8|2255
1655165400000|2022-06-14 00:10:00|99159.2|99109.2|99121.2|99071.2|99221.6|99124.1|99101.2|99011.9|1666
1655165700000|2022-06-14 00:15:00|99121.6|99071.6|99174|99124|99261|99162|99099|99016.5|1354
1655166000000|2022-06-14 00:20:00|99172.8|99122.8|99055.8|99005.8|99220|99124.1|99055.8|98971.4|1551
1655166300000|2022-06-14 00:25:00|99102.2|98972.2|99047.4|98913.9|99127.5|99027.1|98986.7|98897.7|1542
1655166600000|2022-06-14 00:30:00|99043.3|98915.2|99073.7|98945.8|99094.2|98994.1|99000.9|98913.9|910
1655166900000|2022-06-14 00:35:00|99034.9|98984.9|99021.8|98971.8|99092.6|98989.8|98991.9|98906.8|1079
1655167200000|2022-06-14 00:40:00|99021.3|98971.3|98976.5|98926.5|99077.6|98979.5|98974|98885.6|1285
1655167500000|2022-06-14 00:45:00|98976.6|98926.6|99037.9|98987.9|99082|98989.5|98968.2|98881.4|1228
1655167800000|2022-06-14 00:50:00|99079.7|98948.7|99046.1|98996.1|99114.5|99006.2|99012.5|98935.5|1235
1655168100000|2022-06-14 00:55:00|99037|98987|99046.5|98996.5|99117.7|99023.2|99016.5|98952.8|1262
1655168400000|2022-06-14 01:00:00|99048.5|98998.5|99013.3|98963.3|99110.4|99035.3|99009.3|98941.7|1553
1655168700000|2022-06-14 01:05:00|99017.9|98967.9|99083.2|99033.2|99115.7|99036|99000.7|98950.7|1294
1655169000000|2022-06-14 01:10:00|99083.5|99033.5|99140|99090|99170|99097.3|99072|99011.5|1512
1655169300000|2022-06-14 01:15:00|99141.3|99091.3|99214.8|99164.8|99286|99185.9|99138.4|99080|1323
1655169600000|2022-06-14 01:20:00|99215.5|99165.5|99192.6|99142.6|99252.5|99174.6|99168.1|99109|1470
1655169900000|2022-06-14 01:25:00|99191.8|99141.8|99119.4|99069.4|99202.9|99149.3|99048.7|98975.8|1409
1655170200000|2022-06-14 01:30:00|99120|99070|99182.1|99132.1|99233.5|99135.9|99117|99057.2|1488
1655170500000|2022-06-14 01:35:00|99181.3|99131.3|99188.7|99138.7|99242.6|99144.2|99145.8|99065.6|1378
1655170800000|2022-06-14 01:40:00|99188.9|99138.9|99183.6|99133.6|99241.5|99148.4|99159.3|99082.4|1226
1655171100000|2022-06-14 01:45:00|99183.8|99133.8|99259.3|99209.3|99343.8|99240.5|99183.8|99107.8|1570
1655171400000|2022-06-14 01:50:00|99259.8|99209.8|99249.5|99199.5|99294.4|99212|99170.6|99120.6|1434
1655171700000|2022-06-14 01:55:00|99237.6|99187.6|99278.9|99228.9|99353.8|99261.9|99237.6|99176.9|1481
1655172000000|2022-06-14 02:00:00|99292.6|99242.6|99261.3|99211.3|99339.2|99253.1|99219.7|99152.4|1322
1655172300000|2022-06-14 02:05:00|99259.4|99209.4|99227.1|99177.1|99308.5|99216|99204.7|99137.3|1206
1655172600000|2022-06-14 02:10:00|99226|99176|99259.7|99209.7|99323.4|99221.1|99220.2|99157.9|1260
1655172900000|2022-06-14 02:15:00|99260|99210|99280.9|99230.9|99340.9|99246.2|99238.7|99162|1202
1655173200000|2022-06-14 02:20:00|99319.8|99192.4|99210.1|99160.1|99326.9|99232.3|99200.4|99129.9|1078
1655173500000|2022-06-14 02:25:00|99209.9|99159.9|99262.9|99120.4|99285.5|99196.7|99180.5|99107.2|1164
1655173800000|2022-06-14 02:30:00|99253|99121.3|99127|99077|99257.2|99163.9|99105.3|99030.8|1315
1655174100000|2022-06-14 02:35:00|99128.1|99078.1|99096.3|99046.3|99201|99083.4|99089.2|99012.4|1233
1655174400000|2022-06-14 02:40:00|99095.5|99045.5|99120.3|99070.3|99182.7|99076.9|99084.4|99008.9|1149
1655174700000|2022-06-14 02:45:00|99118.5|99068.5|99116.3|99066.3|99171.9|99086.6|99097.7|99029.9|1103
1655175000000|2022-06-14 02:50:00|99114.7|99064.7|99107|99057|99163.7|99081.7|99102.3|99024.5|1065
1655175300000|2022-06-14 02:55:00|99107.1|99057.1|99097.5|99047.5|99163.9|99082.3|99071.4|99021.4|1258
1655175600000|2022-06-14 03:00:00|99098.6|99048.6|99054.4|99004.4|99125.4|99075.4|99043.5|98975.5|1577
1655175900000|2022-06-14 03:05:00|99051.8|99001.8|99023|98973|99076.4|99011.1|98986.6|98936.6|1967
1655176200000|2022-06-14 03:10:00|99025|98975|99030.4|98980.4|99062.8|99005.8|98999.7|98926.6|1608
1655176500000|2022-06-14 03:15:00|99031.4|98981.4|99028.9|98978.9|99056.1|99006.1|99026|98976|1092
1655176800000|2022-06-14 03:20:00|99028.7|98978.7|99070.6|99020.6|99106.5|99036|99018.8|98968.8|1205
1655177100000|2022-06-14 03:25:00|99070.2|99020.2|99073.3|98943.8|99139.1|99039.8|99021.8|98939.6|1427
1655177400000|2022-06-14 03:30:00|99072.2|98943.1|99033.6|98983.6|99136.1|99038.1|99033.6|98937.5|1206
1655177700000|2022-06-14 03:35:00|99036|98986|99015.7|98965.7|99132.8|99015.1|99008.4|98953|1170
1655178000000|2022-06-14 03:40:00|99025.5|98975.5|98995.5|98945.5|99077.3|98980.9|98982.5|98909.6|1204
1655178300000|2022-06-14 03:45:00|98993.9|98943.9|98953.1|98903.1|99054.8|98962.2|98915.2|98842.5|1281
1655178600000|2022-06-14 03:50:00|98996.3|98864|98916|98866|99046.7|98933.6|98913.6|98827|1304
1655178900000|2022-06-14 03:55:00|98916.3|98866.3|98927.1|98877.1|98999.7|98913.3|98915.2|98823.7|1134
1655179200000|2022-06-14 04:00:00|98927.7|98877.7|98721|98671|98981.3|98892.9|98708.5|98633.6|1753
1655179500000|2022-06-14 04:05:00|98720.6|98670.6|98823.7|98697|98853|98776.4|98706.4|98627.1|1457
1655179800000|2022-06-14 04:10:00|98825|98693.6|98803|98753|98843.4|98770.3|98768.8|98682.5|1414
1655180100000|2022-06-14 04:15:00|98802.6|98752.6|98812.2|98762.2|98847.6|98770.6|98789|98714.2|1227
1655180400000|2022-06-14 04:20:00|98811.6|98761.6|98728.7|98678.7|98829.2|98779.2|98721.7|98641.5|1286
1655180700000|2022-06-14 04:25:00|98728.8|98678.8|98826|98776|98836.7|98786.7|98725.3|98675.3|1101
1655181000000|2022-06-14 04:30:00|98825.4|98775.4|98861.5|98811.5|98898.6|98829.5|98816.6|98749.9|1262
1655181300000|2022-06-14 04:35:00|98861.2|98811.2|98899.3|98849.3|98904.9|98854.9|98861.2|98811.2|932
1655181600000|2022-06-14 04:40:00|98901|98851|98934.5|98884.5|98945.8|98895.8|98895.9|98845.9|869
1655181900000|2022-06-14 04:45:00|98932.2|98882.2|98928.6|98878.6|98941.9|98891.9|98914.4|98864.4|737
1655182200000|2022-06-14 04:50:00|98928.3|98878.3|98912.7|98862.7|98963.4|98913.4|98907.6|98857.6|863
1655182500000|2022-06-14 04:55:00|98918.7|98868.7|98913.3|98863.3|98940.1|98890.1|98907.4|98857.4|904
1655182800000|2022-06-14 05:00:00|98915.3|98865.3|98933.4|98883.4|98972.1|98899.4|98909.3|98831.2|978
1655183100000|2022-06-14 05:05:00|98932.8|98882.8|98903.3|98853.3|98933.9|98883.9|98895.4|98845.4|827
1655183400000|2022-06-14 05:10:00|98904.7|98854.7|98880.3|98830.3|98931.3|98881.3|98868.4|98818.4|833
1655183700000|2022-06-14 05:15:00|98882.5|98832.5|98886.4|98836.4|98895.8|98845.8|98872.2|98822.2|558
1655184000000|2022-06-14 05:20:00|98886.6|98836.6|98910.8|98860.8|98917.3|98867.3|98882|98832|666
1655184300000|2022-06-14 05:25:00|98910.1|98860.1|98954.1|98904.1|98958.7|98908.7|98907.8|98857.8|695
1655184600000|2022-06-14 05:30:00|98953.8|98903.8|98917.9|98867.9|98956.5|98906.5|98916.1|98866.1|925
1655184900000|2022-06-14 05:35:00|98916.5|98866.5|98887.3|98837.3|98919.3|98869.3|98874.8|98824.8|867
1655185200000|2022-06-14 05:40:00|98887.6|98837.6|98832.4|98782.4|98887.6|98837.6|98831.7|98781.7|1102
1655185500000|2022-06-14 05:45:00|98832.7|98782.7|98726.7|98676.7|98841.4|98791.4|98698.5|98648.5|1048
1655185800000|2022-06-14 05:50:00|98726.1|98676.1|98702|98652|98738.7|98688.7|98700.5|98650.5|968
1655186100000|2022-06-14 05:55:00|98699.1|98649.1|98644.9|98508.7|98711.8|98661.8|98580.8|98429.2|1414
1655186400000|2022-06-14 06:00:00|98587.9|98537.9|98564.4|98514.4|98660.1|98563.8|98492.3|98350.8|1412
1655186700000|2022-06-14 06:05:00|98550.4|98525.4|98624.7|98599.7|98659.4|98622.1|98539.2|98502.7|1453
1655187000000|2022-06-14 06:10:00|98625.9|98600.9|98645.3|98620.3|98694.1|98669.1|98625|98600|1425
1655187300000|2022-06-14 06:15:00|98646.1|98621.1|98661.6|98636.6|98725.2|98700.2|98641|98616|1445
1655187600000|2022-06-14 06:20:00|98661.1|98636.1|98658.3|98633.3|98701.4|98676.4|98625.1|98600.1|1719
1655187900000|2022-06-14 06:25:00|98659.3|98634.3|98632.4|98607.4|98698.6|98673.6|98598.6|98573.6|1751
1655188200000|2022-06-14 06:30:00|98634.7|98609.7|98674.7|98649.7|98716.1|98691.1|98599.1|98574.1|1756
1655188500000|2022-06-14 06:35:00|98676.4|98651.4|98802.4|98777.4|98816.7|98791.7|98658.9|98633.9|1634
1655188800000|2022-06-14 06:40:00|98803.1|98778.1|98653.6|98628.6|98804.8|98779.8|98649.5|98624.5|1506
1655189100000|2022-06-14 06:45:00|98653.5|98628.5|98540.2|98515.2|98673|98648|98514.5|98489.5|1752
1655189400000|2022-06-14 06:50:00|98539.4|98514.4|98569.9|98544.9|98594|98569|98536.2|98511.2|1426
1655189700000|2022-06-14 06:55:00|98572.2|98547.2|98689.4|98664.4|98690|98665|98571.3|98546.3|1483
1655190000000|2022-06-14 07:00:00|98690.6|98665.6|98637.7|98612.7|98728.7|98703.7|98610.5|98585.5|1992
1655190300000|2022-06-14 07:05:00|98637.6|98612.6|98693.4|98668.4|98722.5|98697.5|98627.3|98602.3|1852
1655190600000|2022-06-14 07:10:00|98696.8|98671.8|98684.8|98659.8|98725.2|98700.2|98639.9|98614.9|1932
1655190900000|2022-06-14 07:15:00|98684.6|98659.6|98572|98547|98699.4|98674.4|98554.9|98529.9|1956
1655191200000|2022-06-14 07:20:00|98574.8|98549.8|98563.6|98538.6|98648.7|98623.7|98502.4|98477.4|1948
1655191500000|2022-06-14 07:25:00|98563.4|98538.4|98673.7|98648.7|98695.9|98670.9|98558.2|98533.2|1922
1655191800000|2022-06-14 07:30:00|98673.3|98648.3|98615.6|98590.6|98757.6|98732.6|98604.5|98579.5|1907
1655192100000|2022-06-14 07:35:00|98615.5|98590.5|98734.4|98709.4|98739.6|98714.6|98605.6|98580.6|1839
1655192400000|2022-06-14 07:40:00|98733.7|98708.7|98673.6|98648.6|98738.7|98713.7|98664.4|98639.4|1732
1655192700000|2022-06-14 07:45:00|98671.2|98646.2|98555.6|98530.6|98681|98656|98555.6|98530.6|1855
1655193000000|2022-06-14 07:50:00|98555.2|98530.2|98612.7|98587.7|98636.5|98611.5|98519.1|98494.1|1922
1655193300000|2022-06-14 07:55:00|98612.4|98587.4|98674.6|98649.6|98688.3|98652.2|98588.4|98563.4|1833
1655193600000|2022-06-14 08:00:00|98674.2|98649.2|98832.4|98807.4|98854.4|98829.4|98635.9|98509.2|1878
1655193900000|2022-06-14 08:05:00|98833.4|98808.4|99036.5|99011.5|99057.9|99020|98832.4|98807.4|1863
1655194200000|2022-06-14 08:10:00|99048.2|98998.2|99021.3|98996.3|99056.1|99021.1|98943.5|98905.6|1734
1655194500000|2022-06-14 08:15:00|99021.6|98996.6|99055.7|99030.7|99093.1|99068.1|99014.7|98989.7|1883
1655194800000|2022-06-14 08:20:00|99056.9|99031.9|98938.6|98913.6|99068.1|99043.1|98885.1|98856.3|1924
1655195100000|2022-06-14 08:25:00|98938.7|98913.7|98883.1|98858.1|98946.3|98921.3|98865.7|98840.7|1996
1655195400000|2022-06-14 08:30:00|98886.5|98861.5|98881.8|98856.8|98979.6|98954.6|98869.6|98844.6|1844
1655195700000|2022-06-14 08:35:00|98881.4|98856.4|98868.7|98843.7|98952.3|98927.3|98830.9|98805.9|1861
1655196000000|2022-06-14 08:40:00|98868.4|98843.4|98931.1|98906.1|98969.5|98943|98837.4|98812.4|2076
1655196300000|2022-06-14 08:45:00|98931.2|98906.2|98909.6|98884.6|98935.9|98910.9|98817.6|98788.6|1995
1655196600000|2022-06-14 08:50:00|98912.1|98887.1|98872|98847|98945.5|98917.9|98833.1|98808.1|1806
1655196900000|2022-06-14 08:55:00|98866.2|98841.2|99003.4|98978.4|99011.8|98979.6|98825.3|98800.2|1929
1655197200000|2022-06-14 09:00:00|99000.5|98975.5|99084.3|99059.3|99084.3|99059.3|98986.7|98950|1848
1655197500000|2022-06-14 09:05:00|99091|99066|99110.6|99085.6|99169.7|99144.7|99048.2|99023.2|1860
1655197800000|2022-06-14 09:10:00|99110.3|99085.3|99080.5|99055.5|99140|99115|99030.3|99005.3|1909
1655198100000|2022-06-14 09:15:00|99081.1|99056.1|99043.7|99018.7|99128.4|99103.4|99033.6|99008.6|1880
1655198400000|2022-06-14 09:20:00|99044|99019|99026.2|99001.2|99084.4|99059.4|98965.2|98940.2|1784
1655198700000|2022-06-14 09:25:00|99027.4|99002.4|99196.7|99171.7|99232.1|99207.1|99013.7|98988.7|1940
1655199000000|2022-06-14 09:30:00|99196.1|99171.1|99288.2|99263.2|99290.4|99265.4|99163.1|99126.9|1825
1655199300000|2022-06-14 09:35:00|99289.7|99264.7|99225.3|99200.3|99298.4|99273.4|99166.8|99141.8|1695
1655199600000|2022-06-14 09:40:00|99225.6|99200.6|99313.8|99288.8|99343.4|99318.4|99214|99189|1863
1655199900000|2022-06-14 09:45:00|99307.4|99282.4|99322.9|99297.9|99371|99346|99284.6|99259.6|1665
1655200200000|2022-06-14 09:50:00|99323.8|99298.8|99298.2|99273.2|99358.7|99333.7|99283|99258|1793
1655200500000|2022-06-14 09:55:00|99299.4|99274.4|99417|99392|99478.6|99453.6|99288.7|99263.7|1869
1655200800000|2022-06-14 10:00:00|99417.6|99392.6|99523.1|99498.1|99567.4|99542.4|99413.1|99388.1|1834
1655201100000|2022-06-14 10:05:00|99524.2|99499.2|99403.1|99378.1|99536.1|99511.1|99392|99367|1744
1655201400000|2022-06-14 10:10:00|99402.9|99377.9|99447|99422|99476.9|99451.9|99401.2|99376.2|1840
1655201700000|2022-06-14 10:15:00|99446.6|99421.6|99502.5|99477.5|99511.7|99486.7|99365.2|99340.2|1806
1655202000000|2022-06-14 10:20:00|99502.2|99477.2|99510.8|99485.8|99587|99562|99487.4|99462.4|1855
1655202300000|2022-06-14 10:25:00|99508.9|99483.9|99548.8|99523.8|99589.3|99564.3|99506.5|99481.5|1625
1655202600000|2022-06-14 10:30:00|99549.2|99524.2|99505.1|99480.1|99582.7|99557.7|99471.6|99446.6|1852
1655202900000|2022-06-14 10:35:00|99504.9|99479.9|99448.6|99423.6|99514|99489|99441.3|99416.3|1537
1655203200000|2022-06-14 10:40:00|99450.2|99425.2|99521.6|99496.6|99588.6|99563.6|99444|99419|1685
1655203500000|2022-06-14 10:45:00|99520.1|99495.1|99592.3|99567.3|99621.6|99596.6|99504.7|99479.7|1741
1655203800000|2022-06-14 10:50:00|99592.5|99567.5|99587.7|99562.7|99628.7|99603.7|99548.1|99523.1|1614
1655204100000|2022-06-14 10:55:00|99589.5|99564.5|99587.8|99562.8|99675.7|99650.7|99580|99555|1803
1655204400000|2022-06-14 11:00:00|99587.2|99562.2|99588.6|99563.6|99677.1|99652.1|99555.8|99530.8|1876
1655204700000|2022-06-14 11:05:00|99588.4|99563.4|99641.2|99616.2|99694.4|99669.4|99588.4|99563.4|1807
1655205000000|2022-06-14 11:10:00|99640.1|99615.1|99575|99550|99654.1|99629.1|99549|99524|1770
1655205300000|2022-06-14 11:15:00|99575.1|99550.1|99631.9|99606.9|99713.5|99688.5|99570.4|99545.4|1756
1655205600000|2022-06-14 11:20:00|99633.3|99608.3|99706.5|99681.5|99714.1|99689.1|99600.8|99575.8|1775
1655205900000|2022-06-14 11:25:00|99706.7|99681.7|99537.6|99512.6|99706.7|99681.7|99519.5|99494.5|1781
1655206200000|2022-06-14 11:30:00|99540.3|99515.3|99427.1|99402.1|99552.7|99527.7|99412.5|99387.5|1811
1655206500000|2022-06-14 11:35:00|99427.2|99402.2|99443.9|99418.9|99476.7|99451.7|99414.7|99389.7|1640
1655206800000|2022-06-14 11:40:00|99444.4|99419.4|99493.5|99468.5|99526.3|99501.3|99434.2|99409.2|1604
1655207100000|2022-06-14 11:45:00|99494|99469|99350.9|99325.9|99499.1|99474.1|99313|99288|1669
1655207400000|2022-06-14 11:50:00|99349.5|99324.5|99457.3|99432.3|99460.3|99435.3|99349.5|99324.5|1659
1655207700000|2022-06-14 11:55:00|99459.5|99434.5|99523|99498|99523|99498|99409.1|99384.1|1764
1655208000000|2022-06-14 12:00:00|99522.1|99497.1|99410.5|99385.5|99546.1|99497.1|99313.7|99288.7|1993
1655208300000|2022-06-14 12:05:00|99410|99385|99504.2|99479.2|99512.8|99487.8|99379.7|99354.7|1684
1655208600000|2022-06-14 12:10:00|99503.4|99478.4|99467|99442|99524.3|99499.3|99421|99396|1859
1655208900000|2022-06-14 12:15:00|99466|99441|99485.4|99460.4|99503.1|99478.1|99414.4|99389.4|1816
1655209200000|2022-06-14 12:20:00|99487.2|99462.2|99464|99439|99487.7|99462.2|99401.8|99376.8|1873
1655209500000|2022-06-14 12:25:00|99464.8|99439.8|99238.1|99038.1|99480.8|99455.8|99173.6|98973.6|1695
1655209800000|2022-06-14 12:30:00|99207.5|99007.5|99134|99109|99335.3|99283.6|99115.1|98935.8|2075
1655210100000|2022-06-14 12:35:00|99132.3|99107.3|99042.9|99017.9|99164.2|99139.2|99015.6|98976.2|2068
1655210400000|2022-06-14 12:40:00|99046|99021|99139.4|99114.4|99139.4|99114.4|99010.6|98985.6|1885
1655210700000|2022-06-14 12:45:00|99139.1|99114.1|99282.6|99257.6|99299.6|99274.6|99115.9|99090.9|1966
1655211000000|2022-06-14 12:50:00|99284|99259|99289.2|99264.2|99364.5|99339.5|99262.3|99237.3|1961
1655211300000|2022-06-14 12:55:00|99288.5|99263.5|99325.3|99300.3|99362.2|99337.2|99258.6|99233.6|1767
1655211600000|2022-06-14 13:00:00|99320.8|99295.8|99216.4|99191.4|99326.9|99301.9|99189.8|99164.8|1995
1655211900000|2022-06-14 13:05:00|99216.6|99191.6|99279.3|99254.3|99319.7|99294.7|99196.3|99171.3|1828
1655212200000|2022-06-14 13:10:00|99277.2|99252.2|99357.5|99332.5|99386.9|99361.9|99273.7|99248.7|1936
1655212500000|2022-06-14 13:15:00|99357.2|99332.2|99435.9|99410.9|99435.9|99410.9|99252.9|99227.9|1928
1655212800000|2022-06-14 13:20:00|99435.4|99410.4|99477.4|99452.4|99487.9|99462.9|99383.7|99358.7|1979
1655213100000|2022-06-14 13:25:00|99477.6|99452.6|99651.5|99626.5|99653.3|99628.3|99460.6|99435.6|1805
1655213400000|2022-06-14 13:30:00|99651.7|99626.7|99700.4|99675.4|99732.7|99706.4|99585.6|99560.6|2130
1655213700000|2022-06-14 13:35:00|99700.7|99675.7|99754.9|99729.9|99775.4|99747.3|99681.1|99656.1|2043
1655214000000|2022-06-14 13:40:00|99755.5|99730.5|99864.9|99839.9|99892.5|99867.5|99744.7|99719.7|2105
1655214300000|2022-06-14 13:45:00|99865.6|99840.6|99749.2|99724.2|99866.8|99841.8|99704.2|99679.2|2067
1655214600000|2022-06-14 13:50:00|99750.9|99725.9|99678|99653|99824.4|99799.4|99672.7|99647.7|2101
1655214900000|2022-06-14 13:55:00|99674.7|99649.7|99661.7|99636.7|99700.7|99675.7|99644.4|99619.4|1927
1655215200000|2022-06-14 14:00:00|99663.1|99638.1|99636|99611|99675.7|99650.7|99588|99563|1959
1655215500000|2022-06-14 14:05:00|99635|99610|99823.9|99798.9|99840.6|99815.6|99633.1|99608.1|2056
1655215800000|2022-06-14 14:10:00|99824.2|99799.2|99878|99853|99906.1|99881.1|99815|99790|1932
1655216100000|2022-06-14 14:15:00|99878.5|99853.5|99884.5|99859.5|99927.2|99902.2|99858.7|99833.7|1999
1655216400000|2022-06-14 14:20:00|99884.7|99859.7|99846.6|99821.6|99979.2|99954.2|99831.7|99806.7|1931
1655216700000|2022-06-14 14:25:00|99846.5|99821.5|99886.9|99861.9|99921.6|99886.1|99801.9|99776.9|1993
1655217000000|2022-06-14 14:30:00|99887.3|99862.3|99829.7|99804.7|99918.7|99893.7|99798|99773|2071
1655217300000|2022-06-14 14:35:00|99829.5|99804.5|99854.8|99829.8|99901|99876|99782.4|99757.4|2070
1655217600000|2022-06-14 14:40:00|99855.1|99830.1|99883|99858|99936|99911|99850.5|99825.5|1889
1655217900000|2022-06-14 14:45:00|99881.9|99856.9|99775.8|99750.8|99886.6|99861.6|99709.6|99684.5|2188
1655218200000|2022-06-14 14:50:00|99775.9|99750.9|99853.3|99828.3|99868.6|99843.6|99754.4|99729.2|2111
1655218500000|2022-06-14 14:55:00|99852.3|99827.3|99945.9|99920.9|99968.6|99943.6|99782.8|99757.8|2038
1655218800000|2022-06-14 15:00:00|99945.7|99920.7|99849.5|99824.5|99945.7|99920.7|99839.2|99814.2|2113
1655219100000|2022-06-14 15:05:00|99849.3|99824.3|99965.5|99940.5|99979.3|99954.3|99843.2|99818.2|1944
1655219400000|2022-06-14 15:10:00|99965.3|99940.3|99917.4|99892.4|100017.2|99992.2|99908.9|99883.9|1952
1655219700000|2022-06-14 15:15:00|99918|99893|99899.3|99874.3|99988.3|99963.3|99898.2|99873.2|1866
1655220000000|2022-06-14 15:20:00|99898.9|99873.9|99872.2|99847.2|99977.2|99952.2|99863.5|99838.5|1971
1655220300000|2022-06-14 15:25:00|99872.1|99847.1|99846|99821|99873.9|99848.9|99821.3|99781.5|1908
1655220600000|2022-06-14 15:30:00|99846.7|99821.7|99905.4|99855.4|100060.7|99964.6|99834.8|99798.3|1975
1655220900000|2022-06-14 15:35:00|99891.9|99866.9|99981.1|99956.1|100000.6|99959.9|99834.7|99790.5|1936
1655221200000|2022-06-14 15:40:00|99992.9|99942.9|100073.1|100048.1|100102|100072.7|99985.9|99938.5|2013
1655221500000|2022-06-14 15:45:00|100073.5|100048.5|100031.2|100006.2|100080.8|100052.9|100004|99977.6|1869
1655221800000|2022-06-14 15:50:00|100031.1|100006.1|100060.2|100035.2|100099.4|100074.4|100031.1|100006.1|1868
1655222100000|2022-06-14 15:55:00|100060|100035|99983.1|99958.1|100067|100042|99960.6|99935.6|1860
1655222400000|2022-06-14 16:00:00|99980.9|99955.9|100007.5|99982.5|100093.2|100068.2|99980.9|99955.9|1810
1655222700000|2022-06-14 16:05:00|100010.3|99985.3|100116.5|100091.5|100122.9|100097.9|100007.8|99980.7|1781
1655223000000|2022-06-14 16:10:00|100118.4|100093.4|100235.1|100210.1|100238|100213|100088.1|100063.1|1764
1655223300000|2022-06-14 16:15:00|100235.4|100210.4|100167.6|100142.6|100238|100213|100099.5|100074.5|1792
1655223600000|2022-06-14 16:20:00|100167.9|100142.9|100239|100214|100273|100248|100141.5|100116.5|1921
1655223900000|2022-06-14 16:25:00|100240.8|100215.8|100095.5|100070.5|100265.3|100236.4|100080.3|100055.3|1860
1655224200000|2022-06-14 16:30:00|100095.8|100070.8|100182.2|100157.2|100210.6|100185.1|100086.9|100061.9|1778
1655224500000|2022-06-14 16:35:00|100182.4|100157.4|100297.3|100272.3|100306.7|100275.2|100180|100155|1850
1655224800000|2022-06-14 16:40:00|100296.9|100271.9|100271.2|100246.2|100317.5|100292.5|100269.7|100244.7|1663
1655225100000|2022-06-14 16:45:00|100271.5|100246.5|100224.7|100199.7|100282.6|100257.6|100219.9|100194.9|1536
1655225400000|2022-06-14 16:50:00|100225.1|100200.1|100247.8|100222.8|100292.2|100267.2|100223.5|100198.5|1699
1655225700000|2022-06-14 16:55:00|100247.6|100222.6|100238.9|100213.9|100263.2|100238.2|100211.9|100186.9|1648
1655226000000|2022-06-14 17:00:00|100239.3|100214.3|100161.4|100136.4|100261.1|100236.1|100159.4|100134.4|1743
1655226300000|2022-06-14 17:05:00|100161|100136|100023.5|99998.5|100172.6|100147.6|100008.6|99983.6|1735
1655226600000|2022-06-14 17:10:00|100021.8|99996.8|100004.4|99979.4|100046.8|100018.8|99992.3|99967.3|1671
1655226900000|2022-06-14 17:15:00|100003.8|99978.8|99960.9|99935.9|100022.5|99997.5|99941.4|99904.8|1603
1655227200000|2022-06-14 17:20:00|99960.1|99935.1|99960.1|99935.1|99974.1|99936.5|99839.7|99804.7|1976
1655227500000|2022-06-14 17:25:00|99960.4|99935.4|100081.4|100056.4|100089.7|100059|99944.8|99912.7|1776
1655227800000|2022-06-14 17:30:00|100081.8|100056.8|100073.6|100048.6|100096.4|100066.3|100026.3|100001.3|1750
1655228100000|2022-06-14 17:35:00|100074.8|100049.8|100126.6|100101.6|100133.1|100108.1|100043.5|100018.5|1506
1655228400000|2022-06-14 17:40:00|100127|100102|100211.9|100186.9|100244.1|100207.3|100124.9|100099.9|1546
1655228700000|2022-06-14 17:45:00|100212.2|100187.2|100243.1|100193.1|100244.8|100219.8|100194.5|100158.6|1508
1655229000000|2022-06-14 17:50:00|100243.2|100193.2|100250.8|100200.8|100254.8|100229.8|100200.6|100170.6|1522
1655229300000|2022-06-14 17:55:00|100240.8|100215.8|100224.5|100199.5|100245.9|100220.9|100158.6|100125.2|1633
1655229600000|2022-06-14 18:00:00|100224.4|100199.4|100175.6|100150.6|100225.6|100200.6|100161.5|100136.5|1731
1655229900000|2022-06-14 18:05:00|100175.7|100150.7|100095.2|100070.2|100194.9|100169.9|100094.4|100069.4|1685
1655230200000|2022-06-14 18:10:00|100095.1|100070.1|100208.6|100183.6|100233.8|100208.8|100094|100069|1584
1655230500000|2022-06-14 18:15:00|100208.8|100183.8|100166.4|100141.4|100216.4|100191.4|100160.9|100135.9|1417
1655230800000|2022-06-14 18:20:00|100166.1|100141.1|100180.5|100155.5|100201.7|100163.9|100147.2|100122.2|1518
1655231100000|2022-06-14 18:25:00|100181.7|100156.7|100213.6|100188.6|100233.3|100200.7|100181.7|100155.9|1660
1655231400000|2022-06-14 18:30:00|100214.1|100189.1|100200.2|100175.2|100241.7|100211|100196.2|100171.2|1401
1655231700000|2022-06-14 18:35:00|100200|100175|100199|100174|100200|100175|100166.4|100141.4|1194
1655232000000|2022-06-14 18:40:00|100198.6|100173.6|100231.9|100206.9|100250.8|100225.8|100197.5|100172.5|1461
1655232300000|2022-06-14 18:45:00|100231.2|100206.2|100370.4|100345.4|100433.9|100402.6|100220.1|100195.1|1623
1655232600000|2022-06-14 18:50:00|100370.3|100345.3|100435.4|100410.4|100449.5|100424.5|100356.5|100331.5|1580
1655232900000|2022-06-14 18:55:00|100435.1|100410.1|100389.8|100364.8|100445.3|100420.3|100387.3|100362.3|1484
1655233200000|2022-06-14 19:00:00|100391.3|100366.3|100419.8|100394.8|100443.4|100418.4|100383.5|100358.5|1722
1655233500000|2022-06-14 19:05:00|100420|100395|100438.1|100413.1|100455.4|100426.5|100398.2|100373.2|1376
1655233800000|2022-06-14 19:10:00|100438.5|100413.5|100528.3|100503.3|100529.1|100504.1|100427|100402|1304
1655234100000|2022-06-14 19:15:00|100529.5|100504.5|100587.5|100562.5|100588.4|100563.4|100522.5|100497.5|1490
1655234400000|2022-06-14 19:20:00|100588|100563|100486.4|100461.4|100607.7|100582.7|100483|100458|1828
1655234700000|2022-06-14 19:25:00|100486.6|100461.6|100385|100335|100487|100462|100361.6|100328.2|1644
1655235000000|2022-06-14 19:30:00|100370.9|100345.9|100346.3|100296.3|100391|100351.9|100281.8|100233.1|1800
1655235300000|2022-06-14 19:35:00|100345.9|100295.9|100287.8|100237.8|100365.8|100315.8|100280.4|100232.4|1573
1655235600000|2022-06-14 19:40:00|100290.9|100240.9|100441.9|100391.9|100446.2|100396.2|100266.5|100216.5|1771
1655235900000|2022-06-14 19:45:00|100441.4|100391.4|100418.4|100393.4|100480.6|100430.6|100412.9|100380.8|1675
1655236200000|2022-06-14 19:50:00|100423.3|100398.3|100352.7|100302.7|100433.4|100398.3|100324.2|100274.2|1879
1655236500000|2022-06-14 19:55:00|100355.9|100305.9|100346.9|100296.9|100364|100314|100293.9|100257.8|1385
1655236800000|2022-06-14 20:00:00|100346.8|100296.8|100344.2|100294.2|100352.1|100311.5|100319.3|100269.3|1118
1655237100000|2022-06-14 20:05:00|100343.5|100293.5|100300.7|100250.7|100352.4|100305.2|100297.7|100247.7|942
1655237400000|2022-06-14 20:10:00|100300.9|100250.9|100280.4|100230.4|100307.7|100257.7|100253.2|100210|1377
1655237700000|2022-06-14 20:15:00|100280.2|100230.2|100341.2|100291.2|100348|100310|100270.5|100226.4|1209
1655238000000|2022-06-14 20:20:00|100342.3|100292.3|100332.4|100282.4|100351.7|100302.3|100315|100269|826
1655238300000|2022-06-14 20:25:00|100333.3|100283.3|100360.2|100310.2|100360.2|100310.2|100310.8|100270.4|799
1655238600000|2022-06-14 20:30:00|100359.1|100309.1|100298.5|100248.5|100361|100311|100272.8|100233.1|1002
1655238900000|2022-06-14 20:35:00|100298.9|100248.9|100240.8|100190.8|100304.8|100264.4|100231.5|100187.4|903
1655239200000|2022-06-14 20:40:00|100240.7|100190.7|100248.2|100198.2|100252.3|100202.3|100235.7|100185.7|500
1655239500000|2022-06-14 20:45:00|100247.6|100197.6|100245.8|100195.8|100253.8|100203.8|100241.7|100191.7|392
1655239800000|2022-06-14 20:50:00|100247.4|100197.4|100210.1|100160.1|100300.4|100202.3|100191.1|100106.6|554
1655240100000|2022-06-14 20:55:00|100208.3|100158.3|100256.5|100097|100296.9|100158.3|100164.8|100025.3|1005
1655240400000|2022-06-14 21:00:00|100282.6|100084.3|100294.1|100094.1|100294.1|100094.1|100271.8|100071.8|6
1655242200000|2022-06-14 21:30:00|100515|100315|100497|100297|100553|100353|100419.2|100219.2|120
1655242500000|2022-06-14 21:35:00|100500.1|100300.1|100544.9|100344.9|100591.3|100391.3|100437.1|100237.1|556
1655242800000|2022-06-14 21:40:00|100536|100336|100530.2|100330.2|100548.4|100348.4|100468.6|100268.6|90
1655243100000|2022-06-14 21:45:00|100500.2|100300.2|100544.7|100344.7|100563.6|100363.6|100446.8|100246.8|251
1655243400000|2022-06-14 21:50:00|100545|100345|100481.9|100281.9|100545|100345|100454.3|100254.3|181
1655243700000|2022-06-14 21:55:00|100485.7|100285.7|100397.6|100197.6|100544.5|100344.5|100331|100131|325
1655244000000|2022-06-14 22:00:00|100384.3|100184.3|100338.6|100138.6|100463.8|100263.8|100299|100106.9|702
1655244300000|2022-06-14 22:05:00|100338.7|100138.7|100311.9|100116|100361.4|100161.4|100272.1|100072.1|460
1655244600000|2022-06-14 22:10:00|100302.1|100120.8|100343.6|100148.1|100354.6|100154.6|100279.7|100098.5|433
1655244900000|2022-06-14 22:15:00|100356.5|100156.5|100345|100148.1|100368.1|100179|100327|100130.7|709
1655245200000|2022-06-14 22:20:00|100346.9|100149.9|100297|100105.1|100354.3|100169.9|100265.5|100077.3|574
1655245500000|2022-06-14 22:25:00|100299.6|100099.6|100334.3|100134.8|100345.7|100150.5|100278.6|100081.5|332
1655245800000|2022-06-14 22:30:00|100328.3|100140.7|100293.2|100093.2|100349.8|100149.8|100275.1|100085.6|601
1655246100000|2022-06-14 22:35:00|100291.6|100091.6|100263.4|100078.4|100308.6|100124.6|100252.7|100059.7|610
1655246400000|2022-06-14 22:40:00|100265|100075.2|100220.7|100048.1|100274.3|100092|100190.9|100009.2|803
1655246700000|2022-06-14 22:45:00|100217.4|100052.9|100216.5|100058.3|100240.9|100080.4|100191.3|100016.5|627
1655247000000|2022-06-14 22:50:00|100217.7|100056|100179.5|99997.8|100231.3|100070.3|100146.5|99976.6|884
1655247300000|2022-06-14 22:55:00|100171.8|99997|100172.7|99975.9|100212.9|100083.9|100109.5|99967.6|819
1655247600000|2022-06-14 23:00:00|100141.4|99971.6|100108.6|100058.6|100186.8|100065.5|100038.5|99867.4|1007
1655247900000|2022-06-14 23:05:00|100109.1|100059.1|100053.1|100003.1|100172|100065.4|100040.5|99980.3|1037
1655248200000|2022-06-14 23:10:00|100053.5|100003.5|100107.4|99970.4|100163.2|100044|100035.1|99948.8|1510
1655248500000|2022-06-14 23:15:00|100113.2|99966|100153.7|100024.9|100216.9|100079.5|100070|99961.3|1295
1655248800000|2022-06-14 23:20:00|100155.7|100022.5|100143.9|99997.2|100221.7|100091.7|100088.5|99964.7|1116
1655249100000|2022-06-14 23:25:00|100160.3|99991.9|100122.2|99975.8|100183.5|100050.4|100068.8|99954.8|1051
1655249400000|2022-06-14 23:30:00|100122.1|99976.3|100107.5|99968.4|100145.6|100031.8|100066.1|99945.3|1057
1655249700000|2022-06-14 23:35:00|100106.4|99970.3|100074.2|99946.4|100126.7|100013.2|100032.8|99903.7|1094
1655250000000|2022-06-14 23:40:00|100074.3|99948|100073.4|99940.7|100120.3|100008.1|100032.4|99914.8|1005
1655250300000|2022-06-14 23:45:00|100071|99931.5|100061.9|99915.2|100101.8|99967.6|99997.6|99879.9|1557
1655250600000|2022-06-14 23:50:00|100061.7|99915|100063|99911.5|100102.8|99961.5|100011.5|99852.6|1371
1655250900000|2022-06-14 23:55:00|100059.3|99917.8|100073.4|99901.3|100088.5|99952|99983.4|99848.7|1704
1655251200000|2022-06-15 00:00:00|100072.7|99898.9|100045|99862.7|100091|99972.3|99955.8|99771.7|1982
1655251500000|2022-06-15 00:05:00|100046|99863.7|100066.6|99890.6|100104.2|99945.6|100012.1|99812.1|1764
1655251800000|2022-06-15 00:10:00|100071.4|99888.9|100093.7|99942.4|100127.2|99986|100003.1|99855.5|1740
1655252100000|2022-06-15 00:15:00|100092.4|99946|100040.1|99904.7|100138|100020.1|100022.3|99876.2|1660
1655252400000|2022-06-15 00:20:00|100040.3|99906.7|100076.8|99948.9|100137|100007|100034.4|99877.7|1825
1655252700000|2022-06-15 00:25:00|100077.8|99948.6|100060.4|100010.4|100133.3|100033|100020.9|99926.3|1435
1655253000000|2022-06-15 00:30:00|100060.3|100010.3|100047.7|99997.7|100130.4|100037.4|100028.6|99931.4|1427
1655253300000|2022-06-15 00:35:00|100047.6|99997.6|100055|100005|100104.5|100023.9|99998|99948|1114
1655253600000|2022-06-15 00:40:00|100055.4|100005.4|100108.2|100058.2|100110.8|100060.8|100043.4|99993.4|1237
1655253900000|2022-06-15 00:45:00|100107.9|100057.9|100104.9|100054.9|100128.1|100078.1|100074.5|100024.5|1205
1655254200000|2022-06-15 00:50:00|100104.7|100054.7|100140.2|100090.2|100152.4|100102.4|100069.4|100019.4|1612
1655254500000|2022-06-15 00:55:00|100139.8|100089.8|100004.1|99954.1|100162.2|100112.2|99979.1|99929.1|1633
1655254800000|2022-06-15 01:00:00|100002.9|99952.9|99961.3|99911.3|100014.9|99964.9|99946.4|99896.4|1506
1655255100000|2022-06-15 01:05:00|99961.2|99911.2|99941.6|99891.6|100000.6|99950.6|99922.2|99872.2|1305
1655255400000|2022-06-15 01:10:00|99942.4|99892.4|99829|99779|99948.6|99898.6|99822.2|99772.2|1569
1655255700000|2022-06-15 01:15:00|99829.6|99779.6|99847.3|99797.3|99865.4|99815.4|99799.1|99749.1|1606
1655256000000|2022-06-15 01:20:00|99847.5|99797.5|99802.2|99752.2|99847.5|99797.5|99790.2|99740.2|1281
1655256300000|2022-06-15 01:25:00|99802.4|99752.4|99906.5|99856.5|99976.7|99888.6|99764.9|99714.9|1469
1655256600000|2022-06-15 01:30:00|99905.7|99855.7|99901.2|99851.2|99926.1|99876.1|99885.4|99835.4|1902
1655256900000|2022-06-15 01:35:00|99894.5|99844.5|99889.5|99839.5|99922.2|99872.2|99860.3|99810.3|2090
1655257200000|2022-06-15 01:40:00|99889.7|99839.7|99890.9|99840.9|99964.2|99877.7|99846.7|99685.7|2063
1655257500000|2022-06-15 01:45:00|99891.1|99841.1|99816.5|99766.5|99955.5|99905.5|99798.1|99651.9|2056
1655257800000|2022-06-15 01:50:00|99812.7|99762.7|99870.3|99820.3|99901.4|99851.4|99800.7|99750.7|2124
1655258100000|2022-06-15 01:55:00|99871.2|99821.2|99882.5|99832.5|99897.8|99847.8|99859.7|99809.7|2151
1655258400000|2022-06-15 02:00:00|99882.2|99832.2|99830.9|99780.9|99891.2|99841.2|99823.5|99752.2|2157
1655258700000|2022-06-15 02:05:00|99831.2|99781.2|99846.8|99796.8|99888.4|99838.4|99826.5|99776.5|2186
1655259000000|2022-06-15 02:10:00|99847.4|99797.4|99855.5|99805.5|99896|99846|99820.3|99770.3|2143
1655259300000|2022-06-15 02:15:00|99857.2|99807.2|99840.6|99790.6|99869.7|99819.7|99820.8|99770.8|2108
1655259600000|2022-06-15 02:20:00|99842.1|99792.1|99808.5|99758.5|99889.6|99815.4|99796.6|99746.6|2072
1655259900000|2022-06-15 02:25:00|99807.9|99757.9|99820|99770|99834.4|99784.4|99792.9|99742.9|2066
1655260200000|2022-06-15 02:30:00|99822.1|99772.1|99831.1|99781.1|99856.8|99806.8|99784.3|99706.5|2127
1655260500000|2022-06-15 02:35:00|99829.5|99779.5|99811.5|99761.5|99844.5|99794.5|99790.8|99740.8|2125
1655260800000|2022-06-15 02:40:00|99811.3|99761.3|99819.2|99769.2|99826.4|99776.4|99794.3|99744.3|2027
1655261100000|2022-06-15 02:45:00|99815|99765|99843|99793|99877.2|99827.2|99804.3|99754.3|2164
1655261400000|2022-06-15 02:50:00|99843.2|99793.2|99854.4|99804.4|99881|99831|99842.5|99792.5|2182
1655261700000|2022-06-15 02:55:00|99854.6|99804.6|99816.3|99766.3|99867|99817|99812.6|99762.6|2114
1655262000000|2022-06-15 03:00:00|99815.9|99765.9|99836.1|99786.1|99850.5|99800.5|99802|99752|2153
1655262300000|2022-06-15 03:05:00|99835.8|99785.8|99806.7|99756.7|99852.8|99802.8|99790.6|99740.6|2220
1655262600000|2022-06-15 03:10:00|99805.6|99755.6|99826.2|99776.2|99834.7|99784.7|99794.5|99744.5|2048
1655262900000|2022-06-15 03:15:00|99826|99776|99869|99819|99883|99843.1|99803.7|99753.7|1950
1655263200000|2022-06-15 03:20:00|99868.9|99818.9|99864.7|99814.7|99878.6|99828.6|99851.5|99801.5|1956
1655263500000|2022-06-15 03:25:00|99864.8|99814.8|99840.4|99790.4|99881.2|99831.2|99831.3|99781.3|1982
1655263800000|2022-06-15 03:30:00|99839.1|99789.1|99881.4|99831.4|99895|99850.3|99836.7|99786.7|1958
1655264100000|2022-06-15 03:35:00|99880.9|99830.9|99871.5|99821.5|99911.2|99870|99870.6|99820.6|1856
1655264400000|2022-06-15 03:40:00|99871.9|99821.9|99835.8|99785.8|99884.7|99834.7|99824.6|99774.6|2040
1655264700000|2022-06-15 03:45:00|99837.2|99787.2|99825.5|99775.5|99855.7|99805.7|99819.5|99769.5|2048
1655265000000|2022-06-15 03:50:00|99825.3|99775.3|99827.3|99777.3|99848.2|99798.2|99808|99758|2078
1655265300000|2022-06-15 03:55:00|99827.2|99777.2|99853.5|99803.5|99859.5|99809.5|99816|99766|2029
1655265600000|2022-06-15 04:00:00|99853.3|99803.3|99901.6|99851.6|99911.4|99861.4|99843.3|99793.3|1425
1655265900000|2022-06-15 04:05:00|99903.7|99853.7|99889.6|99839.6|99936.3|99895.1|99850.6|99773.6|1667
1655266200000|2022-06-15 04:10:00|99891.6|99841.6|99859.2|99809.2|99906.2|99856.2|99857.8|99807.8|1583
1655266500000|2022-06-15 04:15:00|99860|99810|99749.4|99699.4|99862.1|99812.1|99743.6|99659.6|1647
1655266800000|2022-06-15 04:20:00|99750.3|99700.3|99893.3|99843.3|99928|99878|99749.5|99699.5|1191
1655267100000|2022-06-15 04:25:00|99893|99843|99907.4|99857.4|99914.4|99864.4|99862.5|99812.5|1569
1655267400000|2022-06-15 04:30:00|99907.1|99857.1|99968.7|99918.7|99972.1|99922.1|99896.3|99816.7|1345
1655267700000|2022-06-15 04:35:00|99968.9|99918.9|99955.1|99905.1|99972.5|99922.5|99940.1|99890.1|1131
1655268000000|2022-06-15 04:40:00|99954.6|99904.6|99930.4|99880.4|99958.5|99908.5|99919.7|99869.7|1007
1655268300000|2022-06-15 04:45:00|99931.1|99881.1|99934.9|99884.9|99964.9|99914.9|99925.5|99875.5|1173
1655268600000|2022-06-15 04:50:00|99935.1|99885.1|99962.7|99912.7|99972|99922|99928.1|99878.1|1222
1655268900000|2022-06-15 04:55:00|99967.2|99917.2|99964.2|99914.2|99996.3|99946.3|99956.9|99906.9|1421
1655269200000|2022-06-15 05:00:00|99969.8|99919.8|99975.6|99925.6|99982.8|99932.8|99950.7|99900.7|1313
1655269500000|2022-06-15 05:05:00|99975|99925|99939.4|99889.4|99986.1|99936.1|99939.3|99889.3|1199
1655269800000|2022-06-15 05:10:00|99939.3|99889.3|99934.2|99884.2|99940.1|99890.1|99892.8|99842.8|1516
1655270100000|2022-06-15 05:15:00|99934.1|99884.1|99968.1|99918.1|99969.2|99919.2|99929.8|99879.8|1233
1655270400000|2022-06-15 05:20:00|99967.4|99917.4|99951.7|99901.7|99969.7|99919.7|99923.2|99873.2|1449
1655270700000|2022-06-15 05:25:00|99951.4|99901.4|99866|99816|99982.7|99932.7|99861.7|99811.7|1453
1655271000000|2022-06-15 05:30:00|99867.7|99817.7|99697.3|99647.3|99872.7|99822.7|99687.8|99637.8|1997
1655271300000|2022-06-15 05:35:00|99697.8|99647.8|99574.4|99524.4|99700|99650|99545.4|99495.4|1989
1655271600000|2022-06-15 05:40:00|99572.3|99522.3|99543.6|99493.6|99629.8|99579.8|99531.9|99481.9|1850
1655271900000|2022-06-15 05:45:00|99543.4|99493.4|99551.8|99501.8|99618|99568|99527.6|99477.6|1910
1655272200000|2022-06-15 05:50:00|99550.2|99500.2|99457|99407|99554.4|99504.4|99448.8|99398.8|1969
1655272500000|2022-06-15 05:55:00|99458|99408|99870.6|99820.6|99935.3|99831.5|99451.9|99401.9|1843
1655272800000|2022-06-15 06:00:00|99860.5|99810.5|99783|99758|99871.5|99821.5|99678.6|99566.6|2046
1655273100000|2022-06-15 06:05:00|99782.8|99757.8|99764.4|99739.4|99803.3|99778.3|99652.9|99618.5|2068
1655273400000|2022-06-15 06:10:00|99765.9|99740.9|99920.1|99895.1|99947.9|99918.8|99732.6|99707.6|2083
1655273700000|2022-06-15 06:15:00|99919.6|99894.6|99831.5|99806.5|99954.4|99929.4|99749.5|99724.5|1935
1655274000000|2022-06-15 06:20:00|99830.9|99805.9|99694.6|99669.6|99835.9|99810.9|99659.8|99625.2|2137
1655274300000|2022-06-15 06:25:00|99694.4|99669.4|99575.5|99550.5|99751|99726|99455.9|99419.8|2162
1655274600000|2022-06-15 06:30:00|99575.3|99550.3|99643.9|99618.9|99696.8|99671.8|99575.3|99550.3|1989
1655274900000|2022-06-15 06:35:00|99643.8|99618.8|99606.6|99581.6|99656.5|99631.5|99578.5|99553.5|1859
1655275200000|2022-06-15 06:40:00|99606.7|99581.7|99658.6|99633.6|99667.7|99642.7|99565|99540|1939
1655275500000|2022-06-15 06:45:00|99658.7|99633.7|99717.3|99692.3|99745.7|99720.7|99653|99628|1895
1655275800000|2022-06-15 06:50:00|99717.8|99692.8|99719.6|99694.6|99721.6|99696.6|99654.3|99629.3|1903
1655276100000|2022-06-15 06:55:00|99719.4|99694.4|99768.7|99743.7|99770.1|99745.1|99678|99653|1806
1655276400000|2022-06-15 07:00:00|99770.3|99745.3|99747.3|99722.3|99813.7|99788.7|99734.6|99709.6|1988
1655276700000|2022-06-15 07:05:00|99746.6|99721.6|99749.4|99724.4|99868|99843|99724.1|99699.1|1990
1655277000000|2022-06-15 07:10:00|99749|99724|99851.3|99826.3|99874.1|99849.1|99676.1|99651.1|1978
1655277300000|2022-06-15 07:15:00|99851.9|99826.9|99829.6|99804.6|99865.4|99840.4|99768.4|99743.4|1939
1655277600000|2022-06-15 07:20:00|99829.2|99804.2|99833.4|99808.4|99932.8|99907.8|99824.2|99799.2|1936
1655277900000|2022-06-15 07:25:00|99832.9|99807.9|99871.5|99846.5|99943.4|99918.4|99800.7|99775.7|1842
1655278200000|2022-06-15 07:30:00|99872.4|99847.4|99725.9|99700.9|99934|99909|99713.1|99688.1|1967
1655278500000|2022-06-15 07:35:00|99727.2|99702.2|99867|99842|99870.1|99845.1|99691|99666|1889
1655278800000|2022-06-15 07:40:00|99871.5|99846.5|99764.6|99739.6|99875.1|99850.1|99741.6|99716.6|1927
1655279100000|2022-06-15 07:45:00|99764.7|99739.7|99960.8|99935.8|100123.6|100086|99746.5|99721.5|2136
1655279400000|2022-06-15 07:50:00|99963.1|99938.1|99828.2|99803.2|100039.3|100002.3|99788.4|99763.4|2109
1655279700000|2022-06-15 07:55:00|99828.5|99803.5|99859.3|99834.3|99914|99889|99827|99802|1846
1655280000000|2022-06-15 08:00:00|99860|99835|99846.1|99821.1|99894.9|99869.9|99778.5|99753.5|2094
1655280300000|2022-06-15 08:05:00|99845.6|99820.6|99715.8|99690.8|99846.2|99821.2|99625|99600|2112
1655280600000|2022-06-15 08:10:00|99716.2|99691.2|99653.2|99628.2|99776|99751|99640.4|99615.4|2029
1655280900000|2022-06-15 08:15:00|99652.9|99627.9|99663|99638|99705.5|99680.5|99600.9|99575.9|2028
1655281200000|2022-06-15 08:20:00|99663.1|99638.1|99555.9|99530.9|99709.9|99684.9|99549.8|99514.4|2023
1655281500000|2022-06-15 08:25:00|99556.2|99531.2|99573.6|99548.6|99611.4|99586.4|99528.1|99503.1|1730
1655281800000|2022-06-15 08:30:00|99573.4|99548.4|99574.2|99549.2|99658.2|99633.2|99566.3|99538.4|1941
1655282100000|2022-06-15 08:35:00|99574.5|99549.5|99542|99517|99601.3|99576.3|99481.9|99456.9|1973
1655282400000|2022-06-15 08:40:00|99542.7|99517.7|99265.2|99240.2|99543.6|99518.6|99264|99239|2037
1655282700000|2022-06-15 08:45:00|99264.4|99239.4|99316.2|99291.2|99341.7|99316.7|99199.2|99161.7|2128
1655283000000|2022-06-15 08:50:00|99320.4|99295.4|99337.1|99312.1|99417.2|99392.2|99317.8|99292.8|2002
1655283300000|2022-06-15 08:55:00|99338.7|99313.7|99324.8|99274.8|99363.8|99338.8|99256.9|99213.5|1989
1655283600000|2022-06-15 09:00:00|99323.2|99273.2|99475.6|99450.6|99488.4|99463.4|99310.4|99271.5|1962
1655283900000|2022-06-15 09:05:00|99475.8|99450.8|99425.3|99400.3|99476.2|99451.2|99364.7|99339.7|1787
1655284200000|2022-06-15 09:10:00|99425.7|99400.7|99377.3|99352.3|99457|99432|99338.4|99313.4|1755
1655284500000|2022-06-15 09:15:00|99376.2|99351.2|99468.4|99443.4|99479.2|99454.2|99362.4|99337.4|1667
1655284800000|2022-06-15 09:20:00|99471.7|99446.7|99518.5|99493.5|99562.2|99537.2|99452.7|99427.7|1863
1655285100000|2022-06-15 09:25:00|99519.4|99494.4|99460.7|99435.7|99527.4|99494.4|99440.6|99415.6|1679
1655285400000|2022-06-15 09:30:00|99460.6|99435.6|99408.3|99383.3|99478.7|99453.7|99368.7|99343.7|1646
1655285700000|2022-06-15 09:35:00|99407.3|99382.3|99450.5|99425.5|99507.4|99482.4|99404.5|99379.5|1739
1655286000000|2022-06-15 09:40:00|99453.8|99428.8|99355.1|99330.1|99460.8|99435.8|99303.4|99266.3|1859
1655286300000|2022-06-15 09:45:00|99354.2|99329.2|99384|99359|99474.2|99425.4|99288.7|99263.7|1804
1655286600000|2022-06-15 09:50:00|99382.2|99357.2|99447.1|99422.1|99451.7|99426.7|99347.3|99322.3|1801
1655286900000|2022-06-15 09:55:00|99446.3|99421.3|99392.5|99367.5|99482.5|99457.5|99386.1|99361.1|1611
1655287200000|2022-06-15 10:00:00|99394.5|99369.5|99490.6|99465.6|99513.7|99488.7|99391.4|99366.4|1859
1655287500000|2022-06-15 10:05:00|99490.9|99465.9|99491|99466|99580.3|99555.3|99468.9|99443.9|1755
1655287800000|2022-06-15 10:10:00|99490.8|99465.8|99462.8|99437.8|99493|99468|99405.9|99380.9|1786
1655288100000|2022-06-15 10:15:00|99462.3|99437.3|99424|99399|99472.8|99447.8|99409.8|99384.8|1829
1655288400000|2022-06-15 10:20:00|99425.5|99400.5|99425.3|99400.3|99471.6|99446.6|99418.4|99393.4|1697
1655288700000|2022-06-15 10:25:00|99425.5|99400.5|99446.6|99421.6|99489.8|99464.8|99408.6|99383.6|1701
1655289000000|2022-06-15 10:30:00|99446.3|99421.3|99444.3|99419.3|99447.9|99422.9|99361.4|99336.4|1635
1655289300000|2022-06-15 10:35:00|99444|99419|99369.8|99344.8|99444.3|99419.3|99323.5|99298.5|1752
1655289600000|2022-06-15 10:40:00|99369.6|99344.6|99401.6|99376.6|99456.1|99431.1|99351.5|99326.5|1706
1655289900000|2022-06-15 10:45:00|99401.4|99376.4|99398.6|99373.6|99447.2|99415|99381.2|99356.2|1614
1655290200000|2022-06-15 10:50:00|99398.3|99373.3|99415.3|99390.3|99422.9|99397.9|99347.9|99322.9|1644
1655290500000|2022-06-15 10:55:00|99415.5|99390.5|99406.7|99381.7|99421.3|99396.3|99367.6|99342.6|1774
1655290800000|2022-06-15 11:00:00|99410.8|99385.8|99385.6|99360.6|99429.7|99404.7|99325.2|99300.2|1864
1655291100000|2022-06-15 11:05:00|99385.8|99360.8|99319.3|99294.3|99413.2|99388.2|99275.7|99250.7|1747
1655291400000|2022-06-15 11:10:00|99319.4|99294.4|99311.8|99286.8|99330|99305|99226.6|99190.3|1878
1655291700000|2022-06-15 11:15:00|99310.7|99285.7|99294.5|99269.5|99345.5|99320.5|99205.2|99180.2|1742
1655292000000|2022-06-15 11:20:00|99294.3|99269.3|99205.2|99180.2|99302.9|99277.9|99196.3|99171.3|1658
1655292300000|2022-06-15 11:25:00|99206.4|99181.4|99282.6|99257.6|99338.9|99313.9|99179.4|99154.4|1827
1655292600000|2022-06-15 11:30:00|99282.1|99257.1|99292.2|99267.2|99313|99288|99246.8|99221.8|1860
1655292900000|2022-06-15 11:35:00|99292.5|99267.5|99397.2|99372.2|99402.7|99377.7|99280.7|99255.7|1783
1655293200000|2022-06-15 11:40:00|99397.6|99372.6|99360.4|99335.4|99401.7|99376.7|99328.9|99303.9|1744
1655293500000|2022-06-15 11:45:00|99360.7|99335.7|99448.2|99423.2|99461.9|99436.9|99323.7|99298.7|1799
1655293800000|2022-06-15 11:50:00|99448.1|99423.1|99407.5|99382.5|99470.9|99445.9|99387.5|99362.5|1854
1655294100000|2022-06-15 11:55:00|99410.3|99385.3|99364.1|99339.1|99410.3|99385.3|99316.9|99291.9|1831
1655294400000|2022-06-15 12:00:00|99361|99336|99364.2|99339.2|99391.2|99365.6|99296.7|99271.7|1980
1655294700000|2022-06-15 12:05:00|99363.9|99338.9|99454.8|99429.8|99503.8|99478.8|99326.4|99301.4|1848
1655295000000|2022-06-15 12:10:00|99452.9|99427.9|99598.9|99573.9|99616.5|99591.5|99408.9|99383.9|2255
1655295300000|2022-06-15 12:15:00|99598.2|99573.2|99636.7|99611.7|99685.4|99660.4|99518.2|99493.2|2205
1655295600000|2022-06-15 12:20:00|99637.2|99612.2|99597.3|99572.3|99690.1|99665.1|99572.7|99547.7|2014
1655295900000|2022-06-15 12:25:00|99596.8|99571.8|99729.1|99608.1|99740.9|99630.2|99573.1|99548.1|1973
1655296200000|2022-06-15 12:30:00|99732|99612.1|99518.4|99493.4|99859.2|99674.8|99496.4|99460.8|2203
1655296500000|2022-06-15 12:35:00|99518.2|99493.2|99597.6|99572.6|99603.1|99578.1|99504.2|99479.2|1917
1655296800000|2022-06-15 12:40:00|99598.4|99573.4|99575.9|99550.9|99639.5|99614.5|99523.3|99498.3|1883
1655297100000|2022-06-15 12:45:00|99573.2|99548.2|99538.3|99513.3|99630.4|99605.4|99514.2|99489.2|2065
1655297400000|2022-06-15 12:50:00|99537|99512|99699.5|99674.5|99700.3|99675.3|99532.6|99507.6|2026
1655297700000|2022-06-15 12:55:00|99696.9|99671.9|99732.5|99707.5|99853.8|99828.8|99680.5|99655.5|2140
1655298000000|2022-06-15 13:00:00|99733.7|99708.7|99790.2|99765.2|99834.3|99809.3|99725.1|99700.1|2129
1655298300000|2022-06-15 13:05:00|99794.5|99769.5|99839.8|99814.8|99864.2|99839.2|99741.5|99716.5|1957
1655298600000|2022-06-15 13:10:00|99839.6|99814.6|99865.1|99840.1|99875|99850|99766.2|99741.2|1923
1655298900000|2022-06-15 13:15:00|99864.3|99839.3|99821.2|99796.2|99872.3|99847.3|99816.6|99791.6|1855
1655299200000|2022-06-15 13:20:00|99819.6|99794.6|99888.5|99863.5|99917.7|99892.7|99815.6|99790.6|1876
1655299500000|2022-06-15 13:25:00|99888.1|99863.1|99816.3|99791.3|99895.8|99870.8|99794.4|99769.4|1837
1655299800000|2022-06-15 13:30:00|99816.7|99791.7|99919.2|99894.2|99959.2|99925|99798|99773|1662
1655300100000|2022-06-15 13:35:00|99919.4|99894.4|99826.5|99801.5|99922.8|99897.8|99805.2|99780.2|2001
1655300400000|2022-06-15 13:40:00|99827|99802|99805.1|99780.1|99827.3|99802.3|99766|99741|1977
1655300700000|2022-06-15 13:45:00|99805.2|99780.2|99706.9|99681.9|99813.4|99788.4|99668.4|99643.4|2019
1655301000000|2022-06-15 13:50:00|99706.8|99681.8|99619|99594|99706.8|99681.8|99570.3|99545.3|1869
1655301300000|2022-06-15 13:55:00|99619.6|99594.6|99513.7|99488.7|99620.4|99595.4|99473.3|99448.3|1812
1655301600000|2022-06-15 14:00:00|99513.6|99488.6|99532.8|99507.8|99581.3|99531.1|99420.8|99351.2|1939
1655301900000|2022-06-15 14:05:00|99536.5|99511.5|99655.1|99630.1|99656.1|99631.1|99504.1|99479.1|1883
1655302200000|2022-06-15 14:10:00|99654.6|99629.6|99682.4|99657.4|99697.5|99672.5|99564.6|99539.6|2040
1655302500000|2022-06-15 14:15:00|99682|99657|99748|99723|99748.9|99723.9|99638.2|99613.2|1771
1655302800000|2022-06-15 14:20:00|99750.7|99725.7|99771.2|99746.2|99841.8|99816.8|99750.7|99725.7|1835
1655303100000|2022-06-15 14:25:00|99772.2|99747.2|99815.7|99790.7|99825.5|99800.5|99728.7|99703.7|1772
1655303400000|2022-06-15 14:30:00|99812.7|99787.7|99879.3|99854.3|99898.7|99873.7|99760.5|99735.5|1950
1655303700000|2022-06-15 14:35:00|99879.4|99854.4|99874|99849|99894.7|99869.7|99825.3|99800.3|1717
1655304000000|2022-06-15 14:40:00|99873.7|99848.7|99876.3|99851.3|99937.3|99912.3|99828.1|99803.1|1893
1655304300000|2022-06-15 14:45:00|99877.4|99852.4|100009.3|99984.3|100028.2|100003.2|99865.9|99840.9|1823
1655304600000|2022-06-15 14:50:00|100011.2|99986.2|100170.5|100145.5|100194|100169|100004.5|99979.5|1996
1655304900000|2022-06-15 14:55:00|100170.9|100145.9|100207.8|100182.8|100227.6|100202.6|100167.7|100142.7|1767
1655305200000|2022-06-15 15:00:00|100208.3|100183.3|100142.1|100117.1|100241.9|100216.9|100141|100116|1941
1655305500000|2022-06-15 15:05:00|100145.1|100120.1|100191.3|100166.3|100211.3|100186.3|100102.9|100077.9|1853
1655305800000|2022-06-15 15:10:00|100191|100166|100367.5|100342.5|100386.2|100361.2|100186.5|100161.5|1890
1655306100000|2022-06-15 15:15:00|100368.2|100343.2|100340.8|100315.8|100385.9|100360.9|100335.1|100310.1|1715
1655306400000|2022-06-15 15:20:00|100340.4|100315.4|100195.6|100170.6|100368|100343|100194.1|100169.1|1869
1655306700000|2022-06-15 15:25:00|100197.1|100172.1|100065.9|100015.9|100197.8|100172.8|100026.7|99976.7|1737
1655307000000|2022-06-15 15:30:00|100066.8|100016.8|100145.7|100120.7|100328.8|100215.5|100054.4|100004.4|2145
1655307300000|2022-06-15 15:35:00|100142.9|100117.9|100077.7|100052.7|100169|100130.8|100011.9|99973.8|1772
1655307600000|2022-06-15 15:40:00|100077.2|100052.2|100231.6|100206.6|100246.3|100206.6|100070|100037.5|1818
1655307900000|2022-06-15 15:45:00|100231.9|100206.9|100261.6|100211.6|100266.7|100234.8|100178.3|100137.8|1828
1655308200000|2022-06-15 15:50:00|100260.9|100210.9|100270.7|100220.7|100295.6|100257.6|100218.7|100183.7|1698
1655308500000|2022-06-15 15:55:00|100270.3|100220.3|100292.3|100242.3|100315.6|100284|100251.6|100220.2|1708
1655308800000|2022-06-15 16:00:00|100295.9|100245.9|100276.9|100251.9|100307.6|100275.9|100245.5|100207.7|1640
1655309100000|2022-06-15 16:05:00|100276.3|100251.3|100309|100284|100324.6|100293.6|100263.4|100238.4|1438
1655309400000|2022-06-15 16:10:00|100308.9|100283.9|100245.3|100220.3|100316.6|100285.4|100241|100216|1205
1655309700000|2022-06-15 16:15:00|100245.8|100220.8|100271.5|100246.5|100284.6|100251.5|100217.3|100184|1564
1655310000000|2022-06-15 16:20:00|100271.6|100246.6|100284.3|100259.3|100306|100281|100265.9|100235.6|1175
1655310300000|2022-06-15 16:25:00|100284.2|100259.2|100315.2|100290.2|100322.2|100297.2|100284.2|100259.2|1037
1655310600000|2022-06-15 16:30:00|100311.7|100286.7|100256.1|100231.1|100312|100287|100243.2|100212|1519
1655310900000|2022-06-15 16:35:00|100255.6|100230.6|100228.1|100203.1|100268.5|100243.5|100193.8|100168.8|1467
1655311200000|2022-06-15 16:40:00|100228.6|100203.6|100285.7|100260.7|100298.6|100273.6|100227.4|100198.2|1331
1655311500000|2022-06-15 16:45:00|100285.1|100260.1|100319.2|100294.2|100336.7|100311.7|100281.7|100256.7|1332
1655311800000|2022-06-15 16:50:00|100320.6|100295.6|100275.2|100225.2|100333.2|100302.3|100254|100217|1560
1655312100000|2022-06-15 16:55:00|100267|100217|100400|100375|100429.8|100395.2|100267|100217|1505
1655312400000|2022-06-15 17:00:00|100399.6|100374.6|100367.4|100342.4|100416.4|100380.9|100358.5|100331.1|1487
1655312700000|2022-06-15 17:05:00|100367.2|100342.2|100393.7|100368.7|100411.8|100380.9|100359.5|100326.2|1308
1655313000000|2022-06-15 17:10:00|100394.7|100369.7|100368.5|100343.5|100401.6|100370.7|100309.1|100280|1463
1655313300000|2022-06-15 17:15:00|100367.9|100342.9|100348.3|100323.3|100394.5|100353.4|100329.6|100297.2|1455
1655313600000|2022-06-15 17:20:00|100350.2|100325.2|100242.3|100217.3|100359.8|100328.8|100236.6|100200.2|1652
1655313900000|2022-06-15 17:25:00|100256.2|100206.2|100224.3|100199.3|100265.3|100235.5|100205.6|100174.8|1601
1655314200000|2022-06-15 17:30:00|100223.3|100198.3|100253.7|100228.7|100269.8|100232.8|100218.6|100188.9|1332
1655314500000|2022-06-15 17:35:00|100252.9|100227.9|100214.3|100189.3|100306.4|100268.1|100199.1|100160.1|1347
1655314800000|2022-06-15 17:40:00|100214.7|100189.7|100248.3|100223.3|100260.8|100226.1|100210|100174.6|1356
1655315100000|2022-06-15 17:45:00|100246.6|100221.6|100307.7|100257.7|100315.2|100278.3|100240.7|100204.8|1383
1655315400000|2022-06-15 17:50:00|100307.9|100257.9|100163.9|100113.9|100309.9|100274|100157.2|100111|1893
1655315700000|2022-06-15 17:55:00|100163.7|100113.7|100145.3|99945.3|100177.9|100117.2|100054.9|99866.4|1698
1655316000000|2022-06-15 18:00:00|100420.9|100220.9|100526.2|100326.2|100593.3|100393.3|100041.1|99841.1|1806
1655316300000|2022-06-15 18:05:00|100533.1|100333.1|100623.5|100481.6|100800.1|100722.2|100443.8|100250.3|2356
1655316600000|2022-06-15 18:10:00|100626.3|100486.7|100531.6|100481.6|100744.4|100612.8|100454.3|100379.9|2354
1655316900000|2022-06-15 18:15:00|100532.1|100482.1|100271.9|100221.9|100648|100563.7|100092.8|100042.8|2327
1655317200000|2022-06-15 18:20:00|100271.8|100221.8|100256.4|100206.4|100407.7|100319.3|100163.5|100113.5|2291
1655317500000|2022-06-15 18:25:00|100256.3|100206.3|100483.9|100330.8|100495.5|100399.2|100230|100136.9|2343
1655317800000|2022-06-15 18:30:00|100483.6|100327.7|100683.9|100518.7|100800|100650.1|100408|100238.6|2379
1655318100000|2022-06-15 18:35:00|100686.9|100522.4|99959.5|99909.5|100700.6|100557.9|99874.5|99674.5|1623
1655318400000|2022-06-15 18:40:00|99955.3|99905.3|99586.6|99536.6|100004.5|99954.5|99486.4|99359.3|1353
1655318700000|2022-06-15 18:45:00|99584.1|99534.1|99747.7|99616.9|99883.6|99774.3|99533.3|99455|2304
1655319000000|2022-06-15 18:50:00|99745|99611.7|100011.2|99811.2|100109|99943.4|99606.6|99446.8|2382
1655319300000|2022-06-15 18:55:00|100009.5|99809.5|99951.8|99815.8|100186.6|100001.1|99893.3|99703.7|2354
1655319600000|2022-06-15 19:00:00|99955|99823.1|99865.4|99739.3|100046.4|99905.1|99826.1|99724.7|2351
1655319900000|2022-06-15 19:05:00|99863.4|99732.8|99746.6|99585.8|99948.1|99828.3|99680.5|99512.8|2357
1655320200000|2022-06-15 19:10:00|99747.1|99585|99643.9|99501.8|99815.9|99626.2|99614.7|99456.1|2373
1655320500000|2022-06-15 19:15:00|99658.1|99491.6|99527.9|99386.2|99694|99539.6|99447.7|99342.5|2353
1655320800000|2022-06-15 19:20:00|99520.7|99388.1|99244.6|99108|99540.2|99434.4|99178.5|99083.1|2349
1655321100000|2022-06-15 19:25:00|99243.7|99108.6|99227.8|99177.8|99310.9|99226.8|99168.3|99067.4|2262
1655321400000|2022-06-15 19:30:00|99228.9|99178.9|99338.5|99288.5|99483.8|99323.4|99228.9|99159.1|2223
1655321700000|2022-06-15 19:35:00|99340.9|99290.9|99477.3|99427.3|99574|99476.5|99319|99235.7|2260
1655322000000|2022-06-15 19:40:00|99477.1|99427.1|99604.8|99554.8|99683.3|99571.1|99445.3|99363.4|2265
1655322300000|2022-06-15 19:45:00|99603.4|99553.4|99497.1|99447.1|99603.4|99553.4|99458|99366.4|2233
1655322600000|2022-06-15 19:50:00|99501.9|99451.9|99596.6|99469.7|99761.9|99630.9|99437.8|99313|1746
1655322900000|2022-06-15 19:55:00|99595.6|99469.9|99507.8|99457.8|99617.8|99509.4|99460|99322.1|2202
1655323200000|2022-06-15 20:00:00|99498.9|99448.9|99422.5|99372.5|99537|99466.9|99408.5|99317.5|1885
1655323500000|2022-06-15 20:05:00|99422.7|99372.7|99359.4|99309.4|99490|99414.4|99332.1|99282.1|1582
1655323800000|2022-06-15 20:10:00|99358.9|99308.9|99464.2|99414.2|99496.3|99418.6|99356|99273|1712
1655324100000|2022-06-15 20:15:00|99465.3|99415.3|99459.8|99409.8|99493.7|99421.2|99387.4|99313.8|1610
1655324400000|2022-06-15 20:20:00|99459.3|99409.3|99523.8|99473.8|99524.6|99474.6|99450.2|99400.2|1624
1655324700000|2022-06-15 20:25:00|99524|99474|99517.9|99467.9|99534.8|99484.8|99498.6|99448.6|1444
1655325000000|2022-06-15 20:30:00|99515.8|99465.8|99492.1|99442.1|99540.1|99490.1|99461.1|99411.1|1073
1655325300000|2022-06-15 20:35:00|99493.1|99443.1|99517.2|99467.2|99519.9|99469.9|99474.3|99424.3|1287
1655325600000|2022-06-15 20:40:00|99517.3|99467.3|99493.1|99443.1|99571.1|99486|99491.9|99434.9|980
1655325900000|2022-06-15 20:45:00|99493|99443|99503.8|99453.8|99516.3|99466.3|99478.2|99428.2|1160
1655326200000|2022-06-15 20:50:00|99504|99454|99531.9|99481.9|99568.3|99482.3|99499.6|99413.2|831
1655326500000|2022-06-15 20:55:00|99538.1|99488.1|99623.7|99469.6|99624.8|99491.2|99522.2|99401.8|743
1655326800000|2022-06-15 21:00:00|99647.4|99447.4|99628.3|99428.3|99647.4|99447.4|99628.3|99428.3|5
1655330100000|2022-06-15 21:55:00|99571.7|99371.7|99505.6|99305.6|99645.8|99445.8|99495.4|99295.4|318
1655330400000|2022-06-15 22:00:00|99505.4|99305.4|99517.6|99317.6|99588.4|99388.4|99421.2|99221.2|653
1655330700000|2022-06-15 22:05:00|99517.5|99317.5|99561.5|99361.5|99714|99514|99517.5|99317.5|969
1655331000000|2022-06-15 22:10:00|99563.7|99363.7|99541.8|99341.8|99569.8|99369.8|99533.3|99333.3|957
1655331300000|2022-06-15 22:15:00|99543.3|99343.3|99511.4|99311.4|99579.9|99379.9|99497.1|99310.4|1019
1655331600000|2022-06-15 22:20:00|99512.4|99312.4|99494.3|99314.4|99533.4|99348.4|99475.7|99300.3|1288
1655331900000|2022-06-15 22:25:00|99495.9|99314.5|99516.1|99348.3|99537.4|99359.5|99469|99309.2|1176
1655332200000|2022-06-15 22:30:00|99515.4|99350.5|99507.6|99358.2|99537.4|99368.2|99493.9|99332.6|1242
1655332500000|2022-06-15 22:35:00|99505.3|99359.6|99533.9|99333.9|99560.7|99392.8|99500|99327|874
1655332800000|2022-06-15 22:40:00|99535.8|99335.8|99540.4|99340.4|99555.2|99355.2|99516.4|99316.4|1350
1655333100000|2022-06-15 22:45:00|99545.3|99345.3|99585.3|99385.3|99593.7|99393.7|99534.9|99334.9|1847
1655333400000|2022-06-15 22:50:00|99585.1|99385.1|99570.6|99370.6|99593|99393|99558.7|99358.7|1866
1655333700000|2022-06-15 22:55:00|99569.4|99369.4|99576.6|99376.6|99595.7|99395.7|99525.7|99339.7|1540
1655334000000|2022-06-15 23:00:00|99573.7|99373.7|99569.5|99443.1|99615|99486.4|99512.6|99370|1198
1655334300000|2022-06-15 23:05:00|99531.5|99481.5|99569.8|99407.7|99576.8|99482.5|99508.7|99395|1219
1655334600000|2022-06-15 23:10:00|99569.1|99408.2|99498.1|99448.1|99576.8|99465.3|99494.2|99390.3|1360
1655334900000|2022-06-15 23:15:00|99498.2|99448.2|99503.4|99453.4|99556.8|99466.4|99480.2|99400.4|1242
1655335200000|2022-06-15 23:20:00|99508|99458|99496.1|99446.1|99568.9|99468.3|99484.4|99407.9|1553
1655335500000|2022-06-15 23:25:00|99495.8|99445.8|99482.2|99432.2|99551.5|99456.6|99471.7|99393.1|1197
1655335800000|2022-06-15 23:30:00|99481.7|99431.7|99429.8|99379.8|99515.7|99442.3|99419.3|99260|1480
1655336100000|2022-06-15 23:35:00|99428.9|99378.9|99384.3|99334.3|99479.3|99381.7|99384.2|99290.9|1217
1655336400000|2022-06-15 23:40:00|99384.7|99334.7|99354.7|99304.7|99440.9|99347.1|99344|99237.9|1661
1655336700000|2022-06-15 23:45:00|99356.1|99306.1|99358.4|99308.4|99425.7|99329.4|99349|99190.6|1618
1655337000000|2022-06-15 23:50:00|99358.6|99308.6|99295.9|99245.9|99426.4|99320.2|99283.3|99204.6|1961
1655337300000|2022-06-15 23:55:00|99296.2|99246.2|99284.4|99234.4|99364.4|99282.2|99270.4|99182.5|1444
1655337600000|2022-06-16 00:00:00|99285.2|99235.2|99138.8|99088.8|99341.5|99245.8|99112.5|99008.4|1960
1655337900000|2022-06-16 00:05:00|99136.8|99086.8|99128.4|99078.4|99198.1|99148.1|99110.1|99034.9|1772
1655338200000|2022-06-16 00:10:00|99128.3|99078.3|99129.1|99079.1|99195|99120.4|99123.5|99061.7|1995
1655338500000|2022-06-16 00:15:00|99131.5|99081.5|99137.7|99087.7|99142.4|99092.4|99087|99037|1813
1655338800000|2022-06-16 00:20:00|99138|99088|99147.7|99097.7|99197|99121.9|99108.8|99035.9|1501
1655339100000|2022-06-16 00:25:00|99142.1|99092.1|99150.3|99100.3|99190.9|99107.3|99113|99063|1412
1655339400000|2022-06-16 00:30:00|99149.9|99099.9|99121.1|99071.1|99200.1|99127.4|99104.2|99054.2|1624
1655339700000|2022-06-16 00:35:00|99121|99071|99148.2|99098.2|99154|99104|99117.9|99067.9|1104
1655340000000|2022-06-16 00:40:00|99148.5|99098.5|99130|99080|99161.9|99111.9|99115.2|99065.2|1251
1655340300000|2022-06-16 00:45:00|99129.6|99079.6|99138.4|99088.4|99150|99100|99115.2|99065.2|1239
1655340600000|2022-06-16 00:50:00|99138.9|99088.9|99108.5|99058.5|99141.2|99091.2|99097.2|99047.2|1425
1655340900000|2022-06-16 00:55:00|99107.4|99057.4|99219.4|99169.4|99227.4|99177.4|99096.4|99046.4|1437
1655341200000|2022-06-16 01:00:00|99219.5|99169.5|99193|99143|99271.5|99221.5|99192.9|99142.9|1757
1655341500000|2022-06-16 01:05:00|99192.9|99142.9|99205.3|99155.3|99219.3|99169.3|99179.4|99129.4|1336
1655341800000|2022-06-16 01:10:00|99204.7|99154.7|99146.6|99096.6|99214.4|99164.4|99135.2|99085.2|1675
1655342100000|2022-06-16 01:15:00|99146.9|99096.9|99170.4|99120.4|99181.4|99131.4|99143.6|99093.6|1445
1655342400000|2022-06-16 01:20:00|99169.8|99119.8|99193.6|99143.6|99231|99165.1|99169.4|99102.4|1344
1655342700000|2022-06-16 01:25:00|99193.8|99143.8|99180.7|99130.7|99209.2|99159.2|99174.9|99124.9|1143
1655343000000|2022-06-16 01:30:00|99179|99129|99264|99214|99272|99222|99171.9|99121.9|1563
1655343300000|2022-06-16 01:35:00|99264.7|99214.7|99316.7|99266.7|99321.5|99271.5|99261.5|99211.5|1565
1655343600000|2022-06-16 01:40:00|99316.9|99266.9|99437.1|99387.1|99442.7|99392.7|99303.6|99247.2|2046
1655343900000|2022-06-16 01:45:00|99439.6|99389.6|99498.9|99448.9|99504.8|99454.8|99435.3|99385.3|1567
1655344200000|2022-06-16 01:50:00|99499.2|99449.2|99502.3|99452.3|99503.1|99453.1|99449.5|99399.5|1275
1655344500000|2022-06-16 01:55:00|99503.3|99453.3|99518.9|99468.9|99549.4|99499.4|99492.1|99442.1|1445
1655344800000|2022-06-16 02:00:00|99520.4|99470.4|99467.3|99417.3|99526.8|99471.8|99463.7|99401.1|1354
1655345100000|2022-06-16 02:05:00|99468.1|99418.1|99470.6|99420.6|99528.8|99440.6|99459.4|99384.5|1266
1655345400000|2022-06-16 02:10:00|99470.4|99420.4|99451.7|99401.7|99522.1|99441.9|99447.7|99390.6|1379
1655345700000|2022-06-16 02:15:00|99452.2|99402.2|99424.7|99374.7|99453.2|99403.2|99397.3|99347.3|1246
1655346000000|2022-06-16 02:20:00|99424.6|99374.6|99448.5|99398.5|99451|99401|99392.4|99342.4|1097
1655346300000|2022-06-16 02:25:00|99449.1|99399.1|99480.2|99430.2|99523.7|99437.3|99438|99385.1|1178
1655346600000|2022-06-16 02:30:00|99480.3|99430.3|99466.8|99416.8|99525.1|99430.3|99448.2|99390.2|1221
1655346900000|2022-06-16 02:35:00|99466.2|99416.2|99431.6|99381.6|99467.9|99417.9|99426.5|99376.5|1062
1655347200000|2022-06-16 02:40:00|99431.2|99381.2|99414.9|99364.9|99448|99385.2|99392.7|99318.9|1338
1655347500000|2022-06-16 02:45:00|99414.2|99364.2|99414.9|99364.9|99423|99373|99394|99344|1166
1655347800000|2022-06-16 02:50:00|99415.3|99365.3|99426.4|99376.4|99439.9|99389.9|99411.3|99361.3|1210
1655348100000|2022-06-16 02:55:00|99426.3|99376.3|99417.2|99367.2|99435.3|99385.3|99413.2|99363.2|1133
1655348400000|2022-06-16 03:00:00|99416.3|99366.3|99415.9|99365.9|99421.7|99371.7|99394.7|99344.7|1256
1655348700000|2022-06-16 03:05:00|99415.2|99365.2|99394.4|99344.4|99431|99381|99390.7|99340.7|1177
1655349000000|2022-06-16 03:10:00|99394.5|99344.5|99360.9|99310.9|99397.3|99347.3|99360.9|99310.9|1142
1655349300000|2022-06-16 03:15:00|99360.8|99310.8|99385.9|99335.9|99387.6|99337.6|99348.2|99298.2|1179
1655349600000|2022-06-16 03:20:00|99386.8|99336.8|99373.4|99323.4|99397.1|99347.1|99372.1|99322.1|1033
1655349900000|2022-06-16 03:25:00|99373.6|99323.6|99378.9|99328.9|99382.4|99332.4|99359.8|99309.8|873
1655350200000|2022-06-16 03:30:00|99375.8|99325.8|99401.6|99351.6|99418.8|99368.8|99373.6|99323.6|1174
1655350500000|2022-06-16 03:35:00|99399.9|99349.9|99439.6|99389.6|99446.6|99396.6|99398.4|99348.4|1200
1655350800000|2022-06-16 03:40:00|99439.5|99389.5|99424.6|99374.6|99450.7|99400.7|99424.6|99374.6|1161
1655351100000|2022-06-16 03:45:00|99424.7|99374.7|99440.9|99390.9|99467.6|99417.6|99421|99371|1273
1655351400000|2022-06-16 03:50:00|99440.8|99390.8|99451.9|99401.9|99458|99408|99426.3|99376.3|1299
1655351700000|2022-06-16 03:55:00|99452.1|99402.1|99444.2|99394.2|99461.9|99411.9|99436.5|99386.5|1035
1655352000000|2022-06-16 04:00:00|99443.5|99393.5|99473.4|99423.4|99473.8|99423.8|99433.5|99383.5|1122
1655352300000|2022-06-16 04:05:00|99473.2|99423.2|99470.2|99420.2|99475.2|99425.2|99416.9|99366.9|847
1655352600000|2022-06-16 04:10:00|99467.1|99417.1|99465.3|99415.3|99485.3|99435.3|99462.9|99412.9|972
1655352900000|2022-06-16 04:15:00|99465.2|99415.2|99489.8|99439.8|99509.6|99459.6|99450.4|99400.4|1067
1655353200000|2022-06-16 04:20:00|99489.3|99439.3|99507.7|99457.7|99516.8|99466.8|99476|99426|1128
1655353500000|2022-06-16 04:25:00|99507.6|99457.6|99475.9|99425.9|99510.4|99460.4|99465|99415|972
1655353800000|2022-06-16 04:30:00|99475.7|99425.7|99431|99381|99482.4|99432.4|99430.8|99380.8|942
1655354100000|2022-06-16 04:35:00|99432.5|99382.5|99421|99371|99442.9|99392.9|99414.5|99364.5|948
1655354400000|2022-06-16 04:40:00|99419.8|99369.8|99509.7|99459.7|99520.3|99470.3|99413.7|99363.7|1344
1655354700000|2022-06-16 04:45:00|99511.6|99461.6|99507.4|99457.4|99542.4|99492.4|99499.6|99449.6|1336
1655355000000|2022-06-16 04:50:00|99506|99456|99501.8|99451.8|99516.2|99466.2|99499.3|99449.3|799
1655355300000|2022-06-16 04:55:00|99501.9|99451.9|99517.1|99467.1|99519.8|99469.8|99491.1|99441.1|810
1655355600000|2022-06-16 05:00:00|99516.9|99466.9|99493.6|99443.6|99524.1|99474.1|99487.9|99437.9|1119
1655355900000|2022-06-16 05:05:00|99493.7|99443.7|99541.5|99491.5|99558.9|99508.9|99493.1|99443.1|1077
1655356200000|2022-06-16 05:10:00|99541.4|99491.4|99576.1|99526.1|99586.1|99536.1|99525.6|99475.6|1235
1655356500000|2022-06-16 05:15:00|99576|99526|99538.9|99488.9|99578.4|99528.4|99521.7|99471.7|1076
1655356800000|2022-06-16 05:20:00|99538.8|99488.8|99530|99480|99549.1|99499.1|99515.6|99465.6|1168
1655357100000|2022-06-16 05:25:00|99531|99481|99536|99486|99546.5|99496.5|99516.3|99466.3|1036
1655357400000|2022-06-16 05:30:00|99537.8|99487.8|99556.7|99506.7|99558.4|99508.4|99523.5|99473.5|1250
1655357700000|2022-06-16 05:35:00|99561.5|99511.5|99718.3|99668.3|99732.1|99682.1|99561.5|99511.5|1405
1655358000000|2022-06-16 05:40:00|99720.5|99670.5|99839.9|99789.9|99856.2|99806.2|99707.3|99657.3|1391
1655358300000|2022-06-16 05:45:00|99840|99790|99813.9|99763.9|99875.9|99825.9|99811.4|99761.4|1160
1655358600000|2022-06-16 05:50:00|99815.2|99765.2|99806.5|99756.5|99827.9|99790.1|99791.5|99741.5|1658
1655358900000|2022-06-16 05:55:00|99806.2|99756.2|99809.2|99759.2|99844.6|99796.1|99783.7|99733.7|1158
1655359200000|2022-06-16 06:00:00|99795.7|99770.7|99760.3|99735.3|99815.3|99777.9|99707.5|99668.1|1577
1655359500000|2022-06-16 06:05:00|99757.8|99732.8|99806|99756|99835.4|99791.6|99696.8|99663.4|1768
1655359800000|2022-06-16 06:10:00|99808|99758|99832.1|99807.1|99889.9|99861.8|99755.1|99721.9|1729
1655360100000|2022-06-16 06:15:00|99832.4|99807.4|99795.1|99770.1|99837.2|99812.2|99737|99707.3|1682
1655360400000|2022-06-16 06:20:00|99795.8|99770.8|99884|99859|99884|99859|99762.5|99729.3|1830
1655360700000|2022-06-16 06:25:00|99884.3|99859.3|99884.4|99859.4|99945.7|99920.7|99809.3|99784.3|1699
1655361000000|2022-06-16 06:30:00|99875.5|99850.5|100037.5|99987.5|100068.7|100043.7|99872|99847|1862
1655361300000|2022-06-16 06:35:00|100037.7|99987.7|100144.4|100119.4|100179|100150.4|100020.6|99987.3|1849
1655361600000|2022-06-16 06:40:00|100143.9|100118.9|100339.4|100314.4|100385.5|100360.5|100117.9|100092.9|1945
1655361900000|2022-06-16 06:45:00|100340.4|100315.4|100241|100216|100340.5|100315.5|100217|100192|1734
1655362200000|2022-06-16 06:50:00|100241.8|100216.8|100254.8|100229.8|100285.5|100260.5|100203.4|100178.4|1807
1655362500000|2022-06-16 06:55:00|100252.6|100227.6|100397.8|100372.8|100398.4|100373.4|100199.7|100174.7|1779
1655362800000|2022-06-16 07:00:00|100401.7|100376.7|100203.8|100178.8|100419.1|100394.1|100199|100174|2056
1655363100000|2022-06-16 07:05:00|100204|100179|100340.1|100315.1|100371|100346|100193.6|100168.6|1942
1655363400000|2022-06-16 07:10:00|100340|100315|100444.4|100419.4|100483.6|100452.7|100315.8|100290.8|1966
1655363700000|2022-06-16 07:15:00|100441.7|100416.7|100578.9|100553.9|100692.8|100667.8|100441.7|100416.7|2005
1655364000000|2022-06-16 07:20:00|100579.5|100554.5|100574.5|100549.5|100613.7|100588.7|100494.9|100469.9|1878
1655364300000|2022-06-16 07:25:00|100574.6|100549.6|100593|100568|100627.5|100602.5|100526.4|100501.4|1877
1655364600000|2022-06-16 07:30:00|100594.1|100569.1|100632.1|100607.1|100667.1|100642.1|100468.3|100418.3|2242
1655364900000|2022-06-16 07:35:00|100632.4|100607.4|100626.4|100601.4|100666.7|100628.4|100539.5|100498.5|2187
1655365200000|2022-06-16 07:40:00|100626|100601|100763.1|100738.1|100770.2|100745.2|100624.2|100599.2|2183
1655365500000|2022-06-16 07:45:00|100761.6|100736.6|100538.1|100513.1|100783.7|100758.7|100531.1|100506.1|2018
1655365800000|2022-06-16 07:50:00|100533.3|100508.3|100415|100390|100595.2|100570.2|100415|100390|2004
1655366100000|2022-06-16 07:55:00|100414.4|100389.4|100388.1|100338.1|100449.7|100420.9|100329|100300.7|1962
1655366400000|2022-06-16 08:00:00|100374|100349|100326.9|100276.9|100480.7|100447.1|100279.6|100239.5|2098
1655366700000|2022-06-16 08:05:00|100327.2|100277.2|100379.1|100354.1|100409.3|100384.3|100275.5|100250.5|1957
1655367000000|2022-06-16 08:10:00|100375.2|100350.2|100393.5|100368.5|100484.3|100459.3|100360.7|100335.7|2081
1655367300000|2022-06-16 08:15:00|100394.3|100369.3|100447.2|100422.2|100465.6|100440.6|100342.8|100317.8|2005
1655367600000|2022-06-16 08:20:00|100445.2|100420.2|100598.2|100573.2|100644.3|100619.3|100440.5|100415.5|1971
1655367900000|2022-06-16 08:25:00|100598.1|100573.1|100473.4|100448.4|100598.3|100573.3|100460.7|100435.7|1778
1655368200000|2022-06-16 08:30:00|100470.4|100445.4|100553.1|100528.1|100581.4|100552.4|100450.2|100421.7|1944
1655368500000|2022-06-16 08:35:00|100553.6|100528.6|100440.9|100415.9|100603|100578|100440.9|100415.9|1784
1655368800000|2022-06-16 08:40:00|100440.8|100415.8|100488.4|100463.4|100532.8|100507.8|100395|100370|1917
1655369100000|2022-06-16 08:45:00|100489.2|100464.2|100426.6|100401.6|100489.2|100464.2|100354.3|100329.3|1808
1655369400000|2022-06-16 08:50:00|100424.9|100399.9|100501|100476|100567.3|100542.3|100421.5|100396.5|1953
1655369700000|2022-06-16 08:55:00|100503|100478|100380.6|100355.6|100506.4|100481.4|100326.6|100301.6|2001
1655370000000|2022-06-16 09:00:00|100381.9|100356.9|100461.3|100436.3|100485.8|100460.8|100353.9|100328.9|2141
1655370300000|2022-06-16 09:05:00|100462.4|100437.4|100491.1|100466.1|100513|100487.4|100419.7|100394.7|1975
1655370600000|2022-06-16 09:10:00|100492|100467|100353.9|100328.9|100544.7|100519.7|100303.4|100264.1|2161
1655370900000|2022-06-16 09:15:00|100355.2|100330.2|100327.7|100302.7|100372.6|100347.6|100288.7|100263.7|1916
1655371200000|2022-06-16 09:20:00|100328|100303|100206.7|100181.7|100374.2|100349.2|100171.9|100146.9|2011
1655371500000|2022-06-16 09:25:00|100209.3|100184.3|100233.2|100208.2|100285.9|100258.8|100200.5|100175.5|1939
1655371800000|2022-06-16 09:30:00|100232.5|100207.5|100297.1|100272.1|100297.2|100272.2|100198.8|100173.8|2068
1655372100000|2022-06-16 09:35:00|100301.2|100276.2|100484.1|100459.1|100501.6|100476.6|100300.3|100275.3|1967
1655372400000|2022-06-16 09:40:00|100483.6|100458.6|100464.4|100439.4|100542.6|100517.6|100389.1|100364.1|2060
1655372700000|2022-06-16 09:45:00|100465.3|100440.3|100480.7|100455.7|100489.2|100462.9|100410.7|100385.7|1816
1655373000000|2022-06-16 09:50:00|100480.9|100455.9|100431|100406|100521.2|100496.2|100413.2|100388.2|1945
1655373300000|2022-06-16 09:55:00|100429.7|100404.7|100405.3|100380.3|100480.3|100455.3|100378.9|100353.9|1664
1655373600000|2022-06-16 10:00:00|100404.7|100379.7|100506|100481|100509|100484|100403|100378|1648
1655373900000|2022-06-16 10:05:00|100505.9|100480.9|100413.7|100388.7|100525.1|100500.1|100384.5|100359.5|1701
1655374200000|2022-06-16 10:10:00|100412.9|100387.9|100463|100438|100475.9|100450.9|100384.1|100359.1|1879
1655374500000|2022-06-16 10:15:00|100463.6|100438.6|100532.8|100507.8|100540.7|100515.7|100433|100408|1812
1655374800000|2022-06-16 10:20:00|100533.3|100508.3|100471.7|100446.7|100536.2|100511.2|100439.8|100411.1|1916
1655375100000|2022-06-16 10:25:00|100472.4|100447.4|100477.9|100452.9|100515.3|100490.3|100420.6|100395.6|1836
1655375400000|2022-06-16 10:30:00|100479.1|100454.1|100526.1|100501.1|100526.1|100501.1|100432.4|100401.8|1541
1655375700000|2022-06-16 10:35:00|100527.2|100502.2|100611.5|100586.5|100616|100591|100488.8|100463.8|1723
1655376000000|2022-06-16 10:40:00|100612|100587|100580.7|100555.7|100638.3|100613.3|100557.5|100532.5|1710
1655376300000|2022-06-16 10:45:00|100582|100557|100577.1|100552.1|100668.8|100643.8|100561.4|100536.4|1699
1655376600000|2022-06-16 10:50:00|100577.7|100552.7|100555.8|100530.8|100614.4|100589.4|100505.2|100477.6|1908
1655376900000|2022-06-16 10:55:00|100555.5|100530.5|100557.9|100507.9|100715.1|100665.1|100528.5|100500.4|1895
1655377200000|2022-06-16 11:00:00|100551.8|100501.8|100689.1|100639.1|100699.9|100653.8|100531.8|100471.6|2223
1655377500000|2022-06-16 11:05:00|100687.6|100637.6|100671.3|100621.3|100773.2|100723.2|100602.8|100552.8|2100
1655377800000|2022-06-16 11:10:00|100683.3|100633.3|100694.4|100644.4|100759.8|100719.8|100658.1|100608.1|1984
1655378100000|2022-06-16 11:15:00|100695.3|100645.3|100580.5|100530.5|100784.4|100743.6|100531.5|100481.5|1901
1655378400000|2022-06-16 11:20:00|100580.7|100530.7|100604|100554|100627.1|100588.8|100521.6|100471.7|1836
1655378700000|2022-06-16 11:25:00|100603.9|100553.9|100415.1|100390.1|100646.2|100613.6|100356.4|100324.3|2134
1655379000000|2022-06-16 11:30:00|100412.9|100387.9|100379.6|100354.6|100500.4|100475.4|100357|100332|2067
1655379300000|2022-06-16 11:35:00|100380.8|100355.8|100537.3|100512.3|100538|100513|100380.8|100355.8|2033
1655379600000|2022-06-16 11:40:00|100537.4|100512.4|100609.1|100584.1|100642.6|100617.6|100478.4|100453.4|1993
1655379900000|2022-06-16 11:45:00|100608.9|100583.9|100774.5|100749.5|100781.2|100756.2|100608.9|100576.3|1946
1655380200000|2022-06-16 11:50:00|100773.9|100748.9|100804.8|100779.8|100877.4|100846.7|100757.1|100732.1|1925
1655380500000|2022-06-16 11:55:00|100805.5|100780.5|100767.2|100742.2|100838|100813|100749.7|100724.7|1988
1655380800000|2022-06-16 12:00:00|100758.8|100733.8|100692.7|100667.7|100840.7|100815.7|100658.9|100633.9|2093
1655381100000|2022-06-16 12:05:00|100693.1|100668.1|100702.7|100677.7|100757|100732|100690.7|100665.7|1893
1655381400000|2022-06-16 12:10:00|100701.1|100676.1|100567.3|100542.3|100701.7|100676.7|100550.7|100525.7|2032
1655381700000|2022-06-16 12:15:00|100569.9|100544.9|100762.1|100737.1|100789.2|100749.6|100554.1|100529.1|2010
1655382000000|2022-06-16 12:20:00|100762.6|100737.6|100610.5|100585.5|100768|100743|100608.1|100583.1|1989
1655382300000|2022-06-16 12:25:00|100610.7|100585.7|100609.6|100409.6|100639|100614|100512.2|100397.3|1852
1655382600000|2022-06-16 12:30:00|100607.3|100410|100392.7|100367.7|100607.3|100477.9|100387.6|100339.1|2143
1655382900000|2022-06-16 12:35:00|100391.7|100366.7|100317.3|100292.3|100415.4|100390.4|100308.2|100283.2|2150
1655383200000|2022-06-16 12:40:00|100317.6|100292.6|100359.3|100334.3|100443.4|100418.4|100304.8|100279.8|2052
1655383500000|2022-06-16 12:45:00|100357.2|100332.2|100395.9|100370.9|100514|100489|100321.7|100296.7|1979
1655383800000|2022-06-16 12:50:00|100398.7|100373.7|100370.5|100345.5|100429.2|100404.2|100326.9|100301.9|1977
1655384100000|2022-06-16 12:55:00|100371.3|100346.3|100460.3|100435.3|100523.9|100498.9|100371.3|100346.3|1912
1655384400000|2022-06-16 13:00:00|100459.6|100434.6|100295.6|100270.6|100462.4|100437.4|100269|100244|2065
1655384700000|2022-06-16 13:05:00|100296.7|100271.7|100202.7|100177.7|100371.7|100346.7|100198.1|100173.1|1999
1655385000000|2022-06-16 13:10:00|100205.2|100180.2|100257.4|100232.4|100264.3|100239.3|100129|100104|1856
1655385300000|2022-06-16 13:15:00|100256.6|100231.6|100330|100305|100380.1|100355.1|100256.6|100231.6|1827
1655385600000|2022-06-16 13:20:00|100329.4|100304.4|100310.5|100285.5|100345.6|100320.6|100240.6|100215.6|1906
1655385900000|2022-06-16 13:25:00|100310.8|100285.8|100183.5|100158.5|100340|100315|100177.3|100152.3|1740
1655386200000|2022-06-16 13:30:00|100181.7|100156.7|100221.3|100171.3|100228.4|100198.8|99994.1|99954.8|2142
1655386500000|2022-06-16 13:35:00|100220.6|100170.6|100271.9|100246.9|100288.8|100263.8|100182.1|100141.3|2149
1655386800000|2022-06-16 13:40:00|100273.5|100248.5|100358.8|100333.8|100365.6|100334.5|100233.8|100205.1|2109
1655387100000|2022-06-16 13:45:00|100355|100330|100368.2|100343.2|100415.2|100377.7|100312.9|100282.8|2029
1655387400000|2022-06-16 13:50:00|100368.5|100343.5|100480.3|100455.3|100519.3|100494.3|100360.9|100335.9|2070
1655387700000|2022-06-16 13:55:00|100481.4|100456.4|100503.8|100478.8|100534.4|100509.4|100442.1|100417.1|1996
1655388000000|2022-06-16 14:00:00|100503.7|100478.7|100572.7|100547.7|100603.7|100578.7|100489.5|100454.1|2106
1655388300000|2022-06-16 14:05:00|100573.8|100548.8|100639.9|100614.9|100724|100699|100561.2|100536.2|2081
1655388600000|2022-06-16 14:10:00|100640.4|100615.4|100872.9|100847.9|100877.5|100852.5|100626.4|100591.1|2125
1655388900000|2022-06-16 14:15:00|100875.3|100850.3|100660.6|100635.6|100958.5|100933.5|100569.9|100544.9|2005
1655389200000|2022-06-16 14:20:00|100662.4|100637.4|100393.5|100368.5|100665.4|100640.4|100373.8|100348.8|1968
1655389500000|2022-06-16 14:25:00|100393.9|100368.9|100314.6|100289.6|100423.4|100398.4|100294|100269|1950
1655389800000|2022-06-16 14:30:00|100314.5|100289.5|100292.1|100267.1|100368.3|100335.6|100247.7|100216.5|2030
1655390100000|2022-06-16 14:35:00|100292.5|100267.5|100203.9|100178.9|100372.4|100343.7|100189.7|100155.9|2035
1655390400000|2022-06-16 14:40:00|100204|100179|100378.2|100353.2|100417.1|100380.2|100162.2|100136.3|2058
1655390700000|2022-06-16 14:45:00|100374.2|100349.2|100449.8|100424.8|100454.5|100429.5|100297.2|100272.2|2024
1655391000000|2022-06-16 14:50:00|100451|100426|100447.2|100422.2|100513.8|100474.1|100410.8|100385.8|2196
1655391300000|2022-06-16 14:55:00|100446.9|100421.9|100367.1|100342.1|100476.4|100451.4|100273.4|100243|2109
1655391600000|2022-06-16 15:00:00|100367.6|100342.6|100287.5|100262.5|100390.9|100362.1|100244.9|100219.9|2014
1655391900000|2022-06-16 15:05:00|100289.8|100264.8|100213.1|100188.1|100299.4|100274.4|100186|100152.3|1840
1655392200000|2022-06-16 15:10:00|100212.4|100187.4|100063.7|100038.7|100233.8|100206.4|100037.7|100012.7|2047
1655392500000|2022-06-16 15:15:00|100066.5|100041.5|100098.7|100073.7|100165.2|100140.2|100042.6|100017.6|2121
1655392800000|2022-06-16 15:20:00|100094.7|100069.7|100170.2|100145.2|100192|100167|100075.2|100050.2|2029
1655393100000|2022-06-16 15:25:00|100171.4|100146.4|100152.8|100102.8|100192.6|100167.6|100057.3|100020.6|1962
1655393400000|2022-06-16 15:30:00|100151.1|100101.1|100212.6|100187.6|100222.6|100197.6|100142.8|100092.8|2090
1655393700000|2022-06-16 15:35:00|100212.9|100187.9|100218.4|100168.4|100269.4|100244.4|100203.2|100164.7|2028
1655394000000|2022-06-16 15:40:00|100216.8|100166.8|100213.7|100188.7|100292.1|100253.1|100189.5|100142.3|2171
1655394300000|2022-06-16 15:45:00|100213.1|100188.1|100115.1|100065.1|100247.6|100222.6|100099.6|100058.5|2045
1655394600000|2022-06-16 15:50:00|100104|100079|100052.3|100027.3|100105.7|100079|100043|100009.6|1977
1655394900000|2022-06-16 15:55:00|100051.3|100026.3|99942.9|99917.9|100077.3|100038.5|99938.2|99913.2|2043
1655395200000|2022-06-16 16:00:00|99942|99917|99888.2|99863.2|99994.9|99959.7|99868.6|99825.9|1951
1655395500000|2022-06-16 16:05:00|99890.7|99865.7|100007.7|99982.7|100022.1|99997.1|99875|99833.7|1982
1655395800000|2022-06-16 16:10:00|100007.5|99982.5|99973.5|99948.5|100033.4|100005.7|99962.9|99912.9|1765
1655396100000|2022-06-16 16:15:00|99973.6|99948.6|99844.8|99819.8|100015|99978.3|99843.6|99804.3|1817
1655396400000|2022-06-16 16:20:00|99845.5|99820.5|99806.7|99781.7|99908.9|99876.1|99792.9|99767.9|2009
1655396700000|2022-06-16 16:25:00|99806.6|99781.6|99603.8|99578.8|99831|99806|99551.1|99501.1|1963
1655397000000|2022-06-16 16:30:00|99604.9|99579.9|99652.5|99627.5|99762.7|99726.2|99604.9|99568.8|2071
1655397300000|2022-06-16 16:35:00|99653.2|99628.2|99638.6|99588.6|99687.3|99649.8|99607|99564.6|1845
1655397600000|2022-06-16 16:40:00|99642|99592|99508.2|99483.2|99663.5|99624.8|99506|99476.2|1735
1655397900000|2022-06-16 16:45:00|99507.7|99482.7|99368.6|99343.6|99549.4|99508.6|99329.6|99293.3|2026
1655398200000|2022-06-16 16:50:00|99371.2|99346.2|99443.2|99393.2|99474.8|99441.9|99349.3|99321.4|2038
1655398500000|2022-06-16 16:55:00|99442.5|99392.5|99513.3|99463.3|99604.2|99565.5|99433.3|99383.3|2000
1655398800000|2022-06-16 17:00:00|99514.9|99464.9|99554.2|99529.2|99582.3|99541.7|99470.4|99432.1|2018
1655399100000|2022-06-16 17:05:00|99554.5|99529.5|99428.7|99403.7|99597|99559|99418.3|99380.5|1789
1655399400000|2022-06-16 17:10:00|99429.1|99404.1|99534.6|99509.6|99546.3|99515.6|99427.6|99399.5|1729
1655399700000|2022-06-16 17:15:00|99545.2|99495.2|99446.7|99396.7|99570.5|99520.5|99430|99380|1783
1655400000000|2022-06-16 17:20:00|99446.3|99396.3|99461.7|99411.7|99498.2|99458|99416.5|99373.1|1690
1655400300000|2022-06-16 17:25:00|99461.9|99411.9|99273.8|99223.8|99503.5|99455.1|99213.6|99163.6|1817
1655400600000|2022-06-16 17:30:00|99274.3|99224.3|99237.5|99187.5|99344.3|99294.3|99221.2|99183.3|2165
1655400900000|2022-06-16 17:35:00|99236.2|99186.2|99191.7|99141.7|99328.4|99278.4|99179.5|99129.5|2044
1655401200000|2022-06-16 17:40:00|99191.2|99141.2|99167|99142|99222.2|99172.2|99154.8|99104.8|2075
1655401500000|2022-06-16 17:45:00|99179|99129|99102.8|99052.8|99196.8|99153.2|99100.1|99050.1|1751
1655401800000|2022-06-16 17:50:00|99104.5|99054.5|99076.1|99051.1|99169.8|99140.6|99060.8|99023.7|1918
1655402100000|2022-06-16 17:55:00|99076.5|99051.5|99304|99254|99377.7|99327.7|99074.1|99032.1|2179
1655402400000|2022-06-16 18:00:00|99304.8|99254.8|99419.2|99369.2|99422.5|99391.6|99303.4|99253.4|1978
1655402700000|2022-06-16 18:05:00|99418.9|99368.9|99462.2|99412.2|99462.3|99423.1|99386.5|99341.5|1778
1655403000000|2022-06-16 18:10:00|99462.4|99412.4|99397.2|99372.2|99463.1|99428.6|99382.1|99351.7|1695
1655403300000|2022-06-16 18:15:00|99397.6|99372.6|99439.9|99414.9|99454.8|99421.5|99396.5|99363.1|1408
1655403600000|2022-06-16 18:20:00|99439.1|99414.1|99494.3|99469.3|99506.5|99473.9|99423.9|99398.9|1652
1655403900000|2022-06-16 18:25:00|99494.2|99469.2|99460.3|99435.3|99506.7|99475.1|99443.6|99406.2|1513
1655404200000|2022-06-16 18:30:00|99460.5|99435.5|99434.7|99384.7|99520.1|99491.6|99426.5|99376.5|1806
1655404500000|2022-06-16 18:35:00|99432.6|99382.6|99393.4|99343.4|99445.8|99407.5|99369.3|99330.4|1588
1655404800000|2022-06-16 18:40:00|99393.1|99343.1|99294.3|99269.3|99397.2|99360|99277.8|99237.8|1606
1655405100000|2022-06-16 18:45:00|99292.5|99267.5|99377.6|99352.6|99389.4|99364.4|99248.5|99215.1|1485
1655405400000|2022-06-16 18:50:00|99377.4|99352.4|99400.1|99375.1|99432.3|99397.4|99342.2|99305.1|1537
1655405700000|2022-06-16 18:55:00|99399|99374|99368.2|99343.2|99403.5|99378.5|99341.8|99316.8|1654
1655406000000|2022-06-16 19:00:00|99367.6|99342.6|99281|99231|99401.8|99376.8|99234.5|99202.3|2061
1655406300000|2022-06-16 19:05:00|99281.3|99231.3|99359.2|99309.2|99396.7|99358.8|99267.6|99229.7|1728
1655406600000|2022-06-16 19:10:00|99359.8|99309.8|99248.4|99223.4|99362.1|99312.1|99247.7|99218.2|1760
1655406900000|2022-06-16 19:15:00|99249.3|99224.3|99243.8|99218.8|99276.2|99244.1|99231.5|99200.7|1468
1655407200000|2022-06-16 19:20:00|99246.4|99221.4|99214.7|99189.7|99249.2|99224.2|99148.6|99108.1|1765
1655407500000|2022-06-16 19:25:00|99212|99187|99243.9|99218.9|99270.1|99239.3|99210.6|99174.3|1561
1655407800000|2022-06-16 19:30:00|99244|99219|99317.5|99292.5|99333.2|99294.1|99230.1|99204.7|1607
1655408100000|2022-06-16 19:35:00|99317.4|99292.4|99343.7|99293.7|99366.6|99316.6|99274.8|99230.6|1691
1655408400000|2022-06-16 19:40:00|99343.6|99293.6|99378.4|99328.4|99378.4|99331.8|99274.6|99224.6|1703
1655408700000|2022-06-16 19:45:00|99379.1|99329.1|99414.4|99364.4|99463.1|99380.3|99365.3|99327.2|1569
1655409000000|2022-06-16 19:50:00|99415.3|99365.3|99458.1|99408.1|99482.1|99432.1|99389.5|99351.7|1657
1655409300000|2022-06-16 19:55:00|99457.9|99407.9|99330.9|99280.9|99462.2|99423.5|99326.4|99276.4|1699
1655409600000|2022-06-16 20:00:00|99331.6|99281.6|99341|99291|99353|99312.5|99308.2|99264.1|1632
1655409900000|2022-06-16 20:05:00|99341.3|99291.3|99444.2|99394.2|99446.1|99396.1|99334.9|99284.9|1604
1655410200000|2022-06-16 20:10:00|99444.8|99394.8|99430.3|99380.3|99461.3|99411.3|99418.4|99368.4|1339
1655410500000|2022-06-16 20:15:00|99430.4|99380.4|99443.7|99393.7|99447.2|99397.2|99407.7|99357.7|1701
1655410800000|2022-06-16 20:20:00|99445.3|99395.3|99455.2|99405.2|99459.1|99409.1|99437.4|99387.4|1836
1655411100000|2022-06-16 20:25:00|99455.9|99405.9|99470.9|99420.9|99490.2|99440.2|99452.5|99402.5|1577
1655411400000|2022-06-16 20:30:00|99471.6|99421.6|99474.5|99424.5|99490.2|99440.2|99460.7|99410.7|758
1655411700000|2022-06-16 20:35:00|99473|99423|99440.2|99390.2|99502.6|99428.4|99431.8|99369.4|634
1655412000000|2022-06-16 20:40:00|99438.8|99388.8|99438.7|99388.7|99470.5|99402.2|99423.9|99344.4|529
1655412300000|2022-06-16 20:45:00|99437.3|99387.3|99413.7|99363.7|99483.2|99398.6|99403|99308.9|615
1655412600000|2022-06-16 20:50:00|99413.4|99363.4|99494.1|99350.1|99512.9|99405.9|99383.9|99275.4|539
1655412900000|2022-06-16 20:55:00|99497.1|99346.3|99604.1|99404.1|99607.8|99407.8|99362.9|99162.9|1514
1655413200000|2022-06-16 21:00:00|99603.4|99403.4|99540.7|99340.7|99603.4|99403.4|99540.7|99340.7|2
1655414700000|2022-06-16 21:25:00|99497.3|99297.3|99505.5|99305.5|99556.3|99356.3|99376.7|99176.7|127
1655415000000|2022-06-16 21:30:00|99514.2|99314.2|99482.4|99282.4|99556.6|99356.6|99479.4|99279.4|164
1655415300000|2022-06-16 21:35:00|99482.8|99282.8|99468.7|99268.7|99538.8|99338.8|99468.7|99268.7|179
1655415600000|2022-06-16 21:40:00|99506.1|99306.1|99505.1|99305.1|99540.2|99340.2|99472.9|99272.9|76
1655415900000|2022-06-16 21:45:00|99511.2|99311.2|99509.4|99309.4|99540.6|99340.6|99463.4|99263.4|131
1655416200000|2022-06-16 21:50:00|99493.8|99293.8|99477.6|99277.6|99539.4|99339.4|99440.4|99240.4|179
1655416500000|2022-06-16 21:55:00|99479.3|99279.3|99492.9|99292.9|99553.8|99353.8|99442.9|99242.9|147
1655416800000|2022-06-16 22:00:00|99490.2|99290.2|99476.8|99276.8|99546|99346|99456.6|99256.6|329
1655417100000|2022-06-16 22:05:00|99456.5|99256.5|99515.3|99315.3|99585.7|99385.7|99378.4|99178.4|1165
1655417400000|2022-06-16 22:10:00|99486.9|99286.9|99453.1|99253.1|99594|99394|99411|99211|906
1655417700000|2022-06-16 22:15:00|99452.9|99252.9|99505.8|99305.8|99548.5|99348.5|99441.5|99241.5|717
1655418000000|2022-06-16 22:20:00|99502.1|99302.1|99497.1|99297.1|99571.5|99371.5|99490.9|99290.9|647
1655418300000|2022-06-16 22:25:00|99497|99297|99551.6|99351.6|99559.6|99359.6|99492.1|99292.1|599
1655418600000|2022-06-16 22:30:00|99550.6|99350.6|99610.1|99410.1|99623.9|99423.9|99524.4|99324.4|1196
1655418900000|2022-06-16 22:35:00|99610.2|99410.2|99587|99387|99635.4|99435.4|99567.3|99367.8|1570
1655419200000|2022-06-16 22:40:00|99587.6|99387.6|99589.8|99389.8|99621.4|99421.4|99569.8|99369.8|1628
1655419500000|2022-06-16 22:45:00|99590.2|99390.2|99600.7|99400.7|99631.9|99431.9|99586.4|99389.3|1433
1655419800000|2022-06-16 22:50:00|99600.3|99400.3|99641.8|99441.8|99648.3|99448.3|99587.8|99387.8|1641
1655420100000|2022-06-16 22:55:00|99642.5|99442.5|99617.8|99417.8|99660.5|99460.5|99600.5|99400.5|1756
1655420400000|2022-06-16 23:00:00|99618.1|99418.1|99646.6|99446.6|99664|99470.3|99603.3|99403.3|1619
1655420700000|2022-06-16 23:05:00|99646.3|99446.3|99611.7|99458|99659.2|99519.1|99564.6|99426.4|1391
1655421000000|2022-06-16 23:10:00|99614.3|99456.9|99644.8|99450.9|99664.3|99516.2|99566.2|99421.4|1205
1655421300000|2022-06-16 23:15:00|99639.6|99456|99625.8|99498.3|99652.8|99573|99563.5|99445.1|1032
1655421600000|2022-06-16 23:20:00|99625.4|99497.8|99661.3|99611.3|99697.5|99619.5|99588.1|99492.1|1540
1655421900000|2022-06-16 23:25:00|99660.5|99610.5|99643.9|99593.9|99720.8|99635.4|99643.7|99545.3|1386
1655422200000|2022-06-16 23:30:00|99649.4|99599.4|99661.1|99611.1|99689.6|99613|99637|99540.6|1634
1655422500000|2022-06-16 23:35:00|99662.1|99612.1|99647.3|99597.3|99706.2|99615.8|99635.7|99531.7|1411
1655422800000|2022-06-16 23:40:00|99647.7|99597.7|99639.8|99589.8|99703.6|99614.9|99632.4|99543|1547
1655423100000|2022-06-16 23:45:00|99640|99590|99653.3|99510.3|99684.8|99605.1|99595.2|99505.9|1482
1655423400000|2022-06-16 23:50:00|99648.1|99513.5|99680.5|99538.4|99712|99596.4|99599|99489.6|1501
1655423700000|2022-06-16 23:55:00|99680.9|99538.5|99705.9|99537.8|99714.6|99554.7|99667.4|99494.7|1185
1655424000000|2022-06-17 00:00:00|99717.6|99528.9|99906.7|99706.7|99925.5|99727.9|99715.5|99518.1|2046
1655424300000|2022-06-17 00:05:00|99905.4|99705.4|99904.6|99704.6|99968|99780.3|99888.4|99688.4|1981
1655424600000|2022-06-17 00:10:00|99905|99705|99814.9|99614.9|99905.9|99705.9|99717.1|99517.1|2117
1655424900000|2022-06-17 00:15:00|99814.8|99614.8|99717.1|99582.3|99815.9|99647|99674.1|99537.4|1733
1655425200000|2022-06-17 00:20:00|99715.5|99580.7|99754.2|99582.1|99789.5|99672|99686.1|99575.4|1568
1655425500000|2022-06-17 00:25:00|99753.1|99582.8|99792.6|99637.3|99798.6|99702.9|99693.2|99581.6|1460
1655425800000|2022-06-17 00:30:00|99791.5|99636.5|99800.3|99750.3|99842.9|99752.8|99747.3|99615.2|1613
1655426100000|2022-06-17 00:35:00|99798.2|99748.2|99774.5|99724.5|99846.1|99750.2|99758.2|99648.8|1625
1655426400000|2022-06-17 00:40:00|99766.2|99716.2|99795.9|99745.9|99843.6|99750|99741.7|99637.1|1614
1655426700000|2022-06-17 00:45:00|99795.4|99745.4|99871.5|99736.8|99884.4|99795.7|99764|99658.1|1608
1655427000000|2022-06-17 00:50:00|99832.1|99782.1|99822.6|99772.6|99904.9|99806.4|99812.7|99718.4|1641
1655427300000|2022-06-17 00:55:00|99862|99735.4|99801.2|99751.2|99880|99795.9|99792.6|99693.3|1895
1655427600000|2022-06-17 01:00:00|99801.4|99751.4|99866.4|99703.4|99896.7|99820.4|99769.5|99628.1|2076
1655427900000|2022-06-17 01:05:00|99855.6|99688.2|99823.7|99773.7|99870.4|99781.1|99733.6|99652.1|1630
1655428200000|2022-06-17 01:10:00|99819.5|99769.5|99858.2|99808.2|99880.2|99830.2|99810.7|99760.7|1467
1655428500000|2022-06-17 01:15:00|99855.4|99805.4|99788.3|99738.3|99860.2|99810.2|99754.8|99669.7|1508
1655428800000|2022-06-17 01:20:00|99786.3|99736.3|99776.4|99726.4|99835.8|99754|99739.6|99670.1|1321
1655429100000|2022-06-17 01:25:00|99775|99725|99754.5|99704.5|99821.4|99755.5|99728.6|99650.1|1387
1655429400000|2022-06-17 01:30:00|99754.3|99704.3|99714|99550.1|99856.7|99771.8|99633.6|99497.7|1809
1655429700000|2022-06-17 01:35:00|99715.8|99549.6|99711.7|99552.4|99746.1|99678.4|99645.4|99516|1742
1655430000000|2022-06-17 01:40:00|99711.9|99552.6|99607.1|99557.1|99734.8|99660|99597.7|99491.7|1663
1655430300000|2022-06-17 01:45:00|99607.5|99557.5|99733.8|99683.8|99784.6|99695|99605.6|99504.2|1563
1655430600000|2022-06-17 01:50:00|99733.2|99683.2|99687|99534.8|99855.3|99756.5|99681.4|99517.7|1757
1655430900000|2022-06-17 01:55:00|99688|99536|99666.4|99616.4|99718.3|99631|99633|99532.8|1301
1655431200000|2022-06-17 02:00:00|99666.5|99616.5|99662.7|99612.7|99727.8|99652.2|99655.3|99559.5|1277
1655431500000|2022-06-17 02:05:00|99662.2|99612.2|99727.6|99677.6|99761.8|99680|99660.6|99571.4|1175
1655431800000|2022-06-17 02:10:00|99728|99678|99664.1|99614.1|99743.2|99678.1|99660.4|99576|981
1655432100000|2022-06-17 02:15:00|99663.5|99613.5|99668.2|99618.2|99731.1|99650.1|99663.5|99578.2|1105
1655432400000|2022-06-17 02:20:00|99668.7|99618.7|99694.3|99644.3|99740.7|99652.7|99664.9|99582.1|1272
1655432700000|2022-06-17 02:25:00|99695.3|99645.3|99638.9|99450.6|99737.6|99649.5|99522.2|99322.2|1535
1655433000000|2022-06-17 02:30:00|99643.3|99455.2|99672.1|99541.1|99697.9|99604.8|99616.2|99444.2|1250
1655433300000|2022-06-17 02:35:00|99669.7|99540.3|99712.6|99581.5|99734.2|99618.5|99629.2|99518.3|1075
1655433600000|2022-06-17 02:40:00|99711.1|99581.9|99607.6|99457.8|99783.5|99669.9|99581.4|99452.2|1654
1655433900000|2022-06-17 02:45:00|99642.8|99457.2|99705.4|99655.4|99899|99754.5|99536.8|99421.9|2114
1655434200000|2022-06-17 02:50:00|99711.2|99661.2|99767.8|99717.8|99833|99721.3|99683.4|99571|1881
1655434500000|2022-06-17 02:55:00|99767.6|99717.6|99795.6|99689.5|99840|99735.9|99603.9|99531.1|2158
1655434800000|2022-06-17 03:00:00|99792.2|99697.4|99943.1|99762.2|100000|99888.5|99722.2|99634.2|2075
1655435100000|2022-06-17 03:05:00|99937.6|99775.8|99839.3|99672|99940.9|99812.1|99756.5|99618|1805
1655435400000|2022-06-17 03:10:00|99838.1|99671.1|99768.9|99629.1|99859.7|99742.1|99726.3|99625.2|1392
1655435700000|2022-06-17 03:15:00|99772.8|99625.6|99760.1|99613.3|99785|99683.7|99679.8|99579.5|1210
1655436000000|2022-06-17 03:20:00|99760.5|99613.7|99772.1|99628.4|99796.2|99693.3|99692.7|99581.7|1328
1655436300000|2022-06-17 03:25:00|99772.9|99626.3|99796.5|99643.4|99812.5|99692.8|99727.1|99605.9|1130
1655436600000|2022-06-17 03:30:00|99791.4|99644.6|99795.2|99668.2|99818.5|99714.8|99717|99609.1|1346
1655436900000|2022-06-17 03:35:00|99795.3|99668.3|99744.7|99694.7|99833.9|99732.9|99741|99643.4|1407
1655437200000|2022-06-17 03:40:00|99748|99698|99750.4|99700.4|99812.6|99718.2|99741.5|99645.3|1357
1655437500000|2022-06-17 03:45:00|99751.4|99701.4|99824.8|99774.8|99860|99790|99748.7|99656.4|1252
1655437800000|2022-06-17 03:50:00|99825.1|99775.1|99826.1|99776.1|99873.4|99779.8|99799.7|99709.1|1257
1655438100000|2022-06-17 03:55:00|99826.8|99776.8|99806.1|99756.1|99869.7|99784.6|99799.6|99714.8|1120
1655438400000|2022-06-17 04:00:00|99805.8|99755.8|99753.5|99703.5|99849.1|99760.7|99751.1|99647.1|1090
1655438700000|2022-06-17 04:05:00|99753.9|99703.9|99727|99677|99784.6|99706|99692.4|99599|1266
1655439000000|2022-06-17 04:10:00|99726.6|99676.6|99745.3|99695.3|99808|99706.3|99716.8|99628.8|1193
1655439300000|2022-06-17 04:15:00|99744.9|99694.9|99706.4|99656.4|99819.8|99717.8|99694|99614.1|1240
1655439600000|2022-06-17 04:20:00|99706|99656|99771.8|99721.8|99826.8|99735.9|99701.6|99596.7|1285
1655439900000|2022-06-17 04:25:00|99772.8|99722.8|99746.8|99696.8|99857|99742.5|99736.4|99660.9|1093
1655440200000|2022-06-17 04:30:00|99747.1|99697.1|99756.8|99706.8|99829.1|99730.7|99734.4|99647.6|1084
1655440500000|2022-06-17 04:35:00|99756.5|99706.5|99754.9|99704.9|99833.2|99717|99742.2|99639.2|1030
1655440800000|2022-06-17 04:40:00|99755|99705|99741.9|99691.9|99818.9|99719.2|99728|99644.6|1231
1655441100000|2022-06-17 04:45:00|99745.2|99695.2|99740.8|99690.8|99822.4|99718.1|99701.7|99627.3|1240
1655441400000|2022-06-17 04:50:00|99787.5|99657.6|99692.4|99642.4|99812.9|99712.2|99687.1|99580.5|1016
1655441700000|2022-06-17 04:55:00|99692.5|99642.5|99686.9|99636.9|99768.1|99665.6|99671.2|99548.7|1363
1655442000000|2022-06-17 05:00:00|99685.9|99635.9|99716.5|99666.5|99758.6|99671.9|99661.8|99603|1273
1655442300000|2022-06-17 05:05:00|99716.9|99666.9|99728.3|99678.3|99738.4|99688.4|99691.4|99641.4|985
1655442600000|2022-06-17 05:10:00|99730|99680|99694|99644|99745.6|99680.1|99688.7|99609|1118
1655442900000|2022-06-17 05:15:00|99695.4|99645.4|99713.3|99663.3|99757|99684.3|99694|99613.3|1532
1655443200000|2022-06-17 05:20:00|99712.4|99662.4|99720.3|99670.3|99774.2|99690.9|99704.6|99624.6|1138
1655443500000|2022-06-17 05:25:00|99719.9|99669.9|99716.7|99666.7|99777.5|99684.4|99690.3|99624.3|1257
1655443800000|2022-06-17 05:30:00|99716.3|99666.3|99741.9|99570.7|99780.6|99690.2|99675.6|99570.7|1415
1655444100000|2022-06-17 05:35:00|99723.3|99582.4|99612.1|99562.1|99738.4|99637.2|99579.8|99491|1344
1655444400000|2022-06-17 05:40:00|99612.5|99562.5|99629.7|99579.7|99633.3|99583.5|99533.6|99431.3|1363
1655444700000|2022-06-17 05:45:00|99629|99579|99599.9|99549.9|99692.5|99624.1|99575.9|99525.9|1396
1655445000000|2022-06-17 05:50:00|99598.3|99548.3|99639.8|99589.8|99645.5|99589.8|99532|99489.9|1761
1655445300000|2022-06-17 05:55:00|99641.7|99591.7|99811.2|99761.2|99815.4|99761.2|99633.1|99555.3|1781
1655445600000|2022-06-17 06:00:00|99805.3|99755.3|99866.4|99816.4|99874.7|99824.7|99752.5|99702.5|1802
1655445900000|2022-06-17 06:05:00|99867.1|99817.1|99727.7|99702.7|99922.9|99836.2|99724|99685.7|1833
1655446200000|2022-06-17 06:10:00|99728.2|99703.2|99736.2|99686.2|99813.5|99773.5|99674.5|99633.9|1944
1655446500000|2022-06-17 06:15:00|99734.8|99684.8|99697.1|99647.1|99735.5|99694.8|99627.7|99591.8|1814
1655446800000|2022-06-17 06:20:00|99709.8|99659.8|99742.6|99692.6|99755.8|99717.3|99654.5|99621|1742
1655447100000|2022-06-17 06:25:00|99739.9|99689.9|99746.9|99696.9|99774.7|99736.2|99656.9|99612.5|1913
1655447400000|2022-06-17 06:30:00|99747.1|99697.1|99847.7|99822.7|99862.9|99833.2|99743.6|99693.6|1802
1655447700000|2022-06-17 06:35:00|99848.2|99823.2|99905.5|99880.5|99986.5|99961.5|99837.6|99809.3|1823
1655448000000|2022-06-17 06:40:00|99905.6|99880.6|99797.1|99772.1|99921.5|99896.5|99791.1|99766.1|2042
1655448300000|2022-06-17 06:45:00|99796.7|99771.7|99915.1|99890.1|99928|99897.7|99743.2|99716.2|1856
1655448600000|2022-06-17 06:50:00|99915.8|99890.8|99981.8|99956.8|100056.2|100020.5|99880.6|99855.6|1910
1655448900000|2022-06-17 06:55:00|99979.6|99954.6|99908.4|99883.4|99979.8|99954.8|99860.2|99835.2|1866
1655449200000|2022-06-17 07:00:00|99909.4|99884.4|99964.6|99939.6|99993|99952|99810.5|99785.5|2112
1655449500000|2022-06-17 07:05:00|99965.1|99940.1|99810.2|99785.2|99982|99942.9|99801.7|99776.7|1866
1655449800000|2022-06-17 07:10:00|99810.3|99785.3|99701.1|99676.1|99821.4|99789.7|99691.5|99666.2|1918
1655450100000|2022-06-17 07:15:00|99700.7|99675.7|99669.5|99644.5|99710.8|99685.8|99656.2|99631.2|1983
1655450400000|2022-06-17 07:20:00|99668.9|99643.9|99558.4|99533.4|99730.3|99705.3|99542.2|99517.2|1919
1655450700000|2022-06-17 07:25:00|99557.9|99532.9|99485.6|99460.6|99619.9|99594.9|99468.4|99443.4|1940
1655451000000|2022-06-17 07:30:00|99485.7|99460.7|99442.4|99417.4|99513.4|99485.5|99332.6|99307.6|2033
1655451300000|2022-06-17 07:35:00|99442.3|99417.3|99529.7|99479.7|99557.3|99521.7|99435.6|99406.1|2069
1655451600000|2022-06-17 07:40:00|99529.6|99479.6|99656.1|99631.1|99732.5|99693.9|99516.3|99478.8|1965
1655451900000|2022-06-17 07:45:00|99656.3|99631.3|99628.9|99603.9|99660.7|99635.7|99525.2|99487.7|1832
1655452200000|2022-06-17 07:50:00|99627|99602|99593.3|99568.3|99661.7|99636.7|99542.1|99517.1|1895
1655452500000|2022-06-17 07:55:00|99593.2|99568.2|99539.3|99514.3|99617.2|99585.1|99535.4|99510.4|1547
1655452800000|2022-06-17 08:00:00|99540|99515|99624.5|99599.5|99703.8|99664.7|99531.5|99506.5|1947
1655453100000|2022-06-17 08:05:00|99624.4|99599.4|99637|99612|99650.2|99625.2|99554.1|99529.1|1627
1655453400000|2022-06-17 08:10:00|99636.8|99611.8|99582.9|99557.9|99676.2|99642.5|99562.8|99533.3|1991
1655453700000|2022-06-17 08:15:00|99583.3|99558.3|99631|99606|99643.5|99618.5|99547.6|99522.6|1727
1655454000000|2022-06-17 08:20:00|99631.1|99606.1|99604.5|99579.5|99658|99628.2|99559.4|99534.4|1879
1655454300000|2022-06-17 08:25:00|99609.8|99584.8|99682|99657|99704.1|99679.1|99561.7|99532.7|1834
1655454600000|2022-06-17 08:30:00|99680.8|99655.8|99650.8|99625.8|99680.8|99655.8|99545.5|99495.5|1842
1655454900000|2022-06-17 08:35:00|99651|99626|99703.4|99678.4|99737|99712|99629.3|99601|1690
1655455200000|2022-06-17 08:40:00|99703.3|99678.3|99557.9|99532.9|99713.8|99688.8|99554.5|99526.8|2041
1655455500000|2022-06-17 08:45:00|99556.3|99531.3|99504.5|99479.5|99587.7|99559.3|99472.2|99447.2|2086
1655455800000|2022-06-17 08:50:00|99504.6|99479.6|99566.1|99541.1|99574.7|99549.7|99440.6|99415.6|1893
1655456100000|2022-06-17 08:55:00|99565.7|99540.7|99492.4|99442.4|99569.9|99544.9|99419.8|99394.8|1687
1655456400000|2022-06-17 09:00:00|99477.4|99452.4|99360.1|99335.1|99506.1|99456.1|99302.7|99102.7|1994
1655456700000|2022-06-17 09:05:00|99359.6|99334.6|99322.4|99297.4|99375.2|99350.2|99287.8|99262.8|1701
1655457000000|2022-06-17 09:10:00|99321.6|99296.6|99261.4|99236.4|99342.5|99317.5|99231.4|99206.4|1856
1655457300000|2022-06-17 09:15:00|99261.5|99236.5|99296.5|99271.5|99307.8|99282.8|99218|99193|1697
1655457600000|2022-06-17 09:20:00|99294.2|99269.2|99372.6|99347.6|99394.6|99369.6|99268.2|99243.2|1802
1655457900000|2022-06-17 09:25:00|99372.7|99347.7|99342.3|99317.3|99417.5|99392.5|99308.1|99283.1|1690
1655458200000|2022-06-17 09:30:00|99342.1|99317.1|99246.4|99221.4|99350.4|99325.4|99238|99213|1487
1655458500000|2022-06-17 09:35:00|99245.8|99220.8|99262.5|99237.5|99274.5|99249.5|99203.8|99178.8|1820
1655458800000|2022-06-17 09:40:00|99262.2|99237.2|99444|99419|99445.2|99420.2|99255.6|99230.6|1903
1655459100000|2022-06-17 09:45:00|99445.7|99420.7|99505.2|99480.2|99505.9|99480.9|99445.7|99420.7|1752
1655459400000|2022-06-17 09:50:00|99505.7|99480.7|99280.8|99255.8|99511|99486|99267.4|99242.4|1913
1655459700000|2022-06-17 09:55:00|99282.3|99257.3|99307.6|99282.6|99328|99303|99264.1|99239.1|1769
1655460000000|2022-06-17 10:00:00|99308|99283|99240.5|99215.5|99326.6|99301.6|99238.8|99213.8|1778
1655460300000|2022-06-17 10:05:00|99242|99217|99262.5|99237.5|99264.7|99239.7|99207.9|99182.9|1564
1655460600000|2022-06-17 10:10:00|99262.7|99237.7|99256.8|99231.8|99270.5|99245.5|99239.3|99214.3|1657
1655460900000|2022-06-17 10:15:00|99256.9|99231.9|99264.8|99239.8|99293.5|99268.5|99226.4|99201.4|1385
1655461200000|2022-06-17 10:20:00|99265|99240|99314.7|99289.7|99320.2|99295.2|99239.4|99214.4|1571
1655461500000|2022-06-17 10:25:00|99313.4|99288.4|99364.9|99339.9|99420.9|99395.9|99310.5|99285.5|1577
1655461800000|2022-06-17 10:30:00|99366|99341|99337.8|99312.8|99401.9|99376.9|99276|99251|1672
1655462100000|2022-06-17 10:35:00|99337.6|99312.6|99316|99291|99401.8|99376.8|99291.6|99266.6|1622
1655462400000|2022-06-17 10:40:00|99315.9|99290.9|99388.3|99363.3|99411.6|99386.6|99311.1|99286.1|1520
1655462700000|2022-06-17 10:45:00|99389|99364|99343.2|99318.2|99437.3|99412.3|99325.2|99300.2|1505
1655463000000|2022-06-17 10:50:00|99345.3|99320.3|99296.3|99271.3|99351.7|99326.7|99262.7|99237.7|1648
1655463300000|2022-06-17 10:55:00|99296.4|99271.4|99366.9|99341.9|99388.2|99363.2|99280|99255|1607
1655463600000|2022-06-17 11:00:00|99367.7|99342.7|99382.9|99357.9|99401.1|99376.1|99330.5|99305.5|1815
1655463900000|2022-06-17 11:05:00|99381.5|99356.5|99343|99318|99395.5|99370.5|99308.9|99283.9|1586
1655464200000|2022-06-17 11:10:00|99342.9|99317.9|99387.4|99362.4|99433|99408|99340.1|99315.1|1673
1655464500000|2022-06-17 11:15:00|99387.3|99362.3|99450.4|99425.4|99454|99429|99346.7|99321.7|1590
1655464800000|2022-06-17 11:20:00|99449.9|99424.9|99423.7|99398.7|99474.4|99449.4|99420.9|99395.9|1572
1655465100000|2022-06-17 11:25:00|99423.9|99398.9|99394.5|99369.5|99454.1|99429.1|99382.6|99357.6|1501
1655465400000|2022-06-17 11:30:00|99394.7|99369.7|99472.4|99447.4|99477.6|99452.6|99375.6|99350.6|1473
1655465700000|2022-06-17 11:35:00|99473.1|99448.1|99562|99537|99562|99537|99465|99440|1611
1655466000000|2022-06-17 11:40:00|99562.2|99537.2|99561.9|99536.9|99577.9|99552.9|99533|99508|1392
1655466300000|2022-06-17 11:45:00|99561.8|99536.8|99552.9|99527.9|99602.6|99577.6|99526.3|99501.3|1365
1655466600000|2022-06-17 11:50:00|99552.1|99527.1|99569.5|99544.5|99574.8|99549.8|99515.6|99490.6|1604
1655466900000|2022-06-17 11:55:00|99567.8|99542.8|99572.7|99547.7|99630.3|99605.3|99479.3|99454.3|1882
1655467200000|2022-06-17 12:00:00|99575.2|99550.2|99633.1|99608.1|99704.6|99679.6|99554.3|99529.3|2037
1655467500000|2022-06-17 12:05:00|99632.3|99607.3|99749.5|99724.5|99749.8|99724.8|99629.1|99604.1|1832
1655467800000|2022-06-17 12:10:00|99750|99725|99681.2|99656.2|99756.2|99731.2|99644.6|99619.6|1658
1655468100000|2022-06-17 12:15:00|99680.5|99655.5|99733.6|99708.6|99773.6|99748.6|99669.6|99644.6|1579
1655468400000|2022-06-17 12:20:00|99725.8|99700.8|99684.5|99659.5|99759.4|99734.4|99655.9|99630.9|1839
1655468700000|2022-06-17 12:25:00|99683.8|99658.8|99676.2|99651.2|99695.9|99670.9|99646.3|99621.3|1698
1655469000000|2022-06-17 12:30:00|99676.9|99651.9|99666.1|99641.1|99695.6|99670.6|99568|99543|1739
1655469300000|2022-06-17 12:35:00|99666.6|99641.6|99569.9|99544.9|99669.2|99644.2|99547.3|99522.3|1749
1655469600000|2022-06-17 12:40:00|99570.1|99545.1|99666.3|99641.3|99674.6|99649.6|99531|99506|1714
1655469900000|2022-06-17 12:45:00|99666|99641|99729.9|99704.9|99757.8|99732.8|99653.2|99628.2|1754
1655470200000|2022-06-17 12:50:00|99731.5|99706.5|99725.3|99700.3|99787|99762|99673.4|99648.4|1769
1655470500000|2022-06-17 12:55:00|99724.3|99699.3|99833.1|99808.1|99836.9|99811.9|99696.1|99671.1|1674
1655470800000|2022-06-17 13:00:00|99832.3|99807.3|99848.2|99823.2|99927.4|99902.4|99817.6|99792.6|1824
1655471100000|2022-06-17 13:05:00|99846.7|99821.7|99961.4|99936.4|99961.4|99936.4|99828|99803|1797
1655471400000|2022-06-17 13:10:00|99960.6|99935.6|100028.6|99978.6|100037.5|100012.5|99953.4|99928.4|1756
1655471700000|2022-06-17 13:15:00|100028.7|99978.7|100174.7|100149.7|100180.9|100155.9|99997|99972|1726
1655472000000|2022-06-17 13:20:00|100174.5|100149.5|100141.5|100116.5|100194.7|100169.7|100083.9|100058.9|1728
1655472300000|2022-06-17 13:25:00|100140.6|100115.6|100136.4|100111.4|100185.4|100160.4|100094|100032.7|1633
1655472600000|2022-06-17 13:30:00|100132.5|100107.5|100190.8|100165.8|100200.6|100175.6|100065.7|99977.5|2113
1655472900000|2022-06-17 13:35:00|100190.7|100165.7|100211.2|100186.2|100249.7|100224.7|100173.8|100148.8|1985
1655473200000|2022-06-17 13:40:00|100211.5|100186.5|100118|100093|100214.3|100189.3|100072.5|100047.5|1931
1655473500000|2022-06-17 13:45:00|100117.8|100092.8|100167.5|100142.5|100203|100178|100092.9|100067.9|2016
1655473800000|2022-06-17 13:50:00|100168.9|100143.9|100214.3|100189.3|100214.5|100189.5|100156|100131|1962
1655474100000|2022-06-17 13:55:00|100214|100189|100143.1|100118.1|100217.2|100192.2|100135.4|100110.4|2068
1655474400000|2022-06-17 14:00:00|100143.3|100118.3|100292.2|100267.2|100345|100320|100117|100092|2160
1655474700000|2022-06-17 14:05:00|100289.6|100264.6|100262.2|100237.2|100336.3|100311.3|100233.3|100208.3|2160
1655475000000|2022-06-17 14:10:00|100262.9|100237.9|100328.2|100303.2|100351.3|100326.3|100236.7|100211.7|1982
1655475300000|2022-06-17 14:15:00|100327.8|100302.8|100426.4|100401.4|100461.3|100436.3|100310.4|100285.4|2214
1655475600000|2022-06-17 14:20:00|100426.6|100401.6|100393.2|100368.2|100510.5|100485.5|100357.2|100332.2|2229
1655475900000|2022-06-17 14:25:00|100392.7|100367.7|100331.6|100306.6|100408.1|100383.1|100311.7|100286.7|2150
1655476200000|2022-06-17 14:30:00|100330.5|100305.5|100469.5|100444.5|100470.7|100445.7|100309.5|100284.5|2115
1655476500000|2022-06-17 14:35:00|100468.3|100443.3|100421.6|100396.6|100571.9|100546.9|100370.7|100345.7|2178
1655476800000|2022-06-17 14:40:00|100422.1|100397.1|100461.2|100436.2|100493.2|100468.2|100385.2|100360.2|1990
1655477100000|2022-06-17 14:45:00|100460.1|100435.1|100635.2|100610.2|100636.5|100611.5|100447.2|100422.2|1968
1655477400000|2022-06-17 14:50:00|100637.9|100612.9|100687.7|100662.7|100713.3|100688.3|100603.5|100578.5|2140
1655477700000|2022-06-17 14:55:00|100683.9|100658.9|100490.5|100465.5|100683.9|100658.9|100490.5|100465.5|2172
1655478000000|2022-06-17 15:00:00|100492.7|100467.7|100481.9|100456.9|100593.5|100568.5|100457.3|100432.3|2133
1655478300000|2022-06-17 15:05:00|100480.3|100455.3|100259.8|100234.8|100539.8|100514.8|100231.3|100202.7|2211
1655478600000|2022-06-17 15:10:00|100262.1|100237.1|100418.9|100393.9|100467.1|100436.4|100262.1|100237.1|2049
1655478900000|2022-06-17 15:15:00|100418.8|100393.8|100322.7|100297.7|100420.7|100395.7|100278.2|100253.2|2142
1655479200000|2022-06-17 15:20:00|100322.3|100297.3|100395.3|100370.3|100400.9|100375.9|100295.1|100270.1|2086
1655479500000|2022-06-17 15:25:00|100394.7|100369.7|100296|100271|100407|100382|100278.8|100251.6|1992
1655479800000|2022-06-17 15:30:00|100291.9|100266.9|100277|100227|100294.4|100266.9|100196.3|100164.5|2038
1655480100000|2022-06-17 15:35:00|100277.2|100227.2|100301.4|100276.4|100345.9|100314.8|100223.9|100198.9|1894
1655480400000|2022-06-17 15:40:00|100301|100276|100168.8|100118.8|100312.4|100276.1|100102.2|100064.3|1946
1655480700000|2022-06-17 15:45:00|100168.6|100118.6|100260.8|100210.8|100330.4|100265.7|100168.1|100118.1|1747
1655481000000|2022-06-17 15:50:00|100261.6|100211.6|100338.5|100288.5|100367|100329|100241.1|100203.9|1766
1655481300000|2022-06-17 15:55:00|100336.9|100286.9|100253.8|100228.8|100339.1|100300.5|100230.9|100186.6|1866
1655481600000|2022-06-17 16:00:00|100253.7|100228.7|100198|100148|100337.7|100299.5|100196.2|100148|1614
1655481900000|2022-06-17 16:05:00|100199.5|100149.5|100256.4|100231.4|100276|100241.1|100171.7|100125.3|1810
1655482200000|2022-06-17 16:10:00|100256.5|100231.5|100155.6|100130.6|100263.6|100234.7|100109.7|100084.7|1926
1655482500000|2022-06-17 16:15:00|100156.3|100131.3|100211.2|100186.2|100214.5|100189.5|100108.4|100083.4|1670
1655482800000|2022-06-17 16:20:00|100210.7|100185.7|100170.6|100145.6|100213.6|100188.6|100157|100132|1680
1655483100000|2022-06-17 16:25:00|100169.8|100144.8|100154.4|100129.4|100182.8|100157.8|100154.1|100121|1542
1655483400000|2022-06-17 16:30:00|100155.3|100130.3|100142.7|100117.7|100224.9|100199.9|100135.5|100110.5|1592
1655483700000|2022-06-17 16:35:00|100143|100118|100139.9|100114.9|100168.5|100143.5|100138.9|100107.8|1526
1655484000000|2022-06-17 16:40:00|100139.5|100114.5|100099.4|100074.4|100172.5|100144.5|100098.3|100073.3|1603
1655484300000|2022-06-17 16:45:00|100098.1|100073.1|100116.2|100091.2|100153|100128|100092.9|100067.9|1531
1655484600000|2022-06-17 16:50:00|100115.1|100090.1|100172.6|100147.6|100190.7|100165.7|100099.5|100074.5|1665
1655484900000|2022-06-17 16:55:00|100172.9|100147.9|100173.6|100123.6|100202.5|100165.7|100150|100115.6|1537
1655485200000|2022-06-17 17:00:00|100171.2|100121.2|100084.4|100059.4|100174.3|100136|100079.2|100054.2|1499
1655485500000|2022-06-17 17:05:00|100084.7|100059.7|99949.3|99924.3|100093.3|100060|99944.5|99919.5|1531
1655485800000|2022-06-17 17:10:00|99948.8|99923.8|99991.7|99941.7|100007.1|99977.8|99908.7|99883.7|1826
1655486100000|2022-06-17 17:15:00|99991.8|99941.8|99938.2|99888.2|100002.8|99967.1|99915.7|99881.2|1654
1655486400000|2022-06-17 17:20:00|99938|99888|99983.1|99958.1|100052.5|100017.4|99909.7|99869.9|1610
1655486700000|2022-06-17 17:25:00|99984.5|99959.5|99950.4|99925.4|99984.9|99959.9|99899.6|99874.4|1521
1655487000000|2022-06-17 17:30:00|99946|99921|99968.7|99943.7|100005.6|99980.6|99934.8|99897.6|1646
1655487300000|2022-06-17 17:35:00|99967.2|99942.2|99953.5|99928.5|99976.6|99950.6|99932.7|99893.9|1513
1655487600000|2022-06-17 17:40:00|99953.3|99928.3|99830|99780|99971.4|99934.7|99811.1|99773.4|1666
1655487900000|2022-06-17 17:45:00|99830.4|99780.4|99870.1|99845.1|99925.4|99888.5|99812.8|99774.1|1596
1655488200000|2022-06-17 17:50:00|99869.8|99844.8|99941.7|99916.7|99961.4|99921|99848|99809.7|1495
1655488500000|2022-06-17 17:55:00|99941.3|99916.3|99940.6|99915.6|99974|99938.6|99923.2|99882.3|1541
1655488800000|2022-06-17 18:00:00|99938|99913|99839.6|99814.6|99939.8|99914.8|99835.8|99790.7|1720
1655489100000|2022-06-17 18:05:00|99839.8|99814.8|99803.7|99778.7|99877.2|99836.9|99800.3|99763|1290
1655489400000|2022-06-17 18:10:00|99803.3|99778.3|99693.4|99643.4|99834|99799.3|99690|99641.6|1536
1655489700000|2022-06-17 18:15:00|99694.7|99644.7|99735|99685|99738.8|99706.8|99688|99642.1|1371
1655490000000|2022-06-17 18:20:00|99735.1|99685.1|99747.1|99697.1|99759.8|99727.3|99712.1|99671.8|1125
1655490300000|2022-06-17 18:25:00|99746.1|99696.1|99779.5|99729.5|99781.8|99731.8|99706|99660.8|1462
1655490600000|2022-06-17 18:30:00|99777.8|99727.8|99807.1|99782.1|99825.8|99792|99774.5|99724.5|1346
1655490900000|2022-06-17 18:35:00|99805.8|99780.8|99780|99755|99823.8|99791.9|99774.5|99739.2|1171
1655491200000|2022-06-17 18:40:00|99779.6|99754.6|99728.9|99703.9|99786.6|99755.6|99719.4|99682.7|1342
1655491500000|2022-06-17 18:45:00|99729.9|99704.9|99784.3|99759.3|99796.9|99761.1|99729.9|99704.9|1399
1655491800000|2022-06-17 18:50:00|99784.6|99759.6|99817.9|99767.9|99829.5|99789.8|99780.5|99742.7|1303
1655492100000|2022-06-17 18:55:00|99819|99769|99871.3|99846.3|99885.5|99853.5|99806.8|99767.6|1504
1655492400000|2022-06-17 19:00:00|99871.9|99846.9|99891.8|99866.8|99925.6|99882.8|99813.1|99780.9|1783
1655492700000|2022-06-17 19:05:00|99904.5|99854.5|99923.7|99898.7|99956.5|99918.4|99886.7|99853.3|1558
1655493000000|2022-06-17 19:10:00|99923.4|99898.4|99995.3|99945.3|100007.1|99960.3|99919|99882|1586
1655493300000|2022-06-17 19:15:00|99996.1|99946.1|99968.5|99918.5|100013.8|99963.8|99951.8|99912.5|1684
1655493600000|2022-06-17 19:20:00|99968.1|99918.1|99949.2|99899.2|100015.4|99965.4|99927|99881.6|1644
1655493900000|2022-06-17 19:25:00|99950.9|99900.9|99971.8|99921.8|99991.2|99943.1|99922.4|99881.3|1653
1655494200000|2022-06-17 19:30:00|99973.6|99923.6|100036.9|99986.9|100087.1|100000.6|99945.6|99885.6|1748
1655494500000|2022-06-17 19:35:00|100036.6|99986.6|100027.6|99977.6|100193.2|100071.3|99996.4|99908.8|1978
1655494800000|2022-06-17 19:40:00|100027.3|99977.3|100047|99997|100152.6|100053.3|100006.3|99913.1|1612
1655495100000|2022-06-17 19:45:00|100047.1|99997.1|100131.8|100081.8|100185.7|100097.1|100036.4|99954.5|1134
1655495400000|2022-06-17 19:50:00|100132.3|100082.3|100087.6|100037.6|100190.9|100103.8|100076.4|99987.2|1346
1655495700000|2022-06-17 19:55:00|100087.7|100037.7|100123.7|100073.7|100182.9|100132.9|100073.4|100023.4|1647
1655496000000|2022-06-17 20:00:00|100127.3|100077.3|100134.3|100084.3|100174.4|100093.9|100075.7|99991.1|1121
1655496300000|2022-06-17 20:05:00|100133.1|100083.1|100224.9|100174.9|100227|100177|100128.8|100033.7|870
1655496600000|2022-06-17 20:10:00|100225.1|100175.1|100219.9|100169.9|100263.4|100193.4|100211.3|100134.1|1284
1655496900000|2022-06-17 20:15:00|100219.2|100169.2|100171.8|100121.8|100300.9|100208.9|100170.1|100108.2|881
1655497200000|2022-06-17 20:20:00|100172.5|100122.5|100140.9|100090.9|100204.5|100128.8|100137.2|100062.7|1082
1655497500000|2022-06-17 20:25:00|100140.5|100090.5|100173.6|100123.6|100199.2|100133.4|100136.7|100069.9|903
1655497800000|2022-06-17 20:30:00|100174|100124|100167.6|100117.6|100227.9|100154.1|100165.5|100075.8|1113
1655498100000|2022-06-17 20:35:00|100168|100118|100121.2|100071.2|100204.2|100120|100121.2|100044.3|495
1655498400000|2022-06-17 20:40:00|100122.2|100072.2|100000.2|99950.2|100195|100079.4|99995.5|99850.9|1555
1655498700000|2022-06-17 20:45:00|100039.7|99909.3|99974.5|99924.5|100105.3|99979|99956.7|99869.1|1471
1655499000000|2022-06-17 20:50:00|99971.3|99921.3|99965|99915|100093|99950.6|99916.2|99824|1352
1655499300000|2022-06-17 20:55:00|100018.2|99851.4|99945|99895|100096.8|99948.5|99937.4|99796.3|884
1655668800000|2022-06-19 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1655672400000|2022-06-19 21:00:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1655678100000|2022-06-19 22:35:00|100053.3|99853.3|99886|99686|100053.3|99853.3|99836.2|99636.2|21
1655678700000|2022-06-19 22:45:00|99863.6|99663.6|99872.6|99672.6|99883.2|99683.2|99863.6|99663.6|4
1655679000000|2022-06-19 22:50:00|99860.8|99660.8|99859|99659|99860.8|99660.8|99840.9|99640.9|4
1655679300000|2022-06-19 22:55:00|100046.2|99846.2|100058|99858|100089.2|99889.2|99934.5|99734.5|661
1655679600000|2022-06-19 23:00:00|100065|99865|100050.6|99883.3|100079.5|99891.8|100028.2|99836|970
1655679900000|2022-06-19 23:05:00|100063.2|99863.2|100072.5|99872.5|100102.2|99914.1|100035.2|99855.3|953
1655680200000|2022-06-19 23:10:00|100073.1|99873.1|100079.5|99879.5|100096.2|99903.1|100033.8|99857.7|740
1655680500000|2022-06-19 23:15:00|100077|99881.8|100118.9|99918.9|100183.4|100009.4|100015.7|99844.5|1048
1655680800000|2022-06-19 23:20:00|100118.6|99918.6|100122.7|99922.7|100168.5|99973|100089.6|99902.7|934
1655681100000|2022-06-19 23:25:00|100122.3|99923.1|100086.7|99932|100140.2|99991|100031.7|99887|924
1655681400000|2022-06-19 23:30:00|100083.6|99934.6|100096.9|99896.9|100124.6|99981.7|100031.7|99872.5|690
1655681700000|2022-06-19 23:35:00|100094.3|99898.7|100113.8|99913.8|100134.4|99934.4|100046.2|99882.9|885
1655682000000|2022-06-19 23:40:00|100114|99914|100077|99877|100120.9|99920.9|100043|99843|762
1655682300000|2022-06-19 23:45:00|100075.6|99875.6|100087|99887|100107.8|99911.5|100024.5|99847.7|1062
1655682600000|2022-06-19 23:50:00|100086.8|99886.8|100071|99871|100091.3|99917|100006.5|99828.5|1233
1655682900000|2022-06-19 23:55:00|100072.9|99872.9|100030.3|99830.3|100085.8|99885.8|100011|99816.3|1360
1655683200000|2022-06-20 00:00:00|100032.6|99832.6|100049.6|99849.6|100096.9|99903.7|100000.3|99804|1534
1655683500000|2022-06-20 00:05:00|100050.2|99850.2|100072|99876.5|100111.1|99911.1|99996.4|99811.1|1653
1655683800000|2022-06-20 00:10:00|100077|99877|100089.7|99905|100157.8|99957.8|100060.8|99863.9|1605
1655684100000|2022-06-20 00:15:00|100118.7|99898.5|100086.5|99921.8|100167.9|99979|100052.7|99868.6|1489
1655684400000|2022-06-20 00:20:00|100100.4|99920|100058.1|99858.1|100139.3|99962|100004.1|99813.3|1358
1655684700000|2022-06-20 00:25:00|100052.1|99852.1|100053.5|99875.7|100090.4|99890.4|99990.8|99810.5|1430
1655685000000|2022-06-20 00:30:00|100031.9|99858.3|100019.6|99819.6|100116.3|99916.3|100002.9|99803.4|1165
1655685300000|2022-06-20 00:35:00|100007.9|99835.7|100003.4|99836.2|100078.7|99878.7|99990.4|99808|1386
1655685600000|2022-06-20 00:40:00|100006.4|99840|100016.5|99852.7|100073.3|99875|99991.4|99812.4|1488
1655685900000|2022-06-20 00:45:00|100026.7|99845.9|100042.9|99877.3|100123.8|99924.5|100008.4|99830|1384
1655686200000|2022-06-20 00:50:00|100056.7|99872.5|100117.2|99917.2|100117.2|99917.2|99992.8|99807.8|1866
1655686500000|2022-06-20 00:55:00|100096.6|99896.6|99928.3|99797.1|100108.1|99917|99883.8|99767.9|1886
1655686800000|2022-06-20 01:00:00|99932.4|99797.8|100066.1|99866.1|100104.4|99904.4|99896.8|99793.4|1666
1655687100000|2022-06-20 01:05:00|100054|99854|100044.2|99870.9|100105.6|99905.6|100019.7|99837.2|1619
1655687400000|2022-06-20 01:10:00|100043.6|99873.4|100035.7|99857.8|100105.4|99905.4|99973.1|99808|1513
1655687700000|2022-06-20 01:15:00|100032.4|99849.1|100048.6|99848.6|100099.2|99899.2|99876.6|99777.2|1522
1655688000000|2022-06-20 01:20:00|100055.3|99855.3|100072|99912|100126.4|99929.7|99978|99778|1647
1655688300000|2022-06-20 01:25:00|100081.8|99916|100058.3|99895.3|100125.8|99935.4|100018.9|99839.8|1666
1655688600000|2022-06-20 01:30:00|100058.9|99892.3|100139.9|99939.9|100163.9|99972.2|100048.5|99870.4|1668
1655688900000|2022-06-20 01:35:00|100140.6|99940.6|100151.4|99978.6|100159.4|99979.9|100070.2|99897.4|1709
1655689200000|2022-06-20 01:40:00|100149.6|99984.7|100076.8|99918.5|100183.4|99994.9|100075.1|99888.4|1622
1655689500000|2022-06-20 01:45:00|100077.4|99916.5|100077.1|99898.4|100128.5|99940.8|100056.6|99878.2|1368
1655689800000|2022-06-20 01:50:00|100084.7|99893.5|100052.7|99856.4|100232.7|100047.6|99992.6|99818.8|1710
1655690100000|2022-06-20 01:55:00|100057|99857|100232|100032|100243|100052.4|100003.4|99853|1561
1655690400000|2022-06-20 02:00:00|100219.3|100019.3|100219.4|100061.5|100274.1|100096.1|100067.7|99919|1426
1655690700000|2022-06-20 02:05:00|100218.1|100061.8|100002.1|99876.5|100242.4|100121.1|99974.7|99856.6|1591
1655691000000|2022-06-20 02:10:00|100003.2|99873.1|100101.3|100051.3|100166.5|100078.4|99968.6|99857.8|1636
1655691300000|2022-06-20 02:15:00|100101.5|100051.5|100156.1|100015.6|100183.4|100055.5|99962.5|99833.4|1638
1655691600000|2022-06-20 02:20:00|100183.7|100018.1|99992.7|99796.3|100183.7|100040.6|99961.1|99774.2|1661
1655691900000|2022-06-20 02:25:00|99994.7|99794.7|99997.6|99797.6|100143.4|100040.3|99971.8|99786.4|1677
1655692200000|2022-06-20 02:30:00|99994.7|99799.2|99987.5|99821.3|100107.5|99984.2|99905.7|99720.5|1836
1655692500000|2022-06-20 02:35:00|99991.1|99819.9|99866.9|99816.9|100005.7|99890.8|99859.5|99763.1|1631
1655692800000|2022-06-20 02:40:00|99867|99817|99796.9|99663.5|99912.7|99817.3|99728.1|99631.3|1804
1655693100000|2022-06-20 02:45:00|99802.4|99660.2|99777.9|99727.9|99882.1|99767.6|99758|99660.2|1678
1655693400000|2022-06-20 02:50:00|99777.5|99727.5|99696.8|99646.8|99807.7|99731|99641.2|99564.8|1641
1655693700000|2022-06-20 02:55:00|99697.4|99647.4|99816.1|99766.1|99880.2|99771.8|99630.5|99545.7|1762
1655694000000|2022-06-20 03:00:00|99851.4|99721.2|99769|99719|99919.8|99803.1|99763.6|99670.2|1471
1655694300000|2022-06-20 03:05:00|99769.1|99719.1|99783.6|99733.6|99904|99775.7|99759.7|99672.8|1274
1655694600000|2022-06-20 03:10:00|99785.7|99735.7|99770.5|99639.6|99920.2|99788.8|99723.8|99637.9|1233
1655694900000|2022-06-20 03:15:00|99729.5|99679.5|99828.1|99657.2|99924.2|99774.7|99728.7|99637.3|1399
1655695200000|2022-06-20 03:20:00|99827.6|99657.5|99806.1|99652.3|99858|99704.3|99703.5|99600.6|1472
1655695500000|2022-06-20 03:25:00|99806.3|99655.1|99807|99652.5|99825.8|99711|99722.8|99620.1|1235
1655695800000|2022-06-20 03:30:00|99809.2|99654.7|99727.7|99585|99823.9|99709.3|99676.3|99580.8|1388
1655696100000|2022-06-20 03:35:00|99724.6|99587.3|99623.1|99573.1|99737|99626.5|99610.7|99514.9|1283
1655696400000|2022-06-20 03:40:00|99623.5|99573.5|99688.4|99562.7|99706.7|99600.2|99611.5|99516.2|1104
1655696700000|2022-06-20 03:45:00|99689.9|99564.1|99617.4|99567.4|99720.8|99615.2|99612.5|99529.9|861
1655697000000|2022-06-20 03:50:00|99617.1|99567.1|99617.6|99567.6|99670.2|99575.2|99605.6|99521.4|799
1655697300000|2022-06-20 03:55:00|99617|99567|99606|99556|99662.5|99573.2|99597.5|99515.4|974
1655697600000|2022-06-20 04:00:00|99605.5|99555.5|99649.9|99599.9|99693.8|99606.6|99602.4|99516.4|920
1655697900000|2022-06-20 04:05:00|99649.8|99599.8|99630.5|99580.5|99693.4|99601.7|99621|99534.3|930
1655698200000|2022-06-20 04:10:00|99630.1|99580.1|99678.8|99628.8|99720.4|99628.8|99625.1|99531.6|1001
1655698500000|2022-06-20 04:15:00|99678.2|99628.2|99659.5|99609.5|99728.6|99635.2|99640.2|99551.5|918
1655698800000|2022-06-20 04:20:00|99659.1|99609.1|99648.1|99598.1|99698.1|99609.1|99624.4|99536|829
1655699100000|2022-06-20 04:25:00|99648.5|99598.5|99612.2|99562.2|99686.3|99598.5|99596.9|99534|861
1655699400000|2022-06-20 04:30:00|99611.9|99561.9|99642.4|99592.4|99693.8|99598.8|99606.4|99526.5|853
1655699700000|2022-06-20 04:35:00|99642|99592|99616.2|99566.2|99696|99592|99608.6|99521.7|625
1655700000000|2022-06-20 04:40:00|99617.4|99567.4|99627.6|99577.6|99687|99593.3|99615.8|99525|590
1655700300000|2022-06-20 04:45:00|99628.4|99578.4|99646.2|99596.2|99690.2|99598.6|99613.6|99517.6|617
1655700600000|2022-06-20 04:50:00|99646.9|99596.9|99658.2|99608.2|99701.8|99618|99635.9|99537|612
1655700900000|2022-06-20 04:55:00|99657.6|99607.6|99664.6|99614.6|99710.2|99621.2|99655.2|99573.5|556
1655701200000|2022-06-20 05:00:00|99665.1|99615.1|99638.5|99588.5|99676.1|99626.1|99632.8|99582.8|793
1655701500000|2022-06-20 05:05:00|99639.2|99589.2|99630.7|99580.7|99671.8|99621.8|99625.9|99575.9|824
1655701800000|2022-06-20 05:10:00|99631.6|99581.6|99617.5|99567.5|99638|99588|99607.9|99557.9|861
1655702100000|2022-06-20 05:15:00|99617.4|99567.4|99631|99581|99634.1|99584.1|99606.5|99556.5|789
1655702400000|2022-06-20 05:20:00|99630.9|99580.9|99656.2|99606.2|99658.7|99608.7|99623.7|99573.7|880
1655702700000|2022-06-20 05:25:00|99656|99606|99661.4|99611.4|99680.3|99630.3|99649.8|99599.8|857
1655703000000|2022-06-20 05:30:00|99661|99611|99670.6|99620.6|99680.6|99630.6|99626.2|99576.2|1317
1655703300000|2022-06-20 05:35:00|99670.4|99620.4|99688.9|99638.9|99708.4|99658.4|99662.9|99612.9|1079
1655703600000|2022-06-20 05:40:00|99689.6|99639.6|99635.8|99585.8|99693.6|99643.6|99629.2|99579.2|968
1655703900000|2022-06-20 05:45:00|99634|99584|99598.4|99548.4|99636.4|99586.4|99591.2|99541.2|1244
1655704200000|2022-06-20 05:50:00|99597.9|99547.9|99599.9|99549.9|99618.6|99568.6|99577.2|99527.2|1238
1655704500000|2022-06-20 05:55:00|99600.6|99550.6|99598.3|99548.3|99617|99567|99583.2|99533.2|1393
1655704800000|2022-06-20 06:00:00|99598.2|99548.2|99631.2|99606.2|99657.5|99625.9|99591.3|99541.3|1721
1655705100000|2022-06-20 06:05:00|99631.1|99606.1|99589.9|99564.9|99643.2|99613.2|99577.6|99545.5|1504
1655705400000|2022-06-20 06:10:00|99590.6|99565.6|99522.7|99497.7|99610.8|99574.8|99517.3|99478.7|1749
1655705700000|2022-06-20 06:15:00|99525.6|99500.6|99334.2|99309.2|99527.8|99501.1|99294.4|99251.5|1775
1655706000000|2022-06-20 06:20:00|99335.1|99310.1|99413.5|99388.5|99418.6|99393.6|99289.3|99264.3|1691
1655706300000|2022-06-20 06:25:00|99413.3|99388.3|99472.3|99447.3|99475.3|99450.3|99407.2|99379|1670
1655706600000|2022-06-20 06:30:00|99472.5|99447.5|99457|99432|99537.1|99512.1|99424.1|99399.1|1868
1655706900000|2022-06-20 06:35:00|99457.1|99432.1|99406.4|99381.4|99474.3|99449.3|99381.7|99356.7|1682
1655707200000|2022-06-20 06:40:00|99406.1|99381.1|99485.5|99460.5|99505.2|99480.2|99403.8|99378.8|1661
1655707500000|2022-06-20 06:45:00|99482.1|99457.1|99490|99465|99529.4|99504.4|99463.1|99438.1|1475
1655707800000|2022-06-20 06:50:00|99489.6|99464.6|99453.6|99428.6|99521.8|99496.8|99446.3|99421.3|1722
1655708100000|2022-06-20 06:55:00|99453.5|99428.5|99604.2|99579.2|99605.8|99580.8|99446.2|99421.2|1741
1655708400000|2022-06-20 07:00:00|99602.1|99577.1|99517.2|99492.2|99620.5|99595.5|99461.9|99436.9|1962
1655708700000|2022-06-20 07:05:00|99516.4|99491.4|99561.2|99536.2|99566.4|99541.4|99463.4|99438.4|2003
1655709000000|2022-06-20 07:10:00|99561.3|99536.3|99529.5|99504.5|99566|99541|99515.1|99490.1|1934
1655709300000|2022-06-20 07:15:00|99528.9|99503.9|99662.3|99637.3|99676|99651|99520.7|99495.7|1984
1655709600000|2022-06-20 07:20:00|99662.6|99637.6|99527.4|99502.4|99665.5|99640.5|99511.8|99486.8|1798
1655709900000|2022-06-20 07:25:00|99528.2|99503.2|99456.7|99431.7|99538.9|99513.9|99417.1|99392.1|1807
1655710200000|2022-06-20 07:30:00|99455.9|99430.9|99429|99404|99461.9|99436.9|99375.5|99350.5|1873
1655710500000|2022-06-20 07:35:00|99428.7|99403.7|99353.1|99328.1|99443.7|99418.7|99332.4|99307.4|1656
1655710800000|2022-06-20 07:40:00|99354.1|99329.1|99367.8|99342.8|99416|99391|99336.7|99311.7|1852
1655711100000|2022-06-20 07:45:00|99368.7|99343.7|99335.5|99310.5|99377.8|99352.8|99270.8|99245.8|2010
1655711400000|2022-06-20 07:50:00|99335.3|99310.3|99432.1|99407.1|99434.8|99409.8|99266.1|99241.1|1987
1655711700000|2022-06-20 07:55:00|99431.7|99406.7|99389.6|99364.6|99457.9|99432.9|99356|99331|1948
1655712000000|2022-06-20 08:00:00|99386.6|99361.6|99303.1|99278.1|99417.9|99392.9|99274.4|99249.4|2020
1655712300000|2022-06-20 08:05:00|99302.5|99277.5|99263.8|99238.8|99327.1|99302.1|99257.5|99226.2|1653
1655712600000|2022-06-20 08:10:00|99264.5|99239.5|99287.9|99262.9|99335.8|99310.8|99248.2|99223.2|1696
1655712900000|2022-06-20 08:15:00|99287.8|99262.8|99235.2|99210.2|99308.8|99283.8|99211.4|99186.4|1505
1655713200000|2022-06-20 08:20:00|99236.7|99211.7|99233|99208|99259.3|99229.8|99198.4|99173.4|1626
1655713500000|2022-06-20 08:25:00|99233.1|99208.1|99238.4|99213.4|99281.5|99256.5|99221.5|99196.5|1665
1655713800000|2022-06-20 08:30:00|99239.6|99214.6|99262|99237|99302.3|99277.3|99228.4|99203.4|1546
1655714100000|2022-06-20 08:35:00|99263.2|99238.2|99201|99176|99288.4|99263.4|99158|99133|1594
1655714400000|2022-06-20 08:40:00|99198.9|99173.9|99180.9|99155.9|99213.1|99188.1|99158.2|99133.2|1452
1655714700000|2022-06-20 08:45:00|99181.1|99156.1|99164.8|99139.8|99191.5|99166.5|99146.1|99121.1|1448
1655715000000|2022-06-20 08:50:00|99164.7|99139.7|99166.6|99141.6|99196.5|99171.5|99135.6|99110.6|1466
1655715300000|2022-06-20 08:55:00|99166.8|99141.8|99065.1|99040.1|99205.9|99180.9|99055.1|99030.1|1827
1655715600000|2022-06-20 09:00:00|99067.1|99042.1|99098.2|99073.2|99146.7|99121.7|99046|99021|1729
1655715900000|2022-06-20 09:05:00|99097.9|99072.9|98976.6|98951.6|99131.5|99106.5|98957.2|98932.2|1916
1655716200000|2022-06-20 09:10:00|98977|98952|98883.5|98858.5|98984.7|98959.7|98838.9|98813.9|2006
1655716500000|2022-06-20 09:15:00|98883.1|98858.1|98686.1|98661.1|98914|98889|98686.1|98648.1|1868
1655716800000|2022-06-20 09:20:00|98686.4|98661.4|98739.9|98714.9|98823.6|98798.6|98655.2|98630.2|1790
1655717100000|2022-06-20 09:25:00|98741.8|98716.8|98800.5|98775.5|98832|98807|98737.5|98712.5|1790
1655717400000|2022-06-20 09:30:00|98800.8|98775.8|98866.1|98841.1|98889.7|98864.7|98792|98766.4|1823
1655717700000|2022-06-20 09:35:00|98866.4|98841.4|98848.4|98823.4|98883.1|98858.1|98825.3|98800.3|1532
1655718000000|2022-06-20 09:40:00|98849.9|98824.9|98805|98780|98849.9|98824.9|98786.4|98761.4|1815
1655718300000|2022-06-20 09:45:00|98802.1|98777.1|98841|98816|98851.4|98826.4|98778|98753|1581
1655718600000|2022-06-20 09:50:00|98839.8|98814.8|98839.7|98814.7|98852.8|98827.8|98816.7|98791.7|1511
1655718900000|2022-06-20 09:55:00|98841.3|98816.3|98818.2|98793.2|98842|98817|98804|98779|1233
1655719200000|2022-06-20 10:00:00|98817.2|98792.2|98842.3|98817.3|98856.9|98831.9|98766.9|98741.9|1574
1655719500000|2022-06-20 10:05:00|98842.6|98817.6|98905.5|98880.5|98905.5|98880.5|98827|98802|1652
1655719800000|2022-06-20 10:10:00|98903.9|98878.9|98881.8|98856.8|98922|98897|98858.6|98833.6|1477
1655720100000|2022-06-20 10:15:00|98881.4|98856.4|98971.5|98946.5|98987.2|98962.2|98880.2|98855.2|1876
1655720400000|2022-06-20 10:20:00|98970.7|98945.7|99004.1|98979.1|99032.2|99007.2|98953.4|98928.4|1814
1655720700000|2022-06-20 10:25:00|99004.2|98979.2|98964.2|98939.2|99023.2|98998.2|98946.4|98921.4|1532
1655721000000|2022-06-20 10:30:00|98964.1|98939.1|98927.7|98902.7|98988.6|98963.6|98927.5|98902.5|1573
1655721300000|2022-06-20 10:35:00|98927.9|98902.9|98890|98865|98965.5|98940.5|98888.5|98863.5|1702
1655721600000|2022-06-20 10:40:00|98889.8|98864.8|98861.5|98836.5|98905|98880|98842.3|98817.3|1626
1655721900000|2022-06-20 10:45:00|98859.7|98834.7|98944.7|98919.7|98962.6|98937.6|98840.4|98815.4|1378
1655722200000|2022-06-20 10:50:00|98943.6|98918.6|98951.8|98926.8|98993.1|98968.1|98935.1|98910.1|1399
1655722500000|2022-06-20 10:55:00|98951.5|98926.5|98946.9|98921.9|98969.1|98944.1|98925.9|98900.9|1526
1655722800000|2022-06-20 11:00:00|98946.5|98921.5|99008.1|98983.1|99014.6|98989.6|98897.2|98872.2|1450
1655723100000|2022-06-20 11:05:00|99009.2|98984.2|98972.2|98947.2|99040.7|99015.7|98963.9|98938.9|1465
1655723400000|2022-06-20 11:10:00|98972.9|98947.9|99070.4|99045.4|99072.9|99047.9|98967.7|98942.7|1325
1655723700000|2022-06-20 11:15:00|99068.8|99043.8|99032.8|99007.8|99071.9|99046.9|98986.2|98961.2|1267
1655724000000|2022-06-20 11:20:00|99032.9|99007.9|98998.8|98973.8|99033.7|99008.7|98985.3|98960.3|1301
1655724300000|2022-06-20 11:25:00|98998.1|98973.1|98979.8|98954.8|99002.2|98977.2|98965.8|98940.8|1269
1655724600000|2022-06-20 11:30:00|98980|98955|98877.2|98852.2|99002.6|98977.6|98873.6|98848.6|1487
1655724900000|2022-06-20 11:35:00|98877.3|98852.3|98891.5|98866.5|98904.1|98879.1|98841.6|98816.6|1258
1655725200000|2022-06-20 11:40:00|98891.7|98866.7|98823.6|98798.6|98894.3|98869.3|98812.8|98787.8|1290
1655725500000|2022-06-20 11:45:00|98823.9|98798.9|98884.1|98859.1|98907.7|98882.7|98815.2|98790.2|1435
1655725800000|2022-06-20 11:50:00|98884.8|98859.8|98838.4|98813.4|98907|98882|98810.4|98785.4|1415
1655726100000|2022-06-20 11:55:00|98835.6|98810.6|98804|98779|98851.7|98826.7|98780.6|98755.6|1828
1655726400000|2022-06-20 12:00:00|98802.8|98777.8|98897.2|98872.2|98913.1|98888.1|98775.9|98750.9|1607
1655726700000|2022-06-20 12:05:00|98896.4|98871.4|98946.4|98921.4|98971.1|98946.1|98891|98866|1340
1655727000000|2022-06-20 12:10:00|98946.6|98921.6|98980.9|98955.9|98993.8|98968.8|98945.9|98920.9|1234
1655727300000|2022-06-20 12:15:00|98981.3|98956.3|98999.1|98974.1|99012.9|98987.9|98967.9|98942.9|1268
1655727600000|2022-06-20 12:20:00|98998.8|98973.8|98973.1|98948.1|98998.8|98973.8|98955|98930|1255
1655727900000|2022-06-20 12:25:00|98976.1|98951.1|98902.6|98877.6|99012.1|98987.1|98893.1|98868.1|1515
1655728200000|2022-06-20 12:30:00|98902.4|98877.4|98887.5|98862.5|98928.5|98903.5|98861.3|98836.3|1455
1655728500000|2022-06-20 12:35:00|98886.9|98861.9|98940.9|98915.9|98942.2|98917.2|98872.1|98847.1|1296
1655728800000|2022-06-20 12:40:00|98940.4|98915.4|99020.3|98995.3|99027.6|99002.6|98928.2|98903.2|1372
1655729100000|2022-06-20 12:45:00|99020.7|98995.7|98996.9|98971.9|99023.1|98998.1|98971.3|98946.3|1590
1655729400000|2022-06-20 12:50:00|98997|98972|99047.7|99022.7|99073.4|99048.4|98985|98960|1336
1655729700000|2022-06-20 12:55:00|99046.9|99021.9|99048.9|99023.9|99060.9|99035.9|99002.7|98977.7|1262
1655730000000|2022-06-20 13:00:00|99049|99024|99150.7|99125.7|99161.2|99136.2|99004.5|98979.5|1627
1655730300000|2022-06-20 13:05:00|99150.2|99125.2|99190.4|99165.4|99195.3|99170.3|99124.2|99099.2|1558
1655730600000|2022-06-20 13:10:00|99191.1|99166.1|99256.3|99231.3|99325|99289|99178.3|99153.3|1848
1655730900000|2022-06-20 13:15:00|99256|99231|99198.3|99173.3|99258.5|99233.5|99191.9|99166.9|1432
1655731200000|2022-06-20 13:20:00|99198.4|99173.4|99149.6|99124.6|99203|99178|99127.5|99092.7|1571
1655731500000|2022-06-20 13:25:00|99146.9|99121.9|99203.2|99153.2|99273|99235.7|99100.5|98944.9|1765
1655731800000|2022-06-20 13:30:00|99193.3|99143.3|99199|99174|99240.1|99208.5|99159.5|99109.5|1408
1655732100000|2022-06-20 13:35:00|99198.9|99173.9|99179.6|99154.6|99203|99178|99155.5|99130.5|1423
1655732400000|2022-06-20 13:40:00|99179.4|99154.4|99193.2|99168.2|99207.2|99182.2|99158.6|99133.6|1370
1655732700000|2022-06-20 13:45:00|99195.3|99170.3|99208.1|99183.1|99237.5|99205.8|99171.6|99144.6|1684
1655733000000|2022-06-20 13:50:00|99208.4|99183.4|99136.3|99111.3|99261.9|99214.7|99131.5|99093.1|1612
1655733300000|2022-06-20 13:55:00|99132|99107|99213.4|99188.4|99258.5|99233.5|99130.2|99105.2|1750
1655733600000|2022-06-20 14:00:00|99210.9|99185.9|99147|99122|99217.4|99192.4|99119.1|99062.3|1919
1655733900000|2022-06-20 14:05:00|99145.5|99120.5|99072.7|99047.7|99150.8|99125.8|99060|99032.5|1656
1655734200000|2022-06-20 14:10:00|99072.8|99047.8|99023.9|98998.9|99076.8|99051.8|98997.5|98971.2|1584
1655734500000|2022-06-20 14:15:00|99023.7|98998.7|98917.8|98892.8|99033.1|99008.1|98901.1|98876.1|1312
1655734800000|2022-06-20 14:20:00|98917|98892|98897.9|98872.9|98956.8|98925.9|98875.6|98850.6|1449
1655735100000|2022-06-20 14:25:00|98897.6|98872.6|98903|98878|98911.8|98886.8|98841.2|98816.2|1462
1655735400000|2022-06-20 14:30:00|98902.6|98877.6|98954.7|98929.7|98974.8|98949.8|98898.5|98873.5|1558
1655735700000|2022-06-20 14:35:00|98954.6|98929.6|98914.1|98889.1|98965.2|98940.2|98879.2|98854.2|1525
1655736000000|2022-06-20 14:40:00|98913.6|98888.6|98903.5|98878.5|98929.7|98904.7|98871.5|98846.5|1461
1655736300000|2022-06-20 14:45:00|98905|98880|98930.4|98905.4|98960.9|98935.9|98863.7|98838.7|1572
1655736600000|2022-06-20 14:50:00|98930.5|98905.5|98883.3|98858.3|98966.6|98941.6|98860.4|98835.4|1676
1655736900000|2022-06-20 14:55:00|98883.8|98858.8|98937.6|98912.6|98958.2|98933.2|98825.9|98800.9|1756
1655737200000|2022-06-20 15:00:00|98937.7|98912.7|98928.4|98903.4|98950.2|98925.2|98880.7|98855.7|1646
1655737500000|2022-06-20 15:05:00|98928|98903|98912.6|98887.6|98962.3|98937.3|98898|98873|1231
1655737800000|2022-06-20 15:10:00|98910.3|98885.3|98859.8|98834.8|98919.1|98894.1|98849.1|98824.1|1154
1655738100000|2022-06-20 15:15:00|98859.9|98834.9|98885.5|98860.5|98886.1|98861.1|98816.9|98791.9|1170
1655738400000|2022-06-20 15:20:00|98885.7|98860.7|98860.6|98835.6|98885.7|98860.7|98837.8|98802.6|1094
1655738700000|2022-06-20 15:25:00|98860.8|98835.8|98861.5|98836.5|98891.8|98856.1|98846.5|98807.7|1354
1655739000000|2022-06-20 15:30:00|98860.3|98835.3|98827.8|98802.8|98880.2|98841|98820|98780|1341
1655739300000|2022-06-20 15:35:00|98827.7|98802.7|98830.5|98805.5|98871.3|98830.4|98801.9|98762.6|1077
1655739600000|2022-06-20 15:40:00|98830.4|98805.4|98805|98755|98850.8|98813.9|98784.9|98746.1|1103
1655739900000|2022-06-20 15:45:00|98792.2|98767.2|98812.9|98762.9|98813.5|98767.2|98747.9|98712.1|1107
1655740200000|2022-06-20 15:50:00|98811.9|98761.9|98808.7|98783.7|98820.5|98787.9|98787.2|98748.1|864
1655740500000|2022-06-20 15:55:00|98818.8|98768.8|98817|98792|98832.6|98796.9|98787.1|98750.1|1077
1655740800000|2022-06-20 16:00:00|98830.8|98780.8|98842.9|98817.9|98859.8|98821.7|98815.6|98777.2|984
1655741100000|2022-06-20 16:05:00|98842.5|98817.5|98834.9|98809.9|98887.4|98851.3|98832|98799.1|868
1655741400000|2022-06-20 16:10:00|98833.1|98808.1|98932.8|98882.8|98952.6|98902.6|98826.3|98791.8|1084
1655741700000|2022-06-20 16:15:00|98932|98882|98939.2|98889.2|98965.3|98909.4|98910.1|98833.9|1848
1655742000000|2022-06-20 16:20:00|98941|98891|98927.9|98877.9|98957.4|98907.4|98924.7|98874.7|1476
1655742300000|2022-06-20 16:25:00|98928.7|98878.7|98968.3|98918.3|99060.4|98973.9|98923.3|98860|1928
1655742600000|2022-06-20 16:30:00|98967.8|98917.8|99025.3|98975.3|99071.6|98981.3|98960.9|98890.3|1469
1655742900000|2022-06-20 16:35:00|99025|98975|98972.5|98922.5|99075|98994.1|98898.4|98867.7|1358
1655743200000|2022-06-20 16:40:00|98972.1|98922.1|98988.5|98938.5|98996.9|98953.9|98939.3|98904.1|945
1655743500000|2022-06-20 16:45:00|98988.6|98938.6|98957.1|98907.1|99000.2|98950.2|98898.9|98799.8|1214
1655743800000|2022-06-20 16:50:00|98955.9|98905.9|98939.9|98889.9|99017.6|98924.4|98902.7|98841|1297
1655744100000|2022-06-20 16:55:00|98940.1|98890.1|98936.7|98911.7|98992|98925.7|98907.8|98853.2|1400
1655744400000|2022-06-20 17:00:00|98935.2|98910.2|98965.4|98915.4|98980|98937.9|98923|98884|1065
1655744700000|2022-06-20 17:05:00|98964.6|98914.6|98976.8|98951.8|99003.8|98964.4|98947.9|98909.8|550
1655745000000|2022-06-20 17:10:00|98977|98952|99015|98990|99045.1|98995.1|98976.7|98940|832
1655745300000|2022-06-20 17:15:00|99015.1|98990.1|99044.3|98994.3|99098.2|99019.7|99015.1|98965.2|859
1655745600000|2022-06-20 17:20:00|99044.9|98994.9|99062.2|99012.2|99104.6|99018.1|99023.8|98936|913
1655745900000|2022-06-20 17:25:00|99061.9|99011.9|99071.5|99021.5|99127.3|99077.3|98974.3|98920|1038
1655746200000|2022-06-20 17:30:00|99071.8|99021.8|99056.6|99006.6|99117.7|99029.3|98960.3|98921.6|1048
1655746500000|2022-06-20 17:35:00|99058.6|99008.6|99001.2|98951.2|99076.8|99037.2|98989.9|98916.7|1028
1655746800000|2022-06-20 17:40:00|98999.1|98949.1|99015.9|98965.9|99138.2|99060.4|98976|98926|1361
1655747100000|2022-06-20 17:45:00|99016.1|98966.1|99020.6|98970.6|99045.9|98976.7|99002.8|98920.1|873
1655747400000|2022-06-20 17:50:00|99020.7|98970.7|99075.8|99025.8|99089.1|99036.5|99007.4|98919.6|974
1655747700000|2022-06-20 17:55:00|99075.3|99025.3|99098.1|99048.1|99117|99079.9|99051.4|99007.7|1158
1655748000000|2022-06-20 18:00:00|99098|99048|99078.9|99028.9|99114.2|99064.6|99048|98961.5|1346
1655748300000|2022-06-20 18:05:00|99077.5|99027.5|99114.9|99064.9|99170.8|99102.3|99067.3|99003.8|1256
1655748600000|2022-06-20 18:10:00|99115.4|99065.4|99175|99125|99215.8|99135.4|99094.1|99005.1|1135
1655748900000|2022-06-20 18:15:00|99174.7|99124.7|99105|99055|99213.8|99160.4|99098.9|99047.6|1683
1655749200000|2022-06-20 18:20:00|99105.4|99055.4|99151.1|99101.1|99167.5|99117.5|99104.1|99054.1|1086
1655749500000|2022-06-20 18:25:00|99150.7|99100.7|99107.8|99057.8|99179.4|99104.5|99094.4|99039.8|1322
1655749800000|2022-06-20 18:30:00|99107|99057|99097.8|99047.8|99146.2|99062.5|99084|99011.6|1068
1655750100000|2022-06-20 18:35:00|99098|99048|99113|99063|99154.3|99075.5|99069.4|98992.8|1014
1655750400000|2022-06-20 18:40:00|99112.3|99062.3|99104.6|99054.6|99165.6|99075.9|99090.6|99012.8|769
1655750700000|2022-06-20 18:45:00|99103.7|99053.7|99101.7|99051.7|99160.7|99068.2|99082|98991.1|900
1655751000000|2022-06-20 18:50:00|99100.7|99050.7|99123.9|99073.9|99145|99074.6|99084.4|99015.6|809
1655751300000|2022-06-20 18:55:00|99123.6|99073.6|99142.8|99092.8|99163.7|99098.5|99111.8|99034.7|1120
1655751600000|2022-06-20 19:00:00|99142.7|99092.7|99121.1|99071.1|99162.4|99093.6|99107|99028.7|872
1655751900000|2022-06-20 19:05:00|99121|99071|99105.9|99055.9|99161.6|99072.2|99100.3|99017.6|827
1655752200000|2022-06-20 19:10:00|99107.5|99057.5|99135|99085|99144|99094|99104.3|99054.3|920
1655752500000|2022-06-20 19:15:00|99143.5|99093.5|99101.4|99076.4|99143.8|99093.8|99097.3|99058.8|375
1655752800000|2022-06-20 19:20:00|99103.2|99078.2|99097.9|99047.9|99117.1|99078.4|99085.7|99047|489
1655753100000|2022-06-20 19:25:00|99098|99048|99101|99051|99111.8|99074.8|99088.7|99045.1|297
1655753400000|2022-06-20 19:30:00|99101.2|99051.2|99097.5|99047.5|99108.7|99068.8|99072.1|99029.9|433
1655753700000|2022-06-20 19:35:00|99097.9|99047.9|99071.1|99046.1|99106.6|99065.8|99070.6|99024.7|433
1655754000000|2022-06-20 19:40:00|99071.4|99046.4|99059.3|99009.3|99082.9|99046.9|99049|99006.7|547
1655754300000|2022-06-20 19:45:00|99058.9|99008.9|99054.7|99004.7|99067.6|99028.5|99040.2|98997.9|382
1655754600000|2022-06-20 19:50:00|99054.8|99004.8|99041|98991|99054.8|99013|99015.6|98973.9|583
1655754900000|2022-06-20 19:55:00|99041.8|98991.8|99047.7|98997.7|99116.2|99012.8|99020.2|98957.7|802
1655755200000|2022-06-20 20:00:00|99048.6|98998.6|99026.2|98976.2|99061.2|99011.2|99017.6|98967.6|984
1655755500000|2022-06-20 20:05:00|99025.9|98975.9|99020.3|98970.3|99035.3|98985.3|99013|98963|621
1655755800000|2022-06-20 20:10:00|99020.2|98970.2|99017|98967|99024.9|98985.4|99008.8|98958.8|415
1655756100000|2022-06-20 20:15:00|99016.9|98966.9|99012.4|98962.4|99031.9|98981.9|98988.4|98948.9|512
1655756400000|2022-06-20 20:20:00|99017.8|98967.8|99027.1|98977.1|99035|98986.8|99003.3|98964.3|706
1655756700000|2022-06-20 20:25:00|99028.6|98978.6|99057.9|99007.9|99096.2|99011.9|99026.1|98944.4|734
1655757000000|2022-06-20 20:30:00|99059.5|99009.5|99043.8|98993.8|99133|99034.2|99024.5|98939.5|608
1655757300000|2022-06-20 20:35:00|99044.2|98994.2|99057.2|99007.2|99180.4|99068|99012.6|98954.4|572
1655757600000|2022-06-20 20:40:00|99057.3|99007.3|99151.9|98964|99184.1|99050|99040|98919.3|871
1655757900000|2022-06-20 20:45:00|99122.8|98922.8|99075.6|99025.6|99153.4|99032.3|99033.2|98903.7|515
1655758200000|2022-06-20 20:50:00|99071.1|99021.1|99110.1|98976.9|99148.2|99033.5|99063.3|98879.1|334
1655758500000|2022-06-20 20:55:00|99126.6|98974.9|99156.9|98956.9|99157.1|99031.7|99065|98878.6|292
1655758800000|2022-06-20 21:00:00|99154.5|98954.5|99150.8|98950.8|99154.5|98954.5|99150.2|98950.2|4
1655761500000|2022-06-20 21:45:00|99249.4|99049.4|99249.1|99049.1|99283|99083|99236.2|99036.2|23
1655761800000|2022-06-20 21:50:00|99183.1|98983.1|99222.7|99022.7|99230.2|99030.2|98995|98795|354
1655762100000|2022-06-20 21:55:00|99191.3|98991.3|99066.3|98866.3|99271.9|99071.9|99009.5|98809.5|475
1655762400000|2022-06-20 22:00:00|99066.2|98866.2|99029.8|98834.2|99111.2|98911.2|98998.6|98798.6|672
1655762700000|2022-06-20 22:05:00|99031.8|98851.6|99054.4|98854.4|99216.9|99085.7|99014|98814|889
1655763000000|2022-06-20 22:10:00|99056.8|98856.8|99041.9|98857.7|99073.2|98887|99011.4|98832.2|465
1655763300000|2022-06-20 22:15:00|99023.6|98882.5|99022.4|98822.4|99207|99059.8|98995.6|98819.9|940
1655763600000|2022-06-20 22:20:00|99025.1|98825.1|99116.5|98934.6|99124.1|98948.7|98980.8|98790.4|1103
1655763900000|2022-06-20 22:25:00|99112.8|98931.2|99068.8|99018.8|99256.7|99080.8|99009|98840.3|1129
1655764200000|2022-06-20 22:30:00|99072.4|99022.4|99112.8|98980.1|99127.4|99028.2|99025.1|98922.2|771
1655764500000|2022-06-20 22:35:00|99074.1|99024.1|99119.5|98969.1|99136.2|99035.9|99062.9|98945.9|530
1655764800000|2022-06-20 22:40:00|99119.3|98964.7|99103.9|98965.5|99125.3|99019.7|99046.4|98935.5|546
1655765100000|2022-06-20 22:45:00|99102|98967.3|99021|98850|99124.7|99019.7|98986.7|98812|915
1655765400000|2022-06-20 22:50:00|99023.5|98848.4|99018.3|98829.9|99039.4|98866.2|99000.3|98818.7|1077
1655765700000|2022-06-20 22:55:00|99015.6|98835.4|99016|98887.2|99056.8|98938.4|98984.8|98835.4|698
1655766000000|2022-06-20 23:00:00|99015.9|98868.9|99017|98885.9|99072.3|98948.7|98987.4|98850.6|1099
1655766300000|2022-06-20 23:05:00|99015.5|98880.1|98969.4|98919.4|99054|98949.2|98959|98853.5|1439
1655766600000|2022-06-20 23:10:00|99009.4|98877.9|99012.6|98875.2|99036.2|98941.6|98956.7|98850.7|1381
1655766900000|2022-06-20 23:15:00|98971.1|98921.1|98956.1|98906.1|99024.9|98931.7|98946.8|98857.7|1291
1655767200000|2022-06-20 23:20:00|98956.3|98906.3|98970.1|98920.1|99052.2|98936.3|98944.7|98864.4|1241
1655767500000|2022-06-20 23:25:00|98965.6|98915.6|98961.8|98911.8|99013.2|98932.4|98954.3|98823.8|999
1655767800000|2022-06-20 23:30:00|98963.9|98913.9|98991.8|98941.8|99040.8|98955.8|98959.6|98863.7|1365
1655768100000|2022-06-20 23:35:00|98989.7|98939.7|98989.4|98939.4|99047.7|98957.7|98981.2|98885.8|1099
1655768400000|2022-06-20 23:40:00|98991.8|98941.8|98986.5|98936.5|99040.8|98950.2|98969|98881.9|1018
1655768700000|2022-06-20 23:45:00|98990|98940|98927|98877|99020.8|98941.1|98924.1|98830.3|1450
1655769000000|2022-06-20 23:50:00|98927.3|98877.3|98922.7|98872.7|98982.8|98896.1|98905.6|98808.6|1408
1655769300000|2022-06-20 23:55:00|98922.8|98872.8|98949.2|98899.2|98996.7|98929.8|98911.9|98822.1|1378
1655769600000|2022-06-21 00:00:00|98962.5|98912.5|98901.2|98851.2|98994.5|98930.1|98882.7|98789.7|2036
1655769900000|2022-06-21 00:05:00|98901.4|98851.4|98921.5|98871.5|98941.6|98891.6|98894.2|98844.2|1564
1655770200000|2022-06-21 00:10:00|98923.1|98873.1|98923.1|98873.1|98940|98890|98888|98838|1586
1655770500000|2022-06-21 00:15:00|98923.8|98873.8|98938.6|98888.6|98968.6|98918.6|98905.3|98855.3|1571
1655770800000|2022-06-21 00:20:00|98938.5|98888.5|98859.1|98809.1|98956.3|98906.3|98848.4|98755.4|1701
1655771100000|2022-06-21 00:25:00|98861.5|98811.5|98845.8|98795.8|98925.1|98838.9|98837.8|98735|1598
1655771400000|2022-06-21 00:30:00|98836.3|98786.3|98778|98728|98894.7|98802.5|98775.7|98682.6|1828
1655771700000|2022-06-21 00:35:00|98777.6|98727.6|98821.4|98771.4|98869.4|98776.7|98764.8|98674.3|1645
1655772000000|2022-06-21 00:40:00|98821.5|98771.5|98888.5|98838.5|98963.6|98869.7|98813.7|98713.2|1846
1655772300000|2022-06-21 00:45:00|98887.3|98837.3|98818.3|98768.3|98934.8|98838.9|98813.3|98718.7|1534
1655772600000|2022-06-21 00:50:00|98817.3|98767.3|98859.1|98731.3|98904.4|98809.7|98790.6|98688.8|1879
1655772900000|2022-06-21 00:55:00|98861.9|98735.2|98789.7|98654.1|98894.2|98774.6|98745.4|98649.4|1826
1655773200000|2022-06-21 01:00:00|98748.9|98698.9|98692.9|98642.9|98791|98705|98683.5|98594.1|1947
1655773500000|2022-06-21 01:05:00|98690.6|98640.6|98681.5|98631.5|98741.4|98653.4|98663.8|98558.7|1610
1655773800000|2022-06-21 01:10:00|98680.9|98630.9|98719.3|98669.3|98781.5|98679.8|98677.4|98588.7|1401
1655774100000|2022-06-21 01:15:00|98720.6|98670.6|98693.8|98643.8|98787.2|98692.1|98690.4|98593.3|1392
1655774400000|2022-06-21 01:20:00|98693.6|98643.6|98650.7|98600.7|98757.7|98644.6|98617.9|98527.5|1671
1655774700000|2022-06-21 01:25:00|98648.2|98598.2|98680|98630|98706.8|98632.9|98615|98544.5|1419
1655775000000|2022-06-21 01:30:00|98678.4|98628.4|98753.4|98703.4|98796.4|98746.4|98672.2|98579.6|1557
1655775300000|2022-06-21 01:35:00|98754.6|98704.6|98728.1|98678.1|98774.5|98724.5|98725.7|98675.7|1500
1655775600000|2022-06-21 01:40:00|98727.8|98677.8|98747|98697|98760.9|98710.9|98726|98676|1424
1655775900000|2022-06-21 01:45:00|98746.6|98696.6|98735|98685|98791.2|98741.2|98719.9|98669.9|1576
1655776200000|2022-06-21 01:50:00|98737.4|98687.4|98708.2|98658.2|98749.5|98699.5|98698.4|98648.4|1905
1655776500000|2022-06-21 01:55:00|98706.4|98656.4|98682.2|98632.2|98742.6|98692.6|98645.9|98595.9|1836
1655776800000|2022-06-21 02:00:00|98681.6|98631.6|98626.8|98576.8|98694.8|98644.8|98578.3|98528.3|1737
1655777100000|2022-06-21 02:05:00|98625.8|98575.8|98643.5|98593.5|98666.2|98616.2|98613.8|98563.8|1505
1655777400000|2022-06-21 02:10:00|98643|98593|98642.6|98592.6|98683.4|98633.4|98613.6|98563.6|1439
1655777700000|2022-06-21 02:15:00|98642.5|98592.5|98691.4|98641.4|98728.8|98650|98617.2|98567.2|1480
1655778000000|2022-06-21 02:20:00|98689.5|98639.5|98676.2|98626.2|98738.3|98653.3|98652.5|98597.8|1758
1655778300000|2022-06-21 02:25:00|98676.7|98626.7|98669.7|98619.7|98726.6|98642.2|98653.6|98597.4|1895
1655778600000|2022-06-21 02:30:00|98669.8|98619.8|98665.2|98615.2|98676.7|98626.7|98637.1|98587.1|1493
1655778900000|2022-06-21 02:35:00|98663.6|98613.6|98651.7|98601.7|98688.8|98638.8|98628|98578|1773
1655779200000|2022-06-21 02:40:00|98651.4|98601.4|98660.9|98610.9|98669.3|98619.3|98634.4|98584.4|1556
1655779500000|2022-06-21 02:45:00|98660.2|98610.2|98699.6|98649.6|98733.8|98652|98647.2|98597.2|1683
1655779800000|2022-06-21 02:50:00|98695.6|98645.6|98682.4|98632.4|98716|98648.2|98639.1|98587.8|1293
1655780100000|2022-06-21 02:55:00|98684.8|98634.8|98680|98630|98704|98654|98664.6|98614.6|1563
1655780400000|2022-06-21 03:00:00|98679.2|98629.2|98691|98641|98719.4|98669.4|98651.9|98601.9|1538
1655780700000|2022-06-21 03:05:00|98690.9|98640.9|98742.4|98692.4|98772.8|98722.8|98679.8|98629.8|1612
1655781000000|2022-06-21 03:10:00|98742.5|98692.5|98737.6|98687.6|98785.8|98735.8|98724.9|98674.9|1913
1655781300000|2022-06-21 03:15:00|98739.1|98689.1|98713.9|98663.9|98795.7|98728.4|98701.6|98651.6|1909
1655781600000|2022-06-21 03:20:00|98714|98664|98705.3|98655.3|98727.7|98677.7|98683.5|98633.5|1621
1655781900000|2022-06-21 03:25:00|98705.2|98655.2|98711|98661|98734|98684|98691.9|98641.9|1660
1655782200000|2022-06-21 03:30:00|98710.9|98660.9|98715|98665|98761.9|98711.9|98690.6|98640.6|1810
1655782500000|2022-06-21 03:35:00|98715.6|98665.6|98746.3|98696.3|98772.2|98722.2|98714.5|98664.5|1879
1655782800000|2022-06-21 03:40:00|98747.1|98697.1|98710|98660|98760.4|98710.4|98702|98652|1786
1655783100000|2022-06-21 03:45:00|98709.6|98659.6|98752.4|98702.4|98782.2|98711|98701.9|98651.9|1836
1655783400000|2022-06-21 03:50:00|98752.2|98702.2|98726.3|98676.3|98795.3|98705.9|98704.7|98654.7|1675
1655783700000|2022-06-21 03:55:00|98725.9|98675.9|98676.4|98626.4|98744.4|98694.4|98676.4|98626.4|1603
1655784000000|2022-06-21 04:00:00|98676.3|98626.3|98671.8|98621.8|98732.4|98655.2|98671.1|98604|1168
1655784300000|2022-06-21 04:05:00|98671.7|98621.7|98715.1|98665.1|98732.9|98676.7|98663|98606.1|995
1655784600000|2022-06-21 04:10:00|98715.6|98665.6|98744.1|98694.1|98769.9|98696.7|98695.6|98639.2|1227
1655784900000|2022-06-21 04:15:00|98744|98694|98725.8|98675.8|98781.1|98700.6|98709.1|98623.7|1733
1655785200000|2022-06-21 04:20:00|98726.8|98676.8|98716.9|98666.9|98774.6|98693.5|98708.3|98631.1|2085
1655785500000|2022-06-21 04:25:00|98716.1|98666.1|98751.4|98701.4|98781.8|98707.1|98705.1|98627.6|1484
1655785800000|2022-06-21 04:30:00|98752|98702|98762.5|98712.5|98797.4|98717.8|98742.1|98670.2|966
1655786100000|2022-06-21 04:35:00|98762.2|98712.2|98777.5|98727.5|98817.4|98738.7|98742.1|98690|843
1655786400000|2022-06-21 04:40:00|98777.4|98727.4|98762.3|98712.3|98815.4|98736|98749.7|98683.8|1142
1655786700000|2022-06-21 04:45:00|98762|98712|98787.4|98737.4|98796.1|98746.1|98753.3|98703.3|997
1655787000000|2022-06-21 04:50:00|98786.2|98736.2|98779.2|98729.2|98796.5|98746.5|98769.3|98719.3|1034
1655787300000|2022-06-21 04:55:00|98776.6|98726.6|98761.9|98711.9|98788.8|98738.8|98758.3|98708.3|1068
1655787600000|2022-06-21 05:00:00|98762.9|98712.9|98729.4|98679.4|98775.3|98725.3|98706.9|98656.9|1112
1655787900000|2022-06-21 05:05:00|98726.9|98676.9|98739.2|98689.2|98748|98699.6|98724.6|98676.9|779
1655788200000|2022-06-21 05:10:00|98738.9|98688.9|98766.2|98716.2|98768|98718|98724.3|98681.2|823
1655788500000|2022-06-21 05:15:00|98765.2|98715.2|98757.1|98707.1|98769.2|98721.3|98743.4|98697.7|597
1655788800000|2022-06-21 05:20:00|98758.5|98708.5|98758.7|98708.7|98764.7|98719.4|98741.7|98699|664
1655789100000|2022-06-21 05:25:00|98758.9|98708.9|98780.3|98730.3|98783.8|98733.8|98747.8|98697.8|736
1655789400000|2022-06-21 05:30:00|98777.3|98727.3|98795|98745|98819.3|98769.3|98762.6|98724.4|924
1655789700000|2022-06-21 05:35:00|98795.3|98745.3|98828.2|98778.2|98842.3|98792.3|98795.2|98745.2|897
1655790000000|2022-06-21 05:40:00|98826.2|98776.2|98774|98724|98833.8|98791|98768.9|98718.9|1155
1655790300000|2022-06-21 05:45:00|98772.9|98722.9|98786.2|98736.2|98800|98764.4|98759.2|98719.8|1172
1655790600000|2022-06-21 05:50:00|98787.1|98737.1|98750.6|98725.6|98820.1|98770.1|98749.9|98710.7|1284
1655790900000|2022-06-21 05:55:00|98750.9|98725.9|98763.5|98738.5|98795|98751.6|98750.9|98714.5|1055
1655791200000|2022-06-21 06:00:00|98764|98739|98760.2|98735.2|98831|98806|98749.3|98724.3|1477
1655791500000|2022-06-21 06:05:00|98761|98736|98756.7|98731.7|98807.4|98782.4|98751.9|98726.9|1371
1655791800000|2022-06-21 06:10:00|98757.4|98732.4|98803.5|98778.5|98803.5|98778.5|98738.2|98713.2|1211
1655792100000|2022-06-21 06:15:00|98802.3|98777.3|98787.6|98762.6|98812.8|98787.8|98749.8|98724.8|1421
1655792400000|2022-06-21 06:20:00|98787.2|98762.2|98755.7|98730.7|98790.1|98765.1|98715.4|98690.4|1498
1655792700000|2022-06-21 06:25:00|98756.2|98731.2|98738.3|98713.3|98785.7|98760.7|98721.1|98696.1|1417
1655793000000|2022-06-21 06:30:00|98739.9|98714.9|98737.5|98712.5|98760.2|98735.2|98717.7|98692.7|1705
1655793300000|2022-06-21 06:35:00|98737.6|98712.6|98680|98655|98739.4|98714.4|98671.3|98646.3|1566
1655793600000|2022-06-21 06:40:00|98679.5|98654.5|98684.9|98659.9|98699|98674|98647.4|98622.4|1525
1655793900000|2022-06-21 06:45:00|98685.1|98660.1|98670.4|98645.4|98711.9|98686.9|98665.1|98640.1|1472
1655794200000|2022-06-21 06:50:00|98669.3|98644.3|98673|98648|98702.8|98677.8|98640.6|98615.6|1710
1655794500000|2022-06-21 06:55:00|98672.7|98647.7|98696.1|98671.1|98724.9|98699.9|98672.7|98647.7|1650
1655794800000|2022-06-21 07:00:00|98696.8|98671.8|98535.2|98510.2|98732.1|98707.1|98480.6|98447.5|1914
1655795100000|2022-06-21 07:05:00|98535.5|98510.5|98505.2|98480.2|98541.6|98516.6|98435.8|98410.8|1779
1655795400000|2022-06-21 07:10:00|98505|98480|98356.5|98331.5|98505|98480|98349.5|98324.5|1798
1655795700000|2022-06-21 07:15:00|98355.7|98330.7|98311.4|98286.4|98367.1|98331.9|98215.4|98190.4|2082
1655796000000|2022-06-21 07:20:00|98310.8|98285.8|98356.5|98331.5|98375.7|98350.7|98262.5|98237.5|1966
1655796300000|2022-06-21 07:25:00|98356.4|98331.4|98322.4|98297.4|98380.8|98350.6|98311.5|98286.5|1853
1655796600000|2022-06-21 07:30:00|98322.3|98297.3|98298.2|98273.2|98329.8|98304.8|98262|98237|1963
1655796900000|2022-06-21 07:35:00|98299.4|98274.4|98211.9|98186.9|98339.1|98314.1|98182.7|98157.7|1810
1655797200000|2022-06-21 07:40:00|98212.1|98187.1|98199.4|98174.4|98266.7|98241.7|98195.8|98170.8|1870
1655797500000|2022-06-21 07:45:00|98201.1|98176.1|98140.9|98115.9|98252.3|98227.3|98127.3|98102.3|1866
1655797800000|2022-06-21 07:50:00|98140.1|98115.1|98175.8|98150.8|98202.7|98177.7|98079.3|98054.3|1965
1655798100000|2022-06-21 07:55:00|98175.6|98150.6|98208.2|98183.2|98208.9|98183.9|98116.8|98091.8|2017
1655798400000|2022-06-21 08:00:00|98208.4|98183.4|98189.6|98164.6|98222.1|98197.1|98172.4|98147.4|1845
1655798700000|2022-06-21 08:05:00|98189.5|98164.5|98175.2|98150.2|98191.6|98166.6|98088.2|98063.2|1774
1655799000000|2022-06-21 08:10:00|98175.3|98150.3|98141.7|98116.7|98204.1|98179.1|98110.8|98085.8|1915
1655799300000|2022-06-21 08:15:00|98141.9|98116.9|98120.7|98095.7|98181.7|98156.7|98096.1|98071.1|1736
1655799600000|2022-06-21 08:20:00|98119.9|98094.9|98089.4|98064.4|98176.4|98151.4|98088.9|98063.9|1633
1655799900000|2022-06-21 08:25:00|98089.6|98064.6|98173.8|98148.8|98190.6|98165.6|98089.6|98064.6|1507
1655800200000|2022-06-21 08:30:00|98174.3|98149.3|98140.6|98115.6|98214.8|98189.8|98123.6|98098.6|1779
1655800500000|2022-06-21 08:35:00|98140.9|98115.9|98180.5|98155.5|98220.1|98189|98118.4|98093.4|1700
1655800800000|2022-06-21 08:40:00|98181.7|98156.7|98154.8|98129.8|98200.4|98175.4|98129.9|98104.9|1782
1655801100000|2022-06-21 08:45:00|98153|98128|98221.7|98196.7|98222.1|98197.1|98135.2|98110.2|1676
1655801400000|2022-06-21 08:50:00|98222|98197|98137.2|98112.2|98224|98199|98119.7|98094.7|1883
1655801700000|2022-06-21 08:55:00|98136.5|98111.5|98034.7|98009.7|98145|98120|98025.4|98000.4|1833
1655802000000|2022-06-21 09:00:00|98034.1|98009.1|98018.9|97993.9|98070.1|98045.1|98016.9|97991.9|1685
1655802300000|2022-06-21 09:05:00|98016.7|97991.7|97880.3|97855.3|98032.9|98007.9|97867.7|97842.7|1784
1655802600000|2022-06-21 09:10:00|97883.6|97858.6|97896.4|97871.4|97921.6|97896.6|97866.4|97817|1788
1655802900000|2022-06-21 09:15:00|97894.2|97869.2|97891.7|97866.7|97897.4|97872.4|97834.3|97809.3|1683
1655803200000|2022-06-21 09:20:00|97891.1|97866.1|97828|97803|97907|97882|97777.4|97752.4|1620
1655803500000|2022-06-21 09:25:00|97827.9|97802.9|97804.1|97779.1|97844.9|97819.9|97785.2|97760.2|1490
1655803800000|2022-06-21 09:30:00|97805.8|97780.8|97802.3|97777.3|97847.3|97822.3|97783.6|97758.6|1732
1655804100000|2022-06-21 09:35:00|97802.5|97777.5|97760.2|97735.2|97822.6|97797.6|97757.2|97732.2|1477
1655804400000|2022-06-21 09:40:00|97760|97735|97837.2|97812.2|97847.9|97822.9|97749.6|97724.6|1421
1655804700000|2022-06-21 09:45:00|97836.8|97811.8|97923.4|97898.4|97927.5|97902.5|97822.1|97797.1|1706
1655805000000|2022-06-21 09:50:00|97923.5|97898.5|97875.6|97850.6|97951.5|97926.5|97851.2|97826.2|1576
1655805300000|2022-06-21 09:55:00|97880.1|97855.1|97877.7|97852.7|97913.3|97888.3|97786.8|97761.8|1714
1655805600000|2022-06-21 10:00:00|97878.8|97853.8|98028.3|98003.3|98036.3|98011.3|97876.3|97851.3|1749
1655805900000|2022-06-21 10:05:00|98027.7|98002.7|97944.2|97919.2|98028.4|98003.4|97929.8|97902.2|1774
1655806200000|2022-06-21 10:10:00|97943.7|97918.7|98010.8|97985.8|98017.5|97991.3|97927.3|97902.3|1726
1655806500000|2022-06-21 10:15:00|98010.5|97985.5|98019.1|97994.1|98041.5|98007.2|97998.4|97973.4|1647
1655806800000|2022-06-21 10:20:00|98019.9|97994.9|97983.7|97958.7|98041.3|98016.3|97956|97931|1751
1655807100000|2022-06-21 10:25:00|97985|97960|97959.4|97934.4|97993.4|97968.4|97929.6|97904.6|1639
1655807400000|2022-06-21 10:30:00|97961.7|97936.7|97973.4|97948.4|97978.7|97953.7|97928.9|97899.4|1748
1655807700000|2022-06-21 10:35:00|97973.2|97948.2|98017.9|97992.9|98045.3|98020.3|97962.8|97937.8|1647
1655808000000|2022-06-21 10:40:00|98019.3|97994.3|98125.2|98100.2|98125.9|98100.9|98015.6|97990.6|1399
1655808300000|2022-06-21 10:45:00|98125|98100|98081.9|98056.9|98141.2|98116.2|98019.2|97994.2|1652
1655808600000|2022-06-21 10:50:00|98081.5|98056.5|98067.9|98042.9|98103|98078|98040.5|98015.5|1624
1655808900000|2022-06-21 10:55:00|98067.6|98042.6|98051.1|98026.1|98144.3|98119.3|98016.5|97991.5|1875
1655809200000|2022-06-21 11:00:00|98050.6|98025.6|98060.3|98035.3|98084.9|98059.9|98027.7|98002.7|1686
1655809500000|2022-06-21 11:05:00|98060.6|98035.6|98199.9|98174.9|98211.3|98186.3|98057|98032|1797
1655809800000|2022-06-21 11:10:00|98200.2|98175.2|98222.4|98197.4|98231.8|98206.8|98143.7|98118.7|1772
1655810100000|2022-06-21 11:15:00|98222.2|98197.2|98133.8|98108.8|98242.7|98217.7|98115|98090|1807
1655810400000|2022-06-21 11:20:00|98133.4|98108.4|98139|98114|98204.7|98179.7|98123.3|98098.3|1757
1655810700000|2022-06-21 11:25:00|98139.3|98114.3|98039.7|98014.7|98153.1|98128.1|98029.2|98004.2|1627
1655811000000|2022-06-21 11:30:00|98038.1|98013.1|98009.8|97984.8|98061.4|98036.4|98008.8|97983.8|1540
1655811300000|2022-06-21 11:35:00|98009.1|97984.1|98030.6|98005.6|98044.4|98019.4|97992.3|97967.3|1485
1655811600000|2022-06-21 11:40:00|98030.4|98005.4|98010.6|97985.6|98103.4|98078.4|98009.8|97984.8|1562
1655811900000|2022-06-21 11:45:00|98009.1|97984.1|98115.6|98090.6|98139.8|98114.8|98009.1|97984.1|1656
1655812200000|2022-06-21 11:50:00|98120.7|98095.7|98133.9|98108.9|98220.6|98195.6|98114.9|98089.9|1941
1655812500000|2022-06-21 11:55:00|98133.2|98108.2|97999.2|97974.2|98133.2|98108.2|97987.6|97962.6|1895
1655812800000|2022-06-21 12:00:00|98000.4|97975.4|98002.6|97977.6|98049|98024|97960.4|97935.4|1941
1655813100000|2022-06-21 12:05:00|98002.3|97977.3|97893.6|97868.6|98012|97987|97862|97837|1722
1655813400000|2022-06-21 12:10:00|97893.3|97868.3|97903.5|97878.5|97941.5|97916.5|97833|97808|1724
1655813700000|2022-06-21 12:15:00|97904.9|97879.9|97858.1|97833.1|97910.4|97885.4|97806.9|97781.9|1680
1655814000000|2022-06-21 12:20:00|97856.2|97831.2|97778.5|97753.5|97856.2|97831.2|97724.3|97699.3|1879
1655814300000|2022-06-21 12:25:00|97777.5|97752.5|97830.4|97805.4|97862.6|97837.6|97759.6|97734.6|1705
1655814600000|2022-06-21 12:30:00|97830.6|97805.6|97862.4|97837.4|97877.8|97852.8|97759.7|97734.7|1748
1655814900000|2022-06-21 12:35:00|97861.5|97836.5|97943.9|97918.9|97958.8|97933.8|97828.3|97803.3|1767
1655815200000|2022-06-21 12:40:00|97943|97918|98027|98002|98028|98003|97929.7|97904.7|1835
1655815500000|2022-06-21 12:45:00|98026.4|98001.4|97993.1|97968.1|98042.1|98017.1|97967.8|97942.8|1635
1655815800000|2022-06-21 12:50:00|97992.2|97967.2|98079.2|98054.2|98086|98061|97959.5|97934.5|1689
1655816100000|2022-06-21 12:55:00|98079|98054|98036.8|98011.8|98091.7|98066.7|97991.1|97966.1|1802
1655816400000|2022-06-21 13:00:00|98037.9|98012.9|97982.5|97957.5|98071.1|98046.1|97923.4|97898.4|1796
1655816700000|2022-06-21 13:05:00|97984.7|97959.7|97951.2|97926.2|97985.7|97960.7|97890.1|97865.1|1721
1655817000000|2022-06-21 13:10:00|97952.2|97927.2|98065.8|98040.8|98095.1|98070.1|97948.7|97923.7|1825
1655817300000|2022-06-21 13:15:00|98064.4|98039.4|98023.3|97998.3|98079.9|98054.9|97988.7|97963.7|1730
1655817600000|2022-06-21 13:20:00|98022.8|97997.8|97910.6|97885.6|98028.4|98003.4|97906.8|97881.8|1565
1655817900000|2022-06-21 13:25:00|97909.6|97884.6|97977.9|97952.9|98042.4|98017.4|97908.7|97883.7|1604
1655818200000|2022-06-21 13:30:00|97977.5|97952.5|97948.5|97923.5|97978.9|97953.9|97895.7|97870.7|2028
1655818500000|2022-06-21 13:35:00|97951.1|97926.1|97955.5|97930.5|97997|97972|97898.3|97873.3|1980
1655818800000|2022-06-21 13:40:00|97954.4|97929.4|97888.7|97863.7|97970.1|97945.1|97869.5|97844.5|1977
1655819100000|2022-06-21 13:45:00|97887.1|97862.1|97961.5|97936.5|97998.1|97973.1|97883.2|97858.2|2094
1655819400000|2022-06-21 13:50:00|97961.1|97936.1|97940.4|97915.4|97992.6|97967.6|97903.3|97878.3|1933
1655819700000|2022-06-21 13:55:00|97940.9|97915.9|97914.8|97889.8|97957.6|97932.6|97891.7|97866.7|1808
1655820000000|2022-06-21 14:00:00|97914.3|97889.3|98011.6|97986.6|98037|98012|97892.8|97867.8|2087
1655820300000|2022-06-21 14:05:00|98016.2|97991.2|98031.8|98006.8|98078.9|98053.9|97995.2|97970.2|1851
1655820600000|2022-06-21 14:10:00|98031.9|98006.9|98113.9|98088.9|98126.8|98101.8|98003.5|97978.5|1949
1655820900000|2022-06-21 14:15:00|98114|98089|98121.4|98096.4|98133.3|98108.3|98080.4|98055.4|1777
1655821200000|2022-06-21 14:20:00|98120.9|98095.9|98196.2|98171.2|98196.2|98171.2|98103.5|98078.5|1853
1655821500000|2022-06-21 14:25:00|98196.6|98171.6|98168.8|98143.8|98229.5|98204.5|98160.4|98135.4|1795
1655821800000|2022-06-21 14:30:00|98168.9|98143.9|98156.2|98131.2|98193.1|98168.1|98131.2|98106.2|1861
1655822100000|2022-06-21 14:35:00|98158.2|98133.2|98032.3|98007.3|98158.2|98133.2|97997.1|97972.1|1889
1655822400000|2022-06-21 14:40:00|98032.2|98007.2|98101.5|98076.5|98122.9|98097.9|98002.1|97977.1|1986
1655822700000|2022-06-21 14:45:00|98102.9|98077.9|98191.2|98166.2|98208.6|98183.6|98068.8|98043.8|1995
1655823000000|2022-06-21 14:50:00|98190|98165|98116.2|98091.2|98249.2|98224.2|98077.7|98048.3|2062
1655823300000|2022-06-21 14:55:00|98116.1|98091.1|98149.6|98124.6|98218.3|98193.3|98097.7|98072.7|2009
1655823600000|2022-06-21 15:00:00|98147.4|98122.4|98086.4|98061.4|98151.3|98126.3|98056|98031|1977
1655823900000|2022-06-21 15:05:00|98086|98061|98202|98177|98206.9|98181.9|98078.9|98053.9|1830
1655824200000|2022-06-21 15:10:00|98201.5|98176.5|98173.1|98148.1|98241.2|98216.2|98167.6|98142.6|1842
1655824500000|2022-06-21 15:15:00|98171.4|98146.4|98191.1|98166.1|98207.1|98182.1|98143.7|98118.7|1584
1655824800000|2022-06-21 15:20:00|98190.9|98165.9|98201.5|98176.5|98229.4|98204.4|98170.3|98145.3|1613
1655825100000|2022-06-21 15:25:00|98198.3|98173.3|98147.7|98097.7|98203|98178|98120.6|98081.1|1650
1655825400000|2022-06-21 15:30:00|98147|98097|98133.5|98108.5|98160.8|98125.5|98078.5|98048|1875
1655825700000|2022-06-21 15:35:00|98132.6|98107.6|98244.2|98219.2|98250.7|98225.7|98124|98083.5|1743
1655826000000|2022-06-21 15:40:00|98244.3|98219.3|98309.6|98284.6|98317.7|98288.5|98242.1|98201.3|1875
1655826300000|2022-06-21 15:45:00|98308.9|98283.9|98366.3|98341.3|98439.1|98398.5|98303.9|98278.9|1977
1655826600000|2022-06-21 15:50:00|98366.7|98341.7|98310.7|98285.7|98393|98353.8|98296.6|98248.6|1808
1655826900000|2022-06-21 15:55:00|98310|98285|98325.1|98300.1|98346.3|98310.7|98291.2|98256.5|2008
1655827200000|2022-06-21 16:00:00|98327.6|98302.6|98420.7|98395.7|98436.2|98399|98320.9|98282.3|1882
1655827500000|2022-06-21 16:05:00|98419.8|98394.8|98486.8|98436.8|98489.8|98449.5|98393.8|98360.1|1539
1655827800000|2022-06-21 16:10:00|98487.8|98437.8|98591.9|98566.9|98630.7|98605.5|98471.8|98430.4|1651
1655828100000|2022-06-21 16:15:00|98591.5|98566.5|98595.3|98570.3|98644.4|98599.6|98575.4|98530.6|1517
1655828400000|2022-06-21 16:20:00|98594.9|98569.9|98612.6|98587.6|98635|98601.1|98555.7|98515.6|1594
1655828700000|2022-06-21 16:25:00|98611.5|98586.5|98588.7|98563.7|98649.5|98610.9|98576.7|98543.3|1433
1655829000000|2022-06-21 16:30:00|98585.7|98560.7|98679.8|98654.8|98735.2|98710.2|98584.3|98559.3|1479
1655829300000|2022-06-21 16:35:00|98678.5|98653.5|98585.5|98560.5|98679.6|98654.6|98560.9|98531.9|1540
1655829600000|2022-06-21 16:40:00|98585.7|98560.7|98552.3|98527.3|98652.9|98620.6|98541.2|98502.6|1517
1655829900000|2022-06-21 16:45:00|98552.2|98527.2|98561.8|98511.8|98606.1|98567.7|98539.4|98505.1|1417
1655830200000|2022-06-21 16:50:00|98561.5|98511.5|98499.2|98474.2|98561.5|98523.7|98467.4|98441.7|1145
1655830500000|2022-06-21 16:55:00|98500.5|98475.5|98545.7|98520.7|98586.7|98541.9|98496.1|98470.1|1589
1655830800000|2022-06-21 17:00:00|98560.9|98510.9|98601.6|98576.6|98646.6|98601.2|98546.2|98509.2|1858
1655831100000|2022-06-21 17:05:00|98601.4|98576.4|98618.8|98593.8|98653|98616.3|98587.4|98550.8|1256
1655831400000|2022-06-21 17:10:00|98618.4|98593.4|98514.6|98489.6|98645.2|98608.9|98506.7|98469.6|1202
1655831700000|2022-06-21 17:15:00|98515.7|98490.7|98527.6|98502.6|98537.9|98503.8|98494.9|98458.6|994
1655832000000|2022-06-21 17:20:00|98540.7|98490.7|98593.7|98543.7|98623.5|98583.3|98495.8|98458.6|1386
1655832300000|2022-06-21 17:25:00|98591.9|98541.9|98607.6|98582.6|98622.2|98584.2|98572.3|98533|1317
1655832600000|2022-06-21 17:30:00|98607.7|98582.7|98572.3|98547.3|98622.6|98595|98553.7|98521.9|1222
1655832900000|2022-06-21 17:35:00|98574.2|98549.2|98598.2|98573.2|98604.8|98573.8|98549.7|98510.9|1097
1655833200000|2022-06-21 17:40:00|98598.3|98573.3|98619.9|98594.9|98677.3|98639|98598.3|98562.6|1251
1655833500000|2022-06-21 17:45:00|98620.3|98595.3|98561.7|98536.7|98636.8|98600.1|98558.3|98530.6|1132
1655833800000|2022-06-21 17:50:00|98561.6|98536.6|98545.3|98520.3|98577|98541.6|98514.6|98489.6|1068
1655834100000|2022-06-21 17:55:00|98546.8|98521.8|98552.1|98527.1|98600.7|98575.7|98545.2|98520.2|1187
1655834400000|2022-06-21 18:00:00|98552.3|98527.3|98612.4|98562.4|98613.1|98584.1|98549.7|98524.7|1238
1655834700000|2022-06-21 18:05:00|98612.7|98562.7|98591|98541|98612.7|98575|98516.8|98481.4|1101
1655835000000|2022-06-21 18:10:00|98590.8|98540.8|98601.7|98576.7|98612.5|98579.2|98566.5|98531|1053
1655835300000|2022-06-21 18:15:00|98602|98577|98584.4|98559.4|98633.7|98598.8|98574.3|98538.1|1098
1655835600000|2022-06-21 18:20:00|98585|98560|98550.4|98525.4|98605.8|98567.6|98523.5|98485.5|981
1655835900000|2022-06-21 18:25:00|98550.5|98525.5|98593.5|98568.5|98607.5|98573.5|98549.5|98518.1|850
1655836200000|2022-06-21 18:30:00|98593.6|98568.6|98546.2|98521.2|98593.6|98568.6|98532.8|98499.4|1309
1655836500000|2022-06-21 18:35:00|98546.4|98521.4|98614.8|98589.8|98630.1|98595.7|98541.2|98512.9|883
1655836800000|2022-06-21 18:40:00|98614.9|98589.9|98586.2|98561.2|98621|98591.7|98585.4|98550|1028
1655837100000|2022-06-21 18:45:00|98588.5|98563.5|98697.7|98672.7|98703.6|98678.6|98584.8|98554|1184
1655837400000|2022-06-21 18:50:00|98698|98673|98617.9|98592.9|98754.9|98710.8|98606|98581|1384
1655837700000|2022-06-21 18:55:00|98618.3|98593.3|98559.9|98534.9|98628.8|98595.1|98551.9|98526.9|1187
1655838000000|2022-06-21 19:00:00|98559.5|98534.5|98511|98486|98561.5|98536.5|98500|98468.7|1454
1655838300000|2022-06-21 19:05:00|98512.3|98487.3|98515.7|98490.7|98541.1|98506.4|98507.8|98482.8|1229
1655838600000|2022-06-21 19:10:00|98515.8|98490.8|98457.9|98432.9|98517.4|98492.4|98442.9|98410.1|1222
1655838900000|2022-06-21 19:15:00|98458.1|98433.1|98454.6|98429.6|98475.6|98439.4|98439.8|98407.2|983
1655839200000|2022-06-21 19:20:00|98455.6|98430.6|98474|98449|98497|98466.7|98452.6|98427.6|1190
1655839500000|2022-06-21 19:25:00|98475.3|98450.3|98469.8|98419.8|98504.4|98472.6|98456|98418.9|1141
1655839800000|2022-06-21 19:30:00|98469.9|98419.9|98466.1|98441.1|98507.4|98473.8|98441.5|98397|1415
1655840100000|2022-06-21 19:35:00|98466.2|98441.2|98514.2|98464.2|98522.2|98484.1|98466.2|98424.6|1138
1655840400000|2022-06-21 19:40:00|98512|98462|98545|98495|98557.4|98521.3|98503.7|98462|1275
1655840700000|2022-06-21 19:45:00|98544.8|98494.8|98546.6|98496.6|98555|98505|98503.8|98466.5|1361
1655841000000|2022-06-21 19:50:00|98546.1|98496.1|98535.3|98485.3|98549.1|98509.8|98480.4|98430.4|1401
1655841300000|2022-06-21 19:55:00|98534.9|98484.9|98534.7|98484.7|98589|98539|98517.4|98482|1195
1655841600000|2022-06-21 20:00:00|98532.8|98482.8|98553.3|98503.3|98573.1|98523.1|98522.3|98472.3|1103
1655841900000|2022-06-21 20:05:00|98553.6|98503.6|98542.3|98492.3|98553.6|98516.7|98524.8|98487.3|622
1655842200000|2022-06-21 20:10:00|98542|98492|98519.9|98494.9|98542.5|98505.2|98514.9|98474.1|569
1655842500000|2022-06-21 20:15:00|98520.1|98495.1|98512.7|98487.7|98542.4|98502.9|98510|98471.5|529
1655842800000|2022-06-21 20:20:00|98528.7|98478.7|98528.2|98503.2|98541.8|98506.7|98513.4|98477.2|518
1655843100000|2022-06-21 20:25:00|98528.1|98503.1|98542.7|98492.7|98546.7|98509.1|98523.8|98483.7|638
1655843400000|2022-06-21 20:30:00|98543.9|98493.9|98515.2|98490.2|98543.9|98494.4|98513.6|98475.2|423
1655843700000|2022-06-21 20:35:00|98514.5|98489.5|98512|98462|98529.9|98490|98497.4|98459.1|319
1655844000000|2022-06-21 20:40:00|98511.9|98461.9|98510.2|98460.2|98516|98477.9|98495.8|98453.2|218
1655844300000|2022-06-21 20:45:00|98510|98460|98527.4|98477.4|98540.3|98490.3|98504.8|98454.8|458
1655844600000|2022-06-21 20:50:00|98524|98474|98480.4|98430.4|98553.4|98480.4|98476|98409|457
1655844900000|2022-06-21 20:55:00|98482.7|98432.7|98544.6|98344.6|98551.8|98432.7|98430.2|98326.6|521
1655845200000|2022-06-21 21:00:00|98541.8|98341.8|98528.3|98345.9|98541.8|98345.9|98466|98266|71
1655845500000|2022-06-21 21:05:00|98529.1|98344.8|98491.5|98353.7|98530.3|98402.8|98452.8|98315.1|65
1655845800000|2022-06-21 21:10:00|98534.3|98334.3|98521.6|98321.6|98542.2|98409.6|98459.5|98308.4|97
1655846100000|2022-06-21 21:15:00|98522|98322|98480.8|98319.5|98555.1|98408|98458|98301.9|101
1655846400000|2022-06-21 21:20:00|98504.5|98304.5|98547.5|98347.5|98548|98407.6|98456.7|98292.7|122
1655846700000|2022-06-21 21:25:00|98541.9|98341.9|98500.9|98338.7|98553.8|98362.7|98490.6|98291.7|166
1655847000000|2022-06-21 21:30:00|98496.9|98350.2|98536.8|98336.8|98563.3|98400.1|98447.8|98290.8|194
1655847300000|2022-06-21 21:35:00|98537|98337|98459.1|98409.1|98562.7|98423.5|98455.5|98316.4|107
1655847600000|2022-06-21 21:40:00|98502.9|98364.4|98527.9|98337.2|98543.7|98412.4|98456.6|98309.2|101
1655847900000|2022-06-21 21:45:00|98501.6|98333|98514.4|98345|98562|98411.9|98454.1|98312.4|121
1655848200000|2022-06-21 21:50:00|98509.2|98335|98502.5|98362.1|98568.5|98411.1|98451.7|98291.4|156
1655848500000|2022-06-21 21:55:00|98502.4|98361.9|98520.1|98324|98575.8|98406.3|98452.9|98307.1|172
1655848800000|2022-06-21 22:00:00|98483.1|98344|98567|98367|98581.9|98433.1|98444.3|98283.4|563
1655849100000|2022-06-21 22:05:00|98563.8|98363.8|98539.6|98357.2|98589.8|98432.5|98450|98352.9|590
1655849400000|2022-06-21 22:10:00|98545.2|98355.7|98568.1|98393.5|98590.4|98447.1|98474.2|98354.2|874
1655849700000|2022-06-21 22:15:00|98575.5|98388.5|98540.2|98403.6|98613|98453.1|98477.3|98382|727
1655850000000|2022-06-21 22:20:00|98540.5|98403.5|98473.8|98423.8|98581.5|98450.7|98463.4|98376.1|560
1655850300000|2022-06-21 22:25:00|98473.9|98423.9|98466.3|98416.3|98560.2|98433.3|98460.8|98358.2|270
1655850600000|2022-06-21 22:30:00|98508.1|98375.8|98528.2|98388.7|98558.8|98449.8|98468.5|98359.1|640
1655850900000|2022-06-21 22:35:00|98541.1|98376.6|98528.8|98369|98563.4|98433.3|98464|98341.8|841
1655851200000|2022-06-21 22:40:00|98528.7|98368.3|98522.3|98349|98550|98430.7|98451.8|98339.7|585
1655851500000|2022-06-21 22:45:00|98513.2|98357.2|98508.4|98372.9|98541|98427.3|98452.9|98334.8|493
1655851800000|2022-06-21 22:50:00|98508.7|98371.7|98501|98362.7|98536.5|98416.3|98451.9|98334.9|573
1655852100000|2022-06-21 22:55:00|98456.4|98406.4|98484.9|98351.6|98532.8|98407.2|98436.5|98325.9|708
1655852400000|2022-06-21 23:00:00|98483.5|98355.4|98553.3|98385.3|98566.6|98442.2|98454.8|98333.6|862
1655852700000|2022-06-21 23:05:00|98542.9|98391.7|98538.7|98413.2|98574.5|98466.2|98487.9|98369.8|1043
1655853000000|2022-06-21 23:10:00|98538.8|98413.3|98516|98466|98584.8|98493.1|98497|98407.1|1362
1655853300000|2022-06-21 23:15:00|98516.8|98466.8|98555.4|98505.4|98556.4|98506.4|98516.7|98466.7|1275
1655853600000|2022-06-21 23:20:00|98553.9|98503.9|98560.6|98510.6|98588.6|98538.6|98546.9|98496.9|1355
1655853900000|2022-06-21 23:25:00|98560.2|98510.2|98566.8|98516.8|98577.2|98527.2|98550.9|98500.9|1235
1655854200000|2022-06-21 23:30:00|98558|98508|98497|98447|98558|98508|98481.9|98409.7|1599
1655854500000|2022-06-21 23:35:00|98494.2|98444.2|98508.8|98458.8|98572.1|98484|98481.4|98406|1786
1655854800000|2022-06-21 23:40:00|98510.4|98460.4|98522.1|98472.1|98594.2|98495.8|98496.4|98412.5|1530
1655855100000|2022-06-21 23:45:00|98521.8|98471.8|98541.7|98491.7|98613.7|98524.1|98512.5|98419.8|1525
1655855400000|2022-06-21 23:50:00|98536|98486|98483.6|98433.6|98584|98531.6|98461.8|98376.1|1732
1655855700000|2022-06-21 23:55:00|98484.2|98434.2|98515.8|98465.8|98561.4|98480.1|98468.7|98379.4|1597
1655856000000|2022-06-22 00:00:00|98518|98468|98658.9|98608.9|98668.4|98615.6|98483.4|98393.5|1936
1655856300000|2022-06-22 00:05:00|98657.8|98607.8|98700|98650|98717.6|98667.6|98645.4|98563.2|1525
1655856600000|2022-06-22 00:10:00|98705.9|98655.9|98786.1|98736.1|98800.1|98750.1|98692.2|98597.8|1638
1655856900000|2022-06-22 00:15:00|98787.3|98737.3|98764.4|98714.4|98819.7|98767.8|98742|98692|1667
1655857200000|2022-06-22 00:20:00|98764.5|98714.5|98735.3|98685.3|98767.2|98714.8|98720.8|98639.8|1241
1655857500000|2022-06-22 00:25:00|98734.5|98684.5|98732.6|98682.6|98782.2|98712.9|98715.9|98648.8|1138
1655857800000|2022-06-22 00:30:00|98732.5|98682.5|98783.6|98733.6|98789.9|98739.9|98730.5|98652.2|1393
1655858100000|2022-06-22 00:35:00|98783.7|98733.7|98782.8|98732.8|98790.9|98740.9|98766.4|98716.4|1239
1655858400000|2022-06-22 00:40:00|98782.7|98732.7|98794.7|98744.7|98809.8|98759.8|98781.1|98731.1|1290
1655858700000|2022-06-22 00:45:00|98793.8|98743.8|98804.2|98754.2|98819.2|98764.6|98753.3|98685.8|1470
1655859000000|2022-06-22 00:50:00|98803.8|98753.8|98892.9|98842.9|98916.3|98866.3|98794.8|98744.8|1713
1655859300000|2022-06-22 00:55:00|98893.4|98843.4|98887.1|98837.1|98918|98868|98864.9|98814.9|1408
1655859600000|2022-06-22 01:00:00|98887.4|98837.4|98861.4|98811.4|98908.8|98858.8|98850.5|98800.5|1736
1655859900000|2022-06-22 01:05:00|98860.4|98810.4|98875.8|98825.8|98924.3|98874.3|98815.8|98765.8|1501
1655860200000|2022-06-22 01:10:00|98880.3|98830.3|98914.9|98864.9|98942.8|98865.4|98838.4|98788|1456
1655860500000|2022-06-22 01:15:00|98915.2|98865.2|98860|98810|98922.9|98872.9|98831.6|98781.6|1485
1655860800000|2022-06-22 01:20:00|98861.5|98811.5|98812.2|98762.2|98863.4|98813.4|98765.2|98715.2|1706
1655861100000|2022-06-22 01:25:00|98812.3|98762.3|98745|98695|98846.2|98782.4|98737.7|98687.7|1290
1655861400000|2022-06-22 01:30:00|98743.7|98693.7|98848.6|98798.6|98874.4|98824.4|98732.9|98682.9|1822
1655861700000|2022-06-22 01:35:00|98849.8|98799.8|98944|98894|98955.9|98905.9|98849.8|98799.8|1801
1655862000000|2022-06-22 01:40:00|98942.7|98892.7|98940.7|98890.7|98962.5|98912.5|98932.8|98882.8|1903
1655862300000|2022-06-22 01:45:00|98942.8|98892.8|98938.8|98888.8|98957.4|98907.4|98929.3|98879.3|1704
1655862600000|2022-06-22 01:50:00|98938.5|98888.5|98927.1|98877.1|98945.7|98895.7|98921.6|98871.6|1602
1655862900000|2022-06-22 01:55:00|98927|98877|98916.9|98866.9|98955|98905|98911.2|98861.2|1454
1655863200000|2022-06-22 02:00:00|98917|98867|98891|98841|98917.7|98867.7|98870.4|98820.4|1357
1655863500000|2022-06-22 02:05:00|98891.3|98841.3|98950.9|98900.9|98957|98907|98879|98829|1422
1655863800000|2022-06-22 02:10:00|98950.4|98900.4|98956.6|98906.6|98975.9|98937.4|98948.8|98898.8|2154
1655864100000|2022-06-22 02:15:00|98958.7|98908.7|98957|98907|98971|98921|98948.8|98898.8|2052
1655864400000|2022-06-22 02:20:00|98957.3|98907.3|98934.2|98884.2|98971.5|98921.5|98932.4|98882.4|1309
1655864700000|2022-06-22 02:25:00|98934.3|98884.3|98883.6|98833.6|98950.6|98900.6|98882.6|98832.6|1344
1655865000000|2022-06-22 02:30:00|98884.3|98834.3|98901.9|98851.9|98929.8|98879.8|98876.5|98826.5|1620
1655865300000|2022-06-22 02:35:00|98902|98852|98906.1|98856.1|98949.5|98899.5|98870.7|98820.7|1772
1655865600000|2022-06-22 02:40:00|98905|98855|98962.2|98912.2|98972.3|98922.3|98886.4|98836.4|2066
1655865900000|2022-06-22 02:45:00|98962.6|98912.6|98965.8|98915.8|98982.2|98932.2|98938.5|98888.5|2131
1655866200000|2022-06-22 02:50:00|98966|98916|98957.4|98907.4|98971.1|98921.1|98938.7|98888.7|1950
1655866500000|2022-06-22 02:55:00|98960.3|98910.3|99009.6|98959.6|99036.7|98986.7|98955.5|98905.5|2024
1655866800000|2022-06-22 03:00:00|99009.4|98959.4|99016|98966|99023.9|98973.9|99002.1|98952.1|1487
1655867100000|2022-06-22 03:05:00|99016.6|98966.6|99025.6|98975.6|99030.1|98980.1|99006.7|98956.7|1482
1655867400000|2022-06-22 03:10:00|99025.5|98975.5|99003.4|98953.4|99050.5|99000.5|98995.4|98945.4|1532
1655867700000|2022-06-22 03:15:00|99002.9|98952.9|98986.4|98936.4|99009.8|98959.8|98976.5|98926.5|1451
1655868000000|2022-06-22 03:20:00|98986.7|98936.7|98994.6|98944.6|99003.1|98953.1|98983.1|98933.1|1024
1655868300000|2022-06-22 03:25:00|98994.4|98944.4|98974.1|98924.1|98998.8|98948.8|98971.1|98921.1|1077
1655868600000|2022-06-22 03:30:00|98974|98924|98965.3|98915.3|98980.2|98930.2|98956.4|98906.4|1139
1655868900000|2022-06-22 03:35:00|98965.5|98915.5|98929.9|98879.9|98976.9|98926.9|98921.5|98871.5|1175
1655869200000|2022-06-22 03:40:00|98929.7|98879.7|98918.4|98868.4|98934.7|98884.7|98912.4|98862.4|1213
1655869500000|2022-06-22 03:45:00|98918.8|98868.8|98940.4|98890.4|98942.4|98892.4|98901.3|98851.3|1558
1655869800000|2022-06-22 03:50:00|98940.3|98890.3|98940.8|98890.8|98959.4|98909.4|98929.9|98879.9|1417
1655870100000|2022-06-22 03:55:00|98940.9|98890.9|98945.5|98895.5|98948|98898|98922.2|98872.2|1243
1655870400000|2022-06-22 04:00:00|98944.1|98894.1|98942.2|98892.2|98955.2|98905.2|98927.7|98877.7|1185
1655870700000|2022-06-22 04:05:00|98942.3|98892.3|98943.2|98893.2|98960.9|98910.9|98935|98885|1275
1655871000000|2022-06-22 04:10:00|98943.5|98893.5|98934.5|98884.5|98969.6|98919.6|98917.4|98867.4|1420
1655871300000|2022-06-22 04:15:00|98934.6|98884.6|98968.2|98918.2|98971.9|98921.9|98934.6|98884.6|1320
1655871600000|2022-06-22 04:20:00|98968.7|98918.7|98940.8|98890.8|98979.8|98929.8|98935.9|98885.9|1270
1655871900000|2022-06-22 04:25:00|98941|98891|98942.3|98892.3|98950.2|98900.2|98925.7|98875.7|1265
1655872200000|2022-06-22 04:30:00|98942.2|98892.2|98953.4|98903.4|98978.7|98928.7|98917.9|98867.9|1125
1655872500000|2022-06-22 04:35:00|98953.3|98903.3|98957.9|98907.9|98986|98936|98951.8|98901.8|1081
1655872800000|2022-06-22 04:40:00|98958|98908|99015.9|98965.9|99025.9|98975.9|98958|98908|1221
1655873100000|2022-06-22 04:45:00|99017.2|98967.2|99015.4|98965.4|99031.1|98981.1|99005.7|98955.7|1147
1655873400000|2022-06-22 04:50:00|99015.2|98965.2|99108.3|99058.3|99129.1|99079.1|99010.7|98960.7|1523
1655873700000|2022-06-22 04:55:00|99107.6|99057.6|99125.4|99075.4|99160|99086.2|99068.9|99017.4|1425
1655874000000|2022-06-22 05:00:00|99125.9|99075.9|99146.1|99096.1|99166.9|99116.9|99114.8|99064.8|1424
1655874300000|2022-06-22 05:05:00|99145.4|99095.4|99168.3|99118.3|99168.7|99118.7|99121.7|99071.7|979
1655874600000|2022-06-22 05:10:00|99165.8|99115.8|99186.9|99136.9|99197.4|99147.4|99139.2|99089.2|1389
1655874900000|2022-06-22 05:15:00|99186.4|99136.4|99142.7|99092.7|99188.2|99138.2|99113|99063|1018
1655875200000|2022-06-22 05:20:00|99143.6|99093.6|99149.3|99099.3|99168.1|99118.1|99137.8|99087.8|926
1655875500000|2022-06-22 05:25:00|99146.8|99096.8|99146.5|99096.5|99162.7|99112.7|99146.1|99096.1|935
1655875800000|2022-06-22 05:30:00|99147|99097|99182.6|99132.6|99190.7|99140.7|99146.6|99096.6|968
1655876100000|2022-06-22 05:35:00|99182.9|99132.9|99199.3|99149.3|99212.3|99162.3|99178.5|99128.5|1201
1655876400000|2022-06-22 05:40:00|99198.2|99148.2|99373.5|99323.5|99379.2|99329.2|99195.1|99145.1|1584
1655876700000|2022-06-22 05:45:00|99377.3|99327.3|99545.6|99495.6|99557.7|99507.7|99306|99256|1936
1655877000000|2022-06-22 05:50:00|99544.5|99494.5|99596.3|99546.3|99676.8|99626.8|99493.8|99443.8|1772
1655877300000|2022-06-22 05:55:00|99597.3|99547.3|99615.1|99513.7|99654.9|99604.9|99552.9|99481.6|1607
1655877600000|2022-06-22 06:00:00|99615|99513.8|99523|99473|99637.7|99587.7|99503|99426.5|1793
1655877900000|2022-06-22 06:05:00|99523.1|99473.1|99470.4|99420.4|99523.1|99473.1|99405.9|99371.9|1643
1655878200000|2022-06-22 06:10:00|99470.3|99420.3|99551.3|99526.3|99580.4|99546.9|99447.2|99408.2|1691
1655878500000|2022-06-22 06:15:00|99550.3|99525.3|99492.6|99467.6|99556.1|99525.8|99492.6|99461.1|1657
1655878800000|2022-06-22 06:20:00|99490.5|99465.5|99406.2|99381.2|99520.8|99482.6|99399.3|99366.1|1804
1655879100000|2022-06-22 06:25:00|99406.7|99381.7|99281|99256|99411.2|99382.4|99246.5|99196.5|1924
1655879400000|2022-06-22 06:30:00|99280.6|99255.6|99261.8|99236.8|99303.3|99278.3|99234.4|99209.4|1872
1655879700000|2022-06-22 06:35:00|99261.6|99236.6|99333.9|99308.9|99399.3|99374.3|99243.8|99218.8|2047
1655880000000|2022-06-22 06:40:00|99333.1|99308.1|99456.1|99431.1|99478.5|99453.5|99333.1|99308.1|2039
1655880300000|2022-06-22 06:45:00|99455.5|99430.5|99564.9|99539.9|99613.4|99588.4|99454.9|99429.9|1824
1655880600000|2022-06-22 06:50:00|99563.4|99538.4|99541.3|99516.3|99565.8|99539.5|99493.3|99468.3|1975
1655880900000|2022-06-22 06:55:00|99540|99515|99349.5|99324.5|99550.4|99525.4|99349.5|99324.5|1921
1655881200000|2022-06-22 07:00:00|99350|99325|99538|99513|99543|99518|99294.3|99269.3|2095
1655881500000|2022-06-22 07:05:00|99537.7|99512.7|99724.8|99699.8|99810.5|99771.1|99537.7|99512.7|2155
1655881800000|2022-06-22 07:10:00|99724.6|99699.6|99784.6|99759.6|99859.5|99834.5|99699.4|99666.4|2100
1655882100000|2022-06-22 07:15:00|99787.2|99762.2|99670.8|99645.8|99808.6|99783.6|99640.5|99615.5|2024
1655882400000|2022-06-22 07:20:00|99671.6|99646.6|99618.2|99593.2|99749|99724|99609.4|99584.4|2099
1655882700000|2022-06-22 07:25:00|99617.2|99592.2|99617.2|99592.2|99631.6|99598.1|99544.5|99517.6|2140
1655883000000|2022-06-22 07:30:00|99617.3|99592.3|99555.7|99530.7|99670.3|99645.3|99530.1|99492.8|2172
1655883300000|2022-06-22 07:35:00|99555.5|99530.5|99620|99595|99625.7|99600.7|99539.4|99514.4|2156
1655883600000|2022-06-22 07:40:00|99617.7|99592.7|99729.6|99704.6|99779.7|99752.9|99601.4|99576.4|2153
1655883900000|2022-06-22 07:45:00|99730.1|99705.1|99679.7|99654.7|99839.9|99814.9|99677.1|99651.1|2046
1655884200000|2022-06-22 07:50:00|99680.3|99655.3|99704.8|99679.8|99740|99715|99636.6|99611.6|2110
1655884500000|2022-06-22 07:55:00|99705.4|99680.4|99740.5|99715.5|99778.4|99753.4|99681.1|99652.6|2111
1655884800000|2022-06-22 08:00:00|99740.4|99715.4|99838.5|99813.5|99840.1|99815.1|99730.2|99705.2|2133
1655885100000|2022-06-22 08:05:00|99837.8|99812.8|99923.2|99898.2|100015.4|99990.4|99832.7|99807.7|2042
1655885400000|2022-06-22 08:10:00|99924.8|99899.8|99797.5|99772.5|99925.8|99900.8|99767.2|99742.2|2076
1655885700000|2022-06-22 08:15:00|99795.8|99770.8|99711.8|99686.8|99866.4|99840.9|99684.7|99659.7|2074
1655886000000|2022-06-22 08:20:00|99711|99686|99733.6|99708.6|99752.9|99727.9|99622.8|99587.5|2042
1655886300000|2022-06-22 08:25:00|99734.6|99709.6|99699.5|99674.5|99742.9|99717.9|99669.7|99644.3|1979
1655886600000|2022-06-22 08:30:00|99700.3|99675.3|99548|99523|99700.3|99675.3|99544.8|99519.8|2152
1655886900000|2022-06-22 08:35:00|99546.9|99521.9|99512.4|99487.4|99587.3|99551.6|99488.1|99463.1|2024
1655887200000|2022-06-22 08:40:00|99512.5|99487.5|99555.5|99530.5|99564.9|99539.9|99482.5|99457.5|1940
1655887500000|2022-06-22 08:45:00|99556|99531|99534.4|99509.4|99598.1|99573.1|99521.7|99496.7|1816
1655887800000|2022-06-22 08:50:00|99535.2|99510.2|99551.4|99526.4|99586.8|99561.8|99443.4|99418.4|1852
1655888100000|2022-06-22 08:55:00|99551|99526|99533.5|99508.5|99619.8|99594.8|99532.3|99507.3|1671
1655888400000|2022-06-22 09:00:00|99534.4|99509.4|99570.7|99545.7|99580.7|99555.7|99491.4|99466.4|1855
1655888700000|2022-06-22 09:05:00|99571.2|99546.2|99580.4|99555.4|99621.4|99596.4|99557.5|99529.9|1712
1655889000000|2022-06-22 09:10:00|99580.2|99555.2|99599.5|99574.5|99599.5|99574.5|99543.1|99518.1|1535
1655889300000|2022-06-22 09:15:00|99598.8|99573.8|99550.5|99525.5|99618.1|99593.1|99526.9|99501.9|1805
1655889600000|2022-06-22 09:20:00|99550.1|99525.1|99567.7|99542.7|99600.2|99575.2|99505.1|99480.1|1910
1655889900000|2022-06-22 09:25:00|99567.8|99542.8|99647.4|99622.4|99683.6|99658.6|99567.3|99542.3|1719
1655890200000|2022-06-22 09:30:00|99648.1|99623.1|99760.5|99735.5|99791.4|99746|99621.4|99596.4|1835
1655890500000|2022-06-22 09:35:00|99761.2|99736.2|99753.3|99728.3|99784.9|99754.5|99737.7|99712.7|1838
1655890800000|2022-06-22 09:40:00|99753.2|99728.2|99603.7|99578.7|99763.6|99738.6|99594.9|99569.9|1841
1655891100000|2022-06-22 09:45:00|99603.1|99578.1|99719.3|99694.3|99728.5|99703.5|99603.1|99578.1|1691
1655891400000|2022-06-22 09:50:00|99718.1|99693.1|99598.8|99573.8|99733.4|99708.4|99596.9|99571.9|1823
1655891700000|2022-06-22 09:55:00|99598.3|99573.3|99611|99586|99630.3|99605.3|99570.1|99545.1|1965
1655892000000|2022-06-22 10:00:00|99610.3|99585.3|99538.8|99513.8|99639.1|99614.1|99523|99498|1917
1655892300000|2022-06-22 10:05:00|99537.7|99512.7|99505.6|99480.6|99539.7|99514.7|99432.7|99407.7|1691
1655892600000|2022-06-22 10:10:00|99505.3|99480.3|99651.9|99626.9|99666.3|99641.3|99501.1|99476.1|1489
1655892900000|2022-06-22 10:15:00|99651.7|99626.7|99724.6|99699.6|99742.6|99717.6|99633|99608|1770
1655893200000|2022-06-22 10:20:00|99724.3|99699.3|99719.2|99694.2|99765.1|99740.1|99711.9|99686.9|1724
1655893500000|2022-06-22 10:25:00|99719.4|99694.4|99720.1|99695.1|99742.7|99717.7|99672.5|99647.5|1899
1655893800000|2022-06-22 10:30:00|99706.4|99681.4|99651.1|99626.1|99740|99715|99649.3|99624.3|1829
1655894100000|2022-06-22 10:35:00|99651|99626|99654.8|99629.8|99669.7|99644.7|99596.9|99571.9|1619
1655894400000|2022-06-22 10:40:00|99655.2|99630.2|99735.7|99710.7|99770.2|99745.2|99650.8|99625.8|1757
1655894700000|2022-06-22 10:45:00|99736|99711|99749.5|99724.5|99752.4|99727.4|99689.3|99664.3|1796
1655895000000|2022-06-22 10:50:00|99749.2|99724.2|99701.2|99676.2|99757.4|99732.4|99657.7|99632.7|1761
1655895300000|2022-06-22 10:55:00|99702.8|99677.8|99713.7|99688.7|99743.4|99718.4|99691.9|99666.9|1587
1655895600000|2022-06-22 11:00:00|99714.2|99689.2|99756.4|99731.4|99792|99767|99696|99650.2|1920
1655895900000|2022-06-22 11:05:00|99757.6|99732.6|99770.3|99745.3|99811.1|99786.1|99716.3|99691.3|1804
1655896200000|2022-06-22 11:10:00|99773.9|99748.9|99810.8|99785.8|99814.4|99789.4|99712.9|99687.9|1831
1655896500000|2022-06-22 11:15:00|99811.1|99786.1|99731.8|99706.8|99817.1|99792.1|99705.7|99680.7|1835
1655896800000|2022-06-22 11:20:00|99729.9|99704.9|99763|99738|99765.2|99740.2|99712.6|99687.6|1892
1655897100000|2022-06-22 11:25:00|99761.6|99736.6|99700.4|99675.4|99813.1|99788.1|99695.4|99670.4|1898
1655897400000|2022-06-22 11:30:00|99697.9|99672.9|99691.9|99666.9|99712.6|99687.6|99655.7|99630.7|2064
1655897700000|2022-06-22 11:35:00|99690.6|99665.6|99706.7|99681.7|99726.8|99701.8|99638.2|99613.2|1902
1655898000000|2022-06-22 11:40:00|99708.2|99683.2|99753.8|99728.8|99754.4|99729.4|99661.6|99636.6|1870
1655898300000|2022-06-22 11:45:00|99753.9|99728.9|99812.4|99787.4|99828.6|99803.6|99731|99706|1914
1655898600000|2022-06-22 11:50:00|99812.7|99787.7|99810.6|99785.6|99819.5|99794.5|99768.7|99743.7|1694
1655898900000|2022-06-22 11:55:00|99814.1|99789.1|99890.2|99865.2|99897.5|99872.5|99771.4|99746.4|1989
1655899200000|2022-06-22 12:00:00|99890.6|99865.6|99819.6|99794.6|99914.5|99889.5|99772|99747|1953
1655899500000|2022-06-22 12:05:00|99819.7|99794.7|99924.5|99899.5|99924.5|99899.5|99816.5|99791.5|1720
1655899800000|2022-06-22 12:10:00|99924.7|99899.7|99846.8|99821.8|99930.1|99905.1|99831.3|99806.3|2000
1655900100000|2022-06-22 12:15:00|99846.7|99821.7|99933.5|99908.5|99959.7|99934.7|99832.1|99807.1|1894
1655900400000|2022-06-22 12:20:00|99931.7|99906.7|99942.5|99917.5|99973.4|99948.4|99889|99864|1961
1655900700000|2022-06-22 12:25:00|99941|99916|99869.9|99844.9|99957.9|99932.9|99840.6|99815.6|1987
1655901000000|2022-06-22 12:30:00|99869.1|99844.1|99966.1|99941.1|99976.6|99951.6|99862.4|99837.4|2061
1655901300000|2022-06-22 12:35:00|99965.2|99940.2|99973.6|99948.6|100002.8|99977.8|99897.3|99872.3|2020
1655901600000|2022-06-22 12:40:00|99972.6|99947.6|99778.5|99753.5|99991|99966|99778.2|99753.2|2079
1655901900000|2022-06-22 12:45:00|99773.5|99748.5|99798|99773|99854.7|99827.5|99763|99738|2001
1655902200000|2022-06-22 12:50:00|99797.8|99772.8|99804.9|99779.9|99883.3|99858.3|99778.3|99753.3|2099
1655902500000|2022-06-22 12:55:00|99803.8|99778.8|99802.2|99777.2|99838.5|99813.5|99772.7|99747.7|2034
1655902800000|2022-06-22 13:00:00|99800.4|99775.4|99665.2|99640.2|99812.4|99787.4|99608.1|99583.1|2025
1655903100000|2022-06-22 13:05:00|99663.2|99638.2|99761.9|99736.9|99777.2|99752.2|99658.9|99633.9|2006
1655903400000|2022-06-22 13:10:00|99763|99738|99616.4|99591.4|99800.2|99775.2|99611.1|99586.1|1977
1655903700000|2022-06-22 13:15:00|99616.5|99591.5|99630|99605|99662.1|99637.1|99585.3|99560.3|2047
1655904000000|2022-06-22 13:20:00|99630.3|99605.3|99501.2|99476.2|99631.7|99606.7|99441.2|99416.2|2045
1655904300000|2022-06-22 13:25:00|99500.9|99475.9|99440.2|99415.2|99501.3|99476.3|99388.4|99363.4|1997
1655904600000|2022-06-22 13:30:00|99441|99416|99272.8|99247.8|99504.3|99479.3|99212|99173|2295
1655904900000|2022-06-22 13:35:00|99274.9|99249.9|99232.2|99207.2|99324.5|99299.5|99179.2|99154.2|2127
1655905200000|2022-06-22 13:40:00|99231.9|99206.9|99129.3|99104.3|99292.6|99267.6|99115.1|99090.1|2302
1655905500000|2022-06-22 13:45:00|99129.2|99104.2|99194.5|99169.5|99218.9|99193.9|99086.7|99061.7|2105
1655905800000|2022-06-22 13:50:00|99194.8|99169.8|99183.4|99158.4|99322.5|99297.5|99160.4|99135.4|2179
1655906100000|2022-06-22 13:55:00|99185.4|99160.4|99320.7|99295.7|99373.8|99348.8|99147.8|99122.8|2111
1655906400000|2022-06-22 14:00:00|99320.3|99295.3|99438.7|99413.7|99550.5|99525.5|99305.4|99280.4|2094
1655906700000|2022-06-22 14:05:00|99439.3|99414.3|99411.6|99386.6|99472.6|99447.6|99389.3|99364.3|2041
1655907000000|2022-06-22 14:10:00|99411.5|99386.5|99302|99277|99418.6|99393.6|99269.6|99244.6|2017
1655907300000|2022-06-22 14:15:00|99301.3|99276.3|99363|99338|99366.8|99341.8|99205.9|99180.9|2000
1655907600000|2022-06-22 14:20:00|99364.3|99339.3|99302|99277|99398.3|99373.3|99296.5|99271.5|2067
1655907900000|2022-06-22 14:25:00|99301.4|99276.4|99261.3|99236.3|99337.8|99312.8|99237.3|99212.3|2079
1655908200000|2022-06-22 14:30:00|99261.2|99236.2|99209.4|99184.4|99291.8|99266.8|99146.2|99121.2|2172
1655908500000|2022-06-22 14:35:00|99210.1|99185.1|98935.3|98910.3|99226.8|99201.8|98935.1|98910.1|2118
1655908800000|2022-06-22 14:40:00|98934.5|98909.5|98837.1|98812.1|98957.3|98932.3|98827.5|98802.5|2164
1655909100000|2022-06-22 14:45:00|98837.4|98812.4|98844.5|98819.5|98865.4|98840.4|98767.1|98742.1|2084
1655909400000|2022-06-22 14:50:00|98848.2|98823.2|98821.1|98796.1|98871.6|98846.6|98765.4|98740.4|2109
1655909700000|2022-06-22 14:55:00|98820.6|98795.6|98884.3|98859.3|98917.3|98892.3|98785.9|98760.9|2042
1655910000000|2022-06-22 15:00:00|98883.8|98858.8|98963.4|98938.4|99038.5|99013.5|98883.8|98858.8|2077
1655910300000|2022-06-22 15:05:00|98964.7|98939.7|98985.9|98960.9|99000.3|98975.3|98911.2|98886.2|1999
1655910600000|2022-06-22 15:10:00|98979.5|98954.5|99030.6|99005.6|99058.5|99033.5|98960|98935|1920
1655910900000|2022-06-22 15:15:00|99030.9|99005.9|98923.5|98898.5|99036.9|99011.9|98903.1|98878.1|1924
1655911200000|2022-06-22 15:20:00|98924.4|98899.4|98921.6|98896.6|98979.9|98953.7|98890|98865|1881
1655911500000|2022-06-22 15:25:00|98921.4|98896.4|98929.1|98904.1|98971.3|98934.1|98883|98858|1726
1655911800000|2022-06-22 15:30:00|98927.8|98902.8|98789.3|98764.3|98958.1|98924|98768.1|98722.8|1899
1655912100000|2022-06-22 15:35:00|98787.3|98762.3|98626|98601|98810.7|98773.4|98539.6|98471.7|1766
1655912400000|2022-06-22 15:40:00|98627.8|98602.8|98791.7|98741.7|98807.5|98769|98622.8|98597.8|1927
1655912700000|2022-06-22 15:45:00|98791.1|98741.1|98782.2|98757.2|98831.1|98782.2|98757.2|98724.2|1867
1655913000000|2022-06-22 15:50:00|98784.5|98759.5|98823|98798|98851.1|98826.1|98775.4|98750.4|2051
1655913300000|2022-06-22 15:55:00|98824.6|98799.6|98927|98902|98931.1|98904.3|98789.9|98764.9|2080
1655913600000|2022-06-22 16:00:00|98927.2|98902.2|98893.9|98868.9|98934.3|98902.2|98858.3|98820.5|1998
1655913900000|2022-06-22 16:05:00|98894.4|98869.4|98950.7|98925.7|98969.2|98944.2|98889.4|98860.6|1646
1655914200000|2022-06-22 16:10:00|98950.8|98925.8|98935.4|98910.4|98981.7|98951.1|98919.3|98894.3|1838
1655914500000|2022-06-22 16:15:00|98937.6|98912.6|98897.5|98872.5|98954|98926.2|98884|98859|1571
1655914800000|2022-06-22 16:20:00|98897.8|98872.8|98969.2|98944.2|98973|98948|98893.2|98868.2|1576
1655915100000|2022-06-22 16:25:00|98968.8|98943.8|98954.1|98929.1|99001.5|98976.5|98939.3|98914.3|1638
1655915400000|2022-06-22 16:30:00|98954|98929|99023.2|98973.2|99044|99005.3|98954|98929|1522
1655915700000|2022-06-22 16:35:00|99023|98973|99022.8|98997.8|99062|99025.6|99010.2|98969.7|1373
1655916000000|2022-06-22 16:40:00|99021.9|98996.9|99074.2|99049.2|99079.3|99052.1|99006.9|98981.6|1339
1655916300000|2022-06-22 16:45:00|99074.8|99049.8|99089|99064|99142.9|99106.7|99056.8|99025.7|1578
1655916600000|2022-06-22 16:50:00|99089.5|99064.5|99054.6|99029.6|99126|99092.9|99051.3|99022.4|1470
1655916900000|2022-06-22 16:55:00|99054.7|99029.7|99039.8|99014.8|99070.1|99045.1|99032.5|99007.5|1461
1655917200000|2022-06-22 17:00:00|99039.2|99014.2|99041.2|99016.2|99118.3|99083.7|99014.7|98981.5|1933
1655917500000|2022-06-22 17:05:00|99039.7|99014.7|99048.3|99023.3|99085.7|99054.2|99013.5|98976.4|1729
1655917800000|2022-06-22 17:10:00|99048.6|99023.6|99008.7|98983.7|99058|99032.9|99000.9|98967.1|1413
1655918100000|2022-06-22 17:15:00|99008.2|98983.2|98970.4|98945.4|99033.5|98995.5|98963.2|98926.5|1178
1655918400000|2022-06-22 17:20:00|98970.5|98945.5|98978.8|98953.8|98996.3|98958.7|98965.8|98931.4|932
1655918700000|2022-06-22 17:25:00|98979|98954|98943.3|98918.3|98987.7|98955|98937.7|98899.3|1076
1655919000000|2022-06-22 17:30:00|98943|98918|98972.1|98922.1|98972.1|98933.9|98935|98895|835
1655919300000|2022-06-22 17:35:00|98971|98921|98955.9|98930.9|98983.1|98944.8|98946.1|98911.3|920
1655919600000|2022-06-22 17:40:00|98956|98931|98988.9|98963.9|99008.2|98983.2|98955.3|98930.3|1166
1655919900000|2022-06-22 17:45:00|98988.7|98963.7|98919.6|98894.6|99008.7|98983.7|98912.6|98887.6|1126
1655920200000|2022-06-22 17:50:00|98919.3|98894.3|98942.7|98892.7|98950|98915.8|98897.2|98859.4|1178
1655920500000|2022-06-22 17:55:00|98942|98892|98895.1|98870.1|98942.1|98904.6|98873.7|98845.4|1257
1655920800000|2022-06-22 18:00:00|98895.4|98870.4|98932.1|98882.1|98935.6|98904.7|98893.1|98868.1|1156
1655921100000|2022-06-22 18:05:00|98932|98882|98809.1|98784.1|98935.5|98899.8|98805|98778|1247
1655921400000|2022-06-22 18:10:00|98810.3|98785.3|98815.9|98790.9|98855.4|98817.5|98800|98767.2|1342
1655921700000|2022-06-22 18:15:00|98816.1|98791.1|98812.7|98787.7|98839.3|98810|98800.8|98770.1|1205
1655922000000|2022-06-22 18:20:00|98812.2|98787.2|98836.6|98811.6|98840.4|98812.9|98790.4|98761|1384
1655922300000|2022-06-22 18:25:00|98836.1|98811.1|98924.3|98899.3|98938.1|98911.3|98834.9|98809.9|1113
1655922600000|2022-06-22 18:30:00|98923.9|98898.9|98919.8|98894.8|98936.8|98911.8|98909.2|98882.3|1103
1655922900000|2022-06-22 18:35:00|98919.4|98894.4|98959.5|98934.5|98959.5|98934.5|98894.9|98864.7|1189
1655923200000|2022-06-22 18:40:00|98959.2|98934.2|98962.9|98937.9|98984.6|98959.6|98959.2|98934.2|944
1655923500000|2022-06-22 18:45:00|98962.7|98937.7|99015.2|98990.2|99015.5|98990.5|98953.2|98928.2|1091
1655923800000|2022-06-22 18:50:00|99015.3|98990.3|99029.2|99004.2|99032.4|99007.4|98996|98969.5|1179
1655924100000|2022-06-22 18:55:00|99029|99004|99008.7|98983.7|99037.5|99012.5|99008.4|98983.4|1447
1655924400000|2022-06-22 19:00:00|99009.9|98984.9|98984.6|98959.6|99039.4|99011.1|98981|98956|1353
1655924700000|2022-06-22 19:05:00|98984.5|98959.5|98959.2|98934.2|99010.1|98985.1|98955.7|98919.8|1146
1655925000000|2022-06-22 19:10:00|98959.4|98934.4|98973.6|98948.6|98980|98955|98932.2|98907.2|1407
1655925300000|2022-06-22 19:15:00|98973.7|98948.7|98998.1|98973.1|99004.1|98979.1|98956.9|98931.9|1135
1655925600000|2022-06-22 19:20:00|98994.6|98969.6|99001.9|98976.9|99003.1|98978.1|98966|98941|1244
1655925900000|2022-06-22 19:25:00|99002.5|98977.5|99017.3|98992.3|99034.2|99006.6|98992.3|98959.8|1301
1655926200000|2022-06-22 19:30:00|99019.9|98994.9|99056.3|99031.3|99060.2|99034.7|99018.9|98990.2|1157
1655926500000|2022-06-22 19:35:00|99056.6|99031.6|99060.5|99035.5|99066.1|99041.1|99048.6|99023.6|923
1655926800000|2022-06-22 19:40:00|99060.7|99035.7|99059.8|99034.8|99082.5|99057.5|99046.9|99021.9|1116
1655927100000|2022-06-22 19:45:00|99058.3|99033.3|99060.2|99035.2|99086.7|99061.7|99054.5|99029.5|993
1655927400000|2022-06-22 19:50:00|99060.6|99035.6|99105.6|99080.6|99169.7|99119.7|99044.7|99019.7|1308
1655927700000|2022-06-22 19:55:00|99106.7|99081.7|99127.4|99102.4|99162.9|99137.9|99101.3|99076.3|1331
1655928000000|2022-06-22 20:00:00|99126.6|99101.6|99049.2|98999.2|99129.5|99104.5|99029.8|98979.8|1510
1655928300000|2022-06-22 20:05:00|99049|98999|99104.5|99079.5|99121.7|99091.4|99038.5|98997.2|1037
1655928600000|2022-06-22 20:10:00|99105|99080|99131.6|99081.6|99135.1|99097.5|99078|99042.2|714
1655928900000|2022-06-22 20:15:00|99131.5|99081.5|99116.9|99091.9|99134.2|99102.9|99107.3|99068.5|723
1655929200000|2022-06-22 20:20:00|99117|99092|99096|99046|99127.4|99100|99095.2|99046|982
1655929500000|2022-06-22 20:25:00|99095.8|99045.8|99117.7|99067.7|99127.6|99090.4|99086.7|99044.6|1018
1655929800000|2022-06-22 20:30:00|99130.8|99080.8|99180.3|99130.3|99184.9|99139.9|99115.4|99065.4|807
1655930100000|2022-06-22 20:35:00|99179.7|99129.7|99168.6|99143.6|99189.1|99158.7|99165.4|99116.1|377
1655930400000|2022-06-22 20:40:00|99168.3|99143.3|99180.6|99130.6|99184.6|99145.6|99162.6|99119|696
1655930700000|2022-06-22 20:45:00|99186.4|99136.4|99238.2|99188.2|99253.4|99207.7|99174.5|99130.1|620
1655931000000|2022-06-22 20:50:00|99239.4|99189.4|99208.9|99183.9|99244|99203.1|99206.4|99175.3|612
1655931300000|2022-06-22 20:55:00|99209.1|99184.1|99223.1|99023.1|99283.9|99184.1|99139.1|98939.1|1121
1655931600000|2022-06-22 21:00:00|99206.8|99042.4|99253.4|99053.4|99270.9|99070.9|99202.6|99030.3|28
1655931900000|2022-06-22 21:05:00|99337.5|99137.5|99317|99117|99345.4|99145.4|99316.8|99116.8|233
1655932200000|2022-06-22 21:10:00|99316.2|99116.2|99352.4|99152.4|99421.8|99221.8|99316.2|99116.2|97
1655932500000|2022-06-22 21:15:00|99348.1|99148.1|99250.1|99050.1|99355.2|99155.2|99244.1|99044.1|50
1655932800000|2022-06-22 21:20:00|99303.1|99103.1|99301.4|99101.4|99355|99155|99301.4|99101.4|5
1655933100000|2022-06-22 21:25:00|99338.9|99138.9|99308.5|99108.5|99345.6|99145.6|99296.1|99096.1|7
1655933400000|2022-06-22 21:30:00|99346.9|99146.9|99365.3|99165.3|99468.5|99268.5|99332.9|99132.9|131
1655933700000|2022-06-22 21:35:00|99365.2|99165.2|99441|99241|99448.7|99248.7|99283.2|99083.2|73
1655934000000|2022-06-22 21:40:00|99365.2|99165.2|99385.7|99185.7|99401.9|99201.9|99331.8|99131.8|145
1655934300000|2022-06-22 21:45:00|99300|99100|99402.3|99202.3|99403.7|99203.7|99273|99073|285
1655934600000|2022-06-22 21:50:00|99400.4|99200.4|99393.5|99193.5|99406.4|99206.4|99372.7|99172.7|416
1655934900000|2022-06-22 21:55:00|99396|99196|99392.7|99192.7|99553.1|99353.1|99364.5|99164.5|712
1655935200000|2022-06-22 22:00:00|99372.6|99172.6|99330.9|99130.9|99408.3|99208.3|99296.2|99096.2|444
1655935500000|2022-06-22 22:05:00|99336.3|99136.3|99362.9|99162.9|99396.5|99196.5|99327.4|99127.4|386
1655935800000|2022-06-22 22:10:00|99373.9|99173.9|99355.7|99155.7|99409.5|99209.5|99269.7|99069.7|615
1655936100000|2022-06-22 22:15:00|99356.3|99156.3|99343.4|99143.4|99358.7|99158.7|99338.1|99138.1|639
1655936400000|2022-06-22 22:20:00|99348.1|99148.1|99291.3|99124.3|99349.2|99149.2|99275.4|99098.5|445
1655936700000|2022-06-22 22:25:00|99297.5|99117.8|99293.3|99129.8|99327|99155.9|99282|99100.8|745
1655937000000|2022-06-22 22:30:00|99294.9|99128.8|99296|99131.6|99340.5|99153.1|99285.9|99120|518
1655937300000|2022-06-22 22:35:00|99294.1|99136|99135.2|99085.2|99331.7|99204.6|99108.2|99023.9|976
1655937600000|2022-06-22 22:40:00|99135.1|99085.1|99144.6|99094.6|99317.8|99199.4|99108.9|98990.2|1183
1655937900000|2022-06-22 22:45:00|99144.9|99094.9|99251.2|99051.2|99264.6|99137|99134.8|99044.9|1033
1655938200000|2022-06-22 22:50:00|99249.1|99052.6|99250.9|99050.9|99259.6|99078.1|99214.4|99033.4|907
1655938500000|2022-06-22 22:55:00|99248.7|99056.3|99262.8|99090.4|99278.2|99118.2|99226.8|99054.9|454
1655938800000|2022-06-22 23:00:00|99263.6|99093.2|99261.8|99076.4|99273.4|99159.3|99204.4|99065.2|591
1655939100000|2022-06-22 23:05:00|99260.2|99081.8|99252.5|99087.1|99293.1|99113.3|99230.6|99059.4|1181
1655939400000|2022-06-22 23:10:00|99257.3|99080.3|99281|99126.9|99368.8|99186.1|99236.1|99062.9|1850
1655939700000|2022-06-22 23:15:00|99279|99148.3|99253.3|99203.3|99354.5|99210.3|99225.8|99117.2|2164
1655940000000|2022-06-22 23:20:00|99253.2|99203.2|99358.9|99225.3|99404.7|99286|99239.2|99132.5|2049
1655940300000|2022-06-22 23:25:00|99359.1|99222.7|99338.1|99288.1|99429.8|99340.3|99304.1|99188.7|1570
1655940600000|2022-06-22 23:30:00|99337.5|99287.5|99347.4|99297.4|99420.9|99315.9|99283.7|99174.4|1702
1655940900000|2022-06-22 23:35:00|99347.6|99297.6|99342|99292|99442.3|99329.8|99327|99270.5|1267
1655941200000|2022-06-22 23:40:00|99341.6|99291.6|99323.3|99273.3|99347.2|99297.2|99314.8|99264.8|1116
1655941500000|2022-06-22 23:45:00|99322.7|99272.7|99344.7|99294.7|99421.3|99336.4|99320.7|99261.4|1379
1655941800000|2022-06-22 23:50:00|99345.3|99295.3|99352.7|99212.4|99403.5|99315|99282.3|99157.4|1705
1655942100000|2022-06-22 23:55:00|99350.7|99177.8|99340.8|99199.5|99370.4|99270.9|99273.7|99152.7|2234
1655942400000|2022-06-23 00:00:00|99357|99225.5|99371.4|99196|99425.5|99269.7|99305.3|99142|2257
1655942700000|2022-06-23 00:05:00|99371.3|99194|99335.3|99204.5|99501.4|99316.6|99268.6|99144.8|2211
1655943000000|2022-06-23 00:10:00|99362.5|99162.5|99264|99214|99397.1|99240.4|99224.1|99095.5|2309
1655943300000|2022-06-23 00:15:00|99263.7|99213.7|99202.2|99152.2|99363.8|99233.2|99167.6|99052.3|2021
1655943600000|2022-06-23 00:20:00|99202.6|99152.6|99218.9|99168.9|99287.2|99187.6|99185.2|99061.4|1850
1655943900000|2022-06-23 00:25:00|99219.3|99169.3|99280.4|99230.4|99342|99231.9|99189.4|99063.2|1888
1655944200000|2022-06-23 00:30:00|99279|99229|99306.8|99256.8|99481.9|99366.9|99278|99157.3|2306
1655944500000|2022-06-23 00:35:00|99307.7|99257.7|99349.3|99187.2|99418.8|99319.8|99282.3|99128.4|2067
1655944800000|2022-06-23 00:40:00|99360.1|99160.1|99350.4|99300.4|99387.4|99309|99224.5|99090.6|2210
1655945100000|2022-06-23 00:45:00|99349.7|99299.7|99336|99144.4|99406.9|99314.8|99215.6|99088.9|2286
1655945400000|2022-06-23 00:50:00|99316.9|99172|99283.3|99151|99349.5|99239.9|99155.9|99051|2333
1655945700000|2022-06-23 00:55:00|99275|99139.5|99170.4|99120.4|99289.5|99179.2|99131.9|99017.9|2283
1655946000000|2022-06-23 01:00:00|99170|99120|99190.8|99140.8|99254|99173.7|99128.6|99078.6|1807
1655946300000|2022-06-23 01:05:00|99190|99140|99126|99076|99272.2|99188|99124.8|99074.8|1588
1655946600000|2022-06-23 01:10:00|99127.4|99077.4|99191.9|99141.9|99233.9|99156.5|99125.2|99061.6|1947
1655946900000|2022-06-23 01:15:00|99191.8|99141.8|99219.1|99169.1|99255.3|99205.3|99177.2|99127.2|1919
1655947200000|2022-06-23 01:20:00|99220.5|99170.5|99159.4|99109.4|99230|99180|99131.5|99081.5|2107
1655947500000|2022-06-23 01:25:00|99158.9|99108.9|99203.7|99153.7|99247.5|99197.5|99157.2|99107.2|1857
1655947800000|2022-06-23 01:30:00|99202.5|99152.5|99267.1|99217.1|99313.8|99224.7|99196.5|99142.3|2056
1655948100000|2022-06-23 01:35:00|99268.2|99218.2|99313.6|99263.6|99347.7|99297.7|99247.5|99197.5|1965
1655948400000|2022-06-23 01:40:00|99313.9|99263.9|99370.3|99320.3|99404.1|99354.1|99302.5|99236.9|1774
1655948700000|2022-06-23 01:45:00|99373.4|99323.4|99404.8|99354.8|99428.9|99372.6|99350.4|99296.3|2122
1655949000000|2022-06-23 01:50:00|99405.7|99355.7|99417.4|99367.4|99428.6|99378.6|99367.6|99317.6|1945
1655949300000|2022-06-23 01:55:00|99417|99367|99453.2|99403.2|99468|99418|99391.7|99341.7|2004
1655949600000|2022-06-23 02:00:00|99451.3|99401.3|99489|99439|99538.6|99457|99429.1|99379.1|1971
1655949900000|2022-06-23 02:05:00|99487.7|99437.7|99504|99454|99536|99472.2|99472|99400.1|1979
1655950200000|2022-06-23 02:10:00|99507.1|99457.1|99505.2|99455.2|99587.4|99505.8|99464.6|99414.6|2020
1655950500000|2022-06-23 02:15:00|99506|99456|99510.9|99460.9|99559.2|99509.2|99488.3|99438.3|1996
1655950800000|2022-06-23 02:20:00|99511.2|99461.2|99644.2|99594.2|99645.5|99595.5|99505|99455|1892
1655951100000|2022-06-23 02:25:00|99643.7|99593.7|99630.4|99580.4|99648.9|99598.9|99586.5|99536.5|1663
1655951400000|2022-06-23 02:30:00|99629.8|99579.8|99531.2|99481.2|99636.1|99586.1|99527.7|99477.7|1633
1655951700000|2022-06-23 02:35:00|99534|99484|99558.7|99508.7|99584.9|99534.9|99503.1|99453.1|2064
1655952000000|2022-06-23 02:40:00|99559.9|99509.9|99566.6|99516.6|99579.9|99529.9|99513.4|99463.4|1894
1655952300000|2022-06-23 02:45:00|99565.3|99515.3|99440.5|99390.5|99604.4|99524.6|99391.8|99341.8|2095
1655952600000|2022-06-23 02:50:00|99436.8|99386.8|99439.4|99389.4|99479.5|99429.5|99415.2|99365.2|2068
1655952900000|2022-06-23 02:55:00|99440.2|99390.2|99456.2|99406.2|99470.7|99420.7|99385.9|99335.9|2140
1655953200000|2022-06-23 03:00:00|99457.8|99407.8|99477.5|99427.5|99502.2|99452.2|99409.7|99359.7|2000
1655953500000|2022-06-23 03:05:00|99478.6|99428.6|99472.7|99422.7|99525|99475|99451.3|99401.3|1817
1655953800000|2022-06-23 03:10:00|99470.4|99420.4|99458.7|99408.7|99521.2|99471.2|99387.5|99337.5|2013
1655954100000|2022-06-23 03:15:00|99458.6|99408.6|99451.1|99324.3|99535.3|99438.2|99366.5|99286.3|2216
1655954400000|2022-06-23 03:20:00|99411.7|99361.7|99394.8|99344.8|99468.7|99373.6|99317.8|99252|2291
1655954700000|2022-06-23 03:25:00|99394.4|99344.4|99426.6|99301.4|99491.2|99374.1|99353.4|99263.9|2215
1655955000000|2022-06-23 03:30:00|99429|99339.6|99384.9|99334.9|99478.9|99357.1|99374.3|99280.6|2098
1655955300000|2022-06-23 03:35:00|99386.4|99336.4|99258.1|99208.1|99419.9|99337.5|99216.6|99150.2|2172
1655955600000|2022-06-23 03:40:00|99258.2|99208.2|99357.3|99231.9|99364.4|99273.4|99251|99154.8|2077
1655955900000|2022-06-23 03:45:00|99357.4|99232.2|99343.3|99293.3|99364.4|99311.4|99293.4|99215.6|1733
1655956200000|2022-06-23 03:50:00|99341.6|99291.6|99349.5|99204.9|99384.7|99298.9|99303.7|99189.5|1632
1655956500000|2022-06-23 03:55:00|99306.1|99256.1|99313.2|99263.2|99363.4|99284.4|99279.3|99163.1|1906
1655956800000|2022-06-23 04:00:00|99315.9|99265.9|99293.2|99243.2|99354.9|99267.7|99266.8|99171.9|1594
1655957100000|2022-06-23 04:05:00|99292.9|99242.9|99330.8|99280.8|99365.2|99284.2|99287.7|99186.6|1617
1655957400000|2022-06-23 04:10:00|99330.7|99280.7|99363.6|99313.6|99477.7|99353.4|99304.8|99191.1|1868
1655957700000|2022-06-23 04:15:00|99370.4|99320.4|99355.1|99305.1|99483.8|99350.2|99337.9|99223.8|2069
1655958000000|2022-06-23 04:20:00|99356|99306|99333.6|99283.6|99427.2|99314.8|99310.5|99169.3|2011
1655958300000|2022-06-23 04:25:00|99333.5|99283.5|99258.2|99208.2|99406.4|99292.9|99257.9|99132.5|2020
1655958600000|2022-06-23 04:30:00|99260.1|99210.1|99283|99233|99372.6|99266.9|99241.1|99131.8|1519
1655958900000|2022-06-23 04:35:00|99281.4|99231.4|99282|99232|99397.6|99292.7|99258.7|99148.4|1347
1655959200000|2022-06-23 04:40:00|99281.9|99231.9|99265|99215|99335.7|99235.2|99220|99109.7|1300
1655959500000|2022-06-23 04:45:00|99265.2|99215.2|99330|99280|99412.2|99317.3|99250.8|99156.9|1383
1655959800000|2022-06-23 04:50:00|99326.5|99276.5|99271.7|99221.7|99393.4|99310.3|99249.8|99168.8|1412
1655960100000|2022-06-23 04:55:00|99271.4|99221.4|99327.2|99277.2|99358.6|99277.2|99247.6|99154.9|1571
1655960400000|2022-06-23 05:00:00|99327.7|99277.7|99322.3|99272.3|99335.1|99285.1|99307.8|99257.8|1049
1655960700000|2022-06-23 05:05:00|99322.9|99272.9|99353.4|99303.4|99402|99322.3|99315.6|99253.1|1140
1655961000000|2022-06-23 05:10:00|99353.9|99303.9|99360|99310|99406|99333.6|99338.9|99264.6|1487
1655961300000|2022-06-23 05:15:00|99359.3|99309.3|99370.3|99320.3|99379.8|99329.8|99337.9|99248.8|868
1655961600000|2022-06-23 05:20:00|99370.8|99320.8|99383.6|99333.6|99394.6|99344.6|99350.3|99300.3|1441
1655961900000|2022-06-23 05:25:00|99385.2|99335.2|99367.8|99317.8|99391.5|99341.5|99345.9|99295.9|1095
1655962200000|2022-06-23 05:30:00|99369.2|99319.2|99331.2|99281.2|99379.8|99329.8|99298.8|99239.2|1507
1655962500000|2022-06-23 05:35:00|99330.8|99280.8|99336.7|99286.7|99362.7|99292.9|99279.3|99222|1482
1655962800000|2022-06-23 05:40:00|99336.3|99286.3|99336.7|99286.7|99348.4|99298.4|99312|99262|1478
1655963100000|2022-06-23 05:45:00|99336.8|99286.8|99341.8|99291.8|99401.8|99319.8|99324.6|99272.5|1684
1655963400000|2022-06-23 05:50:00|99335|99285|99304.9|99254.9|99385.7|99307.7|99291.1|99216|1450
1655963700000|2022-06-23 05:55:00|99357.1|99223.8|99351.3|99301.3|99423.2|99315.9|99303.3|99222.4|1406
1655964000000|2022-06-23 06:00:00|99353.4|99303.4|99397.9|99347.9|99419.4|99353.2|99294.7|99203.6|1777
1655964300000|2022-06-23 06:05:00|99398.7|99348.7|99409.5|99359.5|99469.8|99421.2|99355.7|99321.7|1715
1655964600000|2022-06-23 06:10:00|99409.2|99359.2|99411|99361|99423.1|99373.1|99332.5|99293.1|1439
1655964900000|2022-06-23 06:15:00|99411.1|99361.1|99305.6|99280.6|99435.5|99398.3|99298.7|99260.6|1867
1655965200000|2022-06-23 06:20:00|99305|99280|99329.7|99304.7|99372.4|99330.3|99299.7|99265|1615
1655965500000|2022-06-23 06:25:00|99329.4|99304.4|99320.2|99295.2|99337.4|99304.9|99268.6|99237.4|1682
1655965800000|2022-06-23 06:30:00|99320.1|99295.1|99215.2|99190.2|99336.1|99310.4|99207.1|99157.1|1770
1655966100000|2022-06-23 06:35:00|99215.4|99190.4|99170.9|99145.9|99248.3|99207.4|99144|99110.6|1617
1655966400000|2022-06-23 06:40:00|99171.4|99146.4|99183.2|99158.2|99203|99178|99150.6|99117|1758
1655966700000|2022-06-23 06:45:00|99184.4|99159.4|99122.1|99097.1|99219.6|99194.6|99097.9|99072.9|1799
1655967000000|2022-06-23 06:50:00|99122.3|99097.3|99120.7|99095.7|99193.7|99115.1|99086.1|99061.1|1724
1655967300000|2022-06-23 06:55:00|99121.8|99096.8|99008|98983|99162.6|99123.1|98993.1|98964.3|1991
1655967600000|2022-06-23 07:00:00|99010|98985|99203.9|99178.9|99221.9|99179.8|99010|98985|2134
1655967900000|2022-06-23 07:05:00|99218.1|99168.1|99256.5|99231.5|99273.2|99243.8|99167.1|99124.3|2119
1655968200000|2022-06-23 07:10:00|99257|99232|99225.9|99175.9|99272.2|99247.2|99140.2|99115.2|2014
1655968500000|2022-06-23 07:15:00|99226.6|99176.6|99605.2|99580.2|99610.9|99585.9|99226.6|99176.6|2232
1655968800000|2022-06-23 07:20:00|99608.8|99583.8|99772.8|99747.8|99801.5|99765.6|99605.7|99580.7|2184
1655969100000|2022-06-23 07:25:00|99771.6|99746.6|99908.3|99712.1|99944.6|99917.5|99749|99707.5|2163
1655969400000|2022-06-23 07:30:00|99923|99773.6|100036.1|99986.1|100155.5|100064.3|99923|99773.6|2263
1655969700000|2022-06-23 07:35:00|100036.5|99986.5|100235.8|100210.8|100253.9|100228.9|99999|99923.7|2170
1655970000000|2022-06-23 07:40:00|100232.5|100207.5|100060.2|100035.2|100257.6|100232.6|100058.2|100033.2|2203
1655970300000|2022-06-23 07:45:00|100063.8|100038.8|99865.7|99840.7|100109.7|100084.7|99828.9|99696.3|2156
1655970600000|2022-06-23 07:50:00|99867.1|99842.1|99931.7|99906.7|99961.6|99925.5|99864|99839|2157
1655970900000|2022-06-23 07:55:00|99930.4|99905.4|99967.6|99767.6|100101.8|100020.9|99913.8|99729|2024
1655971200000|2022-06-23 08:00:00|99825.7|99625.7|99608.1|99558.1|99854.9|99654.9|99410.7|99210.7|1931
1655971500000|2022-06-23 08:05:00|99609.8|99559.8|99809.3|99642.8|99830.2|99751.2|99607.1|99557.1|1941
1655971800000|2022-06-23 08:10:00|99808.2|99645.9|99648.1|99598.1|99808.2|99742.5|99566.7|99518|2059
1655972100000|2022-06-23 08:15:00|99647.4|99597.4|99703.4|99653.4|99738.1|99688.1|99611.2|99576.4|2109
1655972400000|2022-06-23 08:20:00|99704.5|99654.5|99886.7|99861.7|99896.6|99862.3|99690.8|99640.8|1948
1655972700000|2022-06-23 08:25:00|99887.2|99862.2|100076.5|100026.5|100081.1|100031.1|99848.9|99810.6|2066
1655973000000|2022-06-23 08:30:00|100078.6|100028.6|100082.6|100057.6|100219.1|100183.5|100000.1|99964.5|2144
1655973300000|2022-06-23 08:35:00|100082.9|100057.9|99966.2|99941.2|100136.9|100108|99940.8|99915.8|2052
1655973600000|2022-06-23 08:40:00|99966.4|99941.4|99973.2|99948.2|100002.1|99977.1|99934.1|99907.6|2012
1655973900000|2022-06-23 08:45:00|99972.9|99947.9|99952.9|99927.9|100023.8|99987.3|99909.5|99822.7|2033
1655974200000|2022-06-23 08:50:00|99947.4|99922.4|99821|99796|100010.1|99966.7|99804.2|99758.3|2036
1655974500000|2022-06-23 08:55:00|99821.9|99796.9|99821.7|99796.7|99875.4|99850.4|99811|99786|1930
1655974800000|2022-06-23 09:00:00|99822.5|99797.5|99817.7|99792.7|99882.8|99833.4|99728.4|99687.9|2029
1655975100000|2022-06-23 09:05:00|99817|99792|99772.3|99722.3|99837.5|99804|99725.1|99697.2|1932
1655975400000|2022-06-23 09:10:00|99772.4|99722.4|99588.3|99563.3|99903.2|99861.2|99585.5|99549.1|2002
1655975700000|2022-06-23 09:15:00|99584.9|99559.9|99599.6|99574.6|99740.3|99654.2|99562.5|99522|1975
1655976000000|2022-06-23 09:20:00|99602|99577|99555|99530|99625.7|99591.1|99511.2|99486.2|1882
1655976300000|2022-06-23 09:25:00|99554.1|99529.1|99517.1|99492.1|99596|99554.9|99507.5|99482.5|1867
1655976600000|2022-06-23 09:30:00|99517.3|99492.3|99666.2|99641.2|99688.5|99654.7|99513.2|99488.2|1979
1655976900000|2022-06-23 09:35:00|99665|99640|99643.3|99618.3|99728.3|99689.3|99586.6|99561.6|1966
1655977200000|2022-06-23 09:40:00|99642.7|99617.7|99577.4|99552.4|99648.8|99623.8|99538|99513|1927
1655977500000|2022-06-23 09:45:00|99577.3|99552.3|99732|99707|99863.5|99772.7|99577.2|99552.2|1906
1655977800000|2022-06-23 09:50:00|99732.1|99707.1|99813.1|99788.1|99818.9|99793.9|99693.8|99668.8|1871
1655978100000|2022-06-23 09:55:00|99812.6|99787.6|99795.4|99770.4|99857.9|99832.9|99744.4|99717.9|2087
1655978400000|2022-06-23 10:00:00|99777|99752|99828.7|99803.7|99867|99842|99777|99752|1808
1655978700000|2022-06-23 10:05:00|99829.3|99804.3|99867|99842|99892|99867|99828.8|99803.8|1513
1655979000000|2022-06-23 10:10:00|99867.1|99842.1|99862.8|99837.8|99934.7|99901.6|99822.4|99797.4|1793
1655979300000|2022-06-23 10:15:00|99863.1|99838.1|99732.9|99707.9|99868.3|99843.3|99716.7|99671.9|1880
1655979600000|2022-06-23 10:20:00|99732.4|99707.4|99695.2|99670.2|99762.1|99737.1|99690.2|99665.2|1666
1655979900000|2022-06-23 10:25:00|99695.3|99670.3|99638.1|99613.1|99727.3|99702.3|99603.8|99565.6|1935
1655980200000|2022-06-23 10:30:00|99637.8|99612.8|99689.2|99664.2|99713.7|99686.6|99635.5|99610.5|1812
1655980500000|2022-06-23 10:35:00|99688.6|99663.6|99642.7|99617.7|99722.4|99697.4|99620.4|99595.4|1923
1655980800000|2022-06-23 10:40:00|99642.8|99617.8|99644.2|99619.2|99647.9|99622.9|99566.7|99541.7|1748
1655981100000|2022-06-23 10:45:00|99644.5|99619.5|99678.2|99653.2|99768.4|99743.4|99632.9|99607.9|1817
1655981400000|2022-06-23 10:50:00|99674.6|99649.6|99747.3|99722.3|99763.6|99738.6|99671.9|99644.6|1817
1655981700000|2022-06-23 10:55:00|99747.4|99722.4|99706.8|99681.8|99761.2|99736.2|99682.1|99648.6|1778
1655982000000|2022-06-23 11:00:00|99707.3|99682.3|99745|99720|99783|99757.6|99707.3|99674.3|1963
1655982300000|2022-06-23 11:05:00|99745.8|99720.8|99775.4|99750.4|99846.2|99821.2|99743.1|99717.4|1774
1655982600000|2022-06-23 11:10:00|99774.7|99749.7|99717.3|99692.3|99832.1|99807.1|99715.3|99690.3|1754
1655982900000|2022-06-23 11:15:00|99718.1|99693.1|99745.5|99720.5|99787|99762|99697.4|99672.4|1824
1655983200000|2022-06-23 11:20:00|99745.1|99720.1|99745|99720|99777.5|99752.5|99717.5|99692.5|1760
1655983500000|2022-06-23 11:25:00|99744.1|99719.1|99633.8|99608.8|99778.8|99738|99630.1|99605.1|1776
1655983800000|2022-06-23 11:30:00|99633.6|99608.6|99682.7|99657.7|99711.3|99677.3|99613.2|99588.2|1530
1655984100000|2022-06-23 11:35:00|99683|99658|99695|99670|99713.3|99684.2|99659.6|99634.6|1479
1655984400000|2022-06-23 11:40:00|99694.2|99669.2|99608.4|99583.4|99726.9|99701.9|99606.1|99581.1|1807
1655984700000|2022-06-23 11:45:00|99604.3|99579.3|99535.7|99510.7|99653.4|99628.4|99496.6|99471.6|1955
1655985000000|2022-06-23 11:50:00|99534.6|99509.6|99536.6|99511.6|99639.5|99597|99429.5|99404.5|1952
1655985300000|2022-06-23 11:55:00|99538.7|99513.7|99720.3|99695.3|99720.9|99695.9|99532.8|99507.8|1994
1655985600000|2022-06-23 12:00:00|99722.9|99697.9|99804.9|99779.9|99832.3|99798.6|99668.6|99643.6|2063
1655985900000|2022-06-23 12:05:00|99804.1|99779.1|99798|99773|99853|99820.4|99783.8|99753.3|1882
1655986200000|2022-06-23 12:10:00|99797.7|99772.7|99825.1|99800.1|99845.4|99820.4|99734.5|99709.5|2013
1655986500000|2022-06-23 12:15:00|99824.9|99799.9|99714.1|99689.1|99868.4|99828|99708.8|99683.8|1974
1655986800000|2022-06-23 12:20:00|99711.7|99686.7|99757.3|99732.3|99778.5|99753.5|99657.2|99632.2|2074
1655987100000|2022-06-23 12:25:00|99759.6|99734.6|99755.9|99626.9|99826.1|99774.1|99703.8|99605.2|2130
1655987400000|2022-06-23 12:30:00|99719.3|99669.3|99835.3|99785.3|99891.6|99841.6|99624.9|99553.1|2168
1655987700000|2022-06-23 12:35:00|99828.3|99778.3|99833.4|99808.4|99890.8|99860.1|99794.7|99755.5|1977
1655988000000|2022-06-23 12:40:00|99833.3|99808.3|99843.7|99818.7|99850.2|99825.2|99694.8|99654|2029
1655988300000|2022-06-23 12:45:00|99844.5|99819.5|99855.9|99830.9|99908.5|99883.5|99768.3|99728.4|2014
1655988600000|2022-06-23 12:50:00|99856.3|99831.3|99832.7|99807.7|99969.3|99935.4|99832|99807|1973
1655988900000|2022-06-23 12:55:00|99833.9|99808.9|99802.6|99777.6|99896.9|99871.9|99753.6|99717.8|1956
1655989200000|2022-06-23 13:00:00|99803|99778|99752.9|99727.9|99807.7|99782.7|99719|99686.3|2017
1655989500000|2022-06-23 13:05:00|99749.1|99724.1|99742.8|99717.8|99801.6|99776.6|99734.8|99684.8|1979
1655989800000|2022-06-23 13:10:00|99742.9|99717.9|99697|99647|99777.1|99752.1|99606.5|99581.5|2046
1655990100000|2022-06-23 13:15:00|99681.4|99656.4|99748.6|99723.6|99799.1|99774.1|99681.4|99637.4|1888
1655990400000|2022-06-23 13:20:00|99748.5|99723.5|99655.8|99630.8|99794|99769|99649.2|99608.8|1992
1655990700000|2022-06-23 13:25:00|99654.4|99629.4|99657.2|99632.2|99678.4|99653.4|99579.1|99536.4|2026
1655991000000|2022-06-23 13:30:00|99656.5|99631.5|99705.6|99680.6|99719.6|99694.6|99619.7|99587.3|2067
1655991300000|2022-06-23 13:35:00|99704.3|99679.3|99818.6|99793.6|99820.3|99795.3|99694|99666.2|2008
1655991600000|2022-06-23 13:40:00|99820.7|99795.7|99841.5|99791.5|99842.2|99808|99742.5|99623.8|846
1655991900000|2022-06-23 13:45:00|99847.5|99797.5|99764|99739|99848.5|99823.5|99717|99686|498
1655992200000|2022-06-23 13:50:00|99767|99742|99699.6|99674.6|99876.7|99794.4|99662.1|99598|688
1655992500000|2022-06-23 13:55:00|99703.2|99678.2|99478.5|99428.5|99738.6|99692.2|99472.5|99422.5|1747
1655992800000|2022-06-23 14:00:00|99473|99423|99374.4|99324.4|99534|99476|99335.3|99227.7|1527
1655993100000|2022-06-23 14:05:00|99374.7|99324.7|99610.5|99560.5|99679.5|99629.5|99361.2|99315.9|2103
1655993400000|2022-06-23 14:10:00|99611.1|99561.1|99598.9|99573.9|99661.2|99624.5|99532|99460.6|2036
1655993700000|2022-06-23 14:15:00|99598|99573|99782.6|99757.6|99788.5|99763.5|99593|99560.1|2144
1655994000000|2022-06-23 14:20:00|99780.4|99755.4|99682.3|99657.3|99780.5|99755.5|99628.7|99603.7|2134
1655994300000|2022-06-23 14:25:00|99682.5|99657.5|99721|99696|99746.7|99721.7|99633.8|99608.8|2185
1655994600000|2022-06-23 14:30:00|99717.4|99692.4|99868.2|99843.2|99892.8|99858|99661.4|99636.4|2143
1655994900000|2022-06-23 14:35:00|99868.5|99843.5|99785.2|99760.2|99924.6|99895.9|99778.8|99745.7|2115
1655995200000|2022-06-23 14:40:00|99787.1|99762.1|99800.6|99775.6|99859.3|99819.7|99727.4|99700.5|1875
1655995500000|2022-06-23 14:45:00|99800.4|99775.4|99739.4|99689.4|99830.1|99805.1|99633.3|99602.4|1967
1655995800000|2022-06-23 14:50:00|99743.5|99693.5|99577.8|99552.8|99790.8|99765.8|99563.7|99529.3|1986
1655996100000|2022-06-23 14:55:00|99582.7|99557.7|99550.1|99525.1|99608.9|99571|99506.6|99473|2096
1655996400000|2022-06-23 15:00:00|99549.4|99524.4|99569.7|99544.7|99637.2|99602|99534.8|99507.2|1893
1655996700000|2022-06-23 15:05:00|99569.5|99544.5|99557.9|99507.9|99691.7|99649.2|99557.5|99507.5|2006
1655997000000|2022-06-23 15:10:00|99558|99508|99429.5|99379.5|99602.5|99566|99395.7|99345.7|2055
1655997300000|2022-06-23 15:15:00|99432.3|99382.3|99474.5|99449.5|99500.9|99465.7|99428.1|99382.3|1970
1655997600000|2022-06-23 15:20:00|99474|99449|99681.7|99631.7|99687.6|99647.2|99414|99384.9|2004
1655997900000|2022-06-23 15:25:00|99681.9|99631.9|99606.1|99556.1|99721.2|99641.9|99560.9|99510.9|2031
1655998200000|2022-06-23 15:30:00|99606.2|99556.2|99732.5|99682.5|99781.5|99704.5|99546|99506.5|1999
1655998500000|2022-06-23 15:35:00|99734.1|99684.1|99813.5|99763.5|99830.4|99769.9|99645.6|99600.1|2039
1655998800000|2022-06-23 15:40:00|99813.7|99763.7|99781.4|99731.4|99815.6|99765.6|99723.8|99678.6|1924
1655999100000|2022-06-23 15:45:00|99783.6|99733.6|99780.8|99730.8|99808.5|99769.3|99740|99690|1909
1655999400000|2022-06-23 15:50:00|99777.9|99727.9|99745.6|99695.6|99842.4|99797.4|99682.2|99632.2|2062
1655999700000|2022-06-23 15:55:00|99745.8|99695.8|99907.1|99882.1|99909.7|99882.9|99741.5|99691.5|1937
1656000000000|2022-06-23 16:00:00|99907.2|99882.2|99999.6|99974.6|100009.6|99984.6|99890.5|99852.3|2027
1656000300000|2022-06-23 16:05:00|99999.4|99974.4|99951.9|99901.9|100012.7|99983.8|99930.4|99891.7|2164
1656000600000|2022-06-23 16:10:00|99951.8|99901.8|99977.5|99927.5|99983.5|99949.2|99925.8|99888.1|2052
1656000900000|2022-06-23 16:15:00|99965.1|99940.1|99979.8|99929.8|99987.1|99947.8|99933.5|99888.9|1923
1656001200000|2022-06-23 16:20:00|99980.7|99930.7|99981.5|99956.5|100000.3|99970.4|99900.2|99858.3|1840
1656001500000|2022-06-23 16:25:00|99982.7|99957.7|100021|99996|100032.3|99999.8|99968.3|99918.3|1968
1656001800000|2022-06-23 16:30:00|100020.8|99995.8|99992.8|99967.8|100029.1|100004.1|99982.5|99943.1|1608
1656002100000|2022-06-23 16:35:00|99993.3|99968.3|100007.3|99982.3|100070.4|100045.4|99989.2|99964.2|1731
1656002400000|2022-06-23 16:40:00|100006.7|99981.7|100002.7|99977.7|100042.4|100013.4|99940.3|99905.2|1916
1656002700000|2022-06-23 16:45:00|100004.1|99979.1|100080.4|99949.8|100117.3|100032.9|99972.5|99892.2|1948
1656003000000|2022-06-23 16:50:00|100041.7|99991.7|100056.2|100006.2|100116.9|100045|100008.3|99941|2150
1656003300000|2022-06-23 16:55:00|100055.9|100005.9|100032.6|99982.6|100075.3|100025.3|99980.5|99930.5|1900
1656003600000|2022-06-23 17:00:00|100032.9|99982.9|100045.4|99995.4|100117.8|100067.1|100004.3|99938.3|2155
1656003900000|2022-06-23 17:05:00|100047|99997|99989.7|99939.7|100056|100006|99929|99847.1|1986
1656004200000|2022-06-23 17:10:00|99989.3|99939.3|99960.2|99910.2|100003.1|99953.1|99835|99785|2056
1656004500000|2022-06-23 17:15:00|99961.3|99911.3|99980.2|99930.2|100005.6|99955.6|99908|99858|1913
1656004800000|2022-06-23 17:20:00|99981.5|99931.5|100004.3|99954.3|100076.8|100026.8|99970.9|99920.9|1916
1656005100000|2022-06-23 17:25:00|100011.4|99961.4|100007.2|99957.2|100037.4|99987.4|99974.4|99924.4|1891
1656005400000|2022-06-23 17:30:00|100007.3|99957.3|99945.4|99895.4|100008.1|99973.3|99945.4|99895.4|1642
1656005700000|2022-06-23 17:35:00|99945|99895|99976|99926|99999.1|99955.9|99911.3|99877|1565
1656006000000|2022-06-23 17:40:00|99975.8|99925.8|100014.8|99964.8|100054.5|100021.3|99954.6|99919.1|1629
1656006300000|2022-06-23 17:45:00|100014.5|99964.5|99966.3|99941.3|100020.8|99981.6|99943.5|99907|1572
1656006600000|2022-06-23 17:50:00|99966.5|99941.5|100002.8|99977.8|100007|99979.9|99953.6|99918.2|1553
1656006900000|2022-06-23 17:55:00|100000.2|99975.2|100025.4|99975.4|100070.7|100020.7|99995.6|99956.2|1545
1656007200000|2022-06-23 18:00:00|100025.6|99975.6|99997|99947|100050.7|100000.7|99968|99926.8|1888
1656007500000|2022-06-23 18:05:00|99997.5|99947.5|100013.1|99988.1|100030.8|99994.4|99963.2|99932|1569
1656007800000|2022-06-23 18:10:00|100012.8|99987.8|99963.6|99913.6|100030.8|99992.7|99938.2|99903.6|1522
1656008100000|2022-06-23 18:15:00|99963.3|99913.3|99960.1|99910.1|100000.9|99971.4|99926.4|99887.4|1510
1656008400000|2022-06-23 18:20:00|99960.5|99910.5|99965.8|99915.8|100008.8|99958.8|99942.7|99904|1531
1656008700000|2022-06-23 18:25:00|99965.7|99915.7|99979.5|99929.5|99995.4|99948.1|99952.5|99908.4|1185
1656009000000|2022-06-23 18:30:00|99979.3|99929.3|99929|99879|99996.4|99947.8|99911.2|99869.8|1472
1656009300000|2022-06-23 18:35:00|99929.2|99879.2|99884.6|99859.6|99929.5|99904|99878.4|99853.4|1409
1656009600000|2022-06-23 18:40:00|99883.5|99858.5|99872|99847|99922.6|99885.6|99863.3|99832|1714
1656009900000|2022-06-23 18:45:00|99872.7|99847.7|99885.4|99835.4|99932.9|99882.9|99802.3|99674.4|1569
1656010200000|2022-06-23 18:50:00|99884.7|99834.7|99812.2|99787.2|99895.2|99845.2|99807|99771|1443
1656010500000|2022-06-23 18:55:00|99810.7|99785.7|99831|99806|99850.8|99825.8|99809.9|99774.8|1456
1656010800000|2022-06-23 19:00:00|99833.1|99808.1|99722.6|99672.6|99846.1|99815.7|99711.3|99661.3|1907
1656011100000|2022-06-23 19:05:00|99721|99671|99689.7|99639.7|99773|99714.8|99646.9|99606.5|1566
1656011400000|2022-06-23 19:10:00|99690.2|99640.2|99681.9|99656.9|99699.6|99674.6|99668.4|99633.7|1280
1656011700000|2022-06-23 19:15:00|99682.5|99657.5|99686.5|99661.5|99748.3|99703.4|99676.4|99639.2|1488
1656012000000|2022-06-23 19:20:00|99688.2|99663.2|99672.1|99622.1|99707.2|99669.8|99616.3|99569|1625
1656012300000|2022-06-23 19:25:00|99673.2|99623.2|99650.3|99625.3|99713|99678.1|99627.8|99583.7|1528
1656012600000|2022-06-23 19:30:00|99662.8|99612.8|99624.3|99574.3|99756.3|99648.8|99616.7|99512.5|1998
1656012900000|2022-06-23 19:35:00|99624.2|99574.2|99678.6|99628.6|99735.5|99650.6|99609.9|99528.1|1894
1656013200000|2022-06-23 19:40:00|99678.5|99628.5|99660|99610|99734.8|99643.9|99628.8|99532.3|1683
1656013500000|2022-06-23 19:45:00|99659.8|99609.8|99628.1|99578.1|99703.5|99622|99569.2|99462.2|1513
1656013800000|2022-06-23 19:50:00|99628.2|99578.2|99684|99634|99726.5|99638.2|99626.5|99542.5|1255
1656014100000|2022-06-23 19:55:00|99684.4|99634.4|99675.9|99625.9|99699.5|99648.2|99629.2|99542.1|1405
1656014400000|2022-06-23 20:00:00|99674.6|99624.6|99710.6|99660.6|99763.3|99708.1|99643.6|99593.6|1451
1656014700000|2022-06-23 20:05:00|99711.2|99661.2|99750.9|99700.9|99798.1|99736.3|99711.2|99633|1215
1656015000000|2022-06-23 20:10:00|99750.6|99700.6|99753.9|99703.9|99779.1|99729.1|99737.6|99693|781
1656015300000|2022-06-23 20:15:00|99754.7|99704.7|99778.5|99728.5|99824.5|99774.5|99746.9|99654.2|1172
1656015600000|2022-06-23 20:20:00|99779.3|99729.3|99807|99757|99819.4|99769.4|99774.2|99724.2|681
1656015900000|2022-06-23 20:25:00|99806.1|99756.1|99771.2|99721.2|99845.8|99778.2|99769.8|99645.3|849
1656016200000|2022-06-23 20:30:00|99773.3|99723.3|99766.9|99716.9|99778.8|99728.8|99760.9|99710.9|447
1656016500000|2022-06-23 20:35:00|99767.1|99717.1|99739.5|99689.5|99802.7|99722.2|99716.9|99617.5|382
1656016800000|2022-06-23 20:40:00|99738|99688|99773.4|99723.4|99813.2|99736.4|99709.8|99678.3|476
1656017100000|2022-06-23 20:45:00|99772.8|99722.8|99772|99722|99784.3|99734.3|99752.7|99707|406
1656017400000|2022-06-23 20:50:00|99771.9|99721.9|99778.6|99728.6|99797.1|99750.9|99765.3|99715.3|471
1656017700000|2022-06-23 20:55:00|99788|99738|99896.5|99696.5|99953.4|99755.7|99757.3|99668|1460
1656018000000|2022-06-23 21:00:00|99899.7|99699.7|99856.7|99656.7|99911.8|99711.8|99856.7|99656.7|15
1656022200000|2022-06-23 22:10:00|99941.7|99741.7|99927.4|99727.4|100005.8|99805.8|99897.2|99697.2|144
1656022500000|2022-06-23 22:15:00|99927.3|99727.3|99918.8|99718.8|99991.8|99791.8|99880.3|99680.3|408
1656022800000|2022-06-23 22:20:00|99917.9|99717.9|99901.5|99701.5|99984.3|99784.3|99895.5|99695.5|303
1656023100000|2022-06-23 22:25:00|99903.2|99703.2|99940.6|99740.6|99987.4|99787.4|99888.1|99688.1|291
1656023400000|2022-06-23 22:30:00|99926.7|99726.7|99963.3|99763.3|100003.3|99803.3|99894.5|99694.5|600
1656023700000|2022-06-23 22:35:00|99962.1|99762.1|99982.1|99782.1|100023.7|99823.7|99925.7|99725.7|623
1656024000000|2022-06-23 22:40:00|99978.5|99778.5|99902.5|99702.5|100001.3|99808.5|99740.1|99586.5|894
1656024300000|2022-06-23 22:45:00|99897.8|99697.8|99793.6|99634.9|99900.8|99715.3|99734.1|99578.7|675
1656024600000|2022-06-23 22:50:00|99802.9|99628.5|99816.9|99638.9|99846.8|99701.1|99738.5|99614|275
1656024900000|2022-06-23 22:55:00|99814.7|99639.1|99803.3|99648.3|99842.6|99717.9|99755.6|99622.1|523
1656025200000|2022-06-23 23:00:00|99803.4|99648|99753.3|99703.3|99834.4|99725.4|99743.1|99633.6|834
1656025500000|2022-06-23 23:05:00|99753.2|99703.2|99743.9|99693.9|99799.6|99710.9|99736.9|99638.9|869
1656025800000|2022-06-23 23:10:00|99744.2|99694.2|99746.1|99696.1|99790.4|99700.3|99728|99629.4|1076
1656026100000|2022-06-23 23:15:00|99791.3|99651.2|99740.9|99690.9|99794.2|99707.4|99722.6|99635.9|572
1656026400000|2022-06-23 23:20:00|99741|99691|99739.3|99689.3|99783.5|99700.4|99727.3|99644.5|541
1656026700000|2022-06-23 23:25:00|99740.2|99690.2|99710.6|99660.6|99814.1|99710.6|99709.2|99623.3|1019
1656027000000|2022-06-23 23:30:00|99710.1|99660.1|99735.2|99685.2|99793.4|99718|99702|99629.4|1600
1656027300000|2022-06-23 23:35:00|99736.3|99686.3|99743.6|99693.6|99807.4|99708.6|99721.1|99611|1225
1656027600000|2022-06-23 23:40:00|99743.2|99693.2|99768.8|99718.8|99820.9|99734|99742.4|99658.9|1074
1656027900000|2022-06-23 23:45:00|99768.5|99718.5|99804|99754|99849.8|99765.6|99766.3|99678.4|1341
1656028200000|2022-06-23 23:50:00|99804.2|99754.2|99812.6|99762.6|99848.5|99772.6|99790.7|99716.9|1022
1656028500000|2022-06-23 23:55:00|99812.7|99762.7|99813.5|99763.5|99866.8|99782.3|99795.4|99717.8|1727
1656028800000|2022-06-24 00:00:00|99881.5|99681.5|99810.3|99665.9|99881.5|99772.5|99745.3|99633.3|1843
1656029100000|2022-06-24 00:05:00|99801.9|99675.2|99757.6|99707.6|99846.4|99746.9|99757|99660.7|1556
1656029400000|2022-06-24 00:10:00|99758.1|99708.1|99811.4|99761.4|99864|99765.3|99745|99650.4|1683
1656029700000|2022-06-24 00:15:00|99811.6|99761.6|99814.4|99764.4|99881.1|99782.2|99788.8|99696.6|1771
1656030000000|2022-06-24 00:20:00|99815.3|99765.3|99720.8|99670.8|99849.3|99771.1|99711.9|99634.6|1690
1656030300000|2022-06-24 00:25:00|99721.2|99671.2|99803.7|99753.7|99865.2|99762.8|99714.5|99626.6|1562
1656030600000|2022-06-24 00:30:00|99803.1|99753.1|99899.3|99761.2|99907.8|99812.4|99800.7|99705.7|1782
1656030900000|2022-06-24 00:35:00|99855.8|99805.8|99829.6|99779.6|99916|99824.7|99809.2|99727.8|1654
1656031200000|2022-06-24 00:40:00|99830.3|99780.3|99791|99741|99883|99790.2|99772.9|99700|1410
1656031500000|2022-06-24 00:45:00|99790.9|99740.9|99752.2|99702.2|99800.8|99750.8|99713.6|99647.6|1704
1656031800000|2022-06-24 00:50:00|99756.4|99706.4|99808.8|99758.8|99858.8|99767.8|99747.4|99668.1|1609
1656032100000|2022-06-24 00:55:00|99811.3|99761.3|99815.9|99765.9|99870|99777|99788.8|99712.7|1401
1656032400000|2022-06-24 01:00:00|99816.1|99766.1|99832.7|99782.7|99921|99807.9|99789|99724.6|1618
1656032700000|2022-06-24 01:05:00|99871.4|99744.8|99755.7|99705.7|99871.4|99784.4|99736.2|99669.9|1449
1656033000000|2022-06-24 01:10:00|99754.9|99704.9|99719.2|99669.2|99812.3|99718.4|99704|99635.4|1701
1656033300000|2022-06-24 01:15:00|99719.7|99669.7|99601.2|99551.2|99764.8|99670.6|99585.4|99495|1745
1656033600000|2022-06-24 01:20:00|99601.8|99551.8|99593.4|99543.4|99647.1|99564.4|99569.1|99492.6|1590
1656033900000|2022-06-24 01:25:00|99593.2|99543.2|99624.7|99574.7|99691.5|99597|99577.4|99501.1|1708
1656034200000|2022-06-24 01:30:00|99619.8|99569.8|99605.8|99555.8|99686.7|99599.7|99595.5|99525.8|1752
1656034500000|2022-06-24 01:35:00|99606.3|99556.3|99596.5|99546.5|99659.3|99568.2|99576.3|99502.3|1642
1656034800000|2022-06-24 01:40:00|99596.4|99546.4|99576.2|99526.2|99633|99554.5|99556.9|99491.8|1674
1656035100000|2022-06-24 01:45:00|99575.7|99525.7|99596.2|99546.2|99638.9|99551.2|99550.8|99500.8|1681
1656035400000|2022-06-24 01:50:00|99596|99546|99572.9|99522.9|99633.4|99553.4|99552.3|99486.4|1689
1656035700000|2022-06-24 01:55:00|99574.5|99524.5|99624.7|99574.7|99643.3|99574.9|99555.6|99485.5|1742
1656036000000|2022-06-24 02:00:00|99624.6|99574.6|99693.6|99643.6|99793.8|99674|99624.3|99505.9|2125
1656036300000|2022-06-24 02:05:00|99694.9|99644.9|99671|99621|99774.1|99675|99653.1|99514.5|2099
1656036600000|2022-06-24 02:10:00|99672.1|99622.1|99672.9|99622.9|99749.6|99643.3|99641.6|99536|2063
1656036900000|2022-06-24 02:15:00|99666|99616|99688.1|99638.1|99758.5|99659.6|99650|99563.4|1625
1656037200000|2022-06-24 02:20:00|99696.6|99646.6|99678.8|99628.8|99760.2|99648|99659.8|99566.1|1653
1656037500000|2022-06-24 02:25:00|99678.6|99628.6|99663.7|99613.7|99740.5|99644.5|99656.1|99584.3|1220
1656037800000|2022-06-24 02:30:00|99663.8|99613.8|99638.2|99588.2|99721.2|99630.5|99612.5|99541.9|1605
1656038100000|2022-06-24 02:35:00|99638.9|99588.9|99638|99588|99708.3|99594.8|99592.8|99496.7|1765
1656038400000|2022-06-24 02:40:00|99639.4|99589.4|99606|99556|99724.7|99622.3|99573|99492.6|1844
1656038700000|2022-06-24 02:45:00|99600.5|99550.5|99603.4|99553.4|99656|99577.3|99592.6|99491.3|1388
1656039000000|2022-06-24 02:50:00|99603.1|99553.1|99661.5|99461.5|99692.8|99573|99570.8|99397.7|1615
1656039300000|2022-06-24 02:55:00|99661.3|99461.3|99640|99486.4|99711.3|99526.4|99633.2|99458.8|1415
1656039600000|2022-06-24 03:00:00|99642.2|99494.1|99688.7|99506.2|99706.9|99528.5|99635.1|99475.1|1276
1656039900000|2022-06-24 03:05:00|99686|99510|99687.8|99526.1|99721.5|99538.5|99654.1|99485.1|1102
1656040200000|2022-06-24 03:10:00|99687.3|99526.8|99719.2|99537|99736.3|99573|99684.2|99515.8|1346
1656040500000|2022-06-24 03:15:00|99713.1|99537.2|99698.3|99547.5|99725.7|99597.8|99647.8|99510.3|1430
1656040800000|2022-06-24 03:20:00|99696.4|99548.9|99691.5|99531.1|99714.7|99561.4|99666.7|99508.6|1551
1656041100000|2022-06-24 03:25:00|99691.2|99521.7|99689|99529.3|99716.6|99611.2|99638.5|99509.2|1533
1656041400000|2022-06-24 03:30:00|99688.8|99529.1|99671.2|99529.2|99713.2|99592.3|99639.4|99503.3|1480
1656041700000|2022-06-24 03:35:00|99677.9|99536.8|99657.4|99515.6|99678.9|99554.8|99601.7|99475.4|1310
1656042000000|2022-06-24 03:40:00|99657.3|99510.1|99684.7|99524.2|99695.6|99589|99639|99487.9|1190
1656042300000|2022-06-24 03:45:00|99681.6|99525.6|99662|99510.5|99698.3|99576.8|99598.8|99478.4|1444
1656042600000|2022-06-24 03:50:00|99668.1|99510.8|99674|99533.5|99687.4|99574.6|99598.6|99488.4|1331
1656042900000|2022-06-24 03:55:00|99677.8|99533.6|99682.2|99523.3|99694.2|99588.3|99625.5|99520.1|1255
1656043200000|2022-06-24 04:00:00|99680|99522.3|99656|99518.9|99696.8|99590.1|99625.3|99510|1287
1656043500000|2022-06-24 04:05:00|99657.2|99519.2|99664.4|99528.7|99700.4|99572.1|99619|99504.9|1247
1656043800000|2022-06-24 04:10:00|99663|99529.9|99646.5|99499.2|99686.5|99564.6|99608.5|99487.5|1406
1656044100000|2022-06-24 04:15:00|99639.2|99506|99623.6|99489.2|99700.6|99566.2|99567.4|99460.1|1661
1656044400000|2022-06-24 04:20:00|99628.2|99489.6|99638.3|99480.5|99682.8|99536.9|99571.3|99459.4|1686
1656044700000|2022-06-24 04:25:00|99625.3|99483.9|99505.3|99356.8|99704.7|99525.1|99414.4|99333.6|1846
1656045000000|2022-06-24 04:30:00|99504.6|99356.1|99557.9|99419.2|99598.7|99469.6|99471.4|99354.6|1325
1656045300000|2022-06-24 04:35:00|99551.7|99424.3|99501.2|99451.2|99585.8|99471.8|99486.7|99391.6|975
1656045600000|2022-06-24 04:40:00|99504.9|99454.9|99532.7|99397.8|99599.9|99473.4|99475.1|99374|1067
1656045900000|2022-06-24 04:45:00|99531.3|99400.5|99481|99431|99550.6|99444.5|99455.4|99381.9|665
1656046200000|2022-06-24 04:50:00|99481.6|99431.6|99462.6|99412.6|99526.5|99437.5|99447.8|99354.2|965
1656046500000|2022-06-24 04:55:00|99464.2|99414.2|99426.6|99376.6|99510.3|99417|99382.4|99294.6|1413
1656046800000|2022-06-24 05:00:00|99427.3|99377.3|99443.4|99393.4|99510.3|99415.5|99397.5|99313.1|1610
1656047100000|2022-06-24 05:05:00|99442|99392|99403.9|99353.9|99516.8|99424.9|99390.8|99290.4|1463
1656047400000|2022-06-24 05:10:00|99404.8|99354.8|99379.5|99329.5|99415.3|99365.3|99349.1|99299.1|958
1656047700000|2022-06-24 05:15:00|99380.4|99330.4|99381.4|99331.4|99396.9|99346.9|99369.3|99319.3|836
1656048000000|2022-06-24 05:20:00|99382.2|99332.2|99325.5|99275.5|99386.8|99336.8|99312.7|99263.5|842
1656048300000|2022-06-24 05:25:00|99327|99277|99352.6|99302.6|99534.4|99373.3|99319|99258.8|1336
1656048600000|2022-06-24 05:30:00|99352.2|99302.2|99374.8|99324.8|99405.6|99332.7|99344.7|99264.3|1039
1656048900000|2022-06-24 05:35:00|99375.2|99325.2|99299.2|99249.2|99391.5|99325.2|99289.4|99241.6|1240
1656049200000|2022-06-24 05:40:00|99293.9|99243.9|99309.2|99259.2|99332.1|99299.7|99293|99243|1758
1656049500000|2022-06-24 05:45:00|99324.2|99274.2|99337.5|99287.5|99397.8|99322.7|99302.1|99236.2|2116
1656049800000|2022-06-24 05:50:00|99337.4|99287.4|99345|99295|99407.9|99323.1|99320.4|99230.7|2018
1656050100000|2022-06-24 05:55:00|99344.6|99294.6|99363.5|99313.5|99405.7|99340.6|99319.6|99223.8|1871
1656050400000|2022-06-24 06:00:00|99363.4|99313.4|99399.8|99274.3|99488.9|99426.8|99346|99274.3|1603
1656050700000|2022-06-24 06:05:00|99364.7|99314.7|99440.3|99390.3|99486.2|99409.9|99364.2|99294.1|1547
1656051000000|2022-06-24 06:10:00|99439.3|99389.3|99434.1|99409.1|99453.3|99414.9|99406.2|99367.4|1249
1656051300000|2022-06-24 06:15:00|99432.8|99407.8|99428.4|99403.4|99485.9|99459|99411.4|99380.7|1431
1656051600000|2022-06-24 06:20:00|99427.7|99402.7|99463|99438|99474.3|99447.5|99418.7|99391.2|1530
1656051900000|2022-06-24 06:25:00|99462.1|99437.1|99448.9|99423.9|99487.9|99462.9|99427.1|99390.3|1342
1656052200000|2022-06-24 06:30:00|99449|99424|99541.3|99516.3|99612.7|99525.1|99448.2|99423.2|1471
1656052500000|2022-06-24 06:35:00|99541.5|99516.5|99454.8|99429.8|99637.2|99533.9|99453.8|99428.8|1743
1656052800000|2022-06-24 06:40:00|99454.4|99429.4|99489.1|99464.1|99530|99485.5|99427.5|99400.3|1675
1656053100000|2022-06-24 06:45:00|99488.9|99463.9|99474.2|99449.2|99532.2|99502|99429.3|99402.2|1686
1656053400000|2022-06-24 06:50:00|99474.1|99449.1|99475.4|99450.4|99480|99455|99429.2|99404.2|1595
1656053700000|2022-06-24 06:55:00|99472.7|99447.7|99494.5|99469.5|99534.8|99505|99470.5|99445.5|1882
1656054000000|2022-06-24 07:00:00|99496.2|99471.2|99623.1|99598.1|99682.8|99599.3|99461.4|99436.4|2016
1656054300000|2022-06-24 07:05:00|99622.9|99597.9|99596|99571|99718.2|99645.3|99592|99554.9|1925
1656054600000|2022-06-24 07:10:00|99596.4|99571.4|99652.6|99627.6|99720.6|99630.2|99553.7|99518.2|1834
1656054900000|2022-06-24 07:15:00|99651.7|99626.7|99723|99698|99803.1|99704|99634.8|99598.8|2011
1656055200000|2022-06-24 07:20:00|99723.7|99698.7|99733|99708|99778.9|99728.9|99685.4|99660.4|1888
1656055500000|2022-06-24 07:25:00|99734.2|99709.2|99714.8|99689.8|99807.4|99761.7|99701.6|99676.6|1883
1656055800000|2022-06-24 07:30:00|99713.7|99688.7|99648.3|99623.3|99730.4|99705.4|99645.2|99620.2|1767
1656056100000|2022-06-24 07:35:00|99649.1|99624.1|99591.7|99566.7|99657.4|99632.4|99537.3|99512.3|1769
1656056400000|2022-06-24 07:40:00|99591.4|99566.4|99585.6|99560.6|99640.3|99615.3|99571|99537.5|1885
1656056700000|2022-06-24 07:45:00|99585.4|99560.4|99651.5|99626.5|99680.6|99645.5|99572|99536.7|1822
1656057000000|2022-06-24 07:50:00|99651.9|99626.9|99605.5|99580.5|99661.7|99636.7|99583.5|99558.5|1682
1656057300000|2022-06-24 07:55:00|99604.8|99579.8|99593.4|99543.4|99637.8|99612.8|99562.4|99537.4|1766
1656057600000|2022-06-24 08:00:00|99593.9|99543.9|99577.5|99552.5|99660.3|99610.3|99543|99518|2007
1656057900000|2022-06-24 08:05:00|99578|99553|99583.1|99558.1|99606.4|99581.4|99528.5|99503.5|1757
1656058200000|2022-06-24 08:10:00|99583.2|99558.2|99633.9|99608.9|99634.6|99609.6|99558.3|99533.3|1963
1656058500000|2022-06-24 08:15:00|99633.6|99608.6|99511.8|99486.8|99641.4|99616.4|99505|99480|1874
1656058800000|2022-06-24 08:20:00|99511.5|99486.5|99496.5|99471.5|99532.1|99507.1|99458.6|99433.6|1781
1656059100000|2022-06-24 08:25:00|99496|99471|99493.1|99468.1|99544.4|99510.3|99467.6|99400.7|1780
1656059400000|2022-06-24 08:30:00|99493|99468|99516.9|99491.9|99575.5|99513.7|99483.7|99446.2|1849
1656059700000|2022-06-24 08:35:00|99517|99492|99451.5|99426.5|99568.3|99518.9|99435.8|99401.7|1911
1656060000000|2022-06-24 08:40:00|99449.4|99424.4|99424.3|99399.3|99497.9|99457.6|99401.6|99376.6|1783
1656060300000|2022-06-24 08:45:00|99424.5|99399.5|99339.9|99314.9|99429.2|99404.2|99328.2|99303.2|1855
1656060600000|2022-06-24 08:50:00|99339.4|99314.4|99289.9|99264.9|99359.6|99334.6|99266.2|99241.2|1864
1656060900000|2022-06-24 08:55:00|99288.6|99263.6|99329.5|99304.5|99345.9|99320.9|99273.5|99248.5|1901
1656061200000|2022-06-24 09:00:00|99329.1|99304.1|99344.5|99319.5|99419.6|99372.5|99328.9|99303.9|2004
1656061500000|2022-06-24 09:05:00|99344|99319|99361.6|99336.6|99411.5|99361.5|99312.1|99287.1|1863
1656061800000|2022-06-24 09:10:00|99361.1|99336.1|99286.1|99261.1|99378.6|99347.2|99281.7|99256.7|1841
1656062100000|2022-06-24 09:15:00|99285.8|99260.8|99254.3|99229.3|99318.8|99288.3|99247.6|99222.6|1674
1656062400000|2022-06-24 09:20:00|99233.7|99208.7|99250.6|99225.6|99286.6|99254.7|99210.1|99173.4|1767
1656062700000|2022-06-24 09:25:00|99250.5|99225.5|99125.2|99100.2|99274.3|99233.9|99120.4|99095.4|1726
1656063000000|2022-06-24 09:30:00|99123.8|99098.8|99136.6|99111.6|99162.8|99128.9|99086.7|99061.7|1961
1656063300000|2022-06-24 09:35:00|99136.3|99111.3|99179.5|99154.5|99186.7|99161.7|99135.3|99110.3|1541
1656063600000|2022-06-24 09:40:00|99179.7|99154.7|99111.5|99086.5|99186.8|99161.8|99111.3|99086.3|1267
1656063900000|2022-06-24 09:45:00|99111.9|99086.9|99121.9|99096.9|99147.4|99107.3|99061.2|99036.2|1702
1656064200000|2022-06-24 09:50:00|99122.1|99097.1|98968.5|98918.5|99171.1|99123|98650.4|98450.4|1913
1656064500000|2022-06-24 09:55:00|98969.1|98919.1|98878.3|98828.3|98983.6|98938.1|98836.6|98788.6|1784
1656064800000|2022-06-24 10:00:00|98877.6|98827.6|98922.3|98872.3|98933.9|98889.8|98826.3|98765.1|1772
1656065100000|2022-06-24 10:05:00|98918.5|98868.5|98979.6|98954.6|99026.4|98969.1|98909|98865|1649
1656065400000|2022-06-24 10:10:00|98979.9|98954.9|99010.8|98985.8|99035.5|98990.6|98974.5|98949.3|1663
1656065700000|2022-06-24 10:15:00|99010.7|98985.7|98905.9|98855.9|99014.7|98989.7|98863.9|98829.4|1646
1656066000000|2022-06-24 10:20:00|98901.6|98851.6|98963.5|98938.5|98966.1|98939.1|98878|98841.1|1643
1656066300000|2022-06-24 10:25:00|98965|98940|98890.9|98865.9|98971.6|98946.6|98847.1|98822.1|1626
1656066600000|2022-06-24 10:30:00|98891.3|98866.3|98941|98916|98967.3|98940.1|98890.4|98865.4|1852
1656066900000|2022-06-24 10:35:00|98940.6|98915.6|98952.8|98927.8|98972|98947|98917.6|98883.9|1795
1656067200000|2022-06-24 10:40:00|98952.7|98927.7|98952.6|98927.6|99019.4|98994.4|98945.1|98920.1|1425
1656067500000|2022-06-24 10:45:00|98952.7|98927.7|98982.7|98957.7|98993.7|98968.7|98921.4|98896.4|1502
1656067800000|2022-06-24 10:50:00|98982.5|98957.5|99035|99010|99054.6|99021.1|98944.9|98919.6|1561
1656068100000|2022-06-24 10:55:00|99035.2|99010.2|99064.8|99039.8|99067.6|99042.6|98987.8|98945.6|1440
1656068400000|2022-06-24 11:00:00|99065.8|99040.8|99007.1|98982.1|99078|99053|98966.9|98941.9|1528
1656068700000|2022-06-24 11:05:00|99005.6|98980.6|99041.3|99016.3|99052.7|99020|99001.9|98976.9|1587
1656069000000|2022-06-24 11:10:00|99040.7|99015.7|99046.3|99021.3|99059.6|99033.6|99010|98977.4|1728
1656069300000|2022-06-24 11:15:00|99046.9|99021.9|99019.7|98994.7|99080.7|99046.9|99016.6|98983.2|1864
1656069600000|2022-06-24 11:20:00|99019.8|98994.8|99018.5|98993.5|99060.1|99022.4|99012.9|98976.6|1813
1656069900000|2022-06-24 11:25:00|99019.7|98994.7|98989.2|98964.2|99030|99003.7|98988.6|98963.6|1520
1656070200000|2022-06-24 11:30:00|98991.1|98966.1|99035.7|99010.7|99105.9|99055.9|98968.9|98943.9|1668
1656070500000|2022-06-24 11:35:00|99035.4|99010.4|98989.9|98964.9|99043.8|99018.8|98964.8|98939.8|1668
1656070800000|2022-06-24 11:40:00|98990.1|98965.1|99085.9|99060.9|99125.9|99100.9|98986.9|98961.9|1753
1656071100000|2022-06-24 11:45:00|99088.3|99063.3|99124.3|99099.3|99159.5|99125|99064.5|99039.5|1835
1656071400000|2022-06-24 11:50:00|99124|99099|99197.1|99172.1|99389|99221.3|99078.8|99053.8|1936
1656071700000|2022-06-24 11:55:00|99196.5|99171.5|99165.3|99140.3|99240.7|99215.7|99135.1|99110.1|2020
1656072000000|2022-06-24 12:00:00|99163.4|99138.4|99241.5|99216.5|99423.2|99252.9|99137.1|99112.1|1994
1656072300000|2022-06-24 12:05:00|99240.9|99215.9|99157.4|99132.4|99269.2|99244.2|99131.3|99106.3|1625
1656072600000|2022-06-24 12:10:00|99155.1|99130.1|99170.5|99145.5|99190.9|99165.9|99138.2|99113.2|1680
1656072900000|2022-06-24 12:15:00|99169.6|99144.6|99157.1|99132.1|99217.9|99170.1|99141.9|99106.9|1637
1656073200000|2022-06-24 12:20:00|99157.4|99132.4|99088.9|99063.9|99167.2|99132.4|99088.2|99063.2|1816
1656073500000|2022-06-24 12:25:00|99089.4|99064.4|98968.4|98943.4|99144.5|99069.4|98959.4|98931.8|1702
1656073800000|2022-06-24 12:30:00|98967.2|98942.2|99030.9|99005.9|99032.9|99007.9|98954.7|98929.7|1767
1656074100000|2022-06-24 12:35:00|99029|99004|99104.1|99079.1|99132.8|99098.9|98960.1|98934.2|1756
1656074400000|2022-06-24 12:40:00|99106.4|99081.4|99052.8|99027.8|99136.8|99093.6|99020.9|98995.9|1762
1656074700000|2022-06-24 12:45:00|99051.2|99026.2|99050.6|99025.6|99109.9|99074.8|99020.3|98995.3|1825
1656075000000|2022-06-24 12:50:00|99049.7|99024.7|99065.6|99040.6|99093|99051|99027|99002|1891
1656075300000|2022-06-24 12:55:00|99066|99041|99104.2|99079.2|99122.3|99091|99033.1|99008.1|1870
1656075600000|2022-06-24 13:00:00|99103|99078|99216.2|99191.2|99240|99200.7|99084.7|99059.7|1870
1656075900000|2022-06-24 13:05:00|99217.1|99192.1|99185.7|99160.7|99286.2|99258.4|99150|99125|1777
1656076200000|2022-06-24 13:10:00|99185.5|99160.5|99091.8|99066.8|99276.9|99226.9|99074|99049|1742
1656076500000|2022-06-24 13:15:00|99090.9|99065.9|99168.7|99143.7|99171.2|99146.2|99090.6|99065.6|1460
1656076800000|2022-06-24 13:20:00|99168.6|99143.6|99101|99076|99269.3|99228.9|99098.3|99073.3|1812
1656077100000|2022-06-24 13:25:00|99104.1|99079.1|98998.6|98973.6|99269.4|99150.1|98994.2|98969.2|1842
1656077400000|2022-06-24 13:30:00|98998.9|98973.9|99015.4|98990.4|99051.9|99018.1|98934.4|98909.4|1975
1656077700000|2022-06-24 13:35:00|99014.6|98989.6|99103.7|99078.7|99202.9|99134.4|98971.3|98946.3|2004
1656078000000|2022-06-24 13:40:00|99103.5|99078.5|99053.2|99028.2|99153.3|99118.4|99012.9|98987.9|2072
1656078300000|2022-06-24 13:45:00|99054.1|99029.1|98984.2|98959.2|99114.6|99071.9|98982.2|98931.6|1973
1656078600000|2022-06-24 13:50:00|98983.7|98958.7|98949.3|98924.3|99008.6|98973.7|98919.4|98894.4|1904
1656078900000|2022-06-24 13:55:00|98950.2|98925.2|99114.7|99064.7|99194.9|99130.1|98945.5|98920.5|2090
1656079200000|2022-06-24 14:00:00|99113.5|99063.5|98740.2|98690.2|99133|99063.5|98644.5|98538|2337
1656079500000|2022-06-24 14:05:00|98749.8|98699.8|98678|98628|98829.2|98779.2|98669.9|98619.9|2230
1656079800000|2022-06-24 14:10:00|98679.9|98629.9|98715.4|98690.4|98901.8|98734.7|98606.5|98581.5|2194
1656080100000|2022-06-24 14:15:00|98714.8|98689.8|98696.5|98671.5|98780.8|98755.8|98617.7|98570.1|2173
1656080400000|2022-06-24 14:20:00|98695.2|98670.2|98638.3|98613.3|98750.2|98694.8|98632.5|98607.5|2110
1656080700000|2022-06-24 14:25:00|98637.1|98612.1|98563.2|98538.2|98676.1|98651.1|98553.4|98528.4|1986
1656081000000|2022-06-24 14:30:00|98563.5|98538.5|98665.8|98640.8|98700.3|98652.5|98553.1|98528.1|2123
1656081300000|2022-06-24 14:35:00|98665.2|98640.2|98742.1|98717.1|98873.4|98759.9|98652.5|98627.5|2126
1656081600000|2022-06-24 14:40:00|98742.4|98717.4|98774.9|98749.9|98821.7|98780.9|98662|98587.8|2102
1656081900000|2022-06-24 14:45:00|98771.7|98746.7|98697.8|98647.8|98842|98804.7|98680.3|98647|2145
1656082200000|2022-06-24 14:50:00|98699.5|98649.5|98740.7|98715.7|98794.2|98752.6|98605|98580|2154
1656082500000|2022-06-24 14:55:00|98739.8|98714.8|98735.9|98710.9|98792.5|98767.5|98677.1|98652.1|2095
1656082800000|2022-06-24 15:00:00|98736.1|98711.1|98672.6|98647.6|98763.7|98738.7|98672|98647|1997
1656083100000|2022-06-24 15:05:00|98672.8|98647.8|98634.1|98609.1|98677|98650.1|98587.6|98554.8|1971
1656083400000|2022-06-24 15:10:00|98630.1|98605.1|98749.2|98699.2|98762.1|98725.3|98600.1|98565.5|1964
1656083700000|2022-06-24 15:15:00|98750.8|98700.8|98742|98717|98782.3|98745.3|98696.9|98655.5|1923
1656084000000|2022-06-24 15:20:00|98742.6|98717.6|98701.4|98676.4|98751.9|98721.8|98682.9|98644.6|1900
1656084300000|2022-06-24 15:25:00|98711.5|98661.5|98712.2|98662.2|98762.5|98682|98644.3|98617|1703
1656084600000|2022-06-24 15:30:00|98712.1|98662.1|98703.5|98653.5|98756.7|98676.7|98670.9|98604.4|2052
1656084900000|2022-06-24 15:35:00|98704.4|98654.4|98624.8|98574.8|98740.5|98678.1|98618|98568|2044
1656085200000|2022-06-24 15:40:00|98624.7|98574.7|98605|98580|98687.3|98598.3|98577.9|98529|1909
1656085500000|2022-06-24 15:45:00|98605.8|98580.8|98609.5|98409.5|98631.5|98600.8|98459.3|98309.2|1892
1656085800000|2022-06-24 15:50:00|98538.3|98488.3|98561.6|98511.6|98640.3|98544.5|98500.6|98395.8|2104
1656086100000|2022-06-24 15:55:00|98562.8|98512.8|98757.1|98707.1|98822|98731|98546.7|98471.7|2119
1656086400000|2022-06-24 16:00:00|98756.6|98706.6|98691.5|98666.5|98771.7|98721.7|98665.2|98640.2|1707
1656086700000|2022-06-24 16:05:00|98692.1|98667.1|98679.8|98654.8|98720.5|98695.5|98670|98645|1364
1656087000000|2022-06-24 16:10:00|98679.9|98654.9|98660.2|98635.2|98688.4|98663.4|98653.3|98620.7|1409
1656087300000|2022-06-24 16:15:00|98660.4|98635.4|98666.3|98641.3|98685.6|98655.4|98649.4|98624.4|1409
1656087600000|2022-06-24 16:20:00|98666.6|98641.6|98696.1|98671.1|98733.5|98684.1|98661.2|98625|1591
1656087900000|2022-06-24 16:25:00|98694.1|98669.1|98692.5|98667.5|98725.1|98676.6|98667.9|98629.8|1514
1656088200000|2022-06-24 16:30:00|98693.3|98668.3|98679.7|98654.7|98731.9|98699.1|98675.2|98650.2|1529
1656088500000|2022-06-24 16:35:00|98679.1|98654.1|98666.4|98641.4|98700.7|98659.8|98655.9|98619.6|1171
1656088800000|2022-06-24 16:40:00|98666.5|98641.5|98690|98665|98704.2|98665|98651.3|98621.6|1242
1656089100000|2022-06-24 16:45:00|98711.1|98661.1|98693.4|98643.4|98741.6|98707.5|98675.2|98643.1|1350
1656089400000|2022-06-24 16:50:00|98693.8|98643.8|98711.7|98661.7|98722.4|98679.7|98675.1|98640.2|1424
1656089700000|2022-06-24 16:55:00|98711.8|98661.8|98661.6|98611.6|98716.5|98676.3|98641.3|98605.4|1511
1656090000000|2022-06-24 17:00:00|98661.9|98611.9|98666.6|98616.6|98673.9|98630.5|98620|98588.6|1353
1656090300000|2022-06-24 17:05:00|98667.1|98617.1|98666.7|98641.7|98688.6|98653|98646.7|98612.5|1091
1656090600000|2022-06-24 17:10:00|98666.3|98641.3|98684.9|98634.9|98693.7|98647.1|98649.2|98613.9|1320
1656090900000|2022-06-24 17:15:00|98684.1|98634.1|98750.5|98725.5|98770.6|98725.5|98670.9|98632.6|1204
1656091200000|2022-06-24 17:20:00|98749.2|98724.2|98748.3|98698.3|98762.6|98724.6|98722.4|98686.4|1057
1656091500000|2022-06-24 17:25:00|98748.6|98698.6|98809.2|98759.2|98824.5|98774.5|98717.8|98681|1481
1656091800000|2022-06-24 17:30:00|98810.5|98760.5|98764.5|98714.5|98823|98773|98749.6|98705.7|1354
1656092100000|2022-06-24 17:35:00|98763.2|98713.2|98802.1|98752.1|98824.2|98777.9|98756.5|98706.5|1191
1656092400000|2022-06-24 17:40:00|98801.3|98751.3|98776.7|98726.7|98824.2|98777.2|98764.4|98719.8|1270
1656092700000|2022-06-24 17:45:00|98774.5|98724.5|98813.2|98763.2|98820.6|98770.6|98765.8|98720.7|1267
1656093000000|2022-06-24 17:50:00|98813.3|98763.3|98814|98789|98840.1|98790.9|98783|98747.6|1205
1656093300000|2022-06-24 17:55:00|98814.2|98789.2|98804.9|98754.9|98855|98805|98793.2|98743.8|1244
1656093600000|2022-06-24 18:00:00|98805|98755|98756.5|98706.5|98809.5|98759.5|98729.9|98691.9|1481
1656093900000|2022-06-24 18:05:00|98757|98707|98714.8|98664.8|98757|98707|98708.4|98658.4|1160
1656094200000|2022-06-24 18:10:00|98713.1|98663.1|98671.4|98646.4|98715.4|98665.4|98665.9|98627.5|906
1656094500000|2022-06-24 18:15:00|98671.9|98646.9|98708.3|98658.3|98728.2|98678.2|98668.9|98628.7|1076
1656094800000|2022-06-24 18:20:00|98708.7|98658.7|98703.9|98678.9|98725.1|98686.5|98685.4|98645.5|1344
1656095100000|2022-06-24 18:25:00|98704.6|98679.6|98679.8|98654.8|98718.9|98681|98675.2|98636.7|1244
1656095400000|2022-06-24 18:30:00|98680.5|98655.5|98657.1|98632.1|98704.8|98662.5|98653.7|98607.2|1080
1656095700000|2022-06-24 18:35:00|98657.2|98632.2|98671.1|98646.1|98681|98646.5|98651.2|98612.7|1029
1656096000000|2022-06-24 18:40:00|98671.5|98646.5|98669.3|98644.3|98698.1|98651.6|98658.6|98617.8|1043
1656096300000|2022-06-24 18:45:00|98670.8|98645.8|98662.7|98637.7|98689.1|98646|98656.3|98619.2|865
1656096600000|2022-06-24 18:50:00|98664.2|98639.2|98734.2|98684.2|98744.3|98694.3|98654.7|98619.2|1087
1656096900000|2022-06-24 18:55:00|98734.1|98684.1|98711.3|98686.3|98739.6|98701.2|98681.7|98656.7|1250
1656097200000|2022-06-24 19:00:00|98712.6|98687.6|98707.1|98657.1|98727.8|98688.6|98682.1|98639.2|1166
1656097500000|2022-06-24 19:05:00|98707.4|98657.4|98726.2|98676.2|98734.6|98690.8|98686.6|98640.9|893
1656097800000|2022-06-24 19:10:00|98730.4|98680.4|98719.2|98669.2|98731.6|98689.6|98685.1|98646.7|1041
1656098100000|2022-06-24 19:15:00|98718.9|98668.9|98672.8|98647.8|98730.8|98686.4|98672.8|98637.7|1901
1656098400000|2022-06-24 19:20:00|98673.6|98648.6|98659.4|98609.4|98679.7|98651.4|98648.1|98609.4|1265
1656098700000|2022-06-24 19:25:00|98660.1|98610.1|98644.6|98594.6|98665.5|98628.9|98628.8|98591.8|1191
1656099000000|2022-06-24 19:30:00|98629.9|98604.9|98676.3|98626.3|98680.8|98639.6|98627.2|98589.3|962
1656099300000|2022-06-24 19:35:00|98676.2|98626.2|98687.6|98637.6|98700|98662.7|98660.5|98624.3|921
1656099600000|2022-06-24 19:40:00|98687.8|98637.8|98650.5|98600.5|98693.4|98647.9|98620.6|98549.4|1073
1656099900000|2022-06-24 19:45:00|98650.6|98600.6|98709.6|98581.7|98744.3|98636.8|98645|98544.3|1326
1656100200000|2022-06-24 19:50:00|98709.1|98581.4|98620.9|98570.9|98730.8|98619.9|98599|98532.9|1313
1656100500000|2022-06-24 19:55:00|98621.2|98571.2|98538.7|98488.7|98658.2|98599.2|98531.4|98457.2|1428
1656100800000|2022-06-24 20:00:00|98538.4|98488.4|98577.6|98527.6|98625.7|98533.4|98524.8|98455.5|1545
1656101100000|2022-06-24 20:05:00|98574|98524|98577.7|98527.7|98632.9|98541.9|98555.1|98475.3|855
1656101400000|2022-06-24 20:10:00|98576.7|98526.7|98579.3|98529.3|98668.8|98555.3|98566.2|98454.1|704
1656101700000|2022-06-24 20:15:00|98631.3|98494.1|98581.9|98531.9|98634.7|98541.9|98542.4|98453.4|613
1656102000000|2022-06-24 20:20:00|98582.5|98532.5|98561.3|98511.3|98634.3|98551.3|98550.3|98472.3|700
1656102300000|2022-06-24 20:25:00|98561.6|98511.6|98596.6|98546.6|98637.1|98549.2|98545.8|98464|701
1656102600000|2022-06-24 20:30:00|98594.6|98544.6|98577.7|98527.7|98633.6|98546.9|98567.4|98487.6|442
1656102900000|2022-06-24 20:35:00|98579|98529|98633.6|98498.4|98643.6|98556.6|98568.6|98487.7|282
1656103200000|2022-06-24 20:40:00|98591.6|98541.6|98621.1|98470.7|98727.8|98563.3|98565.2|98451.9|716
1656103500000|2022-06-24 20:45:00|98611.5|98480.8|98650.5|98516|98685.9|98563.4|98568.7|98447.9|624
1656103800000|2022-06-24 20:50:00|98651.5|98515.8|98586.2|98536.2|98871.8|98671.8|98561.8|98439.6|1107
1656104100000|2022-06-24 20:55:00|98587.3|98537.3|98645|98445|98673.4|98555|98575.9|98419.9|362
1656273600000|2022-06-26 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1656279000000|2022-06-26 21:30:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1656281100000|2022-06-26 22:05:00|98753.1|98553.1|98604.1|98404.1|98869.4|98669.4|98590.2|98390.2|451
1656281400000|2022-06-26 22:10:00|98601.1|98401.1|98664.3|98464.3|99086.9|98886.9|98549.4|98351.3|265
1656281700000|2022-06-26 22:15:00|98659.2|98459.2|98586.6|98386.6|98693.6|98493.6|98517.1|98317.1|625
1656282000000|2022-06-26 22:20:00|98586.2|98386.2|98593|98393|98608.3|98408.3|98571.3|98371.3|464
1656282300000|2022-06-26 22:25:00|98590.2|98390.2|98612.8|98412.8|98619.1|98419.1|98587.5|98387.5|407
1656282600000|2022-06-26 22:30:00|98610.1|98410.1|98590|98390|98633.9|98433.9|98573.8|98373.8|696
1656282900000|2022-06-26 22:35:00|98590.1|98390.1|98584.9|98384.9|98623.4|98423.4|98570.2|98370.2|604
1656283200000|2022-06-26 22:40:00|98587.1|98387.1|98571.7|98371.7|98617.4|98417.4|98565|98365|607
1656283500000|2022-06-26 22:45:00|98568.2|98368.2|98563.8|98363.8|98576.1|98376.1|98540.5|98340.5|529
1656283800000|2022-06-26 22:50:00|98555.3|98355.3|98534.5|98334.5|98567.2|98367.2|98513.7|98313.7|590
1656284100000|2022-06-26 22:55:00|98536.8|98336.8|98483|98283|98551.5|98351.5|98464.8|98274.1|920
1656284400000|2022-06-26 23:00:00|98484.3|98284.3|98219.8|98019.8|98496.1|98296.1|98191.5|97991.5|1670
1656284700000|2022-06-26 23:05:00|98221.1|98021.1|98272.2|98072.2|98450.1|98250.1|98194.8|97994.8|1559
1656285000000|2022-06-26 23:10:00|98275.2|98075.2|98309|98145|98325.8|98192|98239.2|98059.9|868
1656285300000|2022-06-26 23:15:00|98304.8|98141.8|98338.2|98194.7|98352.5|98243.2|98248.4|98051|916
1656285600000|2022-06-26 23:20:00|98339.5|98192.5|98300.8|98250.8|98357.2|98262.1|98282.1|98179.2|686
1656285900000|2022-06-26 23:25:00|98300.4|98250.4|98194.5|97994.5|98467.6|98267.6|98172.5|97974.8|1163
1656286200000|2022-06-26 23:30:00|98190.6|97990.6|98200.9|98000.9|98290.5|98090.5|98141.1|97941.1|2222
1656286500000|2022-06-26 23:35:00|98201.7|98001.7|98368.3|98168.3|98473.5|98273.5|98047.2|97847.2|1972
1656286800000|2022-06-26 23:40:00|98369.8|98169.8|98437.7|98237.7|98547.4|98347.4|98304.7|98104.7|2185
1656287100000|2022-06-26 23:45:00|98444.6|98244.6|98435.6|98273.1|98490.4|98290.4|98397.6|98223.7|1334
1656287400000|2022-06-26 23:50:00|98449|98259.8|98508.6|98318.6|98532.8|98336.4|98422.7|98251.7|979
1656287700000|2022-06-26 23:55:00|98522.8|98322.8|98490.6|98290.6|98543.6|98349.4|98456.2|98256.9|1519
1656288000000|2022-06-27 00:00:00|98490.3|98290.3|98618|98418|98628.9|98439.5|98422.4|98222.4|2020
1656288300000|2022-06-27 00:05:00|98618.3|98418.3|98668.4|98468.4|99091.1|98891.1|98607.3|98407.3|1728
1656288600000|2022-06-27 00:10:00|98668.6|98468.6|98645.8|98470.8|98709.4|98509.4|98637.5|98453.6|1501
1656288900000|2022-06-27 00:15:00|98649.3|98465|98660.7|98482.2|98675|98507.5|98628.8|98442.3|1403
1656289200000|2022-06-27 00:20:00|98656.6|98484.4|98605|98405|98666.8|98506.1|98544.8|98344.8|1399
1656289500000|2022-06-27 00:25:00|98605.6|98405.6|98638.8|98438.8|98640|98452.6|98598.2|98398.2|1464
1656289800000|2022-06-27 00:30:00|98639.3|98439.3|98627.6|98429.3|98663.4|98491.6|98604.2|98417|1378
1656290100000|2022-06-27 00:35:00|98626.3|98426.3|98691.3|98491.3|98732.8|98539.5|98613.7|98416.3|1960
1656290400000|2022-06-27 00:40:00|98684.3|98518.8|98745|98545|98760.4|98606.2|98637.9|98437.9|2072
1656290700000|2022-06-27 00:45:00|98743.7|98544.9|98879.1|98829.1|98952.1|98843.9|98721.8|98538.1|1947
1656291000000|2022-06-27 00:50:00|98879.6|98829.6|98960.3|98801.2|98974.4|98868.4|98848.3|98724.2|2113
1656291300000|2022-06-27 00:55:00|98951.5|98802.3|98926.1|98798.9|98951.5|98848.9|98848.5|98743.2|1597
1656291600000|2022-06-27 01:00:00|98928.8|98799.4|98821.3|98771.3|98935.7|98843.1|98821.1|98750.4|1800
1656291900000|2022-06-27 01:05:00|98815|98765|98788|98653.3|98874.9|98797.4|98729.3|98631|1829
1656292200000|2022-06-27 01:10:00|98792.1|98651.2|98801.9|98672.8|98838.7|98754.5|98712.4|98620|1852
1656292500000|2022-06-27 01:15:00|98802.9|98672.4|98706.9|98656.9|98820.5|98709.1|98686.9|98591.7|1664
1656292800000|2022-06-27 01:20:00|98707.2|98657.2|98714.1|98664.1|98795.6|98698.1|98693|98618.3|1477
1656293100000|2022-06-27 01:25:00|98714.3|98664.3|98706.6|98656.6|98785.2|98689.5|98681.4|98605|1493
1656293400000|2022-06-27 01:30:00|98709.8|98659.8|98667|98617|98756.9|98675|98661.2|98611.2|1532
1656293700000|2022-06-27 01:35:00|98668|98618|98689.4|98639.4|98748.6|98657.8|98650.1|98597.2|1606
1656294000000|2022-06-27 01:40:00|98691|98641|98687.3|98637.3|98762.7|98667.5|98672.7|98595.8|1687
1656294300000|2022-06-27 01:45:00|98687.1|98637.1|98724.7|98674.7|98784.3|98686.2|98686.6|98617.3|1594
1656294600000|2022-06-27 01:50:00|98729.7|98679.7|98670.9|98545.5|98790.1|98701.4|98608.9|98514.3|1728
1656294900000|2022-06-27 01:55:00|98628.3|98578.3|98630.4|98580.4|98694|98595|98594.7|98511.4|1616
1656295200000|2022-06-27 02:00:00|98632.1|98582.1|98608.9|98558.9|98680.8|98588.2|98592.2|98523|1698
1656295500000|2022-06-27 02:05:00|98610.6|98560.6|98631.9|98581.9|98703.8|98601.5|98609.8|98519.3|1685
1656295800000|2022-06-27 02:10:00|98632.6|98582.6|98659.3|98560.7|98721.4|98613.8|98611.8|98535.9|1595
1656296100000|2022-06-27 02:15:00|98659|98561|98612.5|98562.5|98689.1|98607.5|98587.1|98531|1162
1656296400000|2022-06-27 02:20:00|98611.5|98561.5|98652|98556|98685.1|98596.4|98582.4|98526.9|1102
1656296700000|2022-06-27 02:25:00|98656|98567.8|98639.5|98589.5|98690.9|98606.9|98597.2|98529.4|1296
1656297000000|2022-06-27 02:30:00|98662|98565|98508.4|98367.7|98678.1|98588.9|98442.1|98307.9|1837
1656297300000|2022-06-27 02:35:00|98489.5|98341.6|98503.9|98355.2|98564.6|98415.8|98404.6|98255.7|2105
1656297600000|2022-06-27 02:40:00|98503.7|98355.1|98515.8|98378.7|98569.3|98412.7|98419.5|98320.7|1969
1656297900000|2022-06-27 02:45:00|98516.6|98378.6|98519.5|98388|98551.1|98410.3|98406.2|98331.1|1719
1656298200000|2022-06-27 02:50:00|98512.6|98379.9|98561.3|98413.2|98580.8|98448.9|98499.4|98363.3|1834
1656298500000|2022-06-27 02:55:00|98562.1|98408.9|98623.1|98471|98631.6|98495.8|98492.6|98385.1|1893
1656298800000|2022-06-27 03:00:00|98623.5|98471.3|98604.4|98477.1|98638.1|98508.5|98527.6|98429.4|1777
1656299100000|2022-06-27 03:05:00|98591.9|98469.8|98612|98504|98649|98512.6|98523.6|98431.9|1760
1656299400000|2022-06-27 03:10:00|98629|98500.7|98618.9|98500.8|98664.2|98525.9|98573.3|98447.9|1637
1656299700000|2022-06-27 03:15:00|98629.8|98488.5|98625.8|98499.7|98652.9|98534.7|98568.5|98465.4|1328
1656300000000|2022-06-27 03:20:00|98621.4|98505.3|98619.1|98517.8|98675.8|98547.8|98577.2|98458.3|1259
1656300300000|2022-06-27 03:25:00|98621.9|98514.8|98609.7|98501|98648.5|98538.5|98563.3|98470.3|1588
1656300600000|2022-06-27 03:30:00|98618.6|98495.2|98614.3|98520.4|98662|98548|98538.7|98455|1587
1656300900000|2022-06-27 03:35:00|98612.1|98514.7|98630.4|98509.4|98666.2|98557.2|98571|98486.5|1073
1656301200000|2022-06-27 03:40:00|98630|98509|98611|98510|98644|98550.1|98571.7|98488.1|636
1656301500000|2022-06-27 03:45:00|98616|98514|98675.6|98558.5|98698.9|98583.5|98579.9|98496.6|1266
1656301800000|2022-06-27 03:50:00|98677.2|98557.3|98680.4|98545|98725.4|98576|98641.2|98528.8|1824
1656302100000|2022-06-27 03:55:00|98682.4|98544.9|98628.4|98476.3|98714.2|98574.9|98590.8|98455.4|1936
1656302400000|2022-06-27 04:00:00|98627.1|98477.6|98607.6|98473.6|98677.8|98514.5|98557.3|98455.7|1816
1656302700000|2022-06-27 04:05:00|98607.5|98473.5|98607|98467.3|98634.8|98521.7|98550|98454.6|1273
1656303000000|2022-06-27 04:10:00|98607.5|98468.4|98586.9|98459|98625.3|98515.3|98547|98454|1139
1656303300000|2022-06-27 04:15:00|98587.1|98459.2|98576.1|98445.5|98630.2|98513.7|98536.4|98439.3|1245
1656303600000|2022-06-27 04:20:00|98577.6|98451|98536|98407.9|98608.3|98505.6|98489.6|98397|1678
1656303900000|2022-06-27 04:25:00|98535.9|98407.8|98527.1|98390.2|98584.3|98460.4|98481.7|98376.1|1584
1656304200000|2022-06-27 04:30:00|98523.9|98395.1|98494.5|98444.5|98577.1|98451.3|98477.3|98384.7|1417
1656304500000|2022-06-27 04:35:00|98533.6|98406.7|98545.9|98417.6|98599.1|98469.3|98489.9|98382.1|1460
1656304800000|2022-06-27 04:40:00|98506.4|98456.4|98550.5|98401.7|98586.9|98464.4|98478.7|98382.8|1232
1656305100000|2022-06-27 04:45:00|98548.5|98403.1|98431.8|98381.8|98570.7|98454.3|98430.1|98379.4|1126
1656305400000|2022-06-27 04:50:00|98431.7|98381.7|98434.3|98384.3|98488.3|98403.3|98418.4|98341.2|961
1656305700000|2022-06-27 04:55:00|98434.1|98384.1|98387|98250.2|98485.8|98399.4|98321.5|98219.2|1063
1656306000000|2022-06-27 05:00:00|98387.1|98250.3|98350.4|98300.4|98412.2|98311.9|98310.5|98204.1|1293
1656306300000|2022-06-27 05:05:00|98338.9|98288.9|98378.5|98328.5|98457.7|98338.9|98318.6|98225.1|1135
1656306600000|2022-06-27 05:10:00|98377.9|98327.9|98358.3|98232.7|98465.9|98359.4|98314.3|98205.3|1372
1656306900000|2022-06-27 05:15:00|98358.2|98231.6|98384.9|98334.9|98477.5|98334.9|98317.5|98200.1|1481
1656307200000|2022-06-27 05:20:00|98384.8|98334.8|98359|98309|98447.3|98346.7|98347.2|98283|1180
1656307500000|2022-06-27 05:25:00|98358.9|98308.9|98345.6|98295.6|98372.2|98322.2|98335|98285|965
1656307800000|2022-06-27 05:30:00|98344|98294|98351.3|98301.3|98398.4|98322.5|98334.7|98234.8|1059
1656308100000|2022-06-27 05:35:00|98351.5|98301.5|98364|98314|98406.4|98316.5|98330.1|98223.4|1106
1656308400000|2022-06-27 05:40:00|98365.8|98315.8|98365.8|98315.8|98401.3|98320|98337|98240.9|1160
1656308700000|2022-06-27 05:45:00|98368|98318|98356.9|98306.9|98411.4|98322.2|98342|98234|1125
1656309000000|2022-06-27 05:50:00|98355.8|98305.8|98420.1|98370.1|98424.3|98374.3|98337.7|98249|1038
1656309300000|2022-06-27 05:55:00|98411.4|98361.4|98387|98187|98470.2|98361.5|98314|98115.8|1497
1656309600000|2022-06-27 06:00:00|98393|98226.2|98401.2|98351.2|98482|98412.1|98329.8|98157.3|1523
1656309900000|2022-06-27 06:05:00|98401.1|98351.1|98512.2|98462.2|98736.6|98536.6|98389.4|98351.1|1559
1656310200000|2022-06-27 06:10:00|98509.4|98459.4|98532.5|98507.5|98539.1|98514.1|98463.7|98421|1210
1656310500000|2022-06-27 06:15:00|98532.2|98507.2|98572.4|98522.4|98620.2|98542.2|98519|98319.6|1440
1656310800000|2022-06-27 06:20:00|98559.3|98534.3|98637.6|98587.6|98674.9|98624.9|98559.1|98511.4|1867
1656311100000|2022-06-27 06:25:00|98636.4|98586.4|98622.7|98572.7|98721.3|98619.9|98622.3|98545|1773
1656311400000|2022-06-27 06:30:00|98622.3|98572.3|98585.4|98535.4|98630.5|98593.3|98556.3|98531.3|1706
1656311700000|2022-06-27 06:35:00|98588.6|98538.6|98513.4|98488.4|98615|98575.5|98510.6|98362.1|1478
1656312000000|2022-06-27 06:40:00|98513.2|98488.2|98640.4|98590.4|98877.2|98677.2|98506.5|98430.8|1503
1656312300000|2022-06-27 06:45:00|98641.6|98591.6|98571.9|98546.9|98642.1|98605.6|98557.7|98513.9|1587
1656312600000|2022-06-27 06:50:00|98572.4|98547.4|98531.6|98481.6|98630.4|98599.8|98513.1|98469.2|1662
1656312900000|2022-06-27 06:55:00|98530.4|98480.4|98423.1|98398.1|98536.3|98492.4|98404.6|98365.1|1823
1656313200000|2022-06-27 07:00:00|98421.5|98396.5|98329.5|98304.5|98504.1|98479.1|98319.1|98278.5|2056
1656313500000|2022-06-27 07:05:00|98328.2|98303.2|98334|98309|98400.8|98351.9|98311.5|98286.5|2039
1656313800000|2022-06-27 07:10:00|98333.9|98308.9|98344.3|98319.3|98373.9|98342.8|98298.2|98272.3|1934
1656314100000|2022-06-27 07:15:00|98343|98318|98330.4|98305.4|98346.3|98321.3|98190.6|98161.3|1969
1656314400000|2022-06-27 07:20:00|98331.5|98306.5|98313.2|98288.2|98343.8|98318.8|98269|98244|1859
1656314700000|2022-06-27 07:25:00|98310.9|98285.9|98199.8|98174.8|98366|98318.3|98174.7|98140|2024
1656315000000|2022-06-27 07:30:00|98200.6|98175.6|98162.9|98137.9|98310.8|98240|98157.2|98111.8|2094
1656315300000|2022-06-27 07:35:00|98163.2|98138.2|98172.2|98147.2|98352.6|98199.4|98162.7|98107.1|1971
1656315600000|2022-06-27 07:40:00|98171.9|98146.9|98210.6|98185.6|98227.9|98190.4|98141.8|98116.8|1824
1656315900000|2022-06-27 07:45:00|98209.7|98184.7|98180.4|98155.4|98252.8|98195.3|98170.5|98112.6|1735
1656316200000|2022-06-27 07:50:00|98179.8|98154.8|98121.6|98096.6|98180.3|98155.3|98102|98077|1801
1656316500000|2022-06-27 07:55:00|98121.4|98096.4|98099|98074|98130.4|98105.4|98071|98046|1970
1656316800000|2022-06-27 08:00:00|98097.7|98072.7|98078.6|98053.6|98122.8|98097.8|98070|98045|1961
1656317100000|2022-06-27 08:05:00|98079.7|98054.7|98109.8|98084.8|98124.1|98093.2|98065.6|98040.6|1693
1656317400000|2022-06-27 08:10:00|98110|98085|98142.3|98117.3|98301.4|98150.6|98048.4|98023.4|1875
1656317700000|2022-06-27 08:15:00|98142|98117|98207.7|98182.7|98236.4|98211.4|98102|98070|1817
1656318000000|2022-06-27 08:20:00|98207.9|98182.9|98305.5|98280.5|98337.6|98312.6|98190.1|98165.1|1854
1656318300000|2022-06-27 08:25:00|98305.7|98280.7|98308.4|98283.4|98372.9|98347.9|98293.9|98264.3|1789
1656318600000|2022-06-27 08:30:00|98307.2|98282.2|98348.3|98323.3|98656.2|98456.2|98298.2|98273.2|1832
1656318900000|2022-06-27 08:35:00|98347.4|98322.4|98344.6|98319.6|98594.1|98394.1|98337|98312|1795
1656319200000|2022-06-27 08:40:00|98344.7|98319.7|98309.7|98284.7|98361.2|98336.2|98303.9|98276.3|1743
1656319500000|2022-06-27 08:45:00|98309.5|98284.5|98316.8|98291.8|98355.3|98326|98273.1|98231.6|1829
1656319800000|2022-06-27 08:50:00|98316.5|98291.5|98394.8|98369.8|98417.5|98380.6|98310|98285|1761
1656320100000|2022-06-27 08:55:00|98395.3|98370.3|98365.3|98340.3|98463.4|98423.1|98350.4|98325.4|1801
1656320400000|2022-06-27 09:00:00|98362.9|98337.9|98371.8|98346.8|98372.5|98347.5|98322|98297|1696
1656320700000|2022-06-27 09:05:00|98371.9|98346.9|98387.7|98362.7|98431.9|98405.9|98359|98334|1799
1656321000000|2022-06-27 09:10:00|98386.1|98361.1|98350.1|98325.1|98405.4|98375.7|98347.9|98277.3|1815
1656321300000|2022-06-27 09:15:00|98348.6|98323.6|98336.7|98311.7|98400.1|98359.5|98312.4|98277.3|1953
1656321600000|2022-06-27 09:20:00|98336.4|98311.4|98368.1|98343.1|98406.2|98370.7|98312.6|98287.6|1836
1656321900000|2022-06-27 09:25:00|98370.2|98345.2|98416.6|98391.6|98425|98399.8|98368.9|98337.9|1791
1656322200000|2022-06-27 09:30:00|98416.5|98391.5|98411.5|98386.5|98458.1|98417.8|98372.3|98347.3|1690
1656322500000|2022-06-27 09:35:00|98413.6|98388.6|98461.1|98436.1|98484.1|98456.3|98413.6|98386.7|1866
1656322800000|2022-06-27 09:40:00|98460.9|98435.9|98476.9|98451.9|98503.7|98460.4|98428.9|98403.9|1670
1656323100000|2022-06-27 09:45:00|98477|98452|98417.2|98392.2|98494.6|98469.6|98414.4|98389.4|1471
1656323400000|2022-06-27 09:50:00|98418.6|98393.6|98468.1|98443.1|98505.5|98455.5|98361.4|98336.4|1487
1656323700000|2022-06-27 09:55:00|98468.7|98443.7|98532.9|98507.9|98558.7|98527.2|98451.6|98425.1|1982
1656324000000|2022-06-27 10:00:00|98533.1|98508.1|98470.1|98445.1|98533.1|98508.1|98447|98421.2|1839
1656324300000|2022-06-27 10:05:00|98472.2|98447.2|98589.7|98564.7|98609.4|98569.8|98470.4|98445.4|1689
1656324600000|2022-06-27 10:10:00|98589.8|98564.8|98540.9|98515.9|98649.4|98605.2|98533.9|98488.9|1616
1656324900000|2022-06-27 10:15:00|98540.4|98515.4|98511|98486|98564.6|98538.8|98501|98474.3|1734
1656325200000|2022-06-27 10:20:00|98510.4|98485.4|98462.1|98437.1|98533.5|98508.5|98452.4|98427.4|1598
1656325500000|2022-06-27 10:25:00|98461.6|98436.6|98450.8|98425.8|98489.9|98450.9|98428.9|98403.9|1755
1656325800000|2022-06-27 10:30:00|98452.7|98427.7|98439.9|98414.9|98457.8|98432.8|98415.8|98390.8|1773
1656326100000|2022-06-27 10:35:00|98438.7|98413.7|98397.9|98372.9|98456.7|98415.6|98394.2|98365.4|1714
1656326400000|2022-06-27 10:40:00|98398|98373|98375.7|98350.7|98454.8|98429.8|98357.5|98332.5|1529
1656326700000|2022-06-27 10:45:00|98374.8|98349.8|98327.4|98302.4|98378.5|98353.5|98318.8|98293.8|1491
1656327000000|2022-06-27 10:50:00|98326|98301|98376.2|98351.2|98630.8|98434.7|98309.2|98284.2|1556
1656327300000|2022-06-27 10:55:00|98375.8|98350.8|98374.9|98349.9|98409.3|98384.3|98338.5|98313.5|1810
1656327600000|2022-06-27 11:00:00|98372.4|98347.4|98389.7|98364.7|98417|98385.3|98325|98300|1973
1656327900000|2022-06-27 11:05:00|98389.9|98364.9|98385.7|98360.7|98434.2|98402.1|98368.2|98343.2|1852
1656328200000|2022-06-27 11:10:00|98385.6|98360.6|98391.2|98366.2|98432.8|98407.8|98380.1|98355.1|1712
1656328500000|2022-06-27 11:15:00|98393|98368|98387.6|98362.6|98433.7|98403.1|98354.2|98329.2|1799
1656328800000|2022-06-27 11:20:00|98387.1|98362.1|98394.8|98369.8|98420.5|98395.5|98364.2|98339.2|1539
1656329100000|2022-06-27 11:25:00|98394.1|98369.1|98468.1|98443.1|98695.6|98495.6|98386.3|98361.3|1781
1656329400000|2022-06-27 11:30:00|98470.1|98445.1|98510.4|98485.4|98717.2|98517.2|98437.2|98407.6|1508
1656329700000|2022-06-27 11:35:00|98510.6|98485.6|98421.3|98396.3|98510.8|98485.8|98421.3|98396.3|1821
1656330000000|2022-06-27 11:40:00|98424.3|98399.3|98356|98331|98443|98418|98349.4|98324.4|1742
1656330300000|2022-06-27 11:45:00|98356.7|98331.7|98402.9|98377.9|98425.1|98400.1|98316.1|98291.1|1807
1656330600000|2022-06-27 11:50:00|98403.3|98378.3|98421.1|98396.1|98434.9|98409.9|98349.2|98324.2|1848
1656330900000|2022-06-27 11:55:00|98421.7|98396.7|98414.8|98389.8|98468.4|98443.4|98368.9|98343.9|1918
1656331200000|2022-06-27 12:00:00|98417.9|98392.9|98436.4|98411.4|98493.8|98467|98381.7|98356.7|2034
1656331500000|2022-06-27 12:05:00|98436.5|98411.5|98413.9|98388.9|98458.4|98420.1|98389.5|98364.5|1969
1656331800000|2022-06-27 12:10:00|98413.1|98388.1|98447.5|98422.5|98484.6|98447.2|98389.5|98364.5|1916
1656332100000|2022-06-27 12:15:00|98446.7|98421.7|98476.6|98451.6|98572.3|98515.1|98446.7|98417.8|1939
1656332400000|2022-06-27 12:20:00|98476.3|98451.3|98576.6|98551.6|98614.6|98574.3|98449.4|98424.4|1861
1656332700000|2022-06-27 12:25:00|98578.2|98553.2|98532.7|98407.6|98600.4|98575.4|98481|98407.6|1873
1656333000000|2022-06-27 12:30:00|98535.7|98401.3|98500.5|98450.5|98614.6|98515.6|98417.3|98370.1|2200
1656333300000|2022-06-27 12:35:00|98500.9|98450.9|98543|98518|98558.3|98518.8|98440.8|98407.9|2115
1656333600000|2022-06-27 12:40:00|98541.7|98516.7|98569.5|98544.5|98641.5|98614.6|98529|98504|2079
1656333900000|2022-06-27 12:45:00|98568.3|98543.3|98533.2|98508.2|98570.3|98545.3|98483.9|98458.9|1876
1656334200000|2022-06-27 12:50:00|98531.6|98506.6|98438.2|98413.2|98544.8|98515.3|98427.5|98402.5|1882
1656334500000|2022-06-27 12:55:00|98437.8|98412.8|98340.6|98315.6|98447|98422|98331.9|98302.6|1616
1656334800000|2022-06-27 13:00:00|98339.1|98314.1|98133.3|98108.3|98343.4|98318.4|98128.9|98103.9|2016
1656335100000|2022-06-27 13:05:00|98131|98106|98124.5|98099.5|98175.1|98150.1|98057.1|98032.1|1834
1656335400000|2022-06-27 13:10:00|98124.6|98099.6|98067.2|98042.2|98131.2|98106.2|98064.3|98039.3|1733
1656335700000|2022-06-27 13:15:00|98066.7|98041.7|98071|98046|98133.5|98108.5|98053.1|98028.1|1701
1656336000000|2022-06-27 13:20:00|98070.6|98045.6|98132.6|98107.6|98435.4|98235.4|98039.3|98014.3|1416
1656336300000|2022-06-27 13:25:00|98134.5|98109.5|98081.9|98056.9|98163.7|98138.7|98078.5|98053.5|1600
1656336600000|2022-06-27 13:30:00|98081.6|98056.6|98171|98146|98263.6|98165.6|98074.3|98049.3|1957
1656336900000|2022-06-27 13:35:00|98172.1|98147.1|98184.2|98159.2|98431.4|98231.4|98138.6|98113.6|1936
1656337200000|2022-06-27 13:40:00|98180.1|98155.1|98098.6|98073.6|98196.8|98167.4|98095.4|98070.4|1922
1656337500000|2022-06-27 13:45:00|98098.5|98073.5|98229.1|98204.1|98279.4|98251.2|98094.2|98069.2|1954
1656337800000|2022-06-27 13:50:00|98228.9|98203.9|98139.3|98114.3|98232.6|98204|98129|98104|1918
1656338100000|2022-06-27 13:55:00|98139.1|98114.1|98179|98154|98196.2|98171.2|98124.6|98099.6|1725
1656338400000|2022-06-27 14:00:00|98179.2|98154.2|98005.1|97980.1|98179.9|98154.9|97955.2|97755.2|2142
1656338700000|2022-06-27 14:05:00|98005|97980|98166.5|98141.5|98317.4|98171.2|97980.4|97933.7|1950
1656339000000|2022-06-27 14:10:00|98166.2|98141.2|98298.9|98273.9|98316.6|98279.6|98123.3|98088.5|2013
1656339300000|2022-06-27 14:15:00|98299|98274|98225.4|98200.4|98319.8|98283.7|98212|98175.8|1934
1656339600000|2022-06-27 14:20:00|98225.2|98200.2|98252.6|98227.6|98310.3|98269.3|98165.9|98127.1|2056
1656339900000|2022-06-27 14:25:00|98252.5|98227.5|98300.6|98250.6|98364.6|98321.8|98232.2|98204|1969
1656340200000|2022-06-27 14:30:00|98290.4|98265.4|98166.2|98141.2|98312.2|98281.9|98144.3|98105.3|2076
1656340500000|2022-06-27 14:35:00|98166|98141|98210.4|98185.4|98261.2|98220.6|98153.1|98119.1|2123
1656340800000|2022-06-27 14:40:00|98211.1|98186.1|98098.9|98073.9|98261.1|98224.7|98093.8|98068.8|1926
1656341100000|2022-06-27 14:45:00|98100.2|98075.2|98005.1|97980.1|98125.6|98094.7|97945.3|97920.3|2127
1656341400000|2022-06-27 14:50:00|98005.6|97980.6|97980.7|97955.7|98180.3|98003.2|97937.7|97912.7|2013
1656341700000|2022-06-27 14:55:00|97979.6|97954.6|97996.2|97971.2|98001.1|97976.1|97919.2|97894.2|2000
1656342000000|2022-06-27 15:00:00|97997.3|97972.3|97970.8|97945.8|98011.1|97986.1|97941.6|97916.6|1983
1656342300000|2022-06-27 15:05:00|97971.2|97946.2|97911|97886|97972.9|97947.9|97872.3|97847.3|1786
1656342600000|2022-06-27 15:10:00|97916.2|97891.2|97842.9|97817.9|97923|97898|97839.2|97814.2|1882
1656342900000|2022-06-27 15:15:00|97843.5|97818.5|97761.7|97736.7|97870.5|97845.5|97740.9|97715.9|1976
1656343200000|2022-06-27 15:20:00|97759.6|97734.6|97753.8|97728.8|97839.2|97814.2|97731.9|97691.9|1831
1656343500000|2022-06-27 15:25:00|97753.6|97728.6|97682|97632|97783.7|97728.6|97669.9|97631.5|1967
1656343800000|2022-06-27 15:30:00|97682.3|97632.3|97757.8|97707.8|97870.7|97796|97643.5|97593.5|2161
1656344100000|2022-06-27 15:35:00|97758.2|97708.2|97719.8|97669.8|97805.4|97741.7|97649|97599|1868
1656344400000|2022-06-27 15:40:00|97720.2|97670.2|97762.1|97712.1|97824.9|97733.1|97692.2|97622.4|1854
1656344700000|2022-06-27 15:45:00|97762.9|97712.9|97741.4|97691.4|97825.9|97721.4|97705|97635.5|1703
1656345000000|2022-06-27 15:50:00|97739.1|97689.1|97811.3|97761.3|97835.3|97785.3|97716.4|97652|1874
1656345300000|2022-06-27 15:55:00|97811.4|97761.4|97879.1|97829.1|97895.1|97845.1|97780.8|97733.2|1842
1656345600000|2022-06-27 16:00:00|97880.1|97830.1|97859.5|97809.5|97886.7|97838.3|97830.7|97789.4|1859
1656345900000|2022-06-27 16:05:00|97859.6|97809.6|97826.7|97776.7|97892.1|97842.1|97806.6|97769.1|1610
1656346200000|2022-06-27 16:10:00|97827.5|97777.5|97909|97884|97922.3|97884.3|97808|97772.1|1568
1656346500000|2022-06-27 16:15:00|97908.9|97883.9|97948.1|97923.1|98000.4|97969.1|97904.7|97869.1|1355
1656346800000|2022-06-27 16:20:00|97948.2|97923.2|97867.5|97817.5|97992.2|97924.9|97852.8|97814.9|1610
1656347100000|2022-06-27 16:25:00|97867.3|97817.3|97909.1|97859.1|97945|97895|97865.9|97815.9|1468
1656347400000|2022-06-27 16:30:00|97908.7|97858.7|98018.3|97968.3|98030.1|97984.6|97871.4|97835.7|1662
1656347700000|2022-06-27 16:35:00|98019.3|97969.3|98010.2|97960.2|98033.2|97999|97984|97938|1486
1656348000000|2022-06-27 16:40:00|98010.3|97960.3|97950.6|97900.6|98027.3|97979.7|97916.3|97891.3|1423
1656348300000|2022-06-27 16:45:00|97952.4|97902.4|97949.7|97899.7|98146.2|97980.9|97920.4|97871|1577
1656348600000|2022-06-27 16:50:00|97949.8|97899.8|97903.3|97878.3|98182.9|97982.9|97893.8|97859|1908
1656348900000|2022-06-27 16:55:00|97902.5|97877.5|97895.8|97870.8|97953.6|97908|97884.7|97849.2|2002
1656349200000|2022-06-27 17:00:00|97896.5|97871.5|98007.3|97957.3|98063.8|98002.3|97891.3|97838.6|2069
1656349500000|2022-06-27 17:05:00|98006.9|97956.9|98061.9|98011.9|98114.1|98040.3|97997.4|97947.4|1872
1656349800000|2022-06-27 17:10:00|98061.7|98011.7|97990.7|97965.7|98095|98022.3|97975.9|97938.3|1512
1656350100000|2022-06-27 17:15:00|97990.6|97965.6|98014.1|97964.1|98065.3|98020.3|97990.6|97946.7|1601
1656350400000|2022-06-27 17:20:00|98015.8|97965.8|97992.3|97967.3|98036.3|97986.3|97976.5|97933.8|1364
1656350700000|2022-06-27 17:25:00|97991.1|97966.1|97999.6|97949.6|98067.1|98017.1|97986.9|97941.4|1415
1656351000000|2022-06-27 17:30:00|97999.4|97949.4|98051.1|98001.1|98083.5|98033.5|97986.1|97946|1385
1656351300000|2022-06-27 17:35:00|98051|98001|97978.4|97953.4|98088.4|98018.9|97975.3|97946.2|1282
1656351600000|2022-06-27 17:40:00|97980.4|97955.4|98014.6|97989.6|98084.7|98040.6|97975.6|97949.3|1496
1656351900000|2022-06-27 17:45:00|98016|97991|98047.6|98022.6|98072.8|98034.6|98013.3|97985|1189
1656352200000|2022-06-27 17:50:00|98045.1|98020.1|98005.4|97980.4|98056.6|98030.4|97993.3|97958.8|1338
1656352500000|2022-06-27 17:55:00|98005.3|97980.3|97968.6|97943.6|98028.3|97988.8|97952.5|97919.4|1682
1656352800000|2022-06-27 18:00:00|97968|97943|97918.1|97893.1|98000.3|97967.7|97894.6|97869.6|1634
1656353100000|2022-06-27 18:05:00|97918.3|97893.3|98020.2|97995.2|98063.4|98013.4|97912.2|97887.2|1404
1656353400000|2022-06-27 18:10:00|98019.5|97994.5|97993.9|97968.9|98033.2|97998.5|97982.3|97948.8|1082
1656353700000|2022-06-27 18:15:00|97994|97969|97913.5|97888.5|98030.9|97985.4|97890.6|97852.7|1437
1656354000000|2022-06-27 18:20:00|97912.7|97887.7|97912.5|97887.5|97926.5|97895.4|97901|97873.7|1176
1656354300000|2022-06-27 18:25:00|97912.3|97887.3|97917.9|97892.9|97931|97906|97898.2|97873.2|1189
1656354600000|2022-06-27 18:30:00|97918.2|97893.2|97906.8|97881.8|97937.4|97905.2|97896.2|97862|1148
1656354900000|2022-06-27 18:35:00|97906.6|97881.6|97962|97937|97993.2|97946.1|97906.6|97868|1302
1656355200000|2022-06-27 18:40:00|97963.5|97938.5|98004.8|97979.8|98022.9|97986.4|97957.5|97932.5|1155
1656355500000|2022-06-27 18:45:00|98004.6|97979.6|98028.1|98003.1|98043.8|98014.2|97997|97965.8|1088
1656355800000|2022-06-27 18:50:00|98028.2|98003.2|98034.9|98009.9|98152|98111.9|98027.1|98001.1|1614
1656356100000|2022-06-27 18:55:00|98035|98010|98043.6|98018.6|98075.6|98039.7|98017.5|97983.8|1366
1656356400000|2022-06-27 19:00:00|98039.6|98014.6|98065.6|98040.6|98355|98155|98039.2|97995.1|1678
1656356700000|2022-06-27 19:05:00|98085.8|98035.8|98028.2|98003.2|98104.9|98057.5|98027|97991.8|1545
1656357000000|2022-06-27 19:10:00|98027.9|98002.9|97973|97948|98054.1|98011.1|97957.9|97921.3|1506
1656357300000|2022-06-27 19:15:00|97971.8|97946.8|97967.4|97917.4|98030.6|97959.2|97944.3|97889.8|1214
1656357600000|2022-06-27 19:20:00|97967.2|97917.2|97960.9|97935.9|98031|97984.1|97957.1|97910.5|1361
1656357900000|2022-06-27 19:25:00|97960.4|97935.4|97953.7|97928.7|98141.9|97956.6|97934.4|97894.2|1227
1656358200000|2022-06-27 19:30:00|97952.7|97927.7|97997.2|97947.2|98007.4|97958.6|97951.6|97913.1|1119
1656358500000|2022-06-27 19:35:00|97996.4|97946.4|97998.3|97948.3|98189.1|97989.1|97972.1|97891.3|1274
1656358800000|2022-06-27 19:40:00|97998.5|97948.5|97989.5|97939.5|98251.1|98053|97975|97910.6|1628
1656359100000|2022-06-27 19:45:00|97991.3|97941.3|97986.6|97936.6|98001.3|97951.5|97967.1|97917.1|1464
1656359400000|2022-06-27 19:50:00|97986.7|97936.7|98010.7|97960.7|98024.6|97980.5|97976.1|97936.7|1239
1656359700000|2022-06-27 19:55:00|98011.1|97961.1|98043.4|97993.4|98220.2|98020.2|97973.4|97925|1838
1656360000000|2022-06-27 20:00:00|98044.2|97994.2|98014.3|97989.3|98245|98045|97990.7|97927.2|1695
1656360300000|2022-06-27 20:05:00|98014.8|97989.8|98026.5|97976.5|98034.8|97989.8|98009.9|97968|1144
1656360600000|2022-06-27 20:10:00|98027.1|97977.1|97970.7|97920.7|98053.8|98003.8|97949.6|97899.6|1211
1656360900000|2022-06-27 20:15:00|97970.6|97920.6|97967.7|97917.7|97992.3|97945|97950.9|97909.9|786
1656361200000|2022-06-27 20:20:00|97968.4|97918.4|97957.9|97907.9|97975.3|97932.7|97942.6|97904|773
1656361500000|2022-06-27 20:25:00|97958|97908|97928.1|97878.1|97958.3|97915.4|97893|97843|973
1656361800000|2022-06-27 20:30:00|97927.1|97877.1|97987.1|97937.1|97994.8|97944.8|97905.1|97846.4|873
1656362100000|2022-06-27 20:35:00|97986.8|97936.8|97982.9|97932.9|97997.7|97949.2|97960.5|97910.5|816
1656362400000|2022-06-27 20:40:00|97982.1|97932.1|97992|97942|97993.4|97946.7|97966.3|97916.3|672
1656362700000|2022-06-27 20:45:00|97990|97940|97956.5|97931.5|98212.6|98012.6|97956.5|97869.3|685
1656363000000|2022-06-27 20:50:00|97970.5|97920.5|97918.3|97868.3|97978.1|97936.3|97904.6|97865.2|581
1656363300000|2022-06-27 20:55:00|97920.7|97870.7|98032.9|97866.5|98304.3|98104.3|97920.7|97854.5|1248
1656363600000|2022-06-27 21:00:00|98083.1|97883.1|97972.5|97772.5|98083.1|97883.1|97951.9|97751.9|51
1656363900000|2022-06-27 21:05:00|97971.9|97771.9|97979.1|97779.1|97989|97789|97963.5|97763.5|79
1656364200000|2022-06-27 21:10:00|97982.9|97782.9|97979.8|97779.8|97987.8|97787.8|97952.7|97752.7|127
1656364500000|2022-06-27 21:15:00|97959.8|97759.8|97971.8|97771.8|98000.5|97800.5|97959.8|97759.8|138
1656364800000|2022-06-27 21:20:00|97980.5|97780.5|97981|97781|98017.3|97817.3|97962.2|97762.2|75
1656365100000|2022-06-27 21:25:00|97991.9|97791.9|97987.9|97787.9|98003.8|97803.8|97929.4|97729.4|131
1656365400000|2022-06-27 21:30:00|97987.2|97787.2|97994.7|97794.7|98027|97827|97941.6|97741.6|287
1656365700000|2022-06-27 21:35:00|97993.5|97793.5|97992.9|97792.9|98008.7|97808.7|97976.2|97776.2|174
1656366000000|2022-06-27 21:40:00|97994|97794|97981.8|97781.8|98001.5|97801.5|97964.1|97764.1|150
1656366300000|2022-06-27 21:45:00|97983.7|97783.7|97981.4|97781.4|98003.9|97803.9|97977.6|97777.6|211
1656366600000|2022-06-27 21:50:00|97983.7|97783.7|98063|97863|98125.7|97925.7|97976.5|97776.5|325
1656366900000|2022-06-27 21:55:00|98061.8|97861.8|98046.4|97846.4|98111.6|97911.6|98008.7|97808.7|223
1656367200000|2022-06-27 22:00:00|98060.6|97860.6|98044.2|97854.7|98117.3|97917.3|98018|97848.7|530
1656367500000|2022-06-27 22:05:00|98043.5|97858.7|98017.8|97826.4|98081|97979.9|97908.6|97797.5|826
1656367800000|2022-06-27 22:10:00|98011.4|97837.2|97981|97931|98053.1|97936.1|97923.1|97824.8|553
1656368100000|2022-06-27 22:15:00|97981.9|97931.9|98027.3|97897.1|98049.7|97937.2|97966.4|97870.5|553
1656368400000|2022-06-27 22:20:00|98026.1|97897.4|98023.5|97891.2|98041.1|97938.3|97968.7|97875.6|669
1656368700000|2022-06-27 22:25:00|98021.1|97893|98040.5|97894.2|98046.1|97948|97971.5|97870.4|468
1656369000000|2022-06-27 22:30:00|98030.1|97896.7|98047.2|97908.1|98101.7|98000.8|97950.1|97857.2|570
1656369300000|2022-06-27 22:35:00|98046.8|97908.5|98081.2|97946.8|98090.2|97989.6|97993.1|97895.4|643
1656369600000|2022-06-27 22:40:00|98037.6|97987.6|98091.2|97963.6|98104.6|98010.5|98035.8|97933.8|724
1656369900000|2022-06-27 22:45:00|98051.3|98001.3|98072|97930.9|98110.1|98004.9|98023.5|97913.1|584
1656370200000|2022-06-27 22:50:00|98075.3|97927|98054.8|97906.9|98104.4|97991.3|98009.9|97888.5|531
1656370500000|2022-06-27 22:55:00|98004.7|97954.7|98054|97906.3|98096|97956.2|97998|97882.4|436
1656370800000|2022-06-27 23:00:00|98054.1|97906.4|98029.8|97900.8|98086.2|97953.7|97987.2|97874.6|718
1656371100000|2022-06-27 23:05:00|98035.8|97896.9|98008.5|97958.5|98076.2|97984.5|97985.1|97896.3|826
1656371400000|2022-06-27 23:10:00|98008.7|97958.7|98044.7|97915.3|98068.6|97959.1|97980.3|97857.9|1024
1656371700000|2022-06-27 23:15:00|98045.1|97915.4|98018.7|97968.7|98069.7|97987.4|97980.7|97909.2|1309
1656372000000|2022-06-27 23:20:00|98018.6|97968.6|98021.4|97971.4|98076.5|97991.1|97994.5|97917|1292
1656372300000|2022-06-27 23:25:00|98020.8|97970.8|98020.2|97970.2|98196.4|98002.7|97999.1|97902.1|1435
1656372600000|2022-06-27 23:30:00|98017.9|97967.9|98011.6|97961.6|98092|97992.4|98000.4|97920.1|1465
1656372900000|2022-06-27 23:35:00|98012.2|97962.2|97991.5|97941.5|98059.8|97973.2|97975.6|97925.6|1218
1656373200000|2022-06-27 23:40:00|97990.5|97940.5|98002.9|97952.9|98049.2|97955.3|97987.1|97911|1480
1656373500000|2022-06-27 23:45:00|98003.9|97953.9|97993.2|97943.2|98029.7|97956.9|97983.5|97900.3|1359
1656373800000|2022-06-27 23:50:00|97992.9|97942.9|97986.8|97936.8|98045.5|97951.3|97978|97911|1152
1656374100000|2022-06-27 23:55:00|97987.7|97937.7|97972.7|97922.7|98040.2|97947.7|97972.7|97893.7|1121
1656374400000|2022-06-28 00:00:00|97973.2|97923.2|97903.2|97853.2|97996.9|97925.3|97850.5|97770.1|1855
1656374700000|2022-06-28 00:05:00|97903.7|97853.7|97899.4|97849.4|97924.9|97874.9|97895.1|97845.1|1752
1656375000000|2022-06-28 00:10:00|97900.3|97850.3|97902.6|97852.6|97906.2|97856.2|97880.2|97830.2|1908
1656375300000|2022-06-28 00:15:00|97902.7|97852.7|97874.9|97824.9|97904|97854|97858.3|97808.3|1932
1656375600000|2022-06-28 00:20:00|97874.1|97824.1|97855.9|97805.9|97887.8|97837.8|97854.2|97804.2|1612
1656375900000|2022-06-28 00:25:00|97855.1|97805.1|97849.4|97799.4|97862.5|97812.5|97834.9|97784.9|1511
1656376200000|2022-06-28 00:30:00|97850|97800|97791.3|97741.3|97893|97802.5|97679.4|97592.2|1523
1656376500000|2022-06-28 00:35:00|97791.5|97741.5|97805.8|97755.8|97886.9|97804.2|97762.5|97677.4|1683
1656376800000|2022-06-28 00:40:00|97806.1|97756.1|97817.2|97767.2|97830.2|97780.2|97799|97749|1050
1656377100000|2022-06-28 00:45:00|97817.1|97767.1|97828.9|97778.9|97835.5|97785.5|97812.4|97762.4|1376
1656377400000|2022-06-28 00:50:00|97829.2|97779.2|97868.6|97818.6|97884|97834|97823.9|97773.9|1729
1656377700000|2022-06-28 00:55:00|97868.4|97818.4|97846.8|97796.8|97962.9|97843.6|97838.8|97773.3|1383
1656378000000|2022-06-28 01:00:00|97847.9|97797.9|97826.2|97776.2|97899.9|97849.9|97816.9|97766.9|2042
1656378300000|2022-06-28 01:05:00|97825.4|97775.4|97822.7|97772.7|97851|97801|97817.2|97767.2|1916
1656378600000|2022-06-28 01:10:00|97832.2|97782.2|97793.4|97743.4|97835.4|97785.4|97786.8|97736.8|1961
1656378900000|2022-06-28 01:15:00|97793.8|97743.8|97797.4|97747.4|97811|97761|97787|97737|1950
1656379200000|2022-06-28 01:20:00|97797.3|97747.3|97811.3|97761.3|97820.5|97770.5|97781.5|97731.5|1680
1656379500000|2022-06-28 01:25:00|97810.4|97760.4|97847.2|97797.2|97875.5|97825.5|97787.5|97737.5|1496
1656379800000|2022-06-28 01:30:00|97847.1|97797.1|97868.3|97818.3|97869.7|97819.7|97814.5|97764.5|1470
1656380100000|2022-06-28 01:35:00|97867.9|97817.9|97932.7|97882.7|98150.5|97950.5|97842.8|97764.8|1714
1656380400000|2022-06-28 01:40:00|97930.5|97880.5|97946.7|97896.7|98037.2|97916.1|97921.7|97837.2|1530
1656380700000|2022-06-28 01:45:00|97945.1|97895.1|98016.7|97966.7|98110.1|98002.6|97931.7|97856.6|1739
1656381000000|2022-06-28 01:50:00|98016.5|97966.5|98015.5|97965.5|98028.1|97978.1|97985.3|97935.3|1751
1656381300000|2022-06-28 01:55:00|98015.4|97965.4|98046.5|97996.5|98094.1|98025.1|97998.9|97941.2|1751
1656381600000|2022-06-28 02:00:00|98049.5|97999.5|98018|97968|98107.9|98020.8|98014|97954.5|1909
1656381900000|2022-06-28 02:05:00|98017.9|97967.9|98020.8|97884.2|98038.5|97974.1|97936.2|97866.9|1850
1656382200000|2022-06-28 02:10:00|97970.1|97920.1|97997.6|97947.6|98056.3|97955|97958.4|97886.3|1674
1656382500000|2022-06-28 02:15:00|97998.5|97948.5|98036.5|97986.5|98101.5|98005|97995.2|97916|1655
1656382800000|2022-06-28 02:20:00|98036.2|97986.2|98066.5|98016.5|98139|98047.9|98028.2|97963.5|1757
1656383100000|2022-06-28 02:25:00|98066.4|98016.4|97938.6|97888.6|98069.4|98019.4|97898.5|97791|1825
1656383400000|2022-06-28 02:30:00|97939.2|97889.2|97974.6|97801.4|98022.2|97900.6|97872.3|97784.3|1952
1656383700000|2022-06-28 02:35:00|97951.8|97823.3|97902.2|97852.2|98020.4|97899.3|97888.3|97782.5|1440
1656384000000|2022-06-28 02:40:00|97905.2|97855.2|97857.8|97807.8|98099.2|97899.2|97849.5|97749.3|2131
1656384300000|2022-06-28 02:45:00|97857.4|97807.4|97919.5|97869.5|98113|97913|97857.4|97757.8|1766
1656384600000|2022-06-28 02:50:00|97922.6|97872.6|97937.1|97887.1|98163.2|97963.2|97909.5|97803|1670
1656384900000|2022-06-28 02:55:00|97931.8|97881.8|97966.6|97916.6|98177.3|97977.3|97920.1|97818.8|2094
1656385200000|2022-06-28 03:00:00|97975.1|97925.1|97925.3|97875.3|98147.7|97947.7|97918.7|97797.9|2227
1656385500000|2022-06-28 03:05:00|97928.9|97878.9|97889.4|97839.4|98173.4|97973.4|97854.8|97757.3|2116
1656385800000|2022-06-28 03:10:00|97889.1|97839.1|97914.5|97864.5|98124.2|97941.4|97862.5|97747.4|1952
1656386100000|2022-06-28 03:15:00|97915.6|97865.6|97964.1|97764.1|98165|97965|97880.7|97726.3|2277
1656386400000|2022-06-28 03:20:00|97966.1|97766.1|97981.5|97781.5|98196.7|97996.7|97908.6|97721.8|2328
1656386700000|2022-06-28 03:25:00|97979|97779|98009.5|97809.5|98158.2|97958.2|97828.9|97732.6|1978
1656387000000|2022-06-28 03:30:00|97875.5|97825.5|97954.2|97770.2|98152.3|97952.3|97833.4|97721.3|2226
1656387300000|2022-06-28 03:35:00|97950.6|97774.7|97942.6|97790.3|98157.1|97957.1|97830|97711.8|2254
1656387600000|2022-06-28 03:40:00|97969.3|97769.3|97914|97778.1|98157.5|97957.5|97823.5|97704.8|2289
1656387900000|2022-06-28 03:45:00|97910.4|97780.7|97880.4|97726|98131.9|97931.9|97824.1|97687.2|2296
1656388200000|2022-06-28 03:50:00|97876.8|97727.9|97889.4|97731.4|98154.5|97954.5|97788.8|97650.4|2317
1656388500000|2022-06-28 03:55:00|97890.8|97729.5|97887.9|97752.4|98114.5|97914.5|97804.9|97668|2311
1656388800000|2022-06-28 04:00:00|97891.7|97747.1|97886.6|97836.6|98216.4|98016.4|97840.2|97705.6|2138
1656389100000|2022-06-28 04:05:00|97927.5|97773.3|97930.3|97761|98092.3|97899.2|97851.8|97715.3|1938
1656389400000|2022-06-28 04:10:00|97931.1|97761.6|97868.4|97741|98032.9|97839|97824.1|97710|1345
1656389700000|2022-06-28 04:15:00|97868.7|97739.2|97898|97765.6|98215.9|98015.9|97814.4|97697.6|2171
1656390000000|2022-06-28 04:20:00|97896.1|97763.7|97912.2|97765.1|98144.3|97944.3|97842.3|97720.8|2285
1656390300000|2022-06-28 04:25:00|97910.8|97766|97910.3|97759.6|98143.4|97943.4|97833.6|97719.4|2140
1656390600000|2022-06-28 04:30:00|97906.6|97764.4|97883.8|97833.8|98105.7|97917.2|97851.3|97711.2|1457
1656390900000|2022-06-28 04:35:00|97884.1|97834.1|97818.5|97768.5|98120.5|97920.5|97801.2|97708.3|1413
1656391200000|2022-06-28 04:40:00|97815.7|97765.7|97836.9|97786.9|98006.5|97812.1|97797.7|97685.7|1213
1656391500000|2022-06-28 04:45:00|97836.8|97786.8|97850|97800|98121.9|97921.9|97831.4|97728.7|1588
1656391800000|2022-06-28 04:50:00|97851.6|97801.6|97872.9|97822.9|98160.1|97960.1|97835.4|97732|1197
1656392100000|2022-06-28 04:55:00|97871.5|97821.5|97923|97873|98164.6|97964.6|97858.7|97780.5|935
1656392400000|2022-06-28 05:00:00|97923.4|97873.4|97951.2|97901.2|98125.6|97926|97830.6|97763.3|1557
1656392700000|2022-06-28 05:05:00|97946.9|97896.9|97964|97914|98185.8|97985.8|97925.3|97824.2|1240
1656393000000|2022-06-28 05:10:00|97964.1|97914.1|97963.7|97913.7|98018|97929|97950.2|97872.8|973
1656393300000|2022-06-28 05:15:00|97963.1|97913.1|97964.2|97914.2|97971.5|97924.5|97944|97898.7|806
1656393600000|2022-06-28 05:20:00|97964.1|97914.1|97956.3|97931.3|97980.5|97936.3|97946.4|97906.7|729
1656393900000|2022-06-28 05:25:00|97952.6|97927.6|97976.6|97926.6|98011.7|97940.9|97949.8|97886.3|1103
1656394200000|2022-06-28 05:30:00|97975.8|97925.8|98001.4|97951.4|98181.7|97988|97868.6|97797.1|1857
1656394500000|2022-06-28 05:35:00|98001|97951|97977.4|97927.4|98026.5|97963.8|97961|97860.7|1557
1656394800000|2022-06-28 05:40:00|97976.8|97926.8|97938.6|97888.6|97988.1|97938.1|97937|97887|1762
1656395100000|2022-06-28 05:45:00|97937.3|97887.3|97954.5|97904.5|97995|97912.3|97921.8|97866.5|1628
1656395400000|2022-06-28 05:50:00|97953.3|97903.3|97941.7|97891.7|97990.2|97916.7|97933.9|97863.4|1401
1656395700000|2022-06-28 05:55:00|97941.1|97891.1|97990.6|97965.6|98022.1|97965.6|97939.9|97869.1|1311
1656396000000|2022-06-28 06:00:00|97990.5|97965.5|97910|97860|98182.5|97999.5|97906.5|97801.5|1849
1656396300000|2022-06-28 06:05:00|97911|97861|97688.6|97638.6|97934.1|97870.9|97674.5|97608.5|1874
1656396600000|2022-06-28 06:10:00|97689.8|97639.8|97693.7|97668.7|97775.2|97697.2|97677|97614.7|1848
1656396900000|2022-06-28 06:15:00|97693.5|97668.5|97696.6|97671.6|97729.6|97680|97669.4|97643.6|1711
1656397200000|2022-06-28 06:20:00|97696.7|97671.7|97693.5|97668.5|97715.6|97686.4|97672.4|97638.1|1703
1656397500000|2022-06-28 06:25:00|97693.2|97668.2|97557.1|97532.1|97705.1|97680.1|97549.2|97524.2|1767
1656397800000|2022-06-28 06:30:00|97557|97532|97527.2|97502.2|97597.2|97572.2|97501.1|97460.9|1969
1656398100000|2022-06-28 06:35:00|97527.3|97502.3|97520.5|97470.5|97586.6|97536.6|97482.3|97447.3|1975
1656398400000|2022-06-28 06:40:00|97520.7|97470.7|97426.8|97401.8|97522.2|97486.6|97398|97373|2063
1656398700000|2022-06-28 06:45:00|97426|97401|97505.2|97480.2|97547.2|97522.2|97418.2|97393.2|2053
1656399000000|2022-06-28 06:50:00|97505.5|97480.5|97460.8|97435.8|97542|97505.9|97447.4|97408.3|2064
1656399300000|2022-06-28 06:55:00|97460.7|97435.7|97557|97532|97581.5|97545|97455.3|97423.3|1966
1656399600000|2022-06-28 07:00:00|97559.6|97534.6|97470.5|97445.5|97562.7|97537.7|97432.8|97407.8|2072
1656399900000|2022-06-28 07:05:00|97470.4|97445.4|97489.7|97464.7|97563.3|97521.3|97464.5|97439.5|1940
1656400200000|2022-06-28 07:10:00|97490|97465|97388.1|97363.1|97491.8|97466.8|97313.7|97277.1|2016
1656400500000|2022-06-28 07:15:00|97388.2|97363.2|97497.4|97447.4|97541.9|97502.4|97385.9|97355.9|2113
1656400800000|2022-06-28 07:20:00|97497.9|97447.9|97489.4|97464.4|97533.7|97508.7|97453.2|97422.1|1969
1656401100000|2022-06-28 07:25:00|97489.7|97464.7|97590.1|97565.1|97622.4|97576.5|97484|97459|1968
1656401400000|2022-06-28 07:30:00|97589.7|97564.7|97639|97589|97779|97686|97584.2|97512.5|2046
1656401700000|2022-06-28 07:35:00|97634.8|97584.8|97610|97585|97665.1|97627.5|97556.7|97531.7|1965
1656402000000|2022-06-28 07:40:00|97615.8|97590.8|97703.9|97678.9|97744.5|97696.5|97614.6|97589.6|2001
1656402300000|2022-06-28 07:45:00|97703.3|97678.3|97618|97593|97750.1|97700.1|97618|97593|1962
1656402600000|2022-06-28 07:50:00|97621.1|97596.1|97669.5|97644.5|97674.4|97649.4|97597.7|97572.7|1943
1656402900000|2022-06-28 07:55:00|97668.6|97643.6|97633.2|97583.2|97742.8|97671.6|97591.3|97511.7|2040
1656403200000|2022-06-28 08:00:00|97632.9|97582.9|97610.8|97585.8|97685.4|97660.4|97579.7|97542.8|1966
1656403500000|2022-06-28 08:05:00|97610.5|97585.5|97701.8|97651.8|97734.2|97657.2|97577.4|97533.3|2003
1656403800000|2022-06-28 08:10:00|97701.3|97651.3|97746.2|97696.2|97752.8|97710.8|97647.6|97608.7|1907
1656404100000|2022-06-28 08:15:00|97747.1|97697.1|97678.1|97653.1|97780.8|97734.3|97653.1|97608.2|1938
1656404400000|2022-06-28 08:20:00|97678.8|97653.8|97644.3|97619.3|97693.6|97668.6|97627.3|97590.4|1855
1656404700000|2022-06-28 08:25:00|97645.1|97620.1|97595.6|97570.6|97645.3|97620.3|97560.3|97510.3|1856
1656405000000|2022-06-28 08:30:00|97594.5|97569.5|97623|97598|97653.8|97628.8|97574.2|97549.2|1827
1656405300000|2022-06-28 08:35:00|97623.1|97598.1|97654.8|97629.8|97672|97635.8|97582.8|97557.8|1811
1656405600000|2022-06-28 08:40:00|97654|97629|97693.2|97668.2|97709|97684|97629.2|97604.2|1939
1656405900000|2022-06-28 08:45:00|97692.9|97667.9|97935.6|97735.6|97935.6|97735.6|97644.3|97619.3|1667
1656406200000|2022-06-28 08:50:00|97846|97708.2|97664.1|97614.1|97959.7|97759.7|97608.1|97568.2|1814
1656406500000|2022-06-28 08:55:00|97664.4|97614.4|97681|97656|97706.9|97681.9|97591|97543.9|1933
1656406800000|2022-06-28 09:00:00|97681.2|97656.2|97625.7|97600.7|97691.9|97666.9|97558.5|97508.5|1863
1656407100000|2022-06-28 09:05:00|97625.1|97600.1|97606.7|97581.7|97643.5|97604.3|97560|97515.8|1710
1656407400000|2022-06-28 09:10:00|97606.6|97581.6|97632.9|97607.9|97722.3|97616.2|97573.4|97530.7|1688
1656407700000|2022-06-28 09:15:00|97637|97612|97662.1|97637.1|97687.5|97662.5|97573.2|97523.2|1766
1656408000000|2022-06-28 09:20:00|97664.3|97639.3|97609|97584|97664.3|97639.3|97524.8|97499.8|1666
1656408300000|2022-06-28 09:25:00|97608.8|97583.8|97607.5|97582.5|97747.8|97610.6|97571.6|97546.6|1627
1656408600000|2022-06-28 09:30:00|97607|97582|97615|97590|97628.1|97603.1|97588.4|97563.4|1666
1656408900000|2022-06-28 09:35:00|97613.6|97588.6|97722.6|97697.6|97900.8|97704.6|97610.6|97585.6|1723
1656409200000|2022-06-28 09:40:00|97721.6|97696.6|97820.8|97795.8|97969.5|97802|97695|97670|1687
1656409500000|2022-06-28 09:45:00|97821.4|97796.4|97795.6|97770.6|97899.4|97860|97777.4|97752.4|1905
1656409800000|2022-06-28 09:50:00|97795.4|97770.4|97762.6|97737.6|97827.9|97792.1|97745.6|97720.6|1800
1656410100000|2022-06-28 09:55:00|97763.5|97738.5|97713.6|97688.6|97801.7|97776.7|97677.4|97645.8|1870
1656410400000|2022-06-28 10:00:00|97714.4|97689.4|97691.7|97666.7|97753.1|97728.1|97684.3|97659.3|1839
1656410700000|2022-06-28 10:05:00|97693.2|97668.2|97709.3|97684.3|97719.4|97694.4|97676.9|97651.9|1673
1656411000000|2022-06-28 10:10:00|97708.8|97683.8|97676.8|97651.8|97732.1|97707.1|97662.8|97637.8|1605
1656411300000|2022-06-28 10:15:00|97676.7|97651.7|97705.1|97680.1|97777.7|97740.7|97669.6|97644.6|1833
1656411600000|2022-06-28 10:20:00|97704.6|97679.6|97790.7|97765.7|97812.1|97787.1|97704.6|97679.6|1848
1656411900000|2022-06-28 10:25:00|97790.6|97765.6|97771.3|97746.3|97836.6|97811.6|97719.7|97632.3|1895
1656412200000|2022-06-28 10:30:00|97768.4|97743.4|97819.5|97794.5|97835.5|97810.5|97740.4|97703.1|2069
1656412500000|2022-06-28 10:35:00|97822.4|97797.4|97863.8|97838.8|97882.4|97857.4|97794.5|97758.7|1760
1656412800000|2022-06-28 10:40:00|97865.4|97840.4|97876|97851|97876|97851|97820.7|97795.7|1626
1656413100000|2022-06-28 10:45:00|97878.2|97853.2|97968.3|97943.3|98027.1|98002.1|97855.3|97830.3|1860
1656413400000|2022-06-28 10:50:00|97968.9|97943.9|97945.3|97920.3|97992.8|97967.8|97935.3|97910.3|1614
1656413700000|2022-06-28 10:55:00|97945.8|97920.8|98030.6|98005.6|98046.4|98021.4|97935.8|97910.8|1773
1656414000000|2022-06-28 11:00:00|98030.7|98005.7|97991.3|97966.3|98042.4|98017.4|97944.2|97919.2|1565
1656414300000|2022-06-28 11:05:00|97992.7|97967.7|97898.3|97873.3|98012.5|97987.5|97897.1|97872.1|1618
1656414600000|2022-06-28 11:10:00|97898|97873|97813.2|97788.2|97906.5|97881.5|97774.6|97749.6|1419
1656414900000|2022-06-28 11:15:00|97811.9|97786.9|97721.7|97696.7|97818.2|97793.2|97721.4|97696.4|1653
1656415200000|2022-06-28 11:20:00|97721.4|97696.4|97660.8|97635.8|97736.8|97703.1|97658.5|97633.5|1668
1656415500000|2022-06-28 11:25:00|97663.4|97638.4|97691.1|97666.1|97707.7|97682.7|97660.8|97635.8|1732
1656415800000|2022-06-28 11:30:00|97690.4|97665.4|97744|97719|97783.2|97757.6|97679.2|97654.2|1733
1656416100000|2022-06-28 11:35:00|97744.3|97719.3|97814|97789|98027.1|97827.1|97720.9|97695.9|1640
1656416400000|2022-06-28 11:40:00|97812.9|97787.9|97782.6|97757.6|97818.8|97793.8|97779.1|97754.1|1377
1656416700000|2022-06-28 11:45:00|97782.5|97757.5|97831.2|97806.2|97834|97809|97767.6|97742.6|1562
1656417000000|2022-06-28 11:50:00|97828.6|97803.6|97869|97844|97934.4|97909.4|97792|97767|1743
1656417300000|2022-06-28 11:55:00|97863.6|97838.6|97825.4|97800.4|97951.8|97926.8|97814.1|97789.1|2050
1656417600000|2022-06-28 12:00:00|97827.3|97802.3|97838.3|97813.3|97897.7|97872.7|97812.2|97787.2|1904
1656417900000|2022-06-28 12:05:00|97838.1|97813.1|97840.9|97815.9|97842.6|97817.6|97764|97739|1762
1656418200000|2022-06-28 12:10:00|97839.6|97814.6|97898.5|97873.5|97926.2|97889.4|97827|97802|1916
1656418500000|2022-06-28 12:15:00|97898.6|97873.6|98079.4|98054.4|98108.5|98072.6|97898.6|97873.6|2059
1656418800000|2022-06-28 12:20:00|98078.9|98053.9|98068.6|98043.6|98104.3|98079.3|98043.3|98010.1|1883
1656419100000|2022-06-28 12:25:00|98069|98044|97998|97973|98094.2|98069.2|97992.7|97967.7|1766
1656419400000|2022-06-28 12:30:00|97996.6|97971.6|98187.2|98162.2|98201.6|98176.6|97976.9|97937.4|1987
1656419700000|2022-06-28 12:35:00|98182.7|98157.7|98123|98098|98233.5|98190.9|98102.2|98077.2|1785
1656420000000|2022-06-28 12:40:00|98123.3|98098.3|98147.2|98122.2|98174.3|98149.3|98090.6|98065.6|1942
1656420300000|2022-06-28 12:45:00|98146.8|98121.8|98142.8|98117.8|98395.3|98195.3|98114.8|98076.5|1982
1656420600000|2022-06-28 12:50:00|98142.7|98117.7|98094.5|98069.5|98144|98119|98003.4|97978.4|1884
1656420900000|2022-06-28 12:55:00|98092.1|98067.1|98091.5|98066.5|98111.1|98086.1|98062.4|98037.4|1736
1656421200000|2022-06-28 13:00:00|98091.3|98066.3|98006.5|97981.5|98091.4|98066.4|97962|97915.7|2018
1656421500000|2022-06-28 13:05:00|98005|97980|98106.4|98081.4|98184.6|98159.6|97999.1|97974.1|2011
1656421800000|2022-06-28 13:10:00|98106.3|98081.3|98200.5|98175.5|98214.3|98189.3|98102.2|98077.2|1896
1656422100000|2022-06-28 13:15:00|98199.9|98174.9|98061.8|98036.8|98213.3|98188.3|98061.8|98036.8|1758
1656422400000|2022-06-28 13:20:00|98060.7|98035.7|98016.6|97991.6|98061.1|98036.1|97957.6|97927|1875
1656422700000|2022-06-28 13:25:00|98016.1|97991.1|98100.9|98075.9|98104.4|98079.4|98010.3|97985.1|1813
1656423000000|2022-06-28 13:30:00|98100.7|98075.7|97979.2|97954.2|98110|98085|97965.9|97940.9|2138
1656423300000|2022-06-28 13:35:00|97979.1|97954.1|98008|97983|98008|97983|97940.3|97915.3|2001
1656423600000|2022-06-28 13:40:00|98008.2|97983.2|97990.4|97965.4|98076.2|98051.2|97990.4|97965.4|1979
1656423900000|2022-06-28 13:45:00|97991.2|97966.2|97990.7|97965.7|98060.4|98035.4|97980.5|97955.5|1962
1656424200000|2022-06-28 13:50:00|97990.8|97965.8|97956.3|97931.3|98032.5|97998.9|97944.4|97919.4|2023
1656424500000|2022-06-28 13:55:00|97957.5|97932.5|98078.4|98028.4|98131.6|98083.7|97908.9|97873.5|2107
1656424800000|2022-06-28 14:00:00|98077.8|98027.8|98093.9|98068.9|98145.2|98120.2|98001.3|97951.3|2174
1656425100000|2022-06-28 14:05:00|98088.3|98063.3|98123.6|98098.6|98168|98143|98071.2|98046.2|2089
1656425400000|2022-06-28 14:10:00|98124|98099|98026.6|98001.6|98126.7|98101|98026|98001|1921
1656425700000|2022-06-28 14:15:00|98025.6|98000.6|97962.2|97937.2|98059.7|98034.7|97923.7|97898.7|1949
1656426000000|2022-06-28 14:20:00|97961.9|97936.9|98114.8|98089.8|98133.9|98104.3|97946.5|97921.5|1892
1656426300000|2022-06-28 14:25:00|98113.6|98088.6|98144.9|98119.9|98164.1|98139.1|98092.8|98067.8|1890
1656426600000|2022-06-28 14:30:00|98146.1|98121.1|98291.8|98266.8|98311.3|98286.3|98142.6|98117.6|1950
1656426900000|2022-06-28 14:35:00|98296.9|98271.9|98352.7|98327.7|98356.4|98330.8|98234.3|98191.1|1995
1656427200000|2022-06-28 14:40:00|98354.5|98329.5|98335.7|98310.7|98401.8|98376.8|98325.6|98278.8|1995
1656427500000|2022-06-28 14:45:00|98334.9|98309.9|98324.7|98299.7|98435.1|98410.1|98304.3|98279.3|2080
1656427800000|2022-06-28 14:50:00|98324.9|98299.9|98344.2|98319.2|98385.3|98360.3|98292.7|98267.7|2160
1656428100000|2022-06-28 14:55:00|98344.5|98319.5|98208.6|98183.6|98380.3|98355.3|98207.2|98182.2|2141
1656428400000|2022-06-28 15:00:00|98209.2|98184.2|98157.1|98132.1|98270.9|98245.9|98123.9|98098.9|2097
1656428700000|2022-06-28 15:05:00|98155.4|98130.4|98206.3|98181.3|98246.9|98211.5|98077.5|98052.5|1914
1656429000000|2022-06-28 15:10:00|98205.2|98180.2|98224.4|98199.4|98263.7|98232.1|98199.2|98174.2|1896
1656429300000|2022-06-28 15:15:00|98224.3|98199.3|98231.6|98206.6|98254.9|98225.2|98193.8|98155.4|1916
1656429600000|2022-06-28 15:20:00|98232.7|98207.7|98323.8|98298.8|98326|98301|98208|98173.3|1909
1656429900000|2022-06-28 15:25:00|98323.4|98298.4|98305|98280|98364|98339|98294.1|98269.1|1891
1656430200000|2022-06-28 15:30:00|98305.1|98280.1|98248.9|98223.9|98308|98283|98243.6|98218.6|2005
1656430500000|2022-06-28 15:35:00|98248.6|98223.6|98271.7|98246.7|98282.3|98247.2|98212.6|98177|1869
1656430800000|2022-06-28 15:40:00|98270.9|98245.9|98361.6|98336.6|98497.7|98405.2|98264.4|98215.3|2022
1656431100000|2022-06-28 15:45:00|98362.3|98337.3|98342.3|98292.3|98481.5|98422.2|98335.6|98255.1|2106
1656431400000|2022-06-28 15:50:00|98341.7|98291.7|98340.6|98290.6|98394.7|98344.7|98273.6|98239.6|2134
1656431700000|2022-06-28 15:55:00|98341.9|98291.9|98294|98244|98360.4|98321.8|98228.8|98196.1|2106
1656432000000|2022-06-28 16:00:00|98294.4|98244.4|98414.4|98364.4|98435.8|98385.8|98241|98216|2034
1656432300000|2022-06-28 16:05:00|98412|98362|98238|98188|98418|98374.5|98200.3|98169.9|2059
1656432600000|2022-06-28 16:10:00|98237.9|98187.9|98283.9|98258.9|98285.7|98260.7|98206|98177.2|1793
1656432900000|2022-06-28 16:15:00|98284.7|98259.7|98291.6|98266.6|98323.2|98293.7|98284.7|98251|1760
1656433200000|2022-06-28 16:20:00|98291.4|98266.4|98197.2|98172.2|98309.7|98274.6|98196.4|98171.4|1566
1656433500000|2022-06-28 16:25:00|98196.5|98171.5|98114.2|98064.2|98201.8|98176.8|98101.9|98063.9|1611
1656433800000|2022-06-28 16:30:00|98115.1|98065.1|98131.7|98106.7|98219.1|98122.8|97993.8|97943.8|1930
1656434100000|2022-06-28 16:35:00|98131.4|98106.4|98230|98180|98241.7|98198.7|98080|98031.1|1863
1656434400000|2022-06-28 16:40:00|98230.6|98180.6|98165.2|98140.2|98272.7|98193.6|98130|98046|1915
1656434700000|2022-06-28 16:45:00|98165.5|98140.5|98254.1|98204.1|98320.7|98224.1|98145.8|98086|1684
1656435000000|2022-06-28 16:50:00|98253.7|98203.7|98310.1|98260.1|98376.6|98273.9|98216.3|98176.3|1874
1656435300000|2022-06-28 16:55:00|98295.9|98270.9|98272.4|98247.4|98304.4|98270.9|98248.4|98210.5|1697
1656435600000|2022-06-28 17:00:00|98270.9|98245.9|98337.9|98287.9|98414.7|98364.7|98238.7|98191.8|2138
1656435900000|2022-06-28 17:05:00|98339.6|98289.6|98385.8|98335.8|98457.2|98350.5|98307.2|98265.2|1859
1656436200000|2022-06-28 17:10:00|98388.2|98338.2|98370.3|98320.3|98479.7|98392.1|98318.4|98255.4|1996
1656436500000|2022-06-28 17:15:00|98370.5|98320.5|98431.1|98406.1|98473.6|98407.6|98305.2|98263.3|1896
1656436800000|2022-06-28 17:20:00|98429.6|98404.6|98422.9|98372.9|98460.6|98414|98362.4|98321|1800
1656437100000|2022-06-28 17:25:00|98422.4|98372.4|98344.8|98294.8|98470.6|98420.6|98315|98280.8|1977
1656437400000|2022-06-28 17:30:00|98344.1|98294.1|98352|98327|98378.4|98331.9|98308.8|98269.7|1961
1656437700000|2022-06-28 17:35:00|98349.4|98324.4|98322.4|98297.4|98383.4|98341.7|98314.6|98277.7|1729
1656438000000|2022-06-28 17:40:00|98323.6|98298.6|98314|98264|98365.6|98315.6|98267.2|98227|1765
1656438300000|2022-06-28 17:45:00|98318.7|98268.7|98273.2|98223.2|98319.4|98272.8|98248.2|98139.4|1730
1656438600000|2022-06-28 17:50:00|98274|98224|98263.6|98213.6|98287.5|98237.5|98232.5|98182.5|1792
1656438900000|2022-06-28 17:55:00|98264.8|98214.8|98210.3|98160.3|98415.4|98266.1|98174.2|98117.2|1950
1656439200000|2022-06-28 18:00:00|98214.9|98164.9|98216.1|98166.1|98324.8|98236.9|98118.7|98067|2209
1656439500000|2022-06-28 18:05:00|98212.6|98162.6|98298.1|98248.1|98326.3|98257.4|98164.6|98079.3|1987
1656439800000|2022-06-28 18:10:00|98305.7|98255.7|98298.9|98248.9|98407.7|98296.2|98236.7|98186.7|1601
1656440100000|2022-06-28 18:15:00|98298.8|98248.8|98298|98273|98328.8|98288.3|98275.3|98237|1356
1656440400000|2022-06-28 18:20:00|98296.8|98271.8|98324.1|98274.1|98331.1|98296.9|98272.1|98232.4|1343
1656440700000|2022-06-28 18:25:00|98323.8|98273.8|98307.1|98257.1|98332.5|98297.4|98267.9|98221|1340
1656441000000|2022-06-28 18:30:00|98307.5|98257.5|98285.4|98260.4|98350.6|98292.2|98271.2|98217.6|1417
1656441300000|2022-06-28 18:35:00|98285.6|98260.6|98340.9|98315.9|98406.7|98360.7|98284.9|98256.7|1522
1656441600000|2022-06-28 18:40:00|98340.5|98315.5|98317.5|98292.5|98361.7|98321|98298.1|98263.3|1457
1656441900000|2022-06-28 18:45:00|98317.6|98292.6|98380.4|98355.4|98409.3|98364.6|98317.2|98283.3|1449
1656442200000|2022-06-28 18:50:00|98379.9|98354.9|98412.1|98387.1|98436.9|98394.3|98368.3|98323.8|1428
1656442500000|2022-06-28 18:55:00|98411.8|98386.8|98392.9|98367.9|98489.7|98394.7|98389.4|98347.6|1402
1656442800000|2022-06-28 19:00:00|98394.6|98369.6|98371|98321|98414|98374.5|98312.8|98272.3|1741
1656443100000|2022-06-28 19:05:00|98372.1|98322.1|98368.2|98343.2|98405.4|98362.9|98328.9|98290.3|1173
1656443400000|2022-06-28 19:10:00|98368.1|98343.1|98353.9|98328.9|98415.6|98367.1|98346.6|98306.9|1404
1656443700000|2022-06-28 19:15:00|98353.5|98328.5|98348.8|98298.8|98387.4|98353.1|98334.5|98296.5|1397
1656444000000|2022-06-28 19:20:00|98349|98299|98337.6|98312.6|98377.2|98345.9|98319.8|98284|1259
1656444300000|2022-06-28 19:25:00|98338.7|98313.7|98347.6|98322.6|98370.4|98335.2|98328.5|98295.7|1801
1656444600000|2022-06-28 19:30:00|98361.5|98311.5|98396|98346|98425|98357.1|98334.5|98264.1|1594
1656444900000|2022-06-28 19:35:00|98396.3|98346.3|98351.6|98301.6|98455.9|98359.2|98305.9|98269.3|1594
1656445200000|2022-06-28 19:40:00|98352.4|98302.4|98426.7|98376.7|98526.7|98424.4|98342.8|98292.8|1478
1656445500000|2022-06-28 19:45:00|98427.1|98377.1|98416.9|98366.9|98467.2|98378.9|98406.4|98311.4|1472
1656445800000|2022-06-28 19:50:00|98417.8|98367.8|98404.2|98354.2|98531.8|98427.8|98362.5|98278.1|1676
1656446100000|2022-06-28 19:55:00|98403.7|98353.7|98378.8|98328.8|98495.7|98396.6|98349.2|98315.4|1899
1656446400000|2022-06-28 20:00:00|98381|98331|98347.4|98297.4|98422.9|98333.7|98233.1|98134.1|1627
1656446700000|2022-06-28 20:05:00|98350.1|98300.1|98338.1|98288.1|98369.5|98319.5|98335.5|98287.4|1138
1656447000000|2022-06-28 20:10:00|98338.5|98288.5|98345.5|98295.5|98349.7|98299.7|98322|98272|675
1656447300000|2022-06-28 20:15:00|98343.5|98293.5|98362.6|98312.6|98370.1|98329.1|98320.7|98277|653
1656447600000|2022-06-28 20:20:00|98363|98313|98376.2|98326.2|98391.2|98341.2|98344.9|98294.9|730
1656447900000|2022-06-28 20:25:00|98376.5|98326.5|98372.4|98322.4|98384.9|98334.9|98328.1|98278.1|993
1656448200000|2022-06-28 20:30:00|98372.7|98322.7|98356.6|98306.6|98407.6|98343.1|98350.8|98279.8|472
1656448500000|2022-06-28 20:35:00|98357.1|98307.1|98357.8|98307.8|98437.5|98330.2|98348.1|98293.2|400
1656448800000|2022-06-28 20:40:00|98358.2|98308.2|98369.5|98319.5|98370.2|98325.4|98340.4|98298.4|420
1656449100000|2022-06-28 20:45:00|98370|98320|98369.9|98319.9|98389.8|98339.8|98359.2|98309.2|559
1656449400000|2022-06-28 20:50:00|98370.4|98320.4|98373.8|98323.8|98429.7|98343.5|98357.4|98284|628
1656449700000|2022-06-28 20:55:00|98364.2|98314.2|98384.6|98334.6|98494.3|98346|98357.9|98256.6|793
1656450000000|2022-06-28 21:00:00|98446.2|98299.9|98328.4|98128.4|98459.5|98299.9|97828.2|97729.2|77
1656450300000|2022-06-28 21:05:00|98329.6|98129.6|98408.7|98208.7|98446.1|98285.2|98329.6|98129.6|107
1656450600000|2022-06-28 21:10:00|98382.3|98182.3|98406.4|98206.4|98488.2|98288.2|98373.8|98173.8|160
1656450900000|2022-06-28 21:15:00|98408|98208|98411.6|98211.6|98454.9|98254.9|98338.5|98138.5|169
1656451200000|2022-06-28 21:20:00|98363|98163|98407.5|98207.5|98446|98246|98335.3|98135.3|144
1656451500000|2022-06-28 21:25:00|98408|98208|98399.1|98199.1|98421.2|98221.2|98361.3|98175.8|229
1656451800000|2022-06-28 21:30:00|98398.9|98198.9|98388.6|98188.6|98413.2|98213.5|98376.6|98176.6|207
1656452100000|2022-06-28 21:35:00|98389.7|98189.7|98386.9|98186.9|98409.8|98218.6|98218.1|98018.1|206
1656452400000|2022-06-28 21:40:00|98383.1|98183.1|98393.6|98193.6|98397|98255|98304.4|98175.2|123
1656452700000|2022-06-28 21:45:00|98371.7|98201.3|98387.1|98187.1|98396.2|98251.7|98301.7|98173.8|220
1656453000000|2022-06-28 21:50:00|98385.5|98185.5|98374.3|98174.3|98401.8|98204.5|98350.2|98173.4|160
1656453300000|2022-06-28 21:55:00|98373.8|98173.8|98351.3|98201|98423.1|98223.1|98348.7|98172.7|293
1656453600000|2022-06-28 22:00:00|98374.8|98176.2|98549.9|98349.9|98567|98367|98290.3|98146|543
1656453900000|2022-06-28 22:05:00|98550|98350|98544.8|98344.8|98583.5|98383.5|98520.5|98320.5|282
1656454200000|2022-06-28 22:10:00|98552.9|98352.9|98438.3|98238.3|98553.4|98353.4|98358|98212|439
1656454500000|2022-06-28 22:15:00|98418|98244.9|98440.3|98240.3|98445.6|98263.6|98416.3|98226.5|681
1656454800000|2022-06-28 22:20:00|98444.9|98244.9|98458.4|98273.6|98465.4|98287.5|98418|98240.7|972
1656455100000|2022-06-28 22:25:00|98459.7|98271.5|98421.9|98268.3|98465|98336.3|98382.6|98243.8|911
1656455400000|2022-06-28 22:30:00|98424.2|98266.4|98448.5|98273|98455.4|98311.2|98360.2|98238.1|764
1656455700000|2022-06-28 22:35:00|98445.2|98274.6|98411.1|98235|98446|98295.7|98338.8|98212.7|619
1656456000000|2022-06-28 22:40:00|98413.4|98259|98349.8|98204.8|98413.4|98259|98303.4|98187.5|762
1656456300000|2022-06-28 22:45:00|98377.5|98205|98362.5|98182.6|98394.9|98220.2|98338.7|98166.1|761
1656456600000|2022-06-28 22:50:00|98359.8|98176|98316.6|98178.4|98369.2|98249.9|98296.4|98143.4|770
1656456900000|2022-06-28 22:55:00|98319.5|98167.8|98327.7|98159.6|98359.6|98221|98268.9|98139.3|962
1656457200000|2022-06-28 23:00:00|98329.3|98155.5|98273.2|98137.5|98341.2|98215.3|98220.4|98111.4|986
1656457500000|2022-06-28 23:05:00|98273.6|98131.5|98164.3|98114.3|98296.3|98144|98152.4|98020|1395
1656457800000|2022-06-28 23:10:00|98163.6|98113.6|98258.3|98119.6|98272.9|98173.9|98158.1|98058.4|1109
1656458100000|2022-06-28 23:15:00|98257.9|98115.9|98270.9|98128.9|98324.9|98213|98146.4|98014.9|1040
1656458400000|2022-06-28 23:20:00|98270.4|98131.6|98237.1|98187.1|98327.6|98266.1|98202.5|98095.5|1876
1656458700000|2022-06-28 23:25:00|98236.3|98186.3|98277|98227|98332.7|98271.6|98230.4|98133.4|1782
1656459000000|2022-06-28 23:30:00|98276.2|98226.2|98330.3|98194|98351.3|98248.8|98261|98162.8|1701
1656459300000|2022-06-28 23:35:00|98286.4|98236.4|98277|98227|98348.7|98252.9|98265.2|98154.9|1732
1656459600000|2022-06-28 23:40:00|98276.9|98226.9|98255.3|98111.2|98358|98240.6|98205.8|98053.3|1803
1656459900000|2022-06-28 23:45:00|98206|98156|98298.2|98109.2|98360.1|98223.9|98190.4|98057|2168
1656460200000|2022-06-28 23:50:00|98291.9|98111.5|98235.4|98185.4|98357.1|98222.2|98222|98073.2|1898
1656460500000|2022-06-28 23:55:00|98235.1|98185.1|98284.8|98157.3|98380.1|98219.3|98223.2|98076.4|2208
1656460800000|2022-06-29 00:00:00|98299.6|98144.7|98330.1|98200.3|98393.2|98301.1|98204.6|98056.9|2180
1656461100000|2022-06-29 00:05:00|98293.4|98243.4|98268|98218|98389.9|98280.8|98252.2|98156|1326
1656461400000|2022-06-29 00:10:00|98268.3|98218.3|98261.8|98136|98325.7|98235.6|98213.2|98087.4|1381
1656461700000|2022-06-29 00:15:00|98224.5|98174.5|98188|98138|98296.9|98189.4|98180.7|98083.8|1559
1656462000000|2022-06-29 00:20:00|98187.6|98137.6|98204|98154|98324.5|98213.3|98186.8|98091.5|1838
1656462300000|2022-06-29 00:25:00|98204.1|98154.1|98162.5|98112.5|98309.5|98176.4|98140|98043.9|1526
1656462600000|2022-06-29 00:30:00|98162.7|98112.7|98214.1|98089.1|98273.9|98157.7|98148.7|98017|1422
1656462900000|2022-06-29 00:35:00|98238.1|98064.9|98214.7|98164.7|98312.8|98173.4|98142.8|98015.2|1771
1656463200000|2022-06-29 00:40:00|98215.6|98165.6|98218.8|98168.8|98283.9|98183.7|98176.4|98052.2|2019
1656463500000|2022-06-29 00:45:00|98219.1|98169.1|98200.3|98150.3|98268.3|98169.1|98189.5|98072.3|2193
1656463800000|2022-06-29 00:50:00|98200.5|98150.5|98226.2|98176.2|98273.5|98186.8|98187.2|98073.5|2148
1656464100000|2022-06-29 00:55:00|98222.8|98172.8|98253.2|98154.4|98288|98192.7|98205.1|98085|1953
1656464400000|2022-06-29 01:00:00|98222.3|98172.3|98300.3|98250.3|98411.8|98298.5|98215.1|98109.8|1960
1656464700000|2022-06-29 01:05:00|98300.9|98250.9|98288|98238|98404.9|98312.2|98261.8|98133.2|2113
1656465000000|2022-06-29 01:10:00|98287.9|98237.9|98301.6|98251.6|98391.4|98287.9|98238.3|98122.4|2102
1656465300000|2022-06-29 01:15:00|98302.9|98252.9|98278.6|98228.6|98355.1|98294.3|98234.5|98108.9|1626
1656465600000|2022-06-29 01:20:00|98278.4|98228.4|98282.7|98232.7|98311.8|98250.3|98252.9|98167.7|1616
1656465900000|2022-06-29 01:25:00|98282.6|98232.6|98287.6|98237.6|98336.1|98253.1|98260.5|98159.7|1658
1656466200000|2022-06-29 01:30:00|98288.9|98238.9|98279.5|98229.5|98337.7|98254.7|98196.4|98127.3|1993
1656466500000|2022-06-29 01:35:00|98281.4|98231.4|98210.6|98160.6|98304.7|98233|98187.9|98061.1|1901
1656466800000|2022-06-29 01:40:00|98210.2|98160.2|98273|98223|98312|98242.8|98162.2|98035.9|2037
1656467100000|2022-06-29 01:45:00|98273.6|98223.6|98274.7|98224.7|98321|98245.1|98243.1|98154.9|1867
1656467400000|2022-06-29 01:50:00|98276.6|98226.6|98259.2|98110|98326.8|98243.4|98200.5|98051.7|2237
1656467700000|2022-06-29 01:55:00|98257.3|98110.4|98223.2|98173.2|98318.4|98173.7|98216.7|98059.2|2162
1656468000000|2022-06-29 02:00:00|98260.7|98132.1|98238.3|98101.7|98288.4|98173.7|98189.3|98039|2158
1656468300000|2022-06-29 02:05:00|98236.6|98098.3|98179.8|98129.8|98283.6|98145.5|98171.1|98024.2|2202
1656468600000|2022-06-29 02:10:00|98221.8|98079.1|98230.1|98100.2|98270.5|98143.1|98173.2|98014.6|2104
1656468900000|2022-06-29 02:15:00|98230|98100.1|98257.8|98109.3|98320.7|98183.7|98172|98046.5|2073
1656469200000|2022-06-29 02:20:00|98258.2|98123.5|98240.5|98079.5|98291.6|98167.9|98199.2|98046|2015
1656469500000|2022-06-29 02:25:00|98239.2|98103.1|98254.5|98087.9|98298.5|98159.9|98201.8|98049.9|2245
1656469800000|2022-06-29 02:30:00|98255.9|98096.4|98214.9|98084.6|98285.1|98142.8|98167.5|98047.2|2036
1656470100000|2022-06-29 02:35:00|98213.4|98083.4|98273.9|98123.9|98320.9|98182.6|98171.1|98021.1|2281
1656470400000|2022-06-29 02:40:00|98272.5|98127.4|98261.2|98128.2|98321.7|98182.4|98201.7|98068.8|2221
1656470700000|2022-06-29 02:45:00|98261.1|98128|98270.2|98129.8|98314.9|98191.1|98214.4|98072|2087
1656471000000|2022-06-29 02:50:00|98270.4|98133|98259.7|98129.5|98305.8|98181.9|98207.7|98076.7|1864
1656471300000|2022-06-29 02:55:00|98260.1|98130.5|98271.8|98142.2|98329.5|98196.9|98213.3|98080.5|2108
1656471600000|2022-06-29 03:00:00|98269.3|98142.7|98276.3|98141|98316.9|98197.2|98215.5|98083.4|2171
1656471900000|2022-06-29 03:05:00|98276.8|98142.3|98292.4|98104.8|98328.8|98208.1|98233.2|98092.2|1821
1656472200000|2022-06-29 03:10:00|98292.7|98110.2|98262.4|98212.4|98335|98229.4|98236.5|98094.5|1747
1656472500000|2022-06-29 03:15:00|98299.5|98174.2|98327.4|98277.4|98371.4|98298.8|98258.8|98115.6|1107
1656472800000|2022-06-29 03:20:00|98327.5|98277.5|98336|98286|98400.1|98308.1|98319.3|98250.2|1836
1656473100000|2022-06-29 03:25:00|98326|98276|98329.6|98279.6|98346|98296|98311.9|98261.9|1849
1656473400000|2022-06-29 03:30:00|98325.4|98275.4|98319.1|98269.1|98386.3|98294.2|98310|98217.4|1642
1656473700000|2022-06-29 03:35:00|98319.3|98269.3|98307.9|98257.9|98381.9|98277.9|98297.2|98186.1|1337
1656474000000|2022-06-29 03:40:00|98308.2|98258.2|98296.2|98246.2|98370.1|98266|98276.7|98182.4|1068
1656474300000|2022-06-29 03:45:00|98295.4|98245.4|98292.6|98242.6|98342.8|98256.5|98272.9|98189.3|1057
1656474600000|2022-06-29 03:50:00|98294.4|98244.4|98294.1|98244.1|98366.8|98273.7|98284.2|98191.2|1231
1656474900000|2022-06-29 03:55:00|98294.4|98244.4|98293.5|98243.5|98361.3|98260.7|98270.6|98135.5|1096
1656475200000|2022-06-29 04:00:00|98294.3|98244.3|98304.8|98254.8|98364.6|98272.1|98285.4|98179.9|1460
1656475500000|2022-06-29 04:05:00|98345.2|98209.1|98286.7|98236.7|98365.3|98261.4|98250.3|98155.3|1330
1656475800000|2022-06-29 04:10:00|98285.7|98235.7|98298.3|98248.3|98361.3|98262.1|98261.4|98125.4|1343
1656476100000|2022-06-29 04:15:00|98301.4|98251.4|98279.8|98229.8|98357.6|98262.5|98274.8|98185.1|1017
1656476400000|2022-06-29 04:20:00|98279.4|98229.4|98302|98252|98332.9|98253.7|98261.7|98125.7|1183
1656476700000|2022-06-29 04:25:00|98301.6|98251.6|98334.6|98284.6|98355|98305|98301.6|98251.6|1226
1656477000000|2022-06-29 04:30:00|98334.5|98284.5|98388.9|98338.9|98531.3|98481.3|98319.5|98269.5|2221
1656477300000|2022-06-29 04:35:00|98392.3|98342.3|98486.7|98436.7|98544.6|98468|98389.7|98302|1924
1656477600000|2022-06-29 04:40:00|98485.3|98435.3|98362.2|98312.2|98523.7|98440.7|98358.3|98308.3|1587
1656477900000|2022-06-29 04:45:00|98363.6|98313.6|98416.9|98366.9|98419.5|98369.5|98346.8|98296.8|1571
1656478200000|2022-06-29 04:50:00|98420.5|98370.5|98386.3|98336.3|98463.7|98413.7|98360.2|98265.6|1944
1656478500000|2022-06-29 04:55:00|98386.6|98336.6|98422.1|98372.1|98495.7|98386.3|98159.6|98068.5|1852
1656478800000|2022-06-29 05:00:00|98422.5|98372.5|98360.9|98310.9|98494.4|98386.8|98340.1|98277.6|1818
1656479100000|2022-06-29 05:05:00|98362.7|98312.7|98356.4|98306.4|98457.8|98366.3|98354.2|98254.1|1540
1656479400000|2022-06-29 05:10:00|98358|98308|98372.8|98322.8|98471|98373.5|98358|98250.2|1710
1656479700000|2022-06-29 05:15:00|98372.6|98322.6|98359|98309|98444.7|98340.8|98325.1|98243.5|1574
1656480000000|2022-06-29 05:20:00|98359.5|98309.5|98384|98334|98445.8|98345.1|98357.3|98272|1443
1656480300000|2022-06-29 05:25:00|98384.1|98334.1|98391.8|98341.8|98456.6|98364.8|98382.2|98288.1|1540
1656480600000|2022-06-29 05:30:00|98392.2|98342.2|98452.3|98309.6|98452.3|98357|98361.6|98260.2|1499
1656480900000|2022-06-29 05:35:00|98403.4|98353.4|98443.2|98393.2|98496.9|98411.8|98398.2|98300.6|1901
1656481200000|2022-06-29 05:40:00|98443.5|98393.5|98418.5|98368.5|98509.4|98418.9|98418.5|98339.5|1950
1656481500000|2022-06-29 05:45:00|98418.4|98368.4|98431|98381|98478.3|98399.7|98408.3|98317.8|1626
1656481800000|2022-06-29 05:50:00|98432.2|98382.2|98436.9|98386.9|98489.3|98400.2|98423.5|98334.5|1793
1656482100000|2022-06-29 05:55:00|98436.7|98386.7|98414.9|98364.9|98472.6|98410.7|98377|98327|1696
1656482400000|2022-06-29 06:00:00|98413.7|98363.7|98404.9|98354.9|98499.3|98449.3|98386.7|98336.7|1733
1656482700000|2022-06-29 06:05:00|98402.9|98352.9|98482.4|98432.4|98493|98449.7|98369.9|98319.9|1625
1656483000000|2022-06-29 06:10:00|98482.5|98432.5|98551.1|98526.1|98575|98534.9|98458|98388.7|1576
1656483300000|2022-06-29 06:15:00|98552.6|98527.6|98577.5|98552.5|98591|98559.7|98528.6|98453.7|1523
1656483600000|2022-06-29 06:20:00|98577|98552|98630.3|98605.3|98698.4|98648.4|98573.9|98548.9|1725
1656483900000|2022-06-29 06:25:00|98630.1|98605.1|98638.7|98613.7|98673.3|98632|98579.9|98514.6|1856
1656484200000|2022-06-29 06:30:00|98638.8|98613.8|98684.6|98634.6|98701.3|98673|98631.9|98595.6|1948
1656484500000|2022-06-29 06:35:00|98686.4|98636.4|98612.8|98587.8|98686.6|98645.7|98601.4|98563.7|1988
1656484800000|2022-06-29 06:40:00|98612.1|98587.1|98650.1|98625.1|98696.8|98662.7|98611.9|98586.9|1683
1656485100000|2022-06-29 06:45:00|98650.6|98625.6|98739|98714|98754.7|98716.8|98649.7|98616.2|1920
1656485400000|2022-06-29 06:50:00|98739.4|98714.4|98736.1|98711.1|98810.5|98782.1|98706.3|98681.3|1850
1656485700000|2022-06-29 06:55:00|98736.6|98711.6|98841.7|98791.7|98938.5|98813.6|98719.9|98683.4|1841
1656486000000|2022-06-29 07:00:00|98841.2|98791.2|98449.7|98399.7|98841.2|98791.2|98424.1|98391.3|2284
1656486300000|2022-06-29 07:05:00|98446.8|98396.8|98364.4|98339.4|98479.8|98429.8|98313.6|98280.3|2198
1656486600000|2022-06-29 07:10:00|98364|98339|98374.3|98349.3|98402|98373.2|98276.3|98240.1|2084
1656486900000|2022-06-29 07:15:00|98375.2|98350.2|98285.4|98260.4|98390.4|98350.2|98274.9|98249.9|1959
1656487200000|2022-06-29 07:20:00|98285.8|98260.8|98342.1|98292.1|98548.3|98348.3|98257.5|98217.3|2066
1656487500000|2022-06-29 07:25:00|98342.9|98292.9|98370.2|98345.2|98431|98389.1|98304.9|98256.4|1987
1656487800000|2022-06-29 07:30:00|98369.9|98344.9|98394.2|98344.2|98494.5|98417.5|98359.2|98309.2|2078
1656488100000|2022-06-29 07:35:00|98394|98344|98321|98296|98446|98371.6|98317.6|98279.1|1938
1656488400000|2022-06-29 07:40:00|98322.7|98297.7|98247.2|98222.2|98487|98298.8|98181.1|98134.4|1932
1656488700000|2022-06-29 07:45:00|98243|98218|98232.9|98182.9|98445.2|98258|98141.9|98114.5|2077
1656489000000|2022-06-29 07:50:00|98232.1|98182.1|98157.9|98132.9|98239.7|98206.2|98142.5|98111.4|1906
1656489300000|2022-06-29 07:55:00|98163.2|98138.2|98309.4|98163.7|98508.1|98308.1|98131.7|98050.4|1952
1656489600000|2022-06-29 08:00:00|98291.4|98144.9|98106|98081|98579.5|98379.5|98053.5|98027.5|2187
1656489900000|2022-06-29 08:05:00|98106.1|98081.1|98041.9|98016.9|98122.8|98089.7|98012.2|97987.2|1951
1656490200000|2022-06-29 08:10:00|98042.2|98017.2|98049.1|98024.1|98108.9|98083.9|97992.6|97967.6|1898
1656490500000|2022-06-29 08:15:00|98049|98024|98045|98020|98110.9|98073.5|98008.2|97983.2|1922
1656490800000|2022-06-29 08:20:00|98044.6|98019.6|98001.2|97976.2|98060.4|98034.4|97968|97943|1922
1656491100000|2022-06-29 08:25:00|98005.4|97980.4|97989.5|97964.5|98030.6|98002.3|97922.9|97891.2|1914
1656491400000|2022-06-29 08:30:00|97989.6|97964.6|98070.9|98045.9|98222.4|98073.6|97984.6|97954.1|1935
1656491700000|2022-06-29 08:35:00|98070.5|98045.5|98100|98050|98274.6|98079.2|98013|97988|1812
1656492000000|2022-06-29 08:40:00|98099.7|98049.7|98138.2|98113.2|98289.5|98125.7|98045.7|98010.8|2084
1656492300000|2022-06-29 08:45:00|98137.7|98112.7|98165.1|98140.1|98396.4|98196.4|98119.3|98077.4|1857
1656492600000|2022-06-29 08:50:00|98165.3|98140.3|98197.1|98147.1|98247|98199.4|98141.3|98095.1|1912
1656492900000|2022-06-29 08:55:00|98179.9|98154.9|98064.9|98039.9|98186.6|98161.6|98063.2|98019.8|1738
1656493200000|2022-06-29 09:00:00|98065|98040|98107.5|98082.5|98341.8|98156.6|97996.7|97954|2025
1656493500000|2022-06-29 09:05:00|98109.1|98084.1|98070.4|98045.4|98139.7|98106.5|98026.3|98001.3|1938
1656493800000|2022-06-29 09:10:00|98068.5|98043.5|98089.3|98064.3|98091|98066|98020.5|97995.5|1920
1656494100000|2022-06-29 09:15:00|98088.5|98063.5|98118.7|98093.7|98135.1|98109.5|98043.3|98004.6|1968
1656494400000|2022-06-29 09:20:00|98117.1|98092.1|98097.1|98072.1|98164.8|98124|98069.2|97948.4|1859
1656494700000|2022-06-29 09:25:00|98095|98070|98155.6|98130.6|98188.8|98153.1|98058.2|98033.2|1639
1656495000000|2022-06-29 09:30:00|98155.8|98130.8|98080.1|98055.1|98158|98133|98079|98041.2|2004
1656495300000|2022-06-29 09:35:00|98079.9|98054.9|97991|97966|98084.4|98059.4|97975.5|97950.5|1879
1656495600000|2022-06-29 09:40:00|97991.1|97966.1|98025.8|98000.8|98074|98042|97971.8|97912|1791
1656495900000|2022-06-29 09:45:00|98026.1|98001.1|98129.9|98104.9|98139.5|98105.7|98013.6|97988.6|1884
1656496200000|2022-06-29 09:50:00|98131.2|98106.2|98242.5|98192.5|98248.3|98205.7|98119.6|98087.5|1970
1656496500000|2022-06-29 09:55:00|98242.6|98192.6|98322.8|98297.8|98359.8|98332.4|98234.5|98191|2000
1656496800000|2022-06-29 10:00:00|98322.4|98297.4|98284.3|98259.3|98362.6|98329.5|98267.7|98242.7|1939
1656497100000|2022-06-29 10:05:00|98283.9|98258.9|98185.8|98160.8|98290.5|98265.5|98168.8|98137.5|1744
1656497400000|2022-06-29 10:10:00|98186.7|98161.7|98182.6|98157.6|98248.8|98213.1|98181.2|98156.2|1772
1656497700000|2022-06-29 10:15:00|98181.9|98156.9|98125.1|98100.1|98181.9|98156.9|98113.6|98088.6|1818
1656498000000|2022-06-29 10:20:00|98123.7|98098.7|98118.1|98093.1|98147.8|98122.8|98111|98086|1754
1656498300000|2022-06-29 10:25:00|98118.3|98093.3|98050.5|98025.5|98139.4|98114.4|98038.2|98013.2|1881
1656498600000|2022-06-29 10:30:00|98050.4|98025.4|98069.6|98044.6|98125.9|98100.9|98030.1|98005.1|1850
1656498900000|2022-06-29 10:35:00|98069.1|98044.1|98017.8|97992.8|98069.1|98044.1|97982|97857.8|1494
1656499200000|2022-06-29 10:40:00|98017.3|97992.3|98070.6|98045.6|98093.1|98068.1|97941.6|97916.6|1825
1656499500000|2022-06-29 10:45:00|98068.7|98043.7|98019.5|97994.5|98076.3|98051.3|98009.1|97984.1|1658
1656499800000|2022-06-29 10:50:00|98019.6|97994.6|98097.9|98072.9|98113.9|98088.9|98011.1|97986.1|1774
1656500100000|2022-06-29 10:55:00|98098.8|98073.8|98097.6|98072.6|98217.9|98132.9|98088|98063|1758
1656500400000|2022-06-29 11:00:00|98098|98073|98081.1|98031.1|98165.7|98076.7|98034.3|98009.3|1842
1656500700000|2022-06-29 11:05:00|98068.1|98043.1|98013.3|97988.3|98086.3|98049.5|97989|97964|1731
1656501000000|2022-06-29 11:10:00|98012.1|97987.1|98092.2|98067.2|98129.9|98084.5|98007|97982|1704
1656501300000|2022-06-29 11:15:00|98092.7|98067.7|98070.4|98045.4|98178.4|98128.4|98070.4|98045.4|1679
1656501600000|2022-06-29 11:20:00|98070.5|98045.5|98030.5|98005.5|98092.5|98067.5|98024.2|97999.2|1617
1656501900000|2022-06-29 11:25:00|98032.5|98007.5|97988.3|97963.3|98035.5|98010.5|97975|97950|1567
1656502200000|2022-06-29 11:30:00|97989.5|97964.5|98016.1|97991.1|98018.4|97993.4|97961.4|97936.4|1679
1656502500000|2022-06-29 11:35:00|98018.8|97993.8|97981.4|97956.4|98054.1|98029.1|97981.1|97956.1|1651
1656502800000|2022-06-29 11:40:00|97983.2|97958.2|98053.4|98028.4|98058.1|98033.1|97974.5|97949.5|1741
1656503100000|2022-06-29 11:45:00|98053.5|98028.5|98029.5|98004.5|98085.4|98056.5|98029.5|98004.5|1798
1656503400000|2022-06-29 11:50:00|98024.3|97999.3|98095.8|98070.8|98111.4|98086.4|98018.4|97993.4|1818
1656503700000|2022-06-29 11:55:00|98094.9|98069.9|97904.1|97854.1|98099.5|98074.5|97876.8|97838.2|2032
1656504000000|2022-06-29 12:00:00|97895.3|97870.3|97892.7|97867.7|98070.7|97982.2|97876.6|97851.6|2056
1656504300000|2022-06-29 12:05:00|97893.7|97868.7|98012.7|97987.7|98014.1|97989.1|97865.5|97840.5|1964
1656504600000|2022-06-29 12:10:00|98015.9|97990.9|98011.8|97986.8|98056.4|98031.4|97959.6|97934.6|1819
1656504900000|2022-06-29 12:15:00|98009.2|97984.2|98056|98031|98071.1|98046.1|97970.9|97945.9|1868
1656505200000|2022-06-29 12:20:00|98055.7|98030.7|98144.1|98119.1|98186.1|98147.6|98013.5|97988.5|1911
1656505500000|2022-06-29 12:25:00|98144.2|98119.2|98105.5|98055.5|98148.6|98123.6|98067.5|98027.2|1835
1656505800000|2022-06-29 12:30:00|98107|98057|98127.8|98102.8|98207.2|98108.5|98026.1|97899.7|2189
1656506100000|2022-06-29 12:35:00|98127.2|98102.2|98163.4|98138.4|98213.1|98174|98114.3|98077.8|2054
1656506400000|2022-06-29 12:40:00|98164.7|98139.7|98128.7|98103.7|98221.8|98196.8|98076.5|98049.8|2021
1656506700000|2022-06-29 12:45:00|98130.4|98105.4|98030|98005|98130.4|98105.4|97998.9|97973.4|1771
1656507000000|2022-06-29 12:50:00|98028.3|98003.3|97945.6|97920.6|98039|98003.6|97911.1|97870.4|1900
1656507300000|2022-06-29 12:55:00|97945.8|97920.8|98041.9|97991.9|98154.1|98054.3|97945.8|97916.7|2005
1656507600000|2022-06-29 13:00:00|98052.3|98002.3|98061|98036|98079.1|98043.8|98031.2|97986.6|1931
1656507900000|2022-06-29 13:05:00|98061.1|98036.1|98108.4|98083.4|98140.2|98100.2|98031.4|97960.9|1905
1656508200000|2022-06-29 13:10:00|98108.7|98083.7|98135.8|98110.8|98156.7|98120.2|98037.7|98012.7|2015
1656508500000|2022-06-29 13:15:00|98135.6|98110.6|98140.7|98115.7|98251.2|98226.2|98118.5|98039.5|2068
1656508800000|2022-06-29 13:20:00|98142.5|98117.5|98251.9|98226.9|98260|98235|98132.7|98107.7|1992
1656509100000|2022-06-29 13:25:00|98253.9|98228.9|98367.9|98342.9|98443.5|98406.6|98246.4|98221.4|2072
1656509400000|2022-06-29 13:30:00|98368.7|98343.7|98398.6|98373.6|98477.9|98452.9|98331.1|98268.6|2234
1656509700000|2022-06-29 13:35:00|98399.3|98374.3|98500|98475|98522.6|98484.6|98399.3|98374.3|2068
1656510000000|2022-06-29 13:40:00|98500.6|98475.6|98641.2|98616.2|98664.4|98639.4|98499.3|98474.3|2087
1656510300000|2022-06-29 13:45:00|98641.8|98616.8|98696.9|98671.9|98752.3|98723.6|98641.8|98616.8|2146
1656510600000|2022-06-29 13:50:00|98697.5|98672.5|98585.3|98560.3|98723.7|98694.4|98569.8|98544.8|2151
1656510900000|2022-06-29 13:55:00|98584.8|98559.8|98641.2|98616.2|98679.1|98644.1|98582.3|98546.1|2165
1656511200000|2022-06-29 14:00:00|98638.4|98613.4|98544|98519|98725.2|98689.6|98518.8|98493.8|2155
1656511500000|2022-06-29 14:05:00|98545.5|98520.5|98575.1|98550.1|98634.7|98596.6|98526.8|98495.4|2117
1656511800000|2022-06-29 14:10:00|98577.6|98552.6|98539.6|98514.6|98596.3|98571.3|98522.2|98497.2|2063
1656512100000|2022-06-29 14:15:00|98540.3|98515.3|98673.1|98648.1|98703.6|98669.3|98513|98488|2035
1656512400000|2022-06-29 14:20:00|98679.5|98654.5|98632.8|98607.8|98716.7|98691.7|98625.9|98600.9|2108
1656512700000|2022-06-29 14:25:00|98633.8|98608.8|98689.4|98664.4|98731.3|98691.6|98542.9|98517.9|2076
1656513000000|2022-06-29 14:30:00|98689.3|98664.3|98726|98701|98743.2|98706.5|98595.4|98564.5|2116
1656513300000|2022-06-29 14:35:00|98726.1|98701.1|98727|98702|98787.1|98762.1|98658.6|98633.6|2073
1656513600000|2022-06-29 14:40:00|98727.9|98702.9|98669.4|98644.4|98809.9|98771.8|98606.3|98578.5|2157
1656513900000|2022-06-29 14:45:00|98670.4|98645.4|98620.5|98595.5|98671.7|98646.7|98573.6|98536.7|2068
1656514200000|2022-06-29 14:50:00|98619.9|98594.9|98641.3|98616.3|98667.9|98642.9|98554.7|98505.2|2085
1656514500000|2022-06-29 14:55:00|98640.4|98615.4|98660.6|98635.6|98687|98662|98595.3|98554|2116
1656514800000|2022-06-29 15:00:00|98666.6|98616.6|98690.9|98665.9|98690.9|98665.9|98620.2|98582.7|2110
1656515100000|2022-06-29 15:05:00|98688|98663|98641.1|98616.1|98728.8|98703.8|98587.9|98554.6|1961
1656515400000|2022-06-29 15:10:00|98643.6|98618.6|98641.3|98616.3|98721.9|98696.9|98636.8|98611.8|1851
1656515700000|2022-06-29 15:15:00|98641.1|98616.1|98706.3|98681.3|98713.2|98688.2|98620.1|98595.1|1828
1656516000000|2022-06-29 15:20:00|98705.8|98680.8|98838.8|98813.8|98877.1|98844.5|98701|98676|1893
1656516300000|2022-06-29 15:25:00|98855.7|98805.7|98809.9|98759.9|98858|98824.2|98793.6|98702.2|1906
1656516600000|2022-06-29 15:30:00|98809.6|98759.6|98784.2|98759.2|98864.5|98828.2|98779.3|98742.1|1955
1656516900000|2022-06-29 15:35:00|98784.3|98759.3|98742.6|98692.6|98809.5|98769.9|98716.7|98631.5|1946
1656517200000|2022-06-29 15:40:00|98742.8|98692.8|98826|98776|98854.8|98806.5|98732.6|98687.7|1987
1656517500000|2022-06-29 15:45:00|98825|98775|98765|98715|98843.9|98781.5|98746.8|98677.9|1965
1656517800000|2022-06-29 15:50:00|98761.2|98711.2|98737.7|98712.7|98780.5|98742.6|98731.5|98689.3|1885
1656518100000|2022-06-29 15:55:00|98733.9|98708.9|98635.1|98585.1|98758.5|98724.7|98611.4|98576.5|1979
1656518400000|2022-06-29 16:00:00|98633.4|98583.4|98648.1|98598.1|98665.4|98621|98572.2|98522.2|1890
1656518700000|2022-06-29 16:05:00|98649.3|98599.3|98677.9|98627.9|98697.3|98662.8|98571.4|98525|1800
1656519000000|2022-06-29 16:10:00|98678.6|98628.6|98663.4|98638.4|98683.6|98642.5|98619.7|98579.9|1652
1656519300000|2022-06-29 16:15:00|98663.8|98638.8|98685.2|98660.2|98705.8|98666.6|98639.8|98611.1|1799
1656519600000|2022-06-29 16:20:00|98684.8|98659.8|98756.3|98731.3|98769.8|98739.8|98647.6|98612.6|1737
1656519900000|2022-06-29 16:25:00|98756.2|98731.2|98860.8|98835.8|98868.9|98836.1|98744.2|98659.3|1892
1656520200000|2022-06-29 16:30:00|98859.6|98834.6|98832|98782|98928.5|98859.1|98787|98737|2075
1656520500000|2022-06-29 16:35:00|98831.1|98781.1|98775.9|98725.9|98867.1|98796.5|98738.4|98688.4|1911
1656520800000|2022-06-29 16:40:00|98776.3|98726.3|98807.4|98757.4|98859.4|98820.6|98761.6|98722.1|1701
1656521100000|2022-06-29 16:45:00|98807.5|98757.5|98800.7|98775.7|98826|98789.3|98776.1|98737.8|1534
1656521400000|2022-06-29 16:50:00|98798.5|98773.5|98879.1|98829.1|98912.5|98874.2|98785.4|98751.1|1796
1656521700000|2022-06-29 16:55:00|98880.9|98830.9|98886.1|98861.1|98918.6|98893.6|98836.2|98769.6|1775
1656522000000|2022-06-29 17:00:00|98885.5|98860.5|98786.4|98761.4|98900.5|98870.3|98775|98739.5|1995
1656522300000|2022-06-29 17:05:00|98785.7|98760.7|98804.4|98779.4|98829.6|98797.3|98771.5|98731.5|1509
1656522600000|2022-06-29 17:10:00|98803.4|98778.4|98867.1|98842.1|98913.3|98869.2|98783|98748.2|1513
1656522900000|2022-06-29 17:15:00|98867.5|98842.5|98885.7|98835.7|98919.3|98884.7|98866.5|98830|1481
1656523200000|2022-06-29 17:20:00|98885.6|98835.6|98883.7|98833.7|98897.2|98856.8|98837.6|98800.7|1554
1656523500000|2022-06-29 17:25:00|98888.1|98838.1|98776|98751|98891.6|98852|98761.1|98711.1|1666
1656523800000|2022-06-29 17:30:00|98774.7|98749.7|98856.6|98806.6|98898|98838.1|98774.7|98739.5|1727
1656524100000|2022-06-29 17:35:00|98857.5|98807.5|98829.5|98779.5|98915.9|98878.6|98810.9|98762.6|1377
1656524400000|2022-06-29 17:40:00|98829.7|98779.7|98782.2|98732.2|98829.7|98794.8|98772.9|98731.6|1354
1656524700000|2022-06-29 17:45:00|98782.4|98732.4|98764.1|98714.1|98790.7|98751.4|98751.8|98714|877
1656525000000|2022-06-29 17:50:00|98764|98714|98796.4|98771.4|98808.7|98778.2|98741.9|98705.1|1008
1656525300000|2022-06-29 17:55:00|98796.2|98771.2|98755.1|98730.1|98809.6|98771.9|98725.1|98685.6|1477
1656525600000|2022-06-29 18:00:00|98766|98716|98711.1|98686.1|98874.7|98733.3|98685.7|98645.2|1516
1656525900000|2022-06-29 18:05:00|98711.5|98686.5|98798.8|98748.8|98944.8|98751.4|98672.9|98631.1|1693
1656526200000|2022-06-29 18:10:00|98798.1|98748.1|98742.6|98717.6|98821.8|98752|98703|98650.4|1552
1656526500000|2022-06-29 18:15:00|98742.4|98717.4|98748|98723|98773.8|98730.4|98722.4|98675.1|1181
1656526800000|2022-06-29 18:20:00|98747.9|98722.9|98763.1|98713.1|98799|98735.9|98715.1|98665.1|1411
1656527100000|2022-06-29 18:25:00|98756.8|98706.8|98813.5|98763.5|98832.2|98790.6|98734.4|98693.8|1572
1656527400000|2022-06-29 18:30:00|98791.5|98766.5|98750|98700|98844.9|98797.3|98729.6|98692.3|1446
1656527700000|2022-06-29 18:35:00|98750.2|98700.2|98790.7|98740.7|98812.8|98773.6|98730.2|98696.3|998
1656528000000|2022-06-29 18:40:00|98790.9|98740.9|98820|98795|98862.6|98812.6|98777.9|98737.9|1241
1656528300000|2022-06-29 18:45:00|98823.7|98798.7|98881|98831|98890.8|98847.9|98817.3|98769.5|1233
1656528600000|2022-06-29 18:50:00|98881.2|98831.2|98855.5|98830.5|98938.8|98876.5|98850.7|98811.7|1463
1656528900000|2022-06-29 18:55:00|98855.6|98830.6|98901.4|98876.4|98933.3|98887.4|98804.2|98754|1685
1656529200000|2022-06-29 19:00:00|98900.3|98875.3|99042.9|98992.9|99295.5|99098.1|98895.7|98858.3|1904
1656529500000|2022-06-29 19:05:00|99042.7|98992.7|99001.4|98951.4|99054|99004|98980.3|98940|1431
1656529800000|2022-06-29 19:10:00|99002|98952|98957.3|98932.3|99014.7|98977.5|98950.4|98913.6|1138
1656530100000|2022-06-29 19:15:00|98957|98932|98875.5|98850.5|99002.3|98952.3|98867.2|98829.7|1418
1656530400000|2022-06-29 19:20:00|98875.6|98850.6|98924.1|98874.1|98959.1|98898.2|98868.5|98809.1|1276
1656530700000|2022-06-29 19:25:00|98926.4|98876.4|98875.2|98850.2|98931.8|98889.9|98873.1|98833.6|1011
1656531000000|2022-06-29 19:30:00|98873.4|98848.4|98887.5|98837.5|98917.4|98848.4|98849.9|98766.5|1101
1656531300000|2022-06-29 19:35:00|98895.5|98845.5|98885.6|98835.6|98901.6|98851.6|98877.1|98827.1|923
1656531600000|2022-06-29 19:40:00|98885.4|98835.4|98888.8|98838.8|98901.2|98851.2|98883.3|98833.3|915
1656531900000|2022-06-29 19:45:00|98889|98839|98925|98875|98927.5|98886.9|98870.4|98832.7|883
1656532200000|2022-06-29 19:50:00|98923.5|98873.5|98940|98890|98949|98904.2|98889.2|98807|900
1656532500000|2022-06-29 19:55:00|98939.9|98889.9|98940.9|98890.9|98955.4|98919.3|98914.1|98878.5|1046
1656532800000|2022-06-29 20:00:00|98941.1|98891.1|98918.5|98868.5|98944.7|98897.6|98910.5|98866.7|1056
1656533100000|2022-06-29 20:05:00|98918.9|98868.9|98917.6|98867.6|98935.1|98900.1|98905.6|98866.5|722
1656533400000|2022-06-29 20:10:00|98917|98867|98917.9|98892.9|98935.1|98900|98886.5|98848.7|1404
1656533700000|2022-06-29 20:15:00|98917.5|98892.5|98894|98869|98928.8|98892.6|98889.1|98854.8|1139
1656534000000|2022-06-29 20:20:00|98893.8|98868.8|98918.3|98868.3|98932.6|98893.7|98886.6|98861.6|1404
1656534300000|2022-06-29 20:25:00|98918.4|98868.4|98901.5|98851.5|98929.1|98885.5|98889|98850.9|928
1656534600000|2022-06-29 20:30:00|98901.8|98851.8|98882.6|98857.6|98902.6|98860.1|98875.7|98850.6|534
1656534900000|2022-06-29 20:35:00|98882.7|98857.7|98887.6|98862.6|98888.6|98863.6|98877.3|98852.3|488
1656535200000|2022-06-29 20:40:00|98886.9|98861.9|98895.9|98845.9|98909.9|98869.7|98878.2|98844.4|708
1656535500000|2022-06-29 20:45:00|98882.9|98857.9|98904.9|98854.9|98915.6|98876.1|98877.5|98835.1|776
1656535800000|2022-06-29 20:50:00|98905.2|98855.2|98904.2|98854.2|98912.7|98876.9|98883.2|98847.3|574
1656536100000|2022-06-29 20:55:00|98902.2|98852.2|98935.2|98735.2|99136.9|98936.9|98835|98693|928
1656536400000|2022-06-29 21:00:00|98956.9|98756.9|99020.5|98820.5|99032.3|98832.3|98955.3|98755.3|10
1656536700000|2022-06-29 21:05:00|99029.4|98829.4|99071.2|98871.2|99071.2|98871.2|98981.5|98781.5|75
1656538800000|2022-06-29 21:40:00|99135.3|98935.3|99177.2|98977.2|99177.2|98977.2|99135.3|98935.3|2
1656539100000|2022-06-29 21:45:00|99235|99035|99175.5|98975.5|99263.2|99063.2|98901.1|98701.1|173
1656539400000|2022-06-29 21:50:00|99323.3|99123.3|99250.9|99050.9|99323.3|99123.3|98991.3|98791.3|63
1656539700000|2022-06-29 21:55:00|99246.1|99046.1|99228.9|99028.9|99335.7|99135.7|98941|98774.2|421
1656540000000|2022-06-29 22:00:00|99223.6|99023.6|99086.8|98886.8|99364.4|99164.4|99005.1|98805.1|615
1656540300000|2022-06-29 22:05:00|99077.6|98877.6|99029.1|98857.4|99128|98968.2|98975|98787.5|1111
1656540600000|2022-06-29 22:10:00|99029.4|98857.3|99230.9|99030.9|99294.6|99094.6|98976.1|98808|1056
1656540900000|2022-06-29 22:15:00|99227.2|99027.2|99185.2|98985.2|99248.6|99048.6|99166.2|98966.2|877
1656541200000|2022-06-29 22:20:00|99185.1|98985.1|99178.3|98978.3|99256.7|99056.7|99158.9|98958.9|1080
1656541500000|2022-06-29 22:25:00|99159.8|98959.8|99138.1|98938.1|99212.6|99012.6|99102.1|98902.1|1090
1656541800000|2022-06-29 22:30:00|99137.4|98937.4|99126.5|98926.5|99205|99005|99086.4|98897.3|707
1656542100000|2022-06-29 22:35:00|99126.6|98926.6|99173.4|98973.4|99226.5|99026.5|99094.3|98919.2|609
1656542400000|2022-06-29 22:40:00|99169|98969|99127.4|98927.4|99197.7|98997.7|99100.8|98913.9|706
1656542700000|2022-06-29 22:45:00|99121.6|98923|99156.2|98956.2|99231.1|99031.1|99114.2|98923|446
1656543000000|2022-06-29 22:50:00|99150.6|98950.6|99164.8|98964.8|99197|98997|99115.1|98920.8|594
1656543300000|2022-06-29 22:55:00|99164.6|98964.6|98924.8|98874.8|99176.7|98976.7|98910.9|98803|778
1656543600000|2022-06-29 23:00:00|98925.7|98875.7|99014.9|98822|99024.1|98911.7|98923.3|98800.1|807
1656543900000|2022-06-29 23:05:00|99011.6|98824.6|99006.8|98863.2|99034.5|98909.4|98934|98817.8|748
1656544200000|2022-06-29 23:10:00|98993.4|98867.4|99036.9|98836.9|99071.5|98908.7|98936.8|98811.1|974
1656544500000|2022-06-29 23:15:00|99035.6|98835.6|99007.8|98861.1|99037.1|98899.2|98949.1|98830.2|715
1656544800000|2022-06-29 23:20:00|99007.9|98859.8|99004.4|98866.2|99065.6|98907.6|98942.8|98832.8|913
1656545100000|2022-06-29 23:25:00|99004.2|98866.1|98950.4|98900.4|99038.5|98905.4|98941|98835.1|770
1656545400000|2022-06-29 23:30:00|98950|98900|98942.5|98892.5|99055.7|98915.6|98942|98845.4|798
1656545700000|2022-06-29 23:35:00|98942.4|98892.4|98922.2|98872.2|99001.5|98897.7|98918.8|98830.9|524
1656546000000|2022-06-29 23:40:00|98921.3|98871.3|98906.4|98856.4|98991|98878.5|98898.6|98807.1|1166
1656546300000|2022-06-29 23:45:00|98907.6|98857.6|98907.4|98857.4|98947.9|98864.9|98901.3|98818.5|540
1656546600000|2022-06-29 23:50:00|98908.1|98858.1|98920.5|98870.5|98974|98885.4|98905.3|98815.6|1382
1656546900000|2022-06-29 23:55:00|98928|98878|98914.5|98864.5|98974.2|98888.5|98904.3|98833.4|1044
1656547200000|2022-06-30 00:00:00|98914.3|98864.3|99044.8|98994.8|99160.8|99017.3|98914.3|98828.7|1465
1656547500000|2022-06-30 00:05:00|99044.9|98994.9|99084.3|98954.8|99106.3|99003.2|99027.5|98920.4|1371
1656547800000|2022-06-30 00:10:00|99083.9|98955.6|98967.7|98917.7|99086.6|98997.4|98957.1|98907.1|1119
1656548100000|2022-06-30 00:15:00|98967.6|98917.6|98988.6|98938.6|99047.9|98957.9|98947.6|98858.6|1245
1656548400000|2022-06-30 00:20:00|98988.8|98938.8|98968.7|98918.7|99038.2|98950.6|98962.5|98873.1|1159
1656548700000|2022-06-30 00:25:00|98968.4|98918.4|98977.6|98927.6|99031.1|98936|98955.7|98875.3|1230
1656549000000|2022-06-30 00:30:00|98974.9|98924.9|98941.7|98891.7|99021.1|98926.6|98935|98848|1288
1656549300000|2022-06-30 00:35:00|98942.2|98892.2|98949.7|98899.7|99009.3|98904.7|98925.7|98840.3|883
1656549600000|2022-06-30 00:40:00|98949.5|98899.5|98919|98869|98994.4|98906|98913.2|98853.9|860
1656549900000|2022-06-30 00:45:00|98919.3|98869.3|98926.6|98876.6|98990.4|98883.4|98906.8|98819.7|1111
1656550200000|2022-06-30 00:50:00|98925|98875|98972.5|98922.5|99024.8|98927.9|98904.3|98824.4|1449
1656550500000|2022-06-30 00:55:00|98968.3|98918.3|98977.7|98878.2|99004.7|98931.6|98943.4|98856|1396
1656550800000|2022-06-30 01:00:00|98978.8|98879.2|98998.8|98948.8|99060.7|98960.9|98949.9|98860.8|1546
1656551100000|2022-06-30 01:05:00|98997.6|98947.6|99020.8|98970.8|99071.5|98978.9|98990.3|98912.2|1588
1656551400000|2022-06-30 01:10:00|99020.6|98970.6|99057.5|99007.5|99113.8|99025.2|99019.8|98940.4|1637
1656551700000|2022-06-30 01:15:00|99057.6|99007.6|99010.8|98960.8|99117.4|99027.5|99010.3|98923.6|1527
1656552000000|2022-06-30 01:20:00|99010.7|98960.7|98991.1|98941.1|99167|99006.8|98958|98874.3|1589
1656552300000|2022-06-30 01:25:00|98989.7|98939.7|99036.3|98908.7|99141.5|98963.8|98967.6|98874.2|1769
1656552600000|2022-06-30 01:30:00|98995.1|98945.1|99040.6|98910.4|99138.4|98957.5|98962|98856.6|2128
1656552900000|2022-06-30 01:35:00|99039.5|98910.5|98987.2|98937.2|99075.8|98959.2|98967.8|98877.2|1938
1656553200000|2022-06-30 01:40:00|98988.2|98938.2|98978.6|98928.6|99060.2|98951.9|98955.2|98866.4|1939
1656553500000|2022-06-30 01:45:00|98981|98931|98962.8|98912.8|99048.4|98941.6|98945.7|98867.9|1678
1656553800000|2022-06-30 01:50:00|98957.9|98907.9|98970|98920|99030.9|98930.3|98944.5|98865.9|1594
1656554100000|2022-06-30 01:55:00|98969.9|98919.9|99038.8|98988.8|99170|99004.5|98967.7|98889.7|1762
1656554400000|2022-06-30 02:00:00|99038.7|98988.7|98983.7|98933.7|99100.2|98998.7|98976.7|98915.4|1500
1656554700000|2022-06-30 02:05:00|98983.5|98933.5|99037.9|98906.9|99085.9|98985.2|98968.9|98898.1|1520
1656555000000|2022-06-30 02:10:00|99033.3|98901.7|98927.9|98877.9|99062.3|98947.2|98910.7|98838.7|1711
1656555300000|2022-06-30 02:15:00|98926.9|98876.9|98921.2|98871.2|98993.4|98892.4|98905.3|98833.3|1331
1656555600000|2022-06-30 02:20:00|98920.6|98870.6|98894.9|98844.9|98992.6|98891|98881.7|98831.7|1339
1656555900000|2022-06-30 02:25:00|98895.9|98845.9|98819.3|98769.3|98936.9|98851.8|98818.7|98768.7|1564
1656556200000|2022-06-30 02:30:00|98818.9|98768.9|98836|98786|98907.8|98803.7|98800.1|98716.8|1498
1656556500000|2022-06-30 02:35:00|98836.7|98786.7|98813.8|98763.8|98882.1|98799.4|98795.2|98726.4|1505
1656556800000|2022-06-30 02:40:00|98813.6|98763.6|98836.7|98786.7|98869.4|98819.4|98811.4|98761.4|1495
1656557100000|2022-06-30 02:45:00|98837|98787|98869.6|98819.6|98929|98837.2|98820.1|98770.1|1345
1656557400000|2022-06-30 02:50:00|98869.8|98819.8|98863.3|98813.3|98891.1|98841.1|98851.3|98801.3|1416
1656557700000|2022-06-30 02:55:00|98863.2|98813.2|98845.8|98795.8|98891.6|98841.6|98837.4|98787.4|1345
1656558000000|2022-06-30 03:00:00|98843.7|98793.7|98861.8|98811.8|98932.8|98831.5|98822.9|98766.6|1418
1656558300000|2022-06-30 03:05:00|98861.9|98811.9|98863.5|98813.5|98935.1|98855|98850.6|98795.9|1155
1656558600000|2022-06-30 03:10:00|98863.4|98813.4|98845.1|98795.1|98884.1|98834.1|98842.5|98792.5|1088
1656558900000|2022-06-30 03:15:00|98845.7|98795.7|98822.7|98772.7|98903.3|98821.9|98819.6|98769.6|1205
1656559200000|2022-06-30 03:20:00|98823.5|98773.5|98826.4|98776.4|98889.1|98807.7|98821.3|98744.8|1197
1656559500000|2022-06-30 03:25:00|98828.5|98778.5|98816.1|98766.1|98833.3|98783.3|98809.3|98759.3|1291
1656559800000|2022-06-30 03:30:00|98815.5|98765.5|98817.8|98767.8|98839.8|98789.8|98805.9|98755.9|1287
1656560100000|2022-06-30 03:35:00|98817.3|98767.3|98826.2|98776.2|98839.2|98789.2|98800.4|98750.4|1522
1656560400000|2022-06-30 03:40:00|98823.6|98773.6|98791|98741|98864.7|98774.5|98775.5|98703.5|1598
1656560700000|2022-06-30 03:45:00|98791.2|98741.2|98805.2|98755.2|98889.8|98781.3|98777.3|98698.6|1764
1656561000000|2022-06-30 03:50:00|98805|98755|98835|98705.5|98881.6|98773.2|98765.3|98674.6|1706
1656561300000|2022-06-30 03:55:00|98833.3|98707.9|98832.8|98696.7|98873.5|98769.9|98761|98672.5|1784
1656561600000|2022-06-30 04:00:00|98835.2|98693|98793.7|98743.7|98881.1|98767.9|98778|98677.5|1511
1656561900000|2022-06-30 04:05:00|98793|98743|98861.7|98712.1|98894.4|98751.6|98779.1|98679.9|1278
1656562200000|2022-06-30 04:10:00|98867.5|98705.8|98838.7|98705.4|98916.5|98819.2|98779.4|98674.8|1067
1656562500000|2022-06-30 04:15:00|98837.6|98703.9|98776.3|98726.3|98856.4|98758.4|98772.3|98686.3|1218
1656562800000|2022-06-30 04:20:00|98776.4|98726.4|98765.7|98715.7|98835.5|98739.5|98759.8|98673.7|1002
1656563100000|2022-06-30 04:25:00|98766.3|98716.3|98761.8|98711.8|98807.8|98722.3|98751.6|98670.3|1138
1656563400000|2022-06-30 04:30:00|98762.5|98712.5|98814.9|98685.2|98844.1|98735.2|98749.5|98648.4|1226
1656563700000|2022-06-30 04:35:00|98815|98685.7|98784.1|98734.1|98864.3|98749.5|98769.6|98662.6|903
1656564000000|2022-06-30 04:40:00|98824.1|98697.8|98823.9|98697.7|98859.5|98749.8|98775.3|98667.6|857
1656564300000|2022-06-30 04:45:00|98815.7|98698.6|98811.2|98684.3|98844.2|98735.3|98764.5|98656.9|763
1656564600000|2022-06-30 04:50:00|98771.6|98721.6|98798.7|98670.8|98830.3|98721.6|98743.5|98641.5|1092
1656564900000|2022-06-30 04:55:00|98798.5|98671.1|98767.8|98717.8|98826.9|98725.4|98744.6|98629.2|1198
1656565200000|2022-06-30 05:00:00|98759.8|98709.8|98749.3|98699.3|98885|98765|98745.1|98642.1|1260
1656565500000|2022-06-30 05:05:00|98749.1|98699.1|98790.1|98740.1|98921|98751|98742.4|98654.1|1461
1656565800000|2022-06-30 05:10:00|98788.7|98738.7|98816.5|98766.5|98869.1|98781|98765.5|98661.9|1344
1656566100000|2022-06-30 05:15:00|98817.2|98767.2|98896|98765.4|98909.1|98815.8|98803.6|98700.8|1338
1656566400000|2022-06-30 05:20:00|98898.8|98763.3|98834.6|98784.6|98914.9|98811.9|98816.2|98722.2|1356
1656566700000|2022-06-30 05:25:00|98835.7|98785.7|98879.5|98829.5|98964.1|98864.7|98824.7|98739.8|1441
1656567000000|2022-06-30 05:30:00|98878|98828|98929.6|98879.6|98987.6|98893|98867.7|98774.8|1185
1656567300000|2022-06-30 05:35:00|98930.7|98880.7|98934.5|98884.5|98996.1|98901.3|98903.2|98821.7|1256
1656567600000|2022-06-30 05:40:00|98932.4|98882.4|98931.1|98881.1|98956.4|98906.4|98915.7|98865.7|1317
1656567900000|2022-06-30 05:45:00|98933.5|98883.5|98895.5|98845.5|98941.7|98891.7|98885.9|98835.9|1282
1656568200000|2022-06-30 05:50:00|98897.6|98847.6|98875.4|98825.4|98898.3|98848.3|98848.2|98798.2|1024
1656568500000|2022-06-30 05:55:00|98876.2|98826.2|98865.8|98815.8|98917|98867|98853.3|98753.4|1100
1656568800000|2022-06-30 06:00:00|98902.3|98774|98866.7|98816.7|98925.3|98839.4|98789.6|98730.9|1470
1656569100000|2022-06-30 06:05:00|98866.9|98816.9|98912.5|98862.5|99086.2|98887.5|98835|98762.2|1549
1656569400000|2022-06-30 06:10:00|98910.7|98860.7|98877.3|98827.3|98949.4|98888.9|98855.7|98807.9|1643
1656569700000|2022-06-30 06:15:00|98877.1|98827.1|98906.5|98856.5|98960.9|98890.8|98847.7|98801.6|1770
1656570000000|2022-06-30 06:20:00|98906.9|98856.9|98937.2|98887.2|98998.5|98909.7|98884.6|98811.4|1840
1656570300000|2022-06-30 06:25:00|98937.9|98887.9|98937.1|98912.1|99129.7|98949.2|98877.6|98827.6|1891
1656570600000|2022-06-30 06:30:00|98934.1|98909.1|98904|98879|98949.4|98919.7|98848.5|98765.9|1976
1656570900000|2022-06-30 06:35:00|98903.5|98878.5|98975.9|98950.9|99022.4|98972.4|98899.1|98863.9|1799
1656571200000|2022-06-30 06:40:00|98976|98951|99110.7|99060.7|99133.8|99089.9|98973.3|98929.6|1907
1656571500000|2022-06-30 06:45:00|99110.6|99060.6|99111.3|99086.3|99179.7|99148.7|99054.7|99004.7|2037
1656571800000|2022-06-30 06:50:00|99111.9|99086.9|99193.5|99168.5|99213.8|99188.8|99105.7|99071.9|1975
1656572100000|2022-06-30 06:55:00|99192.1|99167.1|99330.8|99305.8|99359.1|99319|99124.2|99098.4|2178
1656572400000|2022-06-30 07:00:00|99329|99304|99132.5|99082.5|99345.6|99304.5|99076.1|98876.1|2262
1656572700000|2022-06-30 07:05:00|99133|99083|99140.7|99115.7|99305.3|99255.3|99132.5|99082.5|2004
1656573000000|2022-06-30 07:10:00|99141|99116|99216.6|99191.6|99240.2|99199.3|99113.4|99063.4|2108
1656573300000|2022-06-30 07:15:00|99216.2|99191.2|99161.7|99111.7|99268.2|99228.3|99161.7|99084.9|2162
1656573600000|2022-06-30 07:20:00|99162.7|99112.7|99059.2|99034.2|99168.9|99118.9|99036.5|98996|2105
1656573900000|2022-06-30 07:25:00|99059.1|99034.1|99296.7|99096.7|99322.3|99149.1|99036.5|99011.5|1948
1656574200000|2022-06-30 07:30:00|99296.6|99096.6|99001.3|98976.3|99407.9|99207.9|98998.3|98957.5|2015
1656574500000|2022-06-30 07:35:00|99001|98976|99028.5|98978.5|99062.4|99037.4|98956.7|98919.3|2107
1656574800000|2022-06-30 07:40:00|99028.9|98978.9|98958.8|98933.8|99034.6|99009.6|98940.7|98915.7|1831
1656575100000|2022-06-30 07:45:00|98959.4|98934.4|98995.4|98970.4|99051.2|99026.2|98939.7|98914.7|1907
1656575400000|2022-06-30 07:50:00|98998.3|98973.3|99043.4|98993.4|99051.2|99015.6|98995.5|98970.5|1823
1656575700000|2022-06-30 07:55:00|99046.8|98996.8|99204.9|99064|99270.9|99208.2|99038|98993|2144
1656576000000|2022-06-30 08:00:00|99201.8|99075.7|99171.3|99146.3|99235.4|99181.2|99141.5|99058.2|2121
1656576300000|2022-06-30 08:05:00|99170.6|99145.6|99016.5|98966.5|99179.4|99154.4|99007.9|98959.7|1929
1656576600000|2022-06-30 08:10:00|99017.7|98967.7|99066.8|99041.8|99164|99056.3|98990.5|98953.9|2089
1656576900000|2022-06-30 08:15:00|99068.3|99043.3|99167.2|99117.2|99181.5|99137.5|99035.2|99010.2|2022
1656577200000|2022-06-30 08:20:00|99168.3|99118.3|99283|99233|99287.9|99237.9|99157.2|99116.3|2095
1656577500000|2022-06-30 08:25:00|99281.2|99231.2|99298.6|99248.6|99318.9|99268.9|99260|99189.9|2080
1656577800000|2022-06-30 08:30:00|99299.3|99249.3|99115.8|99065.8|99338.5|99288.5|99046.2|98996.2|2123
1656578100000|2022-06-30 08:35:00|99115.1|99065.1|98992.7|98942.7|99131.2|99081.2|98763.8|98639.5|2182
1656578400000|2022-06-30 08:40:00|98989.5|98939.5|99076.3|99026.3|99182.4|99082.4|98989.5|98910|2188
1656578700000|2022-06-30 08:45:00|99073.4|99023.4|99192.3|99142.3|99216.2|99151.5|99067.7|99017.7|2076
1656579000000|2022-06-30 08:50:00|99188.7|99138.7|99179.4|99154.4|99209.9|99160.8|99126.8|99094.6|2060
1656579300000|2022-06-30 08:55:00|99182.2|99157.2|99127.2|99077.2|99289.2|99239.2|99119.5|99069.5|1850
1656579600000|2022-06-30 09:00:00|99127.6|99077.6|99125.7|99075.7|99209.2|99135.8|99105.6|99051.4|2221
1656579900000|2022-06-30 09:05:00|99112.7|99087.7|99024.1|98974.1|99170.4|99120.4|98972.2|98922.2|2024
1656580200000|2022-06-30 09:10:00|99028.7|98978.7|99148.5|99098.5|99184.6|99136.6|99013.9|98929.6|1986
1656580500000|2022-06-30 09:15:00|99166.1|99116.1|99213.9|99188.9|99277|99200.5|99145.4|99096.8|2109
1656580800000|2022-06-30 09:20:00|99228.2|99178.2|99213.5|99163.5|99303.7|99262.9|99196.6|99066.3|2046
1656581100000|2022-06-30 09:25:00|99214.4|99164.4|99141.6|99116.6|99247.2|99197.2|99134.2|99035.6|1952
1656581400000|2022-06-30 09:30:00|99141.2|99116.2|99128.6|99103.6|99273.9|99139.2|99084.8|99053.7|1968
1656581700000|2022-06-30 09:35:00|99128.1|99103.1|99113.5|99088.5|99178.8|99140.9|99113.5|99078.9|1875
1656582000000|2022-06-30 09:40:00|99111.6|99086.6|99082.5|99057.5|99134.1|99109.1|99059.4|99034.4|1793
1656582300000|2022-06-30 09:45:00|99083.1|99058.1|99170.7|99145.7|99180.7|99155.7|99077.6|99040|1656
1656582600000|2022-06-30 09:50:00|99170.6|99145.6|99004.2|98979.2|99170.6|99145.6|98997.1|98959.9|1844
1656582900000|2022-06-30 09:55:00|99002.1|98977.1|99016.4|98991.4|99090.4|99053.4|99002.1|98977.1|1763
1656583200000|2022-06-30 10:00:00|99012.8|98987.8|99068.9|99043.9|99081.8|99056.8|98994.3|98969.3|2013
1656583500000|2022-06-30 10:05:00|99071.4|99046.4|99113|99088|99148.3|99120.1|99025.6|99000.6|2033
1656583800000|2022-06-30 10:10:00|99113.3|99088.3|99196.5|99171.5|99218.9|99171.6|99088.8|99055.9|1850
1656584100000|2022-06-30 10:15:00|99196.4|99171.4|99183.6|99158.6|99227.3|99192.3|99124.5|99099.5|1847
1656584400000|2022-06-30 10:20:00|99183.3|99158.3|99195.9|99145.9|99230.4|99193|99176.2|99138.1|1898
1656584700000|2022-06-30 10:25:00|99196.9|99146.9|99307.4|99282.4|99397.8|99295.2|99186.4|99146.3|1613
1656585000000|2022-06-30 10:30:00|99307|99282|99257.9|99207.9|99389.9|99339.9|99249.3|99199.3|1869
1656585300000|2022-06-30 10:35:00|99261.1|99211.1|99221.9|99196.9|99273.7|99232.5|99208.8|99143.8|1940
1656585600000|2022-06-30 10:40:00|99222.6|99197.6|99234.4|99209.4|99260.1|99223.9|99206.3|99165.3|2027
1656585900000|2022-06-30 10:45:00|99235.5|99210.5|99258.4|99233.4|99277.7|99245.2|99220.6|99179.3|1950
1656586200000|2022-06-30 10:50:00|99260.4|99235.4|99339.3|99289.3|99357.2|99311.5|99251.6|99202.8|2002
1656586500000|2022-06-30 10:55:00|99338.5|99288.5|99376.3|99351.3|99391.6|99352.6|99304.8|99247.2|2013
1656586800000|2022-06-30 11:00:00|99375.3|99350.3|99520.6|99495.6|99562.3|99505.3|99347.2|99298.4|2106
1656587100000|2022-06-30 11:05:00|99523.4|99498.4|99479.1|99454.1|99562.1|99530|99464.1|99418.8|1934
1656587400000|2022-06-30 11:10:00|99479.8|99454.8|99402.1|99352.1|99512.9|99484.8|99375|99345.6|1951
1656587700000|2022-06-30 11:15:00|99385.5|99360.5|99377.6|99352.6|99437.7|99402.5|99341.3|99307.2|2088
1656588000000|2022-06-30 11:20:00|99380.2|99355.2|99377.5|99352.5|99443.4|99398.7|99337.8|99301.7|1924
1656588300000|2022-06-30 11:25:00|99377.1|99352.1|99473.2|99448.2|99490.6|99465.6|99375.6|99350.6|1945
1656588600000|2022-06-30 11:30:00|99475.1|99450.1|99538.6|99513.6|99596.8|99571.8|99472.2|99447.2|2100
1656588900000|2022-06-30 11:35:00|99538|99513|99617.8|99592.8|99657.3|99615.4|99535.1|99510.1|1880
1656589200000|2022-06-30 11:40:00|99613.2|99588.2|99555.9|99530.9|99625.6|99600.4|99524.4|99485.8|1929
1656589500000|2022-06-30 11:45:00|99555.7|99530.7|99522.6|99497.6|99590.6|99553.9|99497.5|99460.9|2069
1656589800000|2022-06-30 11:50:00|99522.5|99497.5|99604.4|99554.4|99631.4|99606.4|99501.1|99462.7|1977
1656590100000|2022-06-30 11:55:00|99606.4|99556.4|99433.4|99408.4|99610.3|99578.2|99400.7|99375.7|2020
1656590400000|2022-06-30 12:00:00|99432.6|99407.6|99488.4|99463.4|99581.7|99545.8|99432.6|99407.6|1942
1656590700000|2022-06-30 12:05:00|99489.3|99464.3|99621.6|99596.6|99636|99599.2|99473.1|99448.1|1858
1656591000000|2022-06-30 12:10:00|99620.7|99595.7|99638.6|99613.6|99669.6|99634.9|99617.8|99581.7|1700
1656591300000|2022-06-30 12:15:00|99641.7|99616.7|99633.3|99608.3|99672.6|99642.4|99603.9|99561.7|1690
1656591600000|2022-06-30 12:20:00|99632.1|99607.1|99549.5|99524.5|99632.1|99607.1|99523.8|99487.5|1933
1656591900000|2022-06-30 12:25:00|99549.9|99524.9|99372|99322|99571.3|99536.6|99368.6|99258.5|2027
1656592200000|2022-06-30 12:30:00|99370.2|99320.2|99281.6|99256.6|99453.3|99357.6|99166.8|99112.8|2250
1656592500000|2022-06-30 12:35:00|99280.9|99255.9|99408|99383|99470.8|99437.2|99269.3|99219.3|2014
1656592800000|2022-06-30 12:40:00|99408.4|99383.4|99418.2|99368.2|99493.1|99466.5|99388.4|99351|2154
1656593100000|2022-06-30 12:45:00|99422.2|99372.2|99468.4|99443.4|99510.5|99485.5|99388.8|99353.1|2050
1656593400000|2022-06-30 12:50:00|99465.5|99440.5|99375.4|99350.4|99468.4|99440.5|99365.8|99337.9|1848
1656593700000|2022-06-30 12:55:00|99375.8|99350.8|99438.7|99413.7|99475.8|99441.9|99346.5|99314.3|1994
1656594000000|2022-06-30 13:00:00|99438.5|99413.5|99376|99326|99452.4|99413.5|99327.5|99242.4|2143
1656594300000|2022-06-30 13:05:00|99374.2|99324.2|99305.3|99255.3|99434|99369.3|99281.1|99209.1|2063
1656594600000|2022-06-30 13:10:00|99305|99255|99182.1|99157.1|99365.5|99319.1|99167.5|99132.4|2156
1656594900000|2022-06-30 13:15:00|99179.9|99154.9|99146.4|99121.4|99309.1|99259.1|99123.3|99088.9|2030
1656595200000|2022-06-30 13:20:00|99147|99122|99088.9|99063.9|99170.9|99134.2|99015.3|98990.3|2060
1656595500000|2022-06-30 13:25:00|99088.7|99063.7|99126.5|99076.5|99200.8|99123.1|99055.6|98990.4|1974
1656595800000|2022-06-30 13:30:00|99127.8|99077.8|99076.8|99051.8|99127.8|99079.7|99028.8|98988.1|2200
1656596100000|2022-06-30 13:35:00|99075.8|99050.8|99113.7|99088.7|99196.5|99157.1|99057.2|99019.8|1957
1656596400000|2022-06-30 13:40:00|99115.3|99090.3|99091.1|99066.1|99286.5|99197.4|99091.1|99053.9|2058
1656596700000|2022-06-30 13:45:00|99091.2|99066.2|99128.4|99078.4|99267.2|99155.3|99045|99011.5|2193
1656597000000|2022-06-30 13:50:00|99131.6|99081.6|99197.5|99172.5|99253.9|99203.9|99103.9|99066.4|2059
1656597300000|2022-06-30 13:55:00|99196.6|99171.6|99173.1|99148.1|99272.3|99222.3|99089.2|99039.2|1779
1656597600000|2022-06-30 14:00:00|99171.5|99146.5|99142.2|99092.2|99309.8|99266|99104.8|99075.8|2192
1656597900000|2022-06-30 14:05:00|99141.4|99091.4|99160.1|99135.1|99199.3|99153.3|99092.1|99056.6|2146
1656598200000|2022-06-30 14:10:00|99158|99133|99114.1|99089.1|99165.4|99140.1|99075.4|99039.3|2073
1656598500000|2022-06-30 14:15:00|99135.5|99110.5|99088.3|99063.3|99183.6|99112.5|99068.8|99031.1|1388
1656598800000|2022-06-30 14:20:00|99089.8|99064.8|99149.2|99124.2|99176.4|99151.4|99075.9|99033|2116
1656599100000|2022-06-30 14:25:00|99149.1|99124.1|99190.8|99165.8|99235.8|99210.8|99136.7|99111.7|2109
1656599400000|2022-06-30 14:30:00|99191|99166|99168.2|99143.2|99238.8|99204.8|99138.3|99113.3|1933
1656599700000|2022-06-30 14:35:00|99169|99144|99280.9|99255.9|99317.9|99292.9|99156.7|99131.7|2173
1656600000000|2022-06-30 14:40:00|99281|99256|99330.6|99305.6|99357.5|99332.5|99170.4|99126.4|2192
1656600300000|2022-06-30 14:45:00|99331.4|99306.4|99425.9|99375.9|99491.5|99454.3|99238|99213|2107
1656600600000|2022-06-30 14:50:00|99423.8|99373.8|98867.2|98842.2|99500.1|99455.3|98865.1|98825.5|2110
1656600900000|2022-06-30 14:55:00|98878.3|98828.3|98838.8|98813.8|98931|98881|98734.8|98708.8|2302
1656601200000|2022-06-30 15:00:00|98841.8|98816.8|98916.4|98866.4|98978|98928|98782.9|98757.9|2226
1656601500000|2022-06-30 15:05:00|98917.1|98867.1|99043|98915|99099|99016.1|98912.6|98862.6|1745
1656601800000|2022-06-30 15:10:00|99044|98911|98950.8|98900.8|99062|98970.4|98903.9|98825.1|1724
1656602100000|2022-06-30 15:15:00|98951|98901|98963.9|98913.9|99003.8|98928.6|98897.9|98847.9|1853
1656602400000|2022-06-30 15:20:00|98964.4|98914.4|98881.4|98856.4|98964.9|98920.8|98872.6|98827.4|1940
1656602700000|2022-06-30 15:25:00|98899.3|98849.3|98817.9|98767.9|98959.8|98909.8|98749.3|98667.7|1994
1656603000000|2022-06-30 15:30:00|98817.3|98767.3|98790|98740|98889.5|98805.7|98743|98665.8|2033
1656603300000|2022-06-30 15:35:00|98788.9|98738.9|98856.9|98806.9|98891.2|98819.4|98769.5|98695.1|1748
1656603600000|2022-06-30 15:40:00|98857.3|98807.3|98804.8|98754.8|98899.5|98843.1|98793.5|98743.5|1673
1656603900000|2022-06-30 15:45:00|98803.9|98753.9|98693.7|98643.7|98812.7|98762.7|98627.3|98577.3|2045
1656604200000|2022-06-30 15:50:00|98692.9|98642.9|98706.6|98656.6|98743.7|98698.3|98618.9|98568.9|2121
1656604500000|2022-06-30 15:55:00|98710.2|98660.2|98582.4|98532.4|98731.3|98681.3|98571.6|98521.6|2073
1656604800000|2022-06-30 16:00:00|98583.5|98533.5|98657.5|98607.5|98693.9|98643.9|98562.7|98501.5|1879
1656605100000|2022-06-30 16:05:00|98645.8|98595.8|98723|98673|98774.8|98694.3|98594.2|98554.4|1752
1656605400000|2022-06-30 16:10:00|98722.6|98672.6|98724.2|98674.2|98773.6|98717.2|98686.7|98636.7|1844
1656605700000|2022-06-30 16:15:00|98724.7|98674.7|98636.7|98586.7|98732.5|98679.5|98634.8|98576.9|1662
1656606000000|2022-06-30 16:20:00|98639.8|98589.8|98537.5|98487.5|98696.2|98623.4|98525.8|98475.8|2196
1656606300000|2022-06-30 16:25:00|98535.2|98485.2|98523.8|98473.8|98557.3|98507.3|98475.7|98425.7|1791
1656606600000|2022-06-30 16:30:00|98523.9|98473.9|98470.9|98420.9|98523.9|98473.9|98437.1|98397|1579
1656606900000|2022-06-30 16:35:00|98470.7|98420.7|98543.1|98493.1|98547.6|98499.9|98454|98410.1|1456
1656607200000|2022-06-30 16:40:00|98543.3|98493.3|98544.5|98494.5|98559|98510.1|98516.9|98477.6|1923
1656607500000|2022-06-30 16:45:00|98544.8|98494.8|98427.5|98377.5|98544.8|98494.8|98422.4|98372.4|1798
1656607800000|2022-06-30 16:50:00|98427.6|98377.6|98394|98369|98438.3|98392.5|98392.8|98351.5|1719
1656608100000|2022-06-30 16:55:00|98393.4|98368.4|98419.2|98369.2|98460.6|98425.1|98382.9|98353.6|1727
1656608400000|2022-06-30 17:00:00|98418.8|98368.8|98413.2|98363.2|98426.5|98390.3|98317.4|98292.4|1770
1656608700000|2022-06-30 17:05:00|98412.4|98362.4|98423.5|98398.5|98435.9|98405.2|98377.1|98352.1|1896
1656609000000|2022-06-30 17:10:00|98422.3|98397.3|98457.8|98432.8|98479.6|98454.6|98416.6|98385.5|1709
1656609300000|2022-06-30 17:15:00|98454.8|98429.8|98437.7|98412.7|98467.6|98442.6|98437.3|98412.3|1528
1656609600000|2022-06-30 17:20:00|98437.9|98412.9|98362.6|98337.6|98450.1|98425.1|98356.7|98331.7|1541
1656609900000|2022-06-30 17:25:00|98361.3|98336.3|98370.4|98345.4|98376.2|98351.2|98339.4|98299.4|2154
1656610200000|2022-06-30 17:30:00|98370.3|98345.3|98366.4|98341.4|98378.1|98353|98347.9|98322.9|1437
1656610500000|2022-06-30 17:35:00|98366.6|98341.6|98411.9|98386.9|98433|98395.8|98366.2|98339.4|1533
1656610800000|2022-06-30 17:40:00|98411.2|98386.2|98408.1|98383.1|98430.8|98394.1|98372.1|98347.1|1752
1656611100000|2022-06-30 17:45:00|98407.8|98382.8|98368.8|98343.8|98417.8|98383.2|98362.9|98337.9|1526
1656611400000|2022-06-30 17:50:00|98369.2|98344.2|98403.7|98378.7|98406.2|98381.2|98358.5|98333.5|1600
1656611700000|2022-06-30 17:55:00|98403.5|98378.5|98416.1|98391.1|98433.4|98408.4|98395.7|98370.7|1669
1656612000000|2022-06-30 18:00:00|98416.4|98391.4|98387.9|98362.9|98435.5|98410.5|98383.9|98358.9|1863
1656612300000|2022-06-30 18:05:00|98388.6|98363.6|98411.4|98386.4|98424.5|98399.5|98348.1|98323.1|1204
1656612600000|2022-06-30 18:10:00|98411.8|98386.8|98409.2|98384.2|98420.1|98394.8|98379.4|98344.8|1888
1656612900000|2022-06-30 18:15:00|98409.4|98384.4|98391.2|98366.2|98431.8|98396.8|98389.1|98354.4|1816
1656613200000|2022-06-30 18:20:00|98392.4|98367.4|98455.5|98430.5|98455.5|98430.5|98379.3|98344.8|1812
1656613500000|2022-06-30 18:25:00|98455.2|98430.2|98451.9|98426.9|98474.9|98449.9|98443.9|98407.6|1172
1656613800000|2022-06-30 18:30:00|98451.5|98426.5|98427.2|98402.2|98451.5|98426.5|98418.9|98382.8|1241
1656614100000|2022-06-30 18:35:00|98427|98402|98427.1|98402.1|98455.1|98429.2|98415.4|98379.7|1480
1656614400000|2022-06-30 18:40:00|98427|98402|98471|98446|98491.8|98457.8|98425.3|98398.2|1390
1656614700000|2022-06-30 18:45:00|98470.9|98445.9|98453.8|98428.8|98473.3|98448.3|98438.4|98404.1|1170
1656615000000|2022-06-30 18:50:00|98454.4|98429.4|98494.7|98469.7|98604.8|98557.8|98439.3|98412.5|1622
1656615300000|2022-06-30 18:55:00|98496|98471|98541.1|98491.1|98545.9|98520.9|98490.3|98452.2|1547
1656615600000|2022-06-30 19:00:00|98541.8|98491.8|98589|98539|98641.3|98558.5|98498.5|98458.3|1766
1656615900000|2022-06-30 19:05:00|98588|98538|98640.7|98615.7|98674.6|98624.6|98580.3|98530.3|1662
1656616200000|2022-06-30 19:10:00|98641.3|98616.3|98650.7|98600.7|98679.6|98639|98629.8|98592.5|1391
1656616500000|2022-06-30 19:15:00|98650.1|98600.1|98767|98742|98774.2|98746.5|98639.2|98599.6|1360
1656616800000|2022-06-30 19:20:00|98766.8|98741.8|98775.1|98725.1|98787.9|98748.7|98706.9|98656.9|1935
1656617100000|2022-06-30 19:25:00|98774.5|98724.5|98648.3|98623.3|98775.5|98725.5|98627.5|98580|1838
1656617400000|2022-06-30 19:30:00|98666.5|98616.5|98527.9|98477.9|98682|98626|98486.5|98446.8|1596
1656617700000|2022-06-30 19:35:00|98528.4|98478.4|98533|98508|98555.2|98519.2|98517.5|98467.5|1310
1656618000000|2022-06-30 19:40:00|98530.4|98505.4|98541.2|98491.2|98555.1|98519.5|98516.7|98486.4|1540
1656618300000|2022-06-30 19:45:00|98541.9|98491.9|98619.5|98569.5|98663.8|98585.4|98535.8|98485.8|1414
1656618600000|2022-06-30 19:50:00|98619.4|98569.4|98560.6|98510.6|98626.7|98569.4|98535.6|98485.6|1614
1656618900000|2022-06-30 19:55:00|98559.7|98509.7|98520.8|98470.8|98570.9|98530.8|98517.2|98467.2|1293
1656619200000|2022-06-30 20:00:00|98522|98472|98486.9|98436.9|98525.6|98482.7|98475.1|98432.4|973
1656619500000|2022-06-30 20:05:00|98486.5|98436.5|98489.9|98439.9|98509.7|98459.7|98483.8|98433.8|868
1656619800000|2022-06-30 20:10:00|98490.1|98440.1|98490.3|98440.3|98510.9|98460.9|98478.1|98428.1|934
1656620100000|2022-06-30 20:15:00|98491.4|98441.4|98481.5|98431.5|98500.4|98450.4|98464.9|98414.9|909
1656620400000|2022-06-30 20:20:00|98481.9|98431.9|98486.5|98436.5|98512.8|98462.8|98468.9|98429.5|830
1656620700000|2022-06-30 20:25:00|98487|98437|98480.6|98430.6|98502.9|98458.8|98472.3|98422.3|1101
1656621000000|2022-06-30 20:30:00|98481.6|98431.6|98492.1|98442.1|98498.6|98448.6|98470|98420|722
1656621300000|2022-06-30 20:35:00|98493.9|98443.9|98491.8|98441.8|98514.2|98464.2|98478.3|98431.6|695
1656621600000|2022-06-30 20:40:00|98491.2|98441.2|98505.3|98455.3|98506.3|98456.3|98484.4|98434.4|517
1656621900000|2022-06-30 20:45:00|98504.6|98454.6|98493.2|98443.2|98508.3|98468.7|98490.6|98440.7|358
1656622200000|2022-06-30 20:50:00|98494.5|98444.5|98503|98453|98522.4|98472.4|98494.5|98444.5|450
1656622500000|2022-06-30 20:55:00|98503.1|98453.1|98490.2|98440.2|98581.1|98465.3|98487.9|98362.8|403
1656622800000|2022-06-30 21:00:00|98589.5|98389.5|98743|98543|98761.6|98561.6|98572.3|98372.3|145
1656623100000|2022-06-30 21:05:00|98811.3|98611.3|98837|98637|98846.3|98646.3|98788.9|98588.9|110
1656623400000|2022-06-30 21:10:00|98914.9|98714.9|98845.4|98645.4|98955.2|98755.2|98814.7|98614.7|131
1656623700000|2022-06-30 21:15:00|98844|98644|98830.3|98630.3|98858.9|98658.9|98821.8|98621.8|132
1656624000000|2022-06-30 21:20:00|98832.4|98632.4|98836.6|98636.6|98883.3|98683.3|98820.2|98620.2|220
1656624300000|2022-06-30 21:25:00|98830.5|98630.5|98822.3|98622.3|98883.6|98683.6|98775.3|98575.3|59
1656624600000|2022-06-30 21:30:00|98834.9|98634.9|98815.2|98615.2|98835.8|98635.8|98761.4|98561.4|859
1656624900000|2022-06-30 21:35:00|98817.8|98617.8|98690.4|98490.4|98888.1|98688.1|98657.4|98457.4|752
1656625200000|2022-06-30 21:40:00|98691.3|98491.3|98694|98494|98721.4|98521.4|98659.5|98459.5|369
1656625500000|2022-06-30 21:45:00|98676.6|98476.6|98793.9|98593.9|98798.7|98598.7|98568|98368|613
1656625800000|2022-06-30 21:50:00|98841|98641|98873.6|98673.6|98886.2|98686.2|98833.9|98633.9|142
1656626100000|2022-06-30 21:55:00|98867.6|98667.6|98836|98636|98884.9|98684.9|98794.7|98594.7|72
1656626400000|2022-06-30 22:00:00|98839.9|98639.9|98588.4|98388.4|98930.7|98730.7|98546|98385.5|418
1656626700000|2022-06-30 22:05:00|98588|98388|98681.7|98527|98699.1|98561.1|98490.8|98361.2|803
1656627000000|2022-06-30 22:10:00|98681.5|98531.9|98632.5|98582.5|98768.7|98593|98507.9|98399.9|1255
1656627300000|2022-06-30 22:15:00|98634.1|98584.1|98670.2|98476.6|98747.2|98590.9|98559.6|98420.4|1403
1656627600000|2022-06-30 22:20:00|98668.9|98474.7|98649.6|98449.6|98702.8|98550.4|98558.9|98422.2|1412
1656627900000|2022-06-30 22:25:00|98648.1|98448.1|98594.8|98457.9|98740.3|98540.3|98542|98403.8|1521
1656628200000|2022-06-30 22:30:00|98595.6|98457.2|98514.6|98464.6|98733.3|98533.3|98503.7|98397.5|1488
1656628500000|2022-06-30 22:35:00|98513.5|98463.5|98589|98425.5|98632.6|98496.4|98504.7|98400|1000
1656628800000|2022-06-30 22:40:00|98579.5|98436.5|98619.7|98419.7|98636.9|98507.2|98534.5|98413.1|646
1656629100000|2022-06-30 22:45:00|98619.6|98419.6|98633.8|98433.8|98710.2|98510.2|98539.2|98400.5|1770
1656629400000|2022-06-30 22:50:00|98633.3|98433.3|98636.7|98436.7|98753.1|98553.1|98605.5|98420.8|1446
1656629700000|2022-06-30 22:55:00|98636.6|98436.6|98613.6|98440.6|98652.5|98453|98609.7|98421.4|562
1656630000000|2022-06-30 23:00:00|98617.6|98444.3|98499.1|98449.1|98681.3|98569.3|98477.1|98380.9|984
1656630300000|2022-06-30 23:05:00|98498.3|98448.3|98550|98500|98707.1|98507.7|98482.8|98382.8|1427
1656630600000|2022-06-30 23:10:00|98611.8|98450.2|98535.9|98485.9|98628.9|98505.2|98523.1|98401.2|1487
1656630900000|2022-06-30 23:15:00|98541.2|98491.2|98520.6|98470.6|98595.6|98502.7|98504.8|98416.6|1803
1656631200000|2022-06-30 23:20:00|98521.6|98471.6|98575|98443.8|98602.3|98494.9|98509.7|98394.4|1262
1656631500000|2022-06-30 23:25:00|98574.7|98445.1|98529.6|98479.6|98597.9|98491.8|98516.1|98413.9|1986
1656631800000|2022-06-30 23:30:00|98531|98481|98549.4|98499.4|98615.9|98516.2|98520.2|98412.9|1880
1656632100000|2022-06-30 23:35:00|98549.5|98499.5|98560.2|98510.2|98607.7|98512.5|98529.5|98404.3|1551
1656632400000|2022-06-30 23:40:00|98551.2|98501.2|98549.7|98499.7|98606.3|98517.3|98545.1|98451.9|825
1656632700000|2022-06-30 23:45:00|98549.6|98499.6|98563.6|98419.6|98593.3|98499.9|98514.5|98387.4|1746
1656633000000|2022-06-30 23:50:00|98562.5|98425.9|98558.1|98369.8|98579.9|98469.9|98498.3|98358.1|2225
1656633300000|2022-06-30 23:55:00|98553.8|98377.1|98553.3|98385.1|98581.3|98405.1|98540.9|98361.9|2211
1656633600000|2022-07-01 00:00:00|98558|98370.5|98567.7|98390.4|98618|98468.8|98473.8|98331.3|2108
1656633900000|2022-07-01 00:05:00|98567.9|98390.6|98626.9|98480.7|98636.2|98480.8|98534.8|98359.5|1799
1656634200000|2022-07-01 00:10:00|98622|98473.6|98639.8|98480|98643.5|98481.6|98585|98415.3|1805
1656634500000|2022-07-01 00:15:00|98639.9|98480.1|98608.3|98456.6|98644.5|98487.1|98568.5|98415.2|2010
1656634800000|2022-07-01 00:20:00|98608.4|98456.7|98572.9|98404.2|98636.3|98470.4|98492.6|98391.2|1915
1656635100000|2022-07-01 00:25:00|98556.6|98396.8|98558.7|98403.7|98624.1|98473.8|98492|98389|1349
1656635400000|2022-07-01 00:30:00|98557|98408.7|98614.1|98414.1|98627.1|98451.9|98534.8|98370.3|1660
1656635700000|2022-07-01 00:35:00|98601|98413.4|98601.2|98469.4|98618.9|98516.8|98560.4|98410.1|1432
1656636000000|2022-07-01 00:40:00|98601|98469.3|98580.5|98452.6|98605.2|98505|98540.5|98436.5|1384
1656636300000|2022-07-01 00:45:00|98580.4|98452.4|98530.3|98376.7|98595.9|98488.7|98511|98366.8|1417
1656636600000|2022-07-01 00:50:00|98527.5|98385.7|98503.2|98400|98550.2|98448.6|98468.7|98352.1|1412
1656636900000|2022-07-01 00:55:00|98499.2|98395|98538.1|98420|98553.8|98429.7|98454.4|98343.4|1572
1656637200000|2022-07-01 01:00:00|98540.4|98421.9|98603.2|98460.9|98615.6|98480.3|98469.3|98370.6|1587
1656637500000|2022-07-01 01:05:00|98603.1|98460.6|98586.6|98434.1|98608.6|98463.7|98554.7|98396.4|1428
1656637800000|2022-07-01 01:10:00|98587.2|98434.6|98570.8|98520.8|98611.9|98520.8|98540.1|98412.1|1577
1656638100000|2022-07-01 01:15:00|98568.3|98518.3|98568.1|98423.5|98606.8|98519.1|98520.2|98413.8|1397
1656638400000|2022-07-01 01:20:00|98568.3|98423.1|98567.8|98441|98576.9|98483.5|98513.5|98410.1|1243
1656638700000|2022-07-01 01:25:00|98568.5|98439.2|98594.8|98463.3|98599.6|98506|98524.4|98424.8|1133
1656639000000|2022-07-01 01:30:00|98594.5|98463.9|98572|98522|98662.1|98571|98552.8|98457.3|1496
1656639300000|2022-07-01 01:35:00|98571.3|98521.3|98589|98456.2|98631.2|98546.5|98547.9|98452.1|1393
1656639600000|2022-07-01 01:40:00|98590.2|98455.8|98575.3|98525.3|98628.9|98532.8|98544.5|98453|1404
1656639900000|2022-07-01 01:45:00|98575.7|98525.7|98589.9|98450.9|98607.1|98526.2|98538.1|98439.5|1388
1656640200000|2022-07-01 01:50:00|98591.6|98449.9|98560.2|98510.2|98616|98517.9|98539|98446.3|1345
1656640500000|2022-07-01 01:55:00|98597|98470.1|98537|98487|98600.5|98511.7|98521.9|98448.5|1441
1656640800000|2022-07-01 02:00:00|98536.6|98486.6|98545.5|98495.5|98561.2|98511.2|98522.6|98472.6|1514
1656641100000|2022-07-01 02:05:00|98545.8|98495.8|98547.7|98497.7|98560.3|98510.3|98534.1|98484.1|1190
1656641400000|2022-07-01 02:10:00|98545.7|98495.7|98556.5|98506.5|98558.3|98508.3|98523.8|98473.8|1090
1656641700000|2022-07-01 02:15:00|98556.4|98506.4|98552.3|98502.3|98581.2|98531.2|98547.1|98497.1|1003
1656642000000|2022-07-01 02:20:00|98553.6|98503.6|98565.5|98515.5|98603.9|98527.1|98553.1|98466.1|1066
1656642300000|2022-07-01 02:25:00|98565.9|98515.9|98581.8|98531.8|98621.3|98540.3|98540.8|98468.9|1120
1656642600000|2022-07-01 02:30:00|98581.7|98531.7|98660.6|98610.6|98673.5|98612.3|98563.1|98513.1|1439
1656642900000|2022-07-01 02:35:00|98660.5|98610.5|98637.2|98587.2|98693|98614.3|98621|98565|1543
1656643200000|2022-07-01 02:40:00|98636.9|98586.9|98633.3|98583.3|98690.9|98604.7|98623.5|98524.4|1426
1656643500000|2022-07-01 02:45:00|98633.1|98583.1|98612.5|98562.5|98647.4|98597.4|98609.1|98559.1|1289
1656643800000|2022-07-01 02:50:00|98611.7|98561.7|98713.6|98663.6|98758|98668.8|98611.2|98556.3|1578
1656644100000|2022-07-01 02:55:00|98713.7|98663.7|98685.9|98635.9|98783|98695.6|98675.2|98571.9|1569
1656644400000|2022-07-01 03:00:00|98686.4|98636.4|98699.1|98649.1|98760.2|98663|98673.4|98562.5|1289
1656644700000|2022-07-01 03:05:00|98698.9|98648.9|98710.5|98660.5|98766.6|98673.5|98673.1|98563.4|1557
1656645000000|2022-07-01 03:10:00|98713.1|98663.1|98760.6|98710.6|98805.7|98743.7|98705.7|98606.2|1507
1656645300000|2022-07-01 03:15:00|98761.3|98711.3|98873.2|98823.2|98902.7|98829.3|98728.3|98626.3|1555
1656645600000|2022-07-01 03:20:00|98873.3|98823.3|98941.4|98891.4|99009|98926.3|98834.1|98752.2|1907
1656645900000|2022-07-01 03:25:00|98939.2|98889.2|98995.3|98862.1|99024.8|98948.1|98923.1|98809.3|1820
1656646200000|2022-07-01 03:30:00|98995.7|98863.8|98984.1|98934.1|99064.8|98977.4|98950.7|98835.7|1743
1656646500000|2022-07-01 03:35:00|98983.2|98933.2|98997.5|98947.5|99053.6|98963|98941.7|98839.7|1676
1656646800000|2022-07-01 03:40:00|98996|98946|99026.5|98976.5|99085.5|98995.8|98990.1|98868.3|1708
1656647100000|2022-07-01 03:45:00|99026.8|98976.8|99151.9|99101.9|99208.5|99111|99026.8|98941|1793
1656647400000|2022-07-01 03:50:00|99151.3|99101.3|99156.2|99106.2|99232.6|99141.3|99141.7|98999.7|1637
1656647700000|2022-07-01 03:55:00|99155.9|99105.9|99040|98990|99200.2|99117.4|99014.8|98912.5|1749
1656648000000|2022-07-01 04:00:00|99043.3|98993.3|99007|98957|99113.4|99023.9|98993.7|98880.6|1660
1656648300000|2022-07-01 04:05:00|99009.5|98959.5|99050.2|99000.2|99111.3|99004.4|98990.2|98875.4|1410
1656648600000|2022-07-01 04:10:00|99050|99000|99125.6|99075.6|99189.8|99091.6|99029.8|98887.4|1597
1656648900000|2022-07-01 04:15:00|99119.1|99069.1|99106.2|99056.2|99206.1|99108.1|99093.6|98986.8|1729
1656649200000|2022-07-01 04:20:00|99106|99056|99140.5|99090.5|99200.2|99109.6|99104.4|98986.2|1622
1656649500000|2022-07-01 04:25:00|99140.1|99090.1|99370.5|99209.5|99370.5|99241.9|99140.1|99052.4|1765
1656649800000|2022-07-01 04:30:00|99397.6|99231.6|99264.1|99214.1|99424|99316.8|99263.1|99069.1|2171
1656650100000|2022-07-01 04:35:00|99264.6|99214.6|99266.9|99216.9|99312.3|99236|99251.3|99186.1|1023
1656650400000|2022-07-01 04:40:00|99267.2|99217.2|99245.8|99195.8|99324.6|99234.4|99224.2|99174.2|1288
1656650700000|2022-07-01 04:45:00|99246.6|99196.6|99182.6|99132.6|99248.5|99198.5|99175|99125|1383
1656651000000|2022-07-01 04:50:00|99182.7|99132.7|99165.2|99115.2|99186.6|99136.6|99159|99109|1081
1656651300000|2022-07-01 04:55:00|99165.8|99115.8|99226.8|99176.8|99260.1|99189.5|99155.1|99105.1|1607
1656651600000|2022-07-01 05:00:00|99227.6|99177.6|99230.5|99180.5|99260.8|99210.8|99210.3|99160.3|1439
1656651900000|2022-07-01 05:05:00|99229.1|99179.1|99193.5|99143.5|99238.2|99188.2|99191.4|99141.4|1245
1656652200000|2022-07-01 05:10:00|99193.1|99143.1|99167.7|99117.7|99196.7|99146.7|99159.4|99109.4|987
1656652500000|2022-07-01 05:15:00|99167.5|99117.5|99242.4|99192.4|99300.7|99221.1|99158.3|99108.3|1547
1656652800000|2022-07-01 05:20:00|99242.3|99192.3|99201.4|99151.4|99248.8|99198.8|99198.2|99148.2|1129
1656653100000|2022-07-01 05:25:00|99201.1|99151.1|99177.1|99127.1|99218.1|99168.1|99177.1|99127.1|1107
1656653400000|2022-07-01 05:30:00|99176.6|99126.6|99196.1|99146.1|99210.9|99160.9|99163.8|99113.8|1178
1656653700000|2022-07-01 05:35:00|99196.2|99146.2|99186.9|99136.9|99210.3|99160.3|99177.6|99127.6|1290
1656654000000|2022-07-01 05:40:00|99185.7|99135.7|99165.8|99115.8|99205.4|99155.4|99149.4|99099.4|1272
1656654300000|2022-07-01 05:45:00|99165.2|99115.2|99174.7|99124.7|99179.3|99129.3|99133.2|99083.2|1591
1656654600000|2022-07-01 05:50:00|99174.8|99124.8|99149.8|99099.8|99174.8|99124.8|99142.7|99092.7|1670
1656654900000|2022-07-01 05:55:00|99152|99102|99179.2|99129.2|99180.3|99130.3|99102.1|99052.1|1518
1656655200000|2022-07-01 06:00:00|99179.4|99129.4|99139|99089|99186.8|99136.8|99092.7|99044.9|1852
1656655500000|2022-07-01 06:05:00|99139.9|99089.9|99129.5|99079.5|99151.2|99114.3|99098.6|99063|1567
1656655800000|2022-07-01 06:10:00|99130|99080|99158.1|99133.1|99168.9|99143.9|99095.8|99061.1|1535
1656656100000|2022-07-01 06:15:00|99158.8|99133.8|99190.1|99165.1|99204.8|99176.3|99146.7|99120.2|1371
1656656400000|2022-07-01 06:20:00|99189.5|99164.5|99123.4|99098.4|99230|99191.3|99072.5|98891.4|1750
1656656700000|2022-07-01 06:25:00|99122|99097|99087.1|99037.1|99147.2|99122.2|99063.2|99024|1704
1656657000000|2022-07-01 06:30:00|99087|99037|99106.8|99081.8|99144.9|99119.9|99071.3|99032.6|1652
1656657300000|2022-07-01 06:35:00|99106.5|99081.5|99136.7|99086.7|99230|99180|99095.9|98969.2|1868
1656657600000|2022-07-01 06:40:00|99136.9|99086.9|99127.6|99077.6|99186.5|99127.9|99099.7|99048.5|1833
1656657900000|2022-07-01 06:45:00|99127.5|99077.5|99112.5|99087.5|99154.5|99117.1|99099.7|99049.7|1744
1656658200000|2022-07-01 06:50:00|99113.1|99088.1|99246.6|99196.6|99253.2|99221.1|99106.2|99081.2|1889
1656658500000|2022-07-01 06:55:00|99245.3|99195.3|99195.6|99145.6|99302|99277|99139.4|99060.8|2111
1656658800000|2022-07-01 07:00:00|99189.3|99139.3|99352.3|99327.3|99395.4|99345.6|99125.3|99075.3|2246
1656659100000|2022-07-01 07:05:00|99352.6|99327.6|99311.2|99261.2|99352.6|99327.6|99275.4|99236.8|2064
1656659400000|2022-07-01 07:10:00|99314.2|99264.2|99475.2|99425.2|99485.3|99441.5|99295.7|99257.3|2135
1656659700000|2022-07-01 07:15:00|99471.9|99421.9|99455.3|99430.3|99540.6|99512|99441|99405.7|2003
1656660000000|2022-07-01 07:20:00|99454.1|99429.1|99428.2|99403.2|99505.2|99480.2|99405.4|99366.1|2048
1656660300000|2022-07-01 07:25:00|99428.6|99403.6|99247.9|99222.9|99451.9|99413|99245.4|99195.4|2216
1656660600000|2022-07-01 07:30:00|99246.6|99221.6|99301.2|99251.2|99352.7|99312.8|99176.1|99126.1|2182
1656660900000|2022-07-01 07:35:00|99300.8|99250.8|99369.5|99344.5|99381.3|99346.6|99277.6|99238|1955
1656661200000|2022-07-01 07:40:00|99371.6|99346.6|99269.6|99244.6|99421.3|99392.1|99242.8|99102|1898
1656661500000|2022-07-01 07:45:00|99269.7|99244.7|99280.7|99230.7|99312.8|99272.9|99212|99101.8|1891
1656661800000|2022-07-01 07:50:00|99281.7|99231.7|99329.8|99279.8|99393.4|99359.5|99247.3|99136.6|1761
1656662100000|2022-07-01 07:55:00|99330.5|99280.5|99489.1|99439.1|99520.7|99450.6|99296.9|99221.8|1933
1656662400000|2022-07-01 08:00:00|99488.2|99438.2|99475.3|99450.3|99501.7|99467.7|99434.5|99323.9|1998
1656662700000|2022-07-01 08:05:00|99476|99451|99558.2|99533.2|99587.1|99553.9|99472.8|99445.5|2000
1656663000000|2022-07-01 08:10:00|99557.8|99532.8|99436.9|99411.9|99589.7|99564.7|99423.5|99398.5|2027
1656663300000|2022-07-01 08:15:00|99436.2|99411.2|99484.7|99459.7|99525.5|99500.5|99389.9|99364.9|2000
1656663600000|2022-07-01 08:20:00|99484.3|99459.3|99267.9|99242.9|99491.2|99465.2|99266|99223.6|2005
1656663900000|2022-07-01 08:25:00|99269.1|99244.1|99156.5|98956.5|99326.9|99282|99140.3|98940.3|2043
1656664200000|2022-07-01 08:30:00|99156.3|98956.3|99318.2|99268.2|99380.4|99350.6|99153.2|98956.3|1928
1656664500000|2022-07-01 08:35:00|99317.4|99267.4|99309.4|99284.4|99414.8|99377.4|99292.9|99255|2052
1656664800000|2022-07-01 08:40:00|99309.2|99284.2|99282.5|99257.5|99353.4|99318.5|99262.2|99229.9|1876
1656665100000|2022-07-01 08:45:00|99282.7|99257.7|99290.2|99265.2|99344.5|99310.6|99266.6|99241.6|1911
1656665400000|2022-07-01 08:50:00|99291.7|99266.7|99269.8|99244.8|99342.9|99295.1|99258.5|99220.8|1915
1656665700000|2022-07-01 08:55:00|99267|99242|99172.9|99122.9|99268.8|99243.8|99147.5|99101|1907
1656666000000|2022-07-01 09:00:00|99169.3|99119.3|99162.1|99137.1|99244.1|99148.8|99048|98969|2105
1656666300000|2022-07-01 09:05:00|99162|99137|99032.3|99007.3|99195.6|99155.3|99021.6|98996.6|1783
1656666600000|2022-07-01 09:10:00|99032.6|99007.6|99199.8|99174.8|99228.1|99191.5|99031.6|99006.6|2046
1656666900000|2022-07-01 09:15:00|99203.1|99178.1|99167.4|99142.4|99228.3|99193.2|99143.3|99106.5|2062
1656667200000|2022-07-01 09:20:00|99167.6|99142.6|99229.4|99204.4|99266.3|99241.3|99167|99132.9|1981
1656667500000|2022-07-01 09:25:00|99228.2|99203.2|99227.1|99202.1|99255|99218.6|99199.1|99174.1|1780
1656667800000|2022-07-01 09:30:00|99229.8|99204.8|99181|99156|99239.6|99214.6|99094.8|99059.9|1888
1656668100000|2022-07-01 09:35:00|99179.6|99154.6|99119.9|99094.9|99180.8|99155.8|99085.4|99056.7|1662
1656668400000|2022-07-01 09:40:00|99120.2|99095.2|99143.5|99118.5|99147.9|99122.9|99046.1|99008.7|1768
1656668700000|2022-07-01 09:45:00|99141.6|99116.6|99183.7|99158.7|99226.1|99201.1|99137.5|99112.5|1838
1656669000000|2022-07-01 09:50:00|99184.1|99159.1|99146.3|99121.3|99197.3|99170.1|99132.1|99107.1|1863
1656669300000|2022-07-01 09:55:00|99148.8|99123.8|99212.6|99187.6|99213.4|99188.4|99134.8|99109.8|1657
1656669600000|2022-07-01 10:00:00|99212.4|99187.4|99174.1|99149.1|99224.8|99199.8|99162.3|99137.3|1803
1656669900000|2022-07-01 10:05:00|99174.4|99149.4|99190.2|99165.2|99196|99171|99163.4|99138.4|1679
1656670200000|2022-07-01 10:10:00|99190.4|99165.4|99181|99156|99249.2|99224.2|99174.3|99149.3|1927
1656670500000|2022-07-01 10:15:00|99180.7|99155.7|99108.7|99083.7|99185.4|99160.4|99100.8|99075.8|1657
1656670800000|2022-07-01 10:20:00|99109.2|99084.2|99119.9|99094.9|99149.5|99124.5|99108.1|99083.1|1722
1656671100000|2022-07-01 10:25:00|99121.3|99096.3|99172.8|99122.8|99172.8|99136.6|99115.3|99081.5|1730
1656671400000|2022-07-01 10:30:00|99170.6|99120.6|99056.3|99031.3|99175.2|99130.9|99054.2|99029.2|1916
1656671700000|2022-07-01 10:35:00|99055.6|99030.6|99184.3|99159.3|99206.8|99174.3|99048.1|99023.1|1711
1656672000000|2022-07-01 10:40:00|99184.8|99159.8|99160.5|99135.5|99219|99169|99152.4|99127.4|1729
1656672300000|2022-07-01 10:45:00|99163|99138|99238.5|99213.5|99253|99223.5|99155.8|99130.8|1685
1656672600000|2022-07-01 10:50:00|99238.1|99213.1|99301.7|99276.7|99305|99280|99232.7|99203.1|1752
1656672900000|2022-07-01 10:55:00|99302.9|99277.9|99285.2|99260.2|99357.2|99330.2|99255.6|99207|1992
1656673200000|2022-07-01 11:00:00|99286.5|99261.5|99198.8|99173.8|99302.9|99271.9|99198.8|99154.5|2090
1656673500000|2022-07-01 11:05:00|99200.9|99175.9|99126.7|99101.7|99266.1|99216.1|99125.6|99100.6|1912
1656673800000|2022-07-01 11:10:00|99127.4|99102.4|99240.4|99215.4|99244.5|99219.5|99125.6|99093.2|2023
1656674100000|2022-07-01 11:15:00|99241|99216|99216.2|99191.2|99319.1|99256.2|99204.9|99174.7|1977
1656674400000|2022-07-01 11:20:00|99215.8|99190.8|99201.6|99176.6|99292.9|99267.9|99195.5|99164.4|1862
1656674700000|2022-07-01 11:25:00|99201.4|99176.4|99157.9|99132.9|99242.8|99208|99117.4|99080.3|1952
1656675000000|2022-07-01 11:30:00|99156.7|99131.7|99273.6|99248.6|99291.1|99253.2|99150|99113.5|1916
1656675300000|2022-07-01 11:35:00|99273.9|99248.9|99339.3|99314.3|99356.9|99315.9|99264.8|99227.2|1963
1656675600000|2022-07-01 11:40:00|99339.7|99314.7|99370.4|99345.4|99421.7|99384.7|99312|99287|1904
1656675900000|2022-07-01 11:45:00|99370.8|99345.8|99351.2|99301.2|99390|99348.2|99310.5|99282.3|1918
1656676200000|2022-07-01 11:50:00|99355.9|99305.9|99286.6|99261.6|99357.5|99307.9|99243.6|99218.6|1974
1656676500000|2022-07-01 11:55:00|99287|99262|99250.5|99225.5|99363.1|99338.1|99245.8|99220.8|2178
1656676800000|2022-07-01 12:00:00|99251.2|99226.2|99288.1|99263.1|99380.7|99326.7|99230.8|99205.8|1938
1656677100000|2022-07-01 12:05:00|99288.2|99263.2|99324.8|99299.8|99325.9|99300.9|99246.5|99221.5|1834
1656677400000|2022-07-01 12:10:00|99323.9|99298.9|99444.8|99419.8|99459.2|99434.2|99322.8|99297.8|1768
1656677700000|2022-07-01 12:15:00|99445.4|99420.4|99481.2|99456.2|99484.2|99459.2|99421.2|99396.2|1900
1656678000000|2022-07-01 12:20:00|99486.6|99461.6|99539.9|99514.9|99564.7|99527.5|99421.5|99396.5|2048
1656678300000|2022-07-01 12:25:00|99540.4|99515.4|99538.2|99513.2|99569.6|99544.6|99522.3|99477.6|1876
1656678600000|2022-07-01 12:30:00|99536.7|99511.7|99477.9|99452.9|99566.9|99533.3|99468.8|99443.4|1957
1656678900000|2022-07-01 12:35:00|99478.3|99453.3|99482.5|99457.5|99554.4|99529.4|99475.1|99450.1|1877
1656679200000|2022-07-01 12:40:00|99483.4|99458.4|99480.4|99455.4|99521.8|99490.6|99475.4|99450|1818
1656679500000|2022-07-01 12:45:00|99480|99455|99493.7|99468.7|99522.3|99494.9|99478.1|99447.8|1737
1656679800000|2022-07-01 12:50:00|99493.3|99468.3|99538.3|99513.3|99628|99600.9|99469.4|99444.4|1971
1656680100000|2022-07-01 12:55:00|99537|99512|99666.4|99641.4|99678.9|99653.9|99528.2|99503.2|1893
1656680400000|2022-07-01 13:00:00|99666.7|99641.7|99614.3|99589.3|99668.2|99643.2|99559.6|99534.6|1915
1656680700000|2022-07-01 13:05:00|99613.8|99588.8|99658.6|99633.6|99700.5|99666.3|99582.1|99557.1|1786
1656681000000|2022-07-01 13:10:00|99658.5|99633.5|99661.9|99636.9|99695.8|99670.8|99639.3|99611.3|1884
1656681300000|2022-07-01 13:15:00|99663.4|99638.4|99744|99719|99769.8|99737.8|99663.3|99638.3|1925
1656681600000|2022-07-01 13:20:00|99743.8|99718.8|99586.6|99561.6|99748.2|99723.2|99574.1|99549.1|1953
1656681900000|2022-07-01 13:25:00|99586.7|99561.7|99591|99566|99616.4|99591.4|99514.8|99489.8|1880
1656682200000|2022-07-01 13:30:00|99589|99564|99520.2|99495.2|99601.7|99573.8|99477|99452|2183
1656682500000|2022-07-01 13:35:00|99519.9|99494.9|99561.4|99536.4|99619.3|99577.4|99501.1|99476.1|2025
1656682800000|2022-07-01 13:40:00|99562.1|99537.1|99612.5|99562.5|99660|99610.1|99538|99513|2011
1656683100000|2022-07-01 13:45:00|99612.6|99562.6|99478.4|99453.4|99621.8|99585.3|99450.7|99425.7|2008
1656683400000|2022-07-01 13:50:00|99476.9|99451.9|99497.8|99472.8|99514.2|99489.2|99448.7|99423.7|2028
1656683700000|2022-07-01 13:55:00|99497|99472|99568.9|99518.9|99574.6|99534.7|99478.4|99453.4|1964
1656684000000|2022-07-01 14:00:00|99566|99516|99807|99782|99856.4|99808.9|99435.9|99385.9|2302
1656684300000|2022-07-01 14:05:00|99804.7|99779.7|99802.2|99777.2|99959.3|99923.2|99794.4|99769.4|2269
1656684600000|2022-07-01 14:10:00|99802.9|99777.9|99841.3|99816.3|99873.9|99848.9|99698.8|99669.9|2213
1656684900000|2022-07-01 14:15:00|99839.8|99814.8|99682.3|99657.3|99866.9|99841.9|99667.6|99642.5|2177
1656685200000|2022-07-01 14:20:00|99683.4|99658.4|99666.6|99641.6|99813.5|99776.7|99652.7|99627.7|2209
1656685500000|2022-07-01 14:25:00|99666.9|99641.9|99823.4|99798.4|99913.7|99865|99656.1|99631.1|2253
1656685800000|2022-07-01 14:30:00|99823.5|99798.5|99971|99946|99991.3|99949.5|99804.4|99769.6|2266
1656686100000|2022-07-01 14:35:00|99972.7|99947.7|100009|99984|100044.8|100002.8|99936.8|99906.9|2149
1656686400000|2022-07-01 14:40:00|100007.6|99982.6|99963.1|99938.1|100030.1|99996|99927.4|99902|2163
1656686700000|2022-07-01 14:45:00|99964.1|99939.1|99842.2|99817.2|100033.8|99995.7|99821.7|99791.1|2192
1656687000000|2022-07-01 14:50:00|99843.9|99818.9|99770.9|99745.9|99903.1|99868|99751.4|99726.4|2245
1656687300000|2022-07-01 14:55:00|99771.3|99746.3|99816.8|99791.8|99827.6|99802.6|99686|99661|2212
1656687600000|2022-07-01 15:00:00|99817.6|99792.6|99911|99886|99927.5|99899.9|99799|99774|2180
1656687900000|2022-07-01 15:05:00|99910.8|99885.8|99793.7|99768.7|99921.7|99896.7|99770.5|99735|2144
1656688200000|2022-07-01 15:10:00|99794.1|99769.1|99782.5|99757.5|99858.5|99830.2|99759.3|99734.3|1986
1656688500000|2022-07-01 15:15:00|99782.1|99757.1|99669.7|99644.7|99801.3|99765|99650.6|99622.9|1968
1656688800000|2022-07-01 15:20:00|99668.5|99643.5|99659.1|99634.1|99688.6|99658.7|99614.5|99589.5|1966
1656689100000|2022-07-01 15:25:00|99659.3|99634.3|99692.7|99642.7|99718.3|99676.3|99636.5|99607.4|1911
1656689400000|2022-07-01 15:30:00|99693.5|99643.5|99638.3|99588.3|99729.6|99651.2|99606.6|99566.4|2104
1656689700000|2022-07-01 15:35:00|99638.4|99588.4|99604.4|99554.4|99665.6|99621.5|99592.4|99553.9|1954
1656690000000|2022-07-01 15:40:00|99605|99555|99568.3|99518.3|99611|99574.7|99502.1|99464.7|2076
1656690300000|2022-07-01 15:45:00|99567.6|99517.6|99511.7|99461.7|99577.6|99529.3|99492.3|99452.6|1815
1656690600000|2022-07-01 15:50:00|99507.9|99457.9|99549.4|99524.4|99590.2|99565.2|99497.7|99447.7|1834
1656690900000|2022-07-01 15:55:00|99549.3|99524.3|99643.4|99618.4|99656|99621|99521.4|99496.4|1791
1656691200000|2022-07-01 16:00:00|99643.8|99618.8|99620.2|99595.2|99657.7|99623.6|99564.6|99527.9|1987
1656691500000|2022-07-01 16:05:00|99615.2|99590.2|99613|99588|99628.6|99603.6|99569.4|99544.4|1740
1656691800000|2022-07-01 16:10:00|99612.8|99587.8|99620.7|99595.7|99656.9|99631.7|99598.6|99573.6|1729
1656692100000|2022-07-01 16:15:00|99620.6|99595.6|99585.6|99560.6|99631.6|99606.6|99562.3|99537.3|1741
1656692400000|2022-07-01 16:20:00|99583.2|99558.2|99474.2|99449.2|99609.7|99573.2|99468.5|99420.5|1881
1656692700000|2022-07-01 16:25:00|99473.2|99448.2|99517.5|99492.5|99541.2|99502.8|99445.3|99415.3|1847
1656693000000|2022-07-01 16:30:00|99517.4|99492.4|99544.3|99519.3|99571.8|99532|99508.5|99473.9|1846
1656693300000|2022-07-01 16:35:00|99544.6|99519.6|99580.5|99530.5|99590.6|99553.3|99508.3|99462.4|1642
1656693600000|2022-07-01 16:40:00|99568.9|99543.9|99598.4|99548.4|99598.4|99553.2|99538.2|99488.2|1821
1656693900000|2022-07-01 16:45:00|99588.7|99563.7|99573.6|99523.6|99627.4|99590.8|99549.1|99499.1|1742
1656694200000|2022-07-01 16:50:00|99573.5|99523.5|99597|99547|99627.1|99593.1|99518.2|99469|1953
1656694500000|2022-07-01 16:55:00|99597.8|99547.8|99599.8|99549.8|99630.4|99587.9|99545.5|99495.5|1831
1656694800000|2022-07-01 17:00:00|99599.9|99549.9|99631.6|99606.6|99654.4|99611.2|99578.9|99549.6|1827
1656695100000|2022-07-01 17:05:00|99633.9|99608.9|99602.3|99577.3|99675.6|99630.1|99601.7|99562.2|1536
1656695400000|2022-07-01 17:10:00|99602.4|99577.4|99636.8|99586.8|99662|99612|99602.2|99564.6|1530
1656695700000|2022-07-01 17:15:00|99635.5|99585.5|99652|99602|99674.7|99634|99616.8|99577.3|1518
1656696000000|2022-07-01 17:20:00|99652.4|99602.4|99660.6|99610.6|99667.8|99617.8|99629|99580.8|1830
1656696300000|2022-07-01 17:25:00|99660.7|99610.7|99640|99615|99678.5|99630.6|99633.8|99593.6|1468
1656696600000|2022-07-01 17:30:00|99639.3|99614.3|99624.4|99574.4|99650.6|99615.5|99612.1|99562.7|1430
1656696900000|2022-07-01 17:35:00|99624.5|99574.5|99594.3|99569.3|99642.9|99601.5|99578.6|99528.6|1563
1656697200000|2022-07-01 17:40:00|99593.6|99568.6|99568.3|99518.3|99612.5|99571.1|99559|99515.2|1432
1656697500000|2022-07-01 17:45:00|99568.9|99518.9|99497.2|99447.2|99602.8|99555.1|99481|99446.5|1600
1656697800000|2022-07-01 17:50:00|99497.6|99447.6|99469.9|99444.9|99526.3|99484.7|99460.9|99415.7|1451
1656698100000|2022-07-01 17:55:00|99469.4|99444.4|99413.1|99388.1|99510|99460|99397.5|99370.5|1334
1656698400000|2022-07-01 18:00:00|99413|99388|99449.8|99399.8|99486|99454.7|99392.2|99359.4|1537
1656698700000|2022-07-01 18:05:00|99449.5|99399.5|99436.1|99386.1|99464.8|99418.9|99400.9|99358.2|1474
1656699000000|2022-07-01 18:10:00|99436|99386|99413.6|99363.6|99460.8|99410.8|99399.9|99355.8|1467
1656699300000|2022-07-01 18:15:00|99413.7|99363.7|99378.3|99353.3|99442.1|99401|99371|99346|1561
1656699600000|2022-07-01 18:20:00|99377.7|99352.7|99329.8|99279.8|99400.2|99365.8|99309.7|99273.3|1509
1656699900000|2022-07-01 18:25:00|99329.7|99279.7|99345|99320|99370.1|99324.7|99312.3|99275.1|1086
1656700200000|2022-07-01 18:30:00|99358.2|99308.2|99306.8|99256.8|99359.1|99321|99287|99247.5|995
1656700500000|2022-07-01 18:35:00|99306.6|99256.6|99304.8|99279.8|99327.2|99285.7|99261.7|99223.5|1161
1656700800000|2022-07-01 18:40:00|99304.7|99279.7|99274.7|99224.7|99327.7|99291|99263|99224.7|915
1656701100000|2022-07-01 18:45:00|99275.2|99225.2|99247.3|99222.3|99283.1|99247.1|99222.6|99188.1|1387
1656701400000|2022-07-01 18:50:00|99246.6|99221.6|99288.1|99263.1|99313.9|99277|99240.1|99215.1|1438
1656701700000|2022-07-01 18:55:00|99300|99250|99286.1|99261.1|99349.2|99305|99275.9|99245|1500
1656702000000|2022-07-01 19:00:00|99286.2|99261.2|99338.2|99288.2|99355.8|99320.9|99276.4|99250.4|1772
1656702300000|2022-07-01 19:05:00|99338.1|99288.1|99270|99245|99340.8|99299.1|99265.5|99231.7|1210
1656702600000|2022-07-01 19:10:00|99270.9|99245.9|99254.5|99229.5|99298.2|99264|99254.4|99229.4|1051
1656702900000|2022-07-01 19:15:00|99254.7|99229.7|99301.6|99276.6|99302.6|99277.6|99247.2|99210.2|1004
1656703200000|2022-07-01 19:20:00|99301.3|99276.3|99304.9|99279.9|99340.1|99315.1|99289.9|99264.9|1105
1656703500000|2022-07-01 19:25:00|99305.2|99280.2|99337.1|99312.1|99346.6|99321.6|99297.5|99269.5|1019
1656703800000|2022-07-01 19:30:00|99335.4|99310.4|99336.4|99286.4|99350.3|99312.3|99324.9|99278.8|1332
1656704100000|2022-07-01 19:35:00|99336|99286|99304.9|99254.9|99336.4|99297.6|99300.7|99250.7|1229
1656704400000|2022-07-01 19:40:00|99305|99255|99306.8|99256.8|99311.9|99265.4|99278.4|99237.6|1028
1656704700000|2022-07-01 19:45:00|99307.2|99257.2|99346.9|99296.9|99352.3|99302.3|99281.8|99231.8|992
1656705000000|2022-07-01 19:50:00|99348|99298|99335.6|99285.6|99363.7|99313.7|99324.1|99274.1|1385
1656705300000|2022-07-01 19:55:00|99338.9|99288.9|99337.5|99287.5|99378.7|99328.7|99292.7|99242.7|1406
1656705600000|2022-07-01 20:00:00|99336.6|99286.6|99297.7|99247.7|99351.3|99286.6|99278.3|99210.8|1275
1656705900000|2022-07-01 20:05:00|99297.1|99247.1|99300.5|99250.5|99338.3|99266.1|99287.1|99208.2|772
1656706200000|2022-07-01 20:10:00|99302.4|99252.4|99292.1|99242.1|99314.7|99264.7|99291.3|99241.3|612
1656706500000|2022-07-01 20:15:00|99291.3|99241.3|99294.9|99244.9|99303.2|99253.7|99278.7|99240.6|352
1656706800000|2022-07-01 20:20:00|99294.8|99244.8|99278.8|99228.8|99305.5|99255.5|99269.7|99219.7|823
1656707100000|2022-07-01 20:25:00|99278.7|99228.7|99269.4|99219.4|99311.6|99242.8|99268.4|99185.5|759
1656707400000|2022-07-01 20:30:00|99269.8|99219.8|99275.3|99225.3|99276.7|99226.7|99260.6|99210.6|406
1656707700000|2022-07-01 20:35:00|99274.8|99224.8|99315|99265|99315|99265|99271|99221|395
1656708000000|2022-07-01 20:40:00|99315.1|99265.1|99338.2|99288.2|99346.8|99296.8|99310.3|99260.3|480
1656708300000|2022-07-01 20:45:00|99336.7|99286.7|99339.9|99289.9|99345.3|99295.3|99328.9|99278.9|227
1656708600000|2022-07-01 20:50:00|99342.8|99292.8|99350.2|99300.2|99437.6|99324.1|99330|99203.5|647
1656708900000|2022-07-01 20:55:00|99346.4|99296.4|99454.7|99254.7|99468.6|99324|99342.7|99225.4|1039
1656878400000|2022-07-03 20:00:00|99459|99239|99459|99239|99459|99239|99459|99239|1
1656882000000|2022-07-03 21:00:00|99449|99249|99449|99249|99449|99249|99449|99249|1
1656885600000|2022-07-03 22:00:00|99462.1|99262.1|99516.3|99316.3|99516.3|99316.3|99462.1|99262.1|2
1656885900000|2022-07-03 22:05:00|99470.1|99270.1|99465.3|99265.3|99517.2|99353.1|99403|99214.1|396
1656886200000|2022-07-03 22:10:00|99462.9|99262.9|99161.7|98961.7|99515.7|99369.2|99149.6|98949.6|1056
1656886500000|2022-07-03 22:15:00|99162.6|98962.6|99414.7|99214.7|99491.8|99291.8|99125|98962.6|1035
1656886800000|2022-07-03 22:20:00|99412|99212|99358.6|99172.6|99430.1|99230.1|99349|99153.9|1019
1656887100000|2022-07-03 22:25:00|99358.7|99172.5|99323|99123|99393.6|99236.9|99243.3|99043.3|975
1656887400000|2022-07-03 22:30:00|99320.9|99120.9|99385|99185|99392.5|99192.5|99302|99102|1280
1656887700000|2022-07-03 22:35:00|99386.9|99186.9|99391.3|99191.3|99419|99219|99355.7|99155.7|719
1656888000000|2022-07-03 22:40:00|99387.1|99187.1|99352.1|99152.1|99403.1|99203.1|99336.7|99136.7|776
1656888300000|2022-07-03 22:45:00|99336.7|99136.7|99364.8|99164.8|99410.5|99210.5|99333.5|99133.5|840
1656888600000|2022-07-03 22:50:00|99365|99165|99396.4|99196.4|99404.5|99204.5|99329.6|99129.6|605
1656888900000|2022-07-03 22:55:00|99395.2|99195.2|99366.4|99166.4|99403.2|99203.2|99323.1|99123.1|847
1656889200000|2022-07-03 23:00:00|99366.9|99166.9|99349|99149|99406|99206|99288.1|99088.1|592
1656889500000|2022-07-03 23:05:00|99331.9|99131.9|99358.3|99158.3|99411|99211|99312.7|99112.7|872
1656889800000|2022-07-03 23:10:00|99360.2|99160.2|99391.9|99191.9|99415.3|99215.3|99269.6|99069.6|1177
1656890100000|2022-07-03 23:15:00|99387.6|99187.6|99225.1|99025.1|99405.6|99205.6|99172.9|99005.8|1515
1656890400000|2022-07-03 23:20:00|99224.9|99024.9|99145|99095|99351.7|99151.7|99139.8|99002.7|1301
1656890700000|2022-07-03 23:25:00|99146.9|99096.9|99193.5|98993.5|99468.4|99268.4|99118.5|98965.8|1379
1656891000000|2022-07-03 23:30:00|99187.9|98987.9|99265|99117.9|99424.7|99224.7|99132.6|98932.6|1313
1656891300000|2022-07-03 23:35:00|99264.7|99116.7|99251.1|99109.3|99346.1|99170.4|99200.9|99056.8|772
1656891600000|2022-07-03 23:40:00|99251.4|99108.9|99309.3|99180.8|99342|99222.6|99198|99062.2|581
1656891900000|2022-07-03 23:45:00|99310.5|99182|99311.5|99153.2|99362.7|99233.9|99257.3|99120.1|957
1656892200000|2022-07-03 23:50:00|99311.2|99152.9|99346.3|99146.3|99367.6|99240|99263.6|99123|1053
1656892500000|2022-07-03 23:55:00|99325.1|99125.1|99280.1|99080.1|99381.2|99183.3|99234|99037.6|1133
1656892800000|2022-07-04 00:00:00|99288.3|99088.3|99153|98953|99288.3|99088.3|99102.7|98902.7|1809
1656893100000|2022-07-04 00:05:00|99158.1|98958.1|99249.5|99049.5|99371.4|99171.4|99132.8|98932.8|2038
1656893400000|2022-07-04 00:10:00|99244|99044|99234.6|99184.6|99331.8|99202|99226.5|99038.7|1534
1656893700000|2022-07-04 00:15:00|99235.7|99185.7|99231.2|99052.1|99275.1|99186.8|99176.3|98976.3|1452
1656894000000|2022-07-04 00:20:00|99230.9|99052|99229|99055|99268.3|99082.5|99201|99003.1|1705
1656894300000|2022-07-04 00:25:00|99230|99055.7|99233.4|99065.4|99259.4|99096.6|99205.4|99015.3|1678
1656894600000|2022-07-04 00:30:00|99234.8|99065.2|99255.4|99084.9|99383.7|99183.7|99203.5|99017.7|1918
1656894900000|2022-07-04 00:35:00|99254.4|99085.5|99292|99242|99347.6|99244.6|99223.4|99033.2|1640
1656895200000|2022-07-04 00:40:00|99332.2|99205|99339.7|99198.8|99360.8|99261.1|99274.4|99099.2|1515
1656895500000|2022-07-04 00:45:00|99340.5|99198.9|99371|99232.7|99424.5|99286.4|99303.5|99129.5|1564
1656895800000|2022-07-04 00:50:00|99369.4|99231.8|99491.6|99291.6|99551.7|99365.1|99284.8|99084.8|1859
1656896100000|2022-07-04 00:55:00|99456.5|99256.5|99332.7|99132.7|99548.6|99363.7|99298.3|99098.3|1944
1656896400000|2022-07-04 01:00:00|99330.3|99130.3|99388.7|99236.8|99434.2|99265.3|99282.6|99082.6|2070
1656896700000|2022-07-04 01:05:00|99420.2|99248.7|99416.1|99259.6|99434.8|99302.7|99309.1|99109.1|1686
1656897000000|2022-07-04 01:10:00|99420.3|99245.8|99398.1|99201.5|99466.7|99357.4|99309.3|99109.3|1828
1656897300000|2022-07-04 01:15:00|99395.5|99212|99427|99231.9|99488.1|99288.1|99324.9|99124.9|2008
1656897600000|2022-07-04 01:20:00|99431.7|99232.7|99450.9|99257.3|99506.1|99312.8|99352.8|99152.8|2022
1656897900000|2022-07-04 01:25:00|99450.4|99260.1|99531.6|99352.2|99637.6|99447.2|99388.4|99243.2|1984
1656898200000|2022-07-04 01:30:00|99529.9|99342.6|99582.9|99399.9|99684.1|99499|99441.3|99241.3|2166
1656898500000|2022-07-04 01:35:00|99579.9|99411|99666.6|99481.8|99690.5|99506.9|99567.9|99388.1|1831
1656898800000|2022-07-04 01:40:00|99669|99469|99532.6|99374.8|99669|99489.5|99498.2|99314.3|2094
1656899100000|2022-07-04 01:45:00|99531.3|99368.1|99450.5|99267.7|99622.7|99429|99419.8|99235.4|2081
1656899400000|2022-07-04 01:50:00|99450.3|99265|99493.8|99352.3|99538.7|99400.9|99394.8|99260.9|2056
1656899700000|2022-07-04 01:55:00|99495.9|99350|99573.6|99399.5|99586.9|99418.4|99441.9|99279.7|1980
1656900000000|2022-07-04 02:00:00|99571.6|99402.4|99529.5|99382.7|99586.5|99430.4|99455.6|99329|2248
1656900300000|2022-07-04 02:05:00|99528.9|99382.9|99504.2|99352.4|99552.7|99431.5|99444.5|99303.2|2297
1656900600000|2022-07-04 02:10:00|99502.3|99354.5|99501.4|99350.6|99526.7|99400|99436.5|99291.7|2254
1656900900000|2022-07-04 02:15:00|99498.3|99351.2|99563.3|99409.7|99563.4|99412.7|99432.2|99322|2297
1656901200000|2022-07-04 02:20:00|99565.9|99408.6|99586.9|99442.3|99621.9|99467.6|99477.2|99386.3|2028
1656901500000|2022-07-04 02:25:00|99585.8|99442.4|99591.3|99456.2|99615.3|99505.5|99527.4|99414.9|1783
1656901800000|2022-07-04 02:30:00|99589.7|99456.6|99589.4|99429.9|99618.3|99508.5|99497.8|99343|1983
1656902100000|2022-07-04 02:35:00|99589.6|99430.8|99590.3|99432.4|99622.9|99505.7|99526.8|99420.3|1544
1656902400000|2022-07-04 02:40:00|99587.3|99432.5|99607.4|99440.2|99617.1|99500.1|99512.5|99404.3|1682
1656902700000|2022-07-04 02:45:00|99609.8|99437.5|99562.8|99405.7|99628.2|99507.7|99532.9|99392.8|1571
1656903000000|2022-07-04 02:50:00|99564.7|99406.5|99543.6|99415.5|99578.1|99453.7|99493.8|99369.6|1599
1656903300000|2022-07-04 02:55:00|99545.7|99414.3|99540.4|99377.7|99572.9|99453.2|99455.4|99339.6|1572
1656903600000|2022-07-04 03:00:00|99533.2|99368.9|99499.5|99357.7|99565.4|99424.7|99451.7|99294.3|1985
1656903900000|2022-07-04 03:05:00|99500.3|99358.2|99482.2|99330.1|99540.6|99441.9|99431.6|99315|1891
1656904200000|2022-07-04 03:10:00|99482|99329.9|99402.5|99263.6|99500.4|99379.8|99351.6|99234|1917
1656904500000|2022-07-04 03:15:00|99404.1|99261.9|99410.3|99255.7|99452.9|99277.5|99387.6|99219.4|1751
1656904800000|2022-07-04 03:20:00|99406.6|99257.9|99407.9|99266.9|99454.5|99319.1|99330.3|99220.3|1863
1656905100000|2022-07-04 03:25:00|99415.1|99260.7|99432.7|99270.3|99463|99319.8|99363.4|99217.3|2127
1656905400000|2022-07-04 03:30:00|99431.7|99276.1|99450.9|99303.9|99489.7|99316.7|99392.8|99203.3|2125
1656905700000|2022-07-04 03:35:00|99448.1|99305.7|99498.8|99350.3|99524.8|99391.2|99441.2|99293.1|1786
1656906000000|2022-07-04 03:40:00|99498.5|99350.4|99509.1|99367.3|99557|99411.8|99451.1|99327.3|1737
1656906300000|2022-07-04 03:45:00|99503.4|99364.8|99526.3|99476.3|99585.2|99477.1|99460.3|99333.9|1723
1656906600000|2022-07-04 03:50:00|99522.1|99472.1|99544|99494|99612|99502.1|99498.9|99395|1455
1656906900000|2022-07-04 03:55:00|99544.9|99494.9|99596.2|99470.9|99641|99531.4|99537.6|99454.1|1260
1656907200000|2022-07-04 04:00:00|99597|99469.9|99607.5|99482.4|99628.3|99521.8|99531.2|99409.7|1657
1656907500000|2022-07-04 04:05:00|99608.6|99481|99549|99499|99625.8|99533|99534.6|99411.8|1787
1656907800000|2022-07-04 04:10:00|99547.6|99497.6|99544.7|99416.6|99624.3|99505.9|99502.5|99396.3|2001
1656908100000|2022-07-04 04:15:00|99545.1|99418.1|99563.9|99422.7|99596.8|99474.2|99499.8|99379.9|1497
1656908400000|2022-07-04 04:20:00|99559.8|99416.4|99567.4|99433.2|99585|99481.9|99509.7|99400.9|1135
1656908700000|2022-07-04 04:25:00|99567.5|99433.3|99576.4|99424.4|99582.6|99477|99512.8|99408.3|996
1656909000000|2022-07-04 04:30:00|99563.5|99429.8|99580.4|99451.3|99593.7|99489.4|99519.4|99408.2|1073
1656909300000|2022-07-04 04:35:00|99580.9|99451.8|99586.3|99442.6|99625.6|99509.5|99530.7|99421.6|1029
1656909600000|2022-07-04 04:40:00|99585.5|99442.3|99597.7|99459.8|99616.1|99507.8|99536.5|99421.8|1086
1656909900000|2022-07-04 04:45:00|99601.1|99458.9|99580.7|99453.1|99609.8|99506|99537.9|99438.1|993
1656910200000|2022-07-04 04:50:00|99580.9|99453.3|99534.9|99484.9|99596|99496.7|99526.8|99440.4|1076
1656910500000|2022-07-04 04:55:00|99534.8|99484.8|99520.6|99470.6|99586.6|99492.8|99517.6|99432.5|909
1656910800000|2022-07-04 05:00:00|99519.4|99469.4|99488.4|99438.4|99593.5|99494.3|99451.1|99343.3|1320
1656911100000|2022-07-04 05:05:00|99491.2|99441.2|99492.9|99442.9|99562.6|99460.3|99458.2|99344.6|1709
1656911400000|2022-07-04 05:10:00|99494|99444|99496.5|99446.5|99564.8|99463.5|99472|99377.6|906
1656911700000|2022-07-04 05:15:00|99496.3|99446.3|99444.5|99394.5|99506.8|99447|99424.3|99328.1|909
1656912000000|2022-07-04 05:20:00|99444.7|99394.7|99469.1|99419.1|99502.8|99438.6|99441|99350.5|1213
1656912300000|2022-07-04 05:25:00|99469.2|99419.2|99460.3|99410.3|99473.4|99423.4|99453.1|99403.1|839
1656912600000|2022-07-04 05:30:00|99460.1|99410.1|99354.6|99304.6|99486.1|99410.3|99335.3|99233.9|1279
1656912900000|2022-07-04 05:35:00|99354.7|99304.7|99451.3|99308.5|99474.5|99357|99332.1|99245.5|2069
1656913200000|2022-07-04 05:40:00|99462.5|99304.2|99383.2|99333.2|99489.1|99381.2|99360.5|99274.8|1789
1656913500000|2022-07-04 05:45:00|99383.3|99333.3|99449.8|99399.8|99509|99403.4|99364.4|99260|1803
1656913800000|2022-07-04 05:50:00|99449.6|99399.6|99465.1|99415.1|99545.1|99429.6|99441.4|99340.5|1268
1656914100000|2022-07-04 05:55:00|99517.2|99380.8|99381.4|99331.4|99519.6|99396.7|99341.8|99232.3|1661
1656914400000|2022-07-04 06:00:00|99383.9|99333.9|99225.7|99175.7|99408.9|99358.9|99219.7|99169.7|1865
1656914700000|2022-07-04 06:05:00|99236.5|99186.5|99275.6|99250.6|99300.8|99254.1|99204.5|99154.5|1499
1656915000000|2022-07-04 06:10:00|99277.2|99252.2|99309.7|99284.7|99350.4|99312.1|99274.4|99237.1|1635
1656915300000|2022-07-04 06:15:00|99310.5|99285.5|99210.2|99185.2|99325.4|99285.5|99198.9|99130.9|1808
1656915600000|2022-07-04 06:20:00|99208.3|99183.3|99235.3|99185.3|99282.7|99237.2|99205.6|99138.6|1596
1656915900000|2022-07-04 06:25:00|99235.2|99185.2|99263.3|99213.3|99307.8|99224.2|99190.9|99110.7|2177
1656916200000|2022-07-04 06:30:00|99265.3|99215.3|99327.1|99302.1|99447|99362.6|99229.4|99119.3|2123
1656916500000|2022-07-04 06:35:00|99326.9|99301.9|99366.2|99316.2|99391.8|99351.9|99326.3|99288.9|1780
1656916800000|2022-07-04 06:40:00|99367.4|99317.4|99361.5|99311.5|99404|99362.6|99344.4|99297.3|1675
1656917100000|2022-07-04 06:45:00|99361.2|99311.2|99384.1|99334.1|99410.2|99369.9|99328.2|99278.2|1736
1656917400000|2022-07-04 06:50:00|99384.8|99334.8|99411.8|99361.8|99419.5|99369.5|99341.2|99291.2|1635
1656917700000|2022-07-04 06:55:00|99409.4|99359.4|99384.6|99359.6|99434|99396.7|99330.2|99295.7|1802
1656918000000|2022-07-04 07:00:00|99384|99359|99195|99170|99385.1|99360.1|99189.7|99140.6|2106
1656918300000|2022-07-04 07:05:00|99196.3|99171.3|99088.3|99063.3|99231.1|99195|99084.5|98994.8|2035
1656918600000|2022-07-04 07:10:00|99088.4|99063.4|99105.4|99080.4|99238.6|99188.6|99066.3|99024.2|2034
1656918900000|2022-07-04 07:15:00|99101.2|99076.2|99149.5|99124.5|99235|99174|99054.4|99015.7|1999
1656919200000|2022-07-04 07:20:00|99148.8|99123.8|99123.4|99098.4|99165.1|99140.1|99121.4|99088.8|1907
1656919500000|2022-07-04 07:25:00|99123.5|99098.5|98962.1|98937.1|99128.9|99103.9|98961.3|98922.5|1849
1656919800000|2022-07-04 07:30:00|98965.1|98940.1|98991.6|98966.6|99008.4|98980.7|98914.8|98867.9|2003
1656920100000|2022-07-04 07:35:00|98995.6|98970.6|98945.9|98920.9|99010.8|98985.8|98938.8|98913.8|1778
1656920400000|2022-07-04 07:40:00|98945.7|98920.7|98956.3|98931.3|98979.6|98954.6|98903.2|98878.2|1934
1656920700000|2022-07-04 07:45:00|98956.6|98931.6|98980|98955|99003|98978|98951|98926|1866
1656921000000|2022-07-04 07:50:00|98979.8|98954.8|99003.4|98978.4|99037.3|99003.9|98964.4|98939.4|1631
1656921300000|2022-07-04 07:55:00|99001.2|98976.2|98964.5|98939.5|99030.3|99005.3|98950.2|98925.2|2029
1656921600000|2022-07-04 08:00:00|98966.5|98941.5|99119.3|99094.3|99139.4|99102.6|98955.3|98919.6|1979
1656921900000|2022-07-04 08:05:00|99119.2|99094.2|99125.8|99100.8|99169.2|99135.1|99095.3|99026.7|1984
1656922200000|2022-07-04 08:10:00|99127.4|99102.4|99108.9|99083.9|99177.3|99128.7|99098.2|99042.3|1817
1656922500000|2022-07-04 08:15:00|99108.7|99083.7|98979.3|98954.3|99148.5|99086|98974.5|98949.5|1995
1656922800000|2022-07-04 08:20:00|98980.7|98955.7|99030|99005|99068.8|99023.3|98978|98953|1941
1656923100000|2022-07-04 08:25:00|99028.8|99003.8|98970.4|98945.4|99041.7|99016.7|98964.6|98939.6|1824
1656923400000|2022-07-04 08:30:00|98969.4|98944.4|99035.9|99010.9|99039.9|99014.9|98957.8|98932.8|1678
1656923700000|2022-07-04 08:35:00|99035.8|99010.8|99078.1|99053.1|99143.9|99094.4|99035.8|99010.8|1754
1656924000000|2022-07-04 08:40:00|99078.8|99053.8|99168.8|99143.8|99225.1|99175.1|99055.1|99030.1|1931
1656924300000|2022-07-04 08:45:00|99168.5|99143.5|99047.6|99022.6|99177.4|99145|99004.5|98963.2|2093
1656924600000|2022-07-04 08:50:00|99045.3|99020.3|99011.8|98986.8|99102.1|99061.1|99000.7|98975.7|1743
1656924900000|2022-07-04 08:55:00|99012.5|98987.5|99207.2|99157.2|99332.7|99167.1|98957.4|98922.9|1942
1656925200000|2022-07-04 09:00:00|99193.2|99143.2|98975|98950|99246.2|99143.2|98967.9|98929.9|2005
1656925500000|2022-07-04 09:05:00|98974.6|98949.6|98941.9|98916.9|99018.1|98985.8|98925.5|98888.1|2071
1656925800000|2022-07-04 09:10:00|98958.1|98908.1|99037|98987|99037.7|98999.5|98920.3|98888|1979
1656926100000|2022-07-04 09:15:00|99037.1|98987.1|99089.6|99064.6|99093.1|99068.1|99015|98987.1|1557
1656926400000|2022-07-04 09:20:00|99090.1|99065.1|99076.2|99051.2|99112.1|99087.1|99071.8|99046.8|1379
1656926700000|2022-07-04 09:25:00|99076.6|99051.6|99030.7|99005.7|99094.1|99069.1|99019|98994|1688
1656927000000|2022-07-04 09:30:00|99030.5|99005.5|98863.2|98813.2|99074.3|99049.3|98837|98801.6|2088
1656927300000|2022-07-04 09:35:00|98863.5|98813.5|98912.1|98887.1|98915.7|98890.7|98834.6|98799.5|2049
1656927600000|2022-07-04 09:40:00|98912.7|98887.7|98953|98928|98960.8|98935.8|98892|98867|1797
1656927900000|2022-07-04 09:45:00|98952.5|98927.5|98940.1|98915.1|98963.6|98938.6|98891.5|98866.5|1940
1656928200000|2022-07-04 09:50:00|98940.7|98915.7|98828|98803|98986.9|98943.3|98825|98800|2033
1656928500000|2022-07-04 09:55:00|98830|98805|98850.7|98825.7|98857.4|98832.4|98810.7|98785.7|1797
1656928800000|2022-07-04 10:00:00|98851.8|98826.8|98776.4|98751.4|98864.2|98839.2|98771.6|98746.6|1948
1656929100000|2022-07-04 10:05:00|98776.1|98751.1|98785.7|98760.7|98820.7|98795.7|98765.7|98740.6|2076
1656929400000|2022-07-04 10:10:00|98785.9|98760.9|98814.5|98789.5|98843.8|98797.9|98771.4|98746.4|1876
1656929700000|2022-07-04 10:15:00|98814.4|98789.4|98765.6|98740.6|98849|98823|98761.2|98731.2|1634
1656930000000|2022-07-04 10:20:00|98765.1|98740.1|98658.6|98633.6|98767.4|98742.4|98654.4|98629.4|1902
1656930300000|2022-07-04 10:25:00|98659.5|98634.5|98598.1|98573.1|98669.8|98644.8|98585.7|98560.7|1829
1656930600000|2022-07-04 10:30:00|98597.9|98572.9|98642.4|98617.4|98644.4|98619.4|98584.1|98559.1|1902
1656930900000|2022-07-04 10:35:00|98643.5|98618.5|98539|98514|98643.7|98618.7|98515.9|98490.9|1816
1656931200000|2022-07-04 10:40:00|98538.9|98513.9|98557.6|98532.6|98561.9|98536.9|98433.3|98397.2|1804
1656931500000|2022-07-04 10:45:00|98554.7|98529.7|98571.4|98546.4|98606|98568.1|98515|98490|1802
1656931800000|2022-07-04 10:50:00|98571.3|98546.3|98551.4|98526.4|98582.7|98557.7|98537.1|98512.1|1665
1656932100000|2022-07-04 10:55:00|98551|98526|98555.4|98530.4|98583.3|98558.3|98471.8|98444.2|1753
1656932400000|2022-07-04 11:00:00|98554.9|98529.9|98638.1|98613.1|98651.7|98626.7|98542.4|98500.4|1911
1656932700000|2022-07-04 11:05:00|98637.9|98612.9|98491.2|98466.2|98638.1|98613.1|98482.9|98449.1|1926
1656933000000|2022-07-04 11:10:00|98492.3|98467.3|98566|98541|98614.9|98589.9|98491.8|98466.8|1670
1656933300000|2022-07-04 11:15:00|98566.1|98541.1|98549.3|98524.3|98620.6|98583.4|98535.1|98495.2|1776
1656933600000|2022-07-04 11:20:00|98552.9|98527.9|98624.3|98574.3|98646.2|98610.4|98538.6|98513.6|1620
1656933900000|2022-07-04 11:25:00|98624|98574|98554|98529|98642.7|98604.1|98537.6|98512.6|1658
1656934200000|2022-07-04 11:30:00|98553.5|98528.5|98582.9|98557.9|98674.1|98631.1|98546.1|98521.1|1628
1656934500000|2022-07-04 11:35:00|98583|98558|98577.1|98552.1|98588.1|98563.1|98547.1|98522.1|1298
1656934800000|2022-07-04 11:40:00|98577.6|98552.6|98589.9|98564.9|98599.1|98574.1|98556.8|98531.8|1491
1656935100000|2022-07-04 11:45:00|98590|98565|98564.1|98539.1|98599.1|98574.1|98553.2|98528.2|1248
1656935400000|2022-07-04 11:50:00|98564.8|98539.8|98465.9|98440.9|98564.8|98539.8|98453.8|98428.8|1551
1656935700000|2022-07-04 11:55:00|98466|98441|98446.2|98421.2|98466|98441|98400.1|98375.1|1727
1656936000000|2022-07-04 12:00:00|98447.2|98422.2|98534.1|98509.1|98636.1|98576.9|98427.2|98402.2|1925
1656936300000|2022-07-04 12:05:00|98534.2|98509.2|98447.6|98422.6|98548.6|98517.3|98437|98412|1747
1656936600000|2022-07-04 12:10:00|98446.4|98421.4|98479.3|98454.3|98584.2|98547.1|98433.7|98408.7|1815
1656936900000|2022-07-04 12:15:00|98480.8|98455.8|98506.4|98481.4|98519.8|98482.1|98437.2|98412.2|1751
1656937200000|2022-07-04 12:20:00|98506|98481|98504.3|98479.3|98530.1|98505.1|98488.6|98457.6|1383
1656937500000|2022-07-04 12:25:00|98506|98481|98492.3|98467.3|98506.5|98481.5|98462.5|98432.9|1448
1656937800000|2022-07-04 12:30:00|98491.2|98466.2|98544.8|98519.8|98560.2|98535.2|98487.4|98462.4|1352
1656938100000|2022-07-04 12:35:00|98542.9|98517.9|98522.2|98497.2|98542.9|98517.9|98470.4|98445.4|1301
1656938400000|2022-07-04 12:40:00|98521.4|98496.4|98519.7|98494.7|98534.7|98509.7|98453.3|98428.3|1559
1656938700000|2022-07-04 12:45:00|98519.8|98494.8|98488|98463|98533.8|98508.8|98482.7|98457.7|1220
1656939000000|2022-07-04 12:50:00|98487.5|98462.5|98513.9|98488.9|98524.1|98499.1|98486.1|98461.1|1397
1656939300000|2022-07-04 12:55:00|98513.8|98488.8|98515.8|98490.8|98517.8|98492.8|98490.6|98465.6|1392
1656939600000|2022-07-04 13:00:00|98515.9|98490.9|98452|98427|98515.9|98490.9|98418.9|98393.9|1922
1656939900000|2022-07-04 13:05:00|98450.9|98425.9|98559.3|98534.3|98565|98540|98448.5|98423.5|1459
1656940200000|2022-07-04 13:10:00|98558|98533|98587.5|98562.5|98601.5|98571.5|98557.5|98532.5|1298
1656940500000|2022-07-04 13:15:00|98587.6|98562.6|98554.4|98529.4|98605.5|98571.9|98539|98503.6|1697
1656940800000|2022-07-04 13:20:00|98554.1|98529.1|98584|98559|98631.4|98606.4|98544.7|98519.7|1424
1656941100000|2022-07-04 13:25:00|98583.9|98558.9|98586.1|98561.1|98619.9|98581.2|98568.3|98543.3|1440
1656941400000|2022-07-04 13:30:00|98585.9|98560.9|98482.3|98457.3|98585.9|98560.9|98473.7|98436.4|1645
1656941700000|2022-07-04 13:35:00|98483.3|98458.3|98423.9|98398.9|98520.6|98493.4|98418|98393|1721
1656942000000|2022-07-04 13:40:00|98422.6|98397.6|98442.1|98417.1|98461|98436|98402|98377|1378
1656942300000|2022-07-04 13:45:00|98446.8|98421.8|98470|98445|98477.5|98452.5|98410.5|98385.5|1574
1656942600000|2022-07-04 13:50:00|98469.7|98444.7|98471.3|98446.3|98490.6|98465.6|98416.7|98391.7|1635
1656942900000|2022-07-04 13:55:00|98471.2|98446.2|98518.1|98493.1|98544.4|98519.4|98460.5|98435.5|1633
1656943200000|2022-07-04 14:00:00|98519.4|98494.4|98518.2|98493.2|98563.4|98532.3|98462.8|98436.4|1799
1656943500000|2022-07-04 14:05:00|98520.8|98495.8|98567.5|98542.5|98609.9|98559.9|98507.8|98482.8|1876
1656943800000|2022-07-04 14:10:00|98566|98541|98592|98567|98600.5|98575.5|98517.6|98492.6|1773
1656944100000|2022-07-04 14:15:00|98594.6|98569.6|98555.5|98530.5|98613|98580.5|98545.2|98520.2|1649
1656944400000|2022-07-04 14:20:00|98556.6|98531.6|98590.2|98565.2|98630.4|98593.3|98533.3|98508.3|1869
1656944700000|2022-07-04 14:25:00|98592.1|98567.1|98611.7|98561.7|98688|98605.9|98516.3|98480.7|2039
1656945000000|2022-07-04 14:30:00|98611.9|98561.9|98625.2|98575.2|98668.3|98618.3|98571.8|98523.5|2119
1656945300000|2022-07-04 14:35:00|98625.8|98575.8|98584.2|98559.2|98646.7|98601.3|98565|98537.8|1645
1656945600000|2022-07-04 14:40:00|98584.6|98559.6|98598.2|98573.2|98649.3|98608.2|98575.2|98550.2|2002
1656945900000|2022-07-04 14:45:00|98597.2|98572.2|98567.3|98542.3|98630.5|98582.5|98534.1|98509.1|1769
1656946200000|2022-07-04 14:50:00|98564.2|98539.2|98520.4|98495.4|98570.8|98545.8|98490.8|98461.1|1666
1656946500000|2022-07-04 14:55:00|98520.2|98495.2|98484.6|98459.6|98550.9|98525.9|98479.3|98442.2|2081
1656946800000|2022-07-04 15:00:00|98484.5|98459.5|98478.2|98453.2|98522.9|98488.1|98463.8|98429.9|1954
1656947100000|2022-07-04 15:05:00|98479.8|98454.8|98510.7|98460.7|98684.3|98565.2|98434.3|98395|1895
1656947400000|2022-07-04 15:10:00|98510.8|98460.8|98524.3|98499.3|98652.1|98551.5|98484.9|98418.8|1790
1656947700000|2022-07-04 15:15:00|98524.5|98499.5|98521.1|98471.1|98598.1|98559.7|98472.3|98428.3|2100
1656948000000|2022-07-04 15:20:00|98521.7|98471.7|98469.5|98419.5|98610|98520.7|98456.2|98361.4|2263
1656948300000|2022-07-04 15:25:00|98470.3|98420.3|98584|98451.1|98673|98558|98456.8|98369|2234
1656948600000|2022-07-04 15:30:00|98539.3|98489.3|98628.7|98578.7|98714.3|98584.8|98527.2|98434.5|1846
1656948900000|2022-07-04 15:35:00|98628.6|98578.6|98675.4|98543.1|98885|98723.5|98590.5|98514.9|1985
1656949200000|2022-07-04 15:40:00|98676.3|98542.6|98622|98572|98756.3|98655|98613.9|98525.9|1771
1656949500000|2022-07-04 15:45:00|98622.2|98572.2|98632.5|98582.5|98856.3|98698.8|98602.9|98497.5|1898
1656949800000|2022-07-04 15:50:00|98633.5|98583.5|98686.3|98511.4|98759.2|98606.6|98552|98463.3|1771
1656950100000|2022-07-04 15:55:00|98696|98537.5|98576.7|98526.7|98696|98589.9|98556.3|98443.5|1774
1656950400000|2022-07-04 16:00:00|98560.7|98510.7|98578.2|98528.2|98644.2|98551.4|98529.1|98445.9|1326
1656950700000|2022-07-04 16:05:00|98577.7|98527.7|98574.1|98524.1|98628.3|98536.7|98545.1|98451.7|1331
1656951000000|2022-07-04 16:10:00|98574.5|98524.5|98499.6|98449.6|98635|98548.5|98485.4|98381.1|1300
1656951300000|2022-07-04 16:15:00|98498.2|98448.2|98600.1|98550.1|98670.7|98555.4|98494.6|98401.1|1748
1656951600000|2022-07-04 16:20:00|98601.8|98551.8|98634.2|98584.2|98684.4|98586.5|98554.6|98425.4|1523
1656951900000|2022-07-04 16:25:00|98634.4|98584.4|98603.4|98553.4|98674.9|98585.9|98597.9|98504.7|1056
1656952200000|2022-07-04 16:30:00|98602.2|98552.2|98619.7|98569.7|98712.6|98591.9|98594.7|98491.2|1401
1656952500000|2022-07-04 16:35:00|98620|98570|98575.6|98525.6|98679.4|98575|98545.6|98456.7|1528
1656952800000|2022-07-04 16:40:00|98577|98527|98581.1|98531.1|98710.6|98617.4|98554.8|98470.1|1634
1656953100000|2022-07-04 16:45:00|98577.7|98527.7|98579.9|98529.9|98723.6|98578|98515.3|98418.2|1819
1656953400000|2022-07-04 16:50:00|98582.3|98532.3|98661.7|98532.9|98754.6|98583.7|98568.9|98447.2|1389
1656953700000|2022-07-04 16:55:00|98623.3|98573.3|98612.5|98562.5|98677.6|98577.8|98596.8|98503.6|1302
1656954000000|2022-07-04 17:00:00|98610.4|98560.4|98649.8|98599.8|98731.9|98611.3|98610.4|98510.3|1259
1656954300000|2022-07-04 17:05:00|98650|98600|98667.2|98617.2|98729.3|98630.9|98643.6|98557|976
1656954600000|2022-07-04 17:10:00|98667.8|98617.8|98712.5|98548.1|98770.3|98623.3|98598.2|98492.2|958
1656954900000|2022-07-04 17:15:00|98732.2|98532.2|98621.9|98571.9|98812|98632|98598.4|98492.2|935
1656955200000|2022-07-04 17:20:00|98623.5|98573.5|98574.8|98524.8|98746.2|98606.1|98518.8|98410.3|1490
1656955500000|2022-07-04 17:25:00|98574.7|98524.7|98623.8|98479.7|98741.5|98570.9|98546|98448|1028
1656955800000|2022-07-04 17:30:00|98624.1|98531.1|98570.8|98520.8|98643.8|98539.6|98558.2|98436.2|1265
1656956100000|2022-07-04 17:35:00|98569.9|98519.9|98559.5|98509.5|98646.7|98542.4|98559.5|98444.5|743
1656956400000|2022-07-04 17:40:00|98560.8|98510.8|98613.7|98471.5|98636.3|98524.8|98552.5|98435.9|630
1656956700000|2022-07-04 17:45:00|98615.2|98470.7|98540.7|98388.6|98684.5|98544|98484.1|98375.3|995
1656957000000|2022-07-04 17:50:00|98540.6|98386.5|98545.1|98495.1|98601.5|98503.6|98486.6|98380.9|784
1656957300000|2022-07-04 17:55:00|98545.9|98495.9|98631.7|98495.3|98721.5|98548.5|98459.8|98364.9|1350
1656957600000|2022-07-04 18:00:00|98633.9|98494.6|98515.7|98465.7|98708.5|98563.6|98494.3|98399|1438
1656957900000|2022-07-04 18:05:00|98515.4|98465.4|98531.9|98481.9|98591.6|98492.2|98510|98418.8|908
1656958200000|2022-07-04 18:10:00|98531|98481|98538.5|98488.5|98610.3|98508.2|98511.3|98405.7|857
1656958500000|2022-07-04 18:15:00|98536.1|98486.1|98505.6|98455.6|98644|98538.6|98497|98403|1405
1656958800000|2022-07-04 18:20:00|98513.6|98463.6|98532|98392.4|98566.9|98508.7|98461.7|98363|1723
1656959100000|2022-07-04 18:25:00|98528.7|98396.2|98484.2|98434.2|98580.4|98495.5|98474.6|98370.5|1791
1656959400000|2022-07-04 18:30:00|98484|98434|98552.5|98421.1|98671.1|98528.7|98484|98384.6|786
1656959700000|2022-07-04 18:35:00|98552.3|98421.7|98558.2|98390.7|98580.1|98491.2|98502.7|98370.8|978
1656960000000|2022-07-04 18:40:00|98559.1|98392.8|98568.6|98413.4|98580.5|98471|98482.8|98380.1|1066
1656960300000|2022-07-04 18:45:00|98565.7|98417.7|98552.5|98502.5|98592.1|98511.2|98494|98388.4|1094
1656960600000|2022-07-04 18:50:00|98556.5|98506.5|98551.4|98501.4|98618.4|98521.4|98503.7|98391.7|1664
1656960900000|2022-07-04 18:55:00|98553.9|98503.9|98534.4|98484.4|98601.4|98513.9|98512.5|98415.7|1803
1656961200000|2022-07-04 19:00:00|98539.5|98489.5|98535.5|98485.5|98582.7|98497.8|98507.8|98409.7|1322
1656961500000|2022-07-04 19:05:00|98535.3|98485.3|98558.2|98508.2|98603|98522.6|98507.9|98404.3|1998
1656961800000|2022-07-04 19:10:00|98559.2|98509.2|98567.4|98395.1|98623.8|98522.3|98490.9|98393.3|1521
1656962100000|2022-07-04 19:15:00|98555.4|98411.9|98569.3|98405.9|98594.3|98475|98503|98390.7|462
1656962400000|2022-07-04 19:20:00|98568.5|98408.1|98511.7|98461.7|98594.4|98474.3|98498.9|98382.4|869
1656962700000|2022-07-04 19:25:00|98511.8|98461.8|98514.3|98464.3|98577.1|98470.7|98485.2|98393.3|1252
1656963000000|2022-07-04 19:30:00|98514.4|98464.4|98564.5|98412|98575|98476.7|98499.7|98412|642
1656963300000|2022-07-04 19:35:00|98557.3|98422.5|98501.7|98451.7|98584|98490.6|98491.1|98394.2|506
1656963600000|2022-07-04 19:40:00|98502.1|98452.1|98555.5|98415.9|98579.1|98468.2|98492.3|98383.2|466
1656963900000|2022-07-04 19:45:00|98581.6|98417.3|98551.6|98413.2|98592.7|98479.8|98501.6|98391.5|615
1656964200000|2022-07-04 19:50:00|98546.8|98418.6|98558|98427.2|98594.9|98481.4|98493.9|98381.8|1471
1656964500000|2022-07-04 19:55:00|98557.7|98426.8|98487.9|98437.9|98637.2|98468.2|98482.1|98371.4|1645
1656964800000|2022-07-04 20:00:00|98537.9|98398.9|98590.8|98394.2|98593.4|98454.8|98483.1|98366.7|1467
1656965100000|2022-07-04 20:05:00|98589.7|98394.3|98576.1|98410.2|98596.4|98473.5|98517.7|98389.2|1142
1656965400000|2022-07-04 20:10:00|98571.6|98414.6|98603.3|98416|98671.6|98471.6|98553.5|98383.4|1357
1656965700000|2022-07-04 20:15:00|98607|98425.2|98600|98412.8|98623.7|98477.2|98517.8|98386.5|970
1656966000000|2022-07-04 20:20:00|98605.8|98408.4|98495.1|98326.6|98671.4|98471.4|98485.5|98314.1|1349
1656966300000|2022-07-04 20:25:00|98499.5|98327|98505.4|98343.4|98526.1|98368.7|98418.7|98318.5|795
1656966600000|2022-07-04 20:30:00|98501.6|98328.8|98502.6|98304.5|98537.5|98414.3|98422.8|98298.2|911
1656966900000|2022-07-04 20:35:00|98483.8|98301.8|98508.4|98308.4|98518.9|98339.6|98462.1|98287.2|930
1656967200000|2022-07-04 20:40:00|98505.8|98311.1|98479.7|98279.7|98524.7|98332.2|98450.2|98250.2|976
1656967500000|2022-07-04 20:45:00|98484|98284|98523.7|98381.8|98553.4|98432.5|98464.2|98264.2|1012
1656967800000|2022-07-04 20:50:00|98525.3|98383.1|98487|98287|98555.1|98386.6|98466.9|98266.9|1308
1656968100000|2022-07-04 20:55:00|98491.9|98291.9|98472.6|98272.6|98530.9|98330.9|98450.1|98250.1|208
1656968400000|2022-07-04 21:00:00|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|1
1656974700000|2022-07-04 22:45:00|98509.5|98309.5|98501.1|98301.1|98530.3|98330.3|98429.6|98229.6|74
1656975000000|2022-07-04 22:50:00|98505.8|98305.8|98426.9|98226.9|98514.1|98314.1|98386.3|98186.3|429
1656975300000|2022-07-04 22:55:00|98419.8|98219.8|98384.3|98184.3|98535.5|98335.5|98305.7|98105.7|1649
1656975600000|2022-07-04 23:00:00|98400.3|98200.3|98443|98243|98538.3|98338.3|98389.9|98189.9|1060
1656975900000|2022-07-04 23:05:00|98378.9|98178.9|98461.6|98261.6|98515|98315|98356.3|98156.3|16
1656976200000|2022-07-04 23:10:00|98234.9|98034.9|98644.7|98444.7|98734|98534|98179.1|97979.1|536
1656976500000|2022-07-04 23:15:00|98643.9|98443.9|98218.2|98018.2|98672.3|98472.3|98128.3|97928.3|1222
1656976800000|2022-07-04 23:20:00|98192.9|97992.9|98453.6|98253.6|98514.3|98314.3|98167.7|97981.5|1399
1656977100000|2022-07-04 23:25:00|98453.9|98253.9|98277.4|98121.5|98495.3|98295.3|98210.4|98013|1617
1656977400000|2022-07-04 23:30:00|98270.7|98124.5|98215.3|98165.3|98303.7|98182.6|98203.2|98073.9|1248
1656977700000|2022-07-04 23:35:00|98214.8|98164.8|98291.7|98091.7|98315.8|98199.2|98199.8|98082|1340
1656978000000|2022-07-04 23:40:00|98286.5|98086.5|98335.4|98201.2|98432|98263|98201.3|98054|1573
1656978300000|2022-07-04 23:45:00|98373.4|98201.7|98271|98221|98394.4|98279.3|98260.7|98149.1|1360
1656978600000|2022-07-04 23:50:00|98269.3|98219.3|98204.1|98004.1|98344.6|98228.7|98117.2|97987.6|1568
1656978900000|2022-07-04 23:55:00|98203.8|98003.8|98188.9|98138.9|98536.8|98336.8|98148.6|98003.8|1831
1656979200000|2022-07-05 00:00:00|98187.5|98137.5|98313.2|98113.2|98313.2|98199.1|98169.6|98050.1|1620
1656979500000|2022-07-05 00:05:00|98312|98112|98334.3|98206.6|98364.9|98260.3|98266.9|98111.3|1897
1656979800000|2022-07-05 00:10:00|98335.6|98205.5|98270.6|98220.6|98337.1|98262.5|98250.7|98153.2|1817
1656980100000|2022-07-05 00:15:00|98270.4|98220.4|98322.3|98272.3|98535.9|98378.4|98270.4|98166.1|1923
1656980400000|2022-07-05 00:20:00|98321.8|98271.8|98426.1|98278.1|98432.9|98327.3|98307.3|98184.1|1850
1656980700000|2022-07-05 00:25:00|98425|98278.9|98408.6|98268.5|98447.7|98349.6|98365.4|98245.6|1622
1656981000000|2022-07-05 00:30:00|98412.7|98263.6|98333|98283|98417.1|98343.9|98322|98196|1391
1656981300000|2022-07-05 00:35:00|98373.2|98245.3|98360.4|98310.4|98386.5|98320.6|98319|98220.9|1265
1656981600000|2022-07-05 00:40:00|98358.1|98308.1|98367.7|98226|98400.6|98326.1|98314.8|98211.5|1259
1656981900000|2022-07-05 00:45:00|98367.9|98226.3|98342.9|98200.7|98374.6|98291.9|98249.3|98103.7|1778
1656982200000|2022-07-05 00:50:00|98341.8|98201.1|98293.3|98243.3|98346.7|98273.8|98262.4|98117.5|1747
1656982500000|2022-07-05 00:55:00|98300.9|98250.9|98287.7|98237.7|98330.3|98266.8|98238.8|98115.9|1503
1656982800000|2022-07-05 01:00:00|98289.6|98239.6|98265.6|98215.6|98302.1|98246.5|98233.7|98097.2|1730
1656983100000|2022-07-05 01:05:00|98265.8|98215.8|98276.3|98226.3|98288.7|98238.7|98244.1|98194.1|1489
1656983400000|2022-07-05 01:10:00|98276|98226|98316.9|98266.9|98322.3|98272.3|98252.9|98160.7|1514
1656983700000|2022-07-05 01:15:00|98312.5|98262.5|98326.5|98276.5|98334.1|98284.1|98284.7|98234.7|1694
1656984000000|2022-07-05 01:20:00|98326|98276|98362.1|98312.1|98409.4|98330.3|98316.9|98257.7|1784
1656984300000|2022-07-05 01:25:00|98362|98312|98326.7|98276.7|98416|98333.7|98311.1|98222.2|1729
1656984600000|2022-07-05 01:30:00|98326.6|98276.6|98165|98115|98349|98299|98159.3|98070.5|1915
1656984900000|2022-07-05 01:35:00|98165.3|98115.3|98181.4|98131.4|98226.1|98138.6|98159.2|98069.2|1846
1656985200000|2022-07-05 01:40:00|98181.3|98131.3|98095.6|98045.6|98234.2|98137.5|98095.6|97990.5|1980
1656985500000|2022-07-05 01:45:00|98090.1|98040.1|98100.8|98050.8|98152|98057.9|98050|97957.9|1691
1656985800000|2022-07-05 01:50:00|98102.1|98052.1|98186.6|98136.6|98251.1|98156.5|98094.6|98003.2|1533
1656986100000|2022-07-05 01:55:00|98186.3|98136.3|98171.3|98121.3|98231|98137.6|98149|98041.9|1424
1656986400000|2022-07-05 02:00:00|98170.8|98120.8|98193.2|98143.2|98233.7|98148.5|98153.8|98059.4|1463
1656986700000|2022-07-05 02:05:00|98193.6|98143.6|98194.4|98144.4|98260.9|98156.2|98176.1|98060.9|1765
1656987000000|2022-07-05 02:10:00|98195.2|98145.2|98205.9|98155.9|98274.4|98163.1|98187.7|98081.8|1425
1656987300000|2022-07-05 02:15:00|98205.3|98155.3|98188.4|98138.4|98255.2|98174.4|98185.5|98077|1444
1656987600000|2022-07-05 02:20:00|98188.8|98138.8|98186.8|98136.8|98250.5|98152.8|98185.6|98077.8|1267
1656987900000|2022-07-05 02:25:00|98186.4|98136.4|98315.9|98162.7|98358|98247|98184.1|98107.5|1427
1656988200000|2022-07-05 02:30:00|98313.6|98166.8|98283.2|98233.2|98354.4|98239.6|98258.7|98142.7|1386
1656988500000|2022-07-05 02:35:00|98322.2|98193.7|98250.6|98200.6|98357|98248.3|98247.7|98134.8|1503
1656988800000|2022-07-05 02:40:00|98289.8|98154.8|98271.4|98142|98405.5|98257.7|98231.6|98126.5|1270
1656989100000|2022-07-05 02:45:00|98270.8|98142.6|98305.9|98255.9|98344.2|98259.9|98231.2|98133.9|1311
1656989400000|2022-07-05 02:50:00|98305.8|98255.8|98424.8|98238.1|98429.2|98292.8|98268.5|98162.3|1732
1656989700000|2022-07-05 02:55:00|98412|98231.4|98358.6|98308.6|98428|98333.2|98309.1|98210.6|1602
1656990000000|2022-07-05 03:00:00|98360.1|98310.1|98362|98312|98437.7|98343.1|98326.8|98183.1|1768
1656990300000|2022-07-05 03:05:00|98360.3|98310.3|98292.2|98242.2|98450.8|98354.5|98242|98144.9|1436
1656990600000|2022-07-05 03:10:00|98291.9|98241.9|98348.6|98222.7|98418.4|98299.7|98253.2|98122.9|1723
1656990900000|2022-07-05 03:15:00|98349.4|98223.1|98313.8|98263.8|98423.6|98326.3|98266.8|98174.3|2094
1656991200000|2022-07-05 03:20:00|98314.1|98264.1|98340.8|98290.8|98376.8|98295.1|98300.5|98223.2|2194
1656991500000|2022-07-05 03:25:00|98341|98291|98390.8|98265.7|98418.4|98326.6|98332.7|98251.5|2144
1656991800000|2022-07-05 03:30:00|98389.8|98264.7|98319.8|98269.8|98406|98306.1|98297.9|98216.2|2256
1656992100000|2022-07-05 03:35:00|98319.9|98269.9|98317.2|98267.2|98386|98284.1|98277.3|98182.6|2263
1656992400000|2022-07-05 03:40:00|98316.6|98266.6|98307.7|98257.7|98370.7|98278.5|98295.9|98205.2|2220
1656992700000|2022-07-05 03:45:00|98307.3|98257.3|98289.5|98239.5|98380.3|98285|98274.6|98180.2|2096
1656993000000|2022-07-05 03:50:00|98289.7|98239.7|98320.1|98270.1|98360.5|98273.1|98287.1|98190.5|1777
1656993300000|2022-07-05 03:55:00|98320.3|98270.3|98316.7|98266.7|98386|98310.9|98269.3|98147.8|2126
1656993600000|2022-07-05 04:00:00|98356.2|98227.5|98330.3|98280.3|98425.8|98305.7|98306.4|98199.5|1797
1656993900000|2022-07-05 04:05:00|98329.6|98279.6|98368|98223.3|98389.9|98283.8|98302.3|98208.9|1460
1656994200000|2022-07-05 04:10:00|98368.3|98222.7|98299.6|98249.6|98368.3|98267.1|98272|98185.4|1461
1656994500000|2022-07-05 04:15:00|98299.7|98249.7|98357.8|98213.8|98363.1|98256.5|98273|98181.6|2074
1656994800000|2022-07-05 04:20:00|98357.9|98213.9|98359.2|98208.8|98407|98303|98290|98192.5|2021
1656995100000|2022-07-05 04:25:00|98359.4|98207.1|98275|98225|98359.7|98261.5|98268.7|98176.1|1907
1656995400000|2022-07-05 04:30:00|98274.6|98224.6|98356.2|98306.2|98398.7|98318.9|98253.5|98139.9|2072
1656995700000|2022-07-05 04:35:00|98360.7|98310.7|98370.4|98320.4|98451.5|98334.8|98338.7|98251.5|1299
1656996000000|2022-07-05 04:40:00|98370.1|98320.1|98344.2|98294.2|98404|98339.4|98336.4|98242.9|1299
1656996300000|2022-07-05 04:45:00|98344.1|98294.1|98382.3|98252.4|98398.5|98319.1|98330.1|98226.4|1366
1656996600000|2022-07-05 04:50:00|98382.1|98252.3|98344.7|98294.7|98400.6|98300.2|98321.7|98218.3|1112
1656996900000|2022-07-05 04:55:00|98344.4|98294.4|98317.8|98267.8|98392.9|98299.6|98312.2|98248|1470
1656997200000|2022-07-05 05:00:00|98317|98267|98271.6|98221.6|98356.6|98273.4|98260.1|98185.7|2079
1656997500000|2022-07-05 05:05:00|98271.8|98221.8|98264.6|98214.6|98320.8|98242|98254.6|98166.4|2100
1656997800000|2022-07-05 05:10:00|98254.8|98204.8|98264.3|98214.3|98312.6|98225.9|98242.5|98155.8|2050
1656998100000|2022-07-05 05:15:00|98263.5|98213.5|98268.2|98218.2|98320.9|98232.1|98252.2|98165.7|1388
1656998400000|2022-07-05 05:20:00|98268.1|98218.1|98286.4|98236.4|98346.1|98238.6|98261.2|98186.1|1043
1656998700000|2022-07-05 05:25:00|98286.5|98236.5|98297.9|98247.9|98305.8|98255.8|98269.8|98219.8|1222
1656999000000|2022-07-05 05:30:00|98299.9|98249.9|98277.2|98227.2|98311.7|98261.7|98272.8|98222.8|1506
1656999300000|2022-07-05 05:35:00|98277.1|98227.1|98293.4|98243.4|98297|98247|98258.2|98208.2|1676
1656999600000|2022-07-05 05:40:00|98294.3|98244.3|98292.3|98242.3|98302.9|98252.9|98272.2|98222.2|1582
1656999900000|2022-07-05 05:45:00|98291|98241|98264|98239|98291|98252|98243.2|98215.4|1375
1657000200000|2022-07-05 05:50:00|98265.3|98240.3|98251.6|98201.6|98310.2|98270.4|98249.9|98199.9|1784
1657000500000|2022-07-05 05:55:00|98254.4|98204.4|98273.7|98223.7|98290.8|98249.3|98244.6|98194.6|1232
1657000800000|2022-07-05 06:00:00|98266.4|98216.4|98303.5|98253.5|98322.4|98278|98233.1|98183.1|1570
1657001100000|2022-07-05 06:05:00|98303.3|98253.3|98306.6|98256.6|98343.7|98300.9|98290.3|98248.7|1395
1657001400000|2022-07-05 06:10:00|98315.1|98265.1|98362.3|98337.3|98385.2|98347.1|98286.1|98261.1|1510
1657001700000|2022-07-05 06:15:00|98362.1|98337.1|98370|98345|98400.5|98365|98340.2|98312.2|1520
1657002000000|2022-07-05 06:20:00|98369.4|98344.4|98356.5|98331.5|98400.3|98361.1|98342.3|98314.6|1613
1657002300000|2022-07-05 06:25:00|98356.6|98331.6|98372.7|98322.7|98389.2|98352.3|98322.1|98297.1|1582
1657002600000|2022-07-05 06:30:00|98373|98323|98358|98333|98462.1|98412.1|98352.8|98313.5|1903
1657002900000|2022-07-05 06:35:00|98356.7|98331.7|98335.4|98310.4|98385.3|98335.3|98301.2|98276.2|1898
1657003200000|2022-07-05 06:40:00|98331.9|98306.9|98342.7|98317.7|98376.5|98351.5|98299|98274|1735
1657003500000|2022-07-05 06:45:00|98343|98318|98380.8|98355.8|98421.2|98371.2|98312.3|98262.3|1966
1657003800000|2022-07-05 06:50:00|98380.5|98355.5|98387.5|98362.5|98428.2|98393.9|98379.6|98340.4|1748
1657004100000|2022-07-05 06:55:00|98385.9|98360.9|98336|98311|98394.9|98369.9|98244.4|98044.4|1951
1657004400000|2022-07-05 07:00:00|98334.9|98309.9|98287.8|98262.8|98364.8|98339.8|98145.8|97945.8|2157
1657004700000|2022-07-05 07:05:00|98287.3|98262.3|98522.2|98497.2|98560.4|98535.4|98265.4|98240.4|2178
1657005000000|2022-07-05 07:10:00|98521|98496|98624.8|98574.8|98704.7|98679.7|98506.6|98481.6|2215
1657005300000|2022-07-05 07:15:00|98625.3|98575.3|98640.5|98615.5|98735.9|98710.9|98600.2|98566.7|2134
1657005600000|2022-07-05 07:20:00|98640.1|98615.1|98620.6|98595.6|98655.9|98626.7|98560|98535|2058
1657005900000|2022-07-05 07:25:00|98620.3|98595.3|98852|98827|98867.2|98842.2|98617.8|98592.8|2074
1657006200000|2022-07-05 07:30:00|98850.4|98825.4|98899.7|98874.7|98924.4|98899.4|98845.7|98820.7|2095
1657006500000|2022-07-05 07:35:00|98900.4|98875.4|99053.1|99028.1|99138.6|99094.5|98898.6|98873.6|2063
1657006800000|2022-07-05 07:40:00|99053.6|99028.6|99108.8|99058.8|99160.7|99126.4|99011|98979.2|2050
1657007100000|2022-07-05 07:45:00|99109.5|99059.5|99112.3|99062.3|99141.7|99094.7|99008.1|98969.1|2001
1657007400000|2022-07-05 07:50:00|99107.5|99057.5|99126.3|99101.3|99256.3|99215.7|99089|99051.8|2147
1657007700000|2022-07-05 07:55:00|99127.3|99102.3|99117.6|99092.6|99157|99132|99085.6|99060.6|1982
1657008000000|2022-07-05 08:00:00|99118.8|99093.8|99251.2|99226.2|99251.4|99226.4|99083.5|99058.5|2051
1657008300000|2022-07-05 08:05:00|99250.9|99225.9|99490.1|99465.1|99513|99477.4|99242.5|99209|2111
1657008600000|2022-07-05 08:10:00|99491|99466|99535.8|99510.8|99540.8|99515.8|99410.1|99378.7|2148
1657008900000|2022-07-05 08:15:00|99535.7|99510.7|99683.5|99658.5|99736.2|99681|99535.7|99455.6|2137
1657009200000|2022-07-05 08:20:00|99682.4|99657.4|99737.5|99712.5|99996.8|99796.8|99567.6|99534|2216
1657009500000|2022-07-05 08:25:00|99734.5|99709.5|99912.7|99862.7|99951.2|99909.9|99711.5|99676.6|2229
1657009800000|2022-07-05 08:30:00|99910.8|99860.8|99736.8|99686.8|99946.5|99910.1|99724.9|99670.2|2234
1657010100000|2022-07-05 08:35:00|99737.9|99687.9|99869.2|99844.2|99899.9|99874.9|99662.5|99592.3|2264
1657010400000|2022-07-05 08:40:00|99869.1|99844.1|99820.3|99770.3|99999.6|99970.5|99778.9|99672.6|2161
1657010700000|2022-07-05 08:45:00|99819.3|99769.3|99986.5|99961.5|100037.5|100003.1|99703.5|99593.9|2299
1657011000000|2022-07-05 08:50:00|99987|99962|100024|99999|100046.4|100012.8|99975.8|99950.8|2146
1657011300000|2022-07-05 08:55:00|100024.9|99999.9|100047.1|100022.1|100050.8|100025.8|99966.8|99916.8|2198
1657011600000|2022-07-05 09:00:00|100043.2|100018.2|99897.6|99872.6|100120.2|100081.9|99867.9|99842.9|2147
1657011900000|2022-07-05 09:05:00|99893.1|99868.1|99996.4|99971.4|100016.1|99983.5|99829.7|99788.3|2071
1657012200000|2022-07-05 09:10:00|99996.2|99971.2|99910.5|99885.5|100041.1|99995.2|99866.9|99836.8|2093
1657012500000|2022-07-05 09:15:00|99911.1|99886.1|99991.4|99966.4|100024.8|99999.8|99807.7|99731|2083
1657012800000|2022-07-05 09:20:00|99991.8|99966.8|99933.8|99908.8|100002.6|99971.3|99901|99871.3|2065
1657013100000|2022-07-05 09:25:00|99933.6|99908.6|100027.1|100002.1|100039.6|100009.9|99901.4|99874.3|1944
1657013400000|2022-07-05 09:30:00|100026.5|100001.5|100033.4|100008.4|100080.6|100048.9|99954.5|99929.5|1997
1657013700000|2022-07-05 09:35:00|100034.5|100009.5|99966.6|99941.6|100047.9|100019.2|99935.4|99910.4|1945
1657014000000|2022-07-05 09:40:00|99966.1|99941.1|99971.8|99946.8|100061.4|100024.4|99946.9|99921.6|1982
1657014300000|2022-07-05 09:45:00|99974.8|99949.8|100198.8|100173.8|100220.4|100195.4|99974.8|99949.8|2139
1657014600000|2022-07-05 09:50:00|100198.7|100173.7|100023.4|99998.4|100212.2|100175.7|100010.9|99902.1|2128
1657014900000|2022-07-05 09:55:00|100015.2|99990.2|99958.3|99933.3|100042.1|100017.1|99919.8|99894.8|2017
1657015200000|2022-07-05 10:00:00|99956.2|99931.2|99874.5|99849.5|99969.7|99944.7|99854.5|99829.5|2073
1657015500000|2022-07-05 10:05:00|99874.2|99849.2|99898.2|99873.2|99934.6|99909.6|99854.7|99721.4|2027
1657015800000|2022-07-05 10:10:00|99897.2|99872.2|99859.1|99834.1|99918.8|99893.8|99819.6|99781|1963
1657016100000|2022-07-05 10:15:00|99861|99836|99922.2|99897.2|99927.7|99898.4|99807.9|99782.9|2027
1657016400000|2022-07-05 10:20:00|99921.3|99896.3|99824.7|99799.7|99960|99935|99787.3|99746.4|2016
1657016700000|2022-07-05 10:25:00|99823.8|99798.8|99806.8|99781.8|99838.2|99806.1|99758.1|99722.8|1872
1657017000000|2022-07-05 10:30:00|99806.9|99781.9|99717.7|99692.7|99851.1|99812.7|99713.5|99688.5|2050
1657017300000|2022-07-05 10:35:00|99720.1|99695.1|99774.8|99749.8|99808.1|99783.1|99697.7|99672.7|1845
1657017600000|2022-07-05 10:40:00|99777.4|99752.4|99680.6|99655.6|99796|99771|99669.3|99632|1954
1657017900000|2022-07-05 10:45:00|99681.3|99656.3|99697.5|99647.5|99851.3|99733.6|99647.9|99610.4|1901
1657018200000|2022-07-05 10:50:00|99699.9|99649.9|99657.4|99632.4|99739.4|99714.4|99650.6|99625.6|1879
1657018500000|2022-07-05 10:55:00|99656.8|99631.8|99545.2|99520.2|99799.8|99656|99543|99518|1977
1657018800000|2022-07-05 11:00:00|99542.4|99517.4|99616|99591|99639.7|99614.7|99524.5|99499.5|1939
1657019100000|2022-07-05 11:05:00|99615.7|99590.7|99610.8|99585.8|99630.4|99595.3|99548.9|99523.9|1730
1657019400000|2022-07-05 11:10:00|99611.6|99586.6|99680.4|99655.4|99703.7|99670.3|99597.8|99572.8|1939
1657019700000|2022-07-05 11:15:00|99680.7|99655.7|99705.6|99680.6|99779.3|99744.6|99673.5|99646.2|2026
1657020000000|2022-07-05 11:20:00|99705.9|99680.9|99678.4|99653.4|99723.9|99690.1|99659.6|99634.6|1699
1657020300000|2022-07-05 11:25:00|99677.9|99652.9|99724.5|99699.5|99747.8|99722.8|99667.9|99642.9|2034
1657020600000|2022-07-05 11:30:00|99725.1|99700.1|99779.3|99754.3|99821.5|99786.1|99692|99667|1894
1657020900000|2022-07-05 11:35:00|99779|99754|99667.3|99642.3|99780|99755|99664.7|99639.7|1693
1657021200000|2022-07-05 11:40:00|99666.8|99641.8|99711.1|99686.1|99845.2|99702|99631.5|99606.5|1637
1657021500000|2022-07-05 11:45:00|99710.4|99685.4|99672.6|99647.6|99726|99701|99637.3|99612.3|1801
1657021800000|2022-07-05 11:50:00|99678.5|99653.5|99798.4|99773.4|99817.8|99792.8|99668.6|99643.6|1933
1657022100000|2022-07-05 11:55:00|99797.9|99772.9|99767.9|99717.9|99806.5|99775.4|99684.2|99659.2|2047
1657022400000|2022-07-05 12:00:00|99772.3|99722.3|99955.1|99930.1|99993.2|99935.4|99713.7|99688.7|2122
1657022700000|2022-07-05 12:05:00|99954.6|99929.6|99948.9|99923.9|99995.8|99970.8|99909.3|99873.4|2119
1657023000000|2022-07-05 12:10:00|99949|99924|99975.3|99950.3|100007.5|99972.1|99906.3|99881.3|2062
1657023300000|2022-07-05 12:15:00|99974.2|99949.2|99994.3|99969.3|100066.8|100032.2|99967.6|99942.6|2084
1657023600000|2022-07-05 12:20:00|99991.1|99966.1|99957.7|99932.7|100168.6|100120.4|99946.7|99886|2151
1657023900000|2022-07-05 12:25:00|99958.8|99933.8|99980.2|99955.2|99980.9|99955.9|99907|99878.9|2040
1657024200000|2022-07-05 12:30:00|99980|99955|100008.5|99983.5|100068.7|100043.7|99961.3|99925.5|2176
1657024500000|2022-07-05 12:35:00|100008.1|99983.1|100017.9|99992.9|100076.6|100051.6|99972.4|99941.2|2063
1657024800000|2022-07-05 12:40:00|100017.7|99992.7|99988.3|99963.3|100068.1|100042.2|99952.4|99926.3|2026
1657025100000|2022-07-05 12:45:00|99987.6|99962.6|100036.3|100011.3|100137.6|100112.6|99981.9|99951.5|2022
1657025400000|2022-07-05 12:50:00|100036.4|100011.4|100018.5|99993.5|100099.7|100074.7|99992.7|99965.9|2122
1657025700000|2022-07-05 12:55:00|100018.3|99993.3|99976.5|99951.5|100038.3|100001.3|99965.2|99933.4|2047
1657026000000|2022-07-05 13:00:00|99976.3|99951.3|100064.4|100039.4|100127.9|100090.7|99965.8|99932.2|2142
1657026300000|2022-07-05 13:05:00|100065.2|100040.2|100262.7|100212.7|100289.9|100254.1|100061.8|100036.8|2077
1657026600000|2022-07-05 13:10:00|100265.6|100215.6|100256.8|100206.8|100330.5|100305.5|100207.7|100164.1|2149
1657026900000|2022-07-05 13:15:00|100254.7|100204.7|100328.6|100303.6|100380.4|100338.4|100242.3|100192.3|2033
1657027200000|2022-07-05 13:20:00|100328.1|100303.1|100458|100408|100488.1|100455.5|100314|100285.1|2136
1657027500000|2022-07-05 13:25:00|100456.9|100406.9|100496.4|100471.4|100549.2|100514.1|100438.2|100388.2|1489
1657027800000|2022-07-05 13:30:00|100491.5|100466.5|100663.5|100638.5|100677.5|100647.2|100457.2|100423.6|1290
1657028100000|2022-07-05 13:35:00|100661.4|100636.4|100742.2|100717.2|100862.8|100826.5|100631|100545.6|1348
1657028400000|2022-07-05 13:40:00|100746.8|100721.8|100639.6|100614.6|100757.4|100729.5|100624.2|100597.4|2158
1657028700000|2022-07-05 13:45:00|100639|100614|100564.4|100539.4|100644.5|100619.5|100522|100490.9|2124
1657029000000|2022-07-05 13:50:00|100556.1|100531.1|100714.9|100664.9|100720.8|100675.3|100553.1|100527.2|2069
1657029300000|2022-07-05 13:55:00|100713|100663|100797.8|100747.8|100813.4|100786.3|100679.1|100629.1|2000
1657029600000|2022-07-05 14:00:00|100801.1|100751.1|100808.1|100783.1|100858.2|100833.2|100731.9|100706.9|2119
1657029900000|2022-07-05 14:05:00|100807.5|100782.5|100945.4|100920.4|100949.9|100920.4|100806.4|100781.4|1999
1657030200000|2022-07-05 14:10:00|100945.6|100920.6|100717.6|100692.6|100947.5|100922.2|100689.9|100659|2177
1657030500000|2022-07-05 14:15:00|100720.6|100695.6|100799.4|100749.4|100839.3|100800.6|100692.2|100667.2|2124
1657030800000|2022-07-05 14:20:00|100808.2|100758.2|100761.1|100736.1|100836.6|100807.5|100721.1|100685.3|2094
1657031100000|2022-07-05 14:25:00|100760.1|100735.1|100683.3|100658.3|100785.7|100748.7|100633.8|100474.2|2047
1657031400000|2022-07-05 14:30:00|100686.5|100661.5|100724.1|100699.1|100749.9|100724.9|100636.7|100611.7|2051
1657031700000|2022-07-05 14:35:00|100724.3|100699.3|100658.1|100633.1|100830.8|100805.8|100576.9|100426.1|2099
1657032000000|2022-07-05 14:40:00|100663.6|100638.6|100842.1|100792.1|100894|100859.4|100613.5|100425.9|2077
1657032300000|2022-07-05 14:45:00|100842.5|100792.5|100908.8|100883.8|100960.3|100935.3|100798.9|100773.9|2163
1657032600000|2022-07-05 14:50:00|100909.4|100884.4|101011.2|100986.2|101013.6|100988.6|100864.9|100831|2137
1657032900000|2022-07-05 14:55:00|101011.6|100986.6|100979.5|100954.5|101060.9|101030.9|100937.6|100902.6|2128
1657033200000|2022-07-05 15:00:00|100980.1|100955.1|101045.5|101020.5|101078.2|101046.3|100957.6|100922.8|2090
1657033500000|2022-07-05 15:05:00|101044.9|101019.9|101000.1|100950.1|101102.1|101077.1|100977.1|100948.3|2043
1657033800000|2022-07-05 15:10:00|101000.8|100950.8|101057.2|101032.2|101113|101088|100980.9|100950.8|1833
1657034100000|2022-07-05 15:15:00|101057.8|101032.8|100961.6|100936.6|101070.6|101039|100950|100914.5|1890
1657034400000|2022-07-05 15:20:00|100962.8|100937.8|101032.5|101007.5|101045.7|101019.8|100907.6|100871.7|1790
1657034700000|2022-07-05 15:25:00|101031.8|101006.8|101068.1|101018.1|101090.1|101065.1|101018.9|100993.9|1780
1657035000000|2022-07-05 15:30:00|101068.7|101018.7|101097.5|101047.5|101152.6|101102.6|101048.3|101015.3|2094
1657035300000|2022-07-05 15:35:00|101098.2|101048.2|101159.5|101109.5|101242.2|101186.7|100986.1|100786.1|2013
1657035600000|2022-07-05 15:40:00|101155.8|101105.8|101016.9|100966.9|101176.6|101126.6|101003.1|100953.1|1891
1657035900000|2022-07-05 15:45:00|101018.2|100968.2|100889.5|100839.5|101029.2|100979.2|100874.9|100824.9|1761
1657036200000|2022-07-05 15:50:00|100889.3|100839.3|100921.8|100871.8|100928.6|100885.8|100862.1|100825.7|1835
1657036500000|2022-07-05 15:55:00|100921.9|100871.9|100966.3|100941.3|100966.3|100941.3|100879.1|100842.5|1802
1657036800000|2022-07-05 16:00:00|100968.1|100943.1|101054.6|101029.6|101061.1|101032.6|100938.2|100907|1729
1657037100000|2022-07-05 16:05:00|101054.5|101029.5|101020|100995|101088.8|101037|100991.3|100951.9|1536
1657037400000|2022-07-05 16:10:00|101018.8|100993.8|101175.4|101125.4|101179.1|101130|101018.8|100982.4|1720
1657037700000|2022-07-05 16:15:00|101176|101126|101179.4|101154.4|101202.1|101158|101149|101099|1652
1657038000000|2022-07-05 16:20:00|101179.6|101154.6|101036.1|100986.1|101217.6|101167.9|101034.9|100984.9|1995
1657038300000|2022-07-05 16:25:00|101035.7|100985.7|101078.8|101053.8|101083.3|101055|101003.4|100963.9|1672
1657038600000|2022-07-05 16:30:00|101076.7|101051.7|101022.8|100997.8|101081|101052.1|101000.8|100964|1678
1657038900000|2022-07-05 16:35:00|101022.7|100997.7|101027|100977|101060.3|101016.8|100993.9|100955.9|1497
1657039200000|2022-07-05 16:40:00|101026.9|100976.9|101043.7|100993.7|101050.7|101000.7|100999.6|100949.6|1686
1657039500000|2022-07-05 16:45:00|101043.5|100993.5|101192.6|101167.6|101209|101169.9|101027.8|100993.5|1635
1657039800000|2022-07-05 16:50:00|101192.4|101167.4|101173.7|101123.7|101228.7|101187|101157.8|101113.6|1772
1657040100000|2022-07-05 16:55:00|101173.8|101123.8|101133|101083|101214|101128.2|101083.9|101016.5|1957
1657040400000|2022-07-05 17:00:00|101132.6|101082.6|101147.7|101097.7|101200.8|101128.3|101078.6|101026.8|1916
1657040700000|2022-07-05 17:05:00|101148.5|101098.5|101160.4|101110.4|101264.5|101171.8|101135.8|101050.3|2129
1657041000000|2022-07-05 17:10:00|101160.2|101110.2|101084.8|101034.8|101204.3|101128.5|101064.3|100999.6|2078
1657041300000|2022-07-05 17:15:00|101084.4|101034.4|101004.3|100954.3|101095|101044.5|100987.6|100898.9|2129
1657041600000|2022-07-05 17:20:00|101001.2|100951.2|100900.2|100850.2|101027.5|100964.4|100857.4|100816.7|1903
1657041900000|2022-07-05 17:25:00|100899.3|100849.3|100939.1|100889.1|100943.5|100895|100875.3|100825.3|1596
1657042200000|2022-07-05 17:30:00|100939.2|100889.2|100971.9|100921.9|100977|100930.3|100934.2|100884.2|1520
1657042500000|2022-07-05 17:35:00|100971.6|100921.6|100981.2|100931.2|100995.4|100956.1|100954.4|100908|1573
1657042800000|2022-07-05 17:40:00|100979.9|100929.9|101010.7|100960.7|101018.1|100975.1|100969.2|100919.2|1725
1657043100000|2022-07-05 17:45:00|101013.3|100963.3|100982.6|100932.6|101037.6|100972.2|100967|100908.7|1524
1657043400000|2022-07-05 17:50:00|100982.4|100932.4|100985.2|100935.2|100990.2|100948.8|100931.3|100893.2|1446
1657043700000|2022-07-05 17:55:00|100985.3|100935.3|100970.2|100920.2|101020.8|100970.7|100955.9|100894.1|2019
1657044000000|2022-07-05 18:00:00|100969.8|100919.8|100893.3|100843.3|100971.2|100921.2|100882.2|100838.9|1838
1657044300000|2022-07-05 18:05:00|100893|100843|100896.3|100846.3|101025.3|100889.8|100857.1|100818.7|1756
1657044600000|2022-07-05 18:10:00|100896.4|100846.4|100851.3|100801.3|100975.4|100870.7|100827.7|100782.5|1744
1657044900000|2022-07-05 18:15:00|100851.4|100801.4|100868.8|100843.8|100918.1|100868.1|100830.5|100793.5|1706
1657045200000|2022-07-05 18:20:00|100868.7|100843.7|100828.6|100803.6|100879.8|100848.7|100828.5|100784|1529
1657045500000|2022-07-05 18:25:00|100828.5|100803.5|100748|100698|100845.2|100807.7|100711.1|100686.1|1711
1657045800000|2022-07-05 18:30:00|100736.7|100711.7|100711.4|100686.4|100861.4|100732.6|100701.4|100669.3|1644
1657046100000|2022-07-05 18:35:00|100711.2|100686.2|100647.9|100597.9|100723.8|100692|100585.8|100485.6|1576
1657046400000|2022-07-05 18:40:00|100647.3|100597.3|100649.9|100599.9|100680.3|100645.5|100608.6|100575.4|1634
1657046700000|2022-07-05 18:45:00|100649.1|100599.1|100662.2|100637.2|100679.4|100654.4|100616.9|100591.9|1565
1657047000000|2022-07-05 18:50:00|100662.9|100637.9|100713.1|100688.1|100750.7|100713.7|100659.6|100634.6|1768
1657047300000|2022-07-05 18:55:00|100713.8|100688.8|100760.4|100735.4|100780.4|100743.1|100674.2|100638.6|1694
1657047600000|2022-07-05 19:00:00|100760.3|100735.3|100726.5|100701.5|100803.5|100764.1|100721.5|100685.4|1707
1657047900000|2022-07-05 19:05:00|100725.9|100700.9|100629.5|100579.5|100738.5|100713.5|100592.8|100546.4|1897
1657048200000|2022-07-05 19:10:00|100615.9|100590.9|100682.9|100657.9|100743.8|100706.7|100603.4|100567.2|1918
1657048500000|2022-07-05 19:15:00|100682.6|100657.6|100798.5|100748.5|100803|100753|100659.2|100609.2|1646
1657048800000|2022-07-05 19:20:00|100800|100750|100691.4|100666.4|100802|100752|100688.4|100646.3|1794
1657049100000|2022-07-05 19:25:00|100691.2|100666.2|100676.4|100626.4|100812.7|100684|100580.6|100380.6|1843
1657049400000|2022-07-05 19:30:00|100677.6|100627.6|100616.5|100566.5|100732.9|100658.6|100568.8|100368.8|1821
1657049700000|2022-07-05 19:35:00|100616.9|100566.9|100624.5|100574.5|100827.2|100660.5|100598.8|100435.5|1610
1657050000000|2022-07-05 19:40:00|100622.6|100572.6|100619.7|100569.7|100684|100608.2|100580|100380|1950
1657050300000|2022-07-05 19:45:00|100620.9|100570.9|100610.1|100560.1|100803.6|100626.7|100561.3|100361.3|1957
1657050600000|2022-07-05 19:50:00|100614.4|100564.4|100705.3|100544.5|100873.1|100673.1|100555.8|100355.8|1902
1657050900000|2022-07-05 19:55:00|100698.3|100549.7|100675.3|100625.3|100814.5|100659.8|100607.6|100407.6|1884
1657051200000|2022-07-05 20:00:00|100677.4|100627.4|100693|100643|100727.5|100648|100639.2|100510.2|1293
1657051500000|2022-07-05 20:05:00|100692.3|100642.3|100705.2|100655.2|100710.5|100670.3|100675.8|100625.8|806
1657051800000|2022-07-05 20:10:00|100706|100656|100679.3|100629.3|100747.2|100672|100658.6|100612.4|676
1657052100000|2022-07-05 20:15:00|100682.5|100632.5|100666.1|100616.1|100726.8|100681.6|100653.4|100578.6|839
1657052400000|2022-07-05 20:20:00|100665.9|100615.9|100699|100649|100744|100663.1|100652.2|100580.5|1045
1657052700000|2022-07-05 20:25:00|100704|100654|100667|100617|100752.6|100665.2|100654.5|100594.6|1234
1657053000000|2022-07-05 20:30:00|100669.4|100619.4|100632.4|100582.4|100687.4|100619.4|100624.2|100555.9|673
1657053300000|2022-07-05 20:35:00|100632|100582|100633.2|100583.2|100639.1|100596.3|100617.9|100567.9|363
1657053600000|2022-07-05 20:40:00|100632.4|100582.4|100647.3|100597.3|100721.9|100618.1|100616.7|100521.9|516
1657053900000|2022-07-05 20:45:00|100645.9|100595.9|100653.9|100603.9|100689.2|100639.2|100636.3|100586.3|532
1657054200000|2022-07-05 20:50:00|100654|100604|100637.4|100612.4|100664.5|100614.5|100637.4|100589.7|408
1657054500000|2022-07-05 20:55:00|100636.9|100611.9|100732.2|100532.2|100902|100702|100568.1|100368.1|1404
1657054800000|2022-07-05 21:00:00|100720.8|100520.8|100726.9|100552.8|100735.4|100552.8|100714.6|100514.6|19
1657056600000|2022-07-05 21:30:00|100629.8|100429.8|100641.3|100441.3|100731.5|100531.5|100513.3|100313.3|80
1657056900000|2022-07-05 21:35:00|100637.5|100437.5|100637.7|100437.7|100748.4|100548.4|100522.4|100322.4|88
1657057200000|2022-07-05 21:40:00|100630.2|100430.2|100642.2|100442.2|100698.2|100498.2|100563|100363|26
1657057500000|2022-07-05 21:45:00|100626.6|100426.6|100624|100424|100662.9|100462.9|100508.9|100308.9|50
1657057800000|2022-07-05 21:50:00|100607.5|100407.5|100583.1|100383.1|100723|100523|100535.7|100335.7|91
1657058100000|2022-07-05 21:55:00|100562.8|100362.8|100743.3|100543.3|100785.6|100585.6|100506.4|100306.4|402
1657058400000|2022-07-05 22:00:00|100736.3|100536.3|100714.6|100514.6|100811.8|100611.8|100671.7|100471.7|583
1657058700000|2022-07-05 22:05:00|100706.5|100506.5|100742.7|100542.7|100743.6|100553.4|100666|100486.3|553
1657059000000|2022-07-05 22:10:00|100739.1|100545.7|100686.8|100486.8|100750.2|100561.9|100655.3|100472.2|729
1657059300000|2022-07-05 22:15:00|100693.1|100493.1|100705.1|100505.1|100730|100552.9|100655.5|100455.5|874
1657059600000|2022-07-05 22:20:00|100707.1|100507.1|100732|100559|100767.6|100587.2|100670.6|100483.2|1073
1657059900000|2022-07-05 22:25:00|100730.1|100565.1|100729.5|100529.5|100765|100577.9|100699.7|100499.7|872
1657060200000|2022-07-05 22:30:00|100721.2|100521.2|100730.5|100534.4|100750.6|100567|100680.2|100480.2|869
1657060500000|2022-07-05 22:35:00|100726.3|100541.3|100684.1|100484.1|100741.6|100601|100650.9|100472|1073
1657060800000|2022-07-05 22:40:00|100687|100487|100683.6|100483.6|100717.9|100540.1|100631.6|100446.5|1285
1657061100000|2022-07-05 22:45:00|100683|100483|100688.3|100488.3|100713|100586.7|100636.6|100467.9|1426
1657061400000|2022-07-05 22:50:00|100688.4|100488.4|100712.8|100538.6|100717.3|100596.6|100623.5|100478.7|1524
1657061700000|2022-07-05 22:55:00|100709|100531.5|100673.5|100473.5|100726.2|100596.2|100609.7|100419.5|1236
1657062000000|2022-07-05 23:00:00|100672.7|100472.7|100666.1|100493.8|100710.6|100521.6|100652.9|100452.9|1746
1657062300000|2022-07-05 23:05:00|100664.4|100490.5|100690.5|100523.8|100703.6|100578.9|100598.2|100439.5|1560
1657062600000|2022-07-05 23:10:00|100693.1|100520.2|100671.1|100515.1|100705.3|100568.1|100602.6|100469.5|1618
1657062900000|2022-07-05 23:15:00|100671.2|100505.9|100575.3|100525.3|100684|100555.3|100558.5|100430.6|1671
1657063200000|2022-07-05 23:20:00|100577|100527|100573.4|100523.4|100642.7|100555.1|100562.1|100486.8|1318
1657063500000|2022-07-05 23:25:00|100573.3|100523.3|100592.1|100542.1|100685.5|100560.9|100568.1|100496.9|1100
1657063800000|2022-07-05 23:30:00|100592.3|100542.3|100615.1|100565.1|100712.3|100590|100589.3|100495.9|1319
1657064100000|2022-07-05 23:35:00|100615.3|100565.3|100618.3|100568.3|100672.1|100578.9|100588.5|100503.6|969
1657064400000|2022-07-05 23:40:00|100620.1|100570.1|100603.7|100553.7|100750.4|100608.4|100572.9|100450.8|2252
1657064700000|2022-07-05 23:45:00|100605.2|100555.2|100651.3|100601.3|100796.2|100634.8|100580.2|100464.8|1928
1657065000000|2022-07-05 23:50:00|100656.9|100606.9|100664.5|100614.5|100809.3|100637.6|100616.1|100505.6|2001
1657065300000|2022-07-05 23:55:00|100665.1|100615.1|100751|100597|100792.2|100668|100662.3|100554|1947
1657065600000|2022-07-06 00:00:00|100746.4|100585.9|100689.3|100493.1|100781.3|100663.1|100577|100379.8|2035
1657065900000|2022-07-06 00:05:00|100669.5|100513.6|100580.4|100530.4|100777.1|100586.3|100566.8|100447.4|2088
1657066200000|2022-07-06 00:10:00|100587.7|100537.7|100569.8|100519.8|100651.7|100552.9|100557.9|100461.6|2124
1657066500000|2022-07-06 00:15:00|100569.1|100519.1|100570.4|100520.4|100631.8|100536.6|100539.6|100402|2146
1657066800000|2022-07-06 00:20:00|100570.6|100520.6|100643.5|100498.6|100682.3|100566.2|100569.3|100416.8|2246
1657067100000|2022-07-06 00:25:00|100644.2|100499.3|100656.2|100491.2|100689.5|100570.4|100576.6|100464.9|2115
1657067400000|2022-07-06 00:30:00|100654.4|100487.2|100649|100494.1|100673.8|100560.8|100590.6|100452.1|2099
1657067700000|2022-07-06 00:35:00|100654.4|100489.8|100645.4|100510|100786.9|100586.9|100576.5|100465.3|2213
1657068000000|2022-07-06 00:40:00|100639.1|100510.8|100579.8|100529.8|100737.2|100559.6|100577.7|100449.9|2200
1657068300000|2022-07-06 00:45:00|100579.7|100529.7|100572.3|100372.3|100686.2|100530.7|100453.9|100305.3|2217
1657068600000|2022-07-06 00:50:00|100572.8|100372.8|100602.7|100402.7|100612.7|100457.8|100445.5|100245.5|2140
1657068900000|2022-07-06 00:55:00|100602|100402|100556.2|100418.5|100740.7|100540.7|100476.3|100296.3|1940
1657069200000|2022-07-06 01:00:00|100585.1|100399.3|100533.7|100370.3|100760.9|100560.9|100503.3|100331.8|1841
1657069500000|2022-07-06 01:05:00|100532.2|100370.2|100420.7|100286.1|100547.6|100375.8|100335.1|100213.7|1707
1657069800000|2022-07-06 01:10:00|100420.9|100286|100399.9|100349.9|100457.6|100360.9|100360.4|100266.4|1717
1657070100000|2022-07-06 01:15:00|100417.4|100367.4|100456.5|100406.5|100524|100427.8|100370.2|100275.3|1593
1657070400000|2022-07-06 01:20:00|100456.9|100406.9|100481.8|100431.8|100567.5|100458.4|100440.9|100276.4|1692
1657070700000|2022-07-06 01:25:00|100482.2|100432.2|100631.1|100485.6|100752.2|100570.5|100467|100318.1|1810
1657071000000|2022-07-06 01:30:00|100631.4|100484.8|100517.2|100467.2|100633.5|100532.6|100487|100404.7|2070
1657071300000|2022-07-06 01:35:00|100516.7|100466.7|100634.6|100457.5|100641.4|100524.5|100488.2|100399.5|2073
1657071600000|2022-07-06 01:40:00|100636.4|100457.9|100650.5|100491.5|100674.1|100545.3|100539.5|100431.3|2146
1657071900000|2022-07-06 01:45:00|100649.8|100492|100561.1|100408.7|100697.2|100565.6|100460.3|100382.7|2086
1657072200000|2022-07-06 01:50:00|100559.4|100405.8|100633.1|100583.1|100761.5|100593.9|100501.7|100393.4|2161
1657072500000|2022-07-06 01:55:00|100632.8|100582.8|100649.9|100599.9|100730.9|100606.8|100607.6|100511.2|1816
1657072800000|2022-07-06 02:00:00|100650.2|100600.2|100713|100542.8|100736.9|100607.9|100593.5|100508.9|1938
1657073100000|2022-07-06 02:05:00|100711.1|100544.9|100627.4|100577.4|100773.5|100597.8|100584.1|100496.9|1713
1657073400000|2022-07-06 02:10:00|100627.2|100577.2|100620.1|100484.8|100781|100610.6|100555.2|100467.6|1863
1657073700000|2022-07-06 02:15:00|100623.5|100482.3|100559.8|100509.8|100668.3|100551.5|100550.8|100468.1|1690
1657074000000|2022-07-06 02:20:00|100559|100509|100593.4|100543.4|100791.9|100591.9|100546|100476.1|1585
1657074300000|2022-07-06 02:25:00|100589.6|100539.6|100601.2|100551.2|100712.5|100572.4|100580.5|100498.7|1625
1657074600000|2022-07-06 02:30:00|100603.6|100553.6|100627.3|100577.3|100695|100579.9|100559.6|100482.9|1627
1657074900000|2022-07-06 02:35:00|100626.6|100576.6|100656.9|100606.9|100735.1|100621.4|100610.4|100532.3|1758
1657075200000|2022-07-06 02:40:00|100731.3|100565.9|100639.5|100589.5|100756.5|100645.1|100636|100552.2|1940
1657075500000|2022-07-06 02:45:00|100640.4|100590.4|100619.6|100569.6|100715|100603.3|100602.5|100521.7|1713
1657075800000|2022-07-06 02:50:00|100624.4|100574.4|100631.2|100581.2|100734.9|100639|100614.7|100528.4|1651
1657076100000|2022-07-06 02:55:00|100630.9|100580.9|100625.6|100575.6|100703|100611.8|100603.9|100508.2|1695
1657076400000|2022-07-06 03:00:00|100626.1|100576.1|100593|100543|100688.4|100586.1|100586.5|100500.2|1703
1657076700000|2022-07-06 03:05:00|100593.5|100543.5|100619.8|100569.8|100691.6|100584.7|100579.1|100496.8|1647
1657077000000|2022-07-06 03:10:00|100622.4|100572.4|100641.2|100591.2|100736.9|100628.4|100611.8|100519.7|1785
1657077300000|2022-07-06 03:15:00|100638.5|100588.5|100600.4|100550.4|100698.1|100595|100586.3|100504.1|1806
1657077600000|2022-07-06 03:20:00|100642|100511.8|100621.7|100571.7|100716.1|100601.6|100602.5|100497.1|1690
1657077900000|2022-07-06 03:25:00|100621.3|100571.3|100642.4|100592.4|100716.1|100619.4|100611.1|100511.4|1605
1657078200000|2022-07-06 03:30:00|100642|100592|100631.9|100581.9|100697.3|100595.5|100611.4|100513.6|1603
1657078500000|2022-07-06 03:35:00|100631.8|100581.8|100667.9|100535|100717.7|100619.3|100601.5|100512.9|1607
1657078800000|2022-07-06 03:40:00|100665.1|100538.6|100559|100509|100693.2|100586.4|100556.7|100470.9|1780
1657079100000|2022-07-06 03:45:00|100558.6|100508.6|100573.3|100523.3|100651.3|100541.5|100546.2|100463.5|1621
1657079400000|2022-07-06 03:50:00|100616.3|100485.5|100604.2|100554.2|100664.7|100555|100543.5|100454.2|1537
1657079700000|2022-07-06 03:55:00|100604.1|100554.1|100625.1|100575.1|100697.7|100612.3|100589.7|100508.5|1573
1657080000000|2022-07-06 04:00:00|100622.3|100572.3|100603.6|100553.6|100686.5|100592|100591.5|100511.1|1358
1657080300000|2022-07-06 04:05:00|100608.9|100558.9|100616.5|100566.5|100709.2|100598.9|100601.8|100519.7|1394
1657080600000|2022-07-06 04:10:00|100616.2|100566.2|100656.8|100606.8|100733.6|100632.7|100605.2|100521.4|1468
1657080900000|2022-07-06 04:15:00|100656.1|100606.1|100682.7|100632.7|100741.8|100648.6|100641.6|100555.3|1523
1657081200000|2022-07-06 04:20:00|100682.5|100632.5|100706.5|100656.5|100752.6|100658.8|100662.3|100579.7|1624
1657081500000|2022-07-06 04:25:00|100706|100656|100732.1|100682.1|100800.5|100712.3|100703.7|100618.5|2044
1657081800000|2022-07-06 04:30:00|100732.9|100682.9|100782.9|100732.9|100858.4|100744.3|100727.6|100640.3|1983
1657082100000|2022-07-06 04:35:00|100782.3|100732.3|100754.7|100704.7|100860.7|100743|100728.7|100646.4|1630
1657082400000|2022-07-06 04:40:00|100756.9|100706.9|100807.9|100757.9|100854|100764.8|100742.7|100657.8|1949
1657082700000|2022-07-06 04:45:00|100808.6|100758.6|100942.1|100892.1|101061.2|100930|100787.9|100723.9|1980
1657083000000|2022-07-06 04:50:00|100940.7|100890.7|100995.6|100945.6|101049.9|100975.1|100937.2|100842.6|1791
1657083300000|2022-07-06 04:55:00|100994.6|100944.6|100911.8|100861.8|101053.1|100960.8|100888.7|100792.2|1784
1657083600000|2022-07-06 05:00:00|100911.4|100861.4|100927.9|100877.9|100998.2|100905.3|100880.6|100815.7|1722
1657083900000|2022-07-06 05:05:00|100928.2|100878.2|100913.2|100863.2|101005.2|100900.7|100871.5|100819.4|1756
1657084200000|2022-07-06 05:10:00|100914|100864|100892.9|100842.9|100987.1|100868.2|100876.4|100793|1357
1657084500000|2022-07-06 05:15:00|100893|100843|100898.1|100848.1|101005.8|100906.5|100887.2|100803.8|1433
1657084800000|2022-07-06 05:20:00|100897.8|100847.8|101008.9|100958.9|101087.8|100967.4|100887.8|100837.8|1670
1657085100000|2022-07-06 05:25:00|101009.2|100959.2|101056.5|101006.5|101143|101027.6|100997.5|100909.8|1531
1657085400000|2022-07-06 05:30:00|101057.3|101007.3|101121.9|100964.5|101210.5|101053.5|101052.9|100933.6|1960
1657085700000|2022-07-06 05:35:00|101114.4|100977.4|101074.2|101024.2|101142.5|101044.3|101044.6|100916.8|2087
1657086000000|2022-07-06 05:40:00|101073.7|101023.7|101086.9|101036.9|101174.7|101079|101071|100956.7|1860
1657086300000|2022-07-06 05:45:00|101086.6|101036.6|101052.4|101002.4|101092.1|101042.1|100985.8|100835.8|1741
1657086600000|2022-07-06 05:50:00|101071|100871|101014.4|100964.4|101083.2|101003.9|100997.5|100837.2|1835
1657086900000|2022-07-06 05:55:00|101010.6|100960.6|101040.3|100840.3|101113.8|101003.8|100914.2|100787.7|2054
1657087200000|2022-07-06 06:00:00|101033.4|100833.4|101113.8|101063.8|101118.3|101068.3|100930.2|100778.9|2007
1657087500000|2022-07-06 06:05:00|101114.4|101064.4|101229.4|101179.4|101308.7|101228.9|101101.6|101051.6|1949
1657087800000|2022-07-06 06:10:00|101226.9|101176.9|101085.2|101060.2|101300.6|101265|101077.1|101033.2|2019
1657088100000|2022-07-06 06:15:00|101082.4|101057.4|100906.6|100856.6|101094.5|101060.8|100886.3|100805.3|1971
1657088400000|2022-07-06 06:20:00|100908.3|100858.3|100871.4|100821.4|100973.1|100923.1|100854.4|100774.9|1995
1657088700000|2022-07-06 06:25:00|100872.2|100822.2|100872.5|100847.5|100952.4|100917|100860.4|100798.6|1985
1657089000000|2022-07-06 06:30:00|100872.1|100847.1|100849.5|100799.5|100966.1|100941.1|100802.9|100752.9|1941
1657089300000|2022-07-06 06:35:00|100849.6|100799.6|100848.6|100798.6|100881.4|100856.4|100825.1|100788.6|1810
1657089600000|2022-07-06 06:40:00|100848.5|100798.5|100679.4|100654.4|100850.7|100825.7|100666.7|100638.3|2066
1657089900000|2022-07-06 06:45:00|100679.3|100654.3|100587.4|100537.4|100708.5|100666.5|100568.1|100528.8|2045
1657090200000|2022-07-06 06:50:00|100589.4|100539.4|100573.4|100548.4|100628.1|100590.6|100565.8|100525.4|1996
1657090500000|2022-07-06 06:55:00|100571.8|100546.8|100527.2|100502.2|100584|100559|100464.2|100427.5|2113
1657090800000|2022-07-06 07:00:00|100530.6|100505.6|100533.5|100508.5|100580|100555|100466.6|100430.5|2281
1657091100000|2022-07-06 07:05:00|100532.8|100507.8|100594.1|100569.1|100621.5|100584.9|100499.9|100451|2156
1657091400000|2022-07-06 07:10:00|100594.5|100569.5|100550.3|100525.3|100614.7|100587.3|100487.9|100453.1|2166
1657091700000|2022-07-06 07:15:00|100551|100526|100536.2|100511.2|100607.5|100561.6|100517.1|100422.7|2058
1657092000000|2022-07-06 07:20:00|100536.4|100511.4|100376.4|100326.4|100555.1|100528.6|100344.5|100274.9|2159
1657092300000|2022-07-06 07:25:00|100376.9|100326.9|100247.7|100197.7|100396.5|100351|100206.6|100155.1|2142
1657092600000|2022-07-06 07:30:00|100245.5|100195.5|100282.5|100257.5|100359.2|100309.2|100227.6|100195.5|2164
1657092900000|2022-07-06 07:35:00|100285.4|100260.4|100238.4|100213.4|100325.2|100286.9|100200.9|100175.9|2112
1657093200000|2022-07-06 07:40:00|100236.5|100211.5|100300.5|100275.5|100321.5|100288.3|100218.1|100193.1|2065
1657093500000|2022-07-06 07:45:00|100300.4|100275.4|100463.8|100438.8|100467.9|100442.9|100293.9|100266.4|2042
1657093800000|2022-07-06 07:50:00|100463.9|100438.9|100472|100447|100528.5|100503.5|100423.6|100389.3|2039
1657094100000|2022-07-06 07:55:00|100471.9|100446.9|100385.9|100360.9|100494.5|100459.8|100382.2|100357.2|2048
1657094400000|2022-07-06 08:00:00|100387.4|100362.4|100481.2|100456.2|100567.5|100467.1|100384.5|100351.8|2140
1657094700000|2022-07-06 08:05:00|100482.7|100457.7|100349.7|100324.7|100515.8|100482.8|100277.9|100252.9|2224
1657095000000|2022-07-06 08:10:00|100348|100323|100392.7|100367.7|100429.8|100377|100294.4|100266.3|2189
1657095300000|2022-07-06 08:15:00|100392.8|100367.8|100566.3|100541.3|100587.3|100543.4|100391.6|100366.6|2064
1657095600000|2022-07-06 08:20:00|100564.7|100539.7|100522.9|100497.9|100577.2|100540|100477|100449.9|2045
1657095900000|2022-07-06 08:25:00|100522.6|100497.6|100519|100494|100550.3|100525.3|100480.7|100430.8|2016
1657096200000|2022-07-06 08:30:00|100522.3|100497.3|100520.7|100495.7|100575.8|100550.8|100437.7|100401.9|2022
1657096500000|2022-07-06 08:35:00|100521.1|100496.1|100580.1|100530.1|100581.8|100556.8|100452.5|100427.5|2016
1657096800000|2022-07-06 08:40:00|100581.8|100531.8|100753.5|100728.5|100816.1|100791.1|100551.6|100508.3|2090
1657097100000|2022-07-06 08:45:00|100751.5|100726.5|100794.4|100769.4|100800.9|100775.9|100727.9|100688.6|2036
1657097400000|2022-07-06 08:50:00|100793.1|100768.1|100681|100656|100926|100876|100668.3|100643.3|2130
1657097700000|2022-07-06 08:55:00|100680.7|100655.7|100715.5|100665.5|100720|100688.4|100647.3|100622.3|2014
1657098000000|2022-07-06 09:00:00|100715.8|100665.8|100818.2|100793.2|100863.1|100838.1|100676.8|100598|2115
1657098300000|2022-07-06 09:05:00|100817.8|100792.8|100831.5|100806.5|100926.8|100901.8|100809.5|100784.5|2085
1657098600000|2022-07-06 09:10:00|100834.4|100809.4|100936.8|100911.8|100942.5|100917.5|100799.4|100774.4|2048
1657098900000|2022-07-06 09:15:00|100936.4|100911.4|100826.8|100801.8|100966.3|100938.3|100807.7|100778.8|2189
1657099200000|2022-07-06 09:20:00|100826.9|100801.9|100883.5|100858.5|100904.6|100879.6|100782.8|100746.6|2054
1657099500000|2022-07-06 09:25:00|100883.3|100858.3|100898.6|100873.6|100948.6|100921.7|100844.6|100819.5|2108
1657099800000|2022-07-06 09:30:00|100901.1|100876.1|100987.9|100962.9|101005.5|100980.5|100889.7|100852.9|2058
1657100100000|2022-07-06 09:35:00|100989.3|100964.3|101001.3|100976.3|101004.1|100979.1|100957.6|100922.6|1994
1657100400000|2022-07-06 09:40:00|101000.9|100975.9|100938.1|100913.1|101036.8|101011.8|100935.3|100910.3|1825
1657100700000|2022-07-06 09:45:00|100938.8|100913.8|100907.2|100882.2|101011.9|100986.9|100878.8|100853.8|1809
1657101000000|2022-07-06 09:50:00|100907.6|100882.6|100871.4|100846.4|100929.5|100904.5|100857.2|100829|1991
1657101300000|2022-07-06 09:55:00|100873.1|100848.1|100864.2|100839.2|100900.2|100855.3|100813.9|100788.9|1873
1657101600000|2022-07-06 10:00:00|100864.1|100839.1|100891|100866|100917.2|100878.2|100792.4|100767.4|1903
1657101900000|2022-07-06 10:05:00|100893.2|100868.2|100903.8|100878.8|100926.6|100887.2|100782.3|100757.3|1970
1657102200000|2022-07-06 10:10:00|100903.1|100878.1|100885.2|100860.2|100943.8|100918.4|100881.3|100856.3|1840
1657102500000|2022-07-06 10:15:00|100885.4|100860.4|100875.7|100850.7|100920.6|100875.4|100795|100761.1|1814
1657102800000|2022-07-06 10:20:00|100874|100849|100816.5|100791.5|100902.1|100877.1|100793.1|100708.3|1883
1657103100000|2022-07-06 10:25:00|100817.4|100792.4|100755.3|100730.3|100817.5|100792.5|100724.3|100679.2|1813
1657103400000|2022-07-06 10:30:00|100758.2|100733.2|100740|100715|100771.3|100746.3|100711.9|100686.9|1900
1657103700000|2022-07-06 10:35:00|100739.8|100714.8|100831.3|100806.3|100851.4|100826.4|100734.9|100709.9|1897
1657104000000|2022-07-06 10:40:00|100832|100807|100944.3|100919.3|100949|100924|100831.3|100806.3|1965
1657104300000|2022-07-06 10:45:00|100943.5|100918.5|100934.4|100909.4|100984.5|100959.5|100922|100875.6|1835
1657104600000|2022-07-06 10:50:00|100935.5|100910.5|100999.6|100974.6|101011.4|100986.4|100912.8|100887.8|1824
1657104900000|2022-07-06 10:55:00|100996.9|100971.9|100846.8|100821.8|101001.4|100976.4|100832.9|100807.8|2003
1657105200000|2022-07-06 11:00:00|100848.3|100823.3|100919.9|100894.9|100953.3|100921.3|100816.1|100791.1|1985
1657105500000|2022-07-06 11:05:00|100918.4|100893.4|100976.6|100951.6|101040.5|101015.5|100903.5|100878.5|1867
1657105800000|2022-07-06 11:10:00|100977.3|100952.3|101017.4|100992.4|101038|101013|100953.5|100922.9|1840
1657106100000|2022-07-06 11:15:00|101017.1|100992.1|101010.7|100985.7|101058.3|101008.7|100946.2|100891.3|1711
1657106400000|2022-07-06 11:20:00|101011.1|100986.1|100941.3|100916.3|101031.6|101006.6|100941.3|100916.3|1873
1657106700000|2022-07-06 11:25:00|100940.8|100915.8|100973.2|100948.2|101009.5|100979.1|100925.5|100900.5|1781
1657107000000|2022-07-06 11:30:00|100974.4|100949.4|101034.7|101009.7|101047.8|101016.6|100960.7|100935.7|1686
1657107300000|2022-07-06 11:35:00|101034.6|101009.6|100949|100924|101038.6|101013.6|100944.7|100916.4|2017
1657107600000|2022-07-06 11:40:00|100948.9|100923.9|100959.1|100909.1|100985.1|100947.8|100894.1|100854.5|2048
1657107900000|2022-07-06 11:45:00|100960|100910|100965.6|100940.6|100998.7|100973.7|100928.5|100903.5|2000
1657108200000|2022-07-06 11:50:00|100965.8|100940.8|100992.6|100967.6|101045.9|101020.9|100955.6|100930.6|1891
1657108500000|2022-07-06 11:55:00|100993.7|100968.7|100920.7|100895.7|100995|100970|100850.4|100825.4|2020
1657108800000|2022-07-06 12:00:00|100922.1|100897.1|100994.7|100969.7|101036.2|101011.2|100912.6|100887.6|2016
1657109100000|2022-07-06 12:05:00|100998.1|100973.1|100998.8|100973.8|101024.2|100999.2|100920.4|100895.4|1953
1657109400000|2022-07-06 12:10:00|100998.4|100973.4|101036.6|101011.6|101044.2|101019.2|100959.2|100934.2|1940
1657109700000|2022-07-06 12:15:00|101038.5|101013.5|101105.6|101080.6|101227.7|101136.7|101006.7|100981.7|2069
1657110000000|2022-07-06 12:20:00|101106.1|101081.1|100952.3|100927.3|101107.8|101082.8|100944.9|100919.9|2111
1657110300000|2022-07-06 12:25:00|100952.1|100927.1|101105.8|101080.8|101140|101106.1|100951|100926|2045
1657110600000|2022-07-06 12:30:00|101105.1|101080.1|101074.7|101049.7|101112.3|101087.3|101000.5|100975.5|2099
1657110900000|2022-07-06 12:35:00|101074.1|101049.1|100995.3|100970.3|101079.8|101054.8|100976.3|100951.3|1984
1657111200000|2022-07-06 12:40:00|100996.8|100971.8|100908|100883|101059.3|101034.3|100869.6|100844.6|2020
1657111500000|2022-07-06 12:45:00|100909.9|100884.9|100791.9|100766.9|101034|100900|100780.3|100755.3|1967
1657111800000|2022-07-06 12:50:00|100792.5|100767.5|100898.1|100873.1|100920.7|100888.3|100784.6|100759.6|1876
1657112100000|2022-07-06 12:55:00|100897.7|100872.7|100893.6|100868.6|100967.2|100933.6|100876.4|100800.7|1998
1657112400000|2022-07-06 13:00:00|100908.7|100858.7|100893.6|100868.6|100943.2|100907|100841.5|100807.3|1918
1657112700000|2022-07-06 13:05:00|100895|100870|100776.5|100751.5|100963.4|100925.6|100763.7|100731.2|1971
1657113000000|2022-07-06 13:10:00|100777.5|100752.5|100859.9|100834.9|100868.4|100843.4|100740.2|100715.2|1983
1657113300000|2022-07-06 13:15:00|100859.7|100834.7|100985.4|100960.4|100988.2|100963.2|100835.5|100810.5|1969
1657113600000|2022-07-06 13:20:00|100985.5|100960.5|100886.5|100836.5|100989.5|100964.5|100848.5|100807.4|1822
1657113900000|2022-07-06 13:25:00|100883.6|100833.6|100933.9|100908.9|100961.6|100936.6|100869.8|100825.7|1874
1657114200000|2022-07-06 13:30:00|100934.1|100909.1|100882|100832|100969.9|100944.9|100822.6|100797.6|2099
1657114500000|2022-07-06 13:35:00|100882.8|100832.8|100935.7|100910.7|100956.5|100913.6|100862.1|100828.4|2064
1657114800000|2022-07-06 13:40:00|100934.9|100909.9|100895.2|100870.2|101022.9|100993.3|100790.7|100762.8|2088
1657115100000|2022-07-06 13:45:00|100894.9|100869.9|101015.7|100990.7|101069.9|101044.9|100894.9|100860|2220
1657115400000|2022-07-06 13:50:00|101015.8|100990.8|101161.8|101111.8|101180.6|101130.6|100972.2|100947.2|2245
1657115700000|2022-07-06 13:55:00|101160.7|101110.7|101344.5|101144.5|101344.5|101201.5|100992.5|100957.4|2235
1657116000000|2022-07-06 14:00:00|101343.3|101143.3|101261.8|101211.8|101438.5|101238.5|101152.9|101065.9|2269
1657116300000|2022-07-06 14:05:00|101262.3|101212.3|101101.7|101051.7|101295.6|101258.8|101096|101046|2244
1657116600000|2022-07-06 14:10:00|101101.8|101051.8|101329.4|101279.4|101359.9|101317.9|100997.4|100964.7|2226
1657116900000|2022-07-06 14:15:00|101328.6|101278.6|101598.2|101573.2|101619.1|101574.6|101299.6|101249.6|2238
1657117200000|2022-07-06 14:20:00|101598.9|101573.9|101444.6|101419.6|101670.8|101637.2|101409.3|101359.3|2261
1657117500000|2022-07-06 14:25:00|101450.7|101425.7|101356.6|101331.6|101490.9|101465.9|101312.8|101281.1|2231
1657117800000|2022-07-06 14:30:00|101356.5|101331.5|101393.4|101368.4|101406.4|101381.4|101280.4|101255.4|2202
1657118100000|2022-07-06 14:35:00|101394.6|101369.6|101317.3|101292.3|101427|101402|101292.1|101267.1|2158
1657118400000|2022-07-06 14:40:00|101317.2|101292.2|101395.9|101370.9|101421.5|101396.5|101298.8|101273.8|2225
1657118700000|2022-07-06 14:45:00|101400.2|101375.2|101457|101432|101494.8|101469.8|101362.3|101337.3|2175
1657119000000|2022-07-06 14:50:00|101455.7|101430.7|101359.5|101334.5|101469.5|101444.5|101264.4|101231.1|2274
1657119300000|2022-07-06 14:55:00|101358.6|101333.6|101265.1|101240.1|101402.2|101377.2|101251|101226|2225
1657119600000|2022-07-06 15:00:00|101269.4|101244.4|101432.1|101407.1|101474.3|101439.6|101254.7|101229.7|2171
1657119900000|2022-07-06 15:05:00|101436.7|101411.7|101523.3|101498.3|101590.3|101565.3|101419|101394|2110
1657120200000|2022-07-06 15:10:00|101524|101499|101519.9|101494.9|101587.9|101551.4|101421.7|101395.9|2082
1657120500000|2022-07-06 15:15:00|101516.5|101491.5|101432.2|101407.2|101550.3|101508.6|101380.7|101343.3|2049
1657120800000|2022-07-06 15:20:00|101432.8|101407.8|101478.8|101453.8|101517.2|101481|101430.7|101392.3|2010
1657121100000|2022-07-06 15:25:00|101483.8|101458.8|101499.1|101449.1|101591.2|101530.2|101405.8|101233.9|2025
1657121400000|2022-07-06 15:30:00|101504.5|101454.5|101581.4|101531.4|101632|101568.3|101047.3|100847.3|2102
1657121700000|2022-07-06 15:35:00|101582.3|101532.3|101586.8|101536.8|101642.9|101562.3|101505.3|101432.3|1983
1657122000000|2022-07-06 15:40:00|101585.9|101535.9|101642.5|101592.5|101675.8|101604.1|101578.8|101528.8|1757
1657122300000|2022-07-06 15:45:00|101642.1|101592.1|101596.3|101546.3|101680.3|101604.6|101559.3|101462.8|1645
1657122600000|2022-07-06 15:50:00|101595|101545|101664.7|101614.7|101679.1|101629.1|101588.4|101538.4|1854
1657122900000|2022-07-06 15:55:00|101665.2|101615.2|101521.6|101471.6|101675.4|101625.4|101519.4|101430.8|2077
1657123200000|2022-07-06 16:00:00|101523.6|101473.6|101608.3|101558.3|101608.3|101558.3|101495|101386.7|2064
1657123500000|2022-07-06 16:05:00|101608.4|101558.4|101710.6|101660.6|101717.3|101667.3|101573.4|101482.3|1921
1657123800000|2022-07-06 16:10:00|101713.1|101663.1|101622.7|101597.7|101722.7|101667.1|101603.5|101562.6|2021
1657124100000|2022-07-06 16:15:00|101623.2|101598.2|101664.8|101614.8|101680.4|101645.5|101621.1|101581.4|2029
1657124400000|2022-07-06 16:20:00|101663.9|101613.9|101673.6|101648.6|101686.9|101649|101623.9|101596.7|2118
1657124700000|2022-07-06 16:25:00|101672.9|101647.9|101611.5|101586.5|101678.3|101650.3|101611|101576.5|1802
1657125000000|2022-07-06 16:30:00|101615|101590|101667.5|101617.5|101849.6|101706.4|101612.8|101580.4|1856
1657125300000|2022-07-06 16:35:00|101666.1|101616.1|101638.8|101588.8|101737.1|101625.3|101580.3|101537.1|1739
1657125600000|2022-07-06 16:40:00|101638.2|101588.2|101659.7|101609.7|101717|101652.4|101626.1|101576.1|1716
1657125900000|2022-07-06 16:45:00|101659.5|101609.5|101678.9|101628.9|101713.4|101637|101640.7|101580.1|1806
1657126200000|2022-07-06 16:50:00|101678.8|101628.8|101666.8|101616.8|101726.3|101676.3|101646|101596|1892
1657126500000|2022-07-06 16:55:00|101664.8|101614.8|101600|101550|101697.2|101647.2|101593.2|101550|1849
1657126800000|2022-07-06 17:00:00|101601.9|101551.9|101460|101410|101622.4|101578.8|101421|101371|1939
1657127100000|2022-07-06 17:05:00|101458.1|101408.1|101348.5|101298.5|101458.1|101408.1|101290.1|101090.1|1953
1657127400000|2022-07-06 17:10:00|101350.8|101300.8|101370.4|101320.4|101440.6|101354.4|101337.9|101257.6|1865
1657127700000|2022-07-06 17:15:00|101371.3|101321.3|101357.9|101307.9|101397.6|101340|101336.8|101245.5|1459
1657128000000|2022-07-06 17:20:00|101357.6|101307.6|101356.1|101306.1|101409.1|101327.8|101313.7|101244.1|1651
1657128300000|2022-07-06 17:25:00|101356.4|101306.4|101358.3|101308.3|101424.5|101339.7|101332.8|101248.8|1672
1657128600000|2022-07-06 17:30:00|101357.9|101307.9|101377.2|101327.2|101405.1|101338.9|101342.9|101240.8|1455
1657128900000|2022-07-06 17:35:00|101377.1|101327.1|101391.5|101341.5|101434.8|101362.8|101364.8|101278.4|1384
1657129200000|2022-07-06 17:40:00|101391.9|101341.9|101452.1|101402.1|101504.6|101454.6|101376|101326|1523
1657129500000|2022-07-06 17:45:00|101451.8|101401.8|101358|101308|101492.1|101411.1|101325.5|101246.6|1725
1657129800000|2022-07-06 17:50:00|101357.9|101307.9|101393.3|101343.3|101430|101359.4|101330.9|101249.3|1558
1657130100000|2022-07-06 17:55:00|101394.2|101344.2|101469.5|101269.5|101471.4|101421.4|101295.5|101173.7|1888
1657130400000|2022-07-06 18:00:00|101446.4|101261.4|101317.8|101267.8|101590.6|101398.5|101310.1|101166.5|2324
1657130700000|2022-07-06 18:05:00|101316.4|101266.4|101290.9|101240.9|101495.5|101323.9|101204.8|101136.2|2297
1657131000000|2022-07-06 18:10:00|101292|101242|101373.2|101323.2|101524.8|101366.3|101280.1|101207|2178
1657131300000|2022-07-06 18:15:00|101373.8|101323.8|101527.2|101477.2|101604.1|101516.5|101371.4|101317.8|2116
1657131600000|2022-07-06 18:20:00|101530|101480|101572.5|101522.5|101609.9|101535.5|101503.6|101418.5|1998
1657131900000|2022-07-06 18:25:00|101572.4|101522.4|101295.8|101245.8|101631|101548.6|101267.9|101171.7|2206
1657132200000|2022-07-06 18:30:00|101296.4|101246.4|101290.8|101240.8|101549.3|101353.4|101228.7|101156.1|2076
1657132500000|2022-07-06 18:35:00|101290.5|101240.5|101368.3|101318.3|101441.6|101348.1|101242.2|101168.3|2192
1657132800000|2022-07-06 18:40:00|101369.4|101319.4|101199.1|101149.1|101488.6|101325.2|101198.9|101138.3|2161
1657133100000|2022-07-06 18:45:00|101199.4|101149.4|101234.2|101184.2|101415.2|101215.3|101187.7|101109.5|1994
1657133400000|2022-07-06 18:50:00|101234.8|101184.8|101292.9|101242.9|101357.2|101248.9|101226.8|101156|2043
1657133700000|2022-07-06 18:55:00|101292.5|101242.5|101337.2|101287.2|101430.1|101346.9|101263|101199.3|2007
1657134000000|2022-07-06 19:00:00|101336.1|101286.1|101338.7|101288.7|101449.4|101355.8|101318.2|101231.7|1934
1657134300000|2022-07-06 19:05:00|101349.6|101299.6|101278.8|101228.8|101389.2|101306.4|101277.5|101200.3|1581
1657134600000|2022-07-06 19:10:00|101280.3|101230.3|101298.8|101248.8|101355.9|101259.2|101264.5|101192.7|1621
1657134900000|2022-07-06 19:15:00|101298.7|101248.7|101297.2|101247.2|101343|101268.6|101256.5|101178.3|1779
1657135200000|2022-07-06 19:20:00|101297.9|101247.9|101337.2|101287.2|101423.6|101326.5|101268.6|101205.8|1994
1657135500000|2022-07-06 19:25:00|101338.6|101288.6|101217.6|101167.6|101355.1|101305.1|101212.3|101162.3|1644
1657135800000|2022-07-06 19:30:00|101218.1|101168.1|101247.8|101197.8|101426.6|101304.2|101212.7|101125.2|1639
1657136100000|2022-07-06 19:35:00|101285.4|101156.3|101341.8|101291.8|101484|101311.9|101236.4|101146.7|1881
1657136400000|2022-07-06 19:40:00|101382.9|101244.7|101312.5|101262.5|101532.5|101337.1|101287.4|101193.7|1700
1657136700000|2022-07-06 19:45:00|101312.9|101262.9|101325.8|101275.8|101569.2|101369.2|101296.4|101199.3|1576
1657137000000|2022-07-06 19:50:00|101326.1|101276.1|101370.3|101320.3|101590.2|101428.5|101316.5|101221.3|2077
1657137300000|2022-07-06 19:55:00|101370.5|101320.5|101341.9|101291.9|101619.9|101434|101335.8|101243.5|2018
1657137600000|2022-07-06 20:00:00|101343.7|101293.7|101301.9|101251.9|101391.9|101308.3|101272.1|101182.4|1878
1657137900000|2022-07-06 20:05:00|101302.7|101252.7|101310|101260|101341.5|101271.9|101281|101210.3|849
1657138200000|2022-07-06 20:10:00|101307.3|101257.3|101357.1|101307.1|101362.1|101312.1|101293.2|101221.4|1212
1657138500000|2022-07-06 20:15:00|101357|101307|101385|101335|101457|101349.3|101313.3|101240.8|1846
1657138800000|2022-07-06 20:20:00|101385.6|101335.6|101365.2|101315.2|101491.2|101407.1|101347.5|101260.3|1844
1657139100000|2022-07-06 20:25:00|101363|101313|101370.4|101320.4|101400.5|101332.2|101343|101247.2|1333
1657139400000|2022-07-06 20:30:00|101359.2|101309.2|101352|101302|101478.9|101405.4|101323.7|101249.7|1384
1657139700000|2022-07-06 20:35:00|101351.8|101301.8|101322.2|101272.2|101352.7|101302.7|101318.3|101268.3|571
1657140000000|2022-07-06 20:40:00|101322.3|101272.3|101293.7|101243.7|101368.3|101283|101284.8|101205.6|1177
1657140300000|2022-07-06 20:45:00|101294.6|101244.6|101294.5|101244.5|101360.1|101262.9|101286.6|101205.5|922
1657140600000|2022-07-06 20:50:00|101296|101246|101347.6|101206|101377.8|101276.7|101295.2|101195.4|1105
1657140900000|2022-07-06 20:55:00|101336.3|101210|101512.5|101312.5|101665.6|101465.6|101336.3|101148|2058
1657141200000|2022-07-06 21:00:00|101515.9|101315.9|101498.7|101298.7|101523.6|101323.6|101497.9|101297.9|14
1657142700000|2022-07-06 21:25:00|101436|101236|101435.4|101235.4|101519.7|101319.7|101435.4|101235.4|3
1657143000000|2022-07-06 21:30:00|101407.1|101207.1|101455.3|101255.3|101502.9|101302.9|101399.9|101199.9|25
1657143300000|2022-07-06 21:35:00|101494.6|101294.6|101398.1|101198.1|101500|101300|101397.7|101197.7|34
1657143600000|2022-07-06 21:40:00|101499.2|101299.2|101491.5|101291.5|101515.3|101315.3|101402.4|101202.4|19
1657143900000|2022-07-06 21:45:00|101500.6|101300.6|101501.8|101301.8|101510.8|101310.8|101396.9|101196.9|37
1657144200000|2022-07-06 21:50:00|101416.3|101216.3|101434.7|101234.7|101513.7|101313.7|101411|101211|33
1657144500000|2022-07-06 21:55:00|101488.6|101288.6|101518.4|101318.4|101559.4|101359.4|101382.9|101182.9|108
1657144800000|2022-07-06 22:00:00|101515.4|101315.4|101455|101255|101549.9|101349.9|101441.5|101241.5|132
1657145100000|2022-07-06 22:05:00|101471|101271|101400.4|101200.4|101503.9|101303.9|101347.5|101147.5|762
1657145400000|2022-07-06 22:10:00|101399.9|101199.9|101507|101307|101515|101335|101382.2|101190|1169
1657145700000|2022-07-06 22:15:00|101507.1|101307.1|101438.7|101238.7|101519.9|101319.9|101430.1|101230.1|1202
1657146000000|2022-07-06 22:20:00|101438.6|101238.6|101455.8|101269.8|101508.9|101331.8|101423.9|101223.9|1210
1657146300000|2022-07-06 22:25:00|101450.2|101274.8|101449.9|101249.9|101492.8|101338.1|101416.2|101216.2|1123
1657146600000|2022-07-06 22:30:00|101451|101251|101407.4|101207.4|101480.9|101301.1|101355.7|101187.9|1056
1657146900000|2022-07-06 22:35:00|101407.2|101207.2|101428.3|101247.3|101515.8|101345.6|101377.6|101195|1409
1657147200000|2022-07-06 22:40:00|101427.6|101247.2|101432.7|101239.1|101461.2|101292.3|101385.7|101185.7|1155
1657147500000|2022-07-06 22:45:00|101431.9|101240.1|101394.9|101213.2|101448.8|101289.1|101360.9|101191.8|647
1657147800000|2022-07-06 22:50:00|101404.3|101214.8|101422.5|101222.5|101454.2|101289.3|101367.4|101188.3|1359
1657148100000|2022-07-06 22:55:00|101419|101221.4|101435.1|101235.1|101442.2|101333.1|101383.1|101210.3|2073
1657148400000|2022-07-06 23:00:00|101420.4|101220.4|101431.7|101252.5|101454.6|101282.2|101384.4|101184.4|2105
1657148700000|2022-07-06 23:05:00|101432.2|101255.4|101464.1|101267.5|101474.4|101358.8|101408.8|101225|2302
1657149000000|2022-07-06 23:10:00|101464|101270.1|101499.6|101299.6|101523.5|101346.4|101446.5|101246.6|2104
1657149300000|2022-07-06 23:15:00|101500.6|101300.6|101475.1|101275.1|101524.8|101345.6|101459.8|101266.8|2174
1657149600000|2022-07-06 23:20:00|101473.7|101273.7|101455.5|101264|101533.2|101350.7|101434.5|101249.8|1601
1657149900000|2022-07-06 23:25:00|101454.5|101263.4|101449.6|101263.5|101472.5|101290.9|101426.8|101242.2|1162
1657150200000|2022-07-06 23:30:00|101448|101276.9|101420.3|101236.6|101507.9|101307.9|101399.6|101217.2|1252
1657150500000|2022-07-06 23:35:00|101420.7|101237|101430.7|101237.2|101469.2|101292.7|101397.9|101207.8|1319
1657150800000|2022-07-06 23:40:00|101430.8|101237|101429.8|101270.2|101511|101322.9|101405.3|101226.4|1303
1657151100000|2022-07-06 23:45:00|101429.3|101270.1|101438.1|101238.1|101471.2|101295.1|101387.7|101187.7|1525
1657151400000|2022-07-06 23:50:00|101437.9|101237.9|101412.7|101220.7|101468|101276.3|101369.7|101191|1364
1657151700000|2022-07-06 23:55:00|101414.3|101218.4|101429.3|101261.3|101513.9|101313.9|101397.5|101208.9|1394
1657152000000|2022-07-07 00:00:00|101460|101269.3|101628.3|101428.3|101699.2|101499.2|101439.4|101239.4|2119
1657152300000|2022-07-07 00:05:00|101631.9|101431.9|101683.2|101483.2|101711.8|101511.8|101591.8|101391.8|1525
1657152600000|2022-07-07 00:10:00|101681|101481|101675.9|101475.9|101705.3|101505.3|101635.5|101435.5|1461
1657152900000|2022-07-07 00:15:00|101690.7|101490.7|101646.1|101459.8|101724.3|101524.3|101630|101444.2|1466
1657153200000|2022-07-07 00:20:00|101648.6|101460.2|101497.5|101310.2|101662|101488.1|101462.9|101262.9|1772
1657153500000|2022-07-07 00:25:00|101508.5|101308.5|101493.2|101443.2|101547.1|101443.6|101464.9|101264.9|1346
1657153800000|2022-07-07 00:30:00|101492.9|101442.9|101513.6|101463.6|101571.7|101474.6|101467.7|101366.1|1368
1657154100000|2022-07-07 00:35:00|101510.1|101460.1|101472.2|101422.2|101559.6|101472.9|101467.1|101384.9|1076
1657154400000|2022-07-07 00:40:00|101475|101425|101380.9|101221.4|101514.6|101440.4|101346.3|101190.5|1935
1657154700000|2022-07-07 00:45:00|101384.6|101219|101414.9|101240.4|101450.8|101269.2|101371.3|101175.3|1698
1657155000000|2022-07-07 00:50:00|101414.8|101240.3|101427|101263.8|101467.1|101301.2|101373.9|101189.1|2048
1657155300000|2022-07-07 00:55:00|101438|101260.1|101408.6|101249.8|101438|101304|101339.5|101192.4|1598
1657155600000|2022-07-07 01:00:00|101407.5|101250.2|101431.3|101278.3|101458.5|101340.8|101369.8|101239.2|1969
1657155900000|2022-07-07 01:05:00|101431.5|101278.4|101422.9|101290|101457.4|101351.6|101377.6|101253.1|1675
1657156200000|2022-07-07 01:10:00|101423.1|101286.9|101374.4|101324.4|101450.5|101348.1|101374.1|101252.2|1723
1657156500000|2022-07-07 01:15:00|101374.1|101324.1|101426.1|101284.2|101441.4|101338.5|101371.6|101241.9|1649
1657156800000|2022-07-07 01:20:00|101426.4|101284.3|101424.2|101283.6|101457|101358|101376.2|101255.7|1685
1657157100000|2022-07-07 01:25:00|101422.7|101283.4|101438.9|101306.4|101449.1|101331.1|101367.4|101240.3|1246
1657157400000|2022-07-07 01:30:00|101438.7|101306.3|101419.6|101267.1|101472.6|101354.6|101362.8|101245.9|1621
1657157700000|2022-07-07 01:35:00|101419.5|101270.8|101450.8|101305.4|101463.8|101369.1|101354.9|101235.4|1532
1657158000000|2022-07-07 01:40:00|101447.8|101319.7|101491.4|101357.2|101610.4|101431.3|101415.8|101310.9|1977
1657158300000|2022-07-07 01:45:00|101491.8|101363.8|101447.6|101311|101511.3|101411.7|101406.1|101287.1|1790
1657158600000|2022-07-07 01:50:00|101448.3|101312.5|101432.7|101382.7|101497.3|101401.4|101411.7|101295.9|1843
1657158900000|2022-07-07 01:55:00|101477.3|101340.7|101461.2|101318.5|101498.5|101402.1|101394.7|101285.4|1936
1657159200000|2022-07-07 02:00:00|101460.4|101318.3|101403.6|101258.6|101460.8|101355.1|101351.9|101235.1|1764
1657159500000|2022-07-07 02:05:00|101399.8|101260|101430.4|101286.5|101438.3|101293.6|101374.8|101231.5|1635
1657159800000|2022-07-07 02:10:00|101430.2|101286|101414.9|101270.7|101473.8|101331.6|101392.4|101254.2|1550
1657160100000|2022-07-07 02:15:00|101415|101270.8|101362.9|101225.9|101422.6|101291.2|101298.6|101186.7|1710
1657160400000|2022-07-07 02:20:00|101360.1|101225|101328.5|101175.8|101385.1|101276.4|101280.6|101163.1|1712
1657160700000|2022-07-07 02:25:00|101328.4|101176.1|101364.1|101233.3|101384.2|101275.6|101289|101174.4|1109
1657161000000|2022-07-07 02:30:00|101364.8|101234.3|101214.5|101036.2|101387|101274.6|101191.4|100991.4|1336
1657161300000|2022-07-07 02:35:00|101213.2|101037.2|101270.1|101083|101314.5|101114.5|101212.7|101022.8|1694
1657161600000|2022-07-07 02:40:00|101280|101082.8|101225.2|101031.4|101299.4|101099.4|101190.1|101006.2|1457
1657161900000|2022-07-07 02:45:00|101224.3|101031.8|101257.6|101092.3|101284.9|101094|101169.4|101005.1|1718
1657162200000|2022-07-07 02:50:00|101257.1|101093.3|101212.2|101048.5|101298.4|101113.1|101194.6|101024.9|1843
1657162500000|2022-07-07 02:55:00|101211.6|101049.8|101186|101011.9|101287.1|101099.7|101094.5|100923.3|1936
1657162800000|2022-07-07 03:00:00|101155.3|100995.4|101188.3|101037.1|101246.4|101067.1|101124.4|100972.4|1936
1657163100000|2022-07-07 03:05:00|101191.8|101036.4|101162.8|101008.2|101208.2|101071.8|101115.7|100973.5|1793
1657163400000|2022-07-07 03:10:00|101150.5|101010.7|101121.4|100963|101208.2|101071.2|101041.2|100923.3|1837
1657163700000|2022-07-07 03:15:00|101122.2|100963.7|101092.8|100951.2|101161.1|101030|101060.1|100919.9|1740
1657164000000|2022-07-07 03:20:00|101092.1|100951.6|101028.8|100882.8|101126|100995.3|100962.4|100810.6|1735
1657164300000|2022-07-07 03:25:00|101030.2|100881.7|101086.5|100913|101098.4|100924.9|101022.7|100861.9|1845
1657164600000|2022-07-07 03:30:00|101087.2|100913.7|101125.3|100962.4|101139.9|100977.7|101007.7|100896.1|1663
1657164900000|2022-07-07 03:35:00|101125.4|100962.5|101101.7|100950.9|101140.7|101002.8|101035.4|100936|1495
1657165200000|2022-07-07 03:40:00|101101.1|100951.7|101051.2|100909.5|101119|101003.5|101036.5|100902.5|1469
1657165500000|2022-07-07 03:45:00|101056.3|100907.4|101082.1|100941.9|101100.5|100985.3|100996.2|100890.3|1610
1657165800000|2022-07-07 03:50:00|101078.4|100944.4|101106.9|100959.6|101115.6|100994|101034.2|100928.6|1486
1657166100000|2022-07-07 03:55:00|101106.3|100959|101104.6|100949.5|101128.5|101013.7|101057.2|100945.4|1316
1657166400000|2022-07-07 04:00:00|101104.5|100949.4|101112.4|100946.5|101122.7|101001.2|101025.1|100934.5|1317
1657166700000|2022-07-07 04:05:00|101112.5|100946.6|101110.4|100974.2|101125.4|101014|101038.5|100938.4|1308
1657167000000|2022-07-07 04:10:00|101114.3|100972.8|101099.2|100953.7|101141.4|101015.7|101051.4|100935.3|1349
1657167300000|2022-07-07 04:15:00|101098.8|100953.5|101091.9|100947.3|101109.1|100993.1|101027.1|100921.5|1600
1657167600000|2022-07-07 04:20:00|101092.2|100947.7|101117|100967.9|101127.3|101003.2|101032.9|100932.1|1515
1657167900000|2022-07-07 04:25:00|101113|100966.3|101107.7|100968.7|101128.3|101007.1|101051.3|100957.3|1009
1657168200000|2022-07-07 04:30:00|101107.9|100969|101130.1|101001.7|101156.2|101050|101064.2|100952.6|1103
1657168500000|2022-07-07 04:35:00|101134.9|100996.5|101130|100999.9|101148.9|101056.8|101076.5|100984.4|1028
1657168800000|2022-07-07 04:40:00|101135.2|100994.7|101127.5|100993.6|101148.4|101051.5|101076.2|100980.7|982
1657169100000|2022-07-07 04:45:00|101133.3|100990.3|101072.6|101022.6|101136.7|101033.3|101052.3|100962.7|986
1657169400000|2022-07-07 04:50:00|101112.5|100984.3|101067.6|101017.6|101127.1|101028.2|101052.1|100958.1|1008
1657169700000|2022-07-07 04:55:00|101070.3|101020.3|101056.1|101006.1|101131.4|101022.3|101054.6|100958.8|780
1657170000000|2022-07-07 05:00:00|101099.2|100972.3|101083.6|100954.8|101113.7|101023.1|101035.7|100944.2|971
1657170300000|2022-07-07 05:05:00|101084.7|100953.6|100959.6|100909.6|101086.3|100998.6|100958.9|100878|1373
1657170600000|2022-07-07 05:10:00|100961.1|100911.1|100931.3|100881.3|101012.4|100915.9|100916.9|100833.5|1372
1657170900000|2022-07-07 05:15:00|100931.1|100881.1|100932|100882|100985.2|100895.7|100905.5|100819.6|1430
1657171200000|2022-07-07 05:20:00|100931.9|100881.9|100958.4|100908.4|100969.7|100914.3|100923.6|100838.5|1057
1657171500000|2022-07-07 05:25:00|100958.7|100908.7|100973.3|100923.3|100973.5|100923.5|100956|100906|945
1657171800000|2022-07-07 05:30:00|100973.8|100923.8|100995.2|100945.2|101002.5|100952.5|100953.6|100903.6|1295
1657172100000|2022-07-07 05:35:00|100995.3|100945.3|100981.6|100931.6|101000.2|100950.2|100971.5|100921.5|1114
1657172400000|2022-07-07 05:40:00|100981.7|100931.7|100969.5|100919.5|100991.6|100941.6|100967.2|100917.2|1014
1657172700000|2022-07-07 05:45:00|100971.8|100921.8|100943.5|100893.5|100974.1|100924.1|100935.5|100885.5|1140
1657173000000|2022-07-07 05:50:00|100943.2|100893.2|100928.8|100878.8|100955.2|100905.2|100922.8|100872.8|1126
1657173300000|2022-07-07 05:55:00|100929.1|100879.1|100859.2|100809.2|100930.9|100880.9|100837|100738.1|1518
1657173600000|2022-07-07 06:00:00|100917.7|100772.7|101030.2|100980.2|101049.7|100999.7|100872.8|100767.2|1754
1657173900000|2022-07-07 06:05:00|101030.4|100980.4|100948.3|100898.3|101048|101001.6|100943.4|100893.4|1667
1657174200000|2022-07-07 06:10:00|100948.2|100898.2|101007.5|100957.5|101148.9|100970.6|100932.2|100886.5|1623
1657174500000|2022-07-07 06:15:00|100992.7|100967.7|100973.2|100923.2|101044.9|100986.9|100942.9|100853.4|1741
1657174800000|2022-07-07 06:20:00|100972.6|100922.6|100982.5|100957.5|101045.4|100959.1|100943.4|100859.8|1655
1657175100000|2022-07-07 06:25:00|100982.7|100957.7|100988.4|100938.4|101058.7|100970.7|100944.4|100894.5|1726
1657175400000|2022-07-07 06:30:00|100988.2|100938.2|101041.8|101016.8|101052.1|101027.1|100927.3|100842.3|1667
1657175700000|2022-07-07 06:35:00|101042.1|101017.1|100979.7|100929.7|101051.5|101026.5|100963.7|100925.2|1674
1657176000000|2022-07-07 06:40:00|100979.1|100929.1|100976|100926|100997.2|100971.6|100907.2|100864.3|1806
1657176300000|2022-07-07 06:45:00|100975.7|100925.7|100982.2|100957.2|101024|100999|100951.7|100908.8|1630
1657176600000|2022-07-07 06:50:00|100980.7|100955.7|101040.8|101015.8|101157.5|101024.4|100960.2|100910.2|1717
1657176900000|2022-07-07 06:55:00|101041.6|101016.6|101068.7|101043.7|101090.4|101065.4|101000.4|100956.1|1882
1657177200000|2022-07-07 07:00:00|101072.3|101047.3|101025.4|101000.4|101103.3|101072.3|101023.4|100983.5|2096
1657177500000|2022-07-07 07:05:00|101024.1|100999.1|100997.7|100972.7|101036.9|101009.5|100858.8|100830.2|2052
1657177800000|2022-07-07 07:10:00|100998.9|100973.9|101068.5|101043.5|101078.1|101049.9|100941.5|100904.3|2013
1657178100000|2022-07-07 07:15:00|101068.6|101043.6|101182.9|101157.9|101204.6|101179.6|101060.9|101035.9|2076
1657178400000|2022-07-07 07:20:00|101185.7|101160.7|101082.3|101032.3|101207.2|101182.2|101057.6|100938.2|2087
1657178700000|2022-07-07 07:25:00|101083.3|101033.3|101180.2|101155.2|101208.7|101159.3|101034.4|101009.4|1977
1657179000000|2022-07-07 07:30:00|101181|101156|101063|101038|101189.3|101157.4|101033.8|101007.3|2107
1657179300000|2022-07-07 07:35:00|101066.2|101041.2|101041.8|101016.8|101148.7|101098.7|101023.3|100979.7|1977
1657179600000|2022-07-07 07:40:00|101043.9|101018.9|101208.1|101183.1|101222.9|101185.9|101042.5|101017.5|1955
1657179900000|2022-07-07 07:45:00|101207.3|101182.3|101101.6|101076.6|101252.3|101227.3|101097|101072|1945
1657180200000|2022-07-07 07:50:00|101100.1|101075.1|101048.7|101023.7|101142.7|101117.7|101034|100992.3|2122
1657180500000|2022-07-07 07:55:00|101048.1|101023.1|100956|100931|101050.8|101025.8|100932.8|100897.4|1936
1657180800000|2022-07-07 08:00:00|100955.9|100930.9|100961.5|100936.5|100981.4|100956.4|100895|100870|2010
1657181100000|2022-07-07 08:05:00|100958.4|100933.4|100794.2|100769.2|100962.8|100937.8|100759.8|100734.8|2152
1657181400000|2022-07-07 08:10:00|100795|100770|100960.9|100935.9|100982.8|100941.2|100788.1|100763.1|2150
1657181700000|2022-07-07 08:15:00|100961.2|100936.2|100927.9|100902.9|100995.9|100964.7|100807.8|100773.7|2050
1657182000000|2022-07-07 08:20:00|100927.4|100902.4|100935.8|100910.8|100968.5|100943.5|100884|100854.5|2014
1657182300000|2022-07-07 08:25:00|100936|100911|100917.2|100892.2|100974|100949|100904.1|100870.5|1871
1657182600000|2022-07-07 08:30:00|100916.4|100891.4|101057.1|101032.1|101061.5|101036.5|100871.8|100842.5|2007
1657182900000|2022-07-07 08:35:00|101058.9|101033.9|101137.4|101112.4|101141|101116|100992|100967|2047
1657183200000|2022-07-07 08:40:00|101137.7|101112.7|101211.8|101186.8|101230.7|101203.7|101119.8|101079.9|2043
1657183500000|2022-07-07 08:45:00|101211.5|101186.5|101243.1|101218.1|101274|101240.6|101204.2|101172.3|1987
1657183800000|2022-07-07 08:50:00|101242.6|101217.6|101173.3|101148.3|101247.7|101222.7|101164.7|101139.7|1902
1657184100000|2022-07-07 08:55:00|101173.4|101148.4|101062.4|101012.4|101282.4|101257.4|101034.3|100899.9|1953
1657184400000|2022-07-07 09:00:00|101059.9|101009.9|101312.4|101287.4|101369.1|101334.6|100980.1|100930.8|2291
1657184700000|2022-07-07 09:05:00|101312.3|101287.3|101231.7|101206.7|101342.5|101317.5|101222.7|101077.3|2134
1657185000000|2022-07-07 09:10:00|101229.8|101204.8|101168.2|101143.2|101277.3|101252.3|101140.1|101092.7|2122
1657185300000|2022-07-07 09:15:00|101165.3|101140.3|101085|101060|101197.7|101162.9|101084.6|101052.3|2111
1657185600000|2022-07-07 09:20:00|101086.7|101061.7|101139.8|101114.8|101162.4|101137.4|101085.5|101045.4|2174
1657185900000|2022-07-07 09:25:00|101139.7|101114.7|101184.4|101159.4|101191.7|101166.7|101113.9|101088.1|2027
1657186200000|2022-07-07 09:30:00|101185.1|101160.1|101053.1|101028.1|101189.8|101164.8|101043|101018|1984
1657186500000|2022-07-07 09:35:00|101052.4|101027.4|101011.5|100986.5|101059.6|101034.6|100973.9|100948.9|1959
1657186800000|2022-07-07 09:40:00|101011.8|100986.8|100862.2|100837.2|101035.4|101003.4|100854.8|100829.8|1899
1657187100000|2022-07-07 09:45:00|100861.8|100836.8|100927.9|100902.9|101140.6|100940.6|100847.4|100822.4|1858
1657187400000|2022-07-07 09:50:00|100927.6|100902.6|100943.7|100918.7|100949.6|100924.6|100870.7|100837.9|1784
1657187700000|2022-07-07 09:55:00|100942.7|100917.7|100938.2|100913.2|100991.4|100966.4|100913.1|100886.1|1746
1657188000000|2022-07-07 10:00:00|100937.8|100912.8|100911.7|100886.7|100967.2|100942.1|100881.1|100856.1|1797
1657188300000|2022-07-07 10:05:00|100910.8|100885.8|100828|100803|100931.6|100906.6|100798.6|100773.6|1885
1657188600000|2022-07-07 10:10:00|100826.7|100801.7|100744.3|100719.3|100844.9|100819.9|100744.2|100706.7|1895
1657188900000|2022-07-07 10:15:00|100744.8|100719.8|100886|100861|100888.1|100863.1|100725.1|100697.6|1900
1657189200000|2022-07-07 10:20:00|100886.1|100861.1|100901.1|100876.1|101055.3|100926.1|100883.3|100855.3|1889
1657189500000|2022-07-07 10:25:00|100901.3|100876.3|100926|100901|100983.9|100958.9|100891|100866|1765
1657189800000|2022-07-07 10:30:00|100926.2|100901.2|100942|100917|100978.2|100953.2|100921.7|100896.7|1893
1657190100000|2022-07-07 10:35:00|100943.5|100918.5|101080.2|101055.2|101100.6|101073.5|100929.8|100900.6|1863
1657190400000|2022-07-07 10:40:00|101081.2|101056.2|101047.6|101022.6|101096.5|101071.5|101024.2|100870|1767
1657190700000|2022-07-07 10:45:00|101050.1|101025.1|101093.7|101068.7|101107.7|101082.7|101017.4|100992.4|1699
1657191000000|2022-07-07 10:50:00|101094.9|101069.9|100969.4|100944.4|101130.8|101105.8|100963.6|100908.8|1823
1657191300000|2022-07-07 10:55:00|100967.4|100942.4|100982.6|100957.6|101002|100977|100916.2|100768|2062
1657191600000|2022-07-07 11:00:00|100981.9|100956.9|100978.7|100953.7|101243.4|101043.4|100967.1|100917.7|1947
1657191900000|2022-07-07 11:05:00|100978.4|100953.4|101052.4|101027.4|101082.1|101054.5|100974|100949|1803
1657192200000|2022-07-07 11:10:00|101052.2|101027.2|101067|101042|101075.7|101048.1|101024|100999|1587
1657192500000|2022-07-07 11:15:00|101066.4|101041.4|101057.4|101032.4|101103.9|101078.9|101031.8|101006.8|1812
1657192800000|2022-07-07 11:20:00|101058.3|101033.3|101048.3|101023.3|101265.5|101065.5|100992.8|100967.8|1827
1657193100000|2022-07-07 11:25:00|101048.7|101023.7|100946.8|100896.8|101057.2|101024|100908.1|100883.1|1898
1657193400000|2022-07-07 11:30:00|100947.9|100897.9|100919.8|100894.8|100980.1|100944.3|100903.6|100878.6|1971
1657193700000|2022-07-07 11:35:00|100919.6|100894.6|100945.2|100920.2|100961|100936|100888.7|100863.7|1961
1657194000000|2022-07-07 11:40:00|100946.2|100921.2|100825.3|100800.3|100951.4|100926.4|100820.2|100795.2|1778
1657194300000|2022-07-07 11:45:00|100827.1|100802.1|100870.9|100845.9|100907.9|100882.9|100809.9|100784.9|1696
1657194600000|2022-07-07 11:50:00|100870.6|100845.6|100882.8|100857.8|100940.1|100913.8|100831.6|100806.6|1859
1657194900000|2022-07-07 11:55:00|100883.5|100858.5|100925.7|100900.7|100938.1|100913.1|100821.9|100796.9|1881
1657195200000|2022-07-07 12:00:00|100925.9|100900.9|100884.8|100859.8|101008.3|100972.7|100875.5|100850.5|1974
1657195500000|2022-07-07 12:05:00|100882.3|100857.3|100990.6|100965.6|100993.9|100968.9|100873.3|100840|1739
1657195800000|2022-07-07 12:10:00|100990.8|100965.8|101183.6|101030.3|101313.9|101124.3|100978.8|100942.6|2070
1657196100000|2022-07-07 12:15:00|101137.8|101087.8|101176.6|101126.6|101270.6|101129|101056.5|101007.2|2067
1657196400000|2022-07-07 12:20:00|101174.5|101124.5|101143.4|101118.4|101338.6|101189.2|101134.1|101103.9|1892
1657196700000|2022-07-07 12:25:00|101142.8|101117.8|101203.6|101153.6|101340.5|101153.6|101123.4|101098.4|1886
1657197000000|2022-07-07 12:30:00|101202|101152|101288.1|101263.1|101314.9|101289.9|101178|101093.4|1995
1657197300000|2022-07-07 12:35:00|101286.3|101261.3|101278.5|101253.5|101319.9|101294.9|101227.3|101191.4|1880
1657197600000|2022-07-07 12:40:00|101278.8|101253.8|101205.2|101180.2|101291.8|101266.8|101182.7|101157.7|1766
1657197900000|2022-07-07 12:45:00|101208.4|101183.4|101301.5|101276.5|101307.9|101282.9|101185.4|101160.4|1940
1657198200000|2022-07-07 12:50:00|101301.4|101276.4|101295.1|101270.1|101329.6|101304.6|101252.5|101227.5|1688
1657198500000|2022-07-07 12:55:00|101296|101271|101425.4|101400.4|101466.7|101441.7|101295.6|101270.6|1909
1657198800000|2022-07-07 13:00:00|101422.2|101397.2|101486.8|101461.8|101493.7|101468.7|101398.1|101373.1|2104
1657199100000|2022-07-07 13:05:00|101486.6|101461.6|101442.3|101417.3|101489.6|101464.6|101391.3|101366.3|1920
1657199400000|2022-07-07 13:10:00|101441.4|101416.4|101401.2|101376.2|101476.3|101451.3|101360.8|101321.6|2000
1657199700000|2022-07-07 13:15:00|101401.6|101376.6|101399.5|101374.5|101432.1|101396.6|101322.1|101278.4|1999
1657200000000|2022-07-07 13:20:00|101399.2|101374.2|101358.3|101333.3|101414.9|101389.9|101319.4|101294.4|1878
1657200300000|2022-07-07 13:25:00|101358.1|101333.1|101271.6|101246.6|101358.1|101333.1|101259.3|101234.3|1818
1657200600000|2022-07-07 13:30:00|101271.5|101246.5|101128.3|101103.3|101271.5|101246.5|101113.2|101088.2|2111
1657200900000|2022-07-07 13:35:00|101127.5|101102.5|101075.5|101050.5|101158.8|101133.8|101046.8|101016.3|2052
1657201200000|2022-07-07 13:40:00|101071.7|101046.7|101020.4|100995.4|101091.3|101066.3|100994.6|100969.6|1999
1657201500000|2022-07-07 13:45:00|101020.1|100995.1|101023.5|100998.5|101049|101022.4|100979.9|100954.9|1822
1657201800000|2022-07-07 13:50:00|101023.7|100998.7|100959.7|100934.7|101034.5|100998.7|100905.1|100874.9|2044
1657202100000|2022-07-07 13:55:00|100958.6|100933.6|100956.3|100931.3|101017.6|100992.6|100907.5|100881.7|2066
1657202400000|2022-07-07 14:00:00|100956.4|100931.4|101015|100990|101074.7|101038.3|100951.4|100926.4|2082
1657202700000|2022-07-07 14:05:00|101015.5|100990.5|100973.4|100948.4|101079.8|101041.1|100930.8|100903.5|2024
1657203000000|2022-07-07 14:10:00|100974.5|100949.5|101056.3|101031.3|101081.3|101051.4|100934.7|100909.7|1937
1657203300000|2022-07-07 14:15:00|101056.1|101031.1|101073.5|101048.5|101084.6|101059.6|101026.8|100998.6|1795
1657203600000|2022-07-07 14:20:00|101073.6|101048.6|101068.5|101043.5|101152.6|101111.5|101035.8|101010.8|2046
1657203900000|2022-07-07 14:25:00|101067.6|101042.6|100982|100957|101080.1|101055.1|100963.7|100938.7|1815
1657204200000|2022-07-07 14:30:00|100982.9|100957.9|100891.7|100866.7|101027.7|101002.7|100859.9|100834.9|1882
1657204500000|2022-07-07 14:35:00|100891.3|100866.3|100837.6|100812.6|100933.1|100903.3|100801.4|100776.4|1957
1657204800000|2022-07-07 14:40:00|100837.3|100812.3|100815.1|100790.1|100848.1|100823.1|100765.2|100740.2|1892
1657205100000|2022-07-07 14:45:00|100808.9|100783.9|100758.4|100733.4|100834|100809|100728.9|100703.9|1912
1657205400000|2022-07-07 14:50:00|100759.6|100734.6|100771.2|100746.2|100824.4|100799.4|100719.9|100694.9|2007
1657205700000|2022-07-07 14:55:00|100771.1|100746.1|100798.6|100773.6|100825.9|100800.9|100753.2|100728.2|2066
1657206000000|2022-07-07 15:00:00|100800.5|100775.5|100832.8|100807.8|100879.9|100854.9|100798.7|100773.7|1925
1657206300000|2022-07-07 15:05:00|100833.1|100808.1|100856.5|100831.5|100859.8|100834.8|100767.2|100734.2|1825
1657206600000|2022-07-07 15:10:00|100856.3|100831.3|100907.7|100882.7|100916|100882.7|100811.6|100781.2|1791
1657206900000|2022-07-07 15:15:00|100908.2|100883.2|100949.1|100924.1|100960.9|100929.5|100847.7|100818.2|1913
1657207200000|2022-07-07 15:20:00|100948.5|100923.5|100920.6|100895.6|101050.8|101014.4|100920.5|100788.7|1881
1657207500000|2022-07-07 15:25:00|100920.4|100895.4|100934.7|100884.7|100972.9|100928|100873|100765|1804
1657207800000|2022-07-07 15:30:00|100935.4|100885.4|100952.1|100902.1|101007.7|100932.5|100908|100858|1927
1657208100000|2022-07-07 15:35:00|100946.6|100896.6|100993.5|100943.5|101030|100950|100861.7|100661.7|1790
1657208400000|2022-07-07 15:40:00|100992.1|100942.1|101015.3|100965.3|101020.2|100970.2|100929.3|100879.3|1673
1657208700000|2022-07-07 15:45:00|101015.2|100965.2|100898|100848|101016.7|100970.5|100896.9|100847.6|1789
1657209000000|2022-07-07 15:50:00|100898.3|100848.3|100955.7|100905.7|100958.1|100908.1|100852|100814.1|1883
1657209300000|2022-07-07 15:55:00|100955.6|100905.6|100905|100880|100999.1|100951.8|100899.5|100865.4|1943
1657209600000|2022-07-07 16:00:00|100905.3|100880.3|100886.4|100861.4|100931.9|100891.6|100874.8|100838.3|1937
1657209900000|2022-07-07 16:05:00|100886|100861|100857.1|100807.1|100899.8|100861.4|100837.9|100800.1|1798
1657210200000|2022-07-07 16:10:00|100842.5|100817.5|100923.6|100873.6|100932.2|100884.8|100842.3|100805.3|1560
1657210500000|2022-07-07 16:15:00|100925.5|100875.5|100851.2|100801.2|100943.4|100876.1|100823.4|100773.4|1822
1657210800000|2022-07-07 16:20:00|100851.5|100801.5|100869.1|100819.1|100877.8|100832.1|100813.6|100770.5|1716
1657211100000|2022-07-07 16:25:00|100869|100819|100917.2|100892.2|100938.6|100895.5|100851.8|100812.1|1824
1657211400000|2022-07-07 16:30:00|100918|100893|100888.9|100838.9|100961.8|100920.2|100874.5|100838.9|1638
1657211700000|2022-07-07 16:35:00|100888.2|100838.2|100997|100947|101016.9|100966.9|100877.3|100838.2|1607
1657212000000|2022-07-07 16:40:00|100999.7|100949.7|100885.3|100835.3|101005.6|100959.4|100870.8|100823.7|1506
1657212300000|2022-07-07 16:45:00|100887.8|100837.8|100867.4|100842.4|100893.2|100848.6|100839.6|100799.8|1794
1657212600000|2022-07-07 16:50:00|100867.3|100842.3|100984.9|100934.9|100986.5|100941.2|100867.3|100837.3|2018
1657212900000|2022-07-07 16:55:00|100985|100935|100934.6|100884.6|100993.3|100950.3|100898.6|100863.9|1557
1657213200000|2022-07-07 17:00:00|100934.7|100884.7|100894.7|100869.7|100998|100918.1|100894|100866.5|1542
1657213500000|2022-07-07 17:05:00|100895.1|100870.1|100935.5|100885.5|100949.5|100910|100894.7|100855.8|1347
1657213800000|2022-07-07 17:10:00|100935.7|100885.7|100955.7|100930.7|100971.1|100937.3|100926.8|100885.7|1190
1657214100000|2022-07-07 17:15:00|100955.4|100930.4|101040.1|100990.1|101289.6|101089.6|100955.4|100899.9|1646
1657214400000|2022-07-07 17:20:00|101040|100990|101088.8|101038.8|101300.1|101100.1|101030.1|100953.2|1665
1657214700000|2022-07-07 17:25:00|101087.7|101037.7|101018.6|100968.6|101246.7|101046.7|101006.5|100951.8|1414
1657215000000|2022-07-07 17:30:00|101019.1|100969.1|100989.6|100939.6|101240.9|101040.9|100974.6|100924.6|1563
1657215300000|2022-07-07 17:35:00|100989.2|100939.2|101002.9|100952.9|101207.8|101007.8|100953.6|100906.2|1495
1657215600000|2022-07-07 17:40:00|101001.7|100951.7|100985.3|100935.3|101187.1|101007|100959.2|100876.9|1605
1657215900000|2022-07-07 17:45:00|100985.1|100935.1|100973.8|100923.8|101230.4|101030.4|100960.5|100885.4|1668
1657216200000|2022-07-07 17:50:00|100973.6|100923.6|101036.1|100905.3|101194|100994|100962.8|100877.4|1547
1657216500000|2022-07-07 17:55:00|101034.6|100909.4|100922.4|100872.4|101034.6|100968.3|100914.4|100864.4|1617
1657216800000|2022-07-07 18:00:00|100923.7|100873.7|100885|100835|100924.4|100874.4|100869.5|100822.6|1640
1657217100000|2022-07-07 18:05:00|100885.1|100835.1|100916|100866|101147.9|100947.9|100863.5|100790.9|1752
1657217400000|2022-07-07 18:10:00|100916.3|100866.3|100889.6|100864.6|101193.4|100993.4|100888.2|100806.3|1460
1657217700000|2022-07-07 18:15:00|100889.8|100864.8|100886.1|100836.1|100941.4|100865.2|100874.9|100805.7|1552
1657218000000|2022-07-07 18:20:00|100890.4|100840.4|100878.1|100828.1|100967.7|100859.9|100864.8|100767.7|1783
1657218300000|2022-07-07 18:25:00|100878.2|100828.2|100838.3|100788.3|100939.5|100859.4|100829|100769.4|1716
1657218600000|2022-07-07 18:30:00|100838.6|100788.6|100844|100794|100851.1|100812.1|100784.6|100755.7|1394
1657218900000|2022-07-07 18:35:00|100843.9|100793.9|100838.6|100788.6|100858.6|100808.6|100819|100773.1|1576
1657219200000|2022-07-07 18:40:00|100838|100788|100898.1|100848.1|101123.2|100923.2|100825|100778.7|1676
1657219500000|2022-07-07 18:45:00|100898.8|100848.8|100926.4|100876.4|101024.2|100932.2|100884.6|100808.1|1909
1657219800000|2022-07-07 18:50:00|100926.5|100876.5|100931.4|100881.4|100939.6|100889.6|100876.4|100836.6|1508
1657220100000|2022-07-07 18:55:00|100931|100881|100897|100872|101166.5|100966.5|100895.8|100840.3|1671
1657220400000|2022-07-07 19:00:00|100897.4|100872.4|100905.2|100855.2|100952.2|100881.9|100889.8|100825.8|1679
1657220700000|2022-07-07 19:05:00|100904.8|100854.8|100907.7|100882.7|100950.4|100906.8|100901.7|100851.7|1454
1657221000000|2022-07-07 19:10:00|100907.5|100882.5|100903.7|100853.7|100934.4|100898.5|100880.2|100849|1650
1657221300000|2022-07-07 19:15:00|100903.3|100853.3|100893.2|100868.2|100926.3|100888.5|100888.2|100850|1639
1657221600000|2022-07-07 19:20:00|100893.1|100868.1|100861.6|100836.6|100897.3|100872.3|100853.2|100818.1|1638
1657221900000|2022-07-07 19:25:00|100862.3|100837.3|100857.5|100832.5|101026|100845.1|100844.9|100808.7|1515
1657222200000|2022-07-07 19:30:00|100857.9|100832.9|100821.3|100771.3|100878.7|100837.7|100800.4|100756.3|1503
1657222500000|2022-07-07 19:35:00|100821.4|100771.4|100859.1|100809.1|100859.1|100816.6|100799.5|100755.8|1240
1657222800000|2022-07-07 19:40:00|100859.2|100809.2|100837|100812|100877.4|100838.4|100830|100800.1|1044
1657223100000|2022-07-07 19:45:00|100836.8|100811.8|100805|100780|100839|100814|100798.5|100760.5|1037
1657223400000|2022-07-07 19:50:00|100805.3|100780.3|100789|100739|100816.8|100780.6|100776.8|100739|1016
1657223700000|2022-07-07 19:55:00|100789.4|100739.4|100801|100751|100851.9|100816.8|100772.2|100734.5|1690
1657224000000|2022-07-07 20:00:00|100809.9|100759.9|100852.2|100802.2|100879.5|100829.5|100806.9|100756.9|1446
1657224300000|2022-07-07 20:05:00|100852.3|100802.3|100871.7|100821.7|100891|100841|100820.2|100784.9|848
1657224600000|2022-07-07 20:10:00|100871.9|100821.9|100889|100839|100904.8|100854.8|100862.3|100812.3|764
1657224900000|2022-07-07 20:15:00|100893.2|100843.2|100894.1|100844.1|100919.3|100869.3|100869.2|100830.7|1105
1657225200000|2022-07-07 20:20:00|100894|100844|100882.3|100857.3|100899.5|100859.9|100868.8|100829.9|1163
1657225500000|2022-07-07 20:25:00|100882|100857|100886.6|100836.6|100903.2|100865|100866.7|100827.1|970
1657225800000|2022-07-07 20:30:00|100886.7|100836.7|100904.8|100854.8|100907.2|100864.9|100868.8|100823.4|611
1657226100000|2022-07-07 20:35:00|100904.3|100854.3|100874.6|100824.6|100906.7|100861|100866.2|100821.7|617
1657226400000|2022-07-07 20:40:00|100875.6|100825.6|100873.2|100823.2|100877.4|100837.6|100858.7|100817.4|386
1657226700000|2022-07-07 20:45:00|100872.7|100822.7|100876.4|100826.4|101075.9|100875.9|100854.3|100772|460
1657227000000|2022-07-07 20:50:00|100876.3|100826.3|100840|100790|101001.3|100838.1|100835.3|100743.6|880
1657227300000|2022-07-07 20:55:00|100882.6|100756.9|100949.4|100749.4|101030.7|100830.7|100839.4|100731.2|1915
1657227600000|2022-07-07 21:00:00|100958.6|100758.6|101002|100802|101002|100802|100943.9|100743.9|89
1657227900000|2022-07-07 21:05:00|101005.9|100805.9|101039.4|100839.4|101040.3|100840.3|100984.3|100784.3|63
1657228200000|2022-07-07 21:10:00|101043.7|100843.7|101047.7|100847.7|101081.7|100881.7|101020.1|100820.1|160
1657228500000|2022-07-07 21:15:00|101055.7|100855.7|101082.8|100882.8|101083.4|100883.4|101013.6|100813.6|137
1657228800000|2022-07-07 21:20:00|101005.4|100805.4|101052.2|100852.2|101071|100871|101001.8|100801.8|175
1657229100000|2022-07-07 21:25:00|101055.6|100855.6|101046.9|100846.9|101079.6|100879.6|101009.7|100809.7|139
1657229400000|2022-07-07 21:30:00|101042.9|100842.9|101011.5|100811.5|101046|100858|101004.5|100804.5|189
1657229700000|2022-07-07 21:35:00|101010.2|100810.2|101023.5|100823.5|101072.6|100872.6|100977.2|100777.2|187
1657230000000|2022-07-07 21:40:00|101026.7|100826.7|101018.7|100818.7|101041.5|100856.8|100983.7|100783.7|122
1657230300000|2022-07-07 21:45:00|101008.1|100808.1|101033.8|100833.8|101069.4|100869.4|100998.1|100798.1|322
1657230600000|2022-07-07 21:50:00|101004.3|100804.3|101082.7|100882.7|101101.5|100901.5|100995.7|100795.7|400
1657230900000|2022-07-07 21:55:00|101073.3|100873.3|101061.2|100861.2|101100.1|100900.1|101007.6|100807.6|210
1657231200000|2022-07-07 22:00:00|101062.8|100862.8|101011.9|100811.9|101110.8|100910.8|100998.6|100798.6|472
1657231500000|2022-07-07 22:05:00|101008.5|100808.5|100989.7|100789.7|101037.5|100923.4|100970.4|100779.5|398
1657231800000|2022-07-07 22:10:00|100986|100786|100909.6|100709.6|100998.8|100853.1|100820.9|100657.8|587
1657232100000|2022-07-07 22:15:00|100908.9|100708.9|100920|100720|100943.4|100820.4|100838.2|100702.2|1103
1657232400000|2022-07-07 22:20:00|100913.5|100728.6|100919.9|100782.2|100974.9|100860.3|100827.6|100715.3|1597
1657232700000|2022-07-07 22:25:00|100919.1|100782.4|100924|100724|100961.7|100842.9|100846.1|100712.5|1869
1657233000000|2022-07-07 22:30:00|100922|100726.2|100904.1|100704.2|100972.4|100846.8|100812.1|100697.8|1484
1657233300000|2022-07-07 22:35:00|100904|100704|100921.1|100775.1|100964.8|100842.2|100819.2|100701|1475
1657233600000|2022-07-07 22:40:00|100919.2|100775.3|100903.5|100769.6|100930.1|100815.3|100853|100750.3|1818
1657233900000|2022-07-07 22:45:00|100901.6|100767.8|100904.3|100764.3|100960.6|100827.6|100839.4|100721.3|1730
1657234200000|2022-07-07 22:50:00|100905.6|100765.4|100868.2|100727.1|100950|100815.6|100817|100701.3|1752
1657234500000|2022-07-07 22:55:00|100879.9|100721.3|100867.9|100717.3|100906.7|100770.6|100811.8|100689.3|617
1657234800000|2022-07-07 23:00:00|100872.1|100706.5|100900.9|100751|100971.6|100771.6|100812.6|100674.1|1414
1657235100000|2022-07-07 23:05:00|100899.7|100750.4|100901|100774.6|101053.1|100853.1|100845.9|100712|2051
1657235400000|2022-07-07 23:10:00|100900.8|100771.9|100909.2|100747.9|100964|100816.6|100849.5|100723.1|1917
1657235700000|2022-07-07 23:15:00|100909.3|100745.7|100916.4|100749.6|100947.8|100815.1|100849.6|100725.9|2041
1657236000000|2022-07-07 23:20:00|100913.6|100749.7|100925|100770.3|100956.5|100818.6|100845.6|100739|2378
1657236300000|2022-07-07 23:25:00|100921.4|100774.3|100919.2|100759.6|100954.7|100820.7|100858.8|100719.2|2218
1657236600000|2022-07-07 23:30:00|100920.4|100759.9|100929.2|100768.7|100952.1|100790.2|100895.7|100740.3|2305
1657236900000|2022-07-07 23:35:00|100929.9|100768.9|100856|100707.6|100940.4|100783.5|100838.7|100696.7|1646
1657237200000|2022-07-07 23:40:00|100855.2|100709.8|100858.9|100708.4|100900.9|100728.4|100837.3|100673.1|1875
1657237500000|2022-07-07 23:45:00|100854.7|100707.9|100860.5|100699.1|100883|100750.9|100800.9|100693|1501
1657237800000|2022-07-07 23:50:00|100866.9|100699.8|100857.3|100660.9|100898|100743.4|100792.5|100652|1219
1657238100000|2022-07-07 23:55:00|100860.8|100670.5|100849.2|100702.3|100880|100702.3|100828|100641.9|1222
1657238400000|2022-07-08 00:00:00|100851.8|100704.6|100800.1|100657.3|100892.6|100764.4|100781.1|100633.6|1633
1657238700000|2022-07-08 00:05:00|100801.6|100656.5|100834.4|100691.7|100874.5|100741.7|100785.7|100636.1|1636
1657239000000|2022-07-08 00:10:00|100832.9|100692.6|100840.2|100689.2|100858.2|100703.3|100821.9|100660.6|1427
1657239300000|2022-07-08 00:15:00|100843.6|100687|100784.7|100632.6|100860.3|100734.7|100737.6|100628.5|1612
1657239600000|2022-07-08 00:20:00|100783.3|100633.3|100789.1|100621.3|100813.8|100706.5|100754.1|100609.3|1604
1657239900000|2022-07-08 00:25:00|100795.6|100615.2|100789.2|100625.4|100811.2|100649.6|100768.2|100599.1|1187
1657240200000|2022-07-08 00:30:00|100789.3|100610.8|100790.7|100621.3|100805.3|100671|100720.5|100587.1|1075
1657240500000|2022-07-08 00:35:00|100790.8|100623.2|100746.8|100597.5|100793.8|100669.9|100719.9|100581.1|1166
1657240800000|2022-07-08 00:40:00|100750.5|100594.1|100731.7|100584|100750.5|100634.1|100677.7|100559.6|1617
1657241100000|2022-07-08 00:45:00|100733.9|100583.6|100687.2|100637.2|100736.2|100637.8|100602.3|100502.6|1557
1657241400000|2022-07-08 00:50:00|100687.7|100637.7|100643.7|100515.6|100726.4|100637.7|100589|100500.6|1480
1657241700000|2022-07-08 00:55:00|100606.6|100516.9|100566.5|100516.5|100659.8|100558.4|100560.6|100469|1512
1657242000000|2022-07-08 01:00:00|100566.3|100516.3|100623.1|100457.6|100773.1|100573.1|100521.8|100329.2|1986
1657242300000|2022-07-08 01:05:00|100622.2|100459.9|100588.4|100427.5|100624.5|100512.5|100560.8|100407.5|1958
1657242600000|2022-07-08 01:10:00|100590.8|100425|100530.8|100370|100606.8|100441.7|100509.5|100355.4|1577
1657242900000|2022-07-08 01:15:00|100532|100368.4|100604.4|100414.5|100627.5|100450.8|100516.4|100356.9|1850
1657243200000|2022-07-08 01:20:00|100601.6|100421.8|100613.7|100437.5|100634.4|100516|100557.5|100401|2049
1657243500000|2022-07-08 01:25:00|100615.6|100435.6|100609.8|100437|100618.9|100455.3|100583.7|100401.5|1872
1657243800000|2022-07-08 01:30:00|100609.2|100437.4|100597.5|100454.1|100621.7|100506|100543.7|100411.8|2086
1657244100000|2022-07-08 01:35:00|100597.4|100454|100649.4|100502.7|100683.9|100553.6|100552.2|100432.8|2240
1657244400000|2022-07-08 01:40:00|100646.9|100506|100680.3|100544.5|100681.9|100591.4|100567.7|100423.4|2158
1657244700000|2022-07-08 01:45:00|100681|100541.4|100700.5|100565.1|100733.6|100639.7|100618.3|100503.6|2116
1657245000000|2022-07-08 01:50:00|100700.1|100564.7|100770.1|100631.7|100805.1|100688.2|100654.2|100531|2141
1657245300000|2022-07-08 01:55:00|100772.8|100628.9|100767.5|100628.5|100802.4|100694.2|100718.9|100581.3|2092
1657245600000|2022-07-08 02:00:00|100767.1|100629.2|100760.9|100621.1|100809.8|100712.9|100722.3|100599.2|1676
1657245900000|2022-07-08 02:05:00|100757.6|100624.4|100766.2|100630.3|100792.2|100688|100692.5|100579.9|1626
1657246200000|2022-07-08 02:10:00|100765.2|100629.2|100762.5|100636.8|100788.7|100686.7|100717.1|100613.6|1562
1657246500000|2022-07-08 02:15:00|100725.1|100675.1|100719.1|100669.1|100787.1|100683.7|100712.9|100606.8|1386
1657246800000|2022-07-08 02:20:00|100720.5|100670.5|100753.3|100616.1|100788|100689.3|100702.7|100602.2|1273
1657247100000|2022-07-08 02:25:00|100753.6|100616.3|100792.5|100642.6|100797.6|100695.2|100706.3|100598.5|1426
1657247400000|2022-07-08 02:30:00|100793.9|100640.1|100821|100693.6|100837.1|100738.5|100733.8|100630.6|1662
1657247700000|2022-07-08 02:35:00|100823.5|100691|100806.6|100671.4|100827.5|100737.3|100755.7|100649.3|1537
1657248000000|2022-07-08 02:40:00|100803.1|100674.1|100760.2|100614|100824.5|100726.8|100704.2|100604.9|1499
1657248300000|2022-07-08 02:45:00|100759.2|100613.1|100811.9|100704|100933.2|100766.2|100757|100597.4|2121
1657248600000|2022-07-08 02:50:00|100811.5|100704.2|100760.8|100710.8|100833|100724.3|100742.2|100633|2137
1657248900000|2022-07-08 02:55:00|100762.4|100712.4|100888.4|100838.4|100918.4|100857.7|100755.2|100672.4|1728
1657249200000|2022-07-08 03:00:00|100889.1|100839.1|101075.2|101025.2|101154.3|101064.6|100888.8|100815.3|2056
1657249500000|2022-07-08 03:05:00|101074.8|101024.8|101061.9|101011.9|101129.9|101056.3|101053.5|100968.4|1792
1657249800000|2022-07-08 03:10:00|101062|101012|101060.3|101010.3|101110|101040.6|101017.5|100957.8|1648
1657250100000|2022-07-08 03:15:00|101059.3|101009.3|101036.3|100986.3|101089|101013|100959.2|100837.1|1787
1657250400000|2022-07-08 03:20:00|101036.4|100986.4|100998.5|100948.5|101073.8|100992|100966.1|100896.6|1795
1657250700000|2022-07-08 03:25:00|100997.9|100947.9|101016.3|100966.3|101045|100974.6|100951|100901|1889
1657251000000|2022-07-08 03:30:00|101015.9|100965.9|101007.6|100957.6|101046.2|100968.2|100955|100890.5|1973
1657251300000|2022-07-08 03:35:00|101010.5|100960.5|101048.9|100998.9|101073.4|101003.2|100996.7|100927.4|1674
1657251600000|2022-07-08 03:40:00|101049|100999|101066.7|101016.7|101112.9|101037.2|101019.2|100950.8|1392
1657251900000|2022-07-08 03:45:00|101066.4|101016.4|101062.3|101012.3|101095.1|101021.2|101028.2|100971.1|1566
1657252200000|2022-07-08 03:50:00|101062.6|101012.6|101055.3|101005.3|101086.8|101023.6|101036.1|100972.1|1586
1657252500000|2022-07-08 03:55:00|101055.5|101005.5|101044|100994|101083.1|101024.3|101021.9|100956.3|1243
1657252800000|2022-07-08 04:00:00|101043.6|100993.6|101072.7|101022.7|101099.5|101035|101028.5|100966.9|1397
1657253100000|2022-07-08 04:05:00|101073.8|101023.8|101240.2|101190.2|101281.1|101200|101060.4|100989.2|1644
1657253400000|2022-07-08 04:10:00|101240.3|101190.3|101245.9|101195.9|101308.2|101207.2|101224|101145.6|1336
1657253700000|2022-07-08 04:15:00|101246.7|101196.7|101253.1|101203.1|101253.5|101203.5|101197.8|101147.8|1280
1657254000000|2022-07-08 04:20:00|101253.6|101203.6|101253.6|101203.6|101281.9|101231.9|101235.6|101185.6|1243
1657254300000|2022-07-08 04:25:00|101253.8|101203.8|101243.4|101193.4|101282.7|101232.7|101235.2|101185.2|1330
1657254600000|2022-07-08 04:30:00|101243.7|101193.7|101190.5|101140.5|101244.6|101194.6|101188.9|101138.9|1194
1657254900000|2022-07-08 04:35:00|101190.4|101140.4|101133.2|101083.2|101195.4|101145.4|101117.3|101067.3|892
1657255200000|2022-07-08 04:40:00|101133.3|101083.3|101149.3|101099.3|101155.4|101105.4|101119.7|101069.7|1348
1657255500000|2022-07-08 04:45:00|101149.1|101099.1|101139.2|101089.2|101157.9|101107.9|101130.6|101080.6|1284
1657255800000|2022-07-08 04:50:00|101139|101089|101130|101080|101142.4|101092.4|101116.2|101066.2|1167
1657256100000|2022-07-08 04:55:00|101130.2|101080.2|101094.4|101044.4|101130.4|101080.4|101088.7|101038.7|1337
1657256400000|2022-07-08 05:00:00|101094.3|101044.3|101119.1|101069.1|101124.7|101074.7|101091.1|101041.1|1117
1657256700000|2022-07-08 05:05:00|101119.9|101069.9|101145.3|101095.3|101172|101122|101111.3|101061.3|1198
1657257000000|2022-07-08 05:10:00|101145.5|101095.5|101153.5|101103.5|101162.4|101112.4|101134.3|101084.3|1054
1657257300000|2022-07-08 05:15:00|101153.4|101103.4|101141.4|101091.4|101157.8|101114.3|101125.5|101083.9|863
1657257600000|2022-07-08 05:20:00|101141.5|101091.5|101164.9|101114.9|101167.7|101117.7|101133.9|101083.9|963
1657257900000|2022-07-08 05:25:00|101165.2|101115.2|101152.5|101102.5|101166.7|101120.8|101139.3|101089.3|950
1657258200000|2022-07-08 05:30:00|101152.6|101102.6|101177.4|101127.4|101181.6|101142|101140|101098.4|1193
1657258500000|2022-07-08 05:35:00|101178.5|101128.5|101128.3|101078.3|101184.9|101134.9|101106.7|101056.7|1150
1657258800000|2022-07-08 05:40:00|101128.4|101078.4|101103.7|101053.7|101136.6|101086.6|101080.6|101030.6|1431
1657259100000|2022-07-08 05:45:00|101103.6|101053.6|101072.5|101022.5|101103.6|101053.6|101045.5|101009.6|1292
1657259400000|2022-07-08 05:50:00|101072.2|101022.2|101128.9|101078.9|101131|101092.2|101050.9|101007.9|1459
1657259700000|2022-07-08 05:55:00|101126.4|101076.4|100910.8|100860.8|101127.9|101077.9|100900.7|100815.8|1942
1657260000000|2022-07-08 06:00:00|100907.7|100857.7|100965.6|100915.6|101052.4|100984.5|100907.7|100857.7|1659
1657260300000|2022-07-08 06:05:00|100961|100911|100967|100917|101014.8|100951|100943.9|100883.4|1416
1657260600000|2022-07-08 06:10:00|100968.1|100918.1|100948.9|100923.9|100975.2|100936.3|100900.4|100870.5|1510
1657260900000|2022-07-08 06:15:00|100948.5|100923.5|100903.7|100878.7|100953.3|100928.3|100890.6|100864.3|1502
1657261200000|2022-07-08 06:20:00|100904|100879|100901.4|100876.4|100929.2|100898.5|100896.2|100865.8|1248
1657261500000|2022-07-08 06:25:00|100901.2|100876.2|100841.2|100816.2|100921|100876.9|100818.6|100793.6|1480
1657261800000|2022-07-08 06:30:00|100842|100817|100845.7|100820.7|100869.2|100844.2|100784.7|100758.2|1590
1657262100000|2022-07-08 06:35:00|100846.7|100821.7|100889.4|100864.4|100929.3|100892.2|100843.6|100818.6|1635
1657262400000|2022-07-08 06:40:00|100889.7|100864.7|100935.1|100885.1|100985.3|100953.6|100866.7|100841.7|1669
1657262700000|2022-07-08 06:45:00|100935.4|100885.4|100966|100941|100982.1|100941|100892.1|100854.6|1599
1657263000000|2022-07-08 06:50:00|100965.2|100940.2|101072|101047|101078.1|101053.1|100955.2|100930.2|1873
1657263300000|2022-07-08 06:55:00|101073.3|101048.3|100980.6|100930.6|101073.8|101048.8|100943.7|100908.8|1788
1657263600000|2022-07-08 07:00:00|100969.4|100944.4|100982.1|100957.1|101116.5|100984.6|100924.2|100890|2023
1657263900000|2022-07-08 07:05:00|100981.9|100956.9|101022.1|100997.1|101156.3|101031.7|100976.5|100945.5|1998
1657264200000|2022-07-08 07:10:00|101020.6|100995.6|101025.4|101000.4|101106.4|101056.4|100986.6|100955.1|2077
1657264500000|2022-07-08 07:15:00|101025.2|101000.2|101156.3|101106.3|101156.9|101126.8|101000|100975|2171
1657264800000|2022-07-08 07:20:00|101157|101107|101140.6|101115.6|101250.3|101182.3|101138.1|101098.5|2210
1657265100000|2022-07-08 07:25:00|101140.9|101115.9|101341|101316|101394.9|101350.6|101111.3|101086.3|2160
1657265400000|2022-07-08 07:30:00|101341.5|101316.5|101407.4|101382.4|101432.7|101387.4|101286.8|101249.5|2197
1657265700000|2022-07-08 07:35:00|101406.6|101381.6|101646.6|101596.6|101788.9|101635|101397.6|101369.7|2105
1657266000000|2022-07-08 07:40:00|101643.9|101593.9|101855.7|101805.7|101887.7|101837.7|101541.7|101491.7|2213
1657266300000|2022-07-08 07:45:00|101855.8|101805.8|101567.2|101542.2|101855.8|101805.8|101566.5|101541.5|2154
1657266600000|2022-07-08 07:50:00|101567|101542|101537.6|101512.6|101758.1|101676.7|101537.6|101512.6|2120
1657266900000|2022-07-08 07:55:00|101538.4|101513.4|101478.5|101428.5|101566.3|101541.3|101392.8|101364.8|2229
1657267200000|2022-07-08 08:00:00|101477.6|101427.6|101493.1|101468.1|101613.1|101571.5|101463.3|101426.4|2153
1657267500000|2022-07-08 08:05:00|101492.1|101467.1|101552.9|101527.9|101586.4|101561.4|101437.6|101389.1|2136
1657267800000|2022-07-08 08:10:00|101552.8|101527.8|101608|101583|101646|101621|101508.2|101478.4|2057
1657268100000|2022-07-08 08:15:00|101607.8|101582.8|101719.9|101694.9|101797.4|101741|101599.4|101563.7|2013
1657268400000|2022-07-08 08:20:00|101716.2|101691.2|101848.3|101823.3|101870.1|101845.1|101706.6|101681.6|2106
1657268700000|2022-07-08 08:25:00|101848.5|101823.5|101731.1|101706.1|101849.5|101824.5|101673.9|101646.6|2057
1657269000000|2022-07-08 08:30:00|101731.3|101706.3|101661.5|101636.5|101767.5|101742.5|101656.9|101631.9|1940
1657269300000|2022-07-08 08:35:00|101661.4|101636.4|101691.1|101666.1|101810.3|101772.9|101588.3|101538.3|2055
1657269600000|2022-07-08 08:40:00|101690.7|101665.7|101566|101541|101785.9|101755.9|101543.8|101512.7|2039
1657269900000|2022-07-08 08:45:00|101565.8|101540.8|101616.3|101591.3|101658.5|101632.4|101512.8|101487.8|2043
1657270200000|2022-07-08 08:50:00|101616.2|101591.2|101564.7|101539.7|101643.7|101618.7|101564|101539|1970
1657270500000|2022-07-08 08:55:00|101564.2|101539.2|101589.4|101564.4|101596.5|101571.5|101536.7|101507.6|1838
1657270800000|2022-07-08 09:00:00|101589.2|101564.2|101585.3|101560.3|101656.1|101631.1|101560.3|101535.3|1874
1657271100000|2022-07-08 09:05:00|101583.3|101558.3|101597.4|101572.4|101685.7|101660.7|101575.3|101550.3|1902
1657271400000|2022-07-08 09:10:00|101597.3|101572.3|101575.5|101550.5|101628.5|101603.5|101565.1|101540.1|1797
1657271700000|2022-07-08 09:15:00|101575.8|101550.8|101603.7|101578.7|101607.3|101582.3|101537.7|101512.7|1706
1657272000000|2022-07-08 09:20:00|101614|101589|101600.2|101575.2|101629.8|101604.8|101578.3|101553.3|1835
1657272300000|2022-07-08 09:25:00|101599.2|101574.2|101563.1|101538.1|101630.9|101605.9|101493.8|101468.8|1912
1657272600000|2022-07-08 09:30:00|101561.2|101536.2|101508.8|101483.8|101574.7|101549.7|101487.7|101462.7|1829
1657272900000|2022-07-08 09:35:00|101508.9|101483.9|101498|101473|101551.6|101526.6|101473.5|101448.5|1799
1657273200000|2022-07-08 09:40:00|101498.1|101473.1|101449.2|101424.2|101535.5|101510.5|101423.1|101398.1|1746
1657273500000|2022-07-08 09:45:00|101448.5|101423.5|101448.3|101423.3|101532.5|101507.5|101443.5|101418.5|1840
1657273800000|2022-07-08 09:50:00|101451.1|101426.1|101516.4|101491.4|101535.4|101510.4|101412.6|101387.6|1776
1657274100000|2022-07-08 09:55:00|101523.2|101498.2|101482.8|101457.8|101552|101527|101479.6|101454.6|1910
1657274400000|2022-07-08 10:00:00|101481.3|101456.3|101491|101466|101528.2|101503.2|101445|101420|1978
1657274700000|2022-07-08 10:05:00|101492.8|101467.8|101419.7|101394.7|101500|101475|101407.8|101382.8|1879
1657275000000|2022-07-08 10:10:00|101422.1|101397.1|101329.5|101304.5|101428.4|101403.4|101325|101300|1819
1657275300000|2022-07-08 10:15:00|101329|101304|101228.6|101203.6|101380.5|101345.9|101225.1|101200.1|1839
1657275600000|2022-07-08 10:20:00|101229|101204|101157.6|101132.6|101273.2|101238.7|101101.3|101076.3|1979
1657275900000|2022-07-08 10:25:00|101158.2|101133.2|101151|101126|101208.6|101183.6|101119.1|101080|2028
1657276200000|2022-07-08 10:30:00|101153.8|101128.8|101178.6|101153.6|101233.5|101194.2|101136.9|101071|1991
1657276500000|2022-07-08 10:35:00|101176.5|101151.5|101270.4|101245.4|101310.8|101285.8|101146.3|101118.7|1819
1657276800000|2022-07-08 10:40:00|101270.7|101245.7|101147.2|101122.2|101292.9|101267.9|101143|101118|1727
1657277100000|2022-07-08 10:45:00|101149.1|101124.1|101186.3|101161.3|101237.3|101212.3|101125.5|101098.9|1958
1657277400000|2022-07-08 10:50:00|101186|101161|101271.9|101246.9|101275.9|101250.9|101165.1|101140.1|1725
1657277700000|2022-07-08 10:55:00|101270.9|101245.9|101191.8|101166.8|101302.6|101277.6|101179.2|101154.2|1808
1657278000000|2022-07-08 11:00:00|101186.3|101161.3|101059.5|101034.5|101206.7|101181.7|101052.2|101027.2|1922
1657278300000|2022-07-08 11:05:00|101058.7|101033.7|101151.3|101126.3|101187.9|101158.5|101055.4|101030.4|1732
1657278600000|2022-07-08 11:10:00|101151.1|101126.1|101156.8|101131.8|101173.2|101147.6|101104.5|101067.9|1847
1657278900000|2022-07-08 11:15:00|101156|101131|101186.6|101161.6|101222.7|101184.3|101113|101074.9|1660
1657279200000|2022-07-08 11:20:00|101186.5|101161.5|101126.6|101101.6|101233.4|101203.3|101116.9|101091.9|1898
1657279500000|2022-07-08 11:25:00|101128.2|101103.2|101143.6|101118.6|101234.9|101207.9|101120.3|101080|1898
1657279800000|2022-07-08 11:30:00|101143.8|101118.8|101119.7|101094.7|101207.7|101169.4|101119.7|101094.7|1735
1657280100000|2022-07-08 11:35:00|101120.6|101095.6|101162.5|101112.5|101174.9|101148.5|101106.1|101075|1793
1657280400000|2022-07-08 11:40:00|101164.4|101114.4|101180.1|101155.1|101192.5|101167.5|101150.8|101114.4|1780
1657280700000|2022-07-08 11:45:00|101180.8|101155.8|101091.8|101066.8|101230.9|101205.9|101091.1|101066.1|1897
1657281000000|2022-07-08 11:50:00|101092.3|101067.3|101118.7|101093.7|101190.2|101165.2|101091.9|101066.9|1868
1657281300000|2022-07-08 11:55:00|101119.6|101094.6|101107.5|101082.5|101142.3|101117.3|101028.9|100978.9|1939
1657281600000|2022-07-08 12:00:00|101104.5|101079.5|100957.4|100932.4|101104.5|101079.5|100954.8|100929.8|2035
1657281900000|2022-07-08 12:05:00|100957.2|100932.2|101024.3|100999.3|101073.2|101047.2|100955.9|100930.9|2002
1657282200000|2022-07-08 12:10:00|101025.6|101000.6|100997.5|100972.5|101050.5|101012.4|100922.6|100897.3|2157
1657282500000|2022-07-08 12:15:00|100999.7|100974.7|100977.1|100927.1|100999.9|100974.7|100927|100900.9|1982
1657282800000|2022-07-08 12:20:00|100981.1|100931.1|101070.3|101045.3|101112.9|101087.9|100945.1|100903.8|1927
1657283100000|2022-07-08 12:25:00|101068|101043|101141|100941|101201.2|101113.5|101059.2|100894.1|1967
1657283400000|2022-07-08 12:30:00|101048.2|100848.2|101373.1|101173.1|101870.7|101670.7|101036.3|100836.3|1775
1657283700000|2022-07-08 12:35:00|101386.9|101186.9|101412.6|101362.6|101521.5|101471.5|101205.2|101098.1|2278
1657284000000|2022-07-08 12:40:00|101413|101363|101546|101496|101583.8|101533.8|101407.7|101360.5|2244
1657284300000|2022-07-08 12:45:00|101550.1|101500.1|101807.8|101782.8|101824.3|101790.3|101529.7|101479.7|2199
1657284600000|2022-07-08 12:50:00|101810.6|101785.6|101545.5|101520.5|101951.5|101815.2|101487.6|101446|2266
1657284900000|2022-07-08 12:55:00|101545|101520|101391.6|101366.6|101553.1|101528.1|101387.3|101362.3|2129
1657285200000|2022-07-08 13:00:00|101392.2|101367.2|101293.5|101268.5|101398.6|101367.2|101192.6|101164.9|2210
1657285500000|2022-07-08 13:05:00|101293.7|101268.7|101312.2|101287.2|101391.6|101352.1|101214.8|101189.8|2147
1657285800000|2022-07-08 13:10:00|101313.4|101288.4|101236.1|101211.1|101414.6|101389.6|101235.4|101210.4|2135
1657286100000|2022-07-08 13:15:00|101235.5|101210.5|101209.1|101159.1|101323.5|101287.8|101135.9|101085.9|2197
1657286400000|2022-07-08 13:20:00|101207.6|101157.6|101134.7|101109.7|101248.9|101201.6|101106.5|101057.9|2085
1657286700000|2022-07-08 13:25:00|101134.5|101109.5|101013|100988|101135.3|101109.5|100970|100920|2084
1657287000000|2022-07-08 13:30:00|101012.1|100987.1|101045.9|100995.9|101126|101076|100950.4|100900.4|2225
1657287300000|2022-07-08 13:35:00|101049.2|100999.2|100951.8|100901.8|101089.4|101045.6|100905|100835.9|2142
1657287600000|2022-07-08 13:40:00|100952.5|100902.5|101097.9|101072.9|101115.6|101077.5|100910.1|100871.5|2135
1657287900000|2022-07-08 13:45:00|101098.1|101073.1|101327.2|101277.2|101353.4|101309.2|101069.1|101016.3|2119
1657288200000|2022-07-08 13:50:00|101326.8|101276.8|101522.5|101472.5|101522.5|101472.5|101320|101276.4|2223
1657288500000|2022-07-08 13:55:00|101525.6|101475.6|101410.1|101385.1|101539.5|101510|101342.2|101317.2|2093
1657288800000|2022-07-08 14:00:00|101409.2|101384.2|101394.8|101369.8|101560.2|101524|101389.6|101353.3|2198
1657289100000|2022-07-08 14:05:00|101395.2|101370.2|101370.1|101345.1|101427|101402|101301.4|101265.3|1972
1657289400000|2022-07-08 14:10:00|101370|101345|101237.4|101212.4|101402.1|101377.1|101176.1|101136.5|2124
1657289700000|2022-07-08 14:15:00|101233.3|101208.3|101221.9|101196.9|101315.7|101290.7|101169.6|101144.6|2027
1657290000000|2022-07-08 14:20:00|101220.2|101195.2|101182.6|101157.6|101242.1|101217.1|101159.9|101134.9|2009
1657290300000|2022-07-08 14:25:00|101182.3|101157.3|101094.8|101069.8|101193.2|101168.2|101071.4|101030.3|1960
1657290600000|2022-07-08 14:30:00|101094.6|101069.6|101023.1|100998.1|101102|101069.7|100974.8|100937|2029
1657290900000|2022-07-08 14:35:00|101022.7|100997.7|100927.1|100902.1|101031.2|101006.2|100888.3|100861.5|1972
1657291200000|2022-07-08 14:40:00|100927.3|100902.3|100827.4|100802.4|100949.1|100915.4|100805.7|100780.7|2117
1657291500000|2022-07-08 14:45:00|100827.3|100802.3|100987.2|100962.2|100990.2|100965.2|100795|100755.6|2129
1657291800000|2022-07-08 14:50:00|100985.3|100960.3|100942.7|100892.7|100995.2|100962.5|100837.8|100793.3|2087
1657292100000|2022-07-08 14:55:00|100941.6|100891.6|100877.7|100852.7|100972.3|100933.9|100864.4|100829.5|2032
1657292400000|2022-07-08 15:00:00|100880.1|100855.1|100724.1|100674.1|100932.5|100894.2|100721.1|100671.1|2078
1657292700000|2022-07-08 15:05:00|100726.9|100676.9|100782.3|100732.3|100873|100785.6|100685.9|100649.3|1996
1657293000000|2022-07-08 15:10:00|100784|100734|100773.3|100723.3|100834.1|100785|100726.7|100676.7|1957
1657293300000|2022-07-08 15:15:00|100772.9|100722.9|100849.5|100799.5|100862.7|100812.7|100738.2|100688.2|1747
1657293600000|2022-07-08 15:20:00|100849.4|100799.4|100845.6|100795.6|100873.4|100819.1|100774.3|100724.3|1947
1657293900000|2022-07-08 15:25:00|100846.2|100796.2|100755.1|100705.1|100901.1|100797|100738.9|100638|2002
1657294200000|2022-07-08 15:30:00|100757.3|100707.3|100855|100681.7|100907|100822.3|100708.2|100592.2|2104
1657294500000|2022-07-08 15:35:00|100848.9|100688.5|100803.7|100753.7|100963.3|100859.5|100717.5|100596.6|1968
1657294800000|2022-07-08 15:40:00|100804.2|100754.2|100840.2|100790.2|101007.2|100918.2|100796.3|100682.2|2103
1657295100000|2022-07-08 15:45:00|100839.8|100789.8|100989.9|100939.9|101046.8|100944.2|100831|100693.3|2062
1657295400000|2022-07-08 15:50:00|100989|100939|100926.2|100876.2|101062.9|100964.4|100925.1|100804.7|1908
1657295700000|2022-07-08 15:55:00|100924.7|100874.7|100903.4|100853.4|101046.2|100920.7|100867.8|100735.4|1795
1657296000000|2022-07-08 16:00:00|100977.4|100777.4|100959.2|100909.2|100977.4|100923.9|100879.1|100775.6|1754
1657296300000|2022-07-08 16:05:00|100959.5|100909.5|100901.8|100851.8|101015.1|100933|100878.6|100776.4|1472
1657296600000|2022-07-08 16:10:00|100901.6|100851.6|101027.9|100977.9|101090.8|100979.2|100851.7|100760.7|1799
1657296900000|2022-07-08 16:15:00|101024|100974|101028.8|100978.8|101131.1|101006.2|100951|100847.5|2074
1657297200000|2022-07-08 16:20:00|101029|100979|101098.8|100939.8|101136.2|101011.7|100999.4|100881.6|1968
1657297500000|2022-07-08 16:25:00|101108|100930|101212.9|101086.3|101280.4|101176.3|101016.7|100894.1|2048
1657297800000|2022-07-08 16:30:00|101213.5|101082.8|101147.5|101097.5|101271|101156.3|101116|100976.8|1800
1657298100000|2022-07-08 16:35:00|101147.3|101097.3|101149.6|101099.6|101242|101147.2|101095.7|100974.7|1700
1657298400000|2022-07-08 16:40:00|101150.6|101100.6|101195.7|101145.7|101308.3|101180.4|101109.8|100974.9|1924
1657298700000|2022-07-08 16:45:00|101198.2|101148.2|101149.1|101099.1|101256.4|101157.7|101135.6|101020.3|1631
1657299000000|2022-07-08 16:50:00|101150.2|101100.2|101127.1|101077.1|101248.4|101144.5|101118.1|101035.6|1715
1657299300000|2022-07-08 16:55:00|101121.9|101071.9|101162.7|101035.5|101180.8|101140.3|101080.1|101029.9|1792
1657299600000|2022-07-08 17:00:00|101123.3|101073.3|101166.8|101116.8|101172.8|101120.7|101082.3|101014.2|1712
1657299900000|2022-07-08 17:05:00|101167.1|101117.1|101094.8|101069.8|101186.1|101124.1|101083.2|101033.2|1482
1657300200000|2022-07-08 17:10:00|101095|101070|101082.5|101032.5|101110.3|101070.2|101035.9|100960.1|1786
1657300500000|2022-07-08 17:15:00|101085.9|101035.9|101090.3|101065.3|101120|101068.8|101058|100993.9|1579
1657300800000|2022-07-08 17:20:00|101089.6|101064.6|101164.4|101114.4|101184.7|101134.7|101070.4|101006.2|1493
1657301100000|2022-07-08 17:25:00|101164.7|101114.7|101147.5|101097.5|101218.8|101143.1|101116.8|101053.5|1562
1657301400000|2022-07-08 17:30:00|101147.2|101097.2|101131.4|101081.4|101193.7|101123.6|101127.3|101049.3|1236
1657301700000|2022-07-08 17:35:00|101131.3|101081.3|101127.3|101102.3|101209.1|101120.5|101111.8|101043.9|1189
1657302000000|2022-07-08 17:40:00|101126.3|101101.3|101092.5|101042.5|101147.5|101107.2|101076.6|101018|1153
1657302300000|2022-07-08 17:45:00|101095.4|101045.4|101040.2|100990.2|101103.7|101066.5|101036.3|100954.4|1070
1657302600000|2022-07-08 17:50:00|101040|100990|101041.1|101016.1|101052.3|101016.8|101019|100976.6|966
1657302900000|2022-07-08 17:55:00|101041.3|101016.3|101076.1|101026.1|101153.3|101057.1|101041.1|100992.4|942
1657303200000|2022-07-08 18:00:00|101075.5|101025.5|101054.4|101029.4|101156|101072.4|101022.9|100945.8|1344
1657303500000|2022-07-08 18:05:00|101054.2|101029.2|101014|100964|101068.1|101033.1|101005.6|100924.5|1002
1657303800000|2022-07-08 18:10:00|101013.6|100963.6|101012.7|100962.7|101039.1|100999.6|101000.8|100957.3|914
1657304100000|2022-07-08 18:15:00|101012.9|100962.9|101031.6|100981.6|101081.8|101003.2|100996.1|100929.7|1150
1657304400000|2022-07-08 18:20:00|101031.3|100981.3|101050.3|101025.3|101062.7|101029.3|100933.6|100883.6|1645
1657304700000|2022-07-08 18:25:00|101050.5|101025.5|100999.5|100949.5|101060.1|101035.1|100949.4|100885.7|1731
1657305000000|2022-07-08 18:30:00|100984.5|100959.5|101002.6|100952.6|101023.3|100969.4|100950.7|100876.6|1694
1657305300000|2022-07-08 18:35:00|101003|100953|100960.7|100910.7|101018|100958.8|100936.2|100883.8|1642
1657305600000|2022-07-08 18:40:00|100961.1|100911.1|100947.7|100897.7|100977.6|100934.3|100930|100880|1663
1657305900000|2022-07-08 18:45:00|100948.1|100898.1|100962.6|100912.6|100994.8|100931.7|100916.6|100841.8|1764
1657306200000|2022-07-08 18:50:00|100962.2|100912.2|100943.9|100893.9|100995.6|100933.5|100902.4|100832.2|1488
1657306500000|2022-07-08 18:55:00|100949.5|100899.5|101002.3|100952.3|101025.4|100977.1|100894.4|100821.7|1798
1657306800000|2022-07-08 19:00:00|101002.2|100952.2|100897.4|100847.4|101021|100978.5|100882.9|100832.9|1807
1657307100000|2022-07-08 19:05:00|100895.6|100845.6|100934.2|100884.2|100938.5|100901.7|100880.1|100830.1|2148
1657307400000|2022-07-08 19:10:00|100932.5|100882.5|100960.7|100910.7|100965.1|100915.1|100883.3|100815|1766
1657307700000|2022-07-08 19:15:00|100960.9|100910.9|100937|100912|100960.9|100922.4|100930.8|100892.3|828
1657308000000|2022-07-08 19:20:00|100936.7|100911.7|100935.5|100910.5|100962.2|100921.7|100924.4|100890.2|888
1657308300000|2022-07-08 19:25:00|100935.8|100910.8|100907.1|100882.1|100971.8|100936.7|100898.4|100865.3|984
1657308600000|2022-07-08 19:30:00|100908.5|100883.5|101009.8|100959.8|101035.2|100971.1|100908.3|100838.7|1683
1657308900000|2022-07-08 19:35:00|101007.1|100957.1|100973.8|100923.8|101043|100961.2|100946.6|100859.2|1474
1657309200000|2022-07-08 19:40:00|100973.9|100923.9|100938.8|100888.8|101002.2|100936.6|100924.9|100815.8|1078
1657309500000|2022-07-08 19:45:00|100937.5|100887.5|100942.3|100892.3|101006.7|100915.1|100934.1|100844.8|1209
1657309800000|2022-07-08 19:50:00|100942.2|100892.2|100956.9|100906.9|101010.3|100917.2|100938.8|100844|1292
1657310100000|2022-07-08 19:55:00|100957.1|100907.1|100958.6|100908.6|101034|100935.9|100950.8|100858.5|1261
1657310400000|2022-07-08 20:00:00|100957|100907|100943.9|100893.9|101040.7|100952.4|100911.5|100820.1|1378
1657310700000|2022-07-08 20:05:00|100943.7|100893.7|100917|100867|100955.1|100905.1|100852.1|100802.1|687
1657311000000|2022-07-08 20:10:00|100916.8|100866.8|100917.2|100867.2|100955.4|100905.4|100910|100860|1030
1657311300000|2022-07-08 20:15:00|100916.9|100866.9|100996.2|100946.2|101012.7|100962.7|100898|100780.4|1073
1657311600000|2022-07-08 20:20:00|100996.7|100946.7|100986.2|100936.2|101009.7|100959.7|100964.6|100914.6|634
1657311900000|2022-07-08 20:25:00|100985.5|100935.5|100934.6|100884.6|101002.9|100952.9|100926.4|100876.4|1056
1657312200000|2022-07-08 20:30:00|100934.9|100884.9|100928.4|100878.4|100952.9|100902.9|100913.7|100863.7|472
1657312500000|2022-07-08 20:35:00|100927.5|100877.5|100941.6|100891.6|101002|100893.9|100916|100815|457
1657312800000|2022-07-08 20:40:00|100940.3|100890.3|100919.5|100869.5|100953.4|100903.4|100907.2|100857.2|485
1657313100000|2022-07-08 20:45:00|100920|100870|100946.8|100896.8|100999.6|100905|100904.3|100784.2|479
1657313400000|2022-07-08 20:50:00|100946.9|100896.9|100958.1|100908.1|100988.4|100938.4|100946.9|100896.9|391
1657313700000|2022-07-08 20:55:00|100957.4|100907.4|100931.5|100731.5|101072|100934.3|100671.9|100471.9|944
1657483200000|2022-07-10 20:00:00|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|1
1657486800000|2022-07-10 21:00:00|101208.6|101003.6|101208.6|101003.6|101208.6|101003.6|101208.6|101003.6|1
1657489200000|2022-07-10 21:40:00|100951.5|100751.5|100989.2|100789.2|100993.1|100793.1|100951.5|100751.5|23
1657489500000|2022-07-10 21:45:00|100951.5|100751.5|101036.8|100836.8|101045.6|100845.6|100904.9|100704.9|222
1657489800000|2022-07-10 21:50:00|101026.4|100826.4|100991.9|100791.9|101086.5|100886.5|100864.4|100721.2|199
1657490100000|2022-07-10 21:55:00|100966.7|100766.7|100903|100703|101044.6|100844.6|100836.7|100636.7|199
1657490400000|2022-07-10 22:00:00|100902.3|100702.3|101225.9|101025.9|101248.7|101048.7|100902|100702.3|642
1657490700000|2022-07-10 22:05:00|101229.1|101029.1|101154.7|100954.7|101229.1|101050.2|100925.1|100725.1|727
1657491000000|2022-07-10 22:10:00|101157.5|100957.5|101149.7|100989.3|101370.3|101170.3|101056.1|100906.4|1495
1657491300000|2022-07-10 22:15:00|101182.5|100982.5|100963.6|100763.6|101330.6|101130.6|100932.4|100732.4|1384
1657491600000|2022-07-10 22:20:00|100963.1|100763.1|100990.6|100790.6|101125.3|101000.5|100891.5|100691.5|1010
1657491900000|2022-07-10 22:25:00|100975.5|100775.5|101250|101050|101266.9|101066.9|100895.5|100695.5|1081
1657492200000|2022-07-10 22:30:00|101253.9|101053.9|101217.1|101017.1|101316.2|101116.2|101174.5|100974.5|926
1657492500000|2022-07-10 22:35:00|101214.5|101014.5|101059.7|100859.7|101223.7|101023.7|101042.7|100842.7|944
1657492800000|2022-07-10 22:40:00|101052.6|100852.6|101046.4|100846.4|101068|100868|101029.3|100829.3|774
1657493100000|2022-07-10 22:45:00|101047.6|100847.6|101016.9|100858|101060|100871.4|101013.3|100819.8|689
1657493400000|2022-07-10 22:50:00|101017|100858.1|101054.5|100854.5|101107.7|100907.7|101004.1|100825.9|990
1657493700000|2022-07-10 22:55:00|101053.1|100853.1|101111.5|100932.2|101147.5|100964.4|101014.3|100845.1|888
1657494000000|2022-07-10 23:00:00|101111.7|100932.8|101106.9|100906.9|101159.6|101005.1|101050.9|100875.6|982
1657494300000|2022-07-10 23:05:00|101108.5|100908.5|101007.7|100807.7|101151.3|100951.3|101006.1|100806.1|744
1657494600000|2022-07-10 23:10:00|101008.3|100808.3|100993.8|100793.8|101039|100849.2|100992.2|100792.2|733
1657494900000|2022-07-10 23:15:00|100994.5|100794.5|101053.5|100853.5|101087.3|100887.3|100937.2|100788.8|1535
1657495200000|2022-07-10 23:20:00|101024.3|100824.3|101091.6|100891.6|101152.3|100952.3|100989.6|100789.6|1390
1657495500000|2022-07-10 23:25:00|101087.1|100887.1|101039.3|100839.3|101091.4|100891.4|101007.4|100807.4|1406
1657495800000|2022-07-10 23:30:00|101040.8|100840.8|101066.1|100866.1|101218.2|101018.2|100984.5|100784.5|1270
1657496100000|2022-07-10 23:35:00|101059.4|100859.4|101040.8|100840.8|101207.3|101007.3|100974|100774|1542
1657496400000|2022-07-10 23:40:00|101041.6|100841.6|100995.7|100795.7|101104.4|100904.4|100977.1|100777.1|1312
1657496700000|2022-07-10 23:45:00|100998.5|100798.5|100990.8|100790.8|101043.7|100942.1|100947.1|100747.1|1482
1657497000000|2022-07-10 23:50:00|100989.4|100789.4|101321.2|101121.2|101505.1|101305.1|100942.4|100742.4|1552
1657497300000|2022-07-10 23:55:00|101321|101121|101387.7|101187.7|101409.9|101236.1|101299.7|101106.1|1510
1657497600000|2022-07-11 00:00:00|101374.6|101174.6|101106|100906|101464.6|101314.2|101077.5|100877.5|2058
1657497900000|2022-07-11 00:05:00|101106.1|100906.1|101116.4|100966.7|101149|101017.7|101019.2|100819.2|1729
1657498200000|2022-07-11 00:10:00|101111.5|100972.2|101174.4|101027.6|101183.3|101093.4|101047.4|100935.2|2065
1657498500000|2022-07-11 00:15:00|101173.5|101028.5|101124.1|101074.1|101190.1|101084.7|101086.3|100982|1952
1657498800000|2022-07-11 00:20:00|101124|101074|101182.6|101056.5|101207.4|101095.6|101090.9|100980.3|1760
1657499100000|2022-07-11 00:25:00|101183.6|101053|101156.1|101106.1|101245.9|101139|101106.2|101014.8|1799
1657499400000|2022-07-11 00:30:00|101159.4|101109.4|101464.7|101264.7|101489.8|101289.8|101082.9|100992.5|2072
1657499700000|2022-07-11 00:35:00|101464.1|101264.1|101402.5|101214.7|101470.3|101270.3|101104.7|100904.7|1921
1657500000000|2022-07-11 00:40:00|101401.6|101219.5|101190.6|100990.6|101483.2|101283.2|101152.5|100952.5|2148
1657500300000|2022-07-11 00:45:00|101177.6|100977.6|101351.7|101151.7|101424.7|101224.7|101175.3|100975.3|2114
1657500600000|2022-07-11 00:50:00|101350.5|101150.5|101198.1|101055.5|101433.3|101233.3|101146|100956.3|2139
1657500900000|2022-07-11 00:55:00|101217.9|101051.2|101394.2|101202.2|101480.7|101323.4|101088.6|100930.2|2001
1657501200000|2022-07-11 01:00:00|101395.5|101195.9|101314.6|101114.6|101430.6|101256.6|101242|101042|2197
1657501500000|2022-07-11 01:05:00|101313.6|101113.6|101344.8|101294.8|101422.7|101299.6|101305|101105|2062
1657501800000|2022-07-11 01:10:00|101343.5|101293.5|101321.9|101187.6|101502.7|101323.3|101265.3|101165.7|2084
1657502100000|2022-07-11 01:15:00|101322.2|101189.3|101338.5|101288.5|101476.5|101326|101277.7|101185.8|1997
1657502400000|2022-07-11 01:20:00|101337.9|101287.9|101453.7|101292.9|101500.9|101373.7|101307.8|101202.1|2137
1657502700000|2022-07-11 01:25:00|101453.9|101293.1|101448.1|101300.6|101494.4|101367|101373.5|101233.8|2066
1657503000000|2022-07-11 01:30:00|101471.1|101282.2|101389.1|101242.9|101499.4|101366.5|101261.2|101061.2|2143
1657503300000|2022-07-11 01:35:00|101388.8|101243.4|101411.8|101211.8|101578.6|101446.7|101303.1|101104.4|2196
1657503600000|2022-07-11 01:40:00|101413.2|101213.2|101437.3|101387.3|101524.7|101393.7|101390.2|101190.2|2157
1657503900000|2022-07-11 01:45:00|101462|101357.2|101438|101326.7|101517.3|101426.8|101362.7|101239.1|2132
1657504200000|2022-07-11 01:50:00|101437.7|101326.9|101526.9|101338|101530.4|101415.6|101403.5|101261.8|2082
1657504500000|2022-07-11 01:55:00|101522.6|101342.2|101496.5|101359|101548.6|101411|101409.6|101284.7|1612
1657504800000|2022-07-11 02:00:00|101507.5|101351.1|101472.8|101342.3|101571.7|101448|101388.6|101263.6|1895
1657505100000|2022-07-11 02:05:00|101471|101339.6|101397.9|101347.9|101479.2|101385.5|101383.1|101281.3|1837
1657505400000|2022-07-11 02:10:00|101403.1|101353.1|101407.1|101357.1|101451.1|101373.9|101365.6|101261.7|1810
1657505700000|2022-07-11 02:15:00|101408.6|101358.6|101511.6|101381.6|101561.1|101428.2|101391.6|101288|1797
1657506000000|2022-07-11 02:20:00|101511.7|101381|101455.5|101308.2|101529.3|101434.6|101402.4|101273.5|2056
1657506300000|2022-07-11 02:25:00|101455.6|101308.4|101451.7|101325.4|101520.4|101390.7|101398.8|101274.4|2177
1657506600000|2022-07-11 02:30:00|101458.2|101325.8|101339.5|101139.5|101505.3|101370.8|101332.1|101133.1|2208
1657506900000|2022-07-11 02:35:00|101339.2|101139.2|101368.3|101209.6|101419.8|101271.5|101313.3|101133.6|1935
1657507200000|2022-07-11 02:40:00|101373.7|101211.3|101401.7|101246.4|101482.5|101300.8|101346.2|101169.2|2156
1657507500000|2022-07-11 02:45:00|101408.3|101236.7|101433.5|101233.5|101468.3|101331.9|101346.8|101215.8|1834
1657507800000|2022-07-11 02:50:00|101436.4|101236.4|101414.1|101265|101465.6|101338.4|101366.2|101206.3|2013
1657508100000|2022-07-11 02:55:00|101418.3|101260.5|101408.5|101238|101472.3|101320.1|101316.9|101186.3|1907
1657508400000|2022-07-11 03:00:00|101415.5|101221.9|101383.6|101195.1|101448.5|101326.9|101311.5|101176.3|2073
1657508700000|2022-07-11 03:05:00|101371.1|101181.6|101359.2|101159.2|101457.7|101281.6|101323.7|101124.3|2163
1657509000000|2022-07-11 03:10:00|101350.7|101150.7|101363.2|101163.2|101398.8|101198.8|101319.2|101119.2|2256
1657509300000|2022-07-11 03:15:00|101366.1|101166.1|101373.8|101173.8|101407.7|101220.5|101354.1|101155.9|1873
1657509600000|2022-07-11 03:20:00|101373.7|101173.7|101414.3|101256|101451.9|101268.1|101337|101142.9|2097
1657509900000|2022-07-11 03:25:00|101416.3|101257.2|101407.9|101260.9|101482.2|101323.5|101356.3|101235.3|2386
1657510200000|2022-07-11 03:30:00|101457.8|101261.6|101492.6|101298.6|101516.1|101322.2|101407|101231.4|2375
1657510500000|2022-07-11 03:35:00|101473.9|101303.9|101477.5|101316.3|101508.6|101364|101395.4|101277|2367
1657510800000|2022-07-11 03:40:00|101477.9|101314.2|101492.6|101329.8|101527.7|101344|101445.9|101296.1|2366
1657511100000|2022-07-11 03:45:00|101487.5|101329.9|101458.1|101304.6|101530|101336.4|101449.5|101282.2|2362
1657511400000|2022-07-11 03:50:00|101496.8|101306|101530.6|101339.6|101552.9|101366.6|101451.2|101281.7|2373
1657511700000|2022-07-11 03:55:00|101528.3|101343.2|101498.1|101305|101547.5|101363.2|101462.9|101298.8|2270
1657512000000|2022-07-11 04:00:00|101489.2|101307.4|101483.1|101290.4|101517.8|101334.7|101440.6|101267.2|2208
1657512300000|2022-07-11 04:05:00|101478.1|101301.3|101465.6|101302|101502.4|101315.9|101408|101238.7|2370
1657512600000|2022-07-11 04:10:00|101466.8|101302.4|101404|101238.7|101502.8|101328|101377.6|101220.7|2009
1657512900000|2022-07-11 04:15:00|101403|101240.2|101430.2|101264|101473.1|101284.6|101393.4|101220.1|2088
1657513200000|2022-07-11 04:20:00|101428.2|101264.4|101482.6|101304.1|101504.1|101353.5|101397.2|101239.6|2374
1657513500000|2022-07-11 04:25:00|101479.1|101303.1|101464.5|101310.3|101519.8|101326.2|101431.5|101256.8|2374
1657513800000|2022-07-11 04:30:00|101497.8|101297.8|101444.3|101244.3|101505.3|101339.2|101368.9|101231.2|2139
1657514100000|2022-07-11 04:35:00|101443.8|101243.8|101444.6|101254.9|101472.5|101320|101370|101236.4|1963
1657514400000|2022-07-11 04:40:00|101447.2|101253.3|101471|101271|101473.4|101344.4|101380.9|101226|1951
1657514700000|2022-07-11 04:45:00|101464.7|101275|101451.5|101261.2|101478.3|101325|101373.3|101239.2|1884
1657515000000|2022-07-11 04:50:00|101455.6|101255.6|101481|101283|101508.6|101369.8|101391.8|101254.2|1948
1657515300000|2022-07-11 04:55:00|101472.4|101287.8|101392.9|101342.9|101488|101346.8|101359|101249.2|1779
1657515600000|2022-07-11 05:00:00|101438.9|101295.6|101487.7|101342.7|101523.1|101406.6|101383.6|101276.7|1853
1657515900000|2022-07-11 05:05:00|101488.4|101341.9|101453.2|101280.2|101499.4|101399.4|101388.1|101265|1876
1657516200000|2022-07-11 05:10:00|101439.3|101298.5|101471.4|101303.7|101489.5|101383.2|101396.4|101264.2|2053
1657516500000|2022-07-11 05:15:00|101466.4|101301.1|101494.1|101322|101511|101384.4|101396.2|101280.1|2166
1657516800000|2022-07-11 05:20:00|101494.2|101326.5|101437.7|101288.7|101513.5|101366|101381.8|101265.2|1936
1657517100000|2022-07-11 05:25:00|101433.9|101293.9|101449.7|101282.9|101474.3|101363.5|101376.1|101263.7|1681
1657517400000|2022-07-11 05:30:00|101443.6|101289.8|101537.5|101370.1|101548.9|101434.8|101399|101270.4|2203
1657517700000|2022-07-11 05:35:00|101532.2|101370.7|101477.9|101427.9|101559.7|101453.7|101458.9|101300.3|2165
1657518000000|2022-07-11 05:40:00|101511.5|101381.3|101521.5|101390.3|101561.7|101453.6|101453.9|101346|2345
1657518300000|2022-07-11 05:45:00|101523.8|101390.6|101574.7|101434.3|101595.1|101490.8|101477.6|101366.7|2190
1657518600000|2022-07-11 05:50:00|101574.6|101436|101653.3|101603.3|101668.5|101618.5|101541.2|101428.4|1384
1657518900000|2022-07-11 05:55:00|101653.2|101603.2|101649.6|101449.6|101715|101665|101609.3|101417.5|1532
1657519200000|2022-07-11 06:00:00|101641|101441|101539.6|101489.6|101659.9|101573.1|101527.3|101406.6|1859
1657519500000|2022-07-11 06:05:00|101539.4|101489.4|101634.6|101584.6|101667.1|101621.6|101514.3|101475.3|1691
1657519800000|2022-07-11 06:10:00|101634.9|101584.9|101729.7|101679.7|101925.6|101725.6|101604.2|101567.3|1706
1657520100000|2022-07-11 06:15:00|101729.9|101679.9|101657.9|101607.9|101737|101696.8|101620|101588.5|1765
1657520400000|2022-07-11 06:20:00|101655.8|101605.8|101780.4|101755.4|101802.2|101762.6|101643.4|101605.8|1552
1657520700000|2022-07-11 06:25:00|101781.1|101756.1|101705|101655|101992.4|101792.4|101701.7|101623.9|1700
1657521000000|2022-07-11 06:30:00|101704.7|101654.7|101631.2|101581.2|101740.8|101691|101630|101580|1733
1657521300000|2022-07-11 06:35:00|101630.4|101580.4|101590.9|101540.9|101867.7|101667.7|101559.5|101513.3|1723
1657521600000|2022-07-11 06:40:00|101592.1|101542.1|101684.2|101659.2|101688.1|101663.1|101590.5|101540.5|1559
1657521900000|2022-07-11 06:45:00|101684.3|101659.3|101746.4|101721.4|101773.7|101731.4|101683.2|101654|1612
1657522200000|2022-07-11 06:50:00|101746.5|101721.5|101877.9|101827.9|101885.5|101850.5|101744.1|101707.2|1718
1657522500000|2022-07-11 06:55:00|101878.2|101828.2|101820.8|101795.8|101880|101833.1|101737.2|101702.7|1782
1657522800000|2022-07-11 07:00:00|101815.4|101790.4|101816.6|101766.6|101863.6|101838.6|101771.1|101721.1|2046
1657523100000|2022-07-11 07:05:00|101820.9|101770.9|101682.9|101657.9|101827.1|101787.3|101644.3|101594.3|2061
1657523400000|2022-07-11 07:10:00|101683|101658|101747.6|101697.6|101748.7|101711.3|101609.6|101584.6|1954
1657523700000|2022-07-11 07:15:00|101717.4|101692.4|101711.5|101686.5|101758.3|101717.3|101627.9|101601.7|1976
1657524000000|2022-07-11 07:20:00|101709|101684|101746.7|101721.7|101830.7|101805.4|101665.3|101625.9|2016
1657524300000|2022-07-11 07:25:00|101761.6|101736.6|101859.1|101834.1|101915.7|101885.7|101759.5|101734.5|1862
1657524600000|2022-07-11 07:30:00|101858.3|101833.3|101789.2|101764.2|101901.4|101876.4|101777.5|101748.2|1770
1657524900000|2022-07-11 07:35:00|101790.4|101765.4|101813.3|101788.3|101852.9|101817.4|101757|101715.2|1845
1657525200000|2022-07-11 07:40:00|101813|101788|101907.2|101882.2|101909.3|101884.3|101783.3|101758.3|1847
1657525500000|2022-07-11 07:45:00|101907.1|101882.1|101975.6|101950.6|101975.6|101950.6|101846.9|101821.9|1833
1657525800000|2022-07-11 07:50:00|101975|101950|102055.6|102030.6|102067.5|102042.5|101968.5|101943.5|1977
1657526100000|2022-07-11 07:55:00|102056.7|102031.7|102046.4|102021.4|102091.6|102066.6|101992.5|101967.5|1967
1657526400000|2022-07-11 08:00:00|102045.8|102020.8|102074.6|102049.6|102090.8|102065.8|101992.2|101967.2|1895
1657526700000|2022-07-11 08:05:00|102077.4|102052.4|102025.4|102000.4|102088.4|102063.4|102003.1|101978.1|1848
1657527000000|2022-07-11 08:10:00|102025.8|102000.8|101956.3|101931.3|102035.7|102010.7|101866.2|101841.2|1936
1657527300000|2022-07-11 08:15:00|101953.8|101928.8|101936.6|101911.6|102023.2|101998.2|101915.3|101890.3|1948
1657527600000|2022-07-11 08:20:00|101936.9|101911.9|101986.4|101961.4|102059.1|102034.1|101936.9|101911.9|1922
1657527900000|2022-07-11 08:25:00|101985.3|101960.3|101978.2|101953.2|102071.4|102046.4|101973.3|101948.3|1757
1657528200000|2022-07-11 08:30:00|101977.8|101952.8|101906.8|101881.8|101977.8|101952.8|101890|101865|1865
1657528500000|2022-07-11 08:35:00|101912.5|101887.5|101781.2|101756.2|101927.4|101902.4|101779.4|101754.4|1889
1657528800000|2022-07-11 08:40:00|101781.3|101756.3|101821.3|101796.3|101840.2|101815.2|101774.8|101737.4|1762
1657529100000|2022-07-11 08:45:00|101822.1|101797.1|101872.5|101847.5|101909.6|101884.6|101819.3|101794.3|1765
1657529400000|2022-07-11 08:50:00|101871.5|101846.5|101941.2|101916.2|101941.5|101916.5|101835.6|101810.6|1596
1657529700000|2022-07-11 08:55:00|101941.6|101916.6|102001.6|101976.6|102005.1|101980.1|101916.8|101872.3|1832
1657530000000|2022-07-11 09:00:00|102002.2|101977.2|101954.4|101929.4|102077.8|102052.8|101939.1|101914.1|1863
1657530300000|2022-07-11 09:05:00|101955.1|101930.1|101930.9|101905.9|101956.9|101931.9|101898.3|101873.3|1546
1657530600000|2022-07-11 09:10:00|101929.8|101904.8|101984.7|101959.7|101989.5|101964.5|101903.6|101878.6|1632
1657530900000|2022-07-11 09:15:00|101985.2|101960.2|102019.5|101994.5|102039.3|102014.3|101957.3|101928.9|1734
1657531200000|2022-07-11 09:20:00|102019|101994|101980.2|101955.2|102034|102000.2|101977.2|101951.9|1730
1657531500000|2022-07-11 09:25:00|101980.6|101955.6|101978|101953|102015|101990|101897.1|101865.3|1771
1657531800000|2022-07-11 09:30:00|101978.2|101953.2|102099.9|102074.9|102128.8|102103.8|101969.5|101944.5|1866
1657532100000|2022-07-11 09:35:00|102102.3|102077.3|102009.7|101984.7|102103.3|102078.3|102009.4|101984.4|1737
1657532400000|2022-07-11 09:40:00|102009.6|101984.6|102118.9|102093.9|102157.4|102132.4|101947.9|101922.9|1837
1657532700000|2022-07-11 09:45:00|102117.7|102092.7|102146.5|102121.5|102165.4|102140.4|102077|102052|1745
1657533000000|2022-07-11 09:50:00|102147.5|102122.5|102119.9|102094.9|102197|102172|102090|101998.5|1691
1657533300000|2022-07-11 09:55:00|102120.1|102095.1|102219.9|102194.9|102220.8|102195.8|102114.5|102089.5|1704
1657533600000|2022-07-11 10:00:00|102218.6|102193.6|102192.6|102167.6|102240.9|102215.9|102178.4|102153.4|1834
1657533900000|2022-07-11 10:05:00|102193.9|102168.9|102166.7|102141.7|102193.9|102168.9|102112.6|102087.6|1773
1657534200000|2022-07-11 10:10:00|102166.8|102141.8|102195.8|102170.8|102207.9|102182.9|102135.7|102110.7|1763
1657534500000|2022-07-11 10:15:00|102193.5|102168.5|102096.7|102071.7|102194.9|102169.9|102053.1|102028.1|1578
1657534800000|2022-07-11 10:20:00|102094.4|102069.4|101984.7|101959.7|102095.2|102070.2|101965.3|101940.3|1777
1657535100000|2022-07-11 10:25:00|101985|101960|101994.1|101969.1|102031.6|102006.6|101977.2|101952.2|1663
1657535400000|2022-07-11 10:30:00|101993.4|101968.4|102105.5|102080.5|102133.2|102108.2|101973.1|101948.1|1673
1657535700000|2022-07-11 10:35:00|102103.9|102078.9|102055.5|102030.5|102110.1|102085.1|102021.9|101996.9|1570
1657536000000|2022-07-11 10:40:00|102055.6|102030.6|102026.5|102001.5|102065.4|102040.4|101986.4|101961.4|1622
1657536300000|2022-07-11 10:45:00|102026.7|102001.7|101969.1|101944.1|102061.5|102036.5|101967.3|101942.3|1524
1657536600000|2022-07-11 10:50:00|101968.5|101943.5|101982.7|101957.7|101991.4|101966.4|101919.1|101894.1|1739
1657536900000|2022-07-11 10:55:00|101982.9|101957.9|101809.3|101784.3|101991.2|101966.2|101795|101770|1635
1657537200000|2022-07-11 11:00:00|101806.9|101781.9|101842.9|101817.9|101887.3|101862.3|101806|101781|1732
1657537500000|2022-07-11 11:05:00|101840|101815|101723.1|101698.1|101841.6|101816.6|101718|101693|1681
1657537800000|2022-07-11 11:10:00|101722.3|101697.3|101700.8|101675.8|101743.1|101718.1|101673.1|101648.1|1538
1657538100000|2022-07-11 11:15:00|101702.3|101677.3|101780.8|101755.8|101786.1|101761.1|101702.3|101675.5|1610
1657538400000|2022-07-11 11:20:00|101780.4|101755.4|101866.1|101841.1|101879.2|101854.2|101764|101739|1564
1657538700000|2022-07-11 11:25:00|101866.4|101841.4|101939.2|101914.2|101948.4|101923.4|101864.5|101839.5|1627
1657539000000|2022-07-11 11:30:00|101941.1|101916.1|101899.8|101874.8|101941.1|101916.1|101863.7|101838.7|1714
1657539300000|2022-07-11 11:35:00|101894.1|101869.1|101970.5|101945.5|101984.5|101959.5|101851.2|101826.2|1570
1657539600000|2022-07-11 11:40:00|101970.2|101945.2|102055.1|102030.1|102073.2|102044.4|101960.1|101935.1|1757
1657539900000|2022-07-11 11:45:00|102054.9|102029.9|102111.7|102086.7|102114.4|102089.4|102016|101991|1716
1657540200000|2022-07-11 11:50:00|102113.5|102088.5|102150.8|102125.8|102173.2|102148.2|102042.6|102017.6|1934
1657540500000|2022-07-11 11:55:00|102150.2|102125.2|102075.9|102050.9|102151|102126|102051.3|102026.3|1750
1657540800000|2022-07-11 12:00:00|102077|102052|102145.2|102095.2|102156.3|102131.3|102048.3|102023.3|2035
1657541100000|2022-07-11 12:05:00|102145.9|102095.9|102106.8|102081.8|102156.9|102131.9|102043.3|102006.1|1883
1657541400000|2022-07-11 12:10:00|102106.6|102081.6|102004.7|101979.7|102106.6|102081.6|101995.9|101970.9|1604
1657541700000|2022-07-11 12:15:00|102004.5|101979.5|102057.3|102032.3|102059|102034|101964|101939|1738
1657542000000|2022-07-11 12:20:00|102055.7|102030.7|102021|101996|102137.1|102048.4|101944.1|101919.1|1857
1657542300000|2022-07-11 12:25:00|102020.2|101995.2|102146.3|102121.3|102148.8|102123.8|102006.5|101963.8|1813
1657542600000|2022-07-11 12:30:00|102146.6|102121.6|102233.7|102183.7|102324.7|102278.1|102059.2|102034.2|2027
1657542900000|2022-07-11 12:35:00|102234|102184|102359.3|102334.3|102389.5|102354.8|102224.4|102184|2080
1657543200000|2022-07-11 12:40:00|102361.7|102336.7|102374.1|102349.1|102403.1|102357.7|102287.3|102262.3|1988
1657543500000|2022-07-11 12:45:00|102372.2|102347.2|102269.9|102244.9|102372.2|102347.2|102269.9|102244.9|1934
1657543800000|2022-07-11 12:50:00|102266.8|102241.8|102284.6|102259.6|102343|102293|102185.2|102160.2|2118
1657544100000|2022-07-11 12:55:00|102286.3|102261.3|102236.1|102211.1|102340.9|102303|102188.1|102163.1|2077
1657544400000|2022-07-11 13:00:00|102236.3|102211.3|102230.1|102205.1|102383.7|102352.1|102219.8|102194.8|2004
1657544700000|2022-07-11 13:05:00|102230.8|102205.8|102325.3|102275.3|102391|102366|102222.6|102197.6|2056
1657545000000|2022-07-11 13:10:00|102326.2|102276.2|102369.6|102344.6|102469.8|102379.3|102295.6|102250.8|2111
1657545300000|2022-07-11 13:15:00|102370.1|102345.1|102269.2|102244.2|102385.2|102345.1|102262.8|102204.8|1906
1657545600000|2022-07-11 13:20:00|102269|102244|102268.6|102243.6|102433.2|102303.2|102253.8|102199.2|1943
1657545900000|2022-07-11 13:25:00|102269.8|102244.8|102300.1|102275.1|102470|102354.9|102247.9|102222.9|1942
1657546200000|2022-07-11 13:30:00|102301.3|102276.3|102368.3|102343.3|102374.8|102349.8|102244.4|102219.4|2196
1657546500000|2022-07-11 13:35:00|102369|102344|102370|102345|102485.7|102455.6|102325.4|102300.4|2199
1657546800000|2022-07-11 13:40:00|102370.3|102345.3|102385.5|102360.5|102592.5|102482.2|102368.5|102341.7|2196
1657547100000|2022-07-11 13:45:00|102385.3|102360.3|102451.1|102426.1|102552|102512.1|102385.3|102360.3|2066
1657547400000|2022-07-11 13:50:00|102453.2|102428.2|102325.1|102275.1|102457.5|102432.5|102302.5|102268.8|2166
1657547700000|2022-07-11 13:55:00|102317.8|102292.8|102186|102161|102345.9|102320.9|102115.2|102090.2|2159
1657548000000|2022-07-11 14:00:00|102186.3|102161.3|102180.6|102155.6|102293.6|102255.7|102147.4|102115.2|2130
1657548300000|2022-07-11 14:05:00|102180.9|102155.9|102136|102111|102260.5|102217.7|102095.5|102070.5|2012
1657548600000|2022-07-11 14:10:00|102135.8|102110.8|102213.3|102188.3|102213.3|102188.3|102023|101998|2082
1657548900000|2022-07-11 14:15:00|102211.9|102186.9|102267.5|102242.5|102277.2|102252.2|102140.8|102115.8|2042
1657549200000|2022-07-11 14:20:00|102268|102243|102249.1|102224.1|102343.1|102318.1|102225.9|102200.9|1949
1657549500000|2022-07-11 14:25:00|102249.6|102224.6|102211.8|102186.8|102267.1|102242.1|102116.3|102091.3|2107
1657549800000|2022-07-11 14:30:00|102211.2|102186.2|102049|102024|102236.2|102211.2|102034.8|102009.8|2041
1657550100000|2022-07-11 14:35:00|102044.9|102019.9|101932|101907|102197.1|102033.7|101930.9|101905.9|2016
1657550400000|2022-07-11 14:40:00|101931.9|101906.9|101902.5|101877.5|102009.1|101959.1|101854.8|101829.8|1937
1657550700000|2022-07-11 14:45:00|101902.9|101877.9|101825.3|101800.3|101940.6|101893.5|101824.2|101799.2|1990
1657551000000|2022-07-11 14:50:00|101826.1|101801.1|101715.5|101690.5|101858.4|101833.4|101638.6|101605.1|2128
1657551300000|2022-07-11 14:55:00|101715.6|101690.6|101802.1|101777.1|102022.1|101825.5|101708.8|101683.8|1972
1657551600000|2022-07-11 15:00:00|101804.3|101779.3|101882.1|101857.1|101939.9|101914.9|101790.5|101765.5|2109
1657551900000|2022-07-11 15:05:00|101880.8|101855.8|101800.1|101775.1|101909.8|101879.1|101774.2|101749.2|2055
1657552200000|2022-07-11 15:10:00|101801.9|101776.9|101654.1|101629.1|101806|101781|101643.8|101617.6|1943
1657552500000|2022-07-11 15:15:00|101655.6|101630.6|101756.2|101731.2|101773.4|101748.4|101613.8|101576.1|1808
1657552800000|2022-07-11 15:20:00|101756.3|101731.3|101781.8|101756.8|101829.4|101777.6|101720.1|101677.2|1895
1657553100000|2022-07-11 15:25:00|101783|101758|101824.3|101667.9|101948.7|101774|101683.2|101608.9|1929
1657553400000|2022-07-11 15:30:00|101819.7|101671.7|101660.4|101519|102061.3|101861.3|101597.1|101421|2231
1657553700000|2022-07-11 15:35:00|101656.1|101518.4|101699.5|101649.5|101756.4|101661.5|101602.9|101513.1|1805
1657554000000|2022-07-11 15:40:00|101700.9|101650.9|101650.1|101625.1|101745.7|101665.7|101643|101564.8|2157
1657554300000|2022-07-11 15:45:00|101643.3|101618.3|101746.5|101721.5|101784.5|101732.8|101602.3|101524.8|1934
1657554600000|2022-07-11 15:50:00|101747|101722|101722|101697|101768.9|101731.4|101705.2|101672.3|2211
1657554900000|2022-07-11 15:55:00|101721.9|101696.9|101657.9|101632.9|101733.4|101698|101653.1|101616.3|2004
1657555200000|2022-07-11 16:00:00|101657.5|101632.5|101749.6|101699.6|101801.8|101767.7|101633.9|101608.9|2052
1657555500000|2022-07-11 16:05:00|101748.8|101698.8|101714.2|101689.2|101791.7|101755.7|101704.2|101672.2|1886
1657555800000|2022-07-11 16:10:00|101714.6|101689.6|101754.9|101729.9|101781.7|101738.4|101702.5|101663.9|1908
1657556100000|2022-07-11 16:15:00|101754.6|101729.6|101768.3|101743.3|101788.6|101758.4|101739|101701.7|1946
1657556400000|2022-07-11 16:20:00|101768|101743|101838.7|101813.7|101875.7|101836.3|101749.2|101712.2|2030
1657556700000|2022-07-11 16:25:00|101839.5|101814.5|101844.1|101819.1|101868.3|101830.5|101810.1|101785.1|1632
1657557000000|2022-07-11 16:30:00|101844|101819|101844|101819|101910|101876.7|101832.8|101807.7|1889
1657557300000|2022-07-11 16:35:00|101843.9|101818.9|101796.4|101771.4|101845.3|101820.3|101777.8|101747.7|1780
1657557600000|2022-07-11 16:40:00|101798.5|101773.5|101810.2|101785.2|101839.3|101803.5|101797.6|101769|1968
1657557900000|2022-07-11 16:45:00|101808.6|101783.6|101854|101829|101865.6|101829.7|101800.1|101768.3|1896
1657558200000|2022-07-11 16:50:00|101853.7|101828.7|101874.5|101849.5|101908.8|101868.9|101847|101812.7|2023
1657558500000|2022-07-11 16:55:00|101874.4|101849.4|101854.6|101829.6|101881.7|101856.7|101826.5|101801.5|1600
1657558800000|2022-07-11 17:00:00|101855.1|101830.1|101804.4|101779.4|101878.9|101853.9|101777.8|101752.8|1873
1657559100000|2022-07-11 17:05:00|101803.5|101778.5|101759.8|101734.8|101833.5|101808.5|101754.1|101729.1|1611
1657559400000|2022-07-11 17:10:00|101759.5|101734.5|101718|101693|101762.8|101737.8|101707.5|101682.5|1550
1657559700000|2022-07-11 17:15:00|101716.8|101691.8|101750.1|101725.1|101774.4|101749.4|101713.8|101688.8|1345
1657560000000|2022-07-11 17:20:00|101749.9|101724.9|101766|101741|101791.7|101766.7|101718.8|101693.8|1756
1657560300000|2022-07-11 17:25:00|101766.4|101741.4|101774.2|101749.2|101779.7|101754.7|101737.3|101712.3|1362
1657560600000|2022-07-11 17:30:00|101774.3|101749.3|101736.4|101711.4|101815.3|101790.3|101726.5|101701.5|1877
1657560900000|2022-07-11 17:35:00|101736.8|101711.8|101735.7|101710.7|101772.3|101747.3|101724.2|101699.2|1730
1657561200000|2022-07-11 17:40:00|101735.9|101710.9|101700.6|101675.6|101743|101718|101669.9|101644.9|1447
1657561500000|2022-07-11 17:45:00|101702|101677|101707.9|101682.9|101737.2|101712.2|101689.8|101664.8|1511
1657561800000|2022-07-11 17:50:00|101708.8|101683.8|101743.2|101718.2|101749.9|101724.9|101706.5|101681.5|1862
1657562100000|2022-07-11 17:55:00|101742.9|101717.9|101728|101703|101762.5|101737.5|101718.1|101693.1|1673
1657562400000|2022-07-11 18:00:00|101728.2|101703.2|101776|101751|101786|101761|101703.7|101678.7|1989
1657562700000|2022-07-11 18:05:00|101778.3|101753.3|101821.5|101796.5|101821.5|101796.5|101757|101732|1993
1657563000000|2022-07-11 18:10:00|101820.2|101795.2|101852.9|101827.9|101867.8|101842.8|101812.2|101787.2|1872
1657563300000|2022-07-11 18:15:00|101853.2|101828.2|101792.7|101767.7|101855.5|101830.5|101778|101753|1729
1657563600000|2022-07-11 18:20:00|101793.5|101768.5|101828.3|101803.3|101851.8|101826.8|101790.4|101765.4|1534
1657563900000|2022-07-11 18:25:00|101828.5|101803.5|101819.4|101794.4|101840.5|101815.5|101805.7|101780.7|1275
1657564200000|2022-07-11 18:30:00|101819.7|101794.7|101802.7|101777.7|101833.2|101808.2|101793.3|101768.3|1706
1657564500000|2022-07-11 18:35:00|101803.1|101778.1|101773.6|101748.6|101809.7|101783.1|101767.4|101742.4|1264
1657564800000|2022-07-11 18:40:00|101773.7|101748.7|101749.2|101724.2|101781.9|101756.9|101731.8|101706.8|1482
1657565100000|2022-07-11 18:45:00|101747|101722|101770.8|101745.8|101789.4|101764.4|101741.6|101716.6|1479
1657565400000|2022-07-11 18:50:00|101768.6|101743.6|101821|101796|101837.9|101807.3|101767.9|101742.9|1563
1657565700000|2022-07-11 18:55:00|101820.6|101795.6|101815.1|101790.1|101868.4|101843.4|101812.3|101783.4|1460
1657566000000|2022-07-11 19:00:00|101815.5|101790.5|101837.4|101812.4|101857.5|101832.5|101787.6|101762.6|1822
1657566300000|2022-07-11 19:05:00|101838.6|101813.6|101837.9|101812.9|101869.2|101835.3|101807.9|101771.2|1947
1657566600000|2022-07-11 19:10:00|101838|101813|101879.1|101854.1|101889.4|101861.4|101829.5|101798.9|1565
1657566900000|2022-07-11 19:15:00|101879.3|101854.3|102010.6|101960.6|102211.9|102011.9|101879.3|101850.3|1918
1657567200000|2022-07-11 19:20:00|102010.5|101960.5|102017.3|101967.3|102069.4|102019.4|101971.3|101921.3|1833
1657567500000|2022-07-11 19:25:00|102016.9|101966.9|102038.4|101988.4|102076.2|102029.8|101999.2|101954.6|1515
1657567800000|2022-07-11 19:30:00|102038.8|101988.8|101995.5|101945.5|102137.4|102003.1|101958.7|101883.6|1973
1657568100000|2022-07-11 19:35:00|101996.2|101946.2|102007.3|101957.3|102202.1|102025.4|101971.3|101898.2|1841
1657568400000|2022-07-11 19:40:00|102007.4|101957.4|102051.8|102001.8|102104|102007|101982.4|101918.6|1529
1657568700000|2022-07-11 19:45:00|102048.2|101998.2|102063.3|102013.3|102201.6|102020.7|102043.2|101962.4|1563
1657569000000|2022-07-11 19:50:00|102062.7|102012.7|102124.9|102074.9|102129|102079|102047.4|101967.8|1475
1657569300000|2022-07-11 19:55:00|102123.8|102073.8|102011.3|101961.3|102146|102096|101996.6|101924|1434
1657569600000|2022-07-11 20:00:00|102007.9|101957.9|101987.7|101937.7|102148.9|101975.4|101976.8|101902.6|1402
1657569900000|2022-07-11 20:05:00|101987.6|101937.6|101984.2|101959.2|102087.1|101985.4|101982.3|101907.3|1175
1657570200000|2022-07-11 20:10:00|101984.5|101959.5|102014.3|101964.3|102027.5|101977.5|101969.1|101935.5|1084
1657570500000|2022-07-11 20:15:00|102013.6|101963.6|102006|101956|102019.7|101969.7|101965.7|101929.9|1017
1657570800000|2022-07-11 20:20:00|102006.3|101956.3|101997.6|101947.6|102017.5|101973.6|101978.2|101938.7|1044
1657571100000|2022-07-11 20:25:00|101998.8|101948.8|102008.5|101958.5|102036.8|101986.8|101992.7|101942.7|903
1657571400000|2022-07-11 20:30:00|102010.3|101960.3|101997.8|101947.8|102093|101990.5|101987.6|101938.9|635
1657571700000|2022-07-11 20:35:00|101998.7|101948.7|102024|101974|102035.3|101992.5|101996.9|101946.9|581
1657572000000|2022-07-11 20:40:00|102024.2|101974.2|102022|101997|102041|101998.4|102011.6|101967.9|683
1657572300000|2022-07-11 20:45:00|102022.7|101997.7|102008.6|101958.6|102051|102004.3|101972.4|101936.2|614
1657572600000|2022-07-11 20:50:00|102009.6|101959.6|102072.2|101938.7|102072.2|101991.4|101991.8|101938.7|543
1657572900000|2022-07-11 20:55:00|102075.7|101942.1|102146.1|101946.1|102147.3|102025|102024.2|101918.8|628
1657573200000|2022-07-11 21:00:00|102122.5|101953.7|102218.4|102018.4|102218.4|102018.4|102122.5|101941|15
1657573800000|2022-07-11 21:10:00|102395.7|102195.7|102304.8|102104.8|102395.7|102195.7|102299.8|102099.8|9
1657574100000|2022-07-11 21:15:00|102260|102060|102311.1|102111.1|102393.9|102193.9|102227.8|102027.8|102
1657574400000|2022-07-11 21:20:00|102310.4|102110.4|102305.3|102105.3|102412.4|102212.4|102293.8|102093.8|147
1657574700000|2022-07-11 21:25:00|102337.5|102137.5|102351.2|102151.2|102378.7|102178.7|102260.2|102060.2|229
1657575000000|2022-07-11 21:30:00|102305.2|102105.2|102254.6|102054.6|102362.9|102162.9|102234.8|102034.8|144
1657575300000|2022-07-11 21:35:00|102269|102069|102289.8|102089.8|102324.3|102124.3|102247.4|102047.4|159
1657575600000|2022-07-11 21:40:00|102284.6|102093.5|102256|102114.8|102318.3|102126|102248.5|102048.5|128
1657575900000|2022-07-11 21:45:00|102226.2|102026.2|102288.1|102088.1|102298.5|102118.2|102220.2|102020.2|161
1657576200000|2022-07-11 21:50:00|102289.2|102089.2|102283.9|102083.9|102300.4|102108|102227.8|102027.8|261
1657576500000|2022-07-11 21:55:00|102285.7|102085.7|102318.2|102118.2|102318.2|102123.4|102238.1|102038.1|231
1657576800000|2022-07-11 22:00:00|102298.8|102098.8|102276.6|102076.6|102310.8|102110.8|102232.2|102032.2|418
1657577100000|2022-07-11 22:05:00|102277.2|102077.2|102252.7|102052.7|102283.2|102138.5|102188.5|102015.1|527
1657577400000|2022-07-11 22:10:00|102252.9|102052.9|102173.5|101973.5|102253.1|102053.1|102092.4|101955.2|585
1657577700000|2022-07-11 22:15:00|102179|101979|102156.7|101956.7|102257.1|102072.2|102009.8|101920.6|837
1657578000000|2022-07-11 22:20:00|102159.9|101959.9|102151.2|101951.2|102198.8|101998.8|102059.8|101859.8|759
1657578300000|2022-07-11 22:25:00|102128.4|101928.4|102140.3|101940.3|102209.3|102025.4|102074.1|101874.1|769
1657578600000|2022-07-11 22:30:00|102084|101884|102214.2|102014.2|102233.8|102033.8|102084|101884|728
1657578900000|2022-07-11 22:35:00|102214.1|102014.1|102234.4|102034.4|102240.8|102040.8|102174.5|101974.5|508
1657579200000|2022-07-11 22:40:00|102234.5|102034.5|102204.5|102004.5|102235.1|102035.1|102174.1|101974.1|448
1657579500000|2022-07-11 22:45:00|102206.5|102006.5|102220.5|102020.5|102223.5|102023.5|102167.3|101967.3|431
1657579800000|2022-07-11 22:50:00|102221.1|102021.1|102246.5|102046.5|102255.4|102055.4|102176.3|101976.3|546
1657580100000|2022-07-11 22:55:00|102247.1|102047.1|102246.4|102046.4|102256.9|102056.9|102208.3|102008.3|616
1657580400000|2022-07-11 23:00:00|102246|102046|102147|101955.4|102251.5|102051.5|102132.1|101934.1|729
1657580700000|2022-07-11 23:05:00|102147.1|101957.9|102112.8|101946.1|102173.1|102012.2|102050.1|101918.5|1794
1657581000000|2022-07-11 23:10:00|102111.4|101952.9|102086.9|101942.4|102173|102029.1|102043.6|101923.5|1848
1657581300000|2022-07-11 23:15:00|102081.6|101942.1|102001.5|101951.5|102124.2|102006.6|101975.7|101887.1|1202
1657581600000|2022-07-11 23:20:00|102001.8|101951.8|101997.8|101947.8|102091.1|101977.6|101984.7|101901.3|943
1657581900000|2022-07-11 23:25:00|101998|101948|102012|101962|102134.1|101987.1|101983.6|101906.5|1403
1657582200000|2022-07-11 23:30:00|102016.4|101966.4|102024.7|101974.7|102100.8|101987.7|101985.7|101900.1|1434
1657582500000|2022-07-11 23:35:00|102024.6|101974.6|102022.4|101972.4|102101.3|101991.6|102000.7|101919.2|1324
1657582800000|2022-07-11 23:40:00|102023.2|101973.2|102034.6|101984.6|102127.3|102009.9|102009|101928|1347
1657583100000|2022-07-11 23:45:00|102031.9|101981.9|101993.5|101943.5|102108|101987.7|101974|101894.2|1467
1657583400000|2022-07-11 23:50:00|101983.2|101933.2|102061.8|101931.5|102112.7|101986|101977|101895.2|2064
1657583700000|2022-07-11 23:55:00|102013.1|101963.1|101998.5|101948.5|102119.3|101990.7|101974.5|101886.4|2083
1657584000000|2022-07-12 00:00:00|102006.2|101956.2|101955.6|101905.6|102061.5|101973.3|101944.5|101888.1|1650
1657584300000|2022-07-12 00:05:00|101956.2|101906.2|101957.6|101907.6|102037.5|101936.6|101924.8|101853.9|1370
1657584600000|2022-07-12 00:10:00|101958|101908|101950.5|101900.5|102011.9|101927.5|101930.2|101841.7|1333
1657584900000|2022-07-12 00:15:00|101950.7|101900.7|101970.8|101920.8|102024.9|101934.2|101938.5|101852.5|1189
1657585200000|2022-07-12 00:20:00|101969.4|101919.4|102008.6|101958.6|102050.1|101962.6|101954.7|101853.4|1334
1657585500000|2022-07-12 00:25:00|102008.4|101958.4|102102.8|102052.8|102144.8|102057.3|101981.7|101931.7|1400
1657585800000|2022-07-12 00:30:00|102102.6|102052.6|102145.1|102016.8|102189|102102.5|102088.8|102004.3|1508
1657586100000|2022-07-12 00:35:00|102145.4|102020.1|102042.9|101992.9|102150.3|102057.1|102042.9|101992.9|1373
1657586400000|2022-07-12 00:40:00|102044.7|101994.7|102064.6|102014.6|102099|102041.1|102038.4|101966.8|1377
1657586700000|2022-07-12 00:45:00|102064.9|102014.9|102065|102015|102082.5|102032.5|102004.1|101954.1|1609
1657587000000|2022-07-12 00:50:00|102065.3|102015.3|102099.7|102049.7|102128.8|102078.8|102062.5|102012.5|1603
1657587300000|2022-07-12 00:55:00|102100.8|102050.8|102112.8|102062.8|102130|102080|102066.3|102016.3|1284
1657587600000|2022-07-12 01:00:00|102112.7|102062.7|102183.7|102133.7|102234.7|102161.3|102108.4|102033.2|1683
1657587900000|2022-07-12 01:05:00|102182.5|102132.5|102303.5|102253.5|102363.5|102271.2|102171.6|102098.2|1882
1657588200000|2022-07-12 01:10:00|102304.6|102254.6|102427.1|102316.7|102482|102354|102293.1|102210|2162
1657588500000|2022-07-12 01:15:00|102422.4|102322.2|102409|102359|102474|102386.6|102345.4|102241.5|1833
1657588800000|2022-07-12 01:20:00|102406.9|102356.9|102420.4|102370.4|102487.9|102399|102344.4|102264|1845
1657589100000|2022-07-12 01:25:00|102420.5|102370.5|102371.1|102321.1|102442|102379.7|102361.1|102288|1828
1657589400000|2022-07-12 01:30:00|102372.1|102322.1|102259.4|102209.4|102372.1|102322.1|102231|102163.3|2129
1657589700000|2022-07-12 01:35:00|102261.4|102211.4|102284.4|102234.4|102338.9|102255.8|102244.2|102162.4|1984
1657590000000|2022-07-12 01:40:00|102286.1|102236.1|102247.7|102197.7|102328.9|102247.2|102217.9|102145|1963
1657590300000|2022-07-12 01:45:00|102247.4|102197.4|102250.1|102200.1|102449|102347.5|102223.2|102147|1893
1657590600000|2022-07-12 01:50:00|102250|102200|102210|102160|102295.4|102219.6|102188.8|102138.8|1884
1657590900000|2022-07-12 01:55:00|102210.8|102160.8|102242.5|102114|102296.1|102208.6|102192.6|102089.4|1898
1657591200000|2022-07-12 02:00:00|102242.7|102114.6|102287.2|102237.2|102337.8|102240.3|102182.8|102099.5|1863
1657591500000|2022-07-12 02:05:00|102288.5|102238.5|102213.9|102163.9|102313.9|102246|102188.7|102106.8|1589
1657591800000|2022-07-12 02:10:00|102208|102158|102196|102146|102279.8|102204.3|102181.8|102085.4|1508
1657592100000|2022-07-12 02:15:00|102196.7|102146.7|102319.8|102193.4|102329.6|102237.4|102189.8|102102.6|1680
1657592400000|2022-07-12 02:20:00|102319.3|102192.3|102221.6|102171.6|102388.2|102307.9|102218.9|102141.2|1733
1657592700000|2022-07-12 02:25:00|102217.5|102167.5|102293.1|102243.1|102343.8|102280.3|102202.1|102152.1|1635
1657593000000|2022-07-12 02:30:00|102294|102244|102279.9|102229.9|102345.1|102270.6|102267.1|102185.4|1577
1657593300000|2022-07-12 02:35:00|102279.6|102229.6|102251.9|102201.9|102334.1|102242.4|102224.1|102152.6|1635
1657593600000|2022-07-12 02:40:00|102252.4|102202.4|102224.5|102174.5|102286.9|102207.4|102221.2|102150.6|1734
1657593900000|2022-07-12 02:45:00|102229.6|102179.6|102244.2|102194.2|102248.3|102198.3|102203.8|102153.8|1507
1657594200000|2022-07-12 02:50:00|102243.2|102193.2|102252.4|102202.4|102292.1|102213|102217.7|102142.1|1547
1657594500000|2022-07-12 02:55:00|102252|102202|102226|102176|102270.1|102225.4|102222.7|102173.2|1422
1657594800000|2022-07-12 03:00:00|102225.8|102175.8|102268.8|102218.8|102277.4|102227.4|102186.4|102115|1556
1657595100000|2022-07-12 03:05:00|102268.3|102218.3|102286.9|102236.9|102361.5|102292|102255.7|102205.7|1767
1657595400000|2022-07-12 03:10:00|102287.2|102237.2|102303.3|102253.3|102355.3|102275.3|102274.7|102201.1|1342
1657595700000|2022-07-12 03:15:00|102303.2|102253.2|102327.9|102277.9|102353.3|102283.4|102279.5|102191.5|1851
1657596000000|2022-07-12 03:20:00|102327.5|102277.5|102369.8|102243.8|102391.3|102306.5|102319.1|102224.3|1929
1657596300000|2022-07-12 03:25:00|102369.9|102239.8|102278.9|102228.9|102371.2|102293|102273.2|102191.9|1875
1657596600000|2022-07-12 03:30:00|102283.7|102233.7|102327.9|102180.7|102329.7|102247.9|102263|102157.8|1833
1657596900000|2022-07-12 03:35:00|102325.7|102185.6|102343.1|102209.6|102373.4|102305.5|102283|102182.1|1877
1657597200000|2022-07-12 03:40:00|102343|102209.5|102284|102234|102352|102282.2|102282.2|102200.9|1877
1657597500000|2022-07-12 03:45:00|102283.6|102233.6|102278.6|102228.6|102338|102255.8|102264.9|102159.2|1782
1657597800000|2022-07-12 03:50:00|102279|102229|102258.3|102208.3|102322.1|102237.5|102253.6|102162.7|1834
1657598100000|2022-07-12 03:55:00|102256.8|102206.8|102247.4|102197.4|102326.5|102230.5|102233.1|102140.8|1991
1657598400000|2022-07-12 04:00:00|102247.6|102197.6|102289.6|102239.6|102341.5|102246.3|102237.6|102133.9|1227
1657598700000|2022-07-12 04:05:00|102278.2|102228.2|102289.3|102239.3|102343.4|102253.9|102257.3|102167.8|1032
1657599000000|2022-07-12 04:10:00|102291.9|102241.9|102316|102266|102370.1|102279.8|102279.7|102191.6|1120
1657599300000|2022-07-12 04:15:00|102316.5|102266.5|102313|102263|102374|102287.4|102283.6|102195.7|1387
1657599600000|2022-07-12 04:20:00|102313.4|102263.4|102334.5|102284.5|102405.9|102318.2|102301.9|102208.8|1315
1657599900000|2022-07-12 04:25:00|102334|102284|102395.7|102249.7|102407.2|102305.1|102325.6|102238.3|2008
1657600200000|2022-07-12 04:30:00|102396.2|102252.9|102388.2|102338.2|102421.2|102351.2|102335.4|102243|1457
1657600500000|2022-07-12 04:35:00|102387.5|102337.5|102363.7|102313.7|102433.2|102345.3|102355.3|102269.1|1234
1657600800000|2022-07-12 04:40:00|102363.9|102313.9|102374.8|102324.8|102408.3|102355|102345|102277.3|1612
1657601100000|2022-07-12 04:45:00|102375.8|102325.8|102387.1|102337.1|102436.6|102372.7|102368.6|102277.9|1403
1657601400000|2022-07-12 04:50:00|102387.6|102337.6|102364.8|102314.8|102443.8|102367.8|102355.2|102295.9|1505
1657601700000|2022-07-12 04:55:00|102364.5|102314.5|102346.3|102296.3|102399.6|102315.5|102332.5|102256.1|1415
1657602000000|2022-07-12 05:00:00|102346.6|102296.6|102351.5|102301.5|102397|102347|102315.3|102228|1817
1657602300000|2022-07-12 05:05:00|102351.4|102301.4|102399.2|102349.2|102406.7|102356.7|102342.3|102292.3|1453
1657602600000|2022-07-12 05:10:00|102399.1|102349.1|102382.5|102332.5|102467|102395.8|102375.9|102303|1496
1657602900000|2022-07-12 05:15:00|102385|102335|102374|102324|102444|102373.4|102364.3|102293|1282
1657603200000|2022-07-12 05:20:00|102373.5|102323.5|102397.9|102347.9|102413.3|102347.9|102352|102241.5|1203
1657603500000|2022-07-12 05:25:00|102397.3|102347.3|102350.3|102300.3|102413|102348.7|102317.7|102220|1399
1657603800000|2022-07-12 05:30:00|102351.2|102301.2|102369.2|102319.2|102407.4|102360.1|102346.6|102298.9|1715
1657604100000|2022-07-12 05:35:00|102369.9|102319.9|102405|102355|102408.7|102358.7|102344.5|102294.7|1333
1657604400000|2022-07-12 05:40:00|102404.8|102354.8|102367.8|102317.8|102417.7|102379.9|102353.8|102307.1|1561
1657604700000|2022-07-12 05:45:00|102367.7|102317.7|102396.7|102346.7|102411.6|102365.7|102337.6|102301.1|1491
1657605000000|2022-07-12 05:50:00|102396.8|102346.8|102372.7|102322.7|102425|102351.7|102317.7|102267.7|1520
1657605300000|2022-07-12 05:55:00|102370.8|102320.8|102403.7|102353.7|102453.2|102381.9|102354.8|102286.3|1343
1657605600000|2022-07-12 06:00:00|102394.7|102344.7|102430.2|102380.2|102500.2|102450.2|102369.9|102288.8|1911
1657605900000|2022-07-12 06:05:00|102431.9|102381.9|102380.5|102330.5|102460.8|102414.2|102356.2|102311.2|1681
1657606200000|2022-07-12 06:10:00|102380.7|102330.7|102229.9|102204.9|102389|102348.7|102229.3|102201.5|1918
1657606500000|2022-07-12 06:15:00|102229.6|102204.6|102283.7|102258.7|102325.6|102280.7|102229.6|102202.6|1589
1657606800000|2022-07-12 06:20:00|102284.6|102259.6|102224.4|102199.4|102331.3|102299.5|102214.3|102183.6|1889
1657607100000|2022-07-12 06:25:00|102217.3|102192.3|102229.9|102204.9|102262.1|102218.7|102198.7|102166|1732
1657607400000|2022-07-12 06:30:00|102228.8|102203.8|102075.2|102050.2|102228.8|102203.8|102065.8|102035.2|1847
1657607700000|2022-07-12 06:35:00|102074.3|102049.3|102191.5|102166.5|102196|102171|102059.6|102034.6|1885
1657608000000|2022-07-12 06:40:00|102190.6|102165.6|102200.1|102175.1|102239.7|102203|102147.4|102122.4|1976
1657608300000|2022-07-12 06:45:00|102202.4|102177.4|102261|102236|102261.3|102236.3|102191.3|102166.3|1888
1657608600000|2022-07-12 06:50:00|102260.8|102235.8|102389|102339|102442.2|102343.8|102259.4|102234.4|1900
1657608900000|2022-07-12 06:55:00|102381|102331|102268.1|102243.1|102534.9|102366.6|102251.6|102216|2042
1657609200000|2022-07-12 07:00:00|102270.7|102245.7|102153.6|102128.6|102387.7|102362.7|102121.2|102096.2|2274
1657609500000|2022-07-12 07:05:00|102155.4|102130.4|102307.4|102282.4|102423.9|102331.4|102121.5|102096.5|2139
1657609800000|2022-07-12 07:10:00|102309.5|102284.5|102368.3|102343.3|102583.3|102420.9|102296.2|102266.5|2221
1657610100000|2022-07-12 07:15:00|102368.5|102343.5|102413.8|102388.8|102715|102515|102338.2|102313.2|2072
1657610400000|2022-07-12 07:20:00|102413.7|102388.7|102412.1|102387.1|102496.3|102430.5|102344.5|102310.5|2061
1657610700000|2022-07-12 07:25:00|102412.8|102387.8|102375.8|102350.8|102447.6|102422.6|102365.8|102315.8|2022
1657611000000|2022-07-12 07:30:00|102388.3|102338.3|102411.4|102386.4|102450.1|102412.3|102361.9|102326.7|2106
1657611300000|2022-07-12 07:35:00|102434.2|102384.2|102499|102474|102609|102494.7|102420.7|102383.3|2134
1657611600000|2022-07-12 07:40:00|102499.6|102474.6|102521.8|102496.8|102568.5|102534|102445|102415.8|2093
1657611900000|2022-07-12 07:45:00|102518.7|102493.7|102524|102499|102554.4|102529.4|102501.9|102476.9|1944
1657612200000|2022-07-12 07:50:00|102525|102500|102485.5|102460.5|102576.7|102551.7|102470|102445|2005
1657612500000|2022-07-12 07:55:00|102486.7|102461.7|102471.2|102446.2|102557.9|102532.9|102465.4|102428.5|2078
1657612800000|2022-07-12 08:00:00|102475|102450|102529.2|102504.2|102579.2|102554.2|102463.2|102438.2|1947
1657613100000|2022-07-12 08:05:00|102526.2|102501.2|102641|102616|102646.6|102621.6|102514.7|102489.7|1877
1657613400000|2022-07-12 08:10:00|102641.1|102616.1|102609.1|102584.1|102641.1|102616.1|102531.7|102492.6|1962
1657613700000|2022-07-12 08:15:00|102611.3|102586.3|102662.3|102637.3|102673.2|102648.2|102604|102565.1|1932
1657614000000|2022-07-12 08:20:00|102663.4|102638.4|102643.8|102618.8|102691.6|102666.6|102627.9|102602.9|1935
1657614300000|2022-07-12 08:25:00|102644|102619|102653.8|102628.8|102691.8|102666.8|102635.3|102610.3|1875
1657614600000|2022-07-12 08:30:00|102654.9|102629.9|102604|102579|102662.6|102637.6|102571.5|102521.7|2020
1657614900000|2022-07-12 08:35:00|102604.5|102579.5|102547.7|102522.7|102631.4|102584.9|102446.7|102421.7|2060
1657615200000|2022-07-12 08:40:00|102548.4|102523.4|102510.3|102485.3|102565.2|102540.2|102486|102461|2016
1657615500000|2022-07-12 08:45:00|102513.2|102488.2|102476.5|102451.5|102610.9|102560.9|102474.9|102449.9|1848
1657615800000|2022-07-12 08:50:00|102469.8|102444.8|102429.6|102404.6|102479.5|102454.5|102373.4|102348.4|1794
1657616100000|2022-07-12 08:55:00|102427.8|102402.8|102559.2|102412.2|102592.1|102529.5|102402.2|102371.7|2025
1657616400000|2022-07-12 09:00:00|102545.9|102408.9|102583.1|102558.1|102795|102595|102460.4|102387.9|2013
1657616700000|2022-07-12 09:05:00|102583.2|102558.2|102505.2|102480.2|102639|102597.6|102487.2|102452.4|1885
1657617000000|2022-07-12 09:10:00|102501|102476|102530.5|102505.5|102581.7|102548.2|102464.3|102439.3|1956
1657617300000|2022-07-12 09:15:00|102533.2|102508.2|102525.6|102500.6|102767.7|102587.1|102503.5|102478.5|1765
1657617600000|2022-07-12 09:20:00|102525|102500|102570.9|102545.9|102639.3|102579.6|102488.7|102457.5|1906
1657617900000|2022-07-12 09:25:00|102570.7|102545.7|102555.4|102530.4|102609|102574.4|102533.5|102503.4|1738
1657618200000|2022-07-12 09:30:00|102555.9|102530.9|102598.6|102573.6|102652.7|102611.2|102549.5|102523.9|1825
1657618500000|2022-07-12 09:35:00|102602|102577|102695|102670|102721.4|102680.7|102601.2|102575.4|1600
1657618800000|2022-07-12 09:40:00|102695.3|102670.3|102682.9|102657.9|102708.6|102683.6|102661.2|102636.2|1457
1657619100000|2022-07-12 09:45:00|102683.2|102658.2|102622.5|102597.5|102694.8|102669.8|102582.4|102557.4|1743
1657619400000|2022-07-12 09:50:00|102621.8|102596.8|102601.3|102576.3|102682.5|102657.5|102586|102561|1949
1657619700000|2022-07-12 09:55:00|102598.7|102573.7|102490.9|102465.9|102603.8|102578.8|102451.7|102426.7|1899
1657620000000|2022-07-12 10:00:00|102491.1|102466.1|102398.9|102373.9|102504.8|102479.8|102373.1|102348.1|1819
1657620300000|2022-07-12 10:05:00|102397.8|102372.8|102300.1|102275.1|102411.9|102383.6|102286.6|102211.9|1955
1657620600000|2022-07-12 10:10:00|102300.8|102275.8|102315.2|102290.2|102344.4|102319.4|102262.8|102237.8|1874
1657620900000|2022-07-12 10:15:00|102316.5|102291.5|102449.1|102424.1|102590|102435.5|102298.7|102273.7|1829
1657621200000|2022-07-12 10:20:00|102448.9|102423.9|102469.6|102444.6|102470.3|102445.3|102421.4|102396.4|1556
1657621500000|2022-07-12 10:25:00|102469.9|102444.9|102429.6|102404.6|102519.4|102489.5|102401.7|102376.7|1825
1657621800000|2022-07-12 10:30:00|102428.4|102403.4|102469.1|102444.1|102537.6|102512.6|102378.5|102347.8|1794
1657622100000|2022-07-12 10:35:00|102467.5|102442.5|102470.6|102445.6|102540.4|102515.4|102447.9|102422.9|1595
1657622400000|2022-07-12 10:40:00|102470|102445|102418.3|102393.3|102525|102468.5|102381.4|102353.2|1744
1657622700000|2022-07-12 10:45:00|102417.9|102392.9|102446.9|102421.9|102595.8|102498.9|102388.4|102363.4|1605
1657623000000|2022-07-12 10:50:00|102447.1|102422.1|102567.2|102542.2|102671.2|102581.1|102441|102416|1754
1657623300000|2022-07-12 10:55:00|102567.5|102542.5|102436.2|102411.2|102625.1|102556.9|102394.7|102369.7|1900
1657623600000|2022-07-12 11:00:00|102434.9|102409.9|102469.6|102444.6|102669.6|102526.9|102434.9|102409.9|2019
1657623900000|2022-07-12 11:05:00|102471.1|102446.1|102526.8|102501.8|102564.5|102539.5|102449.4|102424.4|1852
1657624200000|2022-07-12 11:10:00|102527.8|102502.8|102488.6|102463.6|102579.3|102544.6|102438.1|102393.8|2032
1657624500000|2022-07-12 11:15:00|102488.2|102463.2|102292.5|102242.5|102500|102463.7|102243.1|102218.1|1890
1657624800000|2022-07-12 11:20:00|102293.5|102243.5|102184|102134|102331.2|102297.7|102107.5|102071.6|2224
1657625100000|2022-07-12 11:25:00|102183.1|102133.1|102253.6|102228.6|102262.4|102237.4|102167.1|102121.7|2156
1657625400000|2022-07-12 11:30:00|102251|102226|102221|102196|102270|102245|102147.6|102122.6|2045
1657625700000|2022-07-12 11:35:00|102221.3|102196.3|102299.2|102274.2|102335.9|102310.9|102216|102191|1980
1657626000000|2022-07-12 11:40:00|102298.7|102273.7|102309.5|102284.5|102367.4|102307.2|102266.1|102206.5|1806
1657626300000|2022-07-12 11:45:00|102314.1|102289.1|102357.3|102332.3|102649.5|102459.6|102306.8|102278.8|1934
1657626600000|2022-07-12 11:50:00|102357.6|102332.6|102486.7|102461.7|102516.7|102481.9|102345.6|102320.6|2011
1657626900000|2022-07-12 11:55:00|102485.1|102460.1|102369.6|102344.6|102512.2|102471.6|102360.6|102335.6|1934
1657627200000|2022-07-12 12:00:00|102368.9|102343.9|102448.5|102423.5|102499.3|102474.3|102336.8|102311.8|2023
1657627500000|2022-07-12 12:05:00|102446.6|102421.6|102451.1|102426.1|102476.7|102451.7|102385.7|102354.3|1746
1657627800000|2022-07-12 12:10:00|102451.4|102426.4|102356.1|102331.1|102501.7|102476.7|102319.4|102294.4|1855
1657628100000|2022-07-12 12:15:00|102355.4|102330.4|102373.3|102348.3|102377.8|102352.8|102255.4|102230.4|1928
1657628400000|2022-07-12 12:20:00|102374.6|102349.6|102323.5|102298.5|102389.9|102364.9|102284.2|102259.2|1961
1657628700000|2022-07-12 12:25:00|102323.8|102298.8|102337.7|102312.7|102344.4|102319.4|102291.1|102246.9|1814
1657629000000|2022-07-12 12:30:00|102338.3|102313.3|102324.9|102299.9|102385.5|102360.5|102286.6|102261.6|1865
1657629300000|2022-07-12 12:35:00|102325.2|102300.2|102359.1|102334.1|102388.9|102363.9|102308.7|102283.7|1783
1657629600000|2022-07-12 12:40:00|102358.8|102333.8|102321.7|102296.7|102452.3|102427.3|102319.4|102294.4|1897
1657629900000|2022-07-12 12:45:00|102319.4|102294.4|102403.5|102378.5|102417.3|102392.3|102319|102294|1837
1657630200000|2022-07-12 12:50:00|102402.5|102377.5|102275.4|102250.4|102414.3|102379.5|102262.1|102237.1|1684
1657630500000|2022-07-12 12:55:00|102276.4|102251.4|102208.3|102183.3|102276.4|102251.4|102196.7|102007.9|1762
1657630800000|2022-07-12 13:00:00|102206.2|102181.2|102149|102124|102238.9|102209.2|102141.2|101952|1892
1657631100000|2022-07-12 13:05:00|102149.3|102124.3|102107|102082|102189.3|102164.3|102053.6|101945|1967
1657631400000|2022-07-12 13:10:00|102106.6|102081.6|102158.5|102133.5|102184.7|102159.7|102092.8|102067.8|1989
1657631700000|2022-07-12 13:15:00|102158.7|102133.7|102285.3|102260.3|102304.9|102279.9|102155.7|102088|1971
1657632000000|2022-07-12 13:20:00|102285.2|102260.2|102331.8|102306.8|102340.7|102315.7|102243.9|102211.2|1878
1657632300000|2022-07-12 13:25:00|102330.7|102305.7|102249.7|102224.7|102370.3|102345.3|102208.7|102049.2|1865
1657632600000|2022-07-12 13:30:00|102250.3|102225.3|102236.7|102211.7|102253.7|102228.7|102141.4|102116.4|2168
1657632900000|2022-07-12 13:35:00|102236.3|102211.3|102074.5|102049.5|102238|102213|102005.5|101974.5|2100
1657633200000|2022-07-12 13:40:00|102074.1|102049.1|102131.7|102106.7|102206.1|102181.1|102060.3|102035.3|2106
1657633500000|2022-07-12 13:45:00|102130.2|102105.2|102253|102228|102291.8|102266.8|102102.2|102077.2|2109
1657633800000|2022-07-12 13:50:00|102253.6|102228.6|102238.1|102213.1|102359.3|102334.3|102227.4|102202.4|2157
1657634100000|2022-07-12 13:55:00|102236.5|102211.5|102155.9|102130.9|102282.6|102244.3|102123.1|102098.1|2122
1657634400000|2022-07-12 14:00:00|102155.5|102130.5|102129.1|102104.1|102201|102176|102096.9|102071.9|2162
1657634700000|2022-07-12 14:05:00|102130.8|102105.8|102134.9|102109.9|102220.3|102195.3|102094.1|102069.1|2070
1657635000000|2022-07-12 14:10:00|102134.8|102109.8|102183|102158|102219.6|102194.6|102073.1|102040|2111
1657635300000|2022-07-12 14:15:00|102182.6|102157.6|102189.2|102164.2|102234.9|102209.9|102158.7|102133.7|2111
1657635600000|2022-07-12 14:20:00|102189.4|102164.4|102201.8|102176.8|102206.9|102181.9|102139|102099|2165
1657635900000|2022-07-12 14:25:00|102202.5|102177.5|102247.3|102222.3|102275|102250|102151.2|102126.2|2101
1657636200000|2022-07-12 14:30:00|102248.4|102223.4|102292.8|102267.8|102371.5|102346.5|102192.2|102167.2|2073
1657636500000|2022-07-12 14:35:00|102294.1|102269.1|102212.3|102187.3|102317|102286.3|102207.6|102182.6|2041
1657636800000|2022-07-12 14:40:00|102214|102189|102089.9|102064.9|102239.3|102214.3|102073|102048|2006
1657637100000|2022-07-12 14:45:00|102090.3|102065.3|102143.3|102118.3|102212|102186.5|102043.5|102008.1|2121
1657637400000|2022-07-12 14:50:00|102146.2|102121.2|102198.8|102173.8|102262.3|102236.7|102146.2|102121.2|2102
1657637700000|2022-07-12 14:55:00|102199.6|102174.6|102185.3|102160.3|102229.3|102204.3|102148.5|102123.5|2058
1657638000000|2022-07-12 15:00:00|102182.9|102157.9|102166.4|102141.4|102227.5|102184.4|102120|102078.3|2122
1657638300000|2022-07-12 15:05:00|102166.8|102141.8|102109|102084|102201.1|102176.1|102109|102084|1831
1657638600000|2022-07-12 15:10:00|102107.1|102082.1|102102.9|102077.9|102152.3|102121.4|102030.1|102005.1|2015
1657638900000|2022-07-12 15:15:00|102105.6|102080.6|102148.8|102123.8|102186.5|102161.5|102091.6|102066.6|1860
1657639200000|2022-07-12 15:20:00|102149.2|102124.2|102007.2|101982.2|102188.9|102149.5|102005.2|101980.2|1861
1657639500000|2022-07-12 15:25:00|102007.9|101982.9|102013.4|101988.4|102052.1|102013.3|101958.4|101929.9|2002
1657639800000|2022-07-12 15:30:00|102012.7|101987.7|102005.4|101980.4|102099.9|102041.3|102001.6|101922.2|1990
1657640100000|2022-07-12 15:35:00|101996.4|101971.4|102046.1|102021.1|102068.2|102043.2|101968.3|101943.3|1948
1657640400000|2022-07-12 15:40:00|102045.7|102020.7|102055.6|102030.6|102082.6|102053.1|102033.8|102008.8|2007
1657640700000|2022-07-12 15:45:00|102054|102029|102094.5|102044.5|102149.8|102110.8|102048.9|102006.9|1763
1657641000000|2022-07-12 15:50:00|102103.5|102053.5|102068.9|102043.9|102103.5|102053.5|102034.4|101996|1877
1657641300000|2022-07-12 15:55:00|102069.1|102044.1|102065.6|102015.6|102158.7|102118|102053.7|102014.5|1892
1657641600000|2022-07-12 16:00:00|102051.6|102026.6|102111.2|102086.2|102121.9|102089.1|102040.5|102002.2|1860
1657641900000|2022-07-12 16:05:00|102110.7|102085.7|102143.9|102118.9|102174.1|102141.7|102091.6|102065.3|1853
1657642200000|2022-07-12 16:10:00|102145.7|102120.7|102163.7|102138.7|102214.5|102180.2|102138.9|102096|2051
1657642500000|2022-07-12 16:15:00|102164.5|102139.5|102171.6|102146.6|102196.4|102168.6|102156.4|102120.1|1905
1657642800000|2022-07-12 16:20:00|102171.5|102146.5|102133|102108|102183.4|102158.4|102130.3|102102.3|1772
1657643100000|2022-07-12 16:25:00|102133.7|102108.7|102154|102104|102154.5|102122.7|102021.2|101989.8|2085
1657643400000|2022-07-12 16:30:00|102154.8|102104.8|102138.6|102113.6|102191.9|102157.6|102097.2|102047.2|1956
1657643700000|2022-07-12 16:35:00|102138.2|102113.2|102136|102111|102157|102122.5|102110.5|102072.3|1691
1657644000000|2022-07-12 16:40:00|102136.2|102111.2|102143.1|102118.1|102151|102126|102098.3|102064.3|1501
1657644300000|2022-07-12 16:45:00|102142.9|102117.9|102153.2|102128.2|102158.2|102133.2|102114.7|102077.1|1781
1657644600000|2022-07-12 16:50:00|102155.8|102130.8|102174.8|102149.8|102207.1|102178.8|102150|102117.3|1933
1657644900000|2022-07-12 16:55:00|102174.9|102149.9|102114.6|102089.6|102188.7|102163.7|102076.5|102026.5|1744
1657645200000|2022-07-12 17:00:00|102118|102093|102246.2|102221.2|102262.5|102232.1|102104|102068.4|2059
1657645500000|2022-07-12 17:05:00|102246.4|102221.4|102141.2|102091.2|102337.8|102279.9|102141.2|102091.2|2055
1657645800000|2022-07-12 17:10:00|102151.8|102101.8|102196.9|102146.9|102242.8|102189.3|102138.9|102088|1818
1657646100000|2022-07-12 17:15:00|102184.2|102159.2|102209.6|102159.6|102227.6|102184.5|102162.9|102089|1926
1657646400000|2022-07-12 17:20:00|102209.2|102159.2|102210.5|102160.5|102295.8|102238.6|102148|102082.2|1792
1657646700000|2022-07-12 17:25:00|102214.2|102164.2|102234.5|102184.5|102300.6|102250.6|102188.3|102116.8|1938
1657647000000|2022-07-12 17:30:00|102236.1|102186.1|102242|102192|102278.5|102214.7|102214.4|102124.2|1828
1657647300000|2022-07-12 17:35:00|102241.2|102191.2|102216|102191|102268.6|102230|102179.8|102129.8|1598
1657647600000|2022-07-12 17:40:00|102215.5|102190.5|102195.1|102170.1|102236|102192.3|102178.1|102128.1|1485
1657647900000|2022-07-12 17:45:00|102195|102170|102213.9|102188.9|102243.7|102207.2|102187.7|102141.1|1330
1657648200000|2022-07-12 17:50:00|102212.9|102187.9|102214.9|102164.9|102223.1|102193|102173.5|102124.9|1423
1657648500000|2022-07-12 17:55:00|102214.5|102164.5|102158.8|102108.8|102230.7|102195|102146.5|102089.9|1755
1657648800000|2022-07-12 18:00:00|102149.5|102099.5|102169.3|102144.3|102194.1|102149|102099.1|102070.8|1773
1657649100000|2022-07-12 18:05:00|102169.8|102144.8|102220.3|102195.3|102254.3|102211.1|102168.9|102143.9|1843
1657649400000|2022-07-12 18:10:00|102219.8|102194.8|102196.3|102171.3|102241.9|102206.6|102195.2|102155.4|2095
1657649700000|2022-07-12 18:15:00|102196.4|102171.4|102177|102152|102239.4|102201.7|102175.3|102131.7|1868
1657650000000|2022-07-12 18:20:00|102176.7|102151.7|102249.1|102224.1|102273.9|102243.1|102166.8|102132.8|1695
1657650300000|2022-07-12 18:25:00|102248.8|102223.8|102261.6|102211.6|102306.4|102270.2|102242.4|102201.2|1530
1657650600000|2022-07-12 18:30:00|102248.9|102223.9|102291.7|102266.7|102293.4|102268.4|102237|102196.7|1497
1657650900000|2022-07-12 18:35:00|102292.7|102267.7|102286.4|102261.4|102305|102276.4|102270.7|102245.7|1237
1657651200000|2022-07-12 18:40:00|102284.8|102259.8|102292|102267|102303.1|102274|102267.6|102242.6|1459
1657651500000|2022-07-12 18:45:00|102290.3|102265.3|102314.8|102289.8|102317.3|102292.3|102281.4|102256.4|1375
1657651800000|2022-07-12 18:50:00|102315|102290|102373.3|102348.3|102376.8|102351.8|102309.7|102284.7|1694
1657652100000|2022-07-12 18:55:00|102376|102351|102407.4|102382.4|102457.9|102432.9|102376|102351|1520
1657652400000|2022-07-12 19:00:00|102408.1|102383.1|102487.2|102462.2|102510|102481.5|102397.3|102372.3|1729
1657652700000|2022-07-12 19:05:00|102487.1|102462.1|102502.6|102477.6|102522.4|102486.4|102462.5|102433.2|1518
1657653000000|2022-07-12 19:10:00|102502.2|102477.2|102479.6|102454.6|102547.5|102512.2|102468.2|102438.6|1506
1657653300000|2022-07-12 19:15:00|102484.2|102459.2|102484|102459|102509.8|102482.1|102467.4|102437.1|1503
1657653600000|2022-07-12 19:20:00|102484.3|102459.3|102526.8|102501.8|102554.4|102506.9|102472.6|102447.6|1220
1657653900000|2022-07-12 19:25:00|102528|102503|102570.1|102520.1|102578.4|102532.8|102507.7|102481.3|1504
1657654200000|2022-07-12 19:30:00|102571.2|102521.2|102529.4|102504.4|102578.8|102528.8|102498.8|102472.6|1417
1657654500000|2022-07-12 19:35:00|102529.7|102504.7|102571.6|102521.6|102584.4|102559.4|102523.3|102498.3|1502
1657654800000|2022-07-12 19:40:00|102571|102521|102568.1|102543.1|102588.7|102550.2|102554|102516.2|1514
1657655100000|2022-07-12 19:45:00|102568|102543|102596.9|102546.9|102675.3|102603.7|102537|102507.8|1461
1657655400000|2022-07-12 19:50:00|102595.6|102545.6|102543.2|102493.2|102611.8|102552.8|102497.1|102425.6|2013
1657655700000|2022-07-12 19:55:00|102543.7|102493.7|102577.9|102552.9|102650|102558.2|102543.7|102486.1|2177
1657656000000|2022-07-12 20:00:00|102577.4|102552.4|102506.2|102456.2|102610.7|102555|102453.2|102413|1569
1657656300000|2022-07-12 20:05:00|102506|102456|102532.7|102507.7|102620.5|102513.6|102492|102449.2|1292
1657656600000|2022-07-12 20:10:00|102532.6|102507.6|102561.3|102511.3|102638.2|102530.4|102517.9|102481.6|1012
1657656900000|2022-07-12 20:15:00|102561.7|102511.7|102522.8|102497.8|102610.7|102519.8|102520.8|102474.1|1121
1657657200000|2022-07-12 20:20:00|102521.9|102496.9|102559.5|102509.5|102567.8|102520.9|102521.9|102485.2|1061
1657657500000|2022-07-12 20:25:00|102559.4|102509.4|102543.1|102493.1|102582.5|102532.5|102541|102492.2|881
1657657800000|2022-07-12 20:30:00|102545.1|102495.1|102525.2|102500.2|102597.6|102517.7|102515.4|102454.1|841
1657658100000|2022-07-12 20:35:00|102525.9|102500.9|102520.2|102495.2|102618.8|102532|102511.9|102461.6|788
1657658400000|2022-07-12 20:40:00|102520.4|102495.4|102606.3|102556.3|102647.5|102573|102516.4|102491.4|847
1657658700000|2022-07-12 20:45:00|102606.8|102556.8|102570.7|102520.7|102656.1|102569.5|102550.4|102466|552
1657659000000|2022-07-12 20:50:00|102570.5|102520.5|102558|102508|102632|102542.5|102545.9|102455.6|821
1657659300000|2022-07-12 20:55:00|102558.3|102508.3|102658.8|102458.8|102668.9|102516.7|102533.9|102409.2|720
1657659600000|2022-07-12 21:00:00|102664.9|102464.9|102780.3|102580.3|102809.7|102609.7|102653.8|102453.8|58
1657659900000|2022-07-12 21:05:00|102800.1|102600.1|102799.5|102599.5|102807.8|102607.8|102764.2|102575.4|52
1657660200000|2022-07-12 21:10:00|102786|102586|102825.3|102625.3|102839.5|102639.5|102731.3|102571.9|150
1657660500000|2022-07-12 21:15:00|102844.8|102644.8|102861.6|102661.6|102909.1|102709.1|102776|102587.6|127
1657660800000|2022-07-12 21:20:00|102816.6|102616.6|102810.2|102610.2|102861.6|102661.6|102700|102500|113
1657661100000|2022-07-12 21:25:00|102810.5|102610.5|102795.9|102595.9|102851.9|102651.9|102788.9|102588.9|208
1657661400000|2022-07-12 21:30:00|102795.6|102595.6|102773.4|102573.4|102830.9|102630.9|102724.6|102524.6|248
1657661700000|2022-07-12 21:35:00|102774.5|102574.5|102796.9|102596.9|102828.8|102645.7|102693.2|102561.2|184
1657662000000|2022-07-12 21:40:00|102800.8|102600.8|102781|102581|102824.2|102642.7|102674.2|102562.3|133
1657662300000|2022-07-12 21:45:00|102769.4|102569.4|102645.4|102445.4|102793.3|102594.8|102592.3|102392.3|223
1657662600000|2022-07-12 21:50:00|102648.6|102448.6|102725.5|102525.5|102773.5|102577.9|102585.6|102385.6|464
1657662900000|2022-07-12 21:55:00|102723.5|102523.5|102714.5|102514.5|102767.5|102567.5|102678.3|102513.4|205
1657663200000|2022-07-12 22:00:00|102734.1|102534.1|102763.2|102563.2|102773.1|102610.6|102660.6|102491.9|588
1657663500000|2022-07-12 22:05:00|102763|102563|102734.5|102534.5|102777.4|102610.1|102660.1|102492.9|506
1657663800000|2022-07-12 22:10:00|102732.8|102532.8|102697.7|102516.8|102734.5|102567.6|102646.4|102460.7|854
1657664100000|2022-07-12 22:15:00|102698.1|102516|102735.4|102535.4|102749.4|102652.8|102574.5|102483.7|1055
1657664400000|2022-07-12 22:20:00|102736.5|102536.5|102675.2|102514.4|102752.1|102552.1|102675.2|102503.1|573
1657664700000|2022-07-12 22:25:00|102671.3|102517.2|102691.6|102491.6|102713.6|102546.3|102589.8|102488.2|514
1657665000000|2022-07-12 22:30:00|102691.9|102491.9|102672.7|102485.6|102703.9|102552|102602|102479|475
1657665300000|2022-07-12 22:35:00|102670.6|102486.9|102679.1|102479.1|102688.9|102498.9|102638.4|102468.2|501
1657665600000|2022-07-12 22:40:00|102680|102480|102672.8|102472.8|102687.1|102498.9|102635.4|102469.2|470
1657665900000|2022-07-12 22:45:00|102669.9|102474.6|102646.7|102488.3|102677.8|102541|102591|102468.2|569
1657666200000|2022-07-12 22:50:00|102646.6|102488.2|102655.2|102458.4|102669.4|102495.5|102623|102449.5|625
1657666500000|2022-07-12 22:55:00|102655.1|102456.6|102666.5|102473|102682.4|102537.7|102574.1|102437.5|673
1657666800000|2022-07-12 23:00:00|102664.7|102464.7|102686.2|102523|102701.7|102567.6|102617.6|102448.8|1728
1657667100000|2022-07-12 23:05:00|102691.7|102517.3|102659.5|102507.7|102696.5|102566.1|102593.8|102491.3|1497
1657667400000|2022-07-12 23:10:00|102652.6|102510.8|102671.5|102521.6|102705|102579.4|102611.8|102476.9|890
1657667700000|2022-07-12 23:15:00|102691.4|102519.2|102633.8|102583.8|102697.3|102600.9|102619.5|102515.5|1077
1657668000000|2022-07-12 23:20:00|102635.1|102585.1|102656.4|102525.2|102692.6|102602.5|102599.4|102514.2|1104
1657668300000|2022-07-12 23:25:00|102656|102523.9|102653.9|102516.1|102673.6|102576.3|102601.5|102508.4|1138
1657668600000|2022-07-12 23:30:00|102652.8|102515.8|102600.4|102550.4|102661.8|102570.4|102588.3|102499.5|938
1657668900000|2022-07-12 23:35:00|102649.9|102514.1|102598.6|102548.6|102663.9|102572.3|102583.9|102497.6|822
1657669200000|2022-07-12 23:40:00|102593.6|102543.6|102647.6|102521.6|102660.6|102567|102585.1|102495.5|985
1657669500000|2022-07-12 23:45:00|102647.5|102521.8|102617.4|102567.4|102665|102572.5|102585.4|102500.8|831
1657669800000|2022-07-12 23:50:00|102621.4|102571.4|102681.6|102543.4|102687.5|102595|102614|102517.7|1378
1657670100000|2022-07-12 23:55:00|102635.9|102585.9|102675.7|102625.7|102732.9|102631.1|102635.1|102542.8|1166
1657670400000|2022-07-13 00:00:00|102713.5|102587.9|102630.4|102430.4|102729.2|102587.9|102549.5|102389.1|1671
1657670700000|2022-07-13 00:05:00|102628.3|102428.3|102638.3|102438.3|102654|102468.1|102507.6|102350.3|1212
1657671000000|2022-07-13 00:10:00|102638.8|102438.8|102679|102487|102701.3|102518.9|102638.8|102438.8|1468
1657671300000|2022-07-13 00:15:00|102678.4|102486.5|102687.4|102506.8|102710.3|102519|102647.9|102459.6|1421
1657671600000|2022-07-13 00:20:00|102686|102503.7|102716.3|102516.3|102717.7|102524.5|102651.2|102459|1406
1657671900000|2022-07-13 00:25:00|102711.2|102512.8|102692.7|102492.7|102732.3|102545.9|102683|102488.5|996
1657672200000|2022-07-13 00:30:00|102688.7|102489.3|102692.1|102492.1|102706.4|102510.2|102672.1|102481.8|1180
1657672500000|2022-07-13 00:35:00|102692.8|102492.8|102687.3|102489.7|102711.6|102527.6|102657.7|102466.2|1306
1657672800000|2022-07-13 00:40:00|102687.1|102489.5|102686.8|102486.8|102712.3|102526.5|102647.5|102462.8|1166
1657673100000|2022-07-13 00:45:00|102687.5|102487.5|102640.1|102444.2|102688|102488|102624.8|102430.1|1237
1657673400000|2022-07-13 00:50:00|102636.4|102448.6|102697|102497|102704.6|102506|102605.2|102427|1604
1657673700000|2022-07-13 00:55:00|102699|102499|102724.3|102556.8|102735.4|102576.9|102679.4|102496.5|1555
1657674000000|2022-07-13 01:00:00|102726.5|102556.6|102570.8|102389.1|102729.1|102568.9|102499|102299|2079
1657674300000|2022-07-13 01:05:00|102567.8|102390.8|102593.9|102404.6|102601.6|102438.7|102533.8|102356.9|1975
1657674600000|2022-07-13 01:10:00|102594|102404.7|102681.7|102505.7|102705.5|102530.6|102577.2|102381.1|1879
1657674900000|2022-07-13 01:15:00|102680.6|102507.4|102688.2|102494|102721.3|102531.7|102651.2|102451.2|1573
1657675200000|2022-07-13 01:20:00|102685.5|102494.8|102725|102525|102730.9|102543.5|102655.1|102474.5|1566
1657675500000|2022-07-13 01:25:00|102724.3|102524.3|102716.6|102529.2|102744.4|102568.8|102702.3|102514.7|1530
1657675800000|2022-07-13 01:30:00|102720.7|102527.4|102712.5|102515.4|102737.3|102551.3|102660.5|102484.6|1708
1657676100000|2022-07-13 01:35:00|102712.8|102515.7|102698.9|102507.1|102745.6|102573.6|102627.6|102455.2|1717
1657676400000|2022-07-13 01:40:00|102699|102508.2|102739|102582.6|102767.5|102612.5|102692.4|102497.9|1846
1657676700000|2022-07-13 01:45:00|102739.1|102582.7|102725.7|102531.6|102757|102603.5|102697.8|102505.7|1650
1657677000000|2022-07-13 01:50:00|102725.8|102531.7|102683.4|102513.2|102737.4|102609.9|102680.9|102505.2|1738
1657677300000|2022-07-13 01:55:00|102683.5|102516|102713|102586|102719.1|102647.8|102642.4|102496|1541
1657677600000|2022-07-13 02:00:00|102710.7|102582.3|102721.5|102556.1|102759.4|102619.5|102658|102498.3|1580
1657677900000|2022-07-13 02:05:00|102723.4|102554.9|102706.3|102541.3|102733.1|102622.2|102672.2|102530.5|1809
1657678200000|2022-07-13 02:10:00|102701.6|102540|102678.6|102488|102730.1|102562.4|102642.9|102476.2|1725
1657678500000|2022-07-13 02:15:00|102677.8|102484.7|102677.6|102497|102687.4|102528.8|102640.9|102478.4|1739
1657678800000|2022-07-13 02:20:00|102677.7|102498.4|102708.2|102540.7|102727.1|102555.2|102643.2|102485|1572
1657679100000|2022-07-13 02:25:00|102706.6|102542.8|102686.8|102517.1|102728.7|102558.7|102666.4|102494.2|1494
1657679400000|2022-07-13 02:30:00|102681.4|102525.8|102617.3|102471.3|102695.4|102538|102572.6|102440.8|1808
1657679700000|2022-07-13 02:35:00|102617.2|102471.4|102619|102453.2|102648.1|102488.6|102598.6|102446.6|2050
1657680000000|2022-07-13 02:40:00|102617.4|102454.9|102658.1|102487.4|102673|102516.4|102605.6|102445.7|1749
1657680300000|2022-07-13 02:45:00|102657.1|102487|102642.6|102470.7|102670.5|102511|102629.6|102464.2|1497
1657680600000|2022-07-13 02:50:00|102642.8|102470.9|102615.7|102437.4|102661.2|102515.1|102608.6|102435.6|1743
1657680900000|2022-07-13 02:55:00|102617.1|102438.6|102554.1|102394.3|102639.8|102461.9|102512.6|102357.8|1685
1657681200000|2022-07-13 03:00:00|102553.2|102393.6|102557|102391.3|102582.5|102423.2|102528.7|102367|1880
1657681500000|2022-07-13 03:05:00|102556.9|102391.2|102582.6|102412.5|102612.3|102461.5|102502.5|102378.2|1794
1657681800000|2022-07-13 03:10:00|102583.5|102413.8|102591|102434.7|102612.8|102450.9|102568.8|102410.5|1815
1657682100000|2022-07-13 03:15:00|102591.1|102434.8|102598.9|102424.7|102613|102445.2|102569.6|102404.2|1777
1657682400000|2022-07-13 03:20:00|102598.8|102424.6|102561.2|102387.2|102606.1|102437|102531.6|102374.7|1829
1657682700000|2022-07-13 03:25:00|102561|102386.2|102562.7|102400.3|102584.4|102423|102544.3|102383.9|1951
1657683000000|2022-07-13 03:30:00|102561.7|102401.3|102490.5|102318.7|102580.1|102425.1|102471.7|102314.7|1952
1657683300000|2022-07-13 03:35:00|102490.7|102318.6|102508.2|102364.1|102524.8|102413.5|102451.8|102318.1|2134
1657683600000|2022-07-13 03:40:00|102510.5|102360.7|102564.4|102401.3|102576.3|102468.7|102461.5|102345.1|1886
1657683900000|2022-07-13 03:45:00|102564.5|102400.8|102558.2|102401.9|102589.6|102432|102547.4|102387.3|1378
1657684200000|2022-07-13 03:50:00|102558.8|102400.9|102616.6|102446.8|102637.3|102472.4|102554.6|102396.7|1484
1657684500000|2022-07-13 03:55:00|102616.9|102445.2|102619.9|102463.4|102646.2|102548.1|102581.5|102427.6|1378
1657684800000|2022-07-13 04:00:00|102619.7|102463.7|102625|102471.7|102639.3|102486.2|102589.5|102415|981
1657685100000|2022-07-13 04:05:00|102623.9|102470.7|102629.2|102466.5|102648.7|102547.9|102597.9|102440.4|759
1657685400000|2022-07-13 04:10:00|102629.1|102466|102634.1|102484.4|102674.9|102524.5|102624.8|102461.4|994
1657685700000|2022-07-13 04:15:00|102634.9|102482.8|102654.4|102467.6|102658.4|102493.9|102610.5|102467.6|858
1657686000000|2022-07-13 04:20:00|102649.4|102475.2|102587.8|102427.8|102657.3|102483.5|102559.9|102417.4|984
1657686300000|2022-07-13 04:25:00|102587.5|102427.4|102572.1|102400.5|102610.5|102438.5|102513.8|102374.4|1318
1657686600000|2022-07-13 04:30:00|102584.1|102393.6|102582.4|102438.4|102608.7|102483.2|102523.6|102393.6|1026
1657686900000|2022-07-13 04:35:00|102581.1|102437.8|102574.6|102400.5|102607|102489.9|102539.9|102390.7|740
1657687200000|2022-07-13 04:40:00|102575.5|102398.2|102579.9|102407.8|102598.7|102465.9|102515.9|102381.6|899
1657687500000|2022-07-13 04:45:00|102579.8|102406|102579.1|102410.5|102605.6|102476.9|102517.1|102398.7|895
1657687800000|2022-07-13 04:50:00|102579.8|102408.5|102566|102442|102603.4|102471.4|102501.2|102385.8|706
1657688100000|2022-07-13 04:55:00|102582.5|102417.4|102579.8|102408.4|102618.3|102501.7|102507.9|102403.2|1202
1657688400000|2022-07-13 05:00:00|102565.5|102414.8|102531.2|102481.2|102588.3|102486.9|102501.3|102408.5|1143
1657688700000|2022-07-13 05:05:00|102531.6|102481.6|102495.6|102445.6|102576.5|102481.6|102485|102400.8|1055
1657689000000|2022-07-13 05:10:00|102494.2|102444.2|102513.6|102463.6|102605.6|102512.1|102490.6|102416.7|1980
1657689300000|2022-07-13 05:15:00|102513.8|102463.8|102537|102487|102572.2|102522.2|102510.6|102460.6|1207
1657689600000|2022-07-13 05:20:00|102536.7|102486.7|102544.9|102494.9|102555.3|102505.3|102533.8|102483.8|1173
1657689900000|2022-07-13 05:25:00|102544.5|102494.5|102547.2|102497.2|102566.2|102516.2|102541.1|102491.1|1101
1657690200000|2022-07-13 05:30:00|102547.1|102497.1|102527.1|102477.1|102562.2|102512.2|102499.6|102449.6|1427
1657690500000|2022-07-13 05:35:00|102521.8|102471.8|102494.5|102444.5|102540.1|102490.1|102490.8|102440.8|1505
1657690800000|2022-07-13 05:40:00|102494.6|102444.6|102471.3|102421.3|102497.4|102447.4|102457.5|102416.3|1415
1657691100000|2022-07-13 05:45:00|102471.1|102421.1|102500|102450|102515.1|102490.1|102459.1|102420.4|1211
1657691400000|2022-07-13 05:50:00|102501.1|102451.1|102492.6|102442.6|102542.6|102477.7|102443.2|102392.1|1847
1657691700000|2022-07-13 05:55:00|102494.4|102444.4|102539.4|102489.4|102602|102499.3|102481.6|102395.5|2210
1657692000000|2022-07-13 06:00:00|102532.1|102482.1|102500.6|102450.6|102560.4|102506.5|102396.1|102323.8|1989
1657692300000|2022-07-13 06:05:00|102496.6|102446.6|102472.5|102422.5|102513.8|102466.4|102421.8|102383.1|1735
1657692600000|2022-07-13 06:10:00|102474.2|102424.2|102598.3|102548.3|102644.9|102594.9|102425.2|102400.2|1785
1657692900000|2022-07-13 06:15:00|102597.5|102547.5|102599|102574|102656.6|102631.6|102578.3|102543.5|1908
1657693200000|2022-07-13 06:20:00|102598.9|102573.9|102586.9|102561.9|102675.5|102650.5|102581.5|102437.7|1779
1657693500000|2022-07-13 06:25:00|102585|102560|102465.2|102440.2|102605.6|102580.6|102462.1|102329.7|1943
1657693800000|2022-07-13 06:30:00|102466.6|102441.6|102521.9|102496.9|102547.5|102522.5|102466.6|102392.6|1953
1657694100000|2022-07-13 06:35:00|102519.1|102494.1|102479.2|102429.2|102533.6|102508.6|102386.2|102336.2|2070
1657694400000|2022-07-13 06:40:00|102465.1|102440.1|102426.2|102401.2|102505.7|102469.9|102400.5|102318.3|1942
1657694700000|2022-07-13 06:45:00|102426|102401|102420.4|102395.4|102481.1|102418.5|102366.2|102329.9|1846
1657695000000|2022-07-13 06:50:00|102420.9|102395.9|102434.9|102384.9|102484.8|102459.8|102376.6|102295.5|1962
1657695300000|2022-07-13 06:55:00|102435.5|102385.5|102475.5|102450.5|102483.8|102458.8|102396.8|102309.1|1907
1657695600000|2022-07-13 07:00:00|102474.3|102449.3|102298.9|102273.9|102511.8|102467.1|102231.8|102149.5|2228
1657695900000|2022-07-13 07:05:00|102297.8|102272.8|102370.1|102345.1|102447.5|102422.5|102295.4|102270.4|2064
1657696200000|2022-07-13 07:10:00|102370.2|102345.2|102394.2|102369.2|102449.2|102407.1|102297|102272|2110
1657696500000|2022-07-13 07:15:00|102392.3|102367.3|102442.6|102417.6|102572.6|102526.5|102388.8|102363.8|2125
1657696800000|2022-07-13 07:20:00|102443.2|102418.2|102594.6|102569.6|102619.2|102575.8|102424.7|102399.7|2141
1657697100000|2022-07-13 07:25:00|102591.5|102566.5|102611|102586|102622.3|102597.3|102496.6|102471.6|2125
1657697400000|2022-07-13 07:30:00|102610.7|102585.7|102560.8|102535.8|102627|102602|102536.3|102511.3|2111
1657697700000|2022-07-13 07:35:00|102562|102537|102521.8|102496.8|102619.8|102583.7|102468.7|102443.7|2059
1657698000000|2022-07-13 07:40:00|102521.1|102496.1|102543.7|102518.7|102629.4|102579.6|102503.8|102468.6|2138
1657698300000|2022-07-13 07:45:00|102544.3|102519.3|102500.2|102475.2|102605.2|102580.2|102485.7|102460.7|2025
1657698600000|2022-07-13 07:50:00|102499.8|102449.8|102399.1|102374.1|102516|102490|102380.4|102354.6|2042
1657698900000|2022-07-13 07:55:00|102399.3|102374.3|102383.9|102358.9|102442.4|102409.3|102331.9|102306.9|2066
1657699200000|2022-07-13 08:00:00|102382.5|102357.5|102331.6|102306.6|102446.3|102421.3|102304.6|102279.6|2091
1657699500000|2022-07-13 08:05:00|102328.8|102303.8|102425.2|102400.2|102449.8|102424.8|102282.3|102257.3|2103
1657699800000|2022-07-13 08:10:00|102425.1|102400.1|102453.2|102428.2|102486.4|102461.4|102406.4|102381.4|1816
1657700100000|2022-07-13 08:15:00|102452.7|102427.7|102506.3|102481.3|102571.9|102546.9|102440.1|102415.1|2033
1657700400000|2022-07-13 08:20:00|102504.8|102479.8|102494.5|102469.5|102546.4|102506.7|102436.1|102411.1|2032
1657700700000|2022-07-13 08:25:00|102493.5|102468.5|102456.7|102431.7|102540.2|102515.2|102441|102411.7|1941
1657701000000|2022-07-13 08:30:00|102456.5|102431.5|102317.5|102292.5|102464.2|102435.1|102241.1|102216.1|2101
1657701300000|2022-07-13 08:35:00|102316.4|102291.4|102418.8|102393.8|102434.7|102409.7|102288|102263|2052
1657701600000|2022-07-13 08:40:00|102419.1|102394.1|102397.1|102372.1|102428.8|102402.1|102354.9|102329.9|1979
1657701900000|2022-07-13 08:45:00|102396.4|102371.4|102440.4|102415.4|102507.9|102482.9|102372.7|102347.7|2041
1657702200000|2022-07-13 08:50:00|102441|102416|102420.1|102395.1|102478.3|102453.3|102375.5|102350.5|1998
1657702500000|2022-07-13 08:55:00|102417.5|102392.5|102357.5|102307.5|102443.3|102409|102346.8|102304.4|2040
1657702800000|2022-07-13 09:00:00|102357.6|102307.6|102294.9|102269.9|102451.7|102401.7|102285.1|102260.1|1918
1657703100000|2022-07-13 09:05:00|102294.5|102269.5|102226.9|102201.9|102303.9|102278.9|102203.1|102166.2|1757
1657703400000|2022-07-13 09:10:00|102226.7|102201.7|102232.7|102207.7|102269.3|102244.3|102214.4|102189.4|1792
1657703700000|2022-07-13 09:15:00|102233.8|102208.8|102220.6|102195.6|102336.5|102311.5|102209.3|102184.3|1952
1657704000000|2022-07-13 09:20:00|102220.2|102195.2|102287.9|102262.9|102287.9|102262.9|102164.1|102132.7|2014
1657704300000|2022-07-13 09:25:00|102289.2|102264.2|102221|102196|102331.5|102306.5|102201.7|102176.7|1791
1657704600000|2022-07-13 09:30:00|102221.2|102196.2|102206.8|102181.8|102281.8|102256.8|102170.5|102145.5|1876
1657704900000|2022-07-13 09:35:00|102206.1|102181.1|102249.7|102224.7|102279.4|102252.4|102155.5|102125.5|1895
1657705200000|2022-07-13 09:40:00|102248.9|102223.9|102211.4|102186.4|102275.9|102250.9|102164.3|102120.5|1809
1657705500000|2022-07-13 09:45:00|102210.9|102185.9|102219.1|102194.1|102274.8|102206.2|102184.6|102148.7|1879
1657705800000|2022-07-13 09:50:00|102219.2|102194.2|102236|102211|102264.1|102226.7|102204.6|102175.7|1666
1657706100000|2022-07-13 09:55:00|102236.5|102211.5|102260.9|102235.9|102293.8|102255.1|102183.1|102155.8|1857
1657706400000|2022-07-13 10:00:00|102261.9|102236.9|102227.9|102202.9|102304.5|102260|102193.8|102128.7|1955
1657706700000|2022-07-13 10:05:00|102229|102204|102207.6|102182.6|102247.8|102222.8|102147.6|102122.6|1858
1657707000000|2022-07-13 10:10:00|102208|102183|102207.2|102182.2|102254.8|102214|102191.9|102160.4|1649
1657707300000|2022-07-13 10:15:00|102207.3|102182.3|102183.8|102158.8|102260.5|102235.5|102144.4|102101.2|1782
1657707600000|2022-07-13 10:20:00|102182.1|102157.1|102139.9|102114.9|102216.8|102184.8|102089.7|102063.9|1966
1657707900000|2022-07-13 10:25:00|102139.6|102114.6|102126.9|102076.9|102187.6|102142.2|102037.4|101984.1|1966
1657708200000|2022-07-13 10:30:00|102127.1|102077.1|102038.2|102013.2|102192.6|102167.6|102028.2|101996.1|1836
1657708500000|2022-07-13 10:35:00|102039.5|102014.5|101980.7|101955.7|102140|102059.2|101962.1|101937.1|2020
1657708800000|2022-07-13 10:40:00|101982|101957|102051.7|102026.7|102086.2|102061.2|101977.6|101940.7|1818
1657709100000|2022-07-13 10:45:00|102051.4|102026.4|101993.1|101968.1|102114.9|102089.9|101987.8|101950.9|1875
1657709400000|2022-07-13 10:50:00|101993.5|101968.5|101961.1|101936.1|102025.8|102000.8|101937.2|101912.2|1420
1657709700000|2022-07-13 10:55:00|101965|101940|101898.6|101873.6|101982.4|101957.4|101871.9|101846.9|1770
1657710000000|2022-07-13 11:00:00|101896.4|101871.4|101936.9|101911.9|102018.2|101982|101879.4|101854.4|2022
1657710300000|2022-07-13 11:05:00|101935.2|101910.2|101916.4|101891.4|101969.8|101942.5|101886.6|101857.9|1815
1657710600000|2022-07-13 11:10:00|101916.8|101891.8|101925.2|101900.2|102044|101938|101866.9|101841.9|1624
1657710900000|2022-07-13 11:15:00|101928|101903|101895.4|101870.4|101936|101911|101872.9|101847.9|1605
1657711200000|2022-07-13 11:20:00|101894.3|101869.3|101999.7|101974.7|102108.6|101997.4|101889.7|101864.7|1482
1657711500000|2022-07-13 11:25:00|101999.3|101974.3|101928.5|101903.5|102025.1|102000.1|101921.4|101896.4|1697
1657711800000|2022-07-13 11:30:00|101928.9|101903.9|101913.6|101888.6|101940.5|101915.5|101842.2|101817.2|1822
1657712100000|2022-07-13 11:35:00|101919|101894|101883.9|101858.9|101974.9|101949.9|101881.8|101856.8|1798
1657712400000|2022-07-13 11:40:00|101883.8|101858.8|101867|101842|101903.4|101878.4|101834.1|101809.1|1703
1657712700000|2022-07-13 11:45:00|101867.1|101842.1|101931.7|101906.7|101952.3|101927.3|101866.9|101841.9|1651
1657713000000|2022-07-13 11:50:00|101932.3|101907.3|101916|101891|101948.7|101922.9|101851.2|101826.2|1853
1657713300000|2022-07-13 11:55:00|101915.7|101890.7|101805.8|101780.8|101915.7|101890.7|101774.8|101749.8|2046
1657713600000|2022-07-13 12:00:00|101806.6|101781.6|101769.4|101744.4|101986.8|101832.9|101753|101728|1857
1657713900000|2022-07-13 12:05:00|101770.2|101745.2|101741.2|101716.2|101946.3|101780.2|101638.3|101598|1943
1657714200000|2022-07-13 12:10:00|101740.4|101715.4|101763.3|101738.3|101837.1|101812.1|101727.2|101702.2|1872
1657714500000|2022-07-13 12:15:00|101764.4|101739.4|101799.6|101774.6|101850|101825|101745.3|101720.3|1725
1657714800000|2022-07-13 12:20:00|101798.2|101773.2|101829.3|101804.3|101851.9|101804.3|101760.1|101730.2|1706
1657715100000|2022-07-13 12:25:00|101842|101792|101832.4|101724.3|101934.1|101862.5|101542.4|101342.4|2146
1657715400000|2022-07-13 12:30:00|101836.2|101726.6|102755.1|102649|102813.1|102678.2|101836.2|101722.1|2268
1657715700000|2022-07-13 12:35:00|102753.6|102654.5|102722.9|102672.9|102792.3|102717.8|102618.1|102550.5|2312
1657716000000|2022-07-13 12:40:00|102723.1|102673.1|102807.4|102757.4|102872.5|102829.8|102671.2|102623.5|2318
1657716300000|2022-07-13 12:45:00|102800.3|102750.3|102528.6|102478.6|102917.6|102867.6|102528.6|102478.6|2334
1657716600000|2022-07-13 12:50:00|102531.3|102481.3|102561.4|102511.4|102615.7|102565.7|102221.4|102152.5|2331
1657716900000|2022-07-13 12:55:00|102562.1|102512.1|102654.8|102604.8|102739.1|102689.1|102558.5|102493.4|2292
1657717200000|2022-07-13 13:00:00|102659|102609|102531.8|102481.8|102786.1|102736.1|102482|102432|2202
1657717500000|2022-07-13 13:05:00|102546.1|102496.1|102695.7|102645.7|102823.2|102781.6|102523.7|102473.7|2104
1657717800000|2022-07-13 13:10:00|102694.2|102644.2|102519.1|102469.1|102715.1|102665.1|102407.8|102360|2244
1657718100000|2022-07-13 13:15:00|102510.9|102460.9|102720.8|102670.8|102725.5|102687.5|102420.7|102370.7|2209
1657718400000|2022-07-13 13:20:00|102715.7|102665.7|102827.2|102777.2|102924.9|102874.9|102665.1|102615.1|2029
1657718700000|2022-07-13 13:25:00|102827.4|102777.4|102732.4|102682.4|102857.7|102807.7|102721.6|102671.6|2095
1657719000000|2022-07-13 13:30:00|102741.4|102691.4|102803|102753|102887.1|102837.1|102657.7|102606.2|1283
1657719300000|2022-07-13 13:35:00|102785.4|102760.4|102561.3|102511.3|102848.4|102803.2|102550|102500|1270
1657719600000|2022-07-13 13:40:00|102554|102504|102600.7|102550.7|102653.5|102611.1|102451.5|102401.5|1258
1657719900000|2022-07-13 13:45:00|102592.6|102542.6|102413.5|102388.5|102675|102634.4|102406.5|102372.3|1606
1657720200000|2022-07-13 13:50:00|102415.7|102390.7|102487.7|102462.7|102516.6|102480.6|102346.4|102302.3|1924
1657720500000|2022-07-13 13:55:00|102507.1|102457.1|102473.6|102423.6|102611.1|102561.1|102456.9|102418.9|2122
1657720800000|2022-07-13 14:00:00|102476.2|102426.2|102452.6|102402.6|102681.3|102571|102320|102231.2|2352
1657721100000|2022-07-13 14:05:00|102452.4|102402.4|102607.1|102557.1|102733|102694.5|102407.3|102357.3|2047
1657721400000|2022-07-13 14:10:00|102607.9|102557.9|102511.5|102461.5|102705.7|102655.7|102485.5|102435.5|1942
1657721700000|2022-07-13 14:15:00|102508|102458|102588.5|102563.5|102609.8|102584.8|102435.1|102398.7|2177
1657722000000|2022-07-13 14:20:00|102588.8|102563.8|102674.1|102649.1|102733.3|102708.3|102588.8|102563.8|2180
1657722300000|2022-07-13 14:25:00|102674|102649|102483.2|102433.2|102723.4|102693.6|102468.6|102421.1|2220
1657722600000|2022-07-13 14:30:00|102482.6|102432.6|102400.6|102375.6|102621.1|102588.7|102349.6|102299.6|2193
1657722900000|2022-07-13 14:35:00|102398.8|102373.8|102206|102181|102452.5|102401.1|102201.4|102167.1|2185
1657723200000|2022-07-13 14:40:00|102205.9|102180.9|101840.8|101815.8|102258.8|102209.7|101840.8|101796.3|2294
1657723500000|2022-07-13 14:45:00|101840.1|101815.1|101586.5|101561.5|101966.5|101933.2|101538.1|101513.1|2281
1657723800000|2022-07-13 14:50:00|101587|101562|101493.9|101468.9|101587|101562|101396.4|101371.4|2306
1657724100000|2022-07-13 14:55:00|101489.6|101464.6|101480.4|101455.4|101499.8|101474.8|101291.8|101266.8|2267
1657724400000|2022-07-13 15:00:00|101476.1|101451.1|101488.5|101463.5|101557.4|101532.4|101420.7|101395.7|2178
1657724700000|2022-07-13 15:05:00|101487.8|101462.8|101421.3|101396.3|101487.8|101462.8|101306.7|101281.7|2159
1657725000000|2022-07-13 15:10:00|101421.5|101396.5|101439.9|101414.9|101508|101483|101394.8|101369.8|2064
1657725300000|2022-07-13 15:15:00|101444|101419|101542.5|101492.5|101546|101496|101398.6|101373.6|2059
1657725600000|2022-07-13 15:20:00|101541.4|101491.4|101618.3|101593.3|101720.4|101596.1|101468.6|101443.6|2073
1657725900000|2022-07-13 15:25:00|101618.9|101593.9|101731.1|101681.1|101772.5|101723.5|101613.3|101567.6|2051
1657726200000|2022-07-13 15:30:00|101730.8|101680.8|101744.4|101719.4|101798.1|101748.1|101645.6|101599.1|2072
1657726500000|2022-07-13 15:35:00|101746.5|101721.5|101789.2|101739.2|101916|101809.3|101727.8|101655.3|2058
1657726800000|2022-07-13 15:40:00|101791.1|101741.1|101780.5|101730.5|101881|101764.8|101682.3|101604.8|1936
1657727100000|2022-07-13 15:45:00|101778.4|101728.4|101793.1|101743.1|101971.8|101862.3|101772.1|101682.2|2047
1657727400000|2022-07-13 15:50:00|101792.6|101742.6|101836.7|101786.7|101879.9|101790.7|101739.1|101676.6|2040
1657727700000|2022-07-13 15:55:00|101836.6|101786.6|101793.9|101768.9|101850.5|101809.3|101716.4|101650.9|2028
1657728000000|2022-07-13 16:00:00|101795.1|101770.1|101694.6|101669.6|101795.1|101770.1|101694.6|101669.6|1888
1657728300000|2022-07-13 16:05:00|101694.1|101669.1|101654.3|101629.3|101729.1|101695.4|101629.6|101596.6|1947
1657728600000|2022-07-13 16:10:00|101652|101627|101671.1|101646.1|101695.9|101655.8|101617.7|101592.7|1808
1657728900000|2022-07-13 16:15:00|101671.4|101646.4|101641|101616|101723.8|101687.3|101636.8|101604.8|1720
1657729200000|2022-07-13 16:20:00|101643.6|101618.6|101695.1|101670.1|101737.8|101688.6|101626.5|101601.5|1943
1657729500000|2022-07-13 16:25:00|101697.1|101672.1|101652.8|101627.8|101749.6|101710.3|101648.4|101606.3|1923
1657729800000|2022-07-13 16:30:00|101654.3|101629.3|101620.9|101570.9|101711.2|101644.2|101592|101522.1|1960
1657730100000|2022-07-13 16:35:00|101620.1|101570.1|101580.2|101555.2|101703.7|101613.3|101567.8|101509.9|1756
1657730400000|2022-07-13 16:40:00|101596.6|101546.6|101736.5|101686.5|101786.1|101708.5|101592.2|101542.2|1975
1657730700000|2022-07-13 16:45:00|101737.5|101687.5|101678.3|101628.3|101770|101716.7|101668|101620.5|1742
1657731000000|2022-07-13 16:50:00|101676.8|101626.8|101742|101717|101757.6|101720.3|101676.7|101626.7|1675
1657731300000|2022-07-13 16:55:00|101741.1|101716.1|101727.5|101702.5|101780.1|101747.4|101710.1|101684.3|1971
1657731600000|2022-07-13 17:00:00|101728.8|101703.8|101746.1|101696.1|101915.3|101769.9|101669|101600.2|2108
1657731900000|2022-07-13 17:05:00|101741.2|101691.2|101898.1|101733.8|101990.9|101790.9|101654.7|101581.1|2293
1657732200000|2022-07-13 17:10:00|101901.7|101733.4|101682.5|101632.5|101913.8|101768.6|101668.2|101579.9|2137
1657732500000|2022-07-13 17:15:00|101684.2|101634.2|101754.6|101704.6|101866.1|101741.5|101651.6|101581.5|2163
1657732800000|2022-07-13 17:20:00|101754.2|101704.2|101722|101672|101777.1|101727.1|101712.4|101666.9|1667
1657733100000|2022-07-13 17:25:00|101722.1|101672.1|101749.5|101699.5|101754.6|101704.6|101695|101645|1550
1657733400000|2022-07-13 17:30:00|101751.1|101701.1|101725.7|101675.7|101768.8|101728.3|101709|101671.1|1569
1657733700000|2022-07-13 17:35:00|101726.7|101676.7|101693.5|101668.5|101751.2|101701.2|101664.9|101628.2|1385
1657734000000|2022-07-13 17:40:00|101693.6|101668.6|101707.2|101657.2|101722.6|101673.8|101658.9|101621.6|1532
1657734300000|2022-07-13 17:45:00|101707.4|101657.4|101685.3|101635.3|101736.8|101659.4|101665.6|101601.9|1064
1657734600000|2022-07-13 17:50:00|101685.2|101635.2|101740.8|101690.8|101742.8|101692.8|101668.6|101626.8|1306
1657734900000|2022-07-13 17:55:00|101740.7|101690.7|101687.4|101637.4|101773.7|101723.7|101673.3|101626.3|1371
1657735200000|2022-07-13 18:00:00|101688.6|101638.6|101921.6|101871.6|102052.3|101901.9|101686.5|101636.5|2317
1657735500000|2022-07-13 18:05:00|101917.4|101867.4|101957.3|101782.3|102033.6|101873.7|101843.1|101725.2|2331
1657735800000|2022-07-13 18:10:00|101963.8|101777.7|101963.9|101784.7|102050.4|101850.4|101863.1|101724.2|2347
1657736100000|2022-07-13 18:15:00|101972|101772.2|101878.8|101828.8|102055.3|101887.1|101851.8|101737.3|2248
1657736400000|2022-07-13 18:20:00|101879.2|101829.2|101826.6|101776.6|102009.9|101895.4|101817.5|101746.5|2000
1657736700000|2022-07-13 18:25:00|101831.4|101781.4|101816.3|101766.3|102011.5|101848.4|101794.9|101726.6|1943
1657737000000|2022-07-13 18:30:00|101816.1|101766.1|101779|101729|101871.5|101772.8|101766.5|101717|1788
1657737300000|2022-07-13 18:35:00|101778.6|101728.6|101745.6|101695.6|101854.5|101768.3|101735.5|101661.8|1689
1657737600000|2022-07-13 18:40:00|101742.9|101692.9|101750.6|101700.6|101834.2|101717.1|101670.5|101642.1|1541
1657737900000|2022-07-13 18:45:00|101747.5|101697.5|101776.8|101726.8|101804.1|101738.2|101673|101644|1584
1657738200000|2022-07-13 18:50:00|101776.7|101726.7|101785.6|101735.6|101808.3|101758.3|101726.6|101676.6|1614
1657738500000|2022-07-13 18:55:00|101788.6|101738.6|101853.7|101803.7|101974.8|101844.4|101779.6|101729.6|1849
1657738800000|2022-07-13 19:00:00|101852.2|101802.2|101820|101770|101897.6|101847.6|101805.5|101755.5|1569
1657739100000|2022-07-13 19:05:00|101819.8|101769.8|101871.7|101821.7|101890|101840|101814.7|101764.7|1481
1657739400000|2022-07-13 19:10:00|101872.2|101822.2|101918|101868|101931.9|101881.9|101855.4|101811.6|1457
1657739700000|2022-07-13 19:15:00|101910.6|101860.6|101883.7|101833.7|101914.9|101864.9|101874.6|101824.6|1427
1657740000000|2022-07-13 19:20:00|101884|101834|101891.3|101841.3|101909|101864.9|101868.5|101823.9|1296
1657740300000|2022-07-13 19:25:00|101891.4|101841.4|101959.8|101909.8|102040.9|101951.2|101889.7|101835.4|1731
1657740600000|2022-07-13 19:30:00|102013.5|101874.3|101990.3|101940.3|102045.8|101953.6|101940.3|101843.3|1607
1657740900000|2022-07-13 19:35:00|101989.6|101939.6|101962.2|101912.2|102078|101943.8|101955.5|101865.2|1555
1657741200000|2022-07-13 19:40:00|101962.6|101912.6|102005.7|101955.7|102131|101981.8|101961.3|101855.1|1380
1657741500000|2022-07-13 19:45:00|102005.6|101955.6|102016.8|101966.8|102127.4|101979.2|101951.3|101877.8|1382
1657741800000|2022-07-13 19:50:00|102019.1|101969.1|101999.5|101949.5|102071.4|101984|101990.5|101899.4|1712
1657742100000|2022-07-13 19:55:00|102000|101950|101980|101930|102045|101953|101955.1|101871.2|1540
1657742400000|2022-07-13 20:00:00|101978.2|101928.2|101974.2|101924.2|102088.4|101965.7|101936.6|101841.8|1471
1657742700000|2022-07-13 20:05:00|101974.3|101924.3|101998.7|101948.7|102072.6|101977.5|101973.8|101885|1244
1657743000000|2022-07-13 20:10:00|101998.2|101948.2|102002.3|101952.3|102101|101998.2|101989.9|101901|1088
1657743300000|2022-07-13 20:15:00|102002.5|101952.5|102037.9|101987.9|102089.1|102008.7|101992.1|101913.5|886
1657743600000|2022-07-13 20:20:00|102039.6|101989.6|102042.9|101992.9|102097.5|102013.8|102031.6|101939.5|879
1657743900000|2022-07-13 20:25:00|102078.8|101952.6|102012.4|101962.4|102119.1|101999.6|101976|101887.3|1239
1657744200000|2022-07-13 20:30:00|102009|101959|102043.7|101896.9|102234.8|102034.9|101978.6|101865.6|1551
1657744500000|2022-07-13 20:35:00|102038.3|101896.8|101980.2|101930.2|102062.2|101960.7|101974.4|101878.3|812
1657744800000|2022-07-13 20:40:00|101984.4|101934.4|101992.8|101942.8|102047|101943.3|101958.9|101865.7|734
1657745100000|2022-07-13 20:45:00|101993.2|101943.2|102006.8|101956.8|102082.9|101990.2|101980.5|101898.6|785
1657745400000|2022-07-13 20:50:00|102003.8|101953.8|102028.2|101978.2|102183.7|102010.4|101981.8|101888|1210
1657745700000|2022-07-13 20:55:00|102028.4|101978.4|102108|101908|102199.5|101999.5|102028.4|101870.3|1526
1657746000000|2022-07-13 21:00:00|102115.5|101915.5|102124.5|101924.5|102128.5|101928.5|102078.2|101878.2|12
1657749000000|2022-07-13 21:50:00|102091.7|101891.7|102052.2|101852.2|102145.1|101945.1|101990.2|101790.2|272
1657749300000|2022-07-13 21:55:00|102055.4|101855.4|102086.6|101886.6|102115|101915|102054.2|101854.2|303
1657749600000|2022-07-13 22:00:00|102087.7|101887.7|102076.2|101876.2|102100.2|101955.2|102005.2|101846|805
1657749900000|2022-07-13 22:05:00|102076.9|101876.9|102135.2|101935.2|102142.1|102010.9|102035.8|101871.2|1125
1657750200000|2022-07-13 22:10:00|102135.7|101935.7|102086.7|102036.7|102146.5|102036.7|102052.9|101924.9|895
1657750500000|2022-07-13 22:15:00|102128.2|101985.9|102137|101937|102147.9|101987.4|102099.3|101911.4|1102
1657750800000|2022-07-13 22:20:00|102136.8|101936.8|102116.8|101955.2|102140.2|101965.5|102078.8|101899.8|1570
1657751100000|2022-07-13 22:25:00|102119.4|101950.9|102102.3|101902.3|102142.9|101967.3|102093.4|101898.6|1482
1657751400000|2022-07-13 22:30:00|102104.1|101904.1|102165.8|101965.8|102167.5|102017.1|102065.1|101901.9|1244
1657751700000|2022-07-13 22:35:00|102167.8|101967.8|102069.8|102019.8|102208.8|102027.4|102053.2|101924.7|1059
1657752000000|2022-07-13 22:40:00|102071.8|102021.8|102141.5|101972.7|102155.2|102038.9|102059.9|101940.3|821
1657752300000|2022-07-13 22:45:00|102141.7|101976.1|102129.7|102000|102241|102131.4|102046.5|101926.4|1289
1657752600000|2022-07-13 22:50:00|102091.2|102041.2|102159.8|102001.5|102199.1|102081.4|102083.1|101937.8|1424
1657752900000|2022-07-13 22:55:00|102161.4|102001|102173.1|101973.1|102200.5|102061.3|102092.5|101950.3|1789
1657753200000|2022-07-13 23:00:00|102174.1|101974.1|102162.9|102021.1|102221.1|102111.5|102121.2|101933.7|1818
1657753500000|2022-07-13 23:05:00|102152.8|102010.7|102181|102032|102228|102075.1|102107.7|101947|1917
1657753800000|2022-07-13 23:10:00|102182.8|102025|102221.8|102021.8|102260.3|102107.9|102129.5|101982.8|1803
1657754100000|2022-07-13 23:15:00|102224.2|102043.4|102228.3|102045.6|102277.3|102146.3|102184.4|102010.6|2046
1657754400000|2022-07-13 23:20:00|102223.5|102046.3|102253.9|102075.7|102278.5|102166|102174.4|102022.9|1703
1657754700000|2022-07-13 23:25:00|102253.5|102075.9|102272.7|102114.8|102297.2|102147|102224.2|102049.8|1970
1657755000000|2022-07-13 23:30:00|102275.3|102124|102285.7|102085.7|102313.1|102192.7|102204.8|102081.3|1133
1657755300000|2022-07-13 23:35:00|102287|102087|102364|102197.7|102373.2|102221.2|102238.8|102087|1325
1657755600000|2022-07-13 23:40:00|102371|102204.9|102408.9|102256.6|102439.1|102276.8|102359.6|102190.7|1911
1657755900000|2022-07-13 23:45:00|102415.4|102261.9|102432|102252.2|102466|102286.6|102400.5|102229.1|1108
1657756200000|2022-07-13 23:50:00|102432.5|102252.9|102441.9|102266|102479.6|102288.2|102414.1|102222.3|1288
1657756500000|2022-07-13 23:55:00|102444.7|102271.6|102444|102255.4|102459.8|102283.9|102413.2|102240.2|1360
1657756800000|2022-07-14 00:00:00|102430.9|102269|102362.1|102162.1|102461.2|102274.9|102347.2|102147.2|2187
1657757100000|2022-07-14 00:05:00|102361.4|102161.4|102315|102115|102385.4|102187.7|102315|102115|2051
1657757400000|2022-07-14 00:10:00|102317.7|102117.7|102331.4|102136.8|102350.5|102159.6|102273.1|102073.1|2026
1657757700000|2022-07-14 00:15:00|102331.8|102138.1|102386.7|102189.9|102400.2|102212.1|102297.1|102121.2|1716
1657758000000|2022-07-14 00:20:00|102391.1|102191.1|102392.5|102213.3|102424.1|102255.7|102345.8|102150.2|2278
1657758300000|2022-07-14 00:25:00|102404.8|102213.7|102450.2|102250.2|102458.9|102268.8|102380.9|102180.9|2259
1657758600000|2022-07-14 00:30:00|102450.6|102250.6|102489.9|102303.2|102520.6|102333.3|102410.2|102229.7|1587
1657758900000|2022-07-14 00:35:00|102489.6|102303.8|102483.9|102285.6|102524.3|102355.6|102462.9|102262.9|2297
1657759200000|2022-07-14 00:40:00|102487.4|102287.4|102494.4|102314.7|102534.9|102363.8|102460.2|102270.6|1447
1657759500000|2022-07-14 00:45:00|102489.4|102312.7|102469.1|102296.8|102537|102364.4|102446.2|102246.2|1660
1657759800000|2022-07-14 00:50:00|102475.7|102301.3|102432.6|102309|102520.7|102347.3|102418.5|102265.8|1786
1657760100000|2022-07-14 00:55:00|102450.1|102306.7|102480.4|102332.5|102517.5|102353.7|102424.9|102300.4|1296
1657760400000|2022-07-14 01:00:00|102477.7|102331.7|102481.3|102335.6|102510.2|102350.2|102462|102311.1|1525
1657760700000|2022-07-14 01:05:00|102481.9|102335.3|102512.8|102381.2|102532.6|102416.5|102421.9|102329.6|1576
1657761000000|2022-07-14 01:10:00|102513.2|102382|102498.2|102320.9|102575.3|102473.3|102457.9|102278.4|1813
1657761300000|2022-07-14 01:15:00|102502.1|102315.5|102360.7|102204.7|102531.9|102335.7|102337.1|102175.3|2111
1657761600000|2022-07-14 01:20:00|102367.2|102200.1|102296.5|102131.9|102376.7|102222.1|102240.9|102118.2|1868
1657761900000|2022-07-14 01:25:00|102296.9|102132.3|102262.8|102105|102319.6|102211.1|102221.2|102101.7|1720
1657762200000|2022-07-14 01:30:00|102262.9|102105.1|102325.9|102213.8|102335.5|102236.9|102193.3|102083.8|1731
1657762500000|2022-07-14 01:35:00|102328.1|102213.5|102339.8|102197.7|102378.6|102269.6|102264|102158.5|1748
1657762800000|2022-07-14 01:40:00|102337|102198.7|102357.3|102218.6|102394.2|102287.9|102276|102180.8|1951
1657763100000|2022-07-14 01:45:00|102360.6|102218|102389.8|102219.5|102402.6|102250.4|102278.4|102169.9|1973
1657763400000|2022-07-14 01:50:00|102391|102221.5|102403.7|102227.4|102443.7|102324.9|102365|102193.9|1964
1657763700000|2022-07-14 01:55:00|102409.5|102228.7|102379.4|102207.4|102439.1|102251.7|102353.4|102169.2|1990
1657764000000|2022-07-14 02:00:00|102378.8|102205.6|102349.7|102170.6|102408.3|102227|102340.2|102158.4|2043
1657764300000|2022-07-14 02:05:00|102350.9|102173.6|102348.6|102192.7|102394.7|102218.2|102332.2|102151.3|1813
1657764600000|2022-07-14 02:10:00|102348.8|102189.5|102422.5|102223.6|102449.6|102275.3|102338.7|102155.8|1639
1657764900000|2022-07-14 02:15:00|102425.5|102226.5|102440.5|102243.2|102489.2|102306.7|102410.2|102218.9|1741
1657765200000|2022-07-14 02:20:00|102439.2|102244.3|102403|102230.7|102448.1|102260.4|102390.7|102191.9|1560
1657765500000|2022-07-14 02:25:00|102403.1|102230.8|102334.4|102188.6|102424.5|102248.3|102324.8|102140|1762
1657765800000|2022-07-14 02:30:00|102344.6|102185.6|102330.6|102153.3|102358.3|102214.5|102281.1|102106.6|1716
1657766100000|2022-07-14 02:35:00|102330|102152.8|102271.9|102121.8|102376.8|102192.7|102248.5|102085.8|1701
1657766400000|2022-07-14 02:40:00|102273.8|102115.3|102299|102129.5|102361.5|102161.5|102263.1|102091.7|2005
1657766700000|2022-07-14 02:45:00|102307.3|102133.1|102350.2|102152|102362.8|102176.5|102261|102094.3|1931
1657767000000|2022-07-14 02:50:00|102351.4|102155.7|102343.8|102163.2|102369.5|102180.1|102290.4|102118.1|1778
1657767300000|2022-07-14 02:55:00|102339.6|102166.3|102341|102167.4|102387.9|102197.5|102315.1|102145.2|1790
1657767600000|2022-07-14 03:00:00|102340.8|102167.9|102255.7|102085.2|102361.3|102173|102232.6|102069.1|1849
1657767900000|2022-07-14 03:05:00|102254.1|102083.5|102248.1|102078.5|102292.4|102106.1|102214.7|102035.2|1925
1657768200000|2022-07-14 03:10:00|102248.2|102078.3|102234.6|102063.1|102294.8|102100.5|102217.6|102051.2|1909
1657768500000|2022-07-14 03:15:00|102232.6|102062.5|102222.3|102066|102269.4|102085.3|102205.4|102043.5|1331
1657768800000|2022-07-14 03:20:00|102226.1|102065.8|102228.1|102036|102255.5|102129.6|102172.5|102017.6|1650
1657769100000|2022-07-14 03:25:00|102225.8|102038.6|102172.5|102000.6|102258.8|102064.7|102159.2|101978.9|1694
1657769400000|2022-07-14 03:30:00|102171.9|101998.8|102163.1|101988.7|102202.6|102017.1|102137.3|101966.3|2005
1657769700000|2022-07-14 03:35:00|102160|101989.9|102182.2|102008.8|102216.7|102025.2|102142.6|101970.8|2007
1657770000000|2022-07-14 03:40:00|102191.5|102008.7|102206.6|102038.9|102244|102065.9|102172.9|101999.5|1954
1657770300000|2022-07-14 03:45:00|102211.6|102041.6|102249.1|102078.9|102287.1|102087.1|102181.7|102011.3|1913
1657770600000|2022-07-14 03:50:00|102247.8|102079.1|102235.5|102056.4|102263.6|102082|102198.5|102025.1|1669
1657770900000|2022-07-14 03:55:00|102248.3|102048.3|102213.3|102052|102252.5|102067.1|102181.7|102007.9|1528
1657771200000|2022-07-14 04:00:00|102227|102050.5|102255.9|102085.2|102275.8|102087.9|102191|102018.8|1807
1657771500000|2022-07-14 04:05:00|102249.3|102085.6|102264.6|102093.2|102291.8|102124.5|102173.3|102057.5|1175
1657771800000|2022-07-14 04:10:00|102266.7|102071.5|102245.7|102082|102281.2|102091.1|102203.4|102044|1268
1657772100000|2022-07-14 04:15:00|102250.5|102082.9|102238|102072.7|102282.1|102090|102211.2|102035.3|1360
1657772400000|2022-07-14 04:20:00|102255.8|102055.8|102259.2|102074.4|102281.9|102089.4|102222.1|102050.1|1827
1657772700000|2022-07-14 04:25:00|102256.2|102074.2|102260.8|102060.8|102283.4|102091.7|102216.7|102042.3|2188
1657773000000|2022-07-14 04:30:00|102256.7|102057.9|102247.2|102074.1|102279.4|102084.6|102208.9|102038|1519
1657773300000|2022-07-14 04:35:00|102235.3|102069.9|102221|102048.9|102263.3|102083|102204.2|102037|1118
1657773600000|2022-07-14 04:40:00|102249.7|102049.7|102275.4|102129.4|102313.7|102130.2|102218.7|102044.2|1576
1657773900000|2022-07-14 04:45:00|102282|102127|102293.6|102126.1|102344.1|102170.1|102243.8|102085.4|1492
1657774200000|2022-07-14 04:50:00|102292.2|102126.4|102326.7|102145.2|102352|102167.4|102287.2|102098.2|1611
1657774500000|2022-07-14 04:55:00|102321.2|102146.3|102334.9|102164.3|102374.1|102187.6|102290.2|102131.6|1646
1657774800000|2022-07-14 05:00:00|102334.7|102161.4|102295.9|102159.6|102350.8|102193.9|102239.3|102118.2|1954
1657775100000|2022-07-14 05:05:00|102296.1|102144.6|102311.4|102156.7|102367.8|102215|102261.9|102133|1843
1657775400000|2022-07-14 05:10:00|102321|102164.5|102346|102183.8|102370.8|102238.6|102263.7|102132.5|1825
1657775700000|2022-07-14 05:15:00|102348.6|102183.3|102304.5|102170.6|102475.2|102275.2|102249.6|102139.2|1912
1657776000000|2022-07-14 05:20:00|102308.4|102153.6|102289.8|102239.8|102374|102250.3|102248.8|102129.8|1876
1657776300000|2022-07-14 05:25:00|102286.9|102236.9|102284.9|102234.9|102382.4|102253.9|102266.3|102168.2|1950
1657776600000|2022-07-14 05:30:00|102284.3|102234.3|102284.8|102234.8|102376.6|102254.7|102267|102158.9|1970
1657776900000|2022-07-14 05:35:00|102292.5|102242.5|102346.6|102219|102388.8|102272.8|102261.6|102156.4|1623
1657777200000|2022-07-14 05:40:00|102311.2|102261.2|102441.1|102293.5|102466.4|102345.3|102310.5|102219.1|1884
1657777500000|2022-07-14 05:45:00|102437.5|102295.7|102451.5|102306.4|102498.6|102372|102367.3|102272.3|2111
1657777800000|2022-07-14 05:50:00|102444.4|102308.2|102397.2|102268.3|102458|102356.8|102358|102268.3|1705
1657778100000|2022-07-14 05:55:00|102358.8|102268.2|102429.9|102289.5|102462.6|102358.8|102335.3|102252.6|1715
1657778400000|2022-07-14 06:00:00|102427|102293.1|102381.4|102331.4|102514.1|102403.7|102334.9|102257.1|2039
1657778700000|2022-07-14 06:05:00|102380.6|102330.6|102376.5|102326.5|102442.7|102346.2|102336.9|102241.8|2046
1657779000000|2022-07-14 06:10:00|102375.1|102325.1|102417.5|102367.5|102577.2|102493.1|102367.9|102283.3|2113
1657779300000|2022-07-14 06:15:00|102418.1|102368.1|102478.5|102428.5|102601.5|102480.5|102418.1|102302.8|2067
1657779600000|2022-07-14 06:20:00|102477.6|102427.6|102446.3|102396.3|102551.4|102501.4|102443.8|102396.3|1982
1657779900000|2022-07-14 06:25:00|102445.6|102395.6|102417|102367|102451.8|102408.1|102389.2|102347.6|1887
1657780200000|2022-07-14 06:30:00|102404.6|102379.6|102468.4|102443.4|102472.6|102446.9|102376.3|102345.9|1969
1657780500000|2022-07-14 06:35:00|102469.4|102444.4|102472.3|102447.3|102497.3|102460.7|102442.9|102417|1920
1657780800000|2022-07-14 06:40:00|102472.2|102447.2|102459.5|102434.5|102476.2|102451.2|102413.8|102378.2|1799
1657781100000|2022-07-14 06:45:00|102458.9|102433.9|102391|102366|102460.1|102435.1|102353.3|102317.2|2014
1657781400000|2022-07-14 06:50:00|102390.5|102365.5|102526.3|102476.3|102553.4|102512.2|102385.2|102360.2|2228
1657781700000|2022-07-14 06:55:00|102534.4|102484.4|102612.3|102587.3|102627.9|102593.3|102470.9|102407.7|2183
1657782000000|2022-07-14 07:00:00|102615|102590|102453.9|102428.9|102618.8|102593.6|102347.8|102297.8|2267
1657782300000|2022-07-14 07:05:00|102454.4|102429.4|102528.1|102478.1|102817.2|102617.2|102437|102404.5|2222
1657782600000|2022-07-14 07:10:00|102529|102479|102461|102436|102551.8|102513.6|102402.3|102371.6|2221
1657782900000|2022-07-14 07:15:00|102464.6|102439.6|102383.9|102358.9|102480.3|102455.3|102383.5|102337.2|2195
1657783200000|2022-07-14 07:20:00|102383.7|102358.7|102314|102289|102406.2|102377.4|102281.3|102244.3|2133
1657783500000|2022-07-14 07:25:00|102315.1|102290.1|102234.5|102209.5|102319.5|102290.1|102209.8|102175.2|2126
1657783800000|2022-07-14 07:30:00|102235.9|102210.9|102277.5|102252.5|102318.7|102281.9|102169.4|102144.4|2132
1657784100000|2022-07-14 07:35:00|102275|102250|102199|102174|102289.9|102253.2|102131.5|102090.2|2097
1657784400000|2022-07-14 07:40:00|102197.7|102172.7|102124.1|102099.1|102248.8|102213|102105.5|102070.7|2097
1657784700000|2022-07-14 07:45:00|102127.4|102102.4|102131.9|102081.9|102168.9|102114.5|102044|102019|2095
1657785000000|2022-07-14 07:50:00|102133.7|102083.7|102083.4|102058.4|102157|102084.7|102009.5|101982|2146
1657785300000|2022-07-14 07:55:00|102082.8|102057.8|102126.8|102101.8|102161.5|102127.1|102055.6|102030.6|2128
1657785600000|2022-07-14 08:00:00|102127.5|102102.5|102207.7|102157.7|102234.3|102184.3|102071.8|102046.8|2202
1657785900000|2022-07-14 08:05:00|102206.1|102156.1|102218.3|102193.3|102273.1|102248.1|102174.5|102146.4|2135
1657786200000|2022-07-14 08:10:00|102217.5|102192.5|102256|102231|102264.5|102239.5|102188.2|102163.2|1979
1657786500000|2022-07-14 08:15:00|102256.2|102231.2|102340.8|102315.8|102375.6|102350.6|102234.2|102209.2|2057
1657786800000|2022-07-14 08:20:00|102339.6|102314.6|102319|102294|102392.9|102367.9|102300.2|102275.2|2041
1657787100000|2022-07-14 08:25:00|102319.2|102294.2|102422.3|102397.3|102438|102413|102310|102285|2117
1657787400000|2022-07-14 08:30:00|102422.9|102397.9|102477.3|102452.3|102500.8|102475.8|102380|102355|2016
1657787700000|2022-07-14 08:35:00|102477.7|102452.7|102455.4|102430.4|102509|102484|102407.8|102382.8|2093
1657788000000|2022-07-14 08:40:00|102454.5|102429.5|102539.6|102514.6|102554.4|102529.4|102444.7|102419.7|2020
1657788300000|2022-07-14 08:45:00|102540.5|102515.5|102553.7|102528.7|102564.1|102539.1|102467.9|102442.9|2025
1657788600000|2022-07-14 08:50:00|102554.2|102529.2|102467.1|102442.1|102586.7|102561.7|102467.1|102442.1|1997
1657788900000|2022-07-14 08:55:00|102465.1|102440.1|102343.1|102318.1|102483|102458|102257.6|102232.6|2120
1657789200000|2022-07-14 09:00:00|102346.4|102321.4|102281.6|102256.6|102373.4|102343.9|102276.9|102243.2|2103
1657789500000|2022-07-14 09:05:00|102280.3|102255.3|102284.9|102259.9|102330.7|102305.3|102257.7|102232.7|2078
1657789800000|2022-07-14 09:10:00|102287.3|102262.3|102253.4|102228.4|102317.8|102280.7|102230.7|102200.5|2233
1657790100000|2022-07-14 09:15:00|102251.7|102226.7|102205.1|102180.1|102321.2|102296.2|102186|102161|2223
1657790400000|2022-07-14 09:20:00|102204.5|102179.5|102383|102333|102508.2|102345.4|102204.5|102179.5|2213
1657790700000|2022-07-14 09:25:00|102386|102336|102163.7|102138.7|102391.9|102361.1|102151|102126|2150
1657791000000|2022-07-14 09:30:00|102164.4|102139.4|102217.6|102192.6|102260.8|102235.8|102149.3|102124.3|2149
1657791300000|2022-07-14 09:35:00|102215.4|102190.4|102162.8|102137.8|102275.1|102250.1|102149.7|102124.7|2098
1657791600000|2022-07-14 09:40:00|102161.9|102136.9|102170.8|102145.8|102220.7|102195.7|102119.2|102094.2|1992
1657791900000|2022-07-14 09:45:00|102172.1|102147.1|102089.2|102064.2|102195.4|102170.4|102077.1|102052.1|1816
1657792200000|2022-07-14 09:50:00|102088.6|102063.6|102014.3|101989.3|102104.1|102079.1|101995.2|101970.2|2169
1657792500000|2022-07-14 09:55:00|102014.8|101989.8|101988.4|101963.4|102057|102032|101956.4|101919.9|2079
1657792800000|2022-07-14 10:00:00|101988.5|101963.5|101955.1|101930.1|102023|101998|101949.7|101924.7|1859
1657793100000|2022-07-14 10:05:00|101956.3|101931.3|101955.1|101930.1|101993.2|101968.2|101929.9|101904.9|1726
1657793400000|2022-07-14 10:10:00|101956.4|101931.4|102074.8|102049.8|102110.2|102068.7|101956.4|101931.4|2010
1657793700000|2022-07-14 10:15:00|102073.8|102048.8|102193.3|102168.3|102202.6|102177.6|102070.2|102045.2|1955
1657794000000|2022-07-14 10:20:00|102193.5|102168.5|102389.4|102364.4|102571.2|102376.5|102166.9|102141.9|2142
1657794300000|2022-07-14 10:25:00|102389.5|102364.5|102310.9|102285.9|102437.1|102401.5|102299.1|102274.1|2067
1657794600000|2022-07-14 10:30:00|102312.3|102287.3|102282.2|102257.2|102459.5|102430.3|102275.5|102244.4|1911
1657794900000|2022-07-14 10:35:00|102280.2|102255.2|102391.8|102366.8|102424.4|102399.4|102264.1|102239.1|1908
1657795200000|2022-07-14 10:40:00|102391.5|102366.5|102374.5|102349.5|102401.8|102376.8|102295.3|102270.3|2061
1657795500000|2022-07-14 10:45:00|102374.9|102349.9|102466.5|102441.5|102502.2|102477.2|102349.3|102311.1|2006
1657795800000|2022-07-14 10:50:00|102465.6|102440.6|102368.3|102343.3|102492.4|102467.4|102365.6|102340.6|2020
1657796100000|2022-07-14 10:55:00|102370|102345|102307.6|102282.6|102431.6|102406.6|102300.2|102275.2|1952
1657796400000|2022-07-14 11:00:00|102307.9|102282.9|102468.9|102443.9|102653.9|102453.9|102301.9|102276.9|2070
1657796700000|2022-07-14 11:05:00|102479.7|102454.7|102347.5|102322.5|102486.3|102459.7|102326.8|102301.8|1986
1657797000000|2022-07-14 11:10:00|102348.2|102323.2|102368.3|102343.3|102402.7|102377.7|102308.1|102283.1|1884
1657797300000|2022-07-14 11:15:00|102368.8|102343.8|102373.4|102348.4|102441.3|102399.4|102355.8|102323.3|2027
1657797600000|2022-07-14 11:20:00|102373.8|102348.8|102392.7|102367.7|102467.3|102442.3|102366.7|102341.7|1943
1657797900000|2022-07-14 11:25:00|102392.6|102367.6|102342.4|102317.4|102403.4|102378.4|102341.7|102316.7|2018
1657798200000|2022-07-14 11:30:00|102343|102318|102346.2|102321.2|102472.3|102431.8|102206.4|102181.4|2208
1657798500000|2022-07-14 11:35:00|102345|102320|102436.9|102411.9|102456.2|102414.9|102320|102291.4|2112
1657798800000|2022-07-14 11:40:00|102436.3|102411.3|102408.1|102383.1|102468.3|102440.4|102343.5|102318.5|2211
1657799100000|2022-07-14 11:45:00|102408.8|102383.8|102344.6|102319.6|102419.8|102394.8|102315.2|102290.2|2041
1657799400000|2022-07-14 11:50:00|102344.7|102319.7|102386.2|102361.2|102401.7|102376.7|102332.6|102307.6|2113
1657799700000|2022-07-14 11:55:00|102385.9|102360.9|102370.6|102345.6|102416.4|102391.4|102281.4|102256.4|2023
1657800000000|2022-07-14 12:00:00|102373|102348|102421.9|102396.9|102468|102439.9|102363.4|102338.4|2131
1657800300000|2022-07-14 12:05:00|102420.1|102395.1|102505.7|102480.7|102509.7|102484.7|102413|102380.4|2113
1657800600000|2022-07-14 12:10:00|102504.7|102479.7|102504.9|102479.9|102514.3|102489.3|102458.4|102433.4|1964
1657800900000|2022-07-14 12:15:00|102506.5|102481.5|102474.4|102449.4|102552.9|102522.4|102470.8|102445.8|1958
1657801200000|2022-07-14 12:20:00|102470.5|102445.5|102499.3|102474.3|102505|102477.7|102414.5|102389.5|2062
1657801500000|2022-07-14 12:25:00|102496.5|102471.5|102486.2|102436.2|102498.9|102472.8|102417.1|102379|2069
1657801800000|2022-07-14 12:30:00|102473.1|102423.1|102458.5|102408.5|102781.9|102581.9|102371.3|102273.4|2315
1657802100000|2022-07-14 12:35:00|102458.7|102408.7|102432.8|102407.8|102469.2|102423.5|102360.1|102335.1|2181
1657802400000|2022-07-14 12:40:00|102433.2|102408.2|102535.6|102510.6|102554.9|102529.9|102426.5|102401.5|2142
1657802700000|2022-07-14 12:45:00|102534.5|102509.5|102481.4|102456.4|102645.9|102530.7|102461.1|102427.9|2112
1657803000000|2022-07-14 12:50:00|102480.4|102455.4|102447.5|102422.5|102544.6|102519.6|102436.4|102411.4|2013
1657803300000|2022-07-14 12:55:00|102448|102423|102544.4|102519.4|102776.7|102576.7|102447.9|102422.9|1881
1657803600000|2022-07-14 13:00:00|102542.9|102517.9|102597.4|102572.4|102621|102596|102534.9|102504.1|2039
1657803900000|2022-07-14 13:05:00|102594.9|102569.9|102700.5|102675.5|102701.3|102676.1|102530.4|102500.5|2079
1657804200000|2022-07-14 13:10:00|102703.4|102678.4|102669.2|102644.2|102748|102723|102634.4|102599.3|2151
1657804500000|2022-07-14 13:15:00|102667.2|102642.2|102603.3|102578.3|102669.6|102644.6|102547.6|102522.6|2082
1657804800000|2022-07-14 13:20:00|102605.9|102580.9|102953.5|102903.5|103129.5|103063.8|102605.9|102580.9|2074
1657805100000|2022-07-14 13:25:00|102955.1|102905.1|103097.4|103072.4|103153.8|103128.8|102938.8|102905.1|2309
1657805400000|2022-07-14 13:30:00|103099.4|103074.4|103355.6|103330.6|103375.3|103338.1|103020.9|102995.9|2288
1657805700000|2022-07-14 13:35:00|103356.9|103331.9|103414.7|103389.7|103450.8|103411.8|103284.2|103247.3|2199
1657806000000|2022-07-14 13:40:00|103416.4|103391.4|103543.3|103493.3|103577.9|103527.9|103412.1|103376.2|2149
1657806300000|2022-07-14 13:45:00|103539.5|103489.5|103480|103430|103587.1|103541.4|103430.6|103402|2219
1657806600000|2022-07-14 13:50:00|103451.4|103401.4|103118.1|103093.1|103483.9|103445.6|103044.2|102994.2|2235
1657806900000|2022-07-14 13:55:00|103119.2|103094.2|103097.4|103072.4|103285.3|103249.9|103078.2|103051.2|2214
1657807200000|2022-07-14 14:00:00|103098.2|103073.2|103320.1|103295.1|103331.5|103306.5|103097.1|103070.4|2181
1657807500000|2022-07-14 14:05:00|103320.2|103295.2|103388|103363|103428.8|103402.7|103304.9|103266.7|2097
1657807800000|2022-07-14 14:10:00|103388.6|103363.6|103489.4|103439.4|103493.3|103455.2|103355.1|103305.1|2132
1657808100000|2022-07-14 14:15:00|103490.6|103440.6|103429.2|103379.2|103512.2|103484|103407.5|103270.9|2092
1657808400000|2022-07-14 14:20:00|103431.4|103381.4|103447.6|103397.6|103519.3|103469.3|103376.6|103326.6|2215
1657808700000|2022-07-14 14:25:00|103446.6|103396.6|103205.1|103155.1|103446.6|103396.6|103188.7|103138.7|2200
1657809000000|2022-07-14 14:30:00|103205.5|103155.5|103286.1|103261.1|103303|103278|103125.1|103075.1|2209
1657809300000|2022-07-14 14:35:00|103287.3|103262.3|103297.3|103272.3|103370.5|103336.8|103275.4|103170.5|2117
1657809600000|2022-07-14 14:40:00|103298.8|103273.8|103175.3|103150.3|103314.4|103289.4|103121.6|103010.9|2199
1657809900000|2022-07-14 14:45:00|103176.4|103151.4|103201.1|103176.1|103285.2|103260.2|103176.4|103143.3|2067
1657810200000|2022-07-14 14:50:00|103200.9|103175.9|103087.3|103037.3|103205.9|103178|103056.4|103013.7|2179
1657810500000|2022-07-14 14:55:00|103076.1|103051.1|103038.2|103013.2|103116.2|103091.2|102987.6|102960.8|2026
1657810800000|2022-07-14 15:00:00|103036.2|103011.2|102723.5|102698.5|103067.3|103039|102640.3|102590.3|2316
1657811100000|2022-07-14 15:05:00|102724.5|102699.5|102696.9|102646.9|102824.5|102785.1|102662.7|102581.7|2302
1657811400000|2022-07-14 15:10:00|102697.3|102647.3|102896|102846|102898.5|102870.7|102696.4|102600.9|2159
1657811700000|2022-07-14 15:15:00|102886.8|102836.8|102689.4|102664.4|102917.4|102881.1|102667.5|102617.5|2178
1657812000000|2022-07-14 15:20:00|102682.7|102657.7|102779.9|102754.9|102801.9|102765.5|102678|102631.1|2191
1657812300000|2022-07-14 15:25:00|102780.3|102755.3|102769.2|102719.2|102910.7|102856.1|102751.8|102646|2158
1657812600000|2022-07-14 15:30:00|102768.1|102718.1|102761.8|102711.8|102931.8|102828.9|102669.2|102576.6|2159
1657812900000|2022-07-14 15:35:00|102761.9|102711.9|102692.3|102642.3|102887.4|102806.9|102678.2|102495.8|2186
1657813200000|2022-07-14 15:40:00|102692.4|102642.4|102487.8|102437.8|102755.4|102649.2|102416.5|102271|2260
1657813500000|2022-07-14 15:45:00|102488.7|102438.7|102403.6|102353.6|102640.1|102518.3|102369.6|102261|2283
1657813800000|2022-07-14 15:50:00|102399.4|102349.4|102480.5|102455.5|102540.7|102474.9|102376.3|102337.8|2181
1657814100000|2022-07-14 15:55:00|102480.6|102455.6|102510.3|102460.3|102540.8|102501.3|102471.6|102438.6|2143
1657814400000|2022-07-14 16:00:00|102513.1|102463.1|102494.4|102444.4|102668.8|102587.2|102443.9|102415.1|2157
1657814700000|2022-07-14 16:05:00|102496.5|102446.5|102441.2|102391.2|102496.5|102449|102420.4|102378.7|1887
1657815000000|2022-07-14 16:10:00|102446.3|102396.3|102583.6|102533.6|102655.3|102562.8|102432.5|102382.5|2110
1657815300000|2022-07-14 16:15:00|102582.9|102532.9|102608.1|102558.1|102698.7|102570.4|102521.4|102487.6|2101
1657815600000|2022-07-14 16:20:00|102607.5|102557.5|102709.1|102659.1|102738.6|102698.9|102597.2|102557.1|2134
1657815900000|2022-07-14 16:25:00|102711.8|102661.8|102760.4|102710.4|102815.2|102731.8|102655.3|102605.3|2075
1657816200000|2022-07-14 16:30:00|102759.9|102709.9|102876.8|102826.8|102942|102862.5|102752.4|102702.4|2213
1657816500000|2022-07-14 16:35:00|102875.1|102825.1|102715.8|102665.8|102892.8|102845.9|102691.2|102645.4|2126
1657816800000|2022-07-14 16:40:00|102716.8|102666.8|102678.4|102628.4|102749.2|102710.5|102659.3|102616.8|2015
1657817100000|2022-07-14 16:45:00|102677.5|102627.5|103001.6|102951.6|103056.1|102973.4|102649.3|102599.3|2290
1657817400000|2022-07-14 16:50:00|103003|102953|103038.8|102988.8|103128|103043.3|102964.2|102877.4|2291
1657817700000|2022-07-14 16:55:00|103038|102988|102981.3|102931.3|103088.3|102999.6|102957.1|102828.3|2118
1657818000000|2022-07-14 17:00:00|102979.8|102929.8|102912.5|102862.5|103043.7|102938.2|102894.1|102771.7|2125
1657818300000|2022-07-14 17:05:00|102912.3|102862.3|102846.2|102796.2|102954|102891.5|102831.1|102681.5|1970
1657818600000|2022-07-14 17:10:00|102846.7|102796.7|102930.4|102880.4|102983.2|102898.5|102845|102740|1975
1657818900000|2022-07-14 17:15:00|102929.9|102879.9|102714.7|102664.7|102938.3|102896.9|102707.2|102657.2|2106
1657819200000|2022-07-14 17:20:00|102716.5|102666.5|102729.5|102679.5|102768.3|102694.4|102671.6|102599.4|1872
1657819500000|2022-07-14 17:25:00|102729.2|102679.2|102650.4|102625.4|102776.2|102717.6|102643.5|102546|1876
1657819800000|2022-07-14 17:30:00|102650.3|102625.3|102757|102707|102759.3|102722.3|102647.3|102592.5|1888
1657820100000|2022-07-14 17:35:00|102756.9|102706.9|102725.5|102675.5|102868.3|102767.5|102708.3|102625.1|1728
1657820400000|2022-07-14 17:40:00|102725.3|102675.3|102658.9|102633.9|102737.9|102698.2|102652.3|102545.5|1755
1657820700000|2022-07-14 17:45:00|102660|102635|102709.4|102684.4|102760.3|102727.4|102653.4|102614|1693
1657821000000|2022-07-14 17:50:00|102708.1|102683.1|102700.7|102675.7|102761.9|102695.6|102627.3|102586.3|2028
1657821300000|2022-07-14 17:55:00|102701.3|102676.3|102630|102580|102731.8|102706.8|102598.7|102561.5|2060
1657821600000|2022-07-14 18:00:00|102629.4|102579.4|102601.2|102576.2|102658.5|102633.5|102591.8|102557.4|2058
1657821900000|2022-07-14 18:05:00|102602.2|102577.2|102552.3|102527.3|102613.7|102583.7|102546|102515|1924
1657822200000|2022-07-14 18:10:00|102554.3|102529.3|102521.5|102496.5|102571.6|102546.6|102496.9|102471.9|1641
1657822500000|2022-07-14 18:15:00|102519.8|102494.8|102450.3|102425.3|102566.9|102535|102435.1|102406.7|1825
1657822800000|2022-07-14 18:20:00|102450.9|102425.9|102396.9|102371.9|102561.3|102450.1|102369.1|102319.4|1871
1657823100000|2022-07-14 18:25:00|102397.1|102372.1|102354.9|102329.9|102514.6|102379.6|102321.2|102290.7|1966
1657823400000|2022-07-14 18:30:00|102354.4|102329.4|102336|102286|102530.3|102412.4|102296.5|102246.5|1986
1657823700000|2022-07-14 18:35:00|102335|102285|102148.3|102098.3|102350.6|102285.1|102144.1|102059.5|1582
1657824000000|2022-07-14 18:40:00|102143.8|102093.8|102201.4|102151.4|102363.9|102168.3|102125.4|102061.4|2084
1657824300000|2022-07-14 18:45:00|102205|102155|102217.5|102167.5|102223.3|102184|102182.4|102141.5|1835
1657824600000|2022-07-14 18:50:00|102216.9|102166.9|102228.2|102203.2|102253.7|102213.4|102188.1|102154.7|2067
1657824900000|2022-07-14 18:55:00|102238.1|102188.1|102241.7|102191.7|102263.2|102220|102201.5|102151.5|1948
1657825200000|2022-07-14 19:00:00|102242|102192|102304.1|102254.1|102415.4|102262.9|102208.7|102170.2|1978
1657825500000|2022-07-14 19:05:00|102305.5|102255.5|102356|102306|102378.1|102313.3|102299.8|102249.8|1997
1657825800000|2022-07-14 19:10:00|102357|102307|102374.4|102324.4|102403.8|102344.8|102353.7|102273.8|1735
1657826100000|2022-07-14 19:15:00|102374.6|102324.6|102373.9|102323.9|102389.3|102350.6|102327.7|102282.7|1902
1657826400000|2022-07-14 19:20:00|102374.2|102324.2|102345.7|102295.7|102377.8|102334.7|102321.1|102272.5|1555
1657826700000|2022-07-14 19:25:00|102345.8|102295.8|102321.8|102296.8|102369.7|102335.2|102306.5|102269.6|1604
1657827000000|2022-07-14 19:30:00|102316.4|102291.4|102329.6|102279.6|102340.8|102293.1|102299.5|102260.6|1350
1657827300000|2022-07-14 19:35:00|102329.9|102279.9|102331.2|102281.2|102351.7|102309.4|102308.5|102258.5|1300
1657827600000|2022-07-14 19:40:00|102329.1|102279.1|102311.6|102261.6|102381.2|102296.6|102304.1|102245.3|1467
1657827900000|2022-07-14 19:45:00|102311.7|102261.7|102359|102309|102417.9|102320.8|102306.2|102238.9|1386
1657828200000|2022-07-14 19:50:00|102361.4|102311.4|102438.6|102388.6|102644.1|102469|102341.6|102263.4|1806
1657828500000|2022-07-14 19:55:00|102439.1|102389.1|102473.6|102423.6|102641.4|102441.4|102425.2|102328.3|1642
1657828800000|2022-07-14 20:00:00|102475.5|102425.5|102430.8|102380.8|102613.1|102440.8|102413.8|102316.7|1370
1657829100000|2022-07-14 20:05:00|102430.9|102380.9|102479.2|102429.2|102519.4|102433.4|102423.2|102326.7|816
1657829400000|2022-07-14 20:10:00|102478.8|102428.8|102524.6|102474.6|102668.4|102475.1|102450.3|102394.8|1181
1657829700000|2022-07-14 20:15:00|102524.4|102474.4|102487.3|102437.3|102653|102499.8|102455.1|102385.3|1083
1657830000000|2022-07-14 20:20:00|102487.1|102437.1|102444.3|102419.3|102530.9|102482.3|102436.3|102411.3|869
1657830300000|2022-07-14 20:25:00|102443.9|102418.9|102426.7|102376.7|102449.2|102419.8|102405|102367.6|908
1657830600000|2022-07-14 20:30:00|102426.1|102376.1|102424.4|102374.4|102443.2|102403.4|102400.9|102356.8|545
1657830900000|2022-07-14 20:35:00|102425.2|102375.2|102389.7|102339.7|102431|102389.5|102367.6|102317.6|773
1657831200000|2022-07-14 20:40:00|102390.6|102340.6|102375.4|102325.4|102400.9|102360.9|102358.9|102318.8|634
1657831500000|2022-07-14 20:45:00|102376|102326|102378.1|102328.1|102398.6|102348.6|102365|102320.9|418
1657831800000|2022-07-14 20:50:00|102384.2|102334.2|102352.5|102302.5|102390.7|102341|102347.7|102297.7|461
1657832100000|2022-07-14 20:55:00|102357|102307|102459.6|102259.6|102484.8|102331.1|102337.4|102225|601
1657832400000|2022-07-14 21:00:00|102430.2|102230.2|102326.7|102126.7|102454.3|102254.3|102314.4|102114.4|92
1657832700000|2022-07-14 21:05:00|102298.1|102098.1|102341.3|102141.3|102357.1|102157.1|102275.6|102075.6|103
1657833000000|2022-07-14 21:10:00|102368.6|102168.6|102455.1|102255.1|102507.8|102307.8|102302.7|102102.7|315
1657833300000|2022-07-14 21:15:00|102454.1|102254.1|102440.3|102240.3|102490.5|102321.6|102370.6|102196.4|244
1657833600000|2022-07-14 21:20:00|102441|102241|102398.4|102198.4|102460.7|102272.1|102341.6|102141.6|126
1657833900000|2022-07-14 21:25:00|102415.1|102215.1|102483.3|102283.3|102487.6|102301.2|102341.4|102141.4|243
1657834200000|2022-07-14 21:30:00|102473.6|102273.6|102416.3|102267.7|102479.1|102320.1|102368.4|102243.6|271
1657834500000|2022-07-14 21:35:00|102420.6|102266.3|102456.6|102256.6|102470.5|102324.2|102365.9|102244.9|705
1657834800000|2022-07-14 21:40:00|102457.9|102257.9|102424.3|102264.7|102461.8|102322|102362.4|102244.3|428
1657835100000|2022-07-14 21:45:00|102432.5|102257.1|102420.9|102268|102460.6|102321.2|102359.9|102231.3|306
1657835400000|2022-07-14 21:50:00|102429.7|102258.4|102420.9|102275.1|102468.3|102321.8|102360.1|102179.7|311
1657835700000|2022-07-14 21:55:00|102415.8|102270.1|102403.6|102272.9|102490.6|102320.5|102356.4|102218.3|278
1657836000000|2022-07-14 22:00:00|102417.6|102254.4|102376.8|102210.7|102492.3|102320|102296.7|102177.5|635
1657836300000|2022-07-14 22:05:00|102363.5|102224.8|102341.8|102213.4|102385.5|102276|102289.6|102188.4|447
1657836600000|2022-07-14 22:10:00|102303.4|102253.4|102315.4|102163.5|102351.6|102254.1|102273.7|102134.5|587
1657836900000|2022-07-14 22:15:00|102319.3|102160.1|102290.8|102240.8|102342.3|102242|102269.2|102145.6|1041
1657837200000|2022-07-14 22:20:00|102291|102241|102313|102263|102364.5|102276.8|102288.1|102194.7|780
1657837500000|2022-07-14 22:25:00|102313.1|102263.1|102312.6|102262.6|102357.4|102271.4|102307.4|102216.6|513
1657837800000|2022-07-14 22:30:00|102313|102263|102309.2|102259.2|102386.3|102270.3|102296.8|102171.7|635
1657838100000|2022-07-14 22:35:00|102309.1|102259.1|102338.9|102210.1|102374.7|102264|102293.4|102156.2|944
1657838400000|2022-07-14 22:40:00|102339.5|102211|102308.3|102258.3|102381.4|102266.3|102295.4|102118.6|823
1657838700000|2022-07-14 22:45:00|102308.4|102258.4|102341.5|102192.8|102383.3|102286.3|102296.2|102159.3|1169
1657839000000|2022-07-14 22:50:00|102341.3|102192.9|102370.9|102242.8|102379.7|102295|102306.1|102140.9|786
1657839300000|2022-07-14 22:55:00|102371.4|102241.5|102328.3|102278.3|102402.8|102285.6|102314.5|102185.4|768
1657839600000|2022-07-14 23:00:00|102326.8|102276.8|102336.6|102286.6|102400.1|102299.2|102323.2|102196.1|963
1657839900000|2022-07-14 23:05:00|102336.3|102286.3|102365.5|102205.9|102407.7|102287.7|102312.9|102188|1917
1657840200000|2022-07-14 23:10:00|102366.1|102204.4|102347.5|102297.5|102406.6|102308.2|102314.1|102204.4|1884
1657840500000|2022-07-14 23:15:00|102345.4|102295.4|102352.4|102302.4|102395.7|102314.5|102333.5|102231.9|1075
1657840800000|2022-07-14 23:20:00|102352.2|102302.2|102359.7|102309.7|102410.4|102322|102335.4|102246|836
1657841100000|2022-07-14 23:25:00|102399.8|102269.8|102334.4|102284.4|102399.8|102311.3|102320|102237.6|688
1657841400000|2022-07-14 23:30:00|102334.1|102284.1|102294.6|102244.6|102370.1|102284.4|102289.7|102223.2|978
1657841700000|2022-07-14 23:35:00|102295.1|102245.1|102450|102296.3|102534.7|102350.1|102264.2|102224.1|1516
1657842000000|2022-07-14 23:40:00|102446.6|102296.2|102406.7|102256|102475.6|102360.3|102322.4|102225.6|1053
1657842300000|2022-07-14 23:45:00|102402|102260.6|102347.9|102297.9|102434.6|102316.8|102332.9|102223.8|968
1657842600000|2022-07-14 23:50:00|102348|102298|102392.9|102251.2|102415|102307.2|102306.9|102207.1|1106
1657842900000|2022-07-14 23:55:00|102347.8|102297.8|102369.7|102205|102420.1|102315.9|102321.3|102196.4|1147
1657843200000|2022-07-15 00:00:00|102371.4|102205.4|102405.5|102205.5|102620.1|102420.1|102351.8|102189.3|2051
1657843500000|2022-07-15 00:05:00|102419.5|102219.5|102331|102281|102424.5|102331.3|102274.5|102188.2|1441
1657843800000|2022-07-15 00:10:00|102371.3|102236.8|102421.7|102233|102422.3|102306|102310.4|102178.9|1271
1657844100000|2022-07-15 00:15:00|102409.5|102247.3|102384.1|102334.1|102457.6|102343.3|102336.1|102223|1205
1657844400000|2022-07-15 00:20:00|102384.5|102334.5|102633.7|102433.7|102728.7|102528.7|102381.8|102267.8|1463
1657844700000|2022-07-15 00:25:00|102636.3|102436.3|102710.8|102510.8|102759.1|102559.1|102565.5|102385.7|1974
1657845000000|2022-07-15 00:30:00|102710.7|102510.7|102551.3|102408.6|102728.5|102528.5|102516.5|102350.6|1594
1657845300000|2022-07-15 00:35:00|102542.8|102409.5|102570.9|102370.9|102602.5|102486.2|102497.2|102355|1281
1657845600000|2022-07-15 00:40:00|102568|102368|102573.1|102382.9|102593.1|102466.3|102513.7|102354.4|1140
1657845900000|2022-07-15 00:45:00|102579.2|102379.2|102518.4|102365.8|102605|102496.3|102454.5|102331.9|1255
1657846200000|2022-07-15 00:50:00|102518.8|102365.5|102516.5|102419.1|102557.3|102443|102430.3|102320.4|1296
1657846500000|2022-07-15 00:55:00|102518.8|102409.5|102570|102423|102589|102445.8|102456.8|102320.4|1379
1657846800000|2022-07-15 01:00:00|102542.4|102424.2|102552.3|102441|102629.3|102462|102457.6|102346|1682
1657847100000|2022-07-15 01:05:00|102567.1|102439.5|102566.8|102376.8|102610.8|102446.5|102490|102366|1097
1657847400000|2022-07-15 01:10:00|102560|102414|102537.7|102397.6|102581.9|102426.7|102474.8|102343.5|695
1657847700000|2022-07-15 01:15:00|102536.2|102399.5|102570.5|102396.6|102601.2|102421.4|102454.5|102333|1264
1657848000000|2022-07-15 01:20:00|102551.6|102400.1|102610.4|102410.4|102617.1|102431.3|102486.9|102353.2|1327
1657848300000|2022-07-15 01:25:00|102606.3|102408.1|102547.5|102400.2|102629.8|102436.9|102513.6|102331.5|1324
1657848600000|2022-07-15 01:30:00|102535.1|102393.7|102581.4|102381.4|102614|102427.3|102457.2|102342.8|1688
1657848900000|2022-07-15 01:35:00|102582|102382|102541.4|102359|102594.4|102398.7|102491.7|102315.2|2007
1657849200000|2022-07-15 01:40:00|102553|102379.8|102503.3|102303.3|102561.9|102427.9|102427.8|102280.1|1779
1657849500000|2022-07-15 01:45:00|102503|102303|102440.1|102240.1|102516.2|102324.7|102405.6|102209.1|2090
1657849800000|2022-07-15 01:50:00|102448.2|102248.2|102402.9|102202.9|102467.2|102267.2|102372.1|102182|1799
1657850100000|2022-07-15 01:55:00|102415|102215|102381.9|102181.9|102432.7|102232.7|102335.8|102154|1280
1657850400000|2022-07-15 02:00:00|102395.6|102195.6|102308|102108|102417.2|102220.7|102243.5|102043.5|1433
1657850700000|2022-07-15 02:05:00|102321.6|102121.6|102303.9|102103.9|102334.7|102134.7|102256.2|102056.2|1267
1657851000000|2022-07-15 02:10:00|102288.3|102088.3|102283|102083|102349.4|102149.4|102270.9|102070.9|1333
1657851300000|2022-07-15 02:15:00|102282.7|102082.7|102258.9|102058.9|102317.8|102161|102146.9|101990.7|1723
1657851600000|2022-07-15 02:20:00|102259.4|102059.4|102265.6|102134.8|102324.5|102216.1|102216.9|102024.5|1366
1657851900000|2022-07-15 02:25:00|102266.3|102136.1|102177.9|102127.9|102280.1|102188.1|102172.4|102053.8|1431
1657852200000|2022-07-15 02:30:00|102181.8|102131.8|102308|102145.1|102370.1|102178|102172.7|102060|1790
1657852500000|2022-07-15 02:35:00|102303.7|102142.7|102327.1|102179.6|102398.7|102253.6|102265|102137.4|1852
1657852800000|2022-07-15 02:40:00|102366.8|102177.6|102367.1|102170.5|102404|102222.7|102243.3|102138.3|1927
1657853100000|2022-07-15 02:45:00|102352.3|102188.8|102319.4|102161|102395|102233.9|102257.1|102141.1|1611
1657853400000|2022-07-15 02:50:00|102319.5|102160.9|102262.1|102105.4|102338.4|102227.2|102224.1|102094|1909
1657853700000|2022-07-15 02:55:00|102253.1|102106.7|102256.1|102089.9|102294.8|102140.2|102159.4|102002.5|1781
1657854000000|2022-07-15 03:00:00|102257.9|102089.4|102254.4|102069.7|102309|102115.2|102171.6|102011.4|2244
1657854300000|2022-07-15 03:05:00|102249.5|102076.3|102208.8|102065.6|102279.4|102114.6|102198.1|102036.1|1497
1657854600000|2022-07-15 03:10:00|102206|102068.2|102224.7|102073.8|102268.5|102126.5|102169.7|102035.3|1054
1657854900000|2022-07-15 03:15:00|102219.8|102076.1|102308.7|102139.4|102316.6|102190.4|102168.3|102043.7|1646
1657855200000|2022-07-15 03:20:00|102311.4|102127.4|102357.8|102157.8|102372.1|102241.9|102276.5|102110.4|2104
1657855500000|2022-07-15 03:25:00|102354.6|102154.6|102386.5|102193.5|102403.3|102214.4|102304.3|102131|1886
1657855800000|2022-07-15 03:30:00|102386.4|102193.4|102378.2|102202.9|102407.8|102270.4|102312.3|102156.1|1755
1657856100000|2022-07-15 03:35:00|102373.5|102209|102345.4|102205.1|102402.3|102222.9|102313.2|102164.4|1720
1657856400000|2022-07-15 03:40:00|102344.1|102206.6|102323.5|102193|102387.9|102236.3|102282.4|102147.3|1485
1657856700000|2022-07-15 03:45:00|102324.9|102190.3|102332.4|102145|102358|102209.7|102259.7|102121.5|1691
1657857000000|2022-07-15 03:50:00|102332.5|102143.9|102307.9|102160|102350.9|102185.7|102294.1|102121.5|1605
1657857300000|2022-07-15 03:55:00|102305.2|102154.1|102339.9|102168.2|102354.3|102231.8|102281.8|102125.6|1727
1657857600000|2022-07-15 04:00:00|102339.8|102168.4|102404.3|102224.7|102404.3|102240.5|102305.2|102134.2|1335
1657857900000|2022-07-15 04:05:00|102422.2|102222.2|102395.3|102207|102428.8|102243.3|102350.4|102182.9|1250
1657858200000|2022-07-15 04:10:00|102395.5|102207.8|102382.3|102199.9|102418.1|102242.9|102363.1|102183.1|1214
1657858500000|2022-07-15 04:15:00|102382.4|102200|102338.1|102178.4|102408.1|102236.5|102323|102145.5|1322
1657858800000|2022-07-15 04:20:00|102346.4|102180.1|102341.4|102176.1|102367.5|102213.1|102259.8|102127.6|1525
1657859100000|2022-07-15 04:25:00|102340.5|102181.5|102334.4|102207.8|102361.3|102234|102293.8|102148|1365
1657859400000|2022-07-15 04:30:00|102346.6|102218.1|102377.2|102252.8|102382|102300.4|102258.8|102118.6|1529
1657859700000|2022-07-15 04:35:00|102369.9|102259.3|102365.2|102238.9|102397|102305.7|102318.3|102178|1635
1657860000000|2022-07-15 04:40:00|102365|102239.2|102316.1|102266.1|102408.2|102294.7|102296.7|102180|1653
1657860300000|2022-07-15 04:45:00|102316.4|102266.4|102350.3|102207.4|102388.4|102282.5|102281.6|102167.7|1462
1657860600000|2022-07-15 04:50:00|102353.3|102237|102357.8|102214.1|102408.5|102298.1|102277.3|102170|1669
1657860900000|2022-07-15 04:55:00|102349.1|102231.3|102349.9|102229.9|102386.5|102245.1|102291.3|102115|1357
1657861200000|2022-07-15 05:00:00|102337.2|102237.3|102387.5|102337.5|102429|102353|102278.5|102197.7|1713
1657861500000|2022-07-15 05:05:00|102395.3|102345.3|102389.5|102339.5|102441.6|102356.4|102362.5|102264|1148
1657861800000|2022-07-15 05:10:00|102375.5|102325.5|102351|102301|102415.5|102338.9|102324.5|102235.6|1020
1657862100000|2022-07-15 05:15:00|102349.9|102299.9|102387|102337|102419.5|102346|102327.2|102240.2|731
1657862400000|2022-07-15 05:20:00|102432.2|102317.6|102383.3|102333.3|102432.2|102357.1|102335|102246.5|1148
1657862700000|2022-07-15 05:25:00|102381.8|102331.8|102391.6|102341.6|102452.5|102361|102359|102292.3|953
1657863000000|2022-07-15 05:30:00|102394.9|102344.9|102408.4|102289.7|102445.4|102370.6|102356.5|102247.8|1307
1657863300000|2022-07-15 05:35:00|102399|102281.9|102412.9|102301.4|102485|102345.4|102354.4|102267.9|1394
1657863600000|2022-07-15 05:40:00|102421.9|102301.6|102448|102332.5|102485.1|102396.1|102384.7|102266|1546
1657863900000|2022-07-15 05:45:00|102450.8|102331.5|102469.5|102374.2|102502.7|102407.9|102379.2|102244.5|1812
1657864200000|2022-07-15 05:50:00|102471.1|102375.5|102467.8|102345.7|102509.3|102390.5|102397.5|102301.6|1720
1657864500000|2022-07-15 05:55:00|102467.3|102349.1|102629.5|102509.2|102648.9|102531.3|102467.3|102302.4|1937
1657864800000|2022-07-15 06:00:00|102635|102520.1|102616.2|102512.8|102677|102611|102522.8|102413.3|1825
1657865100000|2022-07-15 06:05:00|102612.6|102510.1|102605.5|102555.5|102731.9|102637.3|102565.1|102489|1579
1657865400000|2022-07-15 06:10:00|102608.5|102558.5|102592|102542|102726|102619.5|102555|102474.4|1521
1657865700000|2022-07-15 06:15:00|102577.2|102552.2|102505.1|102455.1|102591|102552.2|102492|102442|1203
1657866000000|2022-07-15 06:20:00|102519.6|102469.6|102448.9|102398.9|102521|102474.4|102420.3|102380.7|1143
1657866300000|2022-07-15 06:25:00|102452.2|102402.2|102505|102455|102525.5|102480.9|102446.9|102396.9|1071
1657866600000|2022-07-15 06:30:00|102490.3|102465.3|102551.2|102526.2|102587.2|102541.3|102474.5|102434.5|1564
1657866900000|2022-07-15 06:35:00|102553.7|102528.7|102589.3|102564.3|102670.9|102645.9|102547.3|102518.5|1866
1657867200000|2022-07-15 06:40:00|102586.5|102561.5|102565.9|102540.9|102683.6|102644.9|102515.1|102465.1|1958
1657867500000|2022-07-15 06:45:00|102566|102541|102582.1|102532.1|102683|102633|102548|102508.5|1908
1657867800000|2022-07-15 06:50:00|102581.8|102531.8|102508.4|102458.4|102588.2|102541.4|102489.8|102444.8|1840
1657868100000|2022-07-15 06:55:00|102517.2|102467.2|102779.6|102729.6|102786.5|102736.5|102491.5|102448.6|1963
1657868400000|2022-07-15 07:00:00|102785.5|102735.5|102689.4|102664.4|102804.7|102754.7|102670.3|102633.3|2002
1657868700000|2022-07-15 07:05:00|102686.6|102661.6|102764.5|102714.5|102849.2|102807.4|102671.8|102642.2|2074
1657869000000|2022-07-15 07:10:00|102762.4|102712.4|102783.8|102758.8|102872.8|102822.8|102750.1|102708.9|2028
1657869300000|2022-07-15 07:15:00|102793|102743|102740.3|102715.3|102881.6|102842.2|102734.7|102702.2|1902
1657869600000|2022-07-15 07:20:00|102739.4|102714.4|102611.6|102561.6|102774.3|102735.9|102611.6|102561.6|1843
1657869900000|2022-07-15 07:25:00|102620.5|102570.5|102417.6|102367.6|102626.7|102576.7|102412.2|102363.1|2048
1657870200000|2022-07-15 07:30:00|102408.7|102358.7|102448.1|102398.1|102451.6|102404.8|102307|102251.6|1965
1657870500000|2022-07-15 07:35:00|102455.5|102405.5|102413.9|102388.9|102461|102412|102376.4|102326.4|2014
1657870800000|2022-07-15 07:40:00|102409.7|102384.7|102425.6|102400.6|102470.2|102420.8|102398.9|102360.7|1787
1657871100000|2022-07-15 07:45:00|102426|102401|102412.3|102387.3|102488.2|102444.6|102401.3|102355.1|1755
1657871400000|2022-07-15 07:50:00|102411.8|102386.8|102612.1|102562.1|102631.1|102590.5|102411.8|102383|1875
1657871700000|2022-07-15 07:55:00|102611.7|102561.7|102602.1|102552.1|102650.8|102617.9|102566|102516|1814
1657872000000|2022-07-15 08:00:00|102605.6|102555.6|102693.3|102643.3|102715.9|102665.9|102573.2|102523.2|1842
1657872300000|2022-07-15 08:05:00|102680.1|102630.1|102742.6|102692.6|102750.5|102700.5|102591.9|102549.6|1789
1657872600000|2022-07-15 08:10:00|102741.2|102691.2|102735.1|102685.1|102801.4|102760.1|102690.7|102663|1729
1657872900000|2022-07-15 08:15:00|102734|102684|102636.5|102586.5|102739.2|102689.2|102591.3|102541.3|1757
1657873200000|2022-07-15 08:20:00|102636.4|102586.4|102589.1|102564.1|102667.7|102625.4|102581.3|102531.3|1695
1657873500000|2022-07-15 08:25:00|102589.3|102564.3|102618.5|102593.5|102659.2|102613.2|102580|102530.5|1490
1657873800000|2022-07-15 08:30:00|102619.2|102594.2|102623.6|102573.6|102631.9|102595.8|102485.6|102435.6|1669
1657874100000|2022-07-15 08:35:00|102623.5|102573.5|102640.1|102615.1|102680.8|102647.9|102617.6|102571.1|1677
1657874400000|2022-07-15 08:40:00|102654.5|102604.5|102590.6|102540.6|102674.2|102636.3|102514.8|102479|1818
1657874700000|2022-07-15 08:45:00|102591|102541|102408.8|102383.8|102605.3|102568.1|102407.3|102360.2|1774
1657875000000|2022-07-15 08:50:00|102410.9|102385.9|102369|102344|102494.7|102451.2|102363.6|102328.5|1741
1657875300000|2022-07-15 08:55:00|102369.4|102344.4|102282.5|102232.5|102375|102350|102248.9|102220.5|1678
1657875600000|2022-07-15 09:00:00|102273.4|102248.4|102312.7|102262.7|102397.8|102347.8|102272|102232.5|1743
1657875900000|2022-07-15 09:05:00|102315.1|102265.1|102291.1|102241.1|102351.3|102307.6|102229|102182.7|1770
1657876200000|2022-07-15 09:10:00|102291|102241|102262.6|102212.6|102323.8|102280.7|102238.3|102202.7|1636
1657876500000|2022-07-15 09:15:00|102263|102213|102317|102267|102329.9|102290.7|102188|102141.1|1776
1657876800000|2022-07-15 09:20:00|102303.8|102278.8|102362.7|102337.7|102382.6|102352|102281.7|102248.3|1593
1657877100000|2022-07-15 09:25:00|102362.8|102337.8|102327.1|102302.1|102441.7|102404|102302|102277|1759
1657877400000|2022-07-15 09:30:00|102326.4|102301.4|102266.3|102241.3|102355.9|102330.9|102258.7|102233.7|1729
1657877700000|2022-07-15 09:35:00|102265.7|102240.7|102306.6|102281.6|102348.8|102314.1|102236.4|102211.4|1780
1657878000000|2022-07-15 09:40:00|102306|102281|102303.3|102278.3|102362.4|102337.4|102292.8|102265.6|1958
1657878300000|2022-07-15 09:45:00|102304.2|102279.2|102338.8|102313.8|102364.1|102339.1|102267.4|102242.4|1733
1657878600000|2022-07-15 09:50:00|102339.2|102314.2|102355.9|102330.9|102415.3|102390.3|102333.5|102301.9|1953
1657878900000|2022-07-15 09:55:00|102355.8|102330.8|102416|102391|102469.4|102437.7|102266.2|102241.2|1962
1657879200000|2022-07-15 10:00:00|102418.2|102393.2|102447.6|102422.6|102460.5|102434.9|102407|102382|1708
1657879500000|2022-07-15 10:05:00|102445|102420|102407.8|102382.8|102464.1|102439.1|102403.3|102378.3|1756
1657879800000|2022-07-15 10:10:00|102408|102383|102419.7|102394.7|102437.1|102412.1|102346.7|102321.7|1696
1657880100000|2022-07-15 10:15:00|102420.3|102395.3|102523.7|102498.7|102546.3|102521.3|102419.2|102394.2|1750
1657880400000|2022-07-15 10:20:00|102525.2|102500.2|102569.1|102544.1|102587.2|102562.2|102467.3|102442.3|1730
1657880700000|2022-07-15 10:25:00|102568.7|102543.7|102522.3|102497.3|102573.6|102548.6|102519.8|102494.8|1754
1657881000000|2022-07-15 10:30:00|102522|102497|102436.9|102411.9|102522.1|102497.1|102398.2|102373.2|1773
1657881300000|2022-07-15 10:35:00|102437.1|102412.1|102391.2|102366.2|102459.4|102412.1|102377.3|102327.7|1780
1657881600000|2022-07-15 10:40:00|102390.6|102365.6|102296.7|102271.7|102397.5|102372.5|102236.5|102211.5|1622
1657881900000|2022-07-15 10:45:00|102297.5|102272.5|102134.4|102109.4|102297.5|102272.5|102079.8|102054.8|1885
1657882200000|2022-07-15 10:50:00|102134.9|102109.9|102134.6|102109.6|102206.3|102181.3|102119.2|102094.2|1621
1657882500000|2022-07-15 10:55:00|102134.7|102109.7|102050.5|102025.5|102135.6|102110.6|102044.2|102019.2|1726
1657882800000|2022-07-15 11:00:00|102050.9|102025.9|102168.2|102143.2|102182.2|102157.2|102031.8|102006.8|1864
1657883100000|2022-07-15 11:05:00|102168.8|102143.8|102198.5|102173.5|102219.2|102194.2|102144.4|102119.4|1754
1657883400000|2022-07-15 11:10:00|102197.7|102172.7|102158|102133|102269.1|102244.1|102157.2|102132.2|1759
1657883700000|2022-07-15 11:15:00|102157.4|102132.4|102171.3|102146.3|102254.6|102229.6|102152.4|102127.4|1672
1657884000000|2022-07-15 11:20:00|102171.4|102146.4|102223.3|102198.3|102247.2|102222.2|102171.1|102146.1|1571
1657884300000|2022-07-15 11:25:00|102222.9|102197.9|102150.5|102125.5|102228.8|102203.8|102133.3|102108.3|1649
1657884600000|2022-07-15 11:30:00|102150.7|102125.7|102069.5|102044.5|102156.3|102131.3|102044.7|102019.7|1800
1657884900000|2022-07-15 11:35:00|102068.8|102043.8|102098|102073|102139.9|102114.9|102067|102042|1669
1657885200000|2022-07-15 11:40:00|102097.9|102072.9|102139.9|102114.9|102158.5|102133.5|102064.9|102039.9|1696
1657885500000|2022-07-15 11:45:00|102140|102115|102066.9|102041.9|102152.8|102127.8|102044.6|102019.6|1686
1657885800000|2022-07-15 11:50:00|102068|102043|102148.3|102123.3|102168.4|102143.4|102050.1|102025.1|1684
1657886100000|2022-07-15 11:55:00|102147.8|102122.8|102153.2|102128.2|102200.6|102175.6|102140.1|102115.1|1911
1657886400000|2022-07-15 12:00:00|102154|102129|102096|102071|102200.3|102175.3|102050.4|102025.4|2088
1657886700000|2022-07-15 12:05:00|102096.3|102071.3|102090|102065|102122.2|102097.2|102058.5|102033.5|1714
1657887000000|2022-07-15 12:10:00|102089.3|102064.3|102167.6|102142.6|102168.5|102143.5|102080.6|102055.6|1724
1657887300000|2022-07-15 12:15:00|102167.5|102142.5|102095.3|102070.3|102174|102149|102084.8|102059.8|1727
1657887600000|2022-07-15 12:20:00|102093.2|102068.2|102135.9|102110.9|102196.2|102171.2|102073.9|102048.9|2000
1657887900000|2022-07-15 12:25:00|102135.6|102110.6|102205.6|102062.5|102215.4|102174.7|102126.2|102035.1|2115
1657888200000|2022-07-15 12:30:00|102201.2|102071.7|102385.9|102360.9|102451|102401|102138|101938|2342
1657888500000|2022-07-15 12:35:00|102386.2|102361.2|102120.1|102095.1|102463|102423.1|102054.1|102019.9|2311
1657888800000|2022-07-15 12:40:00|102121|102096|102138.4|102113.4|102188.6|102163.6|102056.4|102031.4|2240
1657889100000|2022-07-15 12:45:00|102138.8|102113.8|102005.1|101980.1|102177.9|102152.9|101967.8|101942.8|2178
1657889400000|2022-07-15 12:50:00|102004.9|101979.9|102000.9|101975.9|102036.6|101990.2|101901.4|101876.4|2134
1657889700000|2022-07-15 12:55:00|102000.6|101975.6|101988.7|101963.7|102070.4|102027.1|101929.1|101904.1|2061
1657890000000|2022-07-15 13:00:00|101988.4|101963.4|101753|101728|101992|101967|101751.6|101614.8|2160
1657890300000|2022-07-15 13:05:00|101752.7|101727.7|101662.5|101637.5|101773.1|101748.1|101641.3|101608|2063
1657890600000|2022-07-15 13:10:00|101662.6|101637.6|101785.3|101735.3|101875.2|101792.9|101660.8|101607.6|2082
1657890900000|2022-07-15 13:15:00|101786.3|101736.3|101915.7|101865.7|101977.3|101881.6|101757.4|101640.5|2177
1657891200000|2022-07-15 13:20:00|101917|101867|102004.8|101979.8|102071.8|102037|101858.8|101833.8|2121
1657891500000|2022-07-15 13:25:00|102002.6|101977.6|102013|101988|102048.1|102023.1|101951.4|101926.4|1908
1657891800000|2022-07-15 13:30:00|102012.9|101987.9|101974.2|101949.2|102056.4|102015.7|101871.9|101846.9|2212
1657892100000|2022-07-15 13:35:00|101974.8|101949.8|102159.8|102134.8|102185.4|102160.4|101932|101907|2174
1657892400000|2022-07-15 13:40:00|102159|102134|102145.1|102120.1|102255.1|102230.1|102099|102061.2|2214
1657892700000|2022-07-15 13:45:00|102143.9|102118.9|102258.1|102233.1|102306.8|102281.8|102142.9|102117.9|2110
1657893000000|2022-07-15 13:50:00|102259.8|102234.8|102316.8|102291.8|102356.9|102331.9|102209.1|102184.1|2090
1657893300000|2022-07-15 13:55:00|102316|102291|102250.2|102050.2|102319.4|102291.4|102194.7|102050.2|2104
1657893600000|2022-07-15 14:00:00|102235.6|102035.6|101900.4|101850.4|102235.6|102035.6|101881.9|101788.2|2358
1657893900000|2022-07-15 14:05:00|101900.8|101850.8|101896.5|101871.5|101938.3|101913.3|101771.3|101746.3|2281
1657894200000|2022-07-15 14:10:00|101896.4|101871.4|101878.6|101853.6|101938.4|101913.4|101741.1|101643.6|2243
1657894500000|2022-07-15 14:15:00|101875.1|101850.1|101916.9|101891.9|101985.3|101953.9|101854.5|101683.3|2089
1657894800000|2022-07-15 14:20:00|101917.7|101892.7|101830.8|101805.8|102018.1|101973.7|101822.1|101790.4|2098
1657895100000|2022-07-15 14:25:00|101828.7|101803.7|101642.6|101617.6|101830.1|101805.1|101631.2|101599.4|2198
1657895400000|2022-07-15 14:30:00|101642.1|101617.1|101643.9|101618.9|101775.3|101740.5|101578.3|101512.7|2124
1657895700000|2022-07-15 14:35:00|101645.3|101620.3|101645.4|101620.4|101740.2|101625|101464|101434.5|2101
1657896000000|2022-07-15 14:40:00|101641.2|101616.2|101670|101645|101690.2|101655.4|101599.8|101560.3|2071
1657896300000|2022-07-15 14:45:00|101670.8|101645.8|101735.6|101710.6|101840.1|101803|101664.3|101639.3|2123
1657896600000|2022-07-15 14:50:00|101732.9|101707.9|101692.1|101667.1|102107.1|101907.1|101646.5|101621.5|2079
1657896900000|2022-07-15 14:55:00|101691.3|101666.3|101610.3|101585.3|101692.5|101667.5|101547.3|101504|2144
1657897200000|2022-07-15 15:00:00|101610.8|101585.8|101612.3|101587.3|101674.3|101649.3|101584.2|101558.4|2041
1657897500000|2022-07-15 15:05:00|101610.5|101585.5|101491.5|101466.5|101614.6|101589.2|101490.9|101465.9|1870
1657897800000|2022-07-15 15:10:00|101491.6|101466.6|101558.7|101533.7|101618.3|101593.3|101488.4|101463.4|1965
1657898100000|2022-07-15 15:15:00|101557.8|101532.8|101602.6|101552.6|101669.3|101623.7|101517.1|101480.1|1815
1657898400000|2022-07-15 15:20:00|101600.7|101550.7|101567.6|101542.6|101606.4|101572.1|101531.4|101499.2|1865
1657898700000|2022-07-15 15:25:00|101566.8|101541.8|101561.9|101511.9|101601.7|101548.7|101520.4|101437.1|1916
1657899000000|2022-07-15 15:30:00|101562.3|101512.3|101591|101541|101718.4|101639.9|101547.2|101463.6|2120
1657899300000|2022-07-15 15:35:00|101597.1|101547.1|101611.5|101561.5|101611.8|101575.1|101572.4|101527.5|1893
1657899600000|2022-07-15 15:40:00|101596.5|101546.5|101606.1|101556.1|101663.2|101629.9|101591.1|101542.1|1811
1657899900000|2022-07-15 15:45:00|101603.6|101553.6|101531.5|101481.5|101639.4|101597.8|101517.2|101452|1876
1657900200000|2022-07-15 15:50:00|101531|101481|101568.6|101518.6|101617.9|101569|101510.4|101433.5|1950
1657900500000|2022-07-15 15:55:00|101571|101521|101635.1|101585.1|101640.3|101590.3|101519|101446|1817
1657900800000|2022-07-15 16:00:00|101634.9|101584.9|101690.9|101640.9|101704.6|101655.8|101634.9|101579.1|2031
1657901100000|2022-07-15 16:05:00|101679.6|101654.6|101701.3|101676.3|101722.8|101684.8|101675.1|101630.8|1816
1657901400000|2022-07-15 16:10:00|101702.1|101677.1|101781.6|101731.6|101820.1|101770.1|101692.8|101625.3|1843
1657901700000|2022-07-15 16:15:00|101781.7|101731.7|101827.9|101802.9|101874|101834.7|101754.8|101640.1|1680
1657902000000|2022-07-15 16:20:00|101830.2|101805.2|101773.9|101723.9|101907.5|101813.4|101738.4|101666.1|1795
1657902300000|2022-07-15 16:25:00|101773.6|101723.6|101878.4|101828.4|101894.6|101844.6|101745.1|101707.3|1580
1657902600000|2022-07-15 16:30:00|101877.4|101827.4|101888.8|101838.8|101924.2|101860.7|101860.7|101798.4|1708
1657902900000|2022-07-15 16:35:00|101888.7|101838.7|101818|101768|101893.4|101852.1|101812.3|101762.3|1736
1657903200000|2022-07-15 16:40:00|101821|101771|101800.5|101750.5|101875.4|101837.1|101792.9|101742.9|1521
1657903500000|2022-07-15 16:45:00|101801.1|101751.1|101756.8|101706.8|101804.3|101762.7|101740.5|101699.8|1412
1657903800000|2022-07-15 16:50:00|101758.6|101708.6|101762.3|101712.3|101793.7|101743.7|101733.2|101694.9|1439
1657904100000|2022-07-15 16:55:00|101762.2|101712.2|101722|101672|101784.5|101735.3|101712.4|101672|1693
1657904400000|2022-07-15 17:00:00|101723.8|101673.8|101630.3|101605.3|101723.8|101678.8|101630.3|101605.1|1478
1657904700000|2022-07-15 17:05:00|101629.4|101604.4|101717.2|101591.6|101731.8|101653.4|101594.6|101531.2|1651
1657905000000|2022-07-15 17:10:00|101678.9|101628.9|101630.8|101580.8|101711.4|101641.7|101604|101499.1|1414
1657905300000|2022-07-15 17:15:00|101630.1|101580.1|101669.1|101619.1|101777.6|101681|101591.3|101492|1498
1657905600000|2022-07-15 17:20:00|101668.1|101618.1|101724.7|101674.7|101732.6|101676.4|101656.6|101576.7|1314
1657905900000|2022-07-15 17:25:00|101725.2|101675.2|101706.6|101656.6|101743.6|101696.5|101684.8|101641.9|1419
1657906200000|2022-07-15 17:30:00|101710.7|101660.7|101718.3|101668.3|101775.3|101697|101685.7|101579.2|1269
1657906500000|2022-07-15 17:35:00|101719|101669|101723.2|101698.2|101775.9|101735.3|101690.8|101610.1|1354
1657906800000|2022-07-15 17:40:00|101723.1|101698.1|101787|101737|101799.9|101756.6|101710.2|101674.6|1346
1657907100000|2022-07-15 17:45:00|101784.4|101734.4|101808.1|101783.1|101821.5|101789.6|101770.8|101732|1319
1657907400000|2022-07-15 17:50:00|101808.5|101783.5|101835.8|101810.8|101855.6|101816.4|101798.3|101762.7|1428
1657907700000|2022-07-15 17:55:00|101836.6|101811.6|101792.5|101742.5|101862.5|101825.6|101773|101738.3|1418
1657908000000|2022-07-15 18:00:00|101792.2|101742.2|101803.9|101778.9|101867.6|101789.5|101757.5|101715.1|1533
1657908300000|2022-07-15 18:05:00|101802.3|101777.3|101824.9|101774.9|101857|101784.1|101777.2|101728.9|1603
1657908600000|2022-07-15 18:10:00|101825.7|101775.7|101830.1|101780.1|101842.3|101796.7|101794.8|101753.4|1528
1657908900000|2022-07-15 18:15:00|101829|101779|101821.1|101796.1|101891.9|101840.9|101800.4|101758.3|1818
1657909200000|2022-07-15 18:20:00|101821.5|101796.5|101866.7|101841.7|101920|101857.8|101815.8|101767.5|1941
1657909500000|2022-07-15 18:25:00|101868.1|101843.1|101803.5|101753.5|101887.5|101848.1|101793.5|101751.8|1879
1657909800000|2022-07-15 18:30:00|101802|101752|101820.3|101770.3|101877.6|101838.9|101799.7|101751|1675
1657910100000|2022-07-15 18:35:00|101804.4|101779.4|101782.3|101757.3|101823.1|101790.5|101770.3|101745.3|1012
1657910400000|2022-07-15 18:40:00|101782.5|101757.5|101795.6|101745.6|101815.7|101778.7|101780.2|101745.3|814
1657910700000|2022-07-15 18:45:00|101796.5|101746.5|101794.8|101769.8|101841.3|101803.9|101780.9|101744.6|902
1657911000000|2022-07-15 18:50:00|101797|101772|101794.6|101769.6|101835.7|101797.5|101778.3|101734.4|1239
1657911300000|2022-07-15 18:55:00|101794|101769|101825.5|101800.5|101892.1|101852.7|101785.1|101738.9|1314
1657911600000|2022-07-15 19:00:00|101825.7|101800.7|101921.8|101896.8|101944.9|101909.5|101821|101761|1416
1657911900000|2022-07-15 19:05:00|101920.8|101895.8|101914|101889|101965.7|101907.5|101874.2|101765.7|868
1657912200000|2022-07-15 19:10:00|101914.4|101889.4|101917.2|101867.2|101953|101909|101852.1|101799.7|1387
1657912500000|2022-07-15 19:15:00|101910.7|101860.7|101901.9|101851.9|101919.7|101879|101880.4|101830.4|960
1657912800000|2022-07-15 19:20:00|101901.4|101851.4|101869.8|101844.8|101901.4|101854.9|101842.2|101802.4|926
1657913100000|2022-07-15 19:25:00|101872.1|101847.1|101889.2|101864.2|101908|101873.3|101866.1|101829.3|885
1657913400000|2022-07-15 19:30:00|101889.4|101864.4|101912.8|101862.8|101974.3|101892.8|101882.1|101833|991
1657913700000|2022-07-15 19:35:00|101911.5|101861.5|101950.7|101900.7|101975.9|101933.9|101899.7|101849.7|1163
1657914000000|2022-07-15 19:40:00|101952.6|101902.6|101951.3|101901.3|101967.2|101932|101936|101892.5|1084
1657914300000|2022-07-15 19:45:00|101949.9|101899.9|101943.5|101918.5|101963.4|101925|101926|101876|889
1657914600000|2022-07-15 19:50:00|101956.1|101906.1|101899.9|101849.9|101961|101918.6|101890.7|101840.7|845
1657914900000|2022-07-15 19:55:00|101901.4|101851.4|101782.5|101732.5|101904.4|101854.4|101747.4|101578.6|1523
1657915200000|2022-07-15 20:00:00|101782.8|101732.8|101749.2|101699.2|101874.8|101760.1|101686.1|101572.5|1593
1657915500000|2022-07-15 20:05:00|101749.8|101699.8|101823.7|101773.7|101831.6|101781.6|101719.3|101607.4|936
1657915800000|2022-07-15 20:10:00|101823.6|101773.6|101804.3|101754.3|101829.8|101782.3|101804.3|101754.3|626
1657916100000|2022-07-15 20:15:00|101804|101754|101810.8|101760.8|101844|101794|101780.1|101730.1|686
1657916400000|2022-07-15 20:20:00|101811.8|101761.8|101846|101796|101855.7|101805.7|101802.3|101752.3|970
1657916700000|2022-07-15 20:25:00|101845.3|101795.3|101802.2|101752.2|101847.2|101797.2|101791.1|101745.2|599
1657917000000|2022-07-15 20:30:00|101801.1|101751.1|101812|101762|101816.8|101766.8|101794.9|101744.9|371
1657917300000|2022-07-15 20:35:00|101806.8|101756.8|101805|101755|101822.2|101772.2|101792.9|101742.9|301
1657917600000|2022-07-15 20:40:00|101803.5|101753.5|101793.6|101743.6|101854|101764.3|101773.4|101683|774
1657917900000|2022-07-15 20:45:00|101793.8|101743.8|101794.3|101744.3|101874.6|101754.1|101774.2|101677.8|480
1657918200000|2022-07-15 20:50:00|101790.3|101740.3|101792.6|101742.6|101885.4|101756|101780.8|101634.6|379
1657918500000|2022-07-15 20:55:00|101794.8|101744.8|101778.7|101578.7|101865|101744.8|101689.6|101489.6|710
1658088000000|2022-07-17 20:00:00|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|1
1658091600000|2022-07-17 21:00:00|101843.7|101618.7|101831.2|101631.2|101843.7|101631.2|101831.2|101618.7|3
1658091900000|2022-07-17 21:05:00|101885.3|101685.3|101840.7|101640.7|101885.3|101685.3|101840.6|101640.6|8
1658092200000|2022-07-17 21:10:00|101841|101641|101841|101641|101841|101641|101841|101641|1
1658095200000|2022-07-17 22:00:00|101904.1|101704.1|101837.7|101637.7|101910.4|101710.4|101671|101513|139
1658095500000|2022-07-17 22:05:00|101908.9|101708.9|101732.3|101532.3|102090.9|101890.9|101659|101459|488
1658095800000|2022-07-17 22:10:00|101713.5|101513.5|101839.7|101639.7|101966.9|101766.9|101681.3|101481.3|158
1658096100000|2022-07-17 22:15:00|101844.1|101644.1|101862|101662|101888.4|101688.4|101778.6|101578.6|20
1658098500000|2022-07-17 22:55:00|101764.1|101564.1|101781.7|101581.7|101781.7|101581.7|101677.5|101477.5|18
1658102700000|2022-07-18 00:05:00|101848.9|101648.9|101775.2|101575.2|101848.9|101648.9|101745.1|101545.1|4
1658103900000|2022-07-18 00:25:00|101776.8|101576.8|101717.6|101517.6|101776.8|101576.8|101643.4|101443.4|941
1658104200000|2022-07-18 00:30:00|101718|101518|101697.9|101497.9|101740|101540|101654.4|101454.4|1589
1658104500000|2022-07-18 00:35:00|101695.4|101495.4|101717.7|101517.7|101743.2|101543.2|101660|101460|1818
1658104800000|2022-07-18 00:40:00|101702.6|101502.6|101747.2|101547.2|101757|101557|101673.6|101473.6|1483
1658105100000|2022-07-18 00:45:00|101749.2|101549.2|101838.9|101638.9|101863|101663|101711.7|101511.7|1279
1658105400000|2022-07-18 00:50:00|101841.3|101641.3|102010.4|101810.4|102037.9|101837.9|101832.9|101632.9|1145
1658105700000|2022-07-18 00:55:00|102009.7|101809.7|101952|101752|102040.1|101840.1|101913.2|101713.2|904
1658106000000|2022-07-18 01:00:00|101960.7|101760.7|101984.4|101784.4|102018.8|101818.8|101883.6|101683.6|258
1658106300000|2022-07-18 01:05:00|101944.9|101744.9|101744.1|101544.1|101985.5|101785.5|101744.1|101544.1|537
1658106600000|2022-07-18 01:10:00|101743.4|101543.4|101770|101570|101780.9|101580.9|101706.4|101506.4|1221
1658106900000|2022-07-18 01:15:00|101769.8|101569.8|101705.6|101505.6|101775.9|101575.9|101696.3|101496.3|1287
1658107200000|2022-07-18 01:20:00|101705.4|101505.4|101630.7|101430.7|101721.1|101521.1|101624.5|101424.5|1381
1658107500000|2022-07-18 01:25:00|101629.8|101429.8|101645.8|101445.8|101680.3|101480.3|101618.5|101418.5|1286
1658107800000|2022-07-18 01:30:00|101644|101444|101654|101454|101697.5|101497.5|101636.5|101436.5|1284
1658108100000|2022-07-18 01:35:00|101648.3|101448.3|101664.8|101464.8|101691.2|101491.2|101626.7|101426.7|1416
1658108400000|2022-07-18 01:40:00|101665.5|101465.5|101635.5|101435.5|101693.2|101493.2|101615.4|101415.4|1275
1658108700000|2022-07-18 01:45:00|101632.1|101432.1|101562.4|101362.4|101759.2|101559.2|101562.4|101362.4|1371
1658109000000|2022-07-18 01:50:00|101561|101361|101599.6|101399.6|101618.9|101418.9|101544.7|101344.7|1469
1658109300000|2022-07-18 01:55:00|101581.2|101381.2|101585.5|101385.5|101602|101412.7|101545.1|101345.1|1348
1658109600000|2022-07-18 02:00:00|101585.8|101385.8|101539.9|101339.9|101604.1|101404.1|101530.1|101330.1|1353
1658109900000|2022-07-18 02:05:00|101539.3|101339.3|101575.5|101375.5|101584.3|101398.1|101537.8|101337.8|1744
1658110200000|2022-07-18 02:10:00|101568.9|101380.4|101565.7|101365.7|101597.2|101422.1|101472.1|101330.6|1753
1658110500000|2022-07-18 02:15:00|101569|101369|101554.8|101354.8|101595.2|101402.2|101524.6|101332.2|1648
1658110800000|2022-07-18 02:20:00|101557.3|101357.3|101570.9|101370.9|101593.9|101393.9|101528.4|101340.7|1913
1658111100000|2022-07-18 02:25:00|101571.2|101371.2|101572.9|101372.9|101586.7|101390.8|101533.6|101363.8|1014
1658111400000|2022-07-18 02:30:00|101573.2|101373.2|101568.6|101368.6|101587.7|101387.7|101552.1|101358.5|862
1658111700000|2022-07-18 02:35:00|101569.2|101369.2|101570.4|101370.4|101581.8|101402.3|101538.2|101357.5|1022
1658112000000|2022-07-18 02:40:00|101570.2|101370.2|101603.9|101403.9|101607.7|101417.8|101544.1|101362.7|884
1658112300000|2022-07-18 02:45:00|101604.6|101404.6|101617.5|101417.5|101636|101436|101554.2|101369.8|1015
1658112600000|2022-07-18 02:50:00|101610.8|101410.8|101599.3|101399.3|101632|101439.6|101574.2|101381.3|809
1658112900000|2022-07-18 02:55:00|101596.1|101396.1|101627.8|101427.8|101636.5|101439.1|101586.2|101390.9|976
1658113200000|2022-07-18 03:00:00|101625.9|101425.9|101584.9|101384.9|101629.8|101431|101570.7|101382.8|919
1658113500000|2022-07-18 03:05:00|101587.6|101387.6|101583.2|101383.2|101613.4|101419.5|101555.3|101378.5|915
1658113800000|2022-07-18 03:10:00|101583.4|101383.4|101588.5|101388.5|101615.9|101415.9|101526.9|101356.5|1154
1658114100000|2022-07-18 03:15:00|101591.9|101391.9|101384.7|101184.7|101593.5|101394.5|101384.7|101184.7|1356
1658114400000|2022-07-18 03:20:00|101383.6|101183.6|101415.9|101215.9|101435.6|101235.6|101374.5|101174.5|642
1658114700000|2022-07-18 03:25:00|101405.7|101205.7|101404.2|101204.2|101414.7|101214.7|101356.5|101156.5|542
1658115000000|2022-07-18 03:30:00|101402.2|101202.2|101430.5|101230.5|101497.4|101297.4|101380.4|101180.4|1163
1658115300000|2022-07-18 03:35:00|101433.9|101233.9|101358.6|101158.6|101472.7|101272.7|101293.1|101152.3|1083
1658115600000|2022-07-18 03:40:00|101359.1|101159.1|101338.9|101174.9|101369.3|101232.1|101270.7|101150.3|1106
1658115900000|2022-07-18 03:45:00|101347.8|101175.2|101364|101164|101375.6|101237.5|101268.3|101160.8|1084
1658116200000|2022-07-18 03:50:00|101360.6|101162.7|101332.6|101151.6|101377.5|101188.2|101311|101140.2|1082
1658116500000|2022-07-18 03:55:00|101338.5|101148.7|101344.4|101179.7|101380.4|101239.4|101255.7|101137.2|968
1658116800000|2022-07-18 04:00:00|101352.9|101172|101535|101335|101562.6|101362.6|101288.7|101162.2|1707
1658117100000|2022-07-18 04:05:00|101537.3|101337.3|101521|101321|101569.5|101369.5|101482.7|101306|1199
1658117400000|2022-07-18 04:10:00|101520.8|101320.8|101565.8|101365.8|101588.9|101407.9|101457.9|101315.8|1088
1658117700000|2022-07-18 04:15:00|101572.3|101372.3|101634.1|101434.1|101646.7|101454.4|101500.9|101363.4|1190
1658118000000|2022-07-18 04:20:00|101633.7|101433.7|101682.7|101482.7|101689.9|101489.9|101617.8|101417.8|1589
1658118300000|2022-07-18 04:25:00|101681.9|101481.9|101696|101496|101715.9|101515.9|101664.4|101464.4|1039
1658118600000|2022-07-18 04:30:00|101696.2|101496.2|101710.4|101532.6|101739.1|101543.5|101683.2|101483.2|970
1658118900000|2022-07-18 04:35:00|101708.8|101534|101712.5|101512.5|101834.7|101634.7|101687.4|101496.2|951
1658119200000|2022-07-18 04:40:00|101712.4|101512.4|101712.1|101528.3|101739.2|101547.1|101682.1|101504.4|935
1658119500000|2022-07-18 04:45:00|101699.4|101535.5|101714.1|101514.1|101773.6|101573.6|101686.1|101503.2|759
1658119800000|2022-07-18 04:50:00|101713.5|101513.5|101716.9|101516.9|101739.3|101540.6|101682.9|101503|798
1658120100000|2022-07-18 04:55:00|101697.9|101522.8|101649.6|101461.7|101842.6|101642.6|101632.5|101453.2|1177
1658120400000|2022-07-18 05:00:00|101650.8|101457.8|101645.6|101500.1|101790.8|101590.8|101556.4|101457.8|1117
1658120700000|2022-07-18 05:05:00|101645.7|101500.2|101596.1|101546.1|101652.9|101561.9|101582.4|101487.9|958
1658121000000|2022-07-18 05:10:00|101595.7|101545.7|101580.4|101530.4|101659.3|101572.7|101579.1|101491.5|886
1658121300000|2022-07-18 05:15:00|101580.6|101530.6|101564.4|101514.4|101627.8|101530.8|101550.1|101463|1003
1658121600000|2022-07-18 05:20:00|101564.3|101514.3|101603.4|101470.5|101633.3|101537.6|101541.4|101455.4|1797
1658121900000|2022-07-18 05:25:00|101599.4|101474.3|101582.4|101448.9|101628.8|101518.9|101537.3|101430.5|1502
1658122200000|2022-07-18 05:30:00|101582.7|101452|101522.4|101472.4|101598.9|101503.6|101508.5|101419.2|1757
1658122500000|2022-07-18 05:35:00|101522.6|101472.6|101496.9|101446.9|101582.8|101475.1|101496.9|101407.9|949
1658122800000|2022-07-18 05:40:00|101500.1|101450.1|101506.8|101363.3|101537.8|101460.1|101445.7|101350.1|1380
1658123100000|2022-07-18 05:45:00|101506.6|101363.1|101470.2|101336.4|101534.8|101422.5|101394.5|101311.5|1975
1658123400000|2022-07-18 05:50:00|101469.8|101336.5|101500.7|101450.7|101558.4|101456.5|101414.6|101323.7|2016
1658123700000|2022-07-18 05:55:00|101494.8|101444.8|101678|101628|101803.6|101630.9|101494.8|101405.1|1769
1658124000000|2022-07-18 06:00:00|101678.4|101628.4|101822.1|101772.1|101996.9|101796.9|101604.1|101545.4|1857
1658124300000|2022-07-18 06:05:00|101822|101772|101810.2|101760.2|101850.3|101812.8|101747.3|101710|1679
1658124600000|2022-07-18 06:10:00|101810|101760|101853.2|101828.2|101902|101877|101772.8|101744.6|1768
1658124900000|2022-07-18 06:15:00|101852.2|101827.2|101942.9|101917.9|102079.9|101940.2|101817.5|101735.4|1828
1658125200000|2022-07-18 06:20:00|101939.3|101914.3|101894.4|101869.4|101951|101926|101882.8|101857.8|1570
1658125500000|2022-07-18 06:25:00|101896.8|101871.8|101918.4|101893.4|102173.3|101973.3|101889.6|101778.7|1592
1658125800000|2022-07-18 06:30:00|101910.4|101885.4|101996.2|101971.2|102030.5|101999.7|101842.7|101805.7|1719
1658126100000|2022-07-18 06:35:00|101996.4|101971.4|101952.7|101927.7|102014.1|101989.1|101929.2|101904.2|1793
1658126400000|2022-07-18 06:40:00|101956.4|101931.4|101783.3|101758.3|101976.3|101951.3|101773|101748|1934
1658126700000|2022-07-18 06:45:00|101785.1|101760.1|101748.9|101723.9|101839.8|101814.8|101746.2|101721.2|1835
1658127000000|2022-07-18 06:50:00|101751.3|101726.3|101721.2|101696.2|101773.1|101748.1|101680.2|101655.2|1798
1658127300000|2022-07-18 06:55:00|101721.7|101696.7|101720.5|101695.5|101739.3|101714.3|101661.8|101628|1867
1658127600000|2022-07-18 07:00:00|101720.1|101695.1|101592.1|101567.1|101797.6|101772.6|101420.2|101220.2|2155
1658127900000|2022-07-18 07:05:00|101592.5|101567.5|101378.7|101353.7|101604.6|101579.6|101334.6|101309.6|2159
1658128200000|2022-07-18 07:10:00|101379.8|101354.8|101397.4|101372.4|101467.4|101442.4|101330.5|101305.5|2144
1658128500000|2022-07-18 07:15:00|101400.3|101375.3|101395.3|101370.3|101440.5|101415.5|101371.1|101346.1|2075
1658128800000|2022-07-18 07:20:00|101394.6|101369.6|101312.2|101287.2|101449|101424|101310.7|101285.7|2022
1658129100000|2022-07-18 07:25:00|101311.9|101286.9|101372.6|101347.6|101454.4|101418.3|101301|101276|2096
1658129400000|2022-07-18 07:30:00|101372.4|101347.4|101386|101361|101441.4|101416.4|101338.4|101313.4|2026
1658129700000|2022-07-18 07:35:00|101386.9|101361.9|101418.4|101393.4|101563.6|101429.7|101343|101318|2053
1658130000000|2022-07-18 07:40:00|101418.9|101393.9|101436.2|101411.2|101465.4|101440.4|101371.4|101340.4|2065
1658130300000|2022-07-18 07:45:00|101434.2|101409.2|101400|101375|101463.2|101438.2|101370.3|101345.3|1940
1658130600000|2022-07-18 07:50:00|101399.3|101374.3|101385.2|101360.2|101418.8|101393.8|101338.6|101313.6|1777
1658130900000|2022-07-18 07:55:00|101383.2|101358.2|101322.5|101297.5|101385.9|101360.9|101305.2|101280.2|1818
1658131200000|2022-07-18 08:00:00|101320|101295|101288|101263|101375.3|101350.3|101282.9|101257.9|1846
1658131500000|2022-07-18 08:05:00|101288.2|101263.2|101400.1|101375.1|101403.9|101378.9|101271.8|101246.8|1911
1658131800000|2022-07-18 08:10:00|101401|101376|101387.5|101362.5|101431.5|101406.5|101353.3|101328.3|1767
1658132100000|2022-07-18 08:15:00|101384.6|101359.6|101364.5|101339.5|101413.9|101388.9|101338.6|101313.6|1814
1658132400000|2022-07-18 08:20:00|101364.2|101339.2|101374.6|101349.6|101403.6|101378.6|101302.4|101277.4|1906
1658132700000|2022-07-18 08:25:00|101374.2|101349.2|101445.5|101420.5|101462.9|101437.9|101366.9|101341.9|1933
1658133000000|2022-07-18 08:30:00|101447.4|101422.4|101416.8|101391.8|101469.9|101444.9|101413.1|101388.1|1940
1658133300000|2022-07-18 08:35:00|101417.3|101392.3|101451.8|101426.8|101516.5|101491.5|101406.7|101381.7|1911
1658133600000|2022-07-18 08:40:00|101454|101429|101464.7|101439.7|101489.5|101464.5|101422.3|101397.3|1780
1658133900000|2022-07-18 08:45:00|101461.5|101436.5|101426.3|101401.3|101464.9|101439.9|101403.8|101378.8|1745
1658134200000|2022-07-18 08:50:00|101427.6|101402.6|101329.5|101304.5|101453.3|101428.3|101320.7|101295.7|1929
1658134500000|2022-07-18 08:55:00|101328.9|101303.9|101315.5|101290.5|101355.7|101317.5|101233|101208|1982
1658134800000|2022-07-18 09:00:00|101316.3|101291.3|101404.5|101379.5|101455.4|101415.8|101299.5|101274.5|2083
1658135100000|2022-07-18 09:05:00|101404.4|101379.4|101308.2|101283.2|101406.5|101381.5|101292.9|101267.9|1940
1658135400000|2022-07-18 09:10:00|101308.5|101283.5|101273.2|101248.2|101323.1|101298.1|101266.6|101241.6|1881
1658135700000|2022-07-18 09:15:00|101274.1|101249.1|101278.1|101253.1|101301.8|101276.8|101237|101212|1750
1658136000000|2022-07-18 09:20:00|101277.2|101252.2|101158.7|101133.7|101299.5|101269.3|101119.2|101094.2|1783
1658136300000|2022-07-18 09:25:00|101158.4|101133.4|101202.2|101177.2|101223.4|101198.4|101122.2|101097.2|1863
1658136600000|2022-07-18 09:30:00|101202.5|101177.5|101200.6|101175.6|101238|101213|101180.3|101155.3|1613
1658136900000|2022-07-18 09:35:00|101201.3|101176.3|101232.8|101207.8|101256.6|101231.6|101172.1|101147.1|1466
1658137200000|2022-07-18 09:40:00|101233.1|101208.1|101290.3|101265.3|101302.7|101277.7|101209.5|101184.5|1574
1658137500000|2022-07-18 09:45:00|101290.2|101265.2|101148.5|101123.5|101290.2|101265.2|101107.5|101077.3|1839
1658137800000|2022-07-18 09:50:00|101148.7|101123.7|101161.9|101136.9|101189|101150.4|101105.1|101080.1|1722
1658138100000|2022-07-18 09:55:00|101161.8|101136.8|101111.5|101086.5|101173.6|101148.6|101082.6|101057.6|1594
1658138400000|2022-07-18 10:00:00|101108.9|101083.9|101074.2|101049.2|101110.6|101085.6|101015.5|100990.5|1809
1658138700000|2022-07-18 10:05:00|101073.2|101048.2|101081|101056|101089.2|101064.2|101030.2|101005.2|1635
1658139000000|2022-07-18 10:10:00|101081.2|101056.2|101053.2|101028.2|101125.9|101088.1|101037.7|101012.7|1524
1658139300000|2022-07-18 10:15:00|101056.1|101031.1|101015.8|100990.8|101083.4|101058.4|101008|100974.3|1596
1658139600000|2022-07-18 10:20:00|101016.3|100991.3|100975.4|100950.4|101018.9|100993.9|100915.4|100890.4|1887
1658139900000|2022-07-18 10:25:00|100975.7|100950.7|100998.5|100973.5|101029.3|101004.3|100969.1|100944.1|1512
1658140200000|2022-07-18 10:30:00|100996.7|100971.7|101007.8|100982.8|101057.9|101023.8|100954.2|100929.2|1675
1658140500000|2022-07-18 10:35:00|101008|100983|101106.4|101081.4|101111.9|101086.9|101006.9|100981.9|1596
1658140800000|2022-07-18 10:40:00|101107.8|101082.8|101094.5|101069.5|101146.3|101121.3|101062.8|101037.8|1695
1658141100000|2022-07-18 10:45:00|101097.3|101072.3|101129.3|101104.3|101138.7|101113.7|101087.3|101062.3|1514
1658141400000|2022-07-18 10:50:00|101129.4|101104.4|101109.2|101084.2|101134.6|101109.6|101055.2|101030.2|1667
1658141700000|2022-07-18 10:55:00|101105.3|101080.3|101035.6|101010.6|101113.5|101088.5|100965.8|100940.8|1770
1658142000000|2022-07-18 11:00:00|101034.4|101009.4|101150|101125|101163|101138|101014.4|100989.4|1925
1658142300000|2022-07-18 11:05:00|101150.1|101125.1|101039.2|101014.2|101158|101133|101033.3|101008.3|1709
1658142600000|2022-07-18 11:10:00|101037.1|101012.1|101062.3|101037.3|101062.3|101037.3|100978.7|100953.7|1691
1658142900000|2022-07-18 11:15:00|101062.2|101037.2|101030.9|101005.9|101062.2|101037.2|100976.3|100951.3|1504
1658143200000|2022-07-18 11:20:00|101031.1|101006.1|101029.1|101004.1|101078.5|101053.5|101023.1|100998.1|1610
1658143500000|2022-07-18 11:25:00|101029.3|101004.3|101113.6|101088.6|101133.8|101108.8|101028|101003|1669
1658143800000|2022-07-18 11:30:00|101111.5|101086.5|101082|101057|101115|101090|101056.9|101031.9|1696
1658144100000|2022-07-18 11:35:00|101080.9|101055.9|101119.5|101094.5|101134.3|101109.3|101064.9|101039.9|1754
1658144400000|2022-07-18 11:40:00|101120.3|101095.3|101155.4|101130.4|101207.2|101182.2|101115.8|101090.8|1740
1658144700000|2022-07-18 11:45:00|101154.7|101129.7|101129.1|101104.1|101183.2|101158.2|101115.6|101090.6|1698
1658145000000|2022-07-18 11:50:00|101131.9|101106.9|101157.4|101132.4|101177.3|101152.3|101109.6|101084.6|1533
1658145300000|2022-07-18 11:55:00|101158.3|101133.3|101127.9|101102.9|101176.1|101151.1|101098.9|101073.9|1887
1658145600000|2022-07-18 12:00:00|101126.6|101101.6|101251|101226|101263.5|101238.5|101080.2|101055.2|1932
1658145900000|2022-07-18 12:05:00|101249.3|101224.3|101227.8|101202.8|101249.5|101224.5|101187.9|101162.9|1871
1658146200000|2022-07-18 12:10:00|101227.4|101202.4|101243.7|101218.7|101257.2|101232.2|101218.8|101193.8|1987
1658146500000|2022-07-18 12:15:00|101241|101216|101346.9|101321.9|101391.4|101366.4|101214|101189|1977
1658146800000|2022-07-18 12:20:00|101346.6|101321.6|101455.1|101430.1|101481.1|101447.9|101299.4|101274.4|1942
1658147100000|2022-07-18 12:25:00|101454|101429|101413.7|101388.7|101461.4|101436.4|101368.9|101343.9|1923
1658147400000|2022-07-18 12:30:00|101413.3|101388.3|101298.1|101273.1|101439.8|101406.8|101277.6|101252.6|1903
1658147700000|2022-07-18 12:35:00|101298|101273|101308.6|101283.6|101388.3|101363.3|101268.5|101243.5|1792
1658148000000|2022-07-18 12:40:00|101308|101283|101287.9|101262.9|101344.1|101319.1|101271.9|101246.9|1592
1658148300000|2022-07-18 12:45:00|101286.1|101261.1|101205.6|101180.6|101300.4|101275.4|101197.5|101172.5|1620
1658148600000|2022-07-18 12:50:00|101205.7|101180.7|101187.8|101162.8|101230.9|101205.9|101184|101159|1483
1658148900000|2022-07-18 12:55:00|101187.9|101162.9|101103.5|101078.5|101206.2|101181.2|101098|101061.9|1743
1658149200000|2022-07-18 13:00:00|101102.4|101077.4|101104.8|101079.8|101153.6|101128.6|101079.7|101045.6|1862
1658149500000|2022-07-18 13:05:00|101095.8|101070.8|101125.9|101100.9|101181.2|101151.5|101062.6|101037.6|1810
1658149800000|2022-07-18 13:10:00|101126.1|101101.1|101117|101092|101184.5|101145.8|101092.1|101067.1|1789
1658150100000|2022-07-18 13:15:00|101116.9|101091.9|101033.2|101008.2|101121.2|101096.2|101026.3|101001.3|1468
1658150400000|2022-07-18 13:20:00|101033.6|101008.6|100968.1|100943.1|101054.9|101029.9|100921.1|100896.1|1743
1658150700000|2022-07-18 13:25:00|100967.6|100942.6|100852.6|100827.6|100980.3|100944.9|100826.4|100801.4|1865
1658151000000|2022-07-18 13:30:00|100850.1|100825.1|100789.6|100764.6|100850.1|100825.1|100736.7|100711.7|1975
1658151300000|2022-07-18 13:35:00|100790|100765|100847.1|100822.1|100865|100840|100766.7|100741.7|1977
1658151600000|2022-07-18 13:40:00|100847.5|100822.5|100654.3|100629.3|100885.2|100860.2|100639.2|100611.5|2028
1658151900000|2022-07-18 13:45:00|100654|100629|100627.4|100602.4|100710.6|100685.6|100602.8|100577.8|1960
1658152200000|2022-07-18 13:50:00|100627.9|100602.9|100672.5|100647.5|100698.3|100659|100527.2|100502.2|2084
1658152500000|2022-07-18 13:55:00|100677.5|100652.5|100704.4|100679.4|100860.7|100699.3|100670.4|100645.4|1866
1658152800000|2022-07-18 14:00:00|100706.6|100681.6|100656.7|100631.7|100855.6|100687.9|100614.5|100589.5|2108
1658153100000|2022-07-18 14:05:00|100657.9|100632.9|100650.1|100625.1|100668.4|100643.4|100596.3|100571.3|1994
1658153400000|2022-07-18 14:10:00|100649.9|100624.9|100638.6|100613.6|100712.7|100684.8|100617.1|100592.1|1956
1658153700000|2022-07-18 14:15:00|100637.6|100612.6|100482.1|100457.1|100653.1|100628.1|100470.5|100445.5|1964
1658154000000|2022-07-18 14:20:00|100483.1|100458.1|100451.5|100426.5|100492.4|100467.4|100440.2|100415.2|1866
1658154300000|2022-07-18 14:25:00|100451.2|100426.2|100471.8|100446.8|100494.8|100469.8|100408.7|100383.7|1942
1658154600000|2022-07-18 14:30:00|100471.4|100446.4|100409.3|100384.3|100502.1|100477.1|100369.1|100344.1|2007
1658154900000|2022-07-18 14:35:00|100409.1|100384.1|100406.5|100381.5|100450.4|100425.4|100367.1|100342.1|1872
1658155200000|2022-07-18 14:40:00|100407.6|100382.6|100404.8|100379.8|100458|100433|100371.9|100346.9|1857
1658155500000|2022-07-18 14:45:00|100402.1|100377.1|100322.5|100297.5|100449.7|100411|100316.8|100287.9|2032
1658155800000|2022-07-18 14:50:00|100319.8|100294.8|100357.6|100332.6|100373.3|100348.3|100292.2|100267.2|1976
1658156100000|2022-07-18 14:55:00|100356.3|100331.3|100385.7|100360.7|100395.2|100370.2|100305.5|100262.1|2024
1658156400000|2022-07-18 15:00:00|100385.3|100360.3|100409.6|100384.6|100451.5|100426.5|100320.2|100295.2|2009
1658156700000|2022-07-18 15:05:00|100410.5|100385.5|100529.5|100504.5|100548|100519.8|100372.8|100347.8|1823
1658157000000|2022-07-18 15:10:00|100530.8|100505.8|100560.4|100535.4|100573|100548|100509|100484|1665
1658157300000|2022-07-18 15:15:00|100561.2|100536.2|100600.3|100575.3|100614.2|100589.2|100549.1|100509.9|1700
1658157600000|2022-07-18 15:20:00|100600.8|100575.8|100609.9|100584.9|100637.1|100612.1|100596.9|100571.9|1755
1658157900000|2022-07-18 15:25:00|100609.7|100584.7|100597.6|100572.6|100652|100627|100575|100532.5|1780
1658158200000|2022-07-18 15:30:00|100600.7|100575.7|100576.6|100551.6|100634.3|100589.1|100560.8|100535.8|2016
1658158500000|2022-07-18 15:35:00|100577.8|100552.8|100617.2|100567.2|100629.3|100598.3|100558.1|100529.3|1840
1658158800000|2022-07-18 15:40:00|100618.3|100568.3|100552.1|100527.1|100639.7|100604|100546.6|100521.6|1628
1658159100000|2022-07-18 15:45:00|100551|100526|100540|100515|100563.9|100532.5|100535.1|100510.1|1530
1658159400000|2022-07-18 15:50:00|100538|100513|100616.6|100591.6|100628.9|100593.5|100530.3|100505.3|2066
1658159700000|2022-07-18 15:55:00|100615.4|100590.4|100604|100579|100658.3|100619.1|100559.1|100526.5|1866
1658160000000|2022-07-18 16:00:00|100603.7|100578.7|100575.7|100550.7|100615.3|100590.3|100568.6|100536.8|1418
1658160300000|2022-07-18 16:05:00|100576|100551|100554.7|100529.7|100607.8|100575.1|100539.4|100507.2|1783
1658160600000|2022-07-18 16:10:00|100554.2|100529.2|100493.3|100468.3|100565.7|100534.8|100482.5|100447.9|1673
1658160900000|2022-07-18 16:15:00|100491.6|100466.6|100481|100456|100525.7|100482.8|100443.5|100415.8|1782
1658161200000|2022-07-18 16:20:00|100480.1|100455.1|100446.6|100421.6|100491|100455.1|100431.1|100396.5|1716
1658161500000|2022-07-18 16:25:00|100445.7|100420.7|100458.5|100433.5|100743|100543|100434.9|100364.4|1701
1658161800000|2022-07-18 16:30:00|100458|100433|100496.5|100471.5|100512.5|100477.7|100447.2|100418|1748
1658162100000|2022-07-18 16:35:00|100495.3|100470.3|100554|100529|100561.8|100529|100492.6|100467.6|1653
1658162400000|2022-07-18 16:40:00|100551|100526|100501.3|100476.3|100562.4|100526.8|100498.3|100461|1555
1658162700000|2022-07-18 16:45:00|100501|100476|100596.1|100571.1|100630.3|100588.7|100481.3|100456.3|1830
1658163000000|2022-07-18 16:50:00|100595.2|100570.2|100586.9|100561.9|100611.6|100578.2|100563.1|100530.3|1523
1658163300000|2022-07-18 16:55:00|100586.3|100561.3|100629.8|100604.8|100648|100622.1|100585.4|100553.7|1865
1658163600000|2022-07-18 17:00:00|100629|100604|100576.9|100551.9|100644|100607.3|100574.1|100538.1|1681
1658163900000|2022-07-18 17:05:00|100576.7|100551.7|100555.8|100505.8|100590.7|100557.8|100531.8|100492|1734
1658164200000|2022-07-18 17:10:00|100541.5|100516.5|100504.1|100479.1|100609.2|100559.2|100497.4|100463.8|1876
1658164500000|2022-07-18 17:15:00|100504.2|100479.2|100584.1|100534.1|100636.2|100606.3|100460.5|100423.8|1872
1658164800000|2022-07-18 17:20:00|100584.4|100534.4|100533.4|100508.4|100586.1|100548.1|100500.6|100475.6|1665
1658165100000|2022-07-18 17:25:00|100532.5|100507.5|100554.8|100529.8|100570.3|100538.3|100509.4|100477.8|1950
1658165400000|2022-07-18 17:30:00|100554.5|100529.5|100703.2|100678.2|100723.6|100685.5|100547.7|100509.3|1912
1658165700000|2022-07-18 17:35:00|100703.1|100678.1|100739.3|100689.3|100777.8|100740.6|100650.3|100612.9|1813
1658166000000|2022-07-18 17:40:00|100739.8|100689.8|100767.3|100742.3|100823.4|100747.2|100709|100633.1|1745
1658166300000|2022-07-18 17:45:00|100767.2|100742.2|100774.7|100749.7|100933.8|100773.4|100726|100641.6|2000
1658166600000|2022-07-18 17:50:00|100774.5|100749.5|100845.4|100795.4|100909.9|100825.9|100769.1|100719.3|1870
1658166900000|2022-07-18 17:55:00|100845.3|100795.3|100826.8|100801.8|100894.7|100833.8|100814.5|100759.1|1868
1658167200000|2022-07-18 18:00:00|100826.3|100801.3|100875.1|100825.1|100989.9|100847.4|100818.2|100765.2|1675
1658167500000|2022-07-18 18:05:00|100871.3|100821.3|100818.3|100793.3|100872.7|100832.8|100810|100783.1|1435
1658167800000|2022-07-18 18:10:00|100819.1|100794.1|100819.2|100794.2|100878.5|100822.3|100811.8|100746.9|1556
1658168100000|2022-07-18 18:15:00|100818.7|100793.7|100815.1|100790.1|100874.3|100804.1|100795|100742.4|1348
1658168400000|2022-07-18 18:20:00|100815.9|100790.9|100826.5|100801.5|100849|100808.6|100805.8|100761.5|1568
1658168700000|2022-07-18 18:25:00|100826.9|100801.9|100888.9|100863.9|101166.2|100966.2|100822.4|100784|1666
1658169000000|2022-07-18 18:30:00|100887.5|100862.5|100875.9|100850.9|100924|100874|100873.4|100840.3|1571
1658169300000|2022-07-18 18:35:00|100876.3|100851.3|100825.2|100800.2|100901.9|100851.9|100816.4|100783|1585
1658169600000|2022-07-18 18:40:00|100826.3|100801.3|100861.5|100811.5|100884.4|100837.6|100822.5|100784.6|1373
1658169900000|2022-07-18 18:45:00|100860.9|100810.9|100838.8|100813.8|100877.5|100829.4|100825.3|100787.8|1387
1658170200000|2022-07-18 18:50:00|100838.7|100813.7|100908.5|100858.5|100928.8|100880.1|100838.1|100799.7|1553
1658170500000|2022-07-18 18:55:00|100896|100871|100923.4|100898.4|101002.1|100900.7|100866|100802.6|1557
1658170800000|2022-07-18 19:00:00|100923.7|100898.7|100881.3|100856.3|100953.2|100915.5|100847.4|100813.1|1652
1658171100000|2022-07-18 19:05:00|100882.6|100857.6|100871.1|100821.1|100938.9|100876.8|100834.4|100790.2|1544
1658171400000|2022-07-18 19:10:00|100870.6|100820.6|100902.2|100852.2|101033.1|100883.3|100850.8|100808.6|1471
1658171700000|2022-07-18 19:15:00|100903.2|100853.2|100850.6|100825.6|100908.6|100859.4|100812.7|100781.6|1509
1658172000000|2022-07-18 19:20:00|100850.9|100825.9|100862.6|100837.6|100909.3|100843|100811.9|100762.1|1504
1658172300000|2022-07-18 19:25:00|100864.4|100839.4|100880.6|100855.6|100943.5|100877.5|100845.8|100807|1670
1658172600000|2022-07-18 19:30:00|100883.2|100858.2|101004.9|100954.9|101161.1|100988.6|100873|100779.7|1871
1658172900000|2022-07-18 19:35:00|101003.5|100953.5|101000|100950|101193.1|100993.1|100918|100818.1|1625
1658173200000|2022-07-18 19:40:00|101000.6|100950.6|101069.1|101019.1|101102.7|101019.9|100954.8|100904.8|1660
1658173500000|2022-07-18 19:45:00|101063.6|101013.6|101040.5|100990.5|101094|101020.1|101023.8|100936.4|1633
1658173800000|2022-07-18 19:50:00|101039.8|100989.8|101013.9|100963.9|101094.1|100997.8|100947.7|100757.9|1633
1658174100000|2022-07-18 19:55:00|101011.6|100961.6|100980.1|100955.1|101097.5|100981.9|100944.5|100861.4|1571
1658174400000|2022-07-18 20:00:00|100980.2|100955.2|101048.6|100998.6|101088.5|101001.7|100897.6|100714|1702
1658174700000|2022-07-18 20:05:00|101050.3|101000.3|100985.9|100935.9|101093.6|101000.3|100933.1|100847|1483
1658175000000|2022-07-18 20:10:00|100986|100936|100917.6|100867.6|101052.1|100956.5|100905.5|100829|1371
1658175300000|2022-07-18 20:15:00|100919.1|100869.1|100955|100905|100960.1|100922.2|100917.2|100867.2|820
1658175600000|2022-07-18 20:20:00|100944.5|100919.5|100911.7|100886.7|100963.5|100921.7|100910.2|100869|754
1658175900000|2022-07-18 20:25:00|100911.9|100886.9|100932.4|100907.4|100950.7|100911|100904.5|100866.4|727
1658176200000|2022-07-18 20:30:00|100934.1|100909.1|100943|100893|100958|100909.7|100927.9|100889.2|523
1658176500000|2022-07-18 20:35:00|100945.2|100895.2|100924.7|100899.7|101023.3|100913.3|100924.7|100825.2|680
1658176800000|2022-07-18 20:40:00|100925.5|100900.5|100931.3|100881.3|101006.5|100910.4|100910|100835.3|717
1658177100000|2022-07-18 20:45:00|100931.2|100881.2|100984.4|100934.4|101102.3|100992.1|100929.8|100826.4|932
1658177400000|2022-07-18 20:50:00|100986.8|100936.8|100964.8|100914.8|101079.2|100958.4|100959.4|100856.6|592
1658177700000|2022-07-18 20:55:00|100965.1|100915.1|101128.9|100928.9|101128.9|100932.7|100965.1|100828.3|744
1658178000000|2022-07-18 21:00:00|101129.6|100929.6|101029.6|100829.6|101129.6|100938.2|101029.6|100829.6|62
1658178300000|2022-07-18 21:05:00|101030|100830|101008.2|100808.2|101030|100830|101006.9|100806.9|47
1658178600000|2022-07-18 21:10:00|101005.2|100805.2|101034.4|100834.4|101050.6|100850.6|101005.2|100805.2|12
1658178900000|2022-07-18 21:15:00|101050.5|100850.5|100962.1|100762.1|101050.6|100850.6|100950.2|100750.2|30
1658179200000|2022-07-18 21:20:00|100976.8|100776.8|101007.1|100807.1|101141.6|100941.6|100913.9|100713.9|183
1658179500000|2022-07-18 21:25:00|101003|100803|100994.6|100794.6|101139.3|100939.3|100881.5|100681.5|34
1658179800000|2022-07-18 21:30:00|101074.3|100874.3|101041.4|100841.4|101131.3|100931.3|100818.5|100618.5|103
1658180100000|2022-07-18 21:35:00|101045.6|100845.6|100973.8|100773.8|101100.5|100900.5|100970.1|100770.1|133
1658180400000|2022-07-18 21:40:00|100975.1|100775.1|100994.4|100794.4|101015.9|100815.9|100967.8|100767.8|421
1658180700000|2022-07-18 21:45:00|101003.9|100803.9|100989.6|100789.6|101013.6|100813.6|100969|100769|194
1658181000000|2022-07-18 21:50:00|100983.1|100783.1|101005.8|100805.8|101037|100837|100971.8|100771.8|323
1658181300000|2022-07-18 21:55:00|101007.7|100807.7|100987.3|100787.3|101038.5|100838.5|100971.5|100771.5|224
1658181600000|2022-07-18 22:00:00|100981.3|100781.3|101131.4|100931.4|101244.2|101044.2|100931.8|100731.8|588
1658181900000|2022-07-18 22:05:00|101131.1|100931.1|101059|100859|101197.9|100997.9|100980.4|100829.9|505
1658182200000|2022-07-18 22:10:00|101058.9|100858.9|101038|100869.6|101066.6|100936.9|100978.7|100851.5|383
1658182500000|2022-07-18 22:15:00|101035.9|100873.9|101072.2|100872.2|101075.5|100948.3|100992.1|100850.7|612
1658182800000|2022-07-18 22:20:00|101071.9|100871.9|101037.2|100894.5|101072.3|100932.9|100982.9|100845.4|695
1658183100000|2022-07-18 22:25:00|101026.3|100897.4|101055.7|100868.2|101085.6|100910|101026.3|100857.5|451
1658183400000|2022-07-18 22:30:00|101062.4|100862.4|101068.4|100868.4|101082.9|100954|100979.7|100854.2|608
1658183700000|2022-07-18 22:35:00|101074.7|100874.7|101058.2|100858.2|101097.9|100909.2|101022.1|100828.8|1642
1658184000000|2022-07-18 22:40:00|101048.4|100862|101013.6|100813.6|101074.5|100926.6|100973.9|100812|1981
1658184300000|2022-07-18 22:45:00|100998.2|100798.2|101038.9|100838.9|101050.4|100870.8|100984.2|100784.2|1294
1658184600000|2022-07-18 22:50:00|101038.6|100838.6|101051.2|100903.4|101111.3|100938.3|100965.8|100818.8|1235
1658184900000|2022-07-18 22:55:00|101045.1|100905.2|101091.3|100900.8|101116.9|100958.9|100981.7|100809.9|1596
1658185200000|2022-07-18 23:00:00|101090.7|100899.2|101109.7|100909.7|101137.5|100957.3|100990.7|100838.1|1807
1658185500000|2022-07-18 23:05:00|101108.6|100908.6|101097.2|100933.6|101132.4|100975.7|101022.7|100888.6|1053
1658185800000|2022-07-18 23:10:00|101090|100938.4|101095.6|100944.4|101136.4|101000.7|101046.7|100889.3|797
1658186100000|2022-07-18 23:15:00|101091.7|100947.3|101103.1|100905.9|101140|101002.4|101040.1|100898.5|929
1658186400000|2022-07-18 23:20:00|101104.6|100904.6|101111.5|100913.9|101128.5|100947.3|101077.7|100892.6|793
1658186700000|2022-07-18 23:25:00|101111.4|100914.2|101081.4|100922.4|101122.1|100985.8|101030.2|100896.2|689
1658187000000|2022-07-18 23:30:00|101088.7|100917.8|101096.9|100930.3|101119.5|100983|101010.9|100896|674
1658187300000|2022-07-18 23:35:00|101086.5|100932.7|101084|100896.9|101120.2|100984.3|101024|100849.8|825
1658187600000|2022-07-18 23:40:00|101083.7|100898.5|101080.8|100884.8|101107.7|100973.2|101012.6|100872.8|827
1658187900000|2022-07-18 23:45:00|101077.7|100883.8|101058.7|100881.5|101089.2|100911.8|101037.5|100845.8|1280
1658188200000|2022-07-18 23:50:00|101065.4|100873.8|101023|100823.5|101080.3|100944.4|100993.4|100806.9|1427
1658188500000|2022-07-18 23:55:00|101023.2|100823.7|100986.9|100834|101043.5|100875.3|100976.5|100798.3|1049
1658188800000|2022-07-19 00:00:00|101015.6|100815.6|101083.7|100906.5|101114.3|100919.6|100965.4|100789.2|1458
1658189100000|2022-07-19 00:05:00|101082.8|100908.7|101017|100884.1|101099.9|100972.1|100993|100854.7|1214
1658189400000|2022-07-19 00:10:00|101023.3|100880.9|101073.5|100908.1|101094.8|100927|100972.8|100856.3|1219
1658189700000|2022-07-19 00:15:00|101075.2|100906.7|101096|100948.4|101115.2|100970.8|101010.3|100873.2|997
1658190000000|2022-07-19 00:20:00|101104.4|100942.2|101108.4|100969.1|101142.9|101027.5|101057.4|100941.6|856
1658190300000|2022-07-19 00:25:00|101117.3|100966.4|101112.9|100964.5|101149.5|101030.4|101056.8|100944.4|935
1658190600000|2022-07-19 00:30:00|101109|100966.6|101134.5|100963.9|101155.7|101025.1|101049.3|100945|937
1658190900000|2022-07-19 00:35:00|101129.8|100966.7|101115|100969.1|101149.3|101034.7|101065.1|100950.8|854
1658191200000|2022-07-19 00:40:00|101114.7|100968.5|101073.3|101023.3|101156.9|101042.8|101073.1|100958.6|813
1658191500000|2022-07-19 00:45:00|101072.5|101022.5|101142.1|100985|101164|101036.7|101067.6|100965.6|803
1658191800000|2022-07-19 00:50:00|101139.5|100987.2|101120.4|101007.4|101200.5|101073|101083.6|100985.3|1448
1658192100000|2022-07-19 00:55:00|101119|101009.5|101171|101067.1|101213|101075.9|101119|101005.4|1020
1658192400000|2022-07-19 01:00:00|101168.9|101064.8|101198.4|101030.5|101216.4|101099.2|101129.7|101006.3|1380
1658192700000|2022-07-19 01:05:00|101198.9|101028.7|101182.6|101017.1|101219.2|101112|101123.9|101009|1429
1658193000000|2022-07-19 01:10:00|101180.2|101018.1|101178.9|101016|101219.3|101085.1|101114.4|100995.6|1094
1658193300000|2022-07-19 01:15:00|101180.7|101016.4|101189.2|101027.5|101223.1|101105.3|101121.7|101010.3|1194
1658193600000|2022-07-19 01:20:00|101189.1|101024.4|101139.2|100975.9|101203.4|101083.2|101107.5|100967|1677
1658193900000|2022-07-19 01:25:00|101138.5|100975.3|101128.3|100967|101174.1|101051.8|101081.7|100952|1102
1658194200000|2022-07-19 01:30:00|101132.8|100963.7|101102.1|100939.9|101150|101021.2|101021.5|100913.8|1514
1658194500000|2022-07-19 01:35:00|101104.4|100939.3|101105|100932.7|101152.9|101042.3|101043.5|100929.5|1447
1658194800000|2022-07-19 01:40:00|101104.2|100932.3|101090.4|100962.4|101132.1|101013.9|101038.4|100931.7|1361
1658195100000|2022-07-19 01:45:00|101052.5|101002.5|101107.2|100938.7|101156.8|101039.7|101026.3|100916.3|1343
1658195400000|2022-07-19 01:50:00|101106.1|100939|101077.7|100948.3|101131.3|101011.2|101030.9|100920.9|1230
1658195700000|2022-07-19 01:55:00|101075.6|100949.4|101230.5|101077.7|101252.6|101145.3|101039.8|100927.9|1765
1658196000000|2022-07-19 02:00:00|101220.4|101082|101111.8|101061.8|101223.9|101117.3|101110.8|101000.1|1415
1658196300000|2022-07-19 02:05:00|101153.1|101022.2|101123.9|100990.1|101175.6|101062.5|101080.3|100978.7|1366
1658196600000|2022-07-19 02:10:00|101123.1|100989.3|101129.8|100972.6|101159.1|101040.9|101071.4|100963.5|1144
1658196900000|2022-07-19 02:15:00|101135.2|100967.8|101146.6|100981|101154.8|101038.4|101040.6|100923.9|1396
1658197200000|2022-07-19 02:20:00|101143.3|100984.4|101150.7|101012.5|101182.1|101055.9|101079.6|100961.5|1147
1658197500000|2022-07-19 02:25:00|101146.2|101011.7|101136.2|100991.8|101180.4|101062.8|101083.7|100976.3|1384
1658197800000|2022-07-19 02:30:00|101134.6|100991.3|101025.7|100975.7|101149.9|101041.5|101009.3|100924|1298
1658198100000|2022-07-19 02:35:00|101026.6|100976.6|101013.4|100963.4|101100.6|101006.1|101004.1|100918.6|1329
1658198400000|2022-07-19 02:40:00|101014.9|100964.9|101012.4|100962.4|101080.6|100979.1|100997.1|100898.3|1495
1658198700000|2022-07-19 02:45:00|101012.6|100962.6|101018|100968|101063.2|100976.9|100993.4|100904|1453
1658199000000|2022-07-19 02:50:00|101017.2|100967.2|101034|100984|101073.6|100988.4|101012.7|100926.4|1231
1658199300000|2022-07-19 02:55:00|101033.8|100983.8|101050.3|101000.3|101105|101017.5|101024.4|100953.6|1213
1658199600000|2022-07-19 03:00:00|101048.7|100998.7|101066.4|101016.4|101098.6|101016.4|101021.5|100939.4|1152
1658199900000|2022-07-19 03:05:00|101064|101014|100979.6|100929.6|101069.9|101019.9|100979.6|100891.7|1605
1658200200000|2022-07-19 03:10:00|100983.3|100933.3|100998.5|100881.8|101019.3|100944.9|100949.5|100854.9|1531
1658200500000|2022-07-19 03:15:00|100963.9|100913.9|101001.3|100951.3|101058.1|100977.4|100961.5|100864.1|1210
1658200800000|2022-07-19 03:20:00|101001.4|100951.4|100983.9|100933.9|101038.4|100968|100966.1|100896.1|1630
1658201100000|2022-07-19 03:25:00|100981.9|100931.9|100970.5|100920.5|101015.1|100937.4|100954.8|100878.7|1640
1658201400000|2022-07-19 03:30:00|100968|100918|101022.3|100889|101024.3|100934.7|100959.4|100878.5|1244
1658201700000|2022-07-19 03:35:00|101021.8|100888.7|100985.1|100935.1|101024.9|100943|100970.6|100882.6|1672
1658202000000|2022-07-19 03:40:00|100985.3|100935.3|101001.8|100951.8|101037.6|100953.5|100981.5|100899.9|1149
1658202300000|2022-07-19 03:45:00|101001.3|100951.3|100989.4|100939.4|101035.7|100956.1|100980.3|100898.3|1235
1658202600000|2022-07-19 03:50:00|100989.5|100939.5|100983.8|100933.8|101032.3|100949.3|100972.6|100895.8|1341
1658202900000|2022-07-19 03:55:00|100983.9|100933.9|101091.9|101041.9|101104.2|101054.2|100979.1|100929.1|1709
1658203200000|2022-07-19 04:00:00|101091.6|101041.6|101000.9|100950.9|101093.6|101041.6|100989.1|100903.2|1013
1658203500000|2022-07-19 04:05:00|101003.1|100953.1|101044.2|100909.4|101055.9|100954.7|100977.7|100896.6|899
1658203800000|2022-07-19 04:10:00|100998.9|100948.9|100998.6|100948.6|101055.5|100960.1|100985.6|100900.3|842
1658204100000|2022-07-19 04:15:00|101000|100950|101029.8|100902.5|101058.6|100959.2|100971.5|100898.5|871
1658204400000|2022-07-19 04:20:00|101029.1|100903.3|100995.6|100945.6|101043.1|100950.8|100966.9|100878.5|834
1658204700000|2022-07-19 04:25:00|100995.5|100945.5|101017.8|100874.1|101048.2|100949.2|100973.5|100869.8|829
1658205000000|2022-07-19 04:30:00|101019.5|100869|100942.7|100892.7|101023.5|100921.5|100934|100838.2|1404
1658205300000|2022-07-19 04:35:00|100942.8|100892.8|100993.4|100857.9|101015|100914.3|100937.1|100834.8|1267
1658205600000|2022-07-19 04:40:00|101001.7|100852|100973|100835.9|101010.6|100907.5|100926.1|100816.7|998
1658205900000|2022-07-19 04:45:00|100973.1|100836|100916.7|100787.1|100981.8|100879.4|100870.2|100780.5|1320
1658206200000|2022-07-19 04:50:00|100927.7|100795.3|100946.9|100896.9|101038.3|100939.7|100866.6|100788.1|1425
1658206500000|2022-07-19 04:55:00|100997.6|100839.6|101086.3|100937.4|101125|101014.8|100915.3|100824.6|1800
1658206800000|2022-07-19 05:00:00|101084.5|100939.8|100974.6|100924.6|101084.5|100989.7|100973.4|100899.9|1628
1658207100000|2022-07-19 05:05:00|100971.9|100921.9|100926.3|100876.3|101011|100927.9|100919.9|100815.4|1376
1658207400000|2022-07-19 05:10:00|100924.7|100874.7|100849.1|100799.1|100978.1|100880.5|100832.1|100750.7|1504
1658207700000|2022-07-19 05:15:00|100848.5|100798.5|100842.6|100792.6|100900.2|100823.7|100837.4|100751.6|1345
1658208000000|2022-07-19 05:20:00|100842.7|100792.7|100856|100728|100895.2|100809.7|100811.9|100719.1|1371
1658208300000|2022-07-19 05:25:00|100855.9|100728.1|100787.9|100737.9|100867.3|100768.9|100765.6|100679.1|1397
1658208600000|2022-07-19 05:30:00|100788|100738|100739.2|100689.2|100854.8|100749.8|100725.7|100629|1558
1658208900000|2022-07-19 05:35:00|100738.8|100688.8|100811|100682.8|100835.9|100726.8|100715.2|100624.3|1491
1658209200000|2022-07-19 05:40:00|100810.3|100671.2|100789.1|100650|100840.1|100737.6|100733.8|100641.8|1664
1658209500000|2022-07-19 05:45:00|100783.7|100652|100752.3|100702.3|100834|100727.9|100735.2|100642.8|1754
1658209800000|2022-07-19 05:50:00|100793.8|100666.9|100753.1|100703.1|100829.2|100736.8|100744.7|100654.2|1802
1658210100000|2022-07-19 05:55:00|100753.2|100703.2|100817.1|100767.1|100877.5|100787.7|100753.2|100669.3|1898
1658210400000|2022-07-19 06:00:00|100817.4|100767.4|100757.7|100707.7|100848.3|100788.9|100750.9|100700.9|1700
1658210700000|2022-07-19 06:05:00|100758.2|100708.2|100633.7|100583.7|100806.5|100756.5|100626.6|100555.3|1675
1658211000000|2022-07-19 06:10:00|100633|100583|100628.8|100603.8|100660.4|100635.4|100609.8|100573.2|1800
1658211300000|2022-07-19 06:15:00|100629.8|100604.8|100656.1|100631.1|100697.5|100672.5|100613.7|100588.7|1713
1658211600000|2022-07-19 06:20:00|100655.6|100630.6|100598.2|100573.2|100666.9|100641.9|100579.1|100554.1|1775
1658211900000|2022-07-19 06:25:00|100602.6|100577.6|100535.3|100485.3|100635.8|100599.8|100533.1|100485.3|1711
1658212200000|2022-07-19 06:30:00|100515.7|100490.7|100537.1|100487.1|100548.1|100516.1|100452.5|100427.5|1925
1658212500000|2022-07-19 06:35:00|100537.9|100487.9|100500.9|100475.9|100539.6|100514.6|100497.2|100472.2|1700
1658212800000|2022-07-19 06:40:00|100500.7|100475.7|100461.8|100436.8|100517|100492|100435.8|100410.8|1678
1658213100000|2022-07-19 06:45:00|100467.1|100442.1|100483.8|100458.8|100531.4|100506.4|100437.7|100412.7|1879
1658213400000|2022-07-19 06:50:00|100483.5|100458.5|100531.6|100506.6|100549.1|100524.1|100475.7|100450.7|1776
1658213700000|2022-07-19 06:55:00|100532.6|100507.6|100557.5|100532.5|100585.6|100560.6|100523.2|100498.2|1794
1658214000000|2022-07-19 07:00:00|100558|100533|100293.8|100268.8|100558|100533|100270.1|100245.1|2221
1658214300000|2022-07-19 07:05:00|100292.9|100267.9|100238.9|100213.9|100341.1|100316.1|100216.6|100191.6|2106
1658214600000|2022-07-19 07:10:00|100240.6|100215.6|100259.7|100234.7|100268|100243|100181|100156|1992
1658214900000|2022-07-19 07:15:00|100259.8|100234.8|100249.7|100224.7|100280.3|100255.3|100225.9|100200.9|2098
1658215200000|2022-07-19 07:20:00|100249.5|100224.5|100272.8|100247.8|100282.3|100255.1|100200.9|100175.9|1990
1658215500000|2022-07-19 07:25:00|100273.4|100248.4|100177.1|100152.1|100351.6|100317.7|100152.8|100127.8|2005
1658215800000|2022-07-19 07:30:00|100181.9|100156.9|100026.1|100001.1|100207.4|100182.4|99916|99891|2281
1658216100000|2022-07-19 07:35:00|100031.8|100006.8|99976.1|99951.1|100086|100061|99875|99848.4|2211
1658216400000|2022-07-19 07:40:00|99972.8|99947.8|100079.3|100054.3|100106.7|100081.7|99937.9|99912.9|2103
1658216700000|2022-07-19 07:45:00|100080|100055|99976.3|99951.3|100080.5|100055.5|99917.6|99892.6|1986
1658217000000|2022-07-19 07:50:00|99975.1|99950.1|99788.3|99763.3|99975.1|99950.1|99766|99741|2188
1658217300000|2022-07-19 07:55:00|99785|99760|99795.4|99770.4|99864.3|99839.3|99775.1|99750.1|2132
1658217600000|2022-07-19 08:00:00|99794.7|99769.7|99733.9|99708.9|99833.6|99808.6|99718.1|99693.1|2187
1658217900000|2022-07-19 08:05:00|99733.5|99708.5|99627.3|99602.3|99763.1|99738.1|99605.4|99580.4|1966
1658218200000|2022-07-19 08:10:00|99628.9|99603.9|99760.7|99735.7|99770|99745|99627.6|99602.6|2174
1658218500000|2022-07-19 08:15:00|99759.4|99734.4|99617.7|99592.7|99798|99773|99616.9|99591.9|2095
1658218800000|2022-07-19 08:20:00|99618|99593|99572.4|99547.4|99672.8|99647.8|99571.6|99546.6|1953
1658219100000|2022-07-19 08:25:00|99572.7|99547.7|99628.5|99603.5|99697.9|99672.9|99569.1|99544.1|1902
1658219400000|2022-07-19 08:30:00|99629.7|99604.7|99636.4|99611.4|99675.8|99650.8|99566.6|99541.6|1975
1658219700000|2022-07-19 08:35:00|99637.3|99612.3|99667.2|99642.2|99691.8|99666.8|99620.6|99595.6|1919
1658220000000|2022-07-19 08:40:00|99666.2|99641.2|99702.5|99677.5|99762.4|99737.4|99665.8|99640.8|2034
1658220300000|2022-07-19 08:45:00|99703.2|99678.2|99761.4|99736.4|99785.8|99760.8|99683.7|99658.7|1708
1658220600000|2022-07-19 08:50:00|99759.8|99734.8|99719.9|99694.9|99772.4|99747.4|99697.3|99672.3|1791
1658220900000|2022-07-19 08:55:00|99718.8|99693.8|99503.1|99478.1|99719.4|99694.4|99483.7|99453.9|1932
1658221200000|2022-07-19 09:00:00|99503.6|99478.6|99598.8|99573.8|99659.5|99631|99497.9|99472.9|1978
1658221500000|2022-07-19 09:05:00|99599|99574|99637.6|99612.6|99716.2|99691.2|99597.6|99572.6|1969
1658221800000|2022-07-19 09:10:00|99639.3|99614.3|99649.2|99624.2|99734.4|99709.4|99625.9|99600.9|1996
1658222100000|2022-07-19 09:15:00|99648.7|99623.7|99660.2|99635.2|99737.2|99712.2|99632.3|99607.3|1901
1658222400000|2022-07-19 09:20:00|99659.5|99634.5|99627.2|99602.2|99699.8|99674.8|99585.6|99560.6|1931
1658222700000|2022-07-19 09:25:00|99626.8|99601.8|99663.4|99638.4|99685.9|99660.9|99617.4|99592.4|2017
1658223000000|2022-07-19 09:30:00|99664.5|99639.5|99640.7|99615.7|99722|99697|99596|99571|1776
1658223300000|2022-07-19 09:35:00|99640.2|99615.2|99556.9|99531.9|99673.5|99648.5|99541.2|99516.2|1911
1658223600000|2022-07-19 09:40:00|99557.4|99532.4|99426.4|99401.4|99557.4|99532.4|99364|99339|1973
1658223900000|2022-07-19 09:45:00|99426.7|99401.7|99511.3|99486.3|99511.6|99486.6|99370.9|99345.9|1907
1658224200000|2022-07-19 09:50:00|99511.1|99486.1|99494.8|99469.8|99512.1|99487.1|99429.6|99404.6|1694
1658224500000|2022-07-19 09:55:00|99495.1|99470.1|99553.1|99528.1|99565.7|99540.7|99473.4|99448.4|1762
1658224800000|2022-07-19 10:00:00|99553.6|99528.6|99465.4|99440.4|99561.8|99536.8|99459.9|99434.9|1689
1658225100000|2022-07-19 10:05:00|99465.1|99440.1|99324.8|99299.8|99465.9|99440.9|99244.9|99219.9|1950
1658225400000|2022-07-19 10:10:00|99327.3|99302.3|99302|99277|99350.7|99325.7|99257.8|99232.8|1960
1658225700000|2022-07-19 10:15:00|99300.1|99275.1|99383.2|99358.2|99407.1|99382.1|99295.9|99270.9|1989
1658226000000|2022-07-19 10:20:00|99383|99358|99478.6|99453.6|99483.3|99458.3|99373.7|99348.7|1717
1658226300000|2022-07-19 10:25:00|99479|99454|99408|99383|99489.6|99464.6|99400.5|99375.5|1838
1658226600000|2022-07-19 10:30:00|99407.8|99382.8|99478.2|99453.2|99524.9|99499.9|99402.7|99377.7|1953
1658226900000|2022-07-19 10:35:00|99478.6|99453.6|99425.7|99400.7|99488.2|99463.2|99311|99286|1954
1658227200000|2022-07-19 10:40:00|99426|99401|99426.4|99401.4|99447.4|99422.4|99401.6|99376.6|1600
1658227500000|2022-07-19 10:45:00|99426.5|99401.5|99412.3|99387.3|99444.2|99419.2|99376.1|99351.1|1799
1658227800000|2022-07-19 10:50:00|99415.3|99390.3|99307|99282|99486.3|99461.3|99280.8|99255.8|1887
1658228100000|2022-07-19 10:55:00|99307.7|99282.7|99259.4|99234.4|99412.3|99387.3|99255.2|99230.2|2027
1658228400000|2022-07-19 11:00:00|99262.3|99237.3|99426.3|99401.3|99451.8|99426.8|99262.3|99237.3|1956
1658228700000|2022-07-19 11:05:00|99426.2|99401.2|99358.6|99333.6|99457.8|99432.8|99355.2|99330.2|1859
1658229000000|2022-07-19 11:10:00|99356.6|99331.6|99289.7|99264.7|99416.2|99391.2|99270|99245|1928
1658229300000|2022-07-19 11:15:00|99288.4|99263.4|99340.5|99315.5|99351.9|99326.9|99272.9|99247.9|1857
1658229600000|2022-07-19 11:20:00|99340.7|99315.7|99341.1|99316.1|99372.3|99347.3|99308.2|99283.2|1810
1658229900000|2022-07-19 11:25:00|99342.1|99317.1|99271.8|99246.8|99343.2|99318.2|99267.4|99242.4|1671
1658230200000|2022-07-19 11:30:00|99275|99250|99225.2|99200.2|99313.6|99288.6|99212.5|99187.5|1899
1658230500000|2022-07-19 11:35:00|99224.6|99199.6|99266.3|99241.3|99333.2|99308.2|99217.5|99192.5|1697
1658230800000|2022-07-19 11:40:00|99267.1|99242.1|99232.7|99207.7|99278.4|99253.4|99227|99202|1702
1658231100000|2022-07-19 11:45:00|99233.2|99208.2|99290.2|99265.2|99324.2|99299.2|99228|99203|1765
1658231400000|2022-07-19 11:50:00|99290.6|99265.6|99235.4|99210.4|99317|99292|99233.7|99208.7|1812
1658231700000|2022-07-19 11:55:00|99235.5|99210.5|99156.2|99131.2|99244.2|99219.2|99114.3|99089.3|1889
1658232000000|2022-07-19 12:00:00|99155.4|99130.4|99215|99190|99251.4|99226.4|99134.9|99109.9|1992
1658232300000|2022-07-19 12:05:00|99215.3|99190.3|99273.1|99248.1|99273.7|99248.7|99183.1|99158.1|1753
1658232600000|2022-07-19 12:10:00|99272.3|99247.3|99353.3|99328.3|99364|99339|99241.3|99216.3|1886
1658232900000|2022-07-19 12:15:00|99352.8|99327.8|99467.9|99442.9|99468.9|99443.9|99309|99284|1833
1658233200000|2022-07-19 12:20:00|99466.7|99441.7|99464.7|99439.7|99510.4|99483.5|99414.9|99381.8|2094
1658233500000|2022-07-19 12:25:00|99466.2|99441.2|99367|99317|99526.6|99501.6|99367|99317|2027
1658233800000|2022-07-19 12:30:00|99366.6|99316.6|99331.8|99306.8|99418.7|99389.9|99312.4|99287.4|2015
1658234100000|2022-07-19 12:35:00|99328.4|99303.4|99412.8|99387.8|99413.4|99388.4|99292.6|99267.6|1844
1658234400000|2022-07-19 12:40:00|99413.8|99388.8|99509.8|99484.8|99516.3|99491.3|99412.6|99387.6|1833
1658234700000|2022-07-19 12:45:00|99509.1|99484.1|99419.1|99394.1|99553.7|99528.7|99417.6|99392.6|1835
1658235000000|2022-07-19 12:50:00|99419.9|99394.9|99484.9|99459.9|99494.3|99465.5|99365|99340|1982
1658235300000|2022-07-19 12:55:00|99485|99460|99437.3|99412.3|99530|99505|99403.9|99378.9|2101
1658235600000|2022-07-19 13:00:00|99437.8|99412.8|99481.3|99456.3|99484.8|99459.8|99375.1|99350.1|1876
1658235900000|2022-07-19 13:05:00|99478.2|99453.2|99435.6|99410.6|99480|99455|99392.5|99367.5|1941
1658236200000|2022-07-19 13:10:00|99437.2|99412.2|99372.1|99347.1|99437.2|99412.2|99354.1|99329.1|1820
1658236500000|2022-07-19 13:15:00|99370.6|99345.6|99341.9|99316.9|99381.5|99356.5|99311.6|99286.6|1826
1658236800000|2022-07-19 13:20:00|99340.8|99315.8|99280.3|99255.3|99349|99324|99264.4|99239.4|1884
1658237100000|2022-07-19 13:25:00|99282.1|99257.1|99417.2|99392.2|99417.3|99392.3|99282.1|99257.1|1859
1658237400000|2022-07-19 13:30:00|99417.3|99392.3|99375.9|99350.9|99418|99393|99321|99296|1947
1658237700000|2022-07-19 13:35:00|99376.1|99351.1|99307.1|99282.1|99380.4|99355.4|99245.6|99220.6|1981
1658238000000|2022-07-19 13:40:00|99305.6|99280.6|99229.3|99204.3|99315.2|99290.2|99216.6|99191.6|2000
1658238300000|2022-07-19 13:45:00|99228|99203|99259|99234|99317|99292|99197.1|99172.1|2025
1658238600000|2022-07-19 13:50:00|99258.5|99233.5|99243.6|99218.6|99258.6|99233.6|99147.8|99122.8|2041
1658238900000|2022-07-19 13:55:00|99243.7|99218.7|99293.6|99268.6|99308.4|99283.4|99236.4|99211.4|1901
1658239200000|2022-07-19 14:00:00|99294.4|99269.4|99347.1|99322.1|99352.1|99327.1|99263.3|99238.3|1887
1658239500000|2022-07-19 14:05:00|99348.8|99323.8|99316.8|99291.8|99393.8|99368.8|99316.8|99291.8|1874
1658239800000|2022-07-19 14:10:00|99319.3|99294.3|99103.9|99078.9|99331.7|99306.7|99013.9|98988.9|2058
1658240100000|2022-07-19 14:15:00|99102.3|99077.3|99217.9|99192.9|99330.5|99294.5|99092.6|99067.6|2208
1658240400000|2022-07-19 14:20:00|99217.6|99192.6|99185.7|99160.7|99244.9|99216.5|99118.8|99093.8|2199
1658240700000|2022-07-19 14:25:00|99187.2|99162.2|99147.5|99122.5|99210.9|99185.9|99052.7|99027.7|2073
1658241000000|2022-07-19 14:30:00|99147.6|99122.6|99251.1|99226.1|99251.2|99226.2|99095.2|99058.5|2102
1658241300000|2022-07-19 14:35:00|99250.8|99225.8|99262.4|99237.4|99332|99304|99247.9|99222.9|2130
1658241600000|2022-07-19 14:40:00|99262.6|99237.6|99330|99305|99362.1|99337.1|99257|99232|1944
1658241900000|2022-07-19 14:45:00|99330.4|99305.4|99228.9|99203.9|99330.4|99305.4|99201.5|99176.5|1991
1658242200000|2022-07-19 14:50:00|99229.2|99204.2|99012.9|98987.9|99229.2|99204.2|99001.7|98887|2094
1658242500000|2022-07-19 14:55:00|99011.7|98986.7|99054.2|99029.2|99062|99037|98974.1|98949.1|2045
1658242800000|2022-07-19 15:00:00|99055.8|99030.8|98980.6|98955.6|99056.3|99031.3|98889.7|98864.7|2088
1658243100000|2022-07-19 15:05:00|98981.6|98956.6|98986.6|98961.6|99105.8|99080.8|98949.3|98924.3|1933
1658243400000|2022-07-19 15:10:00|98987.2|98962.2|99006|98981|99071.2|99046.2|98985.1|98960.1|1853
1658243700000|2022-07-19 15:15:00|99008.1|98983.1|99015.4|98990.4|99040.6|99015.6|98988.5|98963.5|1603
1658244000000|2022-07-19 15:20:00|99015.8|98990.8|99117.8|99092.8|99134|99109|99000.8|98975.8|1704
1658244300000|2022-07-19 15:25:00|99118.1|99093.1|99198.9|99173.9|99228.5|99198.3|99099.3|99074.3|1734
1658244600000|2022-07-19 15:30:00|99199.5|99174.5|99139.1|99114.1|99210.6|99185.6|99125.2|99100.2|1835
1658244900000|2022-07-19 15:35:00|99140.5|99115.5|99099.8|99049.8|99147.7|99122.7|99075.4|99026.3|1736
1658245200000|2022-07-19 15:40:00|99100.3|99050.3|99118.3|99068.3|99122.6|99085.6|99060.7|99023.8|1678
1658245500000|2022-07-19 15:45:00|99118.6|99068.6|99082.2|99057.2|99143.7|99118.7|99067.2|99038.5|1784
1658245800000|2022-07-19 15:50:00|99085.5|99060.5|99158.8|99133.8|99184.9|99159.9|99068.4|99043.4|1843
1658246100000|2022-07-19 15:55:00|99158.7|99133.7|99102.6|99077.6|99174.3|99149.3|99078.6|99053.6|1862
1658246400000|2022-07-19 16:00:00|99101.6|99076.6|99146.9|99121.9|99160.5|99135.5|99097.8|99072.8|1692
1658246700000|2022-07-19 16:05:00|99146.7|99121.7|99181.6|99156.6|99205.3|99180.3|99134.3|99109.3|1580
1658247000000|2022-07-19 16:10:00|99181.5|99156.5|99134.7|99109.7|99186.7|99159.7|99110|99079.7|1423
1658247300000|2022-07-19 16:15:00|99133.1|99108.1|99164.3|99139.3|99200.1|99163|99133.1|99097.7|1334
1658247600000|2022-07-19 16:20:00|99163.5|99138.5|99125.2|99100.2|99165.9|99140.9|99109.3|99084.3|1215
1658247900000|2022-07-19 16:25:00|99124.6|99099.6|99108.1|99083.1|99146.1|99121.1|99088.2|99063.2|1375
1658248200000|2022-07-19 16:30:00|99107.5|99082.5|99050.3|99025.3|99115.2|99090.2|99003.2|98978.2|1469
1658248500000|2022-07-19 16:35:00|99050.4|99025.4|99042.8|99017.8|99091.9|99066.9|99023.9|98998.9|1458
1658248800000|2022-07-19 16:40:00|99042.1|99017.1|99127.9|99102.9|99135.5|99110.5|99034.4|99009.4|1504
1658249100000|2022-07-19 16:45:00|99128.9|99103.9|99135.3|99110.3|99157.3|99132.3|99100.4|99075.4|1759
1658249400000|2022-07-19 16:50:00|99136.8|99111.8|99133.4|99108.4|99152|99127|99104.8|99079.8|2076
1658249700000|2022-07-19 16:55:00|99133.2|99108.2|99140|99115|99144.4|99119.4|99104.9|99079.9|1323
1658250000000|2022-07-19 17:00:00|99140.8|99115.8|99144.6|99119.6|99163|99138|99088.9|99049.7|1668
1658250300000|2022-07-19 17:05:00|99144.3|99119.3|99137.6|99112.6|99175.3|99146.1|99134.5|99095.1|1327
1658250600000|2022-07-19 17:10:00|99138.8|99113.8|99152.6|99127.6|99166|99136.7|99127|99093.7|1458
1658250900000|2022-07-19 17:15:00|99152.7|99127.7|99104.7|99079.7|99168.5|99135.8|99102|99064.7|1281
1658251200000|2022-07-19 17:20:00|99104.1|99079.1|99148|99098|99170.7|99140.7|99094.9|99069.9|1399
1658251500000|2022-07-19 17:25:00|99148.4|99098.4|99157.3|99132.3|99183.4|99158.4|99126.2|99097.8|1113
1658251800000|2022-07-19 17:30:00|99157.5|99132.5|99134.8|99109.8|99162.5|99134.9|99083.2|99018.6|1190
1658252100000|2022-07-19 17:35:00|99135.5|99110.5|99147|99122|99163.1|99129.1|99115.3|99071|984
1658252400000|2022-07-19 17:40:00|99147.4|99122.4|99168.8|99143.8|99204.1|99162.3|99114.5|98964.1|1054
1658252700000|2022-07-19 17:45:00|99172|99147|99164|99139|99181.4|99149.4|99148|99105.3|1506
1658253000000|2022-07-19 17:50:00|99161.9|99136.9|99166|99141|99186.6|99151.5|99149.3|99109.9|1578
1658253300000|2022-07-19 17:55:00|99167|99142|99165.3|99140.3|99181.2|99147.6|99139.5|99089.5|1513
1658253600000|2022-07-19 18:00:00|99165.4|99140.4|99108.5|99058.5|99183.4|99148.1|99086.4|98975.6|1931
1658253900000|2022-07-19 18:05:00|99110.5|99060.5|99094.5|99069.5|99179.8|99137.3|99082.7|99022.2|1544
1658254200000|2022-07-19 18:10:00|99094.7|99069.7|99140.7|99115.7|99205.4|99145.3|99092.6|99044.4|1748
1658254500000|2022-07-19 18:15:00|99141.3|99116.3|99141.2|99091.2|99224.1|99143.7|99125.3|99040.6|1586
1658254800000|2022-07-19 18:20:00|99140.5|99090.5|99168.1|99118.1|99193.7|99143.7|99097.5|99021|1529
1658255100000|2022-07-19 18:25:00|99168.8|99118.8|99165.6|99115.6|99189.7|99149.8|99117|99068.3|1543
1658255400000|2022-07-19 18:30:00|99165.4|99115.4|99235.2|99185.2|99286.2|99213.2|99139.2|99072.3|1580
1658255700000|2022-07-19 18:35:00|99236.8|99186.8|99210.7|99185.7|99276.6|99209.9|99166.2|99103.2|1360
1658256000000|2022-07-19 18:40:00|99210.1|99185.1|99208.7|99183.7|99259.9|99224.6|99191.6|99147.3|1504
1658256300000|2022-07-19 18:45:00|99210.1|99185.1|99205.3|99180.3|99247.7|99209.9|99188.5|99149.6|1356
1658256600000|2022-07-19 18:50:00|99215.9|99165.9|99168.8|99143.8|99240.3|99195.6|99161.3|99110.7|1622
1658256900000|2022-07-19 18:55:00|99168.4|99143.4|99190.4|99165.4|99209.5|99184.5|99162|99122|1625
1658257200000|2022-07-19 19:00:00|99189.5|99164.5|99250.8|99225.8|99269.3|99228.7|99189.1|99164.1|1731
1658257500000|2022-07-19 19:05:00|99250|99225|99246.2|99196.2|99265.1|99229.7|99223.6|99185.5|1748
1658257800000|2022-07-19 19:10:00|99246.1|99196.1|99228.5|99203.5|99258|99231.8|99212.9|99162.9|1565
1658258100000|2022-07-19 19:15:00|99228|99203|99229.9|99204.9|99258.1|99219.7|99215.7|99167.4|1501
1658258400000|2022-07-19 19:20:00|99230.7|99205.7|99239.8|99214.8|99254.6|99229.6|99221.3|99196.3|1278
1658258700000|2022-07-19 19:25:00|99239.9|99214.9|99112.4|99062.4|99253.7|99228.7|99090.9|98984.3|1222
1658259000000|2022-07-19 19:30:00|99111.4|99061.4|99178.8|99128.8|99221.3|99154.8|99111.4|98945.2|1548
1658259300000|2022-07-19 19:35:00|99179.3|99129.3|99192|99142|99228.5|99192.3|99170.3|99120.3|1278
1658259600000|2022-07-19 19:40:00|99194.2|99144.2|99235.2|99103.7|99242.9|99158.3|99173.5|99084.8|1360
1658259900000|2022-07-19 19:45:00|99232.9|99106.2|99181.6|99131.6|99240.7|99153.3|99153.6|99089.4|1528
1658260200000|2022-07-19 19:50:00|99181|99131|99194.1|99144.1|99230.4|99148.3|99123.7|99031.6|1787
1658260500000|2022-07-19 19:55:00|99194|99144|99248.3|99198.3|99255.3|99205.3|99174.9|99093.9|1814
1658260800000|2022-07-19 20:00:00|99250.3|99200.3|99196.6|99146.6|99260.3|99200.3|99120|98920|1798
1658261100000|2022-07-19 20:05:00|99196.4|99146.4|99219.5|99169.5|99221.3|99185.9|99194.1|99144.1|853
1658261400000|2022-07-19 20:10:00|99218.6|99168.6|99195.4|99145.4|99277.9|99240.3|99186.3|99093.2|1563
1658261700000|2022-07-19 20:15:00|99196|99146|99188.7|99138.7|99235.6|99158|99168.4|99105.2|1329
1658262000000|2022-07-19 20:20:00|99193.3|99143.3|99202.9|99152.9|99232.4|99174.7|99178.7|99107.1|1154
1658262300000|2022-07-19 20:25:00|99204.8|99154.8|99223.9|99173.9|99237.6|99197.2|99185|99139.8|1153
1658262600000|2022-07-19 20:30:00|99226.4|99176.4|99196.7|99146.7|99231.2|99181.2|99174.9|99103.1|796
1658262900000|2022-07-19 20:35:00|99193.6|99143.6|99192.7|99142.7|99232.5|99172.2|99160.4|99070.9|671
1658263200000|2022-07-19 20:40:00|99190.5|99140.5|99189.3|99164.3|99204|99165.1|99179.9|99129.9|638
1658263500000|2022-07-19 20:45:00|99188.7|99163.7|99199.7|99149.7|99239.2|99168.5|99171.2|99079.4|563
1658263800000|2022-07-19 20:50:00|99199.5|99149.5|99101.9|99051.9|99274.8|99165.5|99075.1|98945.4|1092
1658264100000|2022-07-19 20:55:00|99187.7|99022.9|99246.8|99046.8|99272.3|99121.7|99131.9|98939.4|1135
1658264400000|2022-07-19 21:00:00|99247|99047|99207.2|99007.2|99277.8|99077.8|99207.2|99007.2|50
1658264700000|2022-07-19 21:05:00|99198.1|98998.1|99180.6|98980.6|99213.1|99013.1|99124.6|98924.6|211
1658265000000|2022-07-19 21:10:00|99170.7|98970.7|99202.6|99002.6|99236.5|99079|99129|98943.2|363
1658265300000|2022-07-19 21:15:00|99202.5|99002.5|99210.7|99010.7|99242.3|99056.2|99175.2|98975.2|324
1658265600000|2022-07-19 21:20:00|99213.2|99013.2|99252.4|99052.4|99267.8|99085.7|99135.7|98982.2|401
1658265900000|2022-07-19 21:25:00|99249.4|99049.4|99189.3|98989.3|99255.2|99087.2|99137.2|98976.4|324
1658266200000|2022-07-19 21:30:00|99191.3|98991.3|99183.8|98983.8|99209.5|99068.7|99118.7|98975|267
1658266500000|2022-07-19 21:35:00|99185.6|98985.6|99185.7|98985.7|99219.9|99022.6|99162.6|98975.9|182
1658266800000|2022-07-19 21:40:00|99185.9|98985.9|99223.4|99023.4|99248|99048|99164.7|98977.5|486
1658267100000|2022-07-19 21:45:00|99223.8|99023.8|99178.7|98978.7|99240|99085.5|99132.1|98966.9|244
1658267400000|2022-07-19 21:50:00|99178.5|98978.5|99165.1|98965.1|99197.4|99069|99119|98930.5|268
1658267700000|2022-07-19 21:55:00|99170.6|98970.6|99187.7|98993.9|99192|99020.4|99146.2|98946.2|217
1658268000000|2022-07-19 22:00:00|99186.9|98986.9|99209.4|99009.4|99210.7|99027.6|99154.3|98954.3|723
1658268300000|2022-07-19 22:05:00|99211.8|99011.8|99204.9|99004.9|99223.6|99037.4|99163.4|98980.4|420
1658268600000|2022-07-19 22:10:00|99203.5|99003.5|99197.1|98997.1|99211.9|99065.9|99114.3|98980.8|360
1658268900000|2022-07-19 22:15:00|99180.5|99004|99181.7|98981.7|99201.6|99020.8|99163.1|98975.9|681
1658269200000|2022-07-19 22:20:00|99181.5|98981.5|99155.5|98969.9|99185.9|99011.7|99140.9|98956.8|750
1658269500000|2022-07-19 22:25:00|99159.6|98966.5|99139.3|98939.5|99169.1|98982.8|99117.6|98939.5|606
1658269800000|2022-07-19 22:30:00|99137|98939.3|99123.5|98923.5|99146.4|98957.5|99103|98916|700
1658270100000|2022-07-19 22:35:00|99113.4|98932.5|99104.2|99054.2|99142.6|99054.2|98978.3|98877.6|654
1658270400000|2022-07-19 22:40:00|99101.6|99051.6|99111.6|98933.5|99154.8|99066.9|99071.9|98914|698
1658270700000|2022-07-19 22:45:00|99099.7|98945.2|99100.5|98908.7|99124.9|98946.2|99080|98904.3|603
1658271000000|2022-07-19 22:50:00|99081.5|98929|99097.5|98919.3|99109.1|98934.1|99072.6|98884.8|429
1658271300000|2022-07-19 22:55:00|99097.3|98919.1|99136.9|98936.9|99138.3|98951.2|99071.7|98883.8|525
1658271600000|2022-07-19 23:00:00|99134.2|98940.1|99142|98942|99162.1|98965.3|99106.3|98929.7|799
1658271900000|2022-07-19 23:05:00|99141.3|98941.3|99133.7|98933.7|99158.4|98967.2|99104.5|98905.5|740
1658272200000|2022-07-19 23:10:00|99136.9|98937.3|99134.4|98934.4|99145.7|98961.9|99090.1|98915.6|790
1658272500000|2022-07-19 23:15:00|99134.3|98934.3|99115.1|98952.8|99156.1|98998.5|99037.5|98929.6|1042
1658272800000|2022-07-19 23:20:00|99115|98957.8|99159.2|98966.7|99166.4|98984.6|99113|98926.1|723
1658273100000|2022-07-19 23:25:00|99160.5|98960.5|99184.1|98985.6|99197.9|99020.2|99137.9|98946.4|924
1658273400000|2022-07-19 23:30:00|99179.1|98997.3|99168.2|98983.7|99198.3|99020.7|99151|98971.3|818
1658273700000|2022-07-19 23:35:00|99168.8|98982.5|99116.6|98975.1|99188|99036.2|99068|98951.9|763
1658274000000|2022-07-19 23:40:00|99120.7|98976.2|99081.7|99031.7|99135.2|99034.1|99057.3|98960.8|815
1658274300000|2022-07-19 23:45:00|99082|99032|99084.7|99034.7|99154.1|99044.2|99069|98961.6|764
1658274600000|2022-07-19 23:50:00|99087.1|99037.1|99106.8|98974.5|99140.3|99040.2|99064.3|98971.1|756
1658274900000|2022-07-19 23:55:00|99107.9|98975.4|99078.1|98878.1|99122.6|99036.6|99057.2|98878.1|774
1658275200000|2022-07-20 00:00:00|99103|98903|98974.3|98774.3|99103|98903|98942.3|98746.8|1329
1658275500000|2022-07-20 00:05:00|98968.9|98768.9|98993.5|98793.5|99005.3|98805.3|98968.9|98768.9|1724
1658275800000|2022-07-20 00:10:00|98994.2|98794.2|98949.5|98749.5|99003.9|98803.9|98937.4|98737.4|1035
1658276100000|2022-07-20 00:15:00|98949.7|98749.7|98911.2|98711.2|98958.7|98758.7|98900.5|98700.5|1131
1658276400000|2022-07-20 00:20:00|98909.1|98709.1|98915|98715|98949.7|98749.7|98890.2|98690.2|1055
1658276700000|2022-07-20 00:25:00|98911.8|98711.8|98989.6|98789.6|98995.1|98795.1|98849.5|98649.5|1022
1658277000000|2022-07-20 00:30:00|98986.1|98786.1|98996.4|98796.4|99025.9|98825.9|98954.7|98754.7|904
1658277300000|2022-07-20 00:35:00|98996.8|98796.8|98991.4|98791.4|99036.8|98836.8|98960.1|98760.1|617
1658277600000|2022-07-20 00:40:00|98996.9|98796.9|98990.7|98841.5|99062.4|98895.8|98924.5|98791.6|1216
1658277900000|2022-07-20 00:45:00|98983.9|98843.6|98997.6|98861.6|99025|98909.5|98942.6|98839.2|2267
1658278200000|2022-07-20 00:50:00|99000|98865.1|98931.7|98881.7|99032.4|98921.8|98923.1|98822.2|2329
1658278500000|2022-07-20 00:55:00|98931|98881|98910.2|98860.2|98989.3|98905.8|98891.3|98815.7|1991
1658278800000|2022-07-20 01:00:00|98909.6|98859.6|98990.8|98863.1|99007|98913.3|98839.2|98739.3|1148
1658279100000|2022-07-20 01:05:00|98992.9|98864.8|98974.4|98840.1|99009.1|98915.1|98931|98839.6|1080
1658279400000|2022-07-20 01:10:00|98972.7|98839.9|98979.3|98929.3|99021.1|98932.2|98930.7|98833.4|1137
1658279700000|2022-07-20 01:15:00|98979|98929|98958.6|98908.6|99030.5|98948.1|98956|98870|1278
1658280000000|2022-07-20 01:20:00|98958.7|98908.7|99042.1|98917.1|99043.9|98955.4|98947.2|98869|1078
1658280300000|2022-07-20 01:25:00|99005|98955|98991.9|98941.9|99057|98955.9|98981.5|98889.4|968
1658280600000|2022-07-20 01:30:00|98996.6|98946.6|99030|98980|99097.4|99003|98991.4|98903.8|1201
1658280900000|2022-07-20 01:35:00|99031|98981|99038.4|98988.4|99081.8|98992.6|99002.6|98936.6|1070
1658281200000|2022-07-20 01:40:00|99038.6|98988.6|99028.7|98978.7|99090.4|99002.2|99003.4|98935.6|1164
1658281500000|2022-07-20 01:45:00|99027.5|98977.5|99055.4|99005.4|99102.1|99011.9|99027.5|98952.1|1153
1658281800000|2022-07-20 01:50:00|99054.3|99004.3|99067.2|99017.2|99099.7|99020.6|99028.6|98944.9|1233
1658282100000|2022-07-20 01:55:00|99067.1|99017.1|99078.4|99028.4|99131.1|99036.5|99037.1|98952|1116
1658282400000|2022-07-20 02:00:00|99126|98995.6|99137.3|98999|99148.1|99053.9|99053.5|98970.4|1035
1658282700000|2022-07-20 02:05:00|99136.4|99004.5|99111.9|98984.2|99139.8|99050.8|99068.5|98957|972
1658283000000|2022-07-20 02:10:00|99111.6|98983|99039.5|98989.5|99112.2|99027|99034.3|98970.7|1161
1658283300000|2022-07-20 02:15:00|99039|98989|99047.3|98997.3|99083.5|99001|99017.5|98925.3|1215
1658283600000|2022-07-20 02:20:00|99047.4|98997.4|99041.8|98991.8|99095.6|99016.6|99037.7|98955.7|1178
1658283900000|2022-07-20 02:25:00|99041.7|98991.7|99062.3|99012.3|99089.7|99013.6|99028.8|98942.2|1209
1658284200000|2022-07-20 02:30:00|99061.7|99011.7|99046.3|98996.3|99087.6|99013|99030.9|98951.8|1158
1658284500000|2022-07-20 02:35:00|99045.9|98995.9|98985.9|98935.9|99084.1|98999.2|98975.1|98885.6|1435
1658284800000|2022-07-20 02:40:00|98986.1|98936.1|98955.5|98905.5|99032.1|98952.4|98952.3|98878.5|1203
1658285100000|2022-07-20 02:45:00|98955.6|98905.6|98981.7|98931.7|98992.9|98942.9|98931.7|98865|1403
1658285400000|2022-07-20 02:50:00|98982|98932|98984.6|98934.6|99018.2|98968.2|98971|98921|1244
1658285700000|2022-07-20 02:55:00|98984.7|98934.7|98946.8|98896.8|99011.3|98936.6|98933.6|98883.6|1114
1658286000000|2022-07-20 03:00:00|98946.4|98896.4|98960.8|98910.8|99000.9|98924.5|98934.4|98861.5|1034
1658286300000|2022-07-20 03:05:00|98961.2|98911.2|98964.6|98914.6|99008.9|98933.2|98944.9|98868.7|1025
1658286600000|2022-07-20 03:10:00|98964.3|98914.3|98950.9|98900.9|99015|98924.3|98946.8|98859.9|1145
1658286900000|2022-07-20 03:15:00|98950.5|98900.5|98937.2|98887.2|99017.3|98916.7|98923.1|98837.5|1116
1658287200000|2022-07-20 03:20:00|98937.3|98887.3|98941.8|98891.8|98983.5|98894.8|98916.3|98839.6|1118
1658287500000|2022-07-20 03:25:00|98949|98899|98944.7|98894.7|98996.5|98913.2|98925.4|98859.8|1082
1658287800000|2022-07-20 03:30:00|98942.6|98892.6|98942.5|98892.5|98986|98906|98925.1|98832|854
1658288100000|2022-07-20 03:35:00|98944|98894|98973.3|98923.3|99002.4|98930.3|98933.8|98845.6|1025
1658288400000|2022-07-20 03:40:00|98972.9|98922.9|98936.1|98886.1|99018.8|98931.9|98931.7|98866.7|1030
1658288700000|2022-07-20 03:45:00|98938.1|98888.1|98951.6|98901.6|99006.5|98909.7|98930.7|98845.1|993
1658289000000|2022-07-20 03:50:00|98951.2|98901.2|98977.8|98927.8|99029|98939.3|98941.1|98859.2|1162
1658289300000|2022-07-20 03:55:00|98977.1|98927.1|98965.3|98915.3|99022.1|98934.9|98958|98869.1|1083
1658289600000|2022-07-20 04:00:00|98965|98915|99010.9|98876.2|99020.1|98935.1|98954.5|98864.6|1288
1658289900000|2022-07-20 04:05:00|99009.1|98876|98960.4|98910.4|99015.4|98922.6|98948.4|98858.1|1170
1658290200000|2022-07-20 04:10:00|98960.1|98910.1|98988.5|98860.6|99009.9|98924.7|98946.5|98854.9|1053
1658290500000|2022-07-20 04:15:00|98993.7|98857.4|98939.6|98889.6|98995|98900|98897.4|98808.3|1139
1658290800000|2022-07-20 04:20:00|98939.7|98889.7|98935.2|98885.2|98996.2|98896.7|98909.7|98821.9|1019
1658291100000|2022-07-20 04:25:00|98939|98889|98947.1|98897.1|98990.8|98905.1|98925.1|98825.8|1164
1658291400000|2022-07-20 04:30:00|98946.3|98896.3|98933.4|98883.4|99007.1|98918.8|98920.9|98848|1304
1658291700000|2022-07-20 04:35:00|98929.6|98879.6|98947.8|98897.8|98984.3|98908.8|98919|98829.9|1084
1658292000000|2022-07-20 04:40:00|98946.7|98896.7|98935.5|98885.5|98993.2|98914.1|98932.1|98851.3|1221
1658292300000|2022-07-20 04:45:00|98936|98886|98945.2|98895.2|98994.6|98910.2|98912.5|98845.1|1214
1658292600000|2022-07-20 04:50:00|98945.3|98895.3|98933.2|98883.2|99002.1|98914|98923.1|98837.2|1356
1658292900000|2022-07-20 04:55:00|98934|98884|98950.8|98900.8|99005.9|98913|98923.9|98832.1|973
1658293200000|2022-07-20 05:00:00|98952.8|98902.8|98941.7|98891.7|99002.4|98926.9|98940.8|98870|1246
1658293500000|2022-07-20 05:05:00|98943|98893|98945.2|98895.2|98951.2|98901.2|98917|98867|1048
1658293800000|2022-07-20 05:10:00|98944.5|98894.5|98944.6|98894.6|98965.4|98915.4|98935.9|98885.9|1258
1658294100000|2022-07-20 05:15:00|98945.5|98895.5|98973.1|98923.1|98984.4|98951.4|98945.5|98895.5|1270
1658294400000|2022-07-20 05:20:00|98971.6|98921.6|98998|98948|99011.4|98977.3|98971.6|98921.6|927
1658294700000|2022-07-20 05:25:00|98998.3|98948.3|98939.7|98889.7|99009.5|98970.1|98922.5|98872.5|908
1658295000000|2022-07-20 05:30:00|98940.7|98890.7|99011.7|98961.7|99020|98970|98939.9|98889.9|810
1658295300000|2022-07-20 05:35:00|98997|98972|99019.8|98994.8|99039.2|99002.7|98997|98960.9|939
1658295600000|2022-07-20 05:40:00|99019.9|98994.9|99016.2|98991.2|99050|99017.5|99009.4|98972.2|1015
1658295900000|2022-07-20 05:45:00|99016.7|98991.7|99026.1|99001.1|99036|99007.8|99012.9|98983.7|877
1658296200000|2022-07-20 05:50:00|99030.1|99005.1|99015.5|98990.5|99042.5|99017.5|98995.4|98970.4|962
1658296500000|2022-07-20 05:55:00|99014.7|98989.7|99052.5|99002.5|99088|99034.5|99014.7|98974|1341
1658296800000|2022-07-20 06:00:00|99054|99004|98989.5|98939.5|99060.8|99010.8|98922.2|98872.2|1613
1658297100000|2022-07-20 06:05:00|98993.6|98943.6|99033.4|99008.4|99058.6|99028.5|98953.9|98915.1|1609
1658297400000|2022-07-20 06:10:00|99032.3|99007.3|99024.3|98999.3|99058.5|99033.5|98980.2|98955.2|1534
1658297700000|2022-07-20 06:15:00|99024.4|98999.4|99005|98980|99030.1|99005.1|98981.4|98955.8|1382
1658298000000|2022-07-20 06:20:00|99003.8|98978.8|99027|99002|99075.5|99036.2|98988.1|98963.1|1532
1658298300000|2022-07-20 06:25:00|99027.3|99002.3|99007.2|98982.2|99088.5|99054|99006.7|98981.7|1517
1658298600000|2022-07-20 06:30:00|99008.1|98983.1|99052.4|99027.4|99067.8|99036.2|99004.7|98979.7|1554
1658298900000|2022-07-20 06:35:00|99052.3|99027.3|98993|98968|99066.1|99041.1|98993|98968|1589
1658299200000|2022-07-20 06:40:00|98982.4|98957.4|99100.1|99075.1|99107.2|99082.2|98979.1|98954.1|1738
1658299500000|2022-07-20 06:45:00|99098.3|99073.3|98942.5|98917.5|99100.7|99075.7|98942.1|98917.1|1816
1658299800000|2022-07-20 06:50:00|98943.8|98918.8|99013.5|98988.5|99032.2|98991.2|98912.8|98887.8|1928
1658300100000|2022-07-20 06:55:00|99007.5|98982.5|98931.3|98906.3|99011.3|98986.3|98916.5|98891.5|1902
1658300400000|2022-07-20 07:00:00|98932|98907|98855.8|98830.8|99004.8|98955.4|98828.6|98803.6|2037
1658300700000|2022-07-20 07:05:00|98856.1|98831.1|98937.6|98912.6|98965.1|98940.1|98834.2|98809.2|1956
1658301000000|2022-07-20 07:10:00|98937|98912|98914.1|98889.1|99006.1|98981.1|98913.6|98888.6|1882
1658301300000|2022-07-20 07:15:00|98914.5|98889.5|98829.6|98804.6|98936.9|98911.9|98810|98785|1799
1658301600000|2022-07-20 07:20:00|98830.6|98805.6|98814.9|98789.9|98895.5|98870.5|98743.7|98718.7|2014
1658301900000|2022-07-20 07:25:00|98816.8|98791.8|98890.4|98865.4|98935.5|98908.7|98796.5|98771.5|1986
1658302200000|2022-07-20 07:30:00|98890.5|98865.5|98912|98887|98983.7|98944.7|98836.9|98811.9|2036
1658302500000|2022-07-20 07:35:00|98911.4|98886.4|99019.3|98994.3|99020.6|98995.6|98907|98882|1847
1658302800000|2022-07-20 07:40:00|99019.6|98994.6|99132.7|99107.7|99150.7|99125.7|98969|98944|1945
1658303100000|2022-07-20 07:45:00|99137.5|99112.5|99248.5|99223.5|99255.3|99230.3|99046|99014.5|1971
1658303400000|2022-07-20 07:50:00|99248.1|99223.1|99188.2|99163.2|99266.4|99241.4|99169|99144|2061
1658303700000|2022-07-20 07:55:00|99190.2|99165.2|99194.1|99169.1|99220.5|99195.5|99097.1|99072.1|1974
1658304000000|2022-07-20 08:00:00|99192.8|99167.8|99114.1|99089.1|99282.7|99257.7|99052.8|99027.8|2192
1658304300000|2022-07-20 08:05:00|99110|99085|99189.5|99164.5|99209.7|99184.7|99109.1|99084.1|1890
1658304600000|2022-07-20 08:10:00|99189.9|99164.9|99153.1|99128.1|99201.4|99176.4|99052.2|99027.2|1986
1658304900000|2022-07-20 08:15:00|99153.8|99128.8|99258.6|99233.6|99266.8|99241.8|99122.9|99097.9|1996
1658305200000|2022-07-20 08:20:00|99259.4|99234.4|99268.4|99243.4|99312|99287|99225.2|99200.2|1889
1658305500000|2022-07-20 08:25:00|99269|99244|99343.7|99318.7|99347.8|99322.8|99248|99223|1677
1658305800000|2022-07-20 08:30:00|99343.3|99318.3|99279.1|99254.1|99344.4|99319.4|99235.7|99210.7|1708
1658306100000|2022-07-20 08:35:00|99278.5|99253.5|99301.7|99276.7|99303.4|99278.4|99236.8|99211.8|1732
1658306400000|2022-07-20 08:40:00|99300.2|99275.2|99212.4|99187.4|99304.1|99279.1|99201.5|99176.5|1673
1658306700000|2022-07-20 08:45:00|99213.1|99188.1|99150.9|99125.9|99223.5|99198.5|99126.4|99101.4|1626
1658307000000|2022-07-20 08:50:00|99152.9|99127.9|99137.6|99112.6|99182.6|99157.6|99109.7|99084.7|1681
1658307300000|2022-07-20 08:55:00|99137.5|99112.5|99315.3|99290.3|99343|99318|99119.3|99094.3|1790
1658307600000|2022-07-20 09:00:00|99316.1|99291.1|99193.7|99168.7|99329.3|99304.3|99173.3|99148.3|1770
1658307900000|2022-07-20 09:05:00|99194.1|99169.1|99112.8|99087.8|99199.9|99174.9|99108.7|99081.5|1512
1658308200000|2022-07-20 09:10:00|99113.2|99088.2|99146.9|99121.9|99153|99128|99081.1|99056.1|1695
1658308500000|2022-07-20 09:15:00|99147.5|99122.5|99043.5|99018.5|99151.2|99126.2|99015.9|98990.9|1668
1658308800000|2022-07-20 09:20:00|99042.6|99017.6|99197.5|99172.5|99216.5|99191.5|99042|99017|1747
1658309100000|2022-07-20 09:25:00|99197.6|99172.6|99175.9|99150.9|99260.8|99235.8|99152.2|99127.2|1983
1658309400000|2022-07-20 09:30:00|99177.1|99152.1|99176.6|99151.6|99196.5|99171.5|99105|99080|1820
1658309700000|2022-07-20 09:35:00|99176.4|99151.4|99090.1|99065.1|99178.2|99153.2|99088.2|99063.2|1535
1658310000000|2022-07-20 09:40:00|99090.2|99065.2|99061.4|99036.4|99102.6|99077.6|99022.1|98997.1|1599
1658310300000|2022-07-20 09:45:00|99061.6|99036.6|99002.2|98977.2|99096.9|99071.9|98992.1|98967.1|1493
1658310600000|2022-07-20 09:50:00|99002.4|98977.4|98983.5|98958.5|99084.1|99059.1|98981.6|98956.6|1654
1658310900000|2022-07-20 09:55:00|98983.9|98958.9|98913.7|98888.7|99005.9|98980.9|98889|98864|1705
1658311200000|2022-07-20 10:00:00|98915.4|98890.4|98966.8|98941.8|99013.5|98988.5|98915.4|98890.4|1978
1658311500000|2022-07-20 10:05:00|98966.3|98941.3|98957.2|98932.2|98994.1|98969.1|98909.4|98884.4|1661
1658311800000|2022-07-20 10:10:00|98958.8|98933.8|98975.8|98950.8|99017.8|98992.8|98952.9|98927.9|1614
1658312100000|2022-07-20 10:15:00|98977.2|98952.2|99015.7|98990.7|99027.7|99002.7|98947.5|98922.5|1801
1658312400000|2022-07-20 10:20:00|99013.6|98988.6|99022.5|98997.5|99039.4|99014.4|98992.3|98967.3|1597
1658312700000|2022-07-20 10:25:00|99021.8|98996.8|98915.6|98890.6|99023.5|98998.5|98871.5|98846.5|1810
1658313000000|2022-07-20 10:30:00|98914|98889|99271.2|99246.2|99271.2|99246.2|98912.7|98887.7|2050
1658313300000|2022-07-20 10:35:00|99280.1|99255.1|99541.6|99516.6|99546.4|99521.4|99240.2|99215.2|2184
1658313600000|2022-07-20 10:40:00|99540.2|99515.2|99559.7|99534.7|99679.5|99654.5|99523.7|99498.7|2140
1658313900000|2022-07-20 10:45:00|99560.4|99535.4|99605.1|99580.1|99750|99725|99542.7|99517.7|2174
1658314200000|2022-07-20 10:50:00|99605.4|99580.4|99528.6|99503.6|99618.7|99593.7|99498.6|99473.6|2009
1658314500000|2022-07-20 10:55:00|99527.8|99502.8|99369.8|99344.8|99528.9|99503.9|99325|99300|2001
1658314800000|2022-07-20 11:00:00|99368.9|99343.9|99502.9|99477.9|99519.1|99494.1|99360.1|99335.1|2095
1658315100000|2022-07-20 11:05:00|99503|99478|99353.9|99328.9|99511.3|99486.3|99343.6|99318.6|1875
1658315400000|2022-07-20 11:10:00|99356.5|99331.5|99376.7|99351.7|99447.2|99422.2|99346.2|99321.2|1767
1658315700000|2022-07-20 11:15:00|99376.4|99351.4|99371.6|99346.6|99425.5|99400.5|99359.9|99334.9|1541
1658316000000|2022-07-20 11:20:00|99368.4|99343.4|99368.7|99343.7|99400.6|99375.6|99308.1|99283.1|1755
1658316300000|2022-07-20 11:25:00|99369|99344|99449.4|99424.4|99491.2|99466.2|99357.2|99332.2|1957
1658316600000|2022-07-20 11:30:00|99452.1|99427.1|99521.5|99496.5|99527.2|99502.2|99416.3|99391.3|1717
1658316900000|2022-07-20 11:35:00|99520.9|99495.9|99543.9|99518.9|99580.7|99555.7|99486.6|99461.6|1717
1658317200000|2022-07-20 11:40:00|99543.4|99518.4|99558.8|99533.8|99614.4|99589.4|99505.8|99480.8|1854
1658317500000|2022-07-20 11:45:00|99557.5|99532.5|99485.5|99460.5|99558.2|99533.2|99457.3|99432.3|1775
1658317800000|2022-07-20 11:50:00|99484.5|99459.5|99522.8|99497.8|99577|99552|99445.2|99418.9|1827
1658318100000|2022-07-20 11:55:00|99524|99499|99446.1|99421.1|99525.1|99500.1|99414.9|99389.9|2025
1658318400000|2022-07-20 12:00:00|99448.4|99423.4|99388.9|99363.9|99503.8|99478.8|99387.6|99358|1996
1658318700000|2022-07-20 12:05:00|99388.7|99363.7|99315|99290|99447.7|99422.7|99301.5|99276.5|1758
1658319000000|2022-07-20 12:10:00|99314.4|99289.4|99362.7|99337.7|99416.7|99391.7|99314.4|99289.4|1630
1658319300000|2022-07-20 12:15:00|99362.8|99337.8|99449.8|99424.8|99455|99430|99354.1|99329.1|1583
1658319600000|2022-07-20 12:20:00|99450.3|99425.3|99569.1|99544.1|99606.7|99581.7|99401.9|99367.9|2070
1658319900000|2022-07-20 12:25:00|99570.5|99545.5|99473|99448|99591|99566|99453.9|99428.9|2035
1658320200000|2022-07-20 12:30:00|99476.4|99451.4|99436|99411|99491.6|99466.6|99367.9|99342.9|2042
1658320500000|2022-07-20 12:35:00|99433.8|99408.8|99409.9|99384.9|99453.1|99428.1|99393.1|99368.1|1836
1658320800000|2022-07-20 12:40:00|99409.6|99384.6|99478.9|99453.9|99570.9|99545.9|99409.6|99384.6|1971
1658321100000|2022-07-20 12:45:00|99478.6|99453.6|99479.9|99454.9|99509.8|99484.8|99445.1|99420.1|1927
1658321400000|2022-07-20 12:50:00|99479.7|99454.7|99319.5|99294.5|99492.8|99467.8|99165.6|99121.5|2166
1658321700000|2022-07-20 12:55:00|99319.9|99294.9|99276.7|99251.7|99352.5|99327.5|99253.7|99182.5|1951
1658322000000|2022-07-20 13:00:00|99275.7|99250.7|99298.4|99273.4|99323.2|99298.2|99245.7|99220.7|2032
1658322300000|2022-07-20 13:05:00|99296.8|99271.8|99259|99234|99316.4|99291.4|99225.1|99075.7|1972
1658322600000|2022-07-20 13:10:00|99258.7|99233.7|99205.1|99180.1|99260|99235|99152.2|99066.3|1971
1658322900000|2022-07-20 13:15:00|99207.7|99182.7|99159.7|99134.7|99250.5|99225.5|99097.8|99072.8|1916
1658323200000|2022-07-20 13:20:00|99159.8|99134.8|99197.1|99172.1|99207.8|99182.8|99095.2|99070.2|1995
1658323500000|2022-07-20 13:25:00|99195.9|99170.9|99157.3|99132.3|99297.4|99272.4|99139|99030.5|2067
1658323800000|2022-07-20 13:30:00|99155.7|99130.7|99260|99235|99274.8|99248.6|99132.8|99107.8|2157
1658324100000|2022-07-20 13:35:00|99258.8|99233.8|99193.1|99168.1|99279.3|99254.3|99141.8|99116.8|2028
1658324400000|2022-07-20 13:40:00|99192.9|99167.9|99429|99404|99453|99428|99190.5|99165.5|2020
1658324700000|2022-07-20 13:45:00|99432|99407|99502.1|99477.1|99567.7|99542.7|99420.2|99395.2|2120
1658325000000|2022-07-20 13:50:00|99502.6|99477.6|99572.2|99547.2|99599.9|99574.9|99498.7|99473.7|2103
1658325300000|2022-07-20 13:55:00|99573.6|99548.6|99644.2|99619.2|99647.6|99622.6|99527.8|99502.2|2143
1658325600000|2022-07-20 14:00:00|99643.9|99618.9|99626|99601|99707.7|99672.1|99553.6|99528.6|2122
1658325900000|2022-07-20 14:05:00|99626.3|99601.3|99617.9|99592.9|99725.6|99700.6|99613.9|99588.9|2030
1658326200000|2022-07-20 14:10:00|99615.5|99590.5|99599.4|99574.4|99696.3|99659|99584.1|99536.1|2015
1658326500000|2022-07-20 14:15:00|99598.1|99573.1|99574.9|99549.9|99615.7|99590.7|99555.7|99527.5|1819
1658326800000|2022-07-20 14:20:00|99574.6|99549.6|99561.9|99536.9|99595.4|99570.4|99517.4|99492.4|1876
1658327100000|2022-07-20 14:25:00|99561.2|99536.2|99486.5|99461.5|99568.5|99543.5|99414.6|99389.6|2021
1658327400000|2022-07-20 14:30:00|99490.6|99465.6|99464|99439|99551.8|99526.8|99431.4|99395.7|1965
1658327700000|2022-07-20 14:35:00|99465.5|99440.5|99435.2|99410.2|99509.6|99471.4|99376.6|99351.6|1937
1658328000000|2022-07-20 14:40:00|99435|99410|99538.7|99513.7|99617.2|99592.2|99434.6|99409.6|1876
1658328300000|2022-07-20 14:45:00|99535.4|99510.4|99492.4|99467.4|99542.5|99517.5|99418.6|99393.6|1735
1658328600000|2022-07-20 14:50:00|99491.4|99466.4|99424.8|99399.8|99529.3|99504.3|99400.4|99367.7|2098
1658328900000|2022-07-20 14:55:00|99423.8|99398.8|99456.9|99431.9|99502.5|99477.5|99415.3|99390.3|2099
1658329200000|2022-07-20 15:00:00|99457.1|99432.1|99483|99458|99516.8|99491.8|99435.6|99404.2|2099
1658329500000|2022-07-20 15:05:00|99483.2|99458.2|99470.3|99445.3|99525.8|99500.8|99446|99417.2|2078
1658329800000|2022-07-20 15:10:00|99471.5|99446.5|99483.2|99458.2|99523|99498|99434.4|99409.4|1944
1658330100000|2022-07-20 15:15:00|99483.5|99458.5|99501.4|99476.4|99543.6|99507.2|99473.1|99444.1|1862
1658330400000|2022-07-20 15:20:00|99501.3|99476.3|99498.4|99473.4|99542.9|99517.9|99459|99434|1769
1658330700000|2022-07-20 15:25:00|99498.3|99473.3|99573.1|99523.1|99604.2|99554.2|99498.2|99408.7|1724
1658331000000|2022-07-20 15:30:00|99574.2|99524.2|99533.9|99483.9|99823.9|99623.9|99527.8|99419.6|2049
1658331300000|2022-07-20 15:35:00|99544.9|99494.9|99579|99554|99829.8|99629.8|99509.2|99406.4|1845
1658331600000|2022-07-20 15:40:00|99579.2|99554.2|99575.9|99525.9|99611.4|99586.4|99539.9|99514.9|1575
1658331900000|2022-07-20 15:45:00|99575.7|99525.7|99594.3|99569.3|99757.8|99585.9|99511.7|99484.6|1610
1658332200000|2022-07-20 15:50:00|99596.6|99571.6|99498.8|99473.8|99613.3|99587.2|99498.3|99463.7|1777
1658332500000|2022-07-20 15:55:00|99498.4|99473.4|99462.1|99437.1|99554.4|99523.9|99435.3|99410.3|1784
1658332800000|2022-07-20 16:00:00|99460.2|99435.2|99471.9|99446.9|99512.5|99471.2|99431.1|99398.1|1607
1658333100000|2022-07-20 16:05:00|99472.3|99447.3|99448.8|99423.8|99486|99461|99439.2|99414.2|1419
1658333400000|2022-07-20 16:10:00|99449.4|99424.4|99482.4|99457.4|99488.6|99463.6|99432.6|99407.6|1361
1658333700000|2022-07-20 16:15:00|99482.3|99457.3|99471.9|99446.9|99500.7|99475.7|99431.2|99406.2|1445
1658334000000|2022-07-20 16:20:00|99472.7|99447.7|99463.5|99438.5|99476.1|99451.1|99435.9|99410.9|1479
1658334300000|2022-07-20 16:25:00|99463.3|99438.3|99496.6|99471.6|99497|99472|99432.2|99407.2|1453
1658334600000|2022-07-20 16:30:00|99496.7|99471.7|99516.2|99491.2|99532.2|99507.2|99480.4|99446|1441
1658334900000|2022-07-20 16:35:00|99515.8|99490.8|99602.3|99577.3|99610|99585|99496.9|99471.9|1737
1658335200000|2022-07-20 16:40:00|99597.8|99572.8|99669.9|99644.9|99694.3|99669.3|99586.3|99561.3|1740
1658335500000|2022-07-20 16:45:00|99669.2|99644.2|99829.4|99779.4|99843.7|99796.8|99654|99629|1958
1658335800000|2022-07-20 16:50:00|99829|99779|99727.1|99702.1|99860.3|99810.3|99698.6|99659.6|1880
1658336100000|2022-07-20 16:55:00|99732|99707|99654.4|99629.4|99753.2|99720|99646.9|99612.9|1734
1658336400000|2022-07-20 17:00:00|99655|99630|99904.5|99759.8|99976.7|99854.8|99649.8|99608.4|2155
1658336700000|2022-07-20 17:05:00|99904.4|99758.6|99990.9|99821.9|100046.4|99851.8|99790.4|99724.1|2103
1658337000000|2022-07-20 17:10:00|100004.9|99814.6|99865.3|99815.3|100097.5|99940.2|99844.5|99778.3|1994
1658337300000|2022-07-20 17:15:00|99865.5|99815.5|99895.4|99845.4|100037|99918.7|99852.7|99803.3|1727
1658337600000|2022-07-20 17:20:00|99896.4|99846.4|99915.4|99865.4|99965.6|99898|99878|99817.8|1504
1658337900000|2022-07-20 17:25:00|99915|99865|99936.9|99886.9|99997.1|99926.5|99901.1|99860.4|1544
1658338200000|2022-07-20 17:30:00|99937.5|99887.5|99882.7|99857.7|100016.7|99931.3|99869.5|99781.9|1665
1658338500000|2022-07-20 17:35:00|99882.8|99857.8|99974.3|99949.3|100052.6|99992.2|99877.8|99834.4|1508
1658338800000|2022-07-20 17:40:00|99974.4|99949.4|99986.3|99936.3|100033.5|99962.8|99922.6|99872.6|1671
1658339100000|2022-07-20 17:45:00|99981.4|99931.4|99984.7|99934.7|100062.5|99973.8|99958.3|99891.7|1584
1658339400000|2022-07-20 17:50:00|99984.6|99934.6|100046.9|99996.9|100050.4|100012.3|99964.3|99922|1500
1658339700000|2022-07-20 17:55:00|100046.2|99996.2|100077.8|100027.8|100102.6|100061.7|100037.2|99993.6|1596
1658340000000|2022-07-20 18:00:00|100078|100028|100026.8|99976.8|100083.2|100031|99955.8|99920.3|1949
1658340300000|2022-07-20 18:05:00|100026|99976|99960.7|99935.7|100034.2|99984.2|99952.5|99918.5|1649
1658340600000|2022-07-20 18:10:00|99961.7|99936.7|99923.2|99873.2|99996.9|99946.9|99901.3|99831|1815
1658340900000|2022-07-20 18:15:00|99924.4|99874.4|99948.8|99898.8|100030.6|99949.8|99919.5|99874.4|1615
1658341200000|2022-07-20 18:20:00|99949.4|99899.4|99939.1|99889.1|100026.9|99938.1|99894.4|99856.1|1592
1658341500000|2022-07-20 18:25:00|99938.6|99888.6|99767.7|99742.7|99959.2|99909.2|99762.9|99639.8|1577
1658341800000|2022-07-20 18:30:00|99771.2|99746.2|99776.6|99726.6|99891.6|99774.9|99720|99548.1|1839
1658342100000|2022-07-20 18:35:00|99780.8|99730.8|99764|99714|99820.3|99764.9|99736.8|99677.4|1460
1658342400000|2022-07-20 18:40:00|99765.8|99715.8|99780.8|99730.8|99914.3|99763.4|99752.4|99652.9|1609
1658342700000|2022-07-20 18:45:00|99780.5|99730.5|99747.6|99697.6|99817.1|99752.7|99687|99592.4|1229
1658343000000|2022-07-20 18:50:00|99747|99697|99779.8|99729.8|99821|99744.1|99731.4|99667.4|1450
1658343300000|2022-07-20 18:55:00|99778|99728|99739.3|99714.3|99783.2|99742.9|99716.4|99666.4|1353
1658343600000|2022-07-20 19:00:00|99739.8|99714.8|99648|99598|99746.7|99717.6|99627.8|99580.6|1443
1658343900000|2022-07-20 19:05:00|99648.1|99598.1|99652.1|99602.1|99716.7|99618.3|99623.8|99509.2|1391
1658344200000|2022-07-20 19:10:00|99651.2|99601.2|99727.8|99702.8|99796.6|99702.8|99645.3|99580.4|1201
1658344500000|2022-07-20 19:15:00|99725.6|99700.6|99727.1|99702.1|99797.9|99718.8|99698.3|99575.5|1067
1658344800000|2022-07-20 19:20:00|99727.2|99702.2|99762.6|99712.6|99876.8|99730.9|99720.6|99634|1158
1658345100000|2022-07-20 19:25:00|99763.3|99713.3|99731.7|99706.7|99809.2|99724.4|99725.4|99645.5|1049
1658345400000|2022-07-20 19:30:00|99742.4|99692.4|99741.9|99691.9|99841.1|99726.2|99710.5|99561.3|1598
1658345700000|2022-07-20 19:35:00|99742.2|99692.2|99794.5|99644.6|99871.9|99734.6|99712.2|99611.9|1822
1658346000000|2022-07-20 19:40:00|99794.7|99644.8|99735.1|99685.1|99853.8|99724.7|99698.5|99572.8|1413
1658346300000|2022-07-20 19:45:00|99735.3|99685.3|99739.8|99689.8|99825.8|99721.9|99705.2|99564.1|1698
1658346600000|2022-07-20 19:50:00|99743.2|99693.2|99769.6|99719.6|99854.3|99743.3|99698.8|99581.3|1488
1658346900000|2022-07-20 19:55:00|99768.5|99718.5|99753.3|99703.3|100010.4|99832.3|99736.4|99583.9|1775
1658347200000|2022-07-20 20:00:00|99753.2|99703.2|99697.4|99647.4|99824.6|99726.3|99693.7|99618.3|1363
1658347500000|2022-07-20 20:05:00|99698|99648|99708.1|99658.1|99768.4|99684.9|99661.2|99570.4|1084
1658347800000|2022-07-20 20:10:00|99707.7|99657.7|99757.8|99707.8|99808.6|99720.9|99689.6|99564.5|1037
1658348100000|2022-07-20 20:15:00|99757.9|99707.9|99760.7|99710.7|99813|99728.3|99732.1|99646.3|1218
1658348400000|2022-07-20 20:20:00|99760.8|99710.8|99737.4|99687.4|99819.7|99728.2|99736.9|99642.6|753
1658348700000|2022-07-20 20:25:00|99744.3|99694.3|99779.2|99729.2|99901.5|99769.9|99694.4|99600.4|1698
1658349000000|2022-07-20 20:30:00|99805.2|99678.5|99799.2|99749.2|99912.1|99749.4|99709.1|99560.5|1246
1658349300000|2022-07-20 20:35:00|99799|99749|99787|99737|99814.9|99764.9|99775|99725|838
1658349600000|2022-07-20 20:40:00|99789.3|99739.3|99735.6|99685.6|99828.2|99739.3|99734.7|99663|818
1658349900000|2022-07-20 20:45:00|99729.3|99679.3|99778|99627|99852.5|99703.3|99706|99574.2|1420
1658350200000|2022-07-20 20:50:00|99773.6|99623.1|99795.1|99604.2|99844.6|99681.4|99705.2|99588.2|1535
1658350500000|2022-07-20 20:55:00|99785.8|99611.4|99866.4|99666.4|99931.9|99731.9|99704.3|99543.5|1176
1658350800000|2022-07-20 21:00:00|99862.9|99662.9|99988|99788|99988|99788|99862.9|99662.9|14
1658351100000|2022-07-20 21:05:00|100014.3|99814.3|99985.7|99785.7|100019.6|99819.6|99973.7|99773.7|144
1658351400000|2022-07-20 21:10:00|99987|99787|99985.8|99785.8|100010|99810|99868.1|99668.1|82
1658351700000|2022-07-20 21:15:00|99950.4|99750.4|99918.1|99718.1|99971.7|99771.7|99909.2|99709.2|98
1658352000000|2022-07-20 21:20:00|99957.9|99757.9|99925.6|99725.6|99964.6|99764.6|99888.5|99688.5|90
1658352300000|2022-07-20 21:25:00|99942.8|99742.8|99901|99701|99954.3|99754.3|99901|99701|83
1658352600000|2022-07-20 21:30:00|99916.4|99716.4|99960.1|99760.1|99979.5|99779.5|99916.4|99716.4|237
1658352900000|2022-07-20 21:35:00|99961.3|99761.3|99963.2|99763.2|100001|99801|99943.9|99743.9|237
1658353200000|2022-07-20 21:40:00|99964.4|99764.4|99966.6|99766.6|99994.6|99794.6|99924|99724|212
1658353500000|2022-07-20 21:45:00|99939.9|99739.9|99957.9|99757.9|99987.2|99787.2|99924.6|99724.6|229
1658353800000|2022-07-20 21:50:00|99958.9|99758.9|99971.1|99771.1|100023.4|99823.4|99721|99615.5|364
1658354100000|2022-07-20 21:55:00|99977.3|99777.3|99959.2|99759.2|99981.4|99781.4|99924.1|99724.1|232
1658354400000|2022-07-20 22:00:00|99952.1|99752.1|99802.2|99602.2|99979.1|99779.1|99777.4|99577.4|632
1658354700000|2022-07-20 22:05:00|99797.2|99597.2|99798|99628.2|99960.8|99760.8|99768|99568|741
1658355000000|2022-07-20 22:10:00|99797.8|99628.1|99760.5|99611.1|99811.5|99708.8|99716.1|99580.5|893
1658355300000|2022-07-20 22:15:00|99765.9|99630.6|99776|99620.4|99794.6|99698.7|99711.3|99580.7|1151
1658355600000|2022-07-20 22:20:00|99776.1|99620.2|99760.4|99571.3|99791.6|99702.3|99718.3|99552.2|821
1658355900000|2022-07-20 22:25:00|99758.4|99572.1|99768.2|99568.2|99780|99603.1|99730.5|99530.5|479
1658356200000|2022-07-20 22:30:00|99764.6|99570.9|99777.7|99581.4|99793.9|99607.3|99751.1|99551.1|459
1658356500000|2022-07-20 22:35:00|99774.4|99585.4|99777.1|99582.4|99807.9|99627.7|99760.9|99565.8|652
1658356800000|2022-07-20 22:40:00|99773.8|99608.4|99800.8|99603.2|99816.4|99625.5|99760.9|99566.4|503
1658357100000|2022-07-20 22:45:00|99801.6|99602.1|99806.3|99635.2|99821.9|99644.4|99768.1|99577.7|719
1658357400000|2022-07-20 22:50:00|99806.5|99635.4|99800.9|99627.8|99826.1|99701.2|99750.3|99577.8|577
1658357700000|2022-07-20 22:55:00|99802.3|99616.5|99825.9|99625.9|99827.4|99659|99780.9|99580.9|672
1658358000000|2022-07-20 23:00:00|99825.3|99628.2|99822.3|99639.5|99855.7|99679.8|99799|99603.7|700
1658358300000|2022-07-20 23:05:00|99829.9|99636.2|99819.9|99643.6|99857.5|99736|99755.2|99612.7|767
1658358600000|2022-07-20 23:10:00|99819.8|99638.2|99793.6|99631.7|99836.9|99687|99737|99591.5|882
1658358900000|2022-07-20 23:15:00|99800.5|99625.1|99826.1|99688.3|99838.4|99746.5|99723.2|99610.2|1460
1658359200000|2022-07-20 23:20:00|99822.4|99693.2|99771.5|99721.5|99853.9|99764.6|99766.6|99666.8|1237
1658359500000|2022-07-20 23:25:00|99775.8|99725.8|99744.6|99694.6|99845.9|99729.1|99729.2|99641|1368
1658359800000|2022-07-20 23:30:00|99745.1|99695.1|99801.2|99675.8|99853.4|99764.2|99742.1|99655.2|1464
1658360100000|2022-07-20 23:35:00|99805.2|99669|99791.1|99741.1|99875|99766.2|99741.1|99643.3|1321
1658360400000|2022-07-20 23:40:00|99793.9|99743.9|99822.2|99694.3|99866.2|99744|99764.7|99658|971
1658360700000|2022-07-20 23:45:00|99783.3|99733.3|99781|99731|99859.3|99762.6|99776.8|99661.7|916
1658361000000|2022-07-20 23:50:00|99819.5|99689.2|99774.5|99643.3|99843.2|99729.8|99726.3|99624.1|1403
1658361300000|2022-07-20 23:55:00|99775.1|99644.3|99843.3|99654|99843.3|99699|99728.1|99620.4|1075
1658361600000|2022-07-21 00:00:00|99841.7|99664.5|99968.1|99768.1|100006.4|99806.4|99832.5|99658|1396
1658361900000|2022-07-21 00:05:00|99971.7|99771.7|99987.3|99787.3|99995.2|99795.2|99945.7|99745.7|1338
1658362200000|2022-07-21 00:10:00|99984|99784|99934.5|99734.5|99999|99799|99928.1|99728.1|1169
1658362500000|2022-07-21 00:15:00|99932.7|99732.7|99974.4|99774.4|99979.6|99779.6|99930.9|99730.9|1150
1658362800000|2022-07-21 00:20:00|99971.8|99771.8|99918.8|99718.8|99982.7|99782.7|99916.8|99716.8|1375
1658363100000|2022-07-21 00:25:00|99918.4|99718.4|99943.4|99743.4|99952.4|99752.4|99914.7|99714.7|945
1658363400000|2022-07-21 00:30:00|99943.1|99743.1|99922.7|99722.7|99946.7|99746.7|99895|99695|1353
1658363700000|2022-07-21 00:35:00|99922.9|99722.9|99787|99587|99930.8|99730.8|99743.3|99573.3|1175
1658364000000|2022-07-21 00:40:00|99787.3|99587.3|99760.4|99560.7|99789.4|99659.4|99704.3|99553.5|1128
1658364300000|2022-07-21 00:45:00|99760.1|99560.9|99712.1|99539.1|99760.1|99590.6|99677.6|99519.7|1057
1658364600000|2022-07-21 00:50:00|99712.4|99540.7|99724.3|99584.9|99767|99674.7|99698.7|99529.7|1365
1658364900000|2022-07-21 00:55:00|99719.7|99577.8|99734.4|99608|99796.4|99634.4|99668.1|99555.9|1298
1658365200000|2022-07-21 01:00:00|99734|99610.9|99717.8|99667.8|99780.7|99667.8|99708.2|99590.5|1307
1658365500000|2022-07-21 01:05:00|99715.6|99665.6|99776|99631.7|99817.6|99709.3|99715.5|99607.2|1451
1658365800000|2022-07-21 01:10:00|99775.3|99629.1|99774.9|99631.7|99797.3|99689.6|99707.8|99597.6|1357
1658366100000|2022-07-21 01:15:00|99779.2|99632|99759.2|99617.5|99798.3|99684.2|99733.7|99594|1203
1658366400000|2022-07-21 01:20:00|99761.6|99619.2|99767.9|99641.8|99858.6|99749.8|99688.9|99542.4|1388
1658366700000|2022-07-21 01:25:00|99771.3|99646|99768.5|99618.6|99838.2|99682.2|99719.8|99587.6|1565
1658367000000|2022-07-21 01:30:00|99768.2|99618.3|99711.1|99568.4|99793.2|99635.9|99685.9|99541.2|1838
1658367300000|2022-07-21 01:35:00|99711.7|99566|99672.8|99535|99725.5|99573.7|99660.6|99511.9|1490
1658367600000|2022-07-21 01:40:00|99672.9|99533.9|99684.6|99528|99689.9|99580|99629.8|99490|1510
1658367900000|2022-07-21 01:45:00|99679.4|99537.7|99682.6|99523.1|99717.7|99617.4|99660.7|99509.8|1368
1658368200000|2022-07-21 01:50:00|99682.5|99523.3|99709.8|99563.7|99723|99629|99657.5|99493|1349
1658368500000|2022-07-21 01:55:00|99709.6|99563.5|99711.3|99534.7|99738.2|99577.6|99685.8|99515.5|1085
1658368800000|2022-07-21 02:00:00|99713.6|99533.7|99682.9|99538.5|99751|99627.8|99650.8|99525|1303
1658369100000|2022-07-21 02:05:00|99680.9|99541|99710.1|99557.5|99740.9|99644.3|99669|99514.4|1091
1658369400000|2022-07-21 02:10:00|99707.9|99561.2|99696|99530.5|99720.1|99598.3|99646.9|99514.7|1210
1658369700000|2022-07-21 02:15:00|99693.7|99534.2|99692.6|99538.1|99719.4|99577.3|99655.9|99496|1099
1658370000000|2022-07-21 02:20:00|99690.7|99540.5|99685.4|99540.1|99706.6|99606.4|99636.2|99494.8|1198
1658370300000|2022-07-21 02:25:00|99687.2|99537.3|99602|99464|99711.4|99591.8|99595.9|99446.8|1097
1658370600000|2022-07-21 02:30:00|99600.8|99455.8|99601.1|99451.1|99626.3|99530.7|99577.7|99438.5|1207
1658370900000|2022-07-21 02:35:00|99597.9|99456.9|99600.2|99456.8|99619.1|99522.6|99540.8|99407.9|963
1658371200000|2022-07-21 02:40:00|99602.1|99457.5|99569.4|99420.7|99615.6|99499.4|99542.8|99389.1|1043
1658371500000|2022-07-21 02:45:00|99569.5|99418.6|99549.2|99405.2|99589.2|99440.2|99545.1|99383.1|1220
1658371800000|2022-07-21 02:50:00|99549.1|99405.1|99535.5|99386.3|99568.8|99467.4|99495.2|99371.2|1152
1658372100000|2022-07-21 02:55:00|99537.2|99392.6|99535.3|99387.7|99564.3|99410.5|99520.9|99357.1|1002
1658372400000|2022-07-21 03:00:00|99535.2|99387.6|99543.1|99417|99574|99481.7|99497.4|99361.4|1297
1658372700000|2022-07-21 03:05:00|99541.9|99418.7|99507.1|99382.9|99560|99418.9|99484.5|99317.9|1707
1658373000000|2022-07-21 03:10:00|99509|99377.7|99510.7|99390.3|99557.2|99418.8|99497.1|99319.3|1510
1658373300000|2022-07-21 03:15:00|99510.9|99389.7|99504.7|99376.9|99558.1|99438|99499|99327.2|1614
1658373600000|2022-07-21 03:20:00|99501|99378.1|99526.4|99387|99535.5|99448.2|99466.8|99352.3|1724
1658373900000|2022-07-21 03:25:00|99526.6|99387.2|99533.5|99406.7|99540.6|99451.6|99482.5|99358.2|1241
1658374200000|2022-07-21 03:30:00|99535.8|99395.2|99566.6|99439.7|99567.8|99479.4|99494|99378.8|1241
1658374500000|2022-07-21 03:35:00|99566.8|99439.8|99571.1|99445.2|99581.9|99498.5|99525.9|99416.9|1213
1658374800000|2022-07-21 03:40:00|99533.8|99483.8|99565.8|99433.1|99579.5|99485.6|99518.5|99412.8|1098
1658375100000|2022-07-21 03:45:00|99566|99432.8|99540.3|99410.3|99573.3|99487.6|99495.8|99396.6|1216
1658375400000|2022-07-21 03:50:00|99540.1|99409.3|99539.2|99413.9|99548.6|99459.6|99491.5|99373.6|1219
1658375700000|2022-07-21 03:55:00|99501.7|99414.1|99529.4|99400.6|99545.8|99457.9|99485.3|99384.3|1329
1658376000000|2022-07-21 04:00:00|99530|99401.5|99493.6|99443.6|99552|99454.5|99476.3|99368.7|1120
1658376300000|2022-07-21 04:05:00|99492.6|99442.6|99611.5|99451|99669.6|99499.3|99486.4|99372.4|1224
1658376600000|2022-07-21 04:10:00|99615.1|99447.9|99586.5|99429.9|99637.4|99493.9|99521.3|99413.3|1438
1658376900000|2022-07-21 04:15:00|99581.9|99435|99554.2|99395.6|99607.6|99497.6|99496.4|99380.1|1413
1658377200000|2022-07-21 04:20:00|99550.9|99397.7|99533.7|99386.8|99578.6|99466.2|99476.2|99370.6|1316
1658377500000|2022-07-21 04:25:00|99531.9|99390.2|99562.8|99413.7|99593.5|99441|99491|99367.3|1303
1658377800000|2022-07-21 04:30:00|99560.3|99416.4|99438.2|99290.9|99596.1|99429.2|99384.8|99252|1911
1658378100000|2022-07-21 04:35:00|99453.6|99305.9|99475.2|99425.2|99545.8|99444.2|99428.4|99296.8|1572
1658378400000|2022-07-21 04:40:00|99474.5|99424.5|99498.2|99368.3|99539.3|99428|99448.9|99355.9|1340
1658378700000|2022-07-21 04:45:00|99499.6|99365.9|99433.5|99383.5|99549.1|99426.8|99429.7|99345.1|1419
1658379000000|2022-07-21 04:50:00|99470.8|99345.5|99385.1|99335.1|99491.3|99393.7|99381.7|99264.3|1350
1658379300000|2022-07-21 04:55:00|99386.4|99336.4|99365.9|99315.9|99424.9|99337.6|99343.6|99254.1|1442
1658379600000|2022-07-21 05:00:00|99369.8|99319.8|99388.9|99338.9|99411.5|99361.5|99366|99316|1364
1658379900000|2022-07-21 05:05:00|99389|99339|99357|99307|99392.6|99342.6|99353.6|99303.6|939
1658380200000|2022-07-21 05:10:00|99357.2|99307.2|99357.5|99307.5|99361.1|99311.1|99322.4|99272.4|1290
1658380500000|2022-07-21 05:15:00|99358.4|99308.4|99383.9|99333.9|99396.4|99346.4|99333.9|99283.9|1346
1658380800000|2022-07-21 05:20:00|99385.9|99335.9|99488.4|99438.4|99497.3|99447.3|99382.1|99331.6|1482
1658381100000|2022-07-21 05:25:00|99487.9|99437.9|99446.8|99396.8|99499.8|99449.8|99444.1|99394.1|1006
1658381400000|2022-07-21 05:30:00|99447.2|99397.2|99422.7|99372.7|99475|99425|99411.9|99361.9|1200
1658381700000|2022-07-21 05:35:00|99417|99367|99382.7|99332.7|99441.9|99399.3|99382.4|99332.4|1349
1658382000000|2022-07-21 05:40:00|99382.4|99332.4|99359.2|99309.2|99388.3|99350.3|99349.5|99299.5|1137
1658382300000|2022-07-21 05:45:00|99359.1|99309.1|99362|99312|99385.7|99335.7|99340.9|99299.2|1223
1658382600000|2022-07-21 05:50:00|99361.2|99311.2|99348.4|99298.4|99387.1|99337.1|99322.8|99272.8|1519
1658382900000|2022-07-21 05:55:00|99348.6|99298.6|99398.3|99348.3|99453.4|99381.8|99345.1|99295.1|1536
1658383200000|2022-07-21 06:00:00|99402.2|99352.2|99391.5|99341.5|99440.7|99390.7|99366.6|99330.7|1933
1658383500000|2022-07-21 06:05:00|99393.4|99343.4|99370.6|99345.6|99445|99368.7|99306.1|99256.1|1655
1658383800000|2022-07-21 06:10:00|99371.3|99346.3|99381.7|99356.7|99438.1|99408.9|99360.4|99334.9|1699
1658384100000|2022-07-21 06:15:00|99383.8|99358.8|99461.3|99436.3|99511.8|99468.8|99383.8|99338.6|1661
1658384400000|2022-07-21 06:20:00|99461.1|99436.1|99508.7|99458.7|99543.5|99493.5|99442.6|99417.6|1678
1658384700000|2022-07-21 06:25:00|99508.1|99458.1|99519.6|99494.6|99545.5|99505.3|99454.2|99418.9|1680
1658385000000|2022-07-21 06:30:00|99520|99495|99614.7|99589.7|99625.8|99600.8|99517|99492|1936
1658385300000|2022-07-21 06:35:00|99608.9|99583.9|99548.3|99523.3|99625.8|99600.8|99524.6|99493.7|1726
1658385600000|2022-07-21 06:40:00|99548|99523|99520.7|99495.7|99571.4|99535.5|99470.1|99440.7|1883
1658385900000|2022-07-21 06:45:00|99519.8|99494.8|99567.5|99542.5|99582.1|99550.6|99509.9|99484.9|1816
1658386200000|2022-07-21 06:50:00|99565.9|99540.9|99572.3|99547.3|99613.2|99588.2|99540.2|99515.2|1935
1658386500000|2022-07-21 06:55:00|99575|99550|99596.5|99571.5|99645.5|99613.3|99562.6|99537.6|1975
1658386800000|2022-07-21 07:00:00|99597|99572|99546.6|99521.6|99602.8|99577.8|99466.3|99437.7|2159
1658387100000|2022-07-21 07:05:00|99545.6|99520.6|99466.9|99441.9|99587.3|99528.3|99453.4|99397.7|2111
1658387400000|2022-07-21 07:10:00|99468.7|99443.7|99513|99488|99540.6|99494.4|99460.1|99424.3|2122
1658387700000|2022-07-21 07:15:00|99511.5|99486.5|99539.9|99489.9|99671.1|99628.1|99503.4|99431.9|2200
1658388000000|2022-07-21 07:20:00|99539.7|99489.7|99497.3|99472.3|99557.5|99526|99474.8|99449.8|2172
1658388300000|2022-07-21 07:25:00|99495.6|99470.6|99626.7|99601.7|99668|99624.6|99465.8|99440.8|2177
1658388600000|2022-07-21 07:30:00|99627.1|99602.1|99545.5|99520.5|99658.6|99633.6|99525.6|99500.6|2119
1658388900000|2022-07-21 07:35:00|99544.9|99519.9|99532.2|99507.2|99567.8|99539.7|99507.7|99420.7|1953
1658389200000|2022-07-21 07:40:00|99531.9|99506.9|99618.8|99593.8|99626.7|99601.7|99474.8|99377.5|2081
1658389500000|2022-07-21 07:45:00|99618.9|99593.9|99668.6|99643.6|99715.1|99690.1|99618.3|99593.3|1986
1658389800000|2022-07-21 07:50:00|99669.4|99644.4|99667.8|99642.8|99782.3|99757.3|99654.9|99578.7|2031
1658390100000|2022-07-21 07:55:00|99664|99639|99757.3|99732.3|99771|99746|99660.3|99635.3|1963
1658390400000|2022-07-21 08:00:00|99757.6|99732.6|99835.1|99785.1|99836.8|99786.8|99695.4|99663.4|2004
1658390700000|2022-07-21 08:05:00|99834.7|99784.7|99931.1|99906.1|99982|99957|99791.6|99753.4|2163
1658391000000|2022-07-21 08:10:00|99930.5|99905.5|99951.2|99926.2|99973.7|99937.9|99884.9|99839.3|2070
1658391300000|2022-07-21 08:15:00|99952|99927|99825.5|99800.5|99952|99927|99797.9|99772.9|2003
1658391600000|2022-07-21 08:20:00|99826.2|99801.2|99905|99880|99933.3|99900.3|99824.8|99737.1|2108
1658391900000|2022-07-21 08:25:00|99908.2|99883.2|99842.6|99817.6|99923.9|99898.9|99821.2|99782.5|2132
1658392200000|2022-07-21 08:30:00|99842.9|99817.9|99678.4|99628.4|99878.2|99845.6|99667.9|99617.9|2018
1658392500000|2022-07-21 08:35:00|99673.9|99623.9|99826.8|99801.8|99828.2|99803.2|99656.1|99623.9|1920
1658392800000|2022-07-21 08:40:00|99826.7|99801.7|99911.7|99886.7|100005.9|99980.9|99821|99796|2129
1658393100000|2022-07-21 08:45:00|99908.6|99883.6|99828.1|99803.1|99936.1|99911.1|99817.6|99792.6|2101
1658393400000|2022-07-21 08:50:00|99830.3|99805.3|99873.8|99848.8|99878.8|99853.8|99795.4|99770.4|2068
1658393700000|2022-07-21 08:55:00|99873.6|99848.6|99712.2|99687.2|99876.9|99851.9|99678.7|99598|1932
1658394000000|2022-07-21 09:00:00|99712.3|99687.3|99884.2|99859.2|99916|99891|99711.8|99686.8|2095
1658394300000|2022-07-21 09:05:00|99884|99859|100036.1|100011.1|100040.7|100015.7|99870.5|99845.5|1922
1658394600000|2022-07-21 09:10:00|100048|100023|100077.3|100052.3|100085.3|100060.3|99996.6|99971.6|1861
1658394900000|2022-07-21 09:15:00|100078.1|100053.1|100072.6|100047.6|100116.9|100091.9|100012.1|99978.5|1855
1658395200000|2022-07-21 09:20:00|100072.4|100047.4|100068.3|100043.3|100110.2|100085.2|100050.5|100025.5|1898
1658395500000|2022-07-21 09:25:00|100067.7|100042.7|100050.9|100025.9|100075.9|100050.9|100005.5|99911.8|1885
1658395800000|2022-07-21 09:30:00|100054.7|100029.7|100104.8|100079.8|100133.6|100108.6|100033.4|100008.4|1956
1658396100000|2022-07-21 09:35:00|100104.5|100079.5|100088.6|100063.6|100204.6|100179.6|100071.2|100046.2|1808
1658396400000|2022-07-21 09:40:00|100088.5|100063.5|100101.9|100076.9|100133.5|100108.5|100065.3|100040.3|1732
1658396700000|2022-07-21 09:45:00|100101.8|100076.8|100018.3|99869.7|100126|100101|99936.7|99772|1900
1658397000000|2022-07-21 09:50:00|100024.2|99898.8|99963.3|99938.3|100046.4|100001.7|99923.7|99824.3|1919
1658397300000|2022-07-21 09:55:00|99962.8|99937.8|99922.2|99897.2|100002.3|99977.3|99876.3|99851.3|1906
1658397600000|2022-07-21 10:00:00|99942.3|99892.3|99929.4|99904.4|99953.1|99928.1|99870|99845|1632
1658397900000|2022-07-21 10:05:00|99930.2|99905.2|99902|99877|99964.8|99939.8|99898|99873|1717
1658398200000|2022-07-21 10:10:00|99901.1|99876.1|99883.2|99858.2|99922.3|99897.3|99880.9|99855.9|1555
1658398500000|2022-07-21 10:15:00|99882.6|99857.6|99875.9|99850.9|99895|99870|99863.6|99838.6|1786
1658398800000|2022-07-21 10:20:00|99875.8|99850.8|99837.2|99812.2|99885.4|99860.4|99820.6|99795.6|1621
1658399100000|2022-07-21 10:25:00|99836.6|99811.6|99749|99724|99843.5|99818.5|99738.3|99598.2|1712
1658399400000|2022-07-21 10:30:00|99749.4|99724.4|99796.4|99771.4|99829.2|99804.2|99740.8|99715.8|1615
1658399700000|2022-07-21 10:35:00|99796.5|99771.5|99845.3|99820.3|99878.8|99853.8|99796.5|99771.5|1811
1658400000000|2022-07-21 10:40:00|99845.5|99820.5|99877.7|99852.7|99917.9|99892.9|99827.9|99802.9|1832
1658400300000|2022-07-21 10:45:00|99878.7|99853.7|99890.2|99865.2|99932.5|99907.5|99877.6|99852.6|1788
1658400600000|2022-07-21 10:50:00|99889|99864|99905.2|99880.2|99922.5|99897.5|99867.7|99842.7|1682
1658400900000|2022-07-21 10:55:00|99905.8|99880.8|99742.3|99717.3|99931|99906|99722.8|99697.8|1700
1658401200000|2022-07-21 11:00:00|99738.4|99713.4|99812.5|99787.5|99866.8|99841.8|99716.7|99690.7|1926
1658401500000|2022-07-21 11:05:00|99812.2|99787.2|99791.1|99766.1|99820.6|99795.6|99725.3|99682.7|1819
1658401800000|2022-07-21 11:10:00|99792.5|99767.5|99818.9|99793.9|99895.3|99870.3|99782.2|99698.9|1844
1658402100000|2022-07-21 11:15:00|99817.5|99792.5|99830.3|99805.3|99842.3|99817.3|99755|99730|1766
1658402400000|2022-07-21 11:20:00|99828.9|99803.9|99896.4|99871.4|99898.2|99873.2|99800.2|99775.2|1872
1658402700000|2022-07-21 11:25:00|99896|99871|99768.4|99743.4|99902.3|99873.2|99730.9|99680.9|1974
1658403000000|2022-07-21 11:30:00|99768.2|99743.2|99797.2|99772.2|99831.2|99806.2|99751.2|99726.2|1959
1658403300000|2022-07-21 11:35:00|99794.6|99769.6|99843.2|99818.2|99882.9|99857.9|99770.7|99745.7|1913
1658403600000|2022-07-21 11:40:00|99843|99818|99814.5|99789.5|99862.2|99837.2|99807.3|99782.3|1896
1658403900000|2022-07-21 11:45:00|99814.6|99789.6|99819.9|99794.9|99876.1|99851.1|99814.6|99789.6|1708
1658404200000|2022-07-21 11:50:00|99818.3|99793.3|99789.5|99764.5|99845.3|99820.3|99763.7|99738.7|1774
1658404500000|2022-07-21 11:55:00|99789.2|99764.2|99745.7|99720.7|99812.9|99787.9|99679.4|99654.4|1925
1658404800000|2022-07-21 12:00:00|99744.9|99719.9|99731.9|99706.9|99786.6|99761.6|99715.6|99690.6|1998
1658405100000|2022-07-21 12:05:00|99737|99712|99806.4|99781.4|99817.7|99792.7|99689.9|99664.9|2085
1658405400000|2022-07-21 12:10:00|99807.2|99782.2|99871.3|99671.3|99871.6|99806.6|99777.2|99599.3|2049
1658405700000|2022-07-21 12:15:00|99867.7|99667.7|99376.8|99326.8|99896|99696|99238.8|99038.8|2266
1658406000000|2022-07-21 12:20:00|99369|99319|99416.2|99366.2|99458.3|99413.5|99197.4|99161.4|2347
1658406300000|2022-07-21 12:25:00|99414.4|99364.4|99380.6|99330.6|99447.5|99400.6|99336.7|99174.5|2294
1658406600000|2022-07-21 12:30:00|99379.3|99329.3|99258.4|99233.4|99479.9|99347.4|99182.2|99110.2|2305
1658406900000|2022-07-21 12:35:00|99262.1|99237.1|99074.1|99024.1|99276.9|99241.7|99047.9|98944.3|2259
1658407200000|2022-07-21 12:40:00|99060.1|99035.1|98894.4|98869.4|99141.9|99108.2|98861.1|98821.2|2265
1658407500000|2022-07-21 12:45:00|98894.1|98869.1|98894|98869|99026.4|98990.1|98862.1|98837.1|2263
1658407800000|2022-07-21 12:50:00|98893|98868|99140.8|99115.8|99164.8|99139.8|98879.6|98854.6|2222
1658408100000|2022-07-21 12:55:00|99141|99116|98912.7|98887.7|99144.7|99119.7|98907.2|98862.8|2282
1658408400000|2022-07-21 13:00:00|98910.4|98885.4|99074.2|99049.2|99124.1|99076.2|98836.4|98811.4|2213
1658408700000|2022-07-21 13:05:00|99088.2|99038.2|99322.6|99297.6|99407.1|99357.1|98978.8|98948.5|2258
1658409000000|2022-07-21 13:10:00|99322.2|99297.2|99615.9|99590.9|99666.2|99637|99290.1|99263|2335
1658409300000|2022-07-21 13:15:00|99630.7|99580.7|99697.3|99647.3|99709.5|99660.4|99537.3|99491.4|2296
1658409600000|2022-07-21 13:20:00|99698.1|99648.1|99851.1|99801.1|99871.5|99834.3|99593.7|99543.7|2259
1658409900000|2022-07-21 13:25:00|99849.7|99799.7|99933.6|99883.6|100177.9|100075.9|99847.4|99797.4|2335
1658410200000|2022-07-21 13:30:00|99931.2|99881.2|99986.5|99855.3|99995.4|99959.7|99869.8|99819.8|2282
1658410500000|2022-07-21 13:35:00|99949.5|99899.5|99857.8|99807.8|100083.3|100049.1|99795.6|99758.1|2265
1658410800000|2022-07-21 13:40:00|99860.1|99810.1|99946.7|99896.7|99974.5|99900.5|99703.4|99657.4|2273
1658411100000|2022-07-21 13:45:00|99944.5|99894.5|99661.8|99636.8|99952.3|99913.2|99610.6|99575|2202
1658411400000|2022-07-21 13:50:00|99662.4|99637.4|99408.9|99383.9|99732.7|99682.7|99378.7|99353.7|2288
1658411700000|2022-07-21 13:55:00|99410.5|99385.5|99403.4|99353.4|99514|99486.8|99296.1|99202.3|2311
1658412000000|2022-07-21 14:00:00|99407.2|99357.2|99617.6|99592.6|99623|99598|99366.1|99328.8|2270
1658412300000|2022-07-21 14:05:00|99615.8|99590.8|99607.7|99582.7|99626.6|99601.6|99453.9|99418.5|2239
1658412600000|2022-07-21 14:10:00|99607.4|99582.4|99808.3|99758.3|99819.5|99776.6|99578.5|99549.9|2244
1658412900000|2022-07-21 14:15:00|99812.7|99762.7|99737.5|99712.5|99905.7|99855.7|99727|99702|2107
1658413200000|2022-07-21 14:20:00|99736.7|99711.7|99944.5|99919.5|99944.5|99919.5|99685.5|99660.5|2255
1658413500000|2022-07-21 14:25:00|99942.3|99917.3|99914.5|99889.5|100008.4|99983.4|99860.1|99835.1|2250
1658413800000|2022-07-21 14:30:00|99916.5|99891.5|99846.1|99821.1|99986.7|99959.3|99797.3|99772.3|2181
1658414100000|2022-07-21 14:35:00|99842.5|99817.5|99830.7|99805.7|99874.3|99849.3|99772.3|99747.3|2118
1658414400000|2022-07-21 14:40:00|99829.2|99804.2|99740.8|99715.8|99938.7|99903.3|99708.2|99683.2|2132
1658414700000|2022-07-21 14:45:00|99736.5|99711.5|99844.4|99819.4|99895.5|99870.5|99725.5|99690.2|2103
1658415000000|2022-07-21 14:50:00|99844.2|99819.2|99794.8|99769.8|99884.3|99859.3|99785.5|99760.5|2035
1658415300000|2022-07-21 14:55:00|99793.2|99768.2|99756.9|99731.9|99793.2|99768.2|99734.8|99709.8|2119
1658415600000|2022-07-21 15:00:00|99756.8|99731.8|99748.9|99723.9|99833.1|99801.4|99654.8|99629.8|2070
1658415900000|2022-07-21 15:05:00|99749.7|99724.7|99847.2|99822.2|99870.5|99837.8|99738.2|99713.2|2196
1658416200000|2022-07-21 15:10:00|99847.5|99822.5|99887.2|99862.2|99934.3|99909.3|99828.7|99790.3|2121
1658416500000|2022-07-21 15:15:00|99887.5|99862.5|99834.5|99809.5|99939.2|99868.7|99819.7|99769.7|2091
1658416800000|2022-07-21 15:20:00|99833.9|99808.9|99986.1|99936.1|100029.8|99957.5|99809.3|99769.5|2047
1658417100000|2022-07-21 15:25:00|99986.9|99936.9|99865.2|99815.2|100144.8|99988.6|99847.2|99759.8|2098
1658417400000|2022-07-21 15:30:00|99854.5|99804.5|99758.3|99708.3|99907.2|99804.5|99743.6|99682.6|2280
1658417700000|2022-07-21 15:35:00|99754.2|99704.2|99738.2|99688.2|99803|99753|99716.5|99647.5|1974
1658418000000|2022-07-21 15:40:00|99737.7|99687.7|99736.9|99686.9|99968.4|99768.4|99701.2|99607.6|1882
1658418300000|2022-07-21 15:45:00|99737.1|99687.1|99714.5|99664.5|99858|99711.3|99681.7|99591.6|2048
1658418600000|2022-07-21 15:50:00|99752|99624.1|99787.1|99737.1|100094.3|99894.3|99709.7|99616|2008
1658418900000|2022-07-21 15:55:00|99791|99741|99795.3|99745.3|100003.2|99803.2|99736.1|99692.9|1886
1658419200000|2022-07-21 16:00:00|99796.8|99746.8|99848.6|99798.6|99893|99852.2|99782.8|99737.7|2004
1658419500000|2022-07-21 16:05:00|99848.5|99798.5|99901|99876|99923.9|99891.9|99794.9|99769.9|2013
1658419800000|2022-07-21 16:10:00|99903.4|99878.4|100034|99984|100111.1|100000.2|99891.2|99860|1934
1658420100000|2022-07-21 16:15:00|100035.9|99985.9|100001.4|99951.4|100099.7|100008.7|99969.4|99882|1910
1658420400000|2022-07-21 16:20:00|99992.8|99942.8|99926|99901|100012.5|99968|99913.9|99879.9|1902
1658420700000|2022-07-21 16:25:00|99925|99900|99857.7|99832.7|99933.3|99908.3|99836.1|99802.7|1757
1658421000000|2022-07-21 16:30:00|99859.2|99834.2|99891.5|99866.5|99933.6|99872.7|99848.7|99799.7|1690
1658421300000|2022-07-21 16:35:00|99890.5|99865.5|99921.7|99896.7|99958.9|99925.3|99875.1|99850.1|1950
1658421600000|2022-07-21 16:40:00|99923|99898|99932.1|99907.1|99948.4|99913.2|99895.3|99861.5|1712
1658421900000|2022-07-21 16:45:00|99933.1|99908.1|99928.5|99903.5|99952.1|99927.1|99920.5|99895.5|1660
1658422200000|2022-07-21 16:50:00|99928.7|99903.7|99923.5|99898.5|99942.5|99917.5|99913.9|99888.9|1611
1658422500000|2022-07-21 16:55:00|99921.1|99896.1|99862.1|99837.1|99927.7|99902.7|99853.3|99828.3|1814
1658422800000|2022-07-21 17:00:00|99861.5|99836.5|99850.9|99825.9|99893.8|99868.8|99836.3|99811.3|1593
1658423100000|2022-07-21 17:05:00|99850.8|99825.8|99848.9|99823.9|99871.4|99846.4|99813.5|99788.5|1315
1658423400000|2022-07-21 17:10:00|99849.2|99824.2|99856.3|99831.3|99861.1|99836.1|99818.2|99793.2|1342
1658423700000|2022-07-21 17:15:00|99853.3|99828.3|99855|99830|99866.1|99841.1|99838.4|99813.4|1415
1658424000000|2022-07-21 17:20:00|99857.1|99832.1|99880.1|99855.1|99893.3|99868.3|99850|99825|1469
1658424300000|2022-07-21 17:25:00|99880.4|99855.4|99835.9|99810.9|99892.8|99867.8|99828.1|99803.1|1402
1658424600000|2022-07-21 17:30:00|99835.7|99810.7|99916.2|99891.2|99935.6|99899.2|99811.8|99779.2|2094
1658424900000|2022-07-21 17:35:00|99915.2|99890.2|99890.6|99865.6|99954.8|99918.1|99887.9|99850.2|1586
1658425200000|2022-07-21 17:40:00|99890.9|99865.9|99820.6|99795.6|99906.2|99881.2|99816.5|99791.5|1280
1658425500000|2022-07-21 17:45:00|99820.8|99795.8|99820.1|99795.1|99833.7|99808.7|99800.7|99775.7|1195
1658425800000|2022-07-21 17:50:00|99820.2|99795.2|99839|99814|99856|99831|99812.8|99787.8|1276
1658426100000|2022-07-21 17:55:00|99838.2|99813.2|99873|99848|99875.8|99850.8|99808.1|99783.1|1465
1658426400000|2022-07-21 18:00:00|99872.7|99847.7|99859.9|99834.9|99888.3|99863.3|99849.3|99824.3|1552
1658426700000|2022-07-21 18:05:00|99860.9|99835.9|99788.7|99763.7|99867.4|99842.4|99780.3|99755.3|1602
1658427000000|2022-07-21 18:10:00|99787.8|99762.8|99767.7|99742.7|99804.1|99779.1|99755.5|99730.5|1521
1658427300000|2022-07-21 18:15:00|99768.6|99743.6|99725.2|99700.2|99793.7|99768.7|99717|99692|1793
1658427600000|2022-07-21 18:20:00|99724.1|99699.1|99726|99701|99732.2|99707.2|99705.6|99680.6|1370
1658427900000|2022-07-21 18:25:00|99726.6|99701.6|99761.2|99736.2|99773.9|99748.9|99726|99701|1256
1658428200000|2022-07-21 18:30:00|99762.1|99737.1|99728|99703|99769.9|99744.9|99707.9|99682.9|1398
1658428500000|2022-07-21 18:35:00|99729.1|99704.1|99770.6|99745.6|99796.7|99765.9|99724.9|99699.9|1468
1658428800000|2022-07-21 18:40:00|99785.7|99735.7|99792.9|99767.9|99842.1|99792.1|99751.4|99726.4|1369
1658429100000|2022-07-21 18:45:00|99794|99769|99797.9|99772.9|100067.2|99867.2|99782.9|99747.1|1630
1658429400000|2022-07-21 18:50:00|99797.5|99772.5|99777.8|99752.8|99800.4|99775.4|99762.1|99737.1|1223
1658429700000|2022-07-21 18:55:00|99777.1|99752.1|99771.2|99746.2|99832.9|99787.8|99757|99732|1584
1658430000000|2022-07-21 19:00:00|99770.6|99745.6|99774.1|99749.1|99794.2|99760.6|99752.2|99709.1|1889
1658430300000|2022-07-21 19:05:00|99773.8|99748.8|99764.8|99739.8|99797.8|99763.1|99748.4|99713.2|1660
1658430600000|2022-07-21 19:10:00|99765|99740|99748.1|99698.1|99805|99759.7|99744.7|99694.7|1712
1658430900000|2022-07-21 19:15:00|99748|99698|99711|99661|99760.1|99710.1|99704.4|99654.4|1604
1658431200000|2022-07-21 19:20:00|99710.1|99660.1|99710.3|99660.3|99718.6|99669.3|99636.5|99611.5|1789
1658431500000|2022-07-21 19:25:00|99710.6|99660.6|99728.5|99703.5|99731.2|99706.2|99682.1|99644.9|1477
1658431800000|2022-07-21 19:30:00|99728.6|99703.6|99715.8|99665.8|99736.4|99709.4|99704.3|99658.3|1347
1658432100000|2022-07-21 19:35:00|99714.6|99664.6|99697.6|99647.6|99719.9|99677.6|99688.3|99638.3|1547
1658432400000|2022-07-21 19:40:00|99696.9|99646.9|99637.6|99612.6|99711.3|99669.1|99635.4|99600.7|1426
1658432700000|2022-07-21 19:45:00|99636.4|99611.4|99614.3|99564.3|99659.4|99634.4|99603|99559.8|1610
1658433000000|2022-07-21 19:50:00|99615.9|99565.9|99596.8|99546.8|99638|99592.1|99556.9|99512.3|1820
1658433300000|2022-07-21 19:55:00|99596.7|99546.7|99531.7|99481.7|99601.5|99564.4|99531.7|99481.7|1954
1658433600000|2022-07-21 20:00:00|99542|99492|99603.3|99553.3|99614|99579.7|99534.4|99484.4|1461
1658433900000|2022-07-21 20:05:00|99603.5|99553.5|99558.4|99508.4|99607.6|99563|99535.3|99493.6|1334
1658434200000|2022-07-21 20:10:00|99558.1|99508.1|99552.4|99502.4|99587.3|99537.3|99524.5|99486.4|1444
1658434500000|2022-07-21 20:15:00|99551|99501|99540.1|99490.1|99579.7|99539.2|99492.9|99442.9|1718
1658434800000|2022-07-21 20:20:00|99537.1|99487.1|99472.4|99422.4|99537.1|99487.1|99442.5|99392.5|1511
1658435100000|2022-07-21 20:25:00|99472.2|99422.2|99451|99426|99474.3|99427.1|99423.8|99387.9|1419
1658435400000|2022-07-21 20:30:00|99468|99418|99442.4|99417.4|99495.9|99465.3|99439|99402.6|1150
1658435700000|2022-07-21 20:35:00|99444|99419|99456.1|99406.1|99461.8|99436.2|99423.7|99385.1|796
1658436000000|2022-07-21 20:40:00|99456|99406|99481.4|99431.4|99502.8|99461.8|99440.1|99401.3|826
1658436300000|2022-07-21 20:45:00|99481.2|99431.2|99451.6|99401.6|99489.3|99439.3|99450.9|99400.9|863
1658436600000|2022-07-21 20:50:00|99453|99403|99439.1|99389.1|99457.3|99407.3|99429.6|99379.6|1065
1658436900000|2022-07-21 20:55:00|99438.4|99388.4|99457.7|99304.1|99496.8|99390.4|99369.6|99281.5|772
1658437200000|2022-07-21 21:00:00|99458.7|99295.3|99452.9|99307.2|99478.3|99308.3|99446.2|99260.7|162
1658437500000|2022-07-21 21:05:00|99463.1|99299.7|99463.1|99305.6|99508.2|99348.3|99398.3|99274.9|107
1658437800000|2022-07-21 21:10:00|99483.4|99283.4|99501.7|99301.7|99559.8|99359.9|99409.9|99216.3|335
1658438100000|2022-07-21 21:15:00|99497.8|99297.8|99494.4|99294.4|99554.5|99366.3|99404.7|99274.1|328
1658438400000|2022-07-21 21:20:00|99498.4|99298.4|99471.7|99308.3|99513|99364|99414|99277.3|311
1658438700000|2022-07-21 21:25:00|99475.9|99300.5|99493.4|99293.4|99496.5|99364.2|99395.9|99285.9|180
1658439000000|2022-07-21 21:30:00|99492.5|99292.5|99464.5|99279.3|99496.2|99365|99400.8|99279.2|211
1658439300000|2022-07-21 21:35:00|99473.4|99264.5|99460.3|99303.9|99492.8|99358.6|99398.3|99264.5|221
1658439600000|2022-07-21 21:40:00|99460|99304|99455.3|99297.8|99493.1|99360.4|99393.1|99274.5|308
1658439900000|2022-07-21 21:45:00|99455|99298.4|99498.2|99298.2|99500.9|99356.5|99389.5|99270.7|232
1658440200000|2022-07-21 21:50:00|99499.1|99302.4|99455.9|99316.1|99504.7|99363.7|99397|99257.8|171
1658440500000|2022-07-21 21:55:00|99458.7|99315.9|99492.1|99292.1|99502.3|99333.1|99448.6|99259.9|152
1658440800000|2022-07-21 22:00:00|99488.9|99288.9|99543.5|99343.5|99569.4|99402.1|99404.5|99262|861
1658441100000|2022-07-21 22:05:00|99543.8|99343.8|99536.5|99384.3|99571.4|99426.9|99469.8|99336.1|937
1658441400000|2022-07-21 22:10:00|99535.2|99383.6|99574.3|99374.3|99604.6|99467.4|99482.4|99345.7|1203
1658441700000|2022-07-21 22:15:00|99572.7|99372.7|99502.6|99308.2|99649.1|99449.1|99419.3|99297.3|1558
1658442000000|2022-07-21 22:20:00|99493.2|99315.6|99452.4|99402.4|99547.6|99431.4|99424.8|99303.7|1383
1658442300000|2022-07-21 22:25:00|99456.5|99406.5|99444|99394|99570|99447.5|99439.9|99321|1004
1658442600000|2022-07-21 22:30:00|99497.1|99342.8|99572.1|99382.5|99640|99496.1|99443.6|99327.3|1208
1658442900000|2022-07-21 22:35:00|99570.6|99384.6|99573.5|99405.6|99616.4|99467|99561.8|99378.4|1040
1658443200000|2022-07-21 22:40:00|99576.5|99402.9|99592.6|99407.9|99603.2|99436.8|99555.3|99383.8|428
1658443500000|2022-07-21 22:45:00|99586.1|99407.6|99538.8|99355.9|99609.8|99450.7|99499.2|99355.5|929
1658443800000|2022-07-21 22:50:00|99543.3|99353.1|99531.3|99378.5|99552.8|99418.7|99460.4|99346.1|1701
1658444100000|2022-07-21 22:55:00|99531|99378.4|99553.4|99377.3|99573.2|99398.3|99528.8|99358.1|1874
1658444400000|2022-07-21 23:00:00|99553.2|99379.4|99544.8|99384.4|99563.4|99429|99463.2|99339.5|1544
1658444700000|2022-07-21 23:05:00|99544.3|99384.5|99554.2|99387.4|99717.9|99517.9|99485.2|99336.4|1272
1658445000000|2022-07-21 23:10:00|99548.1|99387.9|99540.2|99398.9|99730.2|99530.2|99473|99342.8|1289
1658445300000|2022-07-21 23:15:00|99535.7|99403.1|99431.2|99381.2|99650.6|99450.6|99418.2|99315.3|1299
1658445600000|2022-07-21 23:20:00|99430.4|99380.4|99425.4|99375.4|99467.1|99417.1|99415.8|99365.8|957
1658445900000|2022-07-21 23:25:00|99423.8|99373.8|99420|99370|99679.5|99479.5|99412.8|99317.1|1028
1658446200000|2022-07-21 23:30:00|99419.6|99369.6|99397|99347|99596.5|99400.5|99392.2|99316.8|1130
1658446500000|2022-07-21 23:35:00|99407.3|99357.3|99414.6|99364.6|99609.1|99409.1|99388.6|99278.1|985
1658446800000|2022-07-21 23:40:00|99412.3|99362.3|99416|99366|99573.9|99385.1|99395.4|99296.1|940
1658447100000|2022-07-21 23:45:00|99415.9|99365.9|99443.2|99393.2|99589.6|99425.6|99405.5|99306.6|1449
1658447400000|2022-07-21 23:50:00|99443.6|99393.6|99524|99474|99544.2|99494.2|99440.1|99333.8|1354
1658447700000|2022-07-21 23:55:00|99524.3|99474.3|99553.4|99425.7|99567.2|99476.7|99479.1|99394.6|1031
1658448000000|2022-07-22 00:00:00|99504.9|99454.9|99597.3|99451|99723.3|99536.4|99442.4|99376.1|2027
1658448300000|2022-07-22 00:05:00|99594.3|99451.3|99774.9|99576.4|99789|99624.3|99521.8|99385.1|1959
1658448600000|2022-07-22 00:10:00|99775.1|99575.1|99612.7|99474.8|99803.9|99615.1|99561.1|99442.8|2182
1658448900000|2022-07-22 00:15:00|99612.9|99475|99666.8|99501.6|99807.5|99636.8|99552.2|99439.9|1994
1658449200000|2022-07-22 00:20:00|99662.4|99503.5|99609.4|99470|99705.8|99574.6|99552.4|99453.8|1170
1658449500000|2022-07-22 00:25:00|99614.1|99469.6|99615.4|99488|99632|99534.5|99549.7|99446.5|1023
1658449800000|2022-07-22 00:30:00|99573.9|99523.9|99604.6|99554.6|99646.2|99559.9|99561.9|99465.4|1033
1658450100000|2022-07-22 00:35:00|99604.8|99554.8|99672.3|99622.3|99741.1|99643.5|99584|99488.1|1436
1658450400000|2022-07-22 00:40:00|99678.9|99628.9|99689.9|99550.1|99756.2|99658|99605.3|99516.1|1559
1658450700000|2022-07-22 00:45:00|99687.4|99552.7|99666.8|99535.6|99748|99651.3|99615.5|99523|1396
1658451000000|2022-07-22 00:50:00|99666.5|99536.7|99655.7|99525.9|99672.2|99587.7|99594.7|99501.9|1220
1658451300000|2022-07-22 00:55:00|99654.9|99525.7|99636.1|99586.1|99693.3|99599.6|99622.1|99525.4|1160
1658451600000|2022-07-22 01:00:00|99637.3|99587.3|99675.2|99625.2|99714.5|99635.7|99593.4|99513.3|1692
1658451900000|2022-07-22 01:05:00|99675.4|99625.4|99687|99637|99776.5|99647.6|99649.4|99566|1646
1658452200000|2022-07-22 01:10:00|99685.9|99635.9|99743.5|99616.4|99808.1|99689.9|99685.3|99583.8|1459
1658452500000|2022-07-22 01:15:00|99744.2|99608.3|99798.1|99663.5|99852.4|99721.2|99714.5|99603.6|1500
1658452800000|2022-07-22 01:20:00|99794.9|99666.8|99851.8|99720.7|99870.7|99775.7|99740.2|99630.2|1712
1658453100000|2022-07-22 01:25:00|99812.4|99762.4|99781.5|99650.6|99861.2|99762.5|99742.4|99634.6|1634
1658453400000|2022-07-22 01:30:00|99782.8|99650.5|99751|99619.5|99798.6|99683.7|99696.6|99573.8|1733
1658453700000|2022-07-22 01:35:00|99766.2|99618.7|99724.4|99576.3|99794|99633.9|99668.8|99556.8|1508
1658454000000|2022-07-22 01:40:00|99713.4|99586.3|99639.9|99589.9|99726.9|99619.3|99629.3|99528.9|1567
1658454300000|2022-07-22 01:45:00|99640|99590|99705.9|99579.8|99722.7|99633|99601.2|99491.2|1627
1658454600000|2022-07-22 01:50:00|99707.8|99577.7|99699.6|99564.1|99765.1|99645.5|99634.4|99538.5|1486
1658454900000|2022-07-22 01:55:00|99697.1|99564.6|99680.6|99552|99721.6|99631.6|99638.3|99541|1266
1658455200000|2022-07-22 02:00:00|99642|99592|99628.4|99578.4|99692.9|99604.6|99613.6|99523.6|1353
1658455500000|2022-07-22 02:05:00|99629.6|99579.6|99621.2|99571.2|99682.7|99587.9|99616.1|99531.1|1147
1658455800000|2022-07-22 02:10:00|99623.1|99573.1|99679.3|99629.3|99738.7|99643.5|99620.2|99547.2|1504
1658456100000|2022-07-22 02:15:00|99679|99629|99694.3|99644.3|99736.7|99646.5|99668.1|99584.8|1371
1658456400000|2022-07-22 02:20:00|99694.9|99644.9|99731.8|99681.8|99789.6|99701.7|99662.3|99577.2|1276
1658456700000|2022-07-22 02:25:00|99725.8|99675.8|99721.6|99671.6|99816|99720.3|99703.4|99600|1333
1658457000000|2022-07-22 02:30:00|99721.7|99671.7|99744.7|99616.8|99786.9|99678|99699.2|99609.3|1152
1658457300000|2022-07-22 02:35:00|99748|99614.9|99708.2|99658.2|99774.2|99676.9|99694.3|99592.8|997
1658457600000|2022-07-22 02:40:00|99709.3|99659.3|99705.1|99579.9|99760.3|99674.6|99663|99575.6|1292
1658457900000|2022-07-22 02:45:00|99667.7|99617.7|99680.3|99630.3|99753.9|99647.9|99663.5|99573.8|1171
1658458200000|2022-07-22 02:50:00|99680.4|99630.4|99643.3|99593.3|99753.9|99648.3|99642.9|99557.8|1144
1658458500000|2022-07-22 02:55:00|99642.8|99592.8|99712.4|99662.4|99730.3|99667.4|99634.1|99539.2|1635
1658458800000|2022-07-22 03:00:00|99707.9|99657.9|99688.6|99638.6|99745.5|99663.1|99671.8|99581.4|1168
1658459100000|2022-07-22 03:05:00|99744.9|99585|99718.3|99668.3|99761.5|99677|99675|99585|1139
1658459400000|2022-07-22 03:10:00|99717|99667|99710.8|99660.8|99774.9|99681.6|99696.7|99598.1|1206
1658459700000|2022-07-22 03:15:00|99712.4|99662.4|99722.6|99672.6|99766.4|99680.3|99689.4|99590|1221
1658460000000|2022-07-22 03:20:00|99724.4|99674.4|99824.3|99774.3|99876.5|99785.5|99715.3|99638.9|1621
1658460300000|2022-07-22 03:25:00|99823.5|99773.5|99851.8|99712.9|99894.4|99797.2|99799.1|99705|1705
1658460600000|2022-07-22 03:30:00|99851.2|99709.4|99802.4|99752.4|99899.8|99798.3|99800.8|99696.8|1664
1658460900000|2022-07-22 03:35:00|99839.6|99713.2|99867.9|99730.6|99883.7|99800.2|99796.6|99692.2|1576
1658461200000|2022-07-22 03:40:00|99812|99762|99868.8|99739.6|99889.9|99795.5|99812|99718|1705
1658461500000|2022-07-22 03:45:00|99866.6|99741.1|99809.1|99759.1|99882.2|99787.7|99780.7|99688.5|1703
1658461800000|2022-07-22 03:50:00|99809.3|99759.3|99824.4|99774.4|99941.8|99825.4|99808.4|99718|1327
1658462100000|2022-07-22 03:55:00|99824.5|99774.5|99804.9|99754.9|99881.5|99791.2|99797|99716.6|1131
1658462400000|2022-07-22 04:00:00|99802.2|99752.2|99803.9|99753.9|99863.7|99776.7|99788.8|99699.5|1285
1658462700000|2022-07-22 04:05:00|99804.6|99754.6|99777.5|99727.5|99858|99755.2|99773.3|99676.9|801
1658463000000|2022-07-22 04:10:00|99779.4|99729.4|99803.3|99753.3|99900.4|99772.2|99760.7|99673.1|1321
1658463300000|2022-07-22 04:15:00|99802.6|99752.6|99839.4|99710.5|99898.9|99784.5|99769.5|99663|1659
1658463600000|2022-07-22 04:20:00|99844.4|99704.5|99784|99734|99888.9|99776.3|99755.7|99664.2|1208
1658463900000|2022-07-22 04:25:00|99783.7|99733.7|99833.5|99783.5|99869.7|99783.5|99780.7|99696.3|1122
1658464200000|2022-07-22 04:30:00|99833.4|99783.4|99859.9|99809.9|99924.6|99821.4|99825.5|99740.2|1114
1658464500000|2022-07-22 04:35:00|99859.6|99809.6|99867.1|99817.1|99923.3|99826|99848|99762.9|1077
1658464800000|2022-07-22 04:40:00|99867|99817|99886.6|99836.6|99931.3|99848.9|99860.6|99804.1|1022
1658465100000|2022-07-22 04:45:00|99886.2|99836.2|99883.6|99833.6|99895.8|99845.8|99871.2|99821.2|882
1658465400000|2022-07-22 04:50:00|99883.5|99833.5|99877.3|99827.3|99936.6|99849|99858.5|99795.9|885
1658465700000|2022-07-22 04:55:00|99878.2|99828.2|99919.4|99869.4|99933.4|99872.9|99861.8|99775.7|1485
1658466000000|2022-07-22 05:00:00|99919|99869|99863.3|99813.3|99924|99874|99850.2|99800.2|1490
1658466300000|2022-07-22 05:05:00|99863.1|99813.1|99853.1|99803.1|99875.3|99825.3|99816.1|99773.8|1089
1658466600000|2022-07-22 05:10:00|99853|99803|99876.4|99826.4|99894.3|99857.5|99844.3|99794.3|1223
1658466900000|2022-07-22 05:15:00|99875.8|99825.8|99865.9|99815.9|99904.9|99865|99855.8|99806.6|1119
1658467200000|2022-07-22 05:20:00|99865.6|99815.6|99864.2|99814.2|99897.9|99847.9|99839.9|99797.2|1227
1658467500000|2022-07-22 05:25:00|99865.2|99815.2|99804.9|99754.9|99875.5|99825.5|99789.5|99747.7|1268
1658467800000|2022-07-22 05:30:00|99803.5|99753.5|99790|99740|99814.6|99764.6|99771.5|99722.1|1648
1658468100000|2022-07-22 05:35:00|99790.3|99740.3|99765.2|99715.2|99798.3|99748.3|99744.7|99694.7|1626
1658468400000|2022-07-22 05:40:00|99765.4|99715.4|99766|99716|99780.8|99730.8|99753.3|99703.3|992
1658468700000|2022-07-22 05:45:00|99765.6|99715.6|99766.4|99716.4|99789.9|99739.9|99757.7|99707.7|1154
1658469000000|2022-07-22 05:50:00|99766.9|99716.9|99744|99694|99778.1|99731.9|99730.1|99680.1|1253
1658469300000|2022-07-22 05:55:00|99743.1|99693.1|99855.9|99805.9|99890.7|99840.7|99743.1|99693.1|1572
1658469600000|2022-07-22 06:00:00|99858.7|99808.7|99798.9|99773.9|99860.7|99810.7|99787.6|99737.6|1750
1658469900000|2022-07-22 06:05:00|99799.3|99774.3|99829.2|99804.2|99842.3|99814.1|99780.5|99741.6|1580
1658470200000|2022-07-22 06:10:00|99829.5|99804.5|99825.6|99800.6|99917.8|99892.8|99821.7|99793.1|1635
1658470500000|2022-07-22 06:15:00|99826|99801|99848.5|99823.5|99901.6|99876.6|99826|99801|1550
1658470800000|2022-07-22 06:20:00|99847.2|99822.2|99813|99788|99856.5|99831.5|99797.7|99772.7|1711
1658471100000|2022-07-22 06:25:00|99812.3|99787.3|99779.2|99754.2|99838.5|99813.5|99771.8|99741.5|1525
1658471400000|2022-07-22 06:30:00|99779.9|99754.9|99788.9|99763.9|99814.6|99789.6|99766.2|99741.2|1662
1658471700000|2022-07-22 06:35:00|99789.4|99764.4|99798|99773|99823.3|99798.3|99777.6|99744|1585
1658472000000|2022-07-22 06:40:00|99797.1|99772.1|99676.2|99651.2|99798.8|99773.8|99642.7|99617.7|1620
1658472300000|2022-07-22 06:45:00|99675.8|99650.8|99638.1|99613.1|99688.8|99663.8|99616|99584.7|1595
1658472600000|2022-07-22 06:50:00|99638|99613|99592.3|99567.3|99639.3|99614.3|99535.1|99510.1|1780
1658472900000|2022-07-22 06:55:00|99592|99567|99593.6|99568.6|99643.4|99618.4|99576.2|99544.7|1769
1658473200000|2022-07-22 07:00:00|99594|99569|99512.4|99487.4|99611.8|99577.4|99477.8|99452.8|1965
1658473500000|2022-07-22 07:05:00|99512.6|99487.6|99541.2|99516.2|99577.7|99552.7|99492.2|99467.2|1841
1658473800000|2022-07-22 07:10:00|99542|99517|99474.6|99424.6|99561.8|99536.8|99464|99319.4|1882
1658474100000|2022-07-22 07:15:00|99477.9|99427.9|99714.8|99689.8|99746.3|99721.3|99477.9|99285.2|2243
1658474400000|2022-07-22 07:20:00|99714.3|99689.3|99664.5|99639.5|99758.1|99724|99663.8|99638.8|1937
1658474700000|2022-07-22 07:25:00|99666|99641|99762.2|99712.2|99795.2|99719.3|99631.3|99606.3|1704
1658475000000|2022-07-22 07:30:00|99827.7|99683.9|100110.3|100085.3|100184.6|100159.6|99827.7|99683.9|2201
1658475300000|2022-07-22 07:35:00|100111.8|100086.8|100345.7|100295.7|100357.4|100323.3|100053.4|100028.4|2145
1658475600000|2022-07-22 07:40:00|100342.2|100292.2|100317.8|100292.8|100467.8|100352.7|100236.3|100198.9|2200
1658475900000|2022-07-22 07:45:00|100316.8|100291.8|100101|100076|100319.9|100294.9|100101|100076|1941
1658476200000|2022-07-22 07:50:00|100101.6|100076.6|100206.3|100181.3|100235.5|100210.5|100093.5|100068.5|1980
1658476500000|2022-07-22 07:55:00|100206.5|100181.5|100263.6|100081.8|100287.9|100223.3|100190.2|100081.8|2206
1658476800000|2022-07-22 08:00:00|100253.2|100053.2|100228.7|100203.7|100326.6|100239.1|100181|100022.6|2145
1658477100000|2022-07-22 08:05:00|100228.4|100203.4|100153.2|100128.2|100235.7|100210.7|100146.4|100121.4|1985
1658477400000|2022-07-22 08:10:00|100152.5|100127.5|100166.1|100141.1|100206.1|100181.1|100108.6|100073.6|2045
1658477700000|2022-07-22 08:15:00|100171.2|100146.2|100052.5|100027.5|100174.2|100149.2|100044.1|100019.1|1947
1658478000000|2022-07-22 08:20:00|100052.4|100027.4|100077.9|100052.9|100077.9|100052.9|100015.5|99985.1|1971
1658478300000|2022-07-22 08:25:00|100077|100052|100030|100005|100137.9|100112.9|100026.4|100001.4|1887
1658478600000|2022-07-22 08:30:00|100029.9|100004.9|99997|99972|100029.9|100004.9|99876|99838.3|2114
1658478900000|2022-07-22 08:35:00|99999.7|99974.7|100024.2|99999.2|100031.2|100006.2|99933.8|99908.8|2011
1658479200000|2022-07-22 08:40:00|100024.5|99999.5|99995.7|99970.7|100053.8|100028.8|99962.5|99937.5|1955
1658479500000|2022-07-22 08:45:00|99999.3|99974.3|99921.3|99896.3|100000.4|99975.4|99921.3|99896.3|1920
1658479800000|2022-07-22 08:50:00|99920.7|99895.7|100007.9|99982.9|100039.6|100014.6|99907.7|99882.7|1906
1658480100000|2022-07-22 08:55:00|100007.6|99982.6|100007.9|99982.9|100029.8|100004.8|99964.6|99939.6|1916
1658480400000|2022-07-22 09:00:00|100007.8|99982.8|99948.4|99923.4|100019.8|99994.8|99891.6|99860.3|2012
1658480700000|2022-07-22 09:05:00|99946.6|99921.6|99898.5|99873.5|100009.7|99980.1|99857|99832|2148
1658481000000|2022-07-22 09:10:00|99898.8|99873.8|99914|99889|100033.8|99913.5|99821|99796|2137
1658481300000|2022-07-22 09:15:00|99915.9|99890.9|99892.6|99867.6|100056.6|99906.3|99885.1|99832.6|1975
1658481600000|2022-07-22 09:20:00|99892.3|99867.3|99893.7|99868.7|99935.7|99906.6|99857.2|99832.2|1897
1658481900000|2022-07-22 09:25:00|99894.8|99869.8|99952.2|99927.2|99953.9|99928.9|99894.8|99869.8|1790
1658482200000|2022-07-22 09:30:00|99952.5|99927.5|100067.5|100042.5|100140.4|100058.9|99932.4|99907.4|1949
1658482500000|2022-07-22 09:35:00|100069.9|100044.9|99949.1|99924.1|100109.1|100081.6|99921.7|99896.7|1884
1658482800000|2022-07-22 09:40:00|99948.9|99923.9|99914.4|99889.4|99990.8|99965.8|99881|99856|1888
1658483100000|2022-07-22 09:45:00|99912.7|99887.7|99990.2|99965.2|100001|99976|99898.5|99873.5|1504
1658483400000|2022-07-22 09:50:00|99988.4|99963.4|99962.9|99937.9|100008.8|99983.8|99918.3|99893.3|1800
1658483700000|2022-07-22 09:55:00|99963.1|99938.1|99852.5|99827.5|99966.1|99941.1|99807.1|99782.1|1865
1658484000000|2022-07-22 10:00:00|99852.1|99827.1|99908|99883|99975.1|99925.1|99850.6|99825.6|1738
1658484300000|2022-07-22 10:05:00|99907.5|99882.5|99968.3|99943.3|100005.4|99980.4|99904.7|99879.7|1647
1658484600000|2022-07-22 10:10:00|99968.8|99943.8|100012.9|99987.9|100025.1|100000.1|99925.8|99891.6|1691
1658484900000|2022-07-22 10:15:00|100013.4|99988.4|100030.7|100005.7|100154.8|100042.5|100003.7|99974.4|1795
1658485200000|2022-07-22 10:20:00|100029.1|100004.1|99974.4|99949.4|100113.5|100029.1|99970.2|99945.2|1673
1658485500000|2022-07-22 10:25:00|99975.5|99950.5|99989.5|99964.5|99999.2|99974.2|99951|99926|1562
1658485800000|2022-07-22 10:30:00|99988.5|99963.5|99958|99933|100053.5|100028.5|99958|99933|1804
1658486100000|2022-07-22 10:35:00|99958.4|99933.4|100026|100001|100053.4|100028.4|99935.1|99910.1|1728
1658486400000|2022-07-22 10:40:00|100024.1|99999.1|100028.8|100003.8|100060.3|100024.2|99969|99944|1830
1658486700000|2022-07-22 10:45:00|100029.9|100004.9|99941.4|99916.4|100031.8|100006.8|99924.7|99899.7|1801
1658487000000|2022-07-22 10:50:00|99941.3|99916.3|99903.4|99878.4|99994.8|99917|99842.2|99817.2|1786
1658487300000|2022-07-22 10:55:00|99902.5|99877.5|99783.9|99758.9|99970.8|99889.7|99783.2|99758.2|1959
1658487600000|2022-07-22 11:00:00|99783.3|99758.3|99857.1|99832.1|99917.1|99887.7|99781.6|99756.6|1974
1658487900000|2022-07-22 11:05:00|99856.7|99831.7|99933.6|99908.6|99959.5|99934.5|99834.1|99809.1|1765
1658488200000|2022-07-22 11:10:00|99933.2|99908.2|99927.3|99902.3|99953.2|99928.2|99903.5|99878.5|1589
1658488500000|2022-07-22 11:15:00|99927.6|99902.6|99919.7|99894.7|99961.8|99936.8|99896.6|99871.6|1789
1658488800000|2022-07-22 11:20:00|99919.5|99894.5|99988.4|99963.4|99994.8|99969.8|99895|99870|1808
1658489100000|2022-07-22 11:25:00|99988.5|99963.5|99905.8|99880.8|100021.4|99996.4|99877.3|99852.3|1771
1658489400000|2022-07-22 11:30:00|99907|99882|99909.1|99884.1|99969.2|99944.2|99883.5|99858.5|1769
1658489700000|2022-07-22 11:35:00|99908.4|99883.4|99872.2|99847.2|99940.6|99915.6|99812.8|99787.8|1898
1658490000000|2022-07-22 11:40:00|99871.9|99846.9|99902.4|99877.4|99902.4|99877.4|99838.8|99813.8|1911
1658490300000|2022-07-22 11:45:00|99903.1|99878.1|99758.3|99733.3|99912|99887|99681.5|99656.5|1904
1658490600000|2022-07-22 11:50:00|99753|99728|99722.8|99697.8|99807.7|99782.7|99715.7|99690.7|1899
1658490900000|2022-07-22 11:55:00|99721.6|99696.6|99758.5|99733.5|99786.2|99761.2|99619|99594|2131
1658491200000|2022-07-22 12:00:00|99761.4|99736.4|99779|99754|99833.4|99799.6|99737.7|99712.7|2019
1658491500000|2022-07-22 12:05:00|99779.6|99754.6|99661.3|99636.3|99792.7|99767.7|99647.5|99622.5|1801
1658491800000|2022-07-22 12:10:00|99659.3|99634.3|99618.9|99593.9|99678.1|99646.7|99572.3|99547.3|2021
1658492100000|2022-07-22 12:15:00|99621.1|99596.1|99538|99513|99656.1|99631.1|99527|99502|1842
1658492400000|2022-07-22 12:20:00|99530.3|99505.3|99521.4|99496.4|99621.2|99596.2|99489.9|99464.9|1981
1658492700000|2022-07-22 12:25:00|99521.1|99496.1|99470|99445|99561.7|99536.7|99435.7|99410.7|1898
1658493000000|2022-07-22 12:30:00|99467.8|99442.8|99590.2|99565.2|99591.2|99566.2|99463.6|99438.6|2001
1658493300000|2022-07-22 12:35:00|99589.8|99564.8|99661.7|99636.7|99674.6|99649.6|99571.7|99546.7|1883
1658493600000|2022-07-22 12:40:00|99662.4|99637.4|99660.1|99635.1|99709.8|99684.8|99608|99583|1938
1658493900000|2022-07-22 12:45:00|99657.5|99632.5|99611.1|99586.1|99659.7|99634.7|99567.2|99542.2|1822
1658494200000|2022-07-22 12:50:00|99609.3|99584.3|99583.7|99558.7|99660.7|99635.7|99577.6|99552.6|1787
1658494500000|2022-07-22 12:55:00|99583.9|99558.9|99556.7|99531.7|99635.2|99610.2|99530.5|99505.5|1892
1658494800000|2022-07-22 13:00:00|99555.1|99530.1|99510|99485|99614.8|99589.8|99500.4|99395.6|1935
1658495100000|2022-07-22 13:05:00|99509.4|99484.4|99516.9|99491.9|99658.8|99560.5|99493.3|99468.3|1931
1658495400000|2022-07-22 13:10:00|99517|99492|99546.2|99521.2|99720.2|99549.5|99512.7|99487.7|1982
1658495700000|2022-07-22 13:15:00|99546|99521|99621.3|99596.3|99646.6|99602.9|99522.5|99497.5|1790
1658496000000|2022-07-22 13:20:00|99617.3|99592.3|99596.3|99571.3|99630.7|99605.7|99532.1|99450.3|1838
1658496300000|2022-07-22 13:25:00|99596.4|99571.4|99550.3|99525.3|99630.6|99605.6|99526.5|99496.6|1827
1658496600000|2022-07-22 13:30:00|99550.6|99525.6|99551|99526|99672.7|99535.3|99449.8|99424.8|2101
1658496900000|2022-07-22 13:35:00|99570.7|99520.7|99398.1|99373.1|99610.8|99572.4|99397.7|99369.8|2051
1658497200000|2022-07-22 13:40:00|99398.3|99373.3|99815.3|99615.3|99823.9|99623.9|99250.1|99223|1940
1658497500000|2022-07-22 13:45:00|99455.7|99255.7|99165.7|99115.7|99599.4|99399.4|99081.7|98987.5|2314
1658497800000|2022-07-22 13:50:00|99170.2|99120.2|98990.1|98965.1|99170.2|99120.2|98938.1|98888.1|2290
1658498100000|2022-07-22 13:55:00|98992.9|98967.9|99035.4|99010.4|99055.7|99030.7|98964.7|98939.7|2205
1658498400000|2022-07-22 14:00:00|99035|99010|99042.9|99017.9|99074.7|99049.7|98945.2|98920.2|2215
1658498700000|2022-07-22 14:05:00|99041.1|99016.1|99163.8|99138.8|99233.2|99183.2|99033.5|99008.5|2184
1658499000000|2022-07-22 14:10:00|99167.5|99142.5|98914|98889|99173.6|99148.6|98854.5|98811.7|2083
1658499300000|2022-07-22 14:15:00|98920.9|98895.9|98896.2|98871.2|98934.7|98909.7|98794|98769|2141
1658499600000|2022-07-22 14:20:00|98895.6|98870.6|99006.8|98981.8|99069.9|99044.9|98856.9|98831.9|2197
1658499900000|2022-07-22 14:25:00|99006.7|98981.7|99026.9|99001.9|99135.9|99058.6|98966.8|98941.8|2167
1658500200000|2022-07-22 14:30:00|99031.4|99006.4|99135.5|99110.5|99248.2|99142.6|99029.6|99004.6|2145
1658500500000|2022-07-22 14:35:00|99135.4|99110.4|99091.2|99041.2|99367|99167|99037|99000.9|2064
1658500800000|2022-07-22 14:40:00|99092.3|99042.3|99116.7|99066.7|99390.8|99190.8|99029.9|99003.6|2146
1658501100000|2022-07-22 14:45:00|99116.3|99066.3|98978.2|98953.2|99220.2|99075.8|98945.5|98920.5|1996
1658501400000|2022-07-22 14:50:00|98977.8|98952.8|99086.2|99061.2|99200.9|99072.6|98951.5|98926.5|2123
1658501700000|2022-07-22 14:55:00|99086.7|99061.7|99013.1|98988.1|99297.7|99097.7|99009.1|98913.2|2071
1658502000000|2022-07-22 15:00:00|99014.6|98989.6|99067.7|99042.7|99067.7|99042.7|98952.3|98927.3|1971
1658502300000|2022-07-22 15:05:00|99066.5|99041.5|99073.9|99048.9|99365.9|99165.9|99028.3|98974.1|1999
1658502600000|2022-07-22 15:10:00|99072.9|99047.9|99044.6|99019.6|99077.6|99052.6|98960.2|98935.2|1920
1658502900000|2022-07-22 15:15:00|99044.7|99019.7|99090.7|99065.7|99149.3|99123|99034.3|99000.1|1907
1658503200000|2022-07-22 15:20:00|99090.8|99065.8|99141.4|99116.4|99156.9|99131.9|99076.1|99051.1|1902
1658503500000|2022-07-22 15:25:00|99142.5|99117.5|99153.6|99103.6|99324.7|99130.1|99077.4|99040.6|1900
1658503800000|2022-07-22 15:30:00|99163.5|99113.5|99165.6|99115.6|99444.6|99244.6|99139.3|99041.4|2033
1658504100000|2022-07-22 15:35:00|99165.2|99115.2|99209.4|99159.4|99386.9|99216.4|99150.5|99061.9|1782
1658504400000|2022-07-22 15:40:00|99209.6|99159.6|99213.4|99163.4|99378.4|99197.5|99168|99082.1|2004
1658504700000|2022-07-22 15:45:00|99252.1|99124.5|99302.8|99252.8|99348.7|99266.5|99209|99124.5|1962
1658505000000|2022-07-22 15:50:00|99304|99254|99196.5|99171.5|99317.5|99270.7|99147.8|99113.4|1934
1658505300000|2022-07-22 15:55:00|99195|99170|99144.2|99119.2|99224.2|99190|99140.1|99115.1|1904
1658505600000|2022-07-22 16:00:00|99144.6|99119.6|99200.3|99175.3|99240.6|99202.5|99144.6|99097.6|1719
1658505900000|2022-07-22 16:05:00|99200.9|99175.9|99248.4|99223.4|99269.6|99232.8|99193.6|99154.1|1521
1658506200000|2022-07-22 16:10:00|99249.1|99224.1|99297.7|99247.7|99308.6|99258.6|99224.7|99191.1|1465
1658506500000|2022-07-22 16:15:00|99297.9|99247.9|99197.9|99172.9|99300.6|99255.6|99193.6|99165.7|1544
1658506800000|2022-07-22 16:20:00|99198.1|99173.1|99232.2|99207.2|99266.2|99239.5|99196.8|99171.8|1525
1658507100000|2022-07-22 16:25:00|99232.6|99207.6|99179.8|99154.8|99264.9|99239.9|99176.2|99138.2|1522
1658507400000|2022-07-22 16:30:00|99179.3|99154.3|99166.1|99141.1|99233.7|99195.1|99157.5|99127.4|1352
1658507700000|2022-07-22 16:35:00|99166.4|99141.4|99109.7|99084.7|99186.4|99160|99109.7|99084.7|1527
1658508000000|2022-07-22 16:40:00|99109.8|99084.8|99123.7|99098.7|99149.3|99107.6|99072.3|99047.3|1481
1658508300000|2022-07-22 16:45:00|99123.8|99098.8|99092.6|99067.6|99143.5|99118.5|99039|99011.5|1287
1658508600000|2022-07-22 16:50:00|99092.7|99067.7|99113.8|99088.8|99175.8|99098.6|99075.1|98975|1594
1658508900000|2022-07-22 16:55:00|99113.5|99088.5|99139.2|99114.2|99199.2|99128.9|99091.7|99016.9|1590
1658509200000|2022-07-22 17:00:00|99138.6|99113.6|99174.5|99149.5|99208.7|99161.7|99125.7|99100.4|1679
1658509500000|2022-07-22 17:05:00|99173.4|99148.4|99101.8|99051.8|99216.9|99153.9|99086.9|99036.9|1510
1658509800000|2022-07-22 17:10:00|99101.9|99051.9|99176.4|99151.4|99209|99162.7|99085.8|99045.5|1510
1658510100000|2022-07-22 17:15:00|99169.8|99144.8|99219.9|99194.9|99229.5|99200.1|99163.2|99137.9|1585
1658510400000|2022-07-22 17:20:00|99220|99195|99216|99191|99244.2|99214.3|99197|99168.5|1326
1658510700000|2022-07-22 17:25:00|99216.2|99191.2|99234.3|99184.3|99309.8|99242.5|99216.1|99145.8|1515
1658511000000|2022-07-22 17:30:00|99235.1|99185.1|99273.5|99248.5|99288|99261.3|99225.5|99184.8|1587
1658511300000|2022-07-22 17:35:00|99272.9|99247.9|99276.8|99226.8|99345.5|99301.3|99256.2|99206.2|1610
1658511600000|2022-07-22 17:40:00|99276.1|99226.1|99282.8|99232.8|99356.9|99268.8|99254.4|99205.5|1477
1658511900000|2022-07-22 17:45:00|99282.7|99232.7|99268.1|99243.1|99329.6|99260.5|99229.3|99184.7|1542
1658512200000|2022-07-22 17:50:00|99268.2|99243.2|99290.1|99240.1|99366.8|99292.9|99268.2|99200.6|1856
1658512500000|2022-07-22 17:55:00|99290.2|99240.2|99326.4|99301.4|99383.7|99339.4|99257|99175.3|1848
1658512800000|2022-07-22 18:00:00|99325.3|99300.3|99386|99361|99450.8|99366|99306.9|99238.2|1768
1658513100000|2022-07-22 18:05:00|99385.9|99360.9|99471.9|99421.9|99524.6|99435.1|99383.2|99269.1|1683
1658513400000|2022-07-22 18:10:00|99472.3|99422.3|99563.3|99513.3|99581.1|99531.1|99448|99410.4|1679
1658513700000|2022-07-22 18:15:00|99563.9|99513.9|99510.3|99485.3|99582.3|99536.5|99499.4|99474.4|1570
1658514000000|2022-07-22 18:20:00|99510.6|99485.6|99542.3|99517.3|99548.9|99521.6|99495.2|99469.8|1301
1658514300000|2022-07-22 18:25:00|99537.5|99512.5|99549.7|99524.7|99568.2|99541|99532.5|99498.5|1375
1658514600000|2022-07-22 18:30:00|99549|99524|99510.6|99460.6|99611.1|99561.1|99490.1|99425.5|1712
1658514900000|2022-07-22 18:35:00|99509.7|99459.7|99458.2|99433.2|99547.7|99465.4|99446.7|99391.8|1363
1658515200000|2022-07-22 18:40:00|99458|99433|99584|99559|99607|99582|99458|99433|1495
1658515500000|2022-07-22 18:45:00|99583.3|99558.3|99632.9|99607.9|99652.8|99618.1|99583.3|99544.1|1531
1658515800000|2022-07-22 18:50:00|99633.1|99608.1|99573.7|99523.7|99644.2|99609.7|99563.2|99517.6|1374
1658516100000|2022-07-22 18:55:00|99573.8|99523.8|99548.6|99523.6|99603|99553|99530.5|99480.5|1509
1658516400000|2022-07-22 19:00:00|99549.1|99524.1|99539.3|99514.3|99589.7|99548|99499.6|99419.9|1912
1658516700000|2022-07-22 19:05:00|99539.7|99514.7|99532.5|99507.5|99583.5|99538.1|99479.9|99401.7|1632
1658517000000|2022-07-22 19:10:00|99531.3|99506.3|99477|99452|99577.3|99514.5|99472.6|99402|1732
1658517300000|2022-07-22 19:15:00|99479.4|99454.4|99479.8|99429.8|99548.6|99498.4|99451.7|99371.8|1743
1658517600000|2022-07-22 19:20:00|99481.5|99431.5|99442.8|99392.8|99546.9|99473.6|99429.3|99339.1|1685
1658517900000|2022-07-22 19:25:00|99442.7|99392.7|99465.8|99415.8|99528.2|99441.4|99407.6|99322.4|1686
1658518200000|2022-07-22 19:30:00|99464.9|99414.9|99515.5|99362.5|99566.1|99453|99422.3|99316.5|1683
1658518500000|2022-07-22 19:35:00|99512.9|99364.1|99442.8|99392.8|99545.7|99458.2|99434.1|99343.5|1542
1658518800000|2022-07-22 19:40:00|99443|99393|99444.7|99394.7|99528.3|99428|99377.2|99280.5|1658
1658519100000|2022-07-22 19:45:00|99443.9|99393.9|99503.9|99318.9|99514.5|99439.5|99412.4|99289|1754
1658519400000|2022-07-22 19:50:00|99480.2|99344.7|99443.3|99393.3|99544.7|99429.1|99410.9|99294.3|1890
1658519700000|2022-07-22 19:55:00|99442.8|99392.8|99319.6|99269.6|99509.8|99394.3|99261.8|99161.1|1979
1658520000000|2022-07-22 20:00:00|99350.6|99217.2|99300.9|99250.9|99433.5|99329.5|99288.7|99176.6|1868
1658520300000|2022-07-22 20:05:00|99300.3|99250.3|99365.1|99208.5|99424.7|99311.9|99281.1|99179.4|1361
1658520600000|2022-07-22 20:10:00|99355.1|99206.5|99275.8|99225.8|99391.1|99275.8|99235|99130.5|1502
1658520900000|2022-07-22 20:15:00|99275.4|99225.4|99281.6|99231.6|99421.7|99291.3|99266|99154.5|1566
1658521200000|2022-07-22 20:20:00|99279.2|99229.2|99268.4|99218.4|99378.4|99255.2|99243|99131.5|1692
1658521500000|2022-07-22 20:25:00|99263.4|99213.4|99301.2|99172.8|99365.5|99249.2|99228.6|99129.7|1810
1658521800000|2022-07-22 20:30:00|99257|99207|99272.8|99222.8|99343.8|99240.9|99232|99132.2|858
1658522100000|2022-07-22 20:35:00|99273.6|99223.6|99307|99142.3|99367.4|99226.5|99233.5|99123.5|687
1658522400000|2022-07-22 20:40:00|99286.6|99156.5|99234.3|99184.3|99329.8|99224.5|99208.8|99092.7|823
1658522700000|2022-07-22 20:45:00|99234|99184|99265.5|99215.5|99396.9|99243.8|99233.2|99109.4|677
1658523000000|2022-07-22 20:50:00|99266.9|99216.9|99350.6|99179.4|99382.7|99276.9|99266.9|99138.5|637
1658523300000|2022-07-22 20:55:00|99350|99180|99328.3|99131.8|99445|99245|99255|99097.8|1597
1658692800000|2022-07-24 20:00:00|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|1
1658696400000|2022-07-24 21:00:00|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|1
1658706600000|2022-07-24 23:50:00|99416.9|99216.9|99557.5|99357.5|99571.3|99371.3|99301.8|99101.8|438
1658706900000|2022-07-24 23:55:00|99562|99362|99439.5|99239.5|99708.4|99508.4|99428.3|99228.3|1220
1658707200000|2022-07-25 00:00:00|99436.2|99236.2|99504.4|99327.6|99539.9|99352.7|99426|99226|1624
1658707500000|2022-07-25 00:05:00|99506.7|99339.8|99547.5|99415.5|99596.1|99488.9|99483.3|99319.1|1467
1658707800000|2022-07-25 00:10:00|99561.1|99384.7|99525.1|99334.6|99595|99475.8|99439.7|99255.3|1541
1658708100000|2022-07-25 00:15:00|99525.2|99334.7|99523.2|99340.4|99543.1|99355.2|99488|99307.5|1417
1658708400000|2022-07-25 00:20:00|99524.6|99340.2|99513.1|99334.7|99533.3|99350|99490.9|99322|1447
1658708700000|2022-07-25 00:25:00|99512.7|99326.3|99531.7|99339.9|99537.7|99350.9|99483.8|99311.6|1115
1658709000000|2022-07-25 00:30:00|99536.6|99336.6|99576.2|99398.3|99600.6|99405.2|99517.5|99334.3|1313
1658709300000|2022-07-25 00:35:00|99576.1|99396.2|99617.4|99472.3|99624.2|99472.8|99560.8|99368.4|1837
1658709600000|2022-07-25 00:40:00|99617.6|99472.5|99614|99452.6|99641|99504.5|99537.4|99448|1427
1658709900000|2022-07-25 00:45:00|99605.7|99453.2|99631.4|99497.2|99647.1|99524.9|99561.7|99436.3|1379
1658710200000|2022-07-25 00:50:00|99635.5|99496.6|99649.5|99529.4|99756.3|99556.3|99588.8|99488|1561
1658710500000|2022-07-25 00:55:00|99649.6|99526.6|99746.5|99584.2|99746.5|99584.2|99626.4|99487.6|1305
1658710800000|2022-07-25 01:00:00|99718.8|99577.1|99677.4|99541|99744.4|99582.9|99628.2|99523.4|1514
1658711100000|2022-07-25 01:05:00|99681.1|99540.8|99661.7|99505.7|99743|99545.1|99642.4|99484.8|1547
1658711400000|2022-07-25 01:10:00|99661.8|99505.9|99678.4|99478.4|99714.8|99545.1|99590.8|99462|1885
1658711700000|2022-07-25 01:15:00|99683.2|99483.2|99649.8|99472|99712.7|99512.7|99630.7|99456.8|1990
1658712000000|2022-07-25 01:20:00|99648.3|99473.3|99666.8|99487.5|99676.9|99494.5|99628.6|99454.8|1761
1658712300000|2022-07-25 01:25:00|99664.9|99487.6|99663.4|99470.7|99746.8|99546.8|99637.7|99462.7|1882
1658712600000|2022-07-25 01:30:00|99663.7|99470.9|99666.1|99472.4|99726.9|99526.9|99657.5|99461.5|1942
1658712900000|2022-07-25 01:35:00|99664.1|99474|99629.3|99429.3|99675.4|99483.2|99555.4|99355.4|1893
1658713200000|2022-07-25 01:40:00|99627.9|99427.9|99548.8|99385.4|99642.3|99458.6|99544.8|99375.3|1871
1658713500000|2022-07-25 01:45:00|99554.4|99381.4|99572.3|99382.9|99600.7|99400.7|99529.8|99353.9|1987
1658713800000|2022-07-25 01:50:00|99570.9|99383|99647.9|99468.8|99681.2|99499.3|99500.4|99342.4|1936
1658714100000|2022-07-25 01:55:00|99648.3|99467.3|99585.2|99385.2|99649.9|99500|99483.5|99328.2|1796
1658714400000|2022-07-25 02:00:00|99585.1|99385.1|99579.6|99382.2|99635.5|99435.5|99547.8|99351.5|1671
1658714700000|2022-07-25 02:05:00|99582.6|99382.6|99584.3|99384.3|99598.4|99398.4|99564|99365.4|1664
1658715000000|2022-07-25 02:10:00|99584.4|99384.4|99534.6|99334.6|99590.1|99390.1|99527.9|99333.1|1556
1658715300000|2022-07-25 02:15:00|99534.1|99334.1|99499.6|99331.3|99551.7|99390.8|99491.2|99315.3|1695
1658715600000|2022-07-25 02:20:00|99502.5|99331.4|99521.7|99321.7|99539|99348.3|99461.2|99306.7|1368
1658715900000|2022-07-25 02:25:00|99516.9|99316.9|99526.9|99326.9|99544.6|99344.6|99481.6|99305.5|1835
1658716200000|2022-07-25 02:30:00|99526.8|99326.8|99544.1|99347.7|99549.6|99359.5|99488.2|99307.8|1753
1658716500000|2022-07-25 02:35:00|99545.5|99347.6|99511.5|99311.5|99559.1|99361|99500.3|99300.8|1433
1658716800000|2022-07-25 02:40:00|99514.3|99314.3|99441.9|99265.6|99530.8|99330.8|99432.5|99243.2|1622
1658717100000|2022-07-25 02:45:00|99443.5|99267.9|99467.5|99282.4|99488.8|99299.8|99442.6|99257.5|1363
1658717400000|2022-07-25 02:50:00|99469.7|99302.6|99433.1|99249|99483.6|99302.6|99421.2|99233.2|1564
1658717700000|2022-07-25 02:55:00|99433.4|99249.4|99435.2|99235.2|99469.1|99270.1|99393.7|99209.4|1539
1658718000000|2022-07-25 03:00:00|99435.3|99235.3|99460.3|99273.9|99508.4|99308.4|99426.3|99235.3|1659
1658718300000|2022-07-25 03:05:00|99460.2|99270.1|99424|99249.7|99506.7|99306.7|99401.6|99222.1|1540
1658718600000|2022-07-25 03:10:00|99421.1|99249.8|99468.3|99268.4|99468.6|99289|99404.6|99225.6|1338
1658718900000|2022-07-25 03:15:00|99467.9|99269.4|99462.1|99262.1|99500.7|99320|99444.2|99255.2|1341
1658719200000|2022-07-25 03:20:00|99462.2|99262.2|99456.4|99272.5|99503.2|99316.2|99419.1|99259.2|1559
1658719500000|2022-07-25 03:25:00|99454.9|99274.2|99476.6|99314.6|99497.7|99339|99431.7|99256.6|1343
1658719800000|2022-07-25 03:30:00|99475.8|99313.1|99459.6|99295.7|99494.8|99331|99446.9|99271.4|1309
1658720100000|2022-07-25 03:35:00|99459.7|99294.7|99441.9|99254.2|99486|99306.6|99422.1|99231|1270
1658720400000|2022-07-25 03:40:00|99447.1|99247.1|99443.1|99261|99476.7|99285.2|99406.9|99244|1315
1658720700000|2022-07-25 03:45:00|99441.1|99262.1|99469.3|99269.3|99503.3|99325.6|99438.4|99258.1|1359
1658721000000|2022-07-25 03:50:00|99469.2|99269.2|99451.5|99253.7|99481.3|99309.8|99425.6|99249.5|1163
1658721300000|2022-07-25 03:55:00|99454|99254|99500.7|99300.7|99515.9|99327.1|99446|99252.3|1268
1658721600000|2022-07-25 04:00:00|99501.2|99301.2|99478.7|99296.2|99501.2|99319.9|99456.4|99267|1128
1658721900000|2022-07-25 04:05:00|99475.9|99299.6|99465.9|99265.9|99504|99327.8|99453.9|99265.2|1127
1658722200000|2022-07-25 04:10:00|99466.1|99266.1|99474.9|99304.4|99507.4|99356.4|99444.4|99266.1|1036
1658722500000|2022-07-25 04:15:00|99475|99304.5|99473|99302.6|99494.1|99322|99451.5|99267.7|1355
1658722800000|2022-07-25 04:20:00|99474|99296.3|99486|99286|99513.3|99351.9|99447.5|99277.9|1170
1658723100000|2022-07-25 04:25:00|99483.5|99289.4|99458.1|99262|99490.1|99314.2|99411.9|99243.7|1654
1658723400000|2022-07-25 04:30:00|99458.8|99260.4|99456.7|99295.9|99491.3|99314.6|99437.1|99257|1157
1658723700000|2022-07-25 04:35:00|99456.4|99294.2|99466.5|99281.3|99486.1|99326.9|99426.4|99258.5|1148
1658724000000|2022-07-25 04:40:00|99467.8|99280.3|99534.7|99334.7|99536.1|99388.2|99436.1|99277.1|1378
1658724300000|2022-07-25 04:45:00|99536.2|99336.2|99499.6|99336.4|99552.7|99442|99490.4|99307.6|1247
1658724600000|2022-07-25 04:50:00|99498.1|99338.3|99508.5|99347.8|99522.2|99408.8|99450.9|99302.7|930
1658724900000|2022-07-25 04:55:00|99507.3|99365.7|99500.1|99311.8|99533.9|99372.8|99442.2|99279.1|1345
1658725200000|2022-07-25 05:00:00|99495.9|99316.4|99496.9|99363.4|99554.9|99406.9|99442.3|99296.7|1507
1658725500000|2022-07-25 05:05:00|99500.1|99361.7|99606.2|99406.2|99632|99456.4|99456|99325.9|1254
1658725800000|2022-07-25 05:10:00|99606.8|99406.8|99590.7|99408.1|99645.1|99465|99504.1|99372.4|1564
1658726100000|2022-07-25 05:15:00|99590.6|99407.9|99583.7|99425.9|99642.2|99486.8|99503.5|99379.3|1419
1658726400000|2022-07-25 05:20:00|99582.9|99426.7|99578.3|99399.1|99608.1|99475|99509.2|99385.7|1600
1658726700000|2022-07-25 05:25:00|99557.7|99417.7|99526|99387.3|99717.2|99517.2|99476.5|99372.1|1571
1658727000000|2022-07-25 05:30:00|99520.7|99386.9|99582.8|99422.5|99593.7|99482.8|99471.3|99366.4|1543
1658727300000|2022-07-25 05:35:00|99583.3|99424.8|99574.4|99430.4|99610.1|99485.5|99509.1|99399.9|1725
1658727600000|2022-07-25 05:40:00|99575.1|99429|99572.6|99447.3|99596.7|99488.9|99525.7|99408.5|1660
1658727900000|2022-07-25 05:45:00|99573.7|99447.5|99530|99480|99758.3|99558.3|99517.6|99399.8|1645
1658728200000|2022-07-25 05:50:00|99530.2|99480.2|99566.2|99516.2|99623.8|99527.3|99525.9|99431.2|1676
1658728500000|2022-07-25 05:55:00|99607.1|99465.8|99628.4|99439.9|99722.4|99522.4|99563.8|99415.5|1781
1658728800000|2022-07-25 06:00:00|99624.4|99442.6|99620.4|99570.4|99685.3|99585.3|99553.2|99442.6|1678
1658729100000|2022-07-25 06:05:00|99624.6|99574.6|99606.9|99556.9|99699.8|99592|99571.3|99470.7|1646
1658729400000|2022-07-25 06:10:00|99607|99557|99499|99449|99641.8|99559.5|99480.6|99392.7|1667
1658729700000|2022-07-25 06:15:00|99498|99448|99526.5|99476.5|99576.9|99498.6|99451|99409.4|1309
1658730000000|2022-07-25 06:20:00|99527.4|99477.4|99529.9|99479.9|99797|99597|99512.3|99374.8|1613
1658730300000|2022-07-25 06:25:00|99529.8|99479.8|99548.4|99523.4|99612.9|99526.1|99496.6|99436|1386
1658730600000|2022-07-25 06:30:00|99549|99524|99577.6|99552.6|99601.9|99561.8|99538|99489.7|1860
1658730900000|2022-07-25 06:35:00|99577.8|99552.8|99617.8|99592.8|99619.2|99594.2|99575.7|99550.7|1648
1658731200000|2022-07-25 06:40:00|99616.9|99591.9|99568.2|99543.2|99639|99614|99532.6|99503.4|1736
1658731500000|2022-07-25 06:45:00|99568.4|99543.4|99452.9|99427.9|99581.7|99550.1|99427.9|99285.6|1932
1658731800000|2022-07-25 06:50:00|99452.4|99427.4|99480.6|99455.6|99493.8|99466|99370.8|99249.2|1955
1658732100000|2022-07-25 06:55:00|99481.8|99456.8|99493.1|99468.1|99497.1|99472.1|99423.1|99356.5|1822
1658732400000|2022-07-25 07:00:00|99495|99470|99472.4|99447.4|99578.6|99476.3|99372.2|99347.2|2139
1658732700000|2022-07-25 07:05:00|99472.2|99447.2|99470.5|99445.5|99521.6|99493.9|99434.6|99409.6|1848
1658733000000|2022-07-25 07:10:00|99470.9|99445.9|99420.7|99395.7|99497|99472|99408.5|99383.5|1922
1658733300000|2022-07-25 07:15:00|99417|99392|99542|99517|99588.2|99563.2|99407.5|99382.5|1940
1658733600000|2022-07-25 07:20:00|99542.1|99517.1|99352.7|99327.7|99588.8|99545.4|99257.5|99211.2|2250
1658733900000|2022-07-25 07:25:00|99352.5|99327.5|99398.3|99373.3|99445.6|99420.6|99309.9|99282|2106
1658734200000|2022-07-25 07:30:00|99398.5|99373.5|99367.5|99342.5|99409.9|99384.9|99282.6|99255.3|2118
1658734500000|2022-07-25 07:35:00|99367.4|99342.4|99477.9|99452.9|99485.1|99460.1|99335.3|99303|2061
1658734800000|2022-07-25 07:40:00|99478.1|99453.1|99464|99439|99495.5|99470.5|99360.6|99323.2|1976
1658735100000|2022-07-25 07:45:00|99463.6|99438.6|99430.9|99405.9|99487.5|99462.5|99369.3|99344.3|1878
1658735400000|2022-07-25 07:50:00|99430.6|99405.6|99429.7|99404.7|99461.7|99436.7|99372.8|99347.8|1867
1658735700000|2022-07-25 07:55:00|99431.6|99406.6|99485|99435|99517.8|99492.8|99415.7|99390.7|1887
1658736000000|2022-07-25 08:00:00|99485.6|99435.6|99377.9|99352.9|99626.2|99576.2|99373.2|99348.2|2090
1658736300000|2022-07-25 08:05:00|99379.8|99354.8|99383.4|99358.4|99441.5|99405.7|99352.4|99327.4|2102
1658736600000|2022-07-25 08:10:00|99382.9|99357.9|99430.4|99405.4|99459|99427.1|99368.6|99343.6|2046
1658736900000|2022-07-25 08:15:00|99429.5|99404.5|99359.7|99334.7|99464.4|99439.4|99267.3|99242.3|1963
1658737200000|2022-07-25 08:20:00|99361.7|99336.7|99289.2|99264.2|99434.8|99400.5|99281.3|99256.3|1972
1658737500000|2022-07-25 08:25:00|99289.1|99264.1|99371.3|99346.3|99385.9|99360.9|99261.6|99236.6|1830
1658737800000|2022-07-25 08:30:00|99371|99346|99291.5|99241.5|99371.4|99346.4|99239.7|99214.7|1843
1658738100000|2022-07-25 08:35:00|99278.5|99253.5|99129.9|99104.9|99369.4|99269.3|99113.6|99076.2|2050
1658738400000|2022-07-25 08:40:00|99130.1|99105.1|99216|99191|99219.4|99194.4|99106.9|99081.9|1968
1658738700000|2022-07-25 08:45:00|99217.4|99192.4|99120.5|99095.5|99219.7|99194.7|99099.2|99074.2|1954
1658739000000|2022-07-25 08:50:00|99120.2|99095.2|99075|99050|99127.7|99102.7|99015.9|98990.9|1923
1658739300000|2022-07-25 08:55:00|99071.9|99046.9|99042.9|99017.9|99084.7|99059.7|98953.7|98928.7|2039
1658739600000|2022-07-25 09:00:00|99041.9|99016.9|99034.4|99009.4|99074.1|99049.1|99026.9|99001.9|1876
1658739900000|2022-07-25 09:05:00|99034.7|99009.7|98845.8|98820.8|99048|99023|98840|98815|2093
1658740200000|2022-07-25 09:10:00|98845.7|98820.7|98839.6|98814.6|98866.1|98841.1|98727.9|98687.6|2015
1658740500000|2022-07-25 09:15:00|98840.7|98815.7|98794.4|98769.4|98886.2|98861.2|98789.1|98762.5|1868
1658740800000|2022-07-25 09:20:00|98794.3|98769.3|98750.4|98725.4|99041.2|98841.2|98750.4|98703.2|1980
1658741100000|2022-07-25 09:25:00|98751.9|98726.9|98827.6|98802.6|98832.1|98807.1|98744|98719|1838
1658741400000|2022-07-25 09:30:00|98826.6|98801.6|98776.7|98751.7|98866.5|98832.2|98740|98715|1843
1658741700000|2022-07-25 09:35:00|98776.8|98751.8|98757.1|98732.1|98795.3|98770.3|98695.7|98670.7|1711
1658742000000|2022-07-25 09:40:00|98756.8|98731.8|98720.6|98695.6|98762.4|98737.4|98702.2|98677.2|1651
1658742300000|2022-07-25 09:45:00|98720.3|98695.3|98666.5|98641.5|98772.8|98747.8|98651.7|98626.7|1640
1658742600000|2022-07-25 09:50:00|98666|98641|98638.6|98613.6|98734.6|98709.6|98633.4|98608.4|1815
1658742900000|2022-07-25 09:55:00|98638.5|98613.5|98524.5|98499.5|98719.8|98616.9|98499.1|98474.1|1875
1658743200000|2022-07-25 10:00:00|98525.3|98500.3|98581.6|98556.6|98683.2|98600.5|98523.3|98477.9|1917
1658743500000|2022-07-25 10:05:00|98583.1|98558.1|98589.9|98564.9|98597.7|98572.7|98503.6|98478.6|1705
1658743800000|2022-07-25 10:10:00|98590.1|98565.1|98490.9|98465.9|98603.8|98578.8|98468.3|98443.3|1546
1658744100000|2022-07-25 10:15:00|98489.4|98464.4|98516|98491|98549.1|98524.1|98454.1|98429.1|1563
1658744400000|2022-07-25 10:20:00|98519.8|98494.8|98606.9|98581.9|98662.9|98637.9|98511.3|98486.3|1852
1658744700000|2022-07-25 10:25:00|98607.3|98582.3|98607.1|98582.1|98662.8|98636.8|98556.5|98531.5|1719
1658745000000|2022-07-25 10:30:00|98610.5|98585.5|98675.8|98650.8|98721|98688.6|98606.8|98581.8|1877
1658745300000|2022-07-25 10:35:00|98675.5|98650.5|98662.2|98637.2|98709.8|98684.8|98645.6|98618.1|1770
1658745600000|2022-07-25 10:40:00|98662|98637|98630.3|98605.3|98713.8|98688.8|98614.4|98589.4|1622
1658745900000|2022-07-25 10:45:00|98629.7|98604.7|98595.2|98570.2|98765.1|98678.8|98583.1|98558.1|1758
1658746200000|2022-07-25 10:50:00|98596.2|98571.2|98505.2|98480.2|98622.2|98597.2|98503.8|98478.8|1705
1658746500000|2022-07-25 10:55:00|98504.9|98479.9|98375.3|98350.3|98514.8|98489.8|98368.5|98343.5|1845
1658746800000|2022-07-25 11:00:00|98376.3|98351.3|98464.3|98439.3|98523.8|98498.8|98360.1|98335.1|1971
1658747100000|2022-07-25 11:05:00|98463.8|98438.8|98465.6|98440.6|98536.7|98497.3|98411.6|98386.6|1965
1658747400000|2022-07-25 11:10:00|98465.7|98440.7|98379.6|98354.6|98481.5|98453.7|98373.1|98348.1|1727
1658747700000|2022-07-25 11:15:00|98379|98354|98378.2|98353.2|98411.3|98386.3|98340.9|98315.9|1639
1658748000000|2022-07-25 11:20:00|98378.9|98353.9|98270.3|98245.3|98383.7|98358.7|98226.2|98201.2|1852
1658748300000|2022-07-25 11:25:00|98270.7|98245.7|98340.8|98315.8|98349.3|98324.3|98265|98240|1882
1658748600000|2022-07-25 11:30:00|98341.4|98316.4|98385.9|98360.9|98388.9|98363.9|98324.3|98299.3|1742
1658748900000|2022-07-25 11:35:00|98386.3|98361.3|98431.4|98406.4|98436.9|98411.9|98365.7|98340.7|1837
1658749200000|2022-07-25 11:40:00|98430.5|98405.5|98399|98374|98449.5|98424.5|98377.4|98352.4|1790
1658749500000|2022-07-25 11:45:00|98399.4|98374.4|98424.3|98399.3|98477.8|98452.8|98342.9|98317.9|1936
1658749800000|2022-07-25 11:50:00|98424|98399|98489.4|98464.4|98513.8|98488.8|98378.1|98353.1|1821
1658750100000|2022-07-25 11:55:00|98490.7|98465.7|98500.4|98475.4|98517.4|98492.4|98424.7|98399.7|2021
1658750400000|2022-07-25 12:00:00|98500.7|98475.7|98473.9|98448.9|98535.9|98510.9|98417.9|98392.9|2074
1658750700000|2022-07-25 12:05:00|98474|98449|98416.9|98391.9|98488.8|98463.8|98410|98385|1984
1658751000000|2022-07-25 12:10:00|98417.2|98392.2|98392.2|98367.2|98442.5|98410|98372.9|98347.9|1920
1658751300000|2022-07-25 12:15:00|98393.1|98368.1|98380.4|98355.4|98427.7|98402.7|98330.2|98305.2|1877
1658751600000|2022-07-25 12:20:00|98382.2|98357.2|98379.5|98354.5|98388.4|98363.4|98342.8|98317.8|1870
1658751900000|2022-07-25 12:25:00|98380.4|98355.4|98421.8|98396.8|98438.7|98413.7|98376.8|98351.8|1972
1658752200000|2022-07-25 12:30:00|98423.4|98398.4|98357.7|98332.7|98429.6|98404.6|98340.1|98315.1|1990
1658752500000|2022-07-25 12:35:00|98358|98333|98402.4|98377.4|98461.6|98436.6|98357.8|98332.8|1961
1658752800000|2022-07-25 12:40:00|98401.5|98376.5|98401.7|98376.7|98485.7|98460.7|98357.6|98332.6|1882
1658753100000|2022-07-25 12:45:00|98401.9|98376.9|98422.6|98397.6|98594.5|98419.5|98362.7|98337.7|2116
1658753400000|2022-07-25 12:50:00|98427.1|98402.1|98413.2|98388.2|98453.6|98423.9|98386.4|98361.4|2126
1658753700000|2022-07-25 12:55:00|98414.3|98389.3|98399.3|98374.3|98480.6|98398|98355.7|98330.7|2062
1658754000000|2022-07-25 13:00:00|98401|98376|98398.9|98373.9|98429|98404|98358.3|98333.3|1942
1658754300000|2022-07-25 13:05:00|98399.4|98374.4|98422.1|98397.1|98467.4|98434.2|98363.2|98338.2|1848
1658754600000|2022-07-25 13:10:00|98422.6|98397.6|98450.2|98425.2|98473.4|98448.4|98422.6|98397.6|1762
1658754900000|2022-07-25 13:15:00|98449.9|98424.9|98424.9|98399.9|98503.2|98478.2|98417.9|98392.9|1930
1658755200000|2022-07-25 13:20:00|98422|98397|98340|98315|98469.2|98444.2|98330.9|98305.9|1798
1658755500000|2022-07-25 13:25:00|98338.5|98313.5|98341|98316|98472.9|98377.6|98280.5|98255.5|1981
1658755800000|2022-07-25 13:30:00|98341.4|98316.4|98449.8|98424.8|98499.1|98449.1|98325.3|98300.3|2209
1658756100000|2022-07-25 13:35:00|98451.2|98426.2|98481.9|98456.9|98558.4|98533.4|98439.9|98414.9|2170
1658756400000|2022-07-25 13:40:00|98481.2|98456.2|98448.1|98423.1|98501|98462.7|98397.5|98372.5|2100
1658756700000|2022-07-25 13:45:00|98447.5|98422.5|98429.7|98404.7|98523.8|98498.8|98416.2|98391.2|2112
1658757000000|2022-07-25 13:50:00|98428.9|98403.9|98359.1|98334.1|98457.7|98432.7|98342.2|98317.2|2060
1658757300000|2022-07-25 13:55:00|98361.2|98336.2|98398|98373|98413.5|98373.4|98306.3|98281.3|1945
1658757600000|2022-07-25 14:00:00|98393.6|98368.6|98359.6|98334.6|98416.8|98391.8|98323.3|98298.3|1980
1658757900000|2022-07-25 14:05:00|98359.4|98334.4|98333.6|98308.6|98469.2|98444.2|98317.5|98292.5|2071
1658758200000|2022-07-25 14:10:00|98333.2|98308.2|98367.2|98342.2|98554.1|98367.2|98310.8|98285.8|1948
1658758500000|2022-07-25 14:15:00|98367.6|98342.6|98397.5|98372.5|98465|98431.4|98364.2|98337.8|1948
1658758800000|2022-07-25 14:20:00|98398.3|98373.3|98344.1|98319.1|98512.4|98383.7|98282.2|98255.7|1952
1658759100000|2022-07-25 14:25:00|98344.3|98319.3|98518.4|98493.4|98604.8|98561|98268.9|98243.9|2207
1658759400000|2022-07-25 14:30:00|98517.9|98492.9|98697.5|98647.5|98718.5|98670.3|98510.5|98473|2243
1658759700000|2022-07-25 14:35:00|98697|98647|98695.2|98670.2|98711.9|98670.2|98624.6|98594.6|2213
1658760000000|2022-07-25 14:40:00|98697|98672|98657|98632|98854.3|98774.9|98605.5|98568.2|2188
1658760300000|2022-07-25 14:45:00|98657.8|98632.8|98649.8|98624.8|98695.6|98659.8|98559.5|98534.5|2056
1658760600000|2022-07-25 14:50:00|98650.8|98625.8|98641.5|98616.5|98688.8|98663.8|98571.4|98546.4|2087
1658760900000|2022-07-25 14:55:00|98642|98617|98585.2|98560.2|98672|98647|98542.4|98517.4|2130
1658761200000|2022-07-25 15:00:00|98585.1|98560.1|98519.2|98494.2|98612.2|98587.2|98505.4|98480.4|2057
1658761500000|2022-07-25 15:05:00|98518.9|98493.9|98533.7|98508.7|98568|98543|98508.4|98483.4|1848
1658761800000|2022-07-25 15:10:00|98537.5|98512.5|98629.7|98604.7|98643.9|98618.9|98513.6|98488.6|1819
1658762100000|2022-07-25 15:15:00|98629.6|98604.6|98585|98560|98670.9|98645.9|98579.2|98554.2|1796
1658762400000|2022-07-25 15:20:00|98584.8|98559.8|98562.7|98537.7|98620.4|98595.4|98548.8|98512.5|1700
1658762700000|2022-07-25 15:25:00|98562.4|98537.4|98542.3|98517.3|98804.7|98604.7|98537.3|98474.6|1856
1658763000000|2022-07-25 15:30:00|98542.1|98517.1|98471.6|98446.6|98713.2|98550.4|98465.1|98440.1|1920
1658763300000|2022-07-25 15:35:00|98472.8|98447.8|98475.3|98450.3|98487.2|98462.2|98460.3|98435.3|1966
1658763600000|2022-07-25 15:40:00|98475|98450|98448.4|98423.4|98490.2|98465.2|98441.9|98416.9|1923
1658763900000|2022-07-25 15:45:00|98451|98426|98466.9|98441.9|98484.8|98459.8|98447|98422|1866
1658764200000|2022-07-25 15:50:00|98469.1|98444.1|98458.6|98433.6|98491.2|98466.2|98418.3|98393.3|1857
1658764500000|2022-07-25 15:55:00|98458.3|98433.3|98474.9|98449.9|98529|98504|98451.2|98426.2|2038
1658764800000|2022-07-25 16:00:00|98474.8|98449.8|98464.1|98439.1|98497|98472|98443.1|98418.1|1830
1658765100000|2022-07-25 16:05:00|98463.9|98438.9|98457.7|98432.7|98463.9|98438.9|98422.7|98397.7|1447
1658765400000|2022-07-25 16:10:00|98457.2|98432.2|98493|98468|98503|98478|98443.5|98418.5|1650
1658765700000|2022-07-25 16:15:00|98492.4|98467.4|98474.5|98449.5|98507.8|98482.8|98464.1|98439.1|1422
1658766000000|2022-07-25 16:20:00|98474.6|98449.6|98496.9|98471.9|98504.3|98479.3|98469.6|98444.6|1509
1658766300000|2022-07-25 16:25:00|98496.5|98471.5|98484.2|98434.2|98532.3|98497|98463.3|98429.5|1794
1658766600000|2022-07-25 16:30:00|98482.1|98432.1|98440.8|98415.8|98493.4|98454.2|98431.9|98398.7|1896
1658766900000|2022-07-25 16:35:00|98441.4|98416.4|98397.3|98372.3|98451.9|98425.5|98396|98360.6|1823
1658767200000|2022-07-25 16:40:00|98397.5|98372.5|98389.6|98364.6|98417|98379|98365.4|98337.1|1907
1658767500000|2022-07-25 16:45:00|98391.2|98366.2|98386.8|98336.8|98397.3|98366.4|98347.2|98313.5|1765
1658767800000|2022-07-25 16:50:00|98387.1|98337.1|98404.4|98379.4|98421.7|98389.3|98342.2|98317.2|1846
1658768100000|2022-07-25 16:55:00|98404.1|98379.1|98375.8|98350.8|98428.4|98395.5|98365.9|98340.9|1763
1658768400000|2022-07-25 17:00:00|98376.2|98351.2|98341.3|98316.3|98385.8|98360.8|98311|98284.9|1759
1658768700000|2022-07-25 17:05:00|98339.8|98314.8|98309.9|98259.9|98362.6|98320.3|98295.6|98258.9|1500
1658769000000|2022-07-25 17:10:00|98311.5|98261.5|98311.4|98286.4|98340.1|98296.3|98290.3|98249.7|1828
1658769300000|2022-07-25 17:15:00|98311|98286|98345.1|98320.1|98368.8|98320.8|98302.9|98277.9|1945
1658769600000|2022-07-25 17:20:00|98344.5|98319.5|98370.3|98345.3|98391.7|98346.4|98333.8|98286.3|1489
1658769900000|2022-07-25 17:25:00|98372.1|98347.1|98361.6|98311.6|98468.9|98350.3|98338.7|98294.4|1596
1658770200000|2022-07-25 17:30:00|98360.4|98310.4|98382.4|98357.4|98420.3|98366.3|98331|98291.1|1914
1658770500000|2022-07-25 17:35:00|98381.5|98356.5|98425.9|98400.9|98450.6|98410.8|98370.9|98344.3|1636
1658770800000|2022-07-25 17:40:00|98426.7|98401.7|98426.9|98376.9|98441.7|98406.2|98395.2|98366.7|1688
1658771100000|2022-07-25 17:45:00|98425.9|98375.9|98412.6|98387.6|98437.8|98400.8|98405.7|98371.4|2077
1658771400000|2022-07-25 17:50:00|98410.3|98385.3|98427.2|98402.2|98453.7|98423.3|98406.2|98381.2|2111
1658771700000|2022-07-25 17:55:00|98430.8|98405.8|98411.5|98386.5|98447.4|98415.9|98411|98382.7|1726
1658772000000|2022-07-25 18:00:00|98409.5|98384.5|98381.7|98356.7|98434.3|98398.1|98378.2|98353.2|1628
1658772300000|2022-07-25 18:05:00|98381.8|98356.8|98369.4|98344.4|98387.6|98362.6|98347.1|98322.1|1300
1658772600000|2022-07-25 18:10:00|98369.6|98344.6|98284.3|98259.3|98373.2|98348.2|98271.7|98246.7|1356
1658772900000|2022-07-25 18:15:00|98284.9|98259.9|98317.7|98292.7|98325.6|98300.6|98271.6|98246.6|1385
1658773200000|2022-07-25 18:20:00|98318.2|98293.2|98329.1|98304.1|98353.7|98328.7|98317.7|98292.7|1411
1658773500000|2022-07-25 18:25:00|98329.2|98304.2|98308.8|98283.8|98332.7|98307.7|98303|98278|1363
1658773800000|2022-07-25 18:30:00|98306.5|98281.5|98304.1|98279.1|98326.3|98301.3|98299.9|98274.9|1578
1658774100000|2022-07-25 18:35:00|98303.9|98278.9|98286.4|98261.4|98308.6|98283.6|98265.8|98240.8|1647
1658774400000|2022-07-25 18:40:00|98285.8|98260.8|98277.5|98252.5|98304.2|98279.2|98272.2|98247.2|1412
1658774700000|2022-07-25 18:45:00|98274.9|98249.9|98320.8|98295.8|98331.4|98306.4|98273.8|98248.8|1692
1658775000000|2022-07-25 18:50:00|98320.9|98295.9|98332.7|98307.7|98336.9|98311.9|98309.3|98284.3|1518
1658775300000|2022-07-25 18:55:00|98330.6|98305.6|98365.3|98340.3|98376.1|98351.1|98325.3|98300.3|1682
1658775600000|2022-07-25 19:00:00|98364.7|98339.7|98351.5|98326.5|98366.9|98341.9|98329.1|98304.1|1333
1658775900000|2022-07-25 19:05:00|98351.6|98326.6|98333.5|98308.5|98359|98334|98333.5|98308.5|1254
1658776200000|2022-07-25 19:10:00|98334.4|98309.4|98335.1|98310.1|98351.8|98326.8|98328.8|98303.8|1223
1658776500000|2022-07-25 19:15:00|98334.7|98309.7|98327.2|98302.2|98340.3|98315.3|98316.9|98291.9|1147
1658776800000|2022-07-25 19:20:00|98327.6|98302.6|98331.8|98306.8|98345.5|98320.5|98315.2|98290.2|1095
1658777100000|2022-07-25 19:25:00|98331.3|98306.3|98336.1|98311.1|98353.8|98322.9|98324.5|98299.5|1234
1658777400000|2022-07-25 19:30:00|98335.8|98310.8|98334.5|98309.5|98347.2|98322.2|98313.3|98288.3|1097
1658777700000|2022-07-25 19:35:00|98331.1|98306.1|98323.2|98298.2|98341.2|98316.2|98311.1|98286.1|1084
1658778000000|2022-07-25 19:40:00|98322.6|98297.6|98355.5|98330.5|98361.5|98336.5|98319.3|98294.3|1207
1658778300000|2022-07-25 19:45:00|98355.8|98330.8|98312.2|98287.2|98358.7|98333.7|98305.8|98280.8|917
1658778600000|2022-07-25 19:50:00|98312.4|98287.4|98293.2|98268.2|98319|98293|98280.7|98253.8|1283
1658778900000|2022-07-25 19:55:00|98293|98268|98289.9|98264.9|98315.3|98287.2|98288.2|98253.1|1286
1658779200000|2022-07-25 20:00:00|98290.3|98265.3|98293.6|98268.6|98306.4|98281.4|98278.5|98253.4|1349
1658779500000|2022-07-25 20:05:00|98293.7|98268.7|98298.2|98273.2|98308.8|98280.2|98292.9|98253.9|1278
1658779800000|2022-07-25 20:10:00|98297.4|98272.4|98316.6|98291.6|98324.9|98299|98296.3|98268.6|1239
1658780100000|2022-07-25 20:15:00|98316.4|98291.4|98327.7|98302.7|98342|98308.5|98302.6|98276.6|932
1658780400000|2022-07-25 20:20:00|98326.9|98301.9|98336.4|98311.4|98348.9|98314.7|98314.7|98277.4|834
1658780700000|2022-07-25 20:25:00|98336.6|98311.6|98327.8|98302.8|98344.8|98316.1|98302.4|98265.7|864
1658781000000|2022-07-25 20:30:00|98328.4|98303.4|98310.9|98285.9|98343.6|98318.1|98305.6|98265.7|766
1658781300000|2022-07-25 20:35:00|98311.3|98286.3|98328.2|98303.2|98342.4|98305.3|98309.3|98275.7|592
1658781600000|2022-07-25 20:40:00|98326.6|98301.6|98323.6|98298.6|98343.7|98307|98315.4|98274.3|579
1658781900000|2022-07-25 20:45:00|98323.7|98298.7|98353.9|98303.9|98356.3|98306.3|98323.1|98280.5|414
1658782200000|2022-07-25 20:50:00|98354.4|98304.4|98356.9|98306.9|98409.6|98319.3|98337.3|98249.2|457
1658782500000|2022-07-25 20:55:00|98359.2|98309.2|98439.3|98280.1|98477|98340.6|98349.3|98233.4|686
1658782800000|2022-07-25 21:00:00|98425.3|98267.5|98447.4|98247.4|98447.4|98278.2|98372.2|98172.2|53
1658783100000|2022-07-25 21:05:00|98447.6|98247.6|98427.5|98259.1|98447.6|98259.2|98413.4|98213.4|38
1658783400000|2022-07-25 21:10:00|98417.1|98217.1|98405.5|98267.7|98439.7|98304.2|98340.2|98205.1|299
1658783700000|2022-07-25 21:15:00|98346.9|98296.9|98404.7|98273.8|98506.8|98308.3|98344.5|98225.2|43
1658784000000|2022-07-25 21:20:00|98411.5|98211.5|98404.7|98265.5|98560.9|98360.9|98341.1|98200.3|53
1658784300000|2022-07-25 21:25:00|98350.3|98300.3|98411|98211|98562.6|98362.6|98338.9|98199.7|91
1658784600000|2022-07-25 21:30:00|98412.8|98212.8|98414|98214|98428.6|98253|98315|98115|281
1658784900000|2022-07-25 21:35:00|98414.3|98214.3|98426.7|98228.6|98435.1|98304.1|98344.3|98211.6|142
1658785200000|2022-07-25 21:40:00|98426.2|98228.9|98407.9|98229.1|98431.7|98307.3|98341.5|98215.1|208
1658785500000|2022-07-25 21:45:00|98403.6|98234.1|98404.5|98243.9|98427.3|98295.7|98333.6|98197.9|166
1658785800000|2022-07-25 21:50:00|98398.7|98241.4|98570.7|98370.7|98662.7|98462.7|98336.8|98201|421
1658786100000|2022-07-25 21:55:00|98561.7|98361.7|98533.4|98333.4|98598.5|98398.5|98524.8|98324.8|237
1658786400000|2022-07-25 22:00:00|98553.8|98353.8|98464|98264|98557.6|98357.6|98398.6|98248.9|701
1658786700000|2022-07-25 22:05:00|98466|98266|98440|98264.6|98468.4|98342.5|98355.3|98237.7|518
1658787000000|2022-07-25 22:10:00|98437.6|98269.8|98405.9|98273|98457.1|98340|98354.7|98237.7|843
1658787300000|2022-07-25 22:15:00|98406.4|98272.5|98418|98266.3|98458.9|98329.8|98365.7|98237.9|727
1658787600000|2022-07-25 22:20:00|98416|98268.4|98423.9|98270.9|98457.7|98350.8|98363.5|98240.9|1067
1658787900000|2022-07-25 22:25:00|98422.9|98271.2|98415.3|98283.2|98454.3|98352.3|98362.2|98244.2|660
1658788200000|2022-07-25 22:30:00|98415.1|98289.4|98423.4|98271|98464.7|98334.6|98361.4|98244.5|865
1658788500000|2022-07-25 22:35:00|98423.5|98271.1|98441.4|98241.4|98454.9|98286.4|98418.3|98229.3|660
1658788800000|2022-07-25 22:40:00|98436.1|98236.1|98449.2|98249.2|98454.1|98291.4|98412.9|98236.1|576
1658789100000|2022-07-25 22:45:00|98449|98249|98433.3|98249.5|98452.7|98276.3|98424.6|98241.8|479
1658789400000|2022-07-25 22:50:00|98433.1|98249.4|98449.1|98249.1|98453.5|98307.4|98356.7|98236.9|681
1658789700000|2022-07-25 22:55:00|98448.9|98248.9|98410.3|98269.4|98461.6|98278.1|98406.1|98248.4|886
1658790000000|2022-07-25 23:00:00|98441|98253.7|98416.4|98248|98462.1|98277.5|98404.4|98234.5|995
1658790300000|2022-07-25 23:05:00|98415.8|98248.5|98451.1|98280.6|98485.1|98308.6|98414.3|98228.8|1850
1658790600000|2022-07-25 23:10:00|98470.1|98270.1|98516.5|98316.5|98532.4|98332.4|98440.2|98251|1362
1658790900000|2022-07-25 23:15:00|98519.3|98319.3|98520.7|98320.7|98532.1|98332.1|98500|98300|1078
1658791200000|2022-07-25 23:20:00|98521.7|98321.7|98519.6|98319.6|98543|98343|98512.9|98316.5|1002
1658791500000|2022-07-25 23:25:00|98520.3|98320.3|98528.5|98328.5|98533.4|98333.4|98503.8|98303.8|1123
1658791800000|2022-07-25 23:30:00|98528.6|98328.6|98508.6|98308.6|98541.2|98341.2|98496|98296|1255
1658792100000|2022-07-25 23:35:00|98508.7|98308.7|98520.4|98320.4|98527.3|98329.7|98499.8|98304|613
1658792400000|2022-07-25 23:40:00|98519.9|98319.9|98509.1|98309.1|98530.1|98334.5|98496.4|98301.8|1241
1658792700000|2022-07-25 23:45:00|98509|98309|98498.9|98298.9|98517.2|98321.5|98471.6|98271.6|776
1658793000000|2022-07-25 23:50:00|98497.8|98297.8|98477|98318.4|98518.4|98341.9|98458.8|98285.8|873
1658793300000|2022-07-25 23:55:00|98476.6|98317|98488.7|98314.1|98503.8|98336|98456.1|98296.5|778
1658793600000|2022-07-26 00:00:00|98490.5|98300.7|98444.1|98244.1|98490.5|98300.7|98436.7|98242|1294
1658793900000|2022-07-26 00:05:00|98445|98245|98458.1|98259.6|98542|98342|98430.5|98243.6|1229
1658794200000|2022-07-26 00:10:00|98450.3|98264.1|98520.3|98320.3|98539.6|98348.8|98441.5|98247|963
1658794500000|2022-07-26 00:15:00|98520.7|98320.7|98409|98235|98531.4|98331.4|98376.1|98203|1342
1658794800000|2022-07-26 00:20:00|98408.6|98229.3|98422.1|98250.8|98483.5|98297.5|98384.5|98217.1|1251
1658795100000|2022-07-26 00:25:00|98422.3|98249.4|98426.8|98245.4|98476.6|98310.9|98388.6|98223.2|1093
1658795400000|2022-07-26 00:30:00|98431.7|98245.7|98413|98231.4|98443.1|98247|98382.9|98216.7|1315
1658795700000|2022-07-26 00:35:00|98417.9|98228.8|98395|98209|98489.2|98328.8|98365.6|98201.8|1206
1658796000000|2022-07-26 00:40:00|98395.1|98209.1|98417.1|98217.1|98481.8|98294.2|98339.1|98152|1317
1658796300000|2022-07-26 00:45:00|98416.8|98216.8|98437.8|98284|98450.9|98304.6|98399|98212.7|1717
1658796600000|2022-07-26 00:50:00|98438.3|98283.6|98470.3|98310.4|98481.9|98349.2|98387.5|98283.5|1359
1658796900000|2022-07-26 00:55:00|98469.8|98310.7|98379.1|98329.1|98470|98341.5|98369.4|98282.6|1045
1658797200000|2022-07-26 01:00:00|98378.7|98328.7|98340|98290|98459.4|98345.5|98339|98259.1|1389
1658797500000|2022-07-26 01:05:00|98339.9|98289.9|98271.1|98221.1|98375.8|98304.5|98268.2|98218.2|1332
1658797800000|2022-07-26 01:10:00|98271.2|98221.2|98230.8|98180.8|98313.4|98248.2|98212.9|98128.7|1315
1658798100000|2022-07-26 01:15:00|98230.9|98180.9|98230.3|98101|98277.3|98180.9|98153.3|98052.1|1793
1658798400000|2022-07-26 01:20:00|98229.7|98099.4|98079.5|98029.5|98238.3|98141.8|98078.1|97993|1588
1658798700000|2022-07-26 01:25:00|98094.8|98044.8|98091.3|97956.6|98149.3|98049.2|97984|97895.8|2275
1658799000000|2022-07-26 01:30:00|98103.8|97957.2|97992|97942|98127.1|97995.1|97982.4|97870.6|1586
1658799300000|2022-07-26 01:35:00|97988|97938|98022.4|97972.4|98105.2|97984|97924.7|97841.1|1521
1658799600000|2022-07-26 01:40:00|98028.5|97978.5|98032.8|97982.8|98144.9|98011.7|98012.2|97921.2|1405
1658799900000|2022-07-26 01:45:00|98032.9|97982.9|98141.1|98010.3|98180.3|98057|98024.2|97925.8|1682
1658800200000|2022-07-26 01:50:00|98137.7|98011.2|98138|98007|98185|98054.2|98082.5|97981.6|1427
1658800500000|2022-07-26 01:55:00|98138.6|98006.7|98089.2|98039.2|98165.6|98055.4|98081.6|97995.8|1370
1658800800000|2022-07-26 02:00:00|98133.7|98008.6|98153.7|98027.6|98181.3|98081.3|98086.6|97994.2|1356
1658801100000|2022-07-26 02:05:00|98154|98027.9|98129.3|98079.3|98185.7|98100.8|98099.8|98021.7|1467
1658801400000|2022-07-26 02:10:00|98130.5|98080.5|98139.5|98089.5|98221.9|98118.1|98129.1|98037.3|1502
1658801700000|2022-07-26 02:15:00|98140.8|98090.8|98185|98056.3|98231.4|98103.7|98124.6|98031.2|1414
1658802000000|2022-07-26 02:20:00|98185.1|98056.4|98125.8|98075.8|98226|98104.7|98123.7|98036.7|1442
1658802300000|2022-07-26 02:25:00|98126.3|98076.3|98161.3|98017.8|98192.7|98097.3|98105.5|98004.2|1098
1658802600000|2022-07-26 02:30:00|98161.1|98017.2|98120.5|98070.5|98182.7|98083.4|98091.4|98006|1282
1658802900000|2022-07-26 02:35:00|98118.5|98068.5|98128.1|98078.1|98162.1|98078.1|98088.1|97998.4|1419
1658803200000|2022-07-26 02:40:00|98127.3|98077.3|98062.3|98012.3|98174|98094.7|98000.4|97896.9|1548
1658803500000|2022-07-26 02:45:00|98059.7|98009.7|97983.1|97933.1|98092.4|98017.8|97977.3|97871.5|1504
1658803800000|2022-07-26 02:50:00|97981.9|97931.9|97989.6|97939.6|98064|97967.5|97969|97870.8|1769
1658804100000|2022-07-26 02:55:00|97988.4|97938.4|98051.7|98001.7|98100.3|98017|97969.9|97873.4|1593
1658804400000|2022-07-26 03:00:00|98051.1|98001.1|98013.4|97963.4|98096.2|98002.9|98006|97925.4|1217
1658804700000|2022-07-26 03:05:00|98012.4|97962.4|97973|97923|98067.5|97982.8|97948.3|97831.1|1503
1658805000000|2022-07-26 03:10:00|97979.1|97929.1|98014.8|97964.8|98064.2|97971.2|97940.1|97855.6|1321
1658805300000|2022-07-26 03:15:00|98013.9|97963.9|98002.1|97952.1|98102.6|97997.7|97974.5|97867.4|1571
1658805600000|2022-07-26 03:20:00|98001.7|97951.7|98004.2|97954.2|98086.2|97978.9|97987.8|97897.7|1150
1658805900000|2022-07-26 03:25:00|98001.4|97951.4|98030.9|97980.9|98108.9|98006.6|97998.8|97901.6|1561
1658806200000|2022-07-26 03:30:00|98031.7|97981.7|98076.2|98026.2|98132.9|98028.1|98021.9|97916.4|1820
1658806500000|2022-07-26 03:35:00|98074.1|98024.1|98140|98090|98202.8|98105.7|98064.8|97962.4|1536
1658806800000|2022-07-26 03:40:00|98137.9|98087.9|98117.8|98067.8|98197.1|98100.6|98104.6|97994.5|1567
1658807100000|2022-07-26 03:45:00|98117.6|98067.6|98130|98080|98201.3|98100|98109.5|98012.4|1525
1658807400000|2022-07-26 03:50:00|98131.2|98081.2|98126|98076|98196.6|98099.5|98101.7|98019.3|1793
1658807700000|2022-07-26 03:55:00|98124.8|98074.8|98104|98054|98179.6|98086.3|98095.9|97999.8|1456
1658808000000|2022-07-26 04:00:00|98103.6|98053.6|98152.5|98102.5|98214.1|98126.3|98103.6|98016.2|1897
1658808300000|2022-07-26 04:05:00|98154.6|98104.6|98178.4|98032.5|98235.9|98134.6|98120.3|98006.3|1808
1658808600000|2022-07-26 04:10:00|98182.4|98030|98160.7|98110.7|98219.1|98123.7|98111.2|97998.3|1271
1658808900000|2022-07-26 04:15:00|98160.6|98110.6|98168.9|98038.4|98225.6|98117.5|98093.2|97984.5|1422
1658809200000|2022-07-26 04:20:00|98172.6|98038.7|98196.8|98049.1|98202.2|98106.7|98114.5|98007.2|1539
1658809500000|2022-07-26 04:25:00|98195.7|98048.4|98148|98098|98219.6|98115.2|98114.4|98019.5|1289
1658809800000|2022-07-26 04:30:00|98147.9|98097.9|98184|98024.7|98222.8|98114.6|98125.6|98015.6|1320
1658810100000|2022-07-26 04:35:00|98185.5|98025.3|98212.8|98162.8|98221.2|98166|98124.7|98008.1|1186
1658810400000|2022-07-26 04:40:00|98212.1|98162.1|98201|98151|98290.3|98170.7|98175.9|98090.3|1436
1658810700000|2022-07-26 04:45:00|98201.2|98151.2|98154.8|98104.8|98234.1|98158|98147.5|98062.1|1823
1658811000000|2022-07-26 04:50:00|98154|98104|98173.3|98123.3|98233.6|98142.6|98150|98047.9|1665
1658811300000|2022-07-26 04:55:00|98173.9|98123.9|98204.4|98154.4|98304.9|98161.1|98141.3|98034.5|1667
1658811600000|2022-07-26 05:00:00|98207.1|98157.1|98151.7|98101.7|98293.4|98161.5|98137.4|98038.7|2050
1658811900000|2022-07-26 05:05:00|98154|98104|98190.4|98047.8|98230.2|98111.2|98121.2|97995.1|1865
1658812200000|2022-07-26 05:10:00|98183.9|98051.3|98151.2|98101.2|98262.5|98136|98117.7|98018.7|1842
1658812500000|2022-07-26 05:15:00|98145.5|98095.5|98175.4|98044.7|98207.8|98101.6|98119.7|98031.4|1806
1658812800000|2022-07-26 05:20:00|98137.4|98087.4|98215|98165|98278.8|98186.4|98130.8|98039.3|1789
1658813100000|2022-07-26 05:25:00|98218.6|98168.6|98167.1|98117.1|98261.6|98168.6|98146.5|98020.6|1881
1658813400000|2022-07-26 05:30:00|98167|98117|98141.6|98091.6|98222.7|98125.5|98133.5|98050.2|1891
1658813700000|2022-07-26 05:35:00|98140.2|98090.2|98133.1|98083.1|98191.1|98092.9|98103.5|97993.8|1667
1658814000000|2022-07-26 05:40:00|98135|98085|98244.5|98100.6|98259.2|98157.8|98133.4|98065|1927
1658814300000|2022-07-26 05:45:00|98242.7|98104.6|98167.7|98117.7|98281.3|98174.1|98161|98039.6|1856
1658814600000|2022-07-26 05:50:00|98167.5|98117.5|98247.7|98108.3|98290.2|98169.1|98164.5|98072.6|1901
1658814900000|2022-07-26 05:55:00|98245.1|98102.4|98298.6|98248.6|98550.1|98350.1|98177|98082.8|1994
1658815200000|2022-07-26 06:00:00|98296.8|98246.8|98198|98148|98321.4|98252.3|98127.2|98013.5|1894
1658815500000|2022-07-26 06:05:00|98197.6|98147.6|98154.8|98129.8|98221.8|98147.6|98118.8|98072.5|1403
1658815800000|2022-07-26 06:10:00|98154.3|98129.3|98160.9|98110.9|98183.3|98141.7|98122.4|98080.2|1327
1658816100000|2022-07-26 06:15:00|98159.7|98109.7|98228.2|98178.2|98239.1|98200.9|98125.1|98086.6|1566
1658816400000|2022-07-26 06:20:00|98228.3|98178.3|98243.7|98218.7|98277.8|98235.3|98216.4|98175.4|1418
1658816700000|2022-07-26 06:25:00|98243.8|98218.8|98193.2|98168.2|98255.5|98230.5|98175.9|98150.9|1372
1658817000000|2022-07-26 06:30:00|98191.6|98166.6|98246.7|98221.7|98274.6|98249.6|98181.7|98156.7|1622
1658817300000|2022-07-26 06:35:00|98242.6|98217.6|98125.9|98100.9|98272.4|98247.4|98109.5|98084.5|1748
1658817600000|2022-07-26 06:40:00|98125.7|98100.7|98141.9|98116.9|98158|98133|98092.7|98055.1|1656
1658817900000|2022-07-26 06:45:00|98142.3|98117.3|98120.5|98095.5|98145.8|98120.8|98091.7|98066.7|1588
1658818200000|2022-07-26 06:50:00|98120.4|98095.4|98185.2|98160.2|98187.8|98162.8|98116.6|98091.6|1424
1658818500000|2022-07-26 06:55:00|98185|98160|98266.8|98241.8|98292.8|98267.8|98184.9|98159.9|1958
1658818800000|2022-07-26 07:00:00|98267.6|98242.6|98183.4|98158.4|98292.9|98267.9|98167.5|98142.5|2039
1658819100000|2022-07-26 07:05:00|98183.5|98158.5|98215.4|98190.4|98216.9|98191.9|98154.6|98129.6|1952
1658819400000|2022-07-26 07:10:00|98215.3|98190.3|98123.2|98098.2|98227.3|98192.1|98094.5|98069.5|1891
1658819700000|2022-07-26 07:15:00|98124.2|98099.2|98139.6|98114.6|98244.6|98219.6|98118.5|98093.5|1940
1658820000000|2022-07-26 07:20:00|98140.4|98115.4|98217|98192|98230.8|98205.8|98131.8|98106.8|1783
1658820300000|2022-07-26 07:25:00|98216.3|98191.3|98155.8|98130.8|98221|98196|98130|98105|1902
1658820600000|2022-07-26 07:30:00|98154.1|98129.1|98162|98137|98173.1|98148.1|98131.9|98106.9|1920
1658820900000|2022-07-26 07:35:00|98162.3|98137.3|98253.9|98228.9|98267.5|98242.5|98151.5|98126.5|1762
1658821200000|2022-07-26 07:40:00|98253.8|98228.8|98230|98205|98256.2|98231.2|98204.1|98179.1|1634
1658821500000|2022-07-26 07:45:00|98229.9|98204.9|98281.7|98256.7|98326.8|98301.8|98223|98198|1821
1658821800000|2022-07-26 07:50:00|98280.7|98255.7|98278.8|98253.8|98300.6|98275.6|98204.9|98179.9|1778
1658822100000|2022-07-26 07:55:00|98278.5|98253.5|98203.2|98178.2|98315.1|98290.1|98191.3|98166.3|1816
1658822400000|2022-07-26 08:00:00|98202.4|98177.4|98267.2|98242.2|98271.8|98246.8|98173.9|98148.9|1827
1658822700000|2022-07-26 08:05:00|98266.9|98241.9|98325.3|98300.3|98352.2|98327.2|98243.6|98218.6|1895
1658823000000|2022-07-26 08:10:00|98326.1|98301.1|98166.8|98141.8|98326.1|98301.1|98163.3|98138.3|1895
1658823300000|2022-07-26 08:15:00|98166.9|98141.9|98147.8|98122.8|98272.6|98247.6|98146.1|98121.1|1898
1658823600000|2022-07-26 08:20:00|98149.1|98124.1|98127.3|98102.3|98183.5|98158.5|98114.5|98089.5|1573
1658823900000|2022-07-26 08:25:00|98127.2|98102.2|98091.4|98066.4|98151.5|98126.5|98068.1|98043.1|1490
1658824200000|2022-07-26 08:30:00|98091.9|98066.9|98192.4|98167.4|98234|98209|98065.3|98040.3|1855
1658824500000|2022-07-26 08:35:00|98192.3|98167.3|98183.5|98158.5|98233.1|98208.1|98155.6|98130.6|1860
1658824800000|2022-07-26 08:40:00|98183.3|98158.3|98152|98127|98244.4|98219.4|98127|98102|1882
1658825100000|2022-07-26 08:45:00|98151.9|98126.9|98133.5|98108.5|98183|98158|98131.7|98106.7|1584
1658825400000|2022-07-26 08:50:00|98134|98109|98182|98157|98195.1|98170.1|98070|98045|1769
1658825700000|2022-07-26 08:55:00|98181.4|98156.4|98092.4|98067.4|98184.7|98159.7|98073.9|98048.9|1710
1658826000000|2022-07-26 09:00:00|98092.6|98067.6|98198.9|98173.9|98230.2|98198.6|98073|98048|1920
1658826300000|2022-07-26 09:05:00|98199.6|98174.6|98123.5|98098.5|98214.7|98189.7|98097.1|98072.1|1775
1658826600000|2022-07-26 09:10:00|98123.2|98098.2|98183.5|98158.5|98198.5|98173.5|98075.1|98050.1|1778
1658826900000|2022-07-26 09:15:00|98184.1|98159.1|98279.8|98254.8|98306.6|98272|98156.1|98131.1|1959
1658827200000|2022-07-26 09:20:00|98280.5|98255.5|98391.3|98366.3|98401.3|98376.3|98269|98235.8|2067
1658827500000|2022-07-26 09:25:00|98390.7|98365.7|98459.4|98434.4|98506.8|98481.8|98386.7|98361.7|1953
1658827800000|2022-07-26 09:30:00|98459.1|98434.1|98511.8|98486.8|98531|98506|98413.4|98387.3|1891
1658828100000|2022-07-26 09:35:00|98511.4|98486.4|98526.1|98501.1|98545|98511.3|98481.5|98456.5|1714
1658828400000|2022-07-26 09:40:00|98525.5|98500.5|98488.7|98463.7|98551.4|98508.7|98459.4|98434.4|1783
1658828700000|2022-07-26 09:45:00|98488.3|98463.3|98543.6|98518.6|98601.5|98555.3|98458.4|98433.4|1980
1658829000000|2022-07-26 09:50:00|98544.2|98519.2|98520.3|98495.3|98563.1|98538.1|98491.6|98466.6|1661
1658829300000|2022-07-26 09:55:00|98519.1|98494.1|98567.1|98542.1|98589.2|98564.2|98506.5|98481.5|1779
1658829600000|2022-07-26 10:00:00|98569.1|98544.1|98577.7|98552.7|98612.1|98587.1|98557.5|98532.5|1709
1658829900000|2022-07-26 10:05:00|98578.6|98553.6|98655.1|98630.1|98715.8|98690.8|98504.3|98479.3|2044
1658830200000|2022-07-26 10:10:00|98655.5|98630.5|98760.6|98735.6|98760.6|98735.6|98646.6|98621.6|2006
1658830500000|2022-07-26 10:15:00|98759.4|98734.4|98876.7|98851.7|98913.8|98888.8|98751.6|98726.6|2022
1658830800000|2022-07-26 10:20:00|98876.3|98851.3|98863.5|98838.5|98940.9|98915.9|98810.9|98785.9|2051
1658831100000|2022-07-26 10:25:00|98865.4|98840.4|98747.5|98722.5|98879.8|98854.8|98746|98721|1809
1658831400000|2022-07-26 10:30:00|98751.2|98726.2|98848.9|98823.9|98855.2|98830.2|98745.1|98720.1|1790
1658831700000|2022-07-26 10:35:00|98849.6|98824.6|98762.2|98737.2|98881.9|98856.9|98753.2|98728.2|1981
1658832000000|2022-07-26 10:40:00|98764.6|98739.6|98761.2|98736.2|98824.5|98799.5|98732.4|98707.4|1767
1658832300000|2022-07-26 10:45:00|98760.7|98735.7|98729.6|98704.6|98762.8|98737.8|98698.2|98673.2|1778
1658832600000|2022-07-26 10:50:00|98728.1|98703.1|98676|98651|98756.2|98731.2|98667.3|98642.3|1824
1658832900000|2022-07-26 10:55:00|98675.9|98650.9|98588.7|98563.7|98680|98655|98556.8|98531.8|1783
1658833200000|2022-07-26 11:00:00|98587.5|98562.5|98601|98576|98660.4|98635.4|98582.2|98557.2|1943
1658833500000|2022-07-26 11:05:00|98601.1|98576.1|98640.2|98615.2|98688.2|98663.2|98579.5|98554.5|1863
1658833800000|2022-07-26 11:10:00|98638.6|98613.6|98687.2|98662.2|98694.6|98669.6|98625.4|98600.4|1751
1658834100000|2022-07-26 11:15:00|98686.6|98661.6|98738.4|98713.4|98773.6|98748.6|98672.5|98647.5|1673
1658834400000|2022-07-26 11:20:00|98738.7|98713.7|98654.4|98629.4|98742.4|98717.4|98636.6|98611.6|1611
1658834700000|2022-07-26 11:25:00|98653.8|98628.8|98599|98574|98701.9|98676.9|98583.7|98558.7|1514
1658835000000|2022-07-26 11:30:00|98597.8|98572.8|98669.9|98644.9|98674.3|98649.3|98596.8|98571.8|1587
1658835300000|2022-07-26 11:35:00|98670.5|98645.5|98669.7|98644.7|98708.5|98683.5|98626.6|98601.6|1546
1658835600000|2022-07-26 11:40:00|98669.9|98644.9|98757.9|98732.9|98770.9|98745.9|98621.5|98596.5|1848
1658835900000|2022-07-26 11:45:00|98758.3|98733.3|98765.5|98740.5|98806.1|98781.1|98698.4|98673.4|1688
1658836200000|2022-07-26 11:50:00|98764.3|98739.3|98746.5|98721.5|98785.2|98760.2|98733|98708|1839
1658836500000|2022-07-26 11:55:00|98745.9|98720.9|98742.5|98717.5|98762.5|98737.5|98669.3|98644.3|1842
1658836800000|2022-07-26 12:00:00|98743.2|98718.2|98792|98767|98834.2|98809.2|98734.7|98709.7|1884
1658837100000|2022-07-26 12:05:00|98791.9|98766.9|98829.4|98804.4|98857.9|98832.9|98771.1|98746.1|1647
1658837400000|2022-07-26 12:10:00|98829.2|98804.2|98891|98866|98897.5|98872.5|98749.8|98724.8|1728
1658837700000|2022-07-26 12:15:00|98891.5|98866.5|98968.4|98943.4|98972.7|98947.7|98888.7|98863.7|1931
1658838000000|2022-07-26 12:20:00|98968.8|98943.8|98903.6|98878.6|98987.8|98962.8|98877.6|98852.6|1905
1658838300000|2022-07-26 12:25:00|98903.7|98878.7|98891.1|98866.1|98911.2|98886.2|98837.3|98812.3|1776
1658838600000|2022-07-26 12:30:00|98891|98866|98791.3|98766.3|98924.2|98899.2|98767|98742|1854
1658838900000|2022-07-26 12:35:00|98791.4|98766.4|98820.8|98795.8|98821.6|98796.6|98729|98704|1913
1658839200000|2022-07-26 12:40:00|98819.5|98794.5|98819.9|98794.9|98823.2|98798.2|98753.5|98728.5|1866
1658839500000|2022-07-26 12:45:00|98819.3|98794.3|98813.7|98788.7|98867.3|98842.3|98790.7|98765.7|1880
1658839800000|2022-07-26 12:50:00|98813.4|98788.4|98746.6|98721.6|98834.8|98809.8|98744.2|98719.2|1860
1658840100000|2022-07-26 12:55:00|98747.5|98722.5|98689.2|98664.2|98842.6|98817.6|98681|98656|1833
1658840400000|2022-07-26 13:00:00|98685.8|98660.8|98615.6|98590.6|98833.4|98790.7|98615|98590|2214
1658840700000|2022-07-26 13:05:00|98614.8|98589.8|98731.5|98706.5|98743.8|98718.8|98587.8|98562.8|2001
1658841000000|2022-07-26 13:10:00|98732.6|98707.6|98733.4|98708.4|98781.4|98756.4|98704.9|98679.9|1953
1658841300000|2022-07-26 13:15:00|98733.2|98708.2|98742.7|98717.7|98747.2|98722.2|98711.3|98686.3|1787
1658841600000|2022-07-26 13:20:00|98742.8|98717.8|98742.2|98717.2|98751.6|98726.6|98676.4|98651.4|1753
1658841900000|2022-07-26 13:25:00|98742.4|98717.4|98614.2|98589.2|98744.8|98719.8|98605.8|98580.8|1827
1658842200000|2022-07-26 13:30:00|98614.3|98589.3|98721|98696|98763.1|98738.1|98594.8|98569.8|2033
1658842500000|2022-07-26 13:35:00|98720.4|98695.4|98644.5|98619.5|98729|98704|98642.1|98617.1|1946
1658842800000|2022-07-26 13:40:00|98642.9|98617.9|98647.7|98622.7|98649.1|98624.1|98564.6|98539.6|1912
1658843100000|2022-07-26 13:45:00|98647.9|98622.9|98778.4|98753.4|98819.1|98780.9|98639.8|98614.8|2083
1658843400000|2022-07-26 13:50:00|98777.8|98752.8|98781.7|98756.7|98789.5|98764.5|98665.6|98640.6|1967
1658843700000|2022-07-26 13:55:00|98783.5|98758.5|98640.9|98590.9|98814.7|98779|98639.7|98563.4|2050
1658844000000|2022-07-26 14:00:00|98638.2|98588.2|98805.1|98780.1|98819.1|98794.1|98602.2|98466.2|2239
1658844300000|2022-07-26 14:05:00|98805.2|98780.2|98839.8|98814.8|98893.7|98868.7|98755.8|98730.8|2002
1658844600000|2022-07-26 14:10:00|98840.4|98815.4|98974.2|98949.2|98990.2|98965.2|98760.9|98735.9|2054
1658844900000|2022-07-26 14:15:00|98977.1|98952.1|98881.8|98856.8|99009|98984|98881.8|98856.8|2036
1658845200000|2022-07-26 14:20:00|98882.2|98857.2|98904.3|98879.3|98934.3|98909.3|98854.3|98829.3|2060
1658845500000|2022-07-26 14:25:00|98908|98883|98849.2|98824.2|98980.5|98955.5|98820.9|98789.8|2113
1658845800000|2022-07-26 14:30:00|98851.4|98826.4|98753|98728|98892.7|98866.8|98719.3|98694.3|2103
1658846100000|2022-07-26 14:35:00|98753.1|98728.1|98773.1|98748.1|98830.4|98805.4|98747.5|98722.5|1843
1658846400000|2022-07-26 14:40:00|98772.6|98747.6|98829.9|98804.9|98852|98827|98772.6|98747.6|2068
1658846700000|2022-07-26 14:45:00|98829.6|98804.6|98740.3|98715.3|98845.5|98820.5|98717.1|98692.1|2128
1658847000000|2022-07-26 14:50:00|98742|98717|98745|98720|98797.8|98772.8|98695|98670|2008
1658847300000|2022-07-26 14:55:00|98746.4|98721.4|98732.4|98707.4|98842.8|98817.8|98723.1|98698.1|2118
1658847600000|2022-07-26 15:00:00|98733.8|98708.8|98767.4|98742.4|98806.7|98781.7|98723.4|98698.4|2054
1658847900000|2022-07-26 15:05:00|98778.4|98753.4|98855.8|98830.8|98860|98835|98765.6|98740.6|1872
1658848200000|2022-07-26 15:10:00|98857.6|98832.6|98795.9|98770.9|98865.3|98840.3|98776.1|98751.1|1937
1658848500000|2022-07-26 15:15:00|98795.3|98770.3|98841|98816|98849.3|98824.3|98788.6|98760|1757
1658848800000|2022-07-26 15:20:00|98841.2|98816.2|98915.3|98890.3|98948.5|98921.9|98819|98794|1773
1658849100000|2022-07-26 15:25:00|98913.9|98888.9|99013.9|98963.9|99103.5|99065.8|98905.4|98871.8|1986
1658849400000|2022-07-26 15:30:00|99014.5|98964.5|99007.4|98957.4|99107.8|99001.4|98965.2|98911.8|1991
1658849700000|2022-07-26 15:35:00|98994.6|98969.6|99083.6|99033.6|99093.8|99054.3|98992.7|98929.3|2049
1658850000000|2022-07-26 15:40:00|99085.1|99035.1|99048|98998|99104.6|99050.3|99000.3|98945.2|1914
1658850300000|2022-07-26 15:45:00|99049|98999|99061.6|99036.6|99160.3|99072.3|99026.4|98983.6|2040
1658850600000|2022-07-26 15:50:00|99066.2|99041.2|99102.6|99077.6|99155|99123.4|99066.2|99037.8|1943
1658850900000|2022-07-26 15:55:00|99102.3|99077.3|99059.8|99034.8|99113.9|99086.4|99019.2|98994.2|1972
1658851200000|2022-07-26 16:00:00|99059.4|99034.4|99101|99076|99162.9|99115.2|99048.5|99013.3|1744
1658851500000|2022-07-26 16:05:00|99101.4|99076.4|99123.3|99098.3|99199|99156.9|99097.8|99047.8|1872
1658851800000|2022-07-26 16:10:00|99125.6|99100.6|99153.5|99128.5|99166.9|99141.9|99106.4|99066.8|1869
1658852100000|2022-07-26 16:15:00|99153.6|99128.6|99093|99068|99161.1|99136.1|99084.3|99059.3|1924
1658852400000|2022-07-26 16:20:00|99093.1|99068.1|99079.7|99054.7|99129.3|99104.3|99070.4|99045.4|1647
1658852700000|2022-07-26 16:25:00|99079.6|99054.6|99029.7|99004.7|99086.9|99061.9|99022.5|98997.5|1604
1658853000000|2022-07-26 16:30:00|99028.8|99003.8|98927.8|98902.8|99045.1|99020.1|98917.1|98885.6|1588
1658853300000|2022-07-26 16:35:00|98927|98902|98966|98941|98981.5|98945.7|98919.9|98888.7|1873
1658853600000|2022-07-26 16:40:00|98965.8|98940.8|99018.5|98993.5|99040.7|99002.1|98952.3|98920.4|1604
1658853900000|2022-07-26 16:45:00|99018.2|98993.2|98957.9|98932.9|99039.8|99007.6|98926.9|98891.6|1417
1658854200000|2022-07-26 16:50:00|98958.8|98933.8|98977.6|98952.6|99010.7|98976.1|98945.6|98904.2|1325
1658854500000|2022-07-26 16:55:00|98978.1|98953.1|98970.3|98945.3|99003.5|98971.6|98929.4|98889.1|1275
1658854800000|2022-07-26 17:00:00|98969.8|98944.8|98892.8|98867.8|98991.5|98961.6|98866.7|98784.4|1750
1658855100000|2022-07-26 17:05:00|98892.1|98867.1|98904|98879|99082.6|98975.4|98883.5|98846.3|1703
1658855400000|2022-07-26 17:10:00|98905.2|98880.2|98851.6|98826.6|98956.5|98888.9|98847.8|98804.6|1490
1658855700000|2022-07-26 17:15:00|98853.9|98828.9|98926.4|98901.4|98967|98924.4|98846.6|98805|1581
1658856000000|2022-07-26 17:20:00|98926.5|98901.5|98914.7|98889.7|98948|98911|98888.2|98856.7|1421
1658856300000|2022-07-26 17:25:00|98918.1|98893.1|98936.9|98911.9|99026.6|99001.6|98916.4|98891.4|1886
1658856600000|2022-07-26 17:30:00|98937.1|98912.1|99025|99000|99051.6|99014.4|98932.3|98905.8|1690
1658856900000|2022-07-26 17:35:00|99024.8|98999.8|99025.9|99000.9|99058.8|99009.7|99004.7|98971.3|1373
1658857200000|2022-07-26 17:40:00|99025.2|99000.2|99000.2|98975.2|99062.5|99014.2|98999.6|98969|1575
1658857500000|2022-07-26 17:45:00|99001.2|98976.2|99046.7|99021.7|99069.6|99031.7|98992.5|98961.5|1614
1658857800000|2022-07-26 17:50:00|99046|99021|99019.8|98994.8|99152.3|99036.7|99016.4|98983.4|1482
1658858100000|2022-07-26 17:55:00|99019.9|98994.9|99077.2|99052.2|99194.5|99083.8|99002.4|98975.2|1574
1658858400000|2022-07-26 18:00:00|99100.5|99050.5|98947.1|98922.1|99100.5|99050.5|98945|98914.3|1970
1658858700000|2022-07-26 18:05:00|98948.3|98923.3|98993.8|98968.8|99013|98980.3|98933|98905.8|1849
1658859000000|2022-07-26 18:10:00|98994.9|98969.9|99038.5|99013.5|99041.2|99016.2|98974.8|98949.8|1674
1658859300000|2022-07-26 18:15:00|99038.1|99013.1|99078.5|99053.5|99096.1|99061.1|99021.5|98994.2|1663
1658859600000|2022-07-26 18:20:00|99075.4|99050.4|99102.3|99077.3|99137.3|99112.3|99073.1|99048.1|1610
1658859900000|2022-07-26 18:25:00|99104.1|99079.1|99127.2|99102.2|99141.9|99116.9|99090.9|99065.9|1295
1658860200000|2022-07-26 18:30:00|99127.4|99102.4|99151.1|99126.1|99171|99133.3|99116.8|99091.8|1584
1658860500000|2022-07-26 18:35:00|99150.8|99125.8|99130.9|99105.9|99160.7|99130.2|99108.9|99063.8|1319
1658860800000|2022-07-26 18:40:00|99130.3|99105.3|99157.8|99132.8|99157.8|99132.8|99108.6|99083.6|1062
1658861100000|2022-07-26 18:45:00|99157.9|99132.9|99141.3|99116.3|99162.5|99137.5|99104.7|99079.7|1133
1658861400000|2022-07-26 18:50:00|99141.2|99116.2|99136|99111|99157.4|99132.4|99126.5|99101.5|1064
1658861700000|2022-07-26 18:55:00|99136.2|99111.2|99058.1|99033.1|99144.2|99119.2|99053.9|99028.9|1360
1658862000000|2022-07-26 19:00:00|99057.8|99032.8|99074.1|99049.1|99080.6|99055.6|99036.9|99011.9|1535
1658862300000|2022-07-26 19:05:00|99073.8|99048.8|99079|99054|99100|99075|99068.1|99043.1|1453
1658862600000|2022-07-26 19:10:00|99079.1|99054.1|99082.3|99057.3|99100|99075|99064.4|99039.4|1426
1658862900000|2022-07-26 19:15:00|99084.9|99059.9|99121.7|99096.7|99128|99103|99073.7|99048.7|1286
1658863200000|2022-07-26 19:20:00|99123.3|99098.3|99089.4|99064.4|99123.4|99098.4|99077.7|99052.7|1173
1658863500000|2022-07-26 19:25:00|99090.1|99065.1|99090.6|99065.6|99113.8|99082.1|99082.2|99057.2|1146
1658863800000|2022-07-26 19:30:00|99091.6|99066.6|99087.4|99062.4|99126.1|99079.5|99067.1|99033.9|1666
1658864100000|2022-07-26 19:35:00|99086.9|99061.9|99062.2|99012.2|99125.5|99079.3|99034.9|98999.4|1557
1658864400000|2022-07-26 19:40:00|99044.6|99019.6|99077.4|99027.4|99090.4|99051.7|99032.8|98999.5|1443
1658864700000|2022-07-26 19:45:00|99058.1|99033.1|99076.4|99026.4|99097.6|99051.8|99046.6|99010.7|1313
1658865000000|2022-07-26 19:50:00|99074.5|99024.5|99082|99032|99094|99048.6|99046.8|99014.3|1401
1658865300000|2022-07-26 19:55:00|99082.1|99032.1|99129.5|99104.5|99165.2|99124.3|99062.5|99029.7|1806
1658865600000|2022-07-26 20:00:00|99130.9|99105.9|99077.5|99027.5|99156.9|99124.5|99039.7|98996.4|1752
1658865900000|2022-07-26 20:05:00|99076.2|99026.2|99084.4|99059.4|99108.6|99061|99053.8|99012.5|955
1658866200000|2022-07-26 20:10:00|99084.6|99059.6|99075.2|99050.2|99106.9|99060.5|99062.8|99025.7|901
1658866500000|2022-07-26 20:15:00|99075.1|99050.1|99053.3|99028.3|99098.6|99057.5|99043.1|99006.6|655
1658866800000|2022-07-26 20:20:00|99052.4|99027.4|99055.1|99030.1|99094.6|99044.6|99045.3|99018.9|777
1658867100000|2022-07-26 20:25:00|99055|99030|99091.6|99041.6|99113.3|99068.7|99054.4|99021|733
1658867400000|2022-07-26 20:30:00|99091.8|99041.8|99049.3|99024.3|99095.6|99045.6|99043.8|99008.7|485
1658867700000|2022-07-26 20:35:00|99049|99024|98987.1|98937.1|99084|99042.4|98971.4|98906.9|588
1658868000000|2022-07-26 20:40:00|98987.9|98937.9|99050.7|99000.7|99109.1|99014.5|98958.6|98914.2|594
1658868300000|2022-07-26 20:45:00|99050|99000|99029.7|99004.7|99075.6|99025.6|98998.5|98958.2|570
1658868600000|2022-07-26 20:50:00|99052.7|99002.7|99055.9|99005.9|99099|99017.2|99002.9|98869.2|874
1658868900000|2022-07-26 20:55:00|99057.2|99007.2|99148|98948|99190.3|99016.6|99043.3|98918.5|958
1658869200000|2022-07-26 21:00:00|99169.3|98969.3|99173.5|98973.5|99220.9|99020.9|99164.1|98964.1|61
1658869500000|2022-07-26 21:05:00|99174|98974|99160.7|98964.1|99191.4|98999.8|99135.7|98953.8|129
1658869800000|2022-07-26 21:10:00|99167.2|98967.2|99190.8|98990.8|99208.3|99008.3|99103.6|98903.6|343
1658870100000|2022-07-26 21:15:00|99195.7|98995.7|99082.4|98882.4|99195.7|98995.7|98994.2|98794.2|409
1658870400000|2022-07-26 21:20:00|99067.6|98867.6|99107.3|98907.3|99164|98988.4|98995.4|98795.4|341
1658870700000|2022-07-26 21:25:00|99133.5|98933.5|99042.7|98842.7|99159.4|98964.8|98945.8|98745.8|198
1658871000000|2022-07-26 21:30:00|99047.8|98847.8|99139.5|98939.5|99157.2|98957.2|99047.8|98847.8|371
1658871300000|2022-07-26 21:35:00|99138.8|98938.8|99149.2|98949.2|99153.6|98972.8|99119.3|98929.3|246
1658871600000|2022-07-26 21:40:00|99154.1|98954.1|99167.6|98967.6|99185.7|98985.7|99132.7|98937.9|175
1658871900000|2022-07-26 21:45:00|99175.3|98975.3|99140|98970|99182.2|98983.6|99134.7|98934.7|212
1658872200000|2022-07-26 21:50:00|99174.6|98974.6|99163|98963|99179.9|99040.5|99090.5|98911.6|212
1658872500000|2022-07-26 21:55:00|99163.5|98963.5|99135.5|98935.5|99179.9|98979.9|99044.2|98844.2|203
1658872800000|2022-07-26 22:00:00|99145.2|98945.2|99148.3|98961.3|99175.7|98987.5|99104.5|98904.5|603
1658873100000|2022-07-26 22:05:00|99156.7|98956.7|99120.5|98929.3|99160.8|99032.6|99063.5|98908.5|1055
1658873400000|2022-07-26 22:10:00|99119.9|98931.3|98969.1|98769.1|99122.8|98973.1|98903.7|98707.9|1728
1658873700000|2022-07-26 22:15:00|98963.3|98763.3|98967.7|98834.4|99016.9|98847.8|98820.6|98720.4|1290
1658874000000|2022-07-26 22:20:00|98964.7|98835.8|99019.7|98819.7|99031.7|98891.8|98913|98783.6|1229
1658874300000|2022-07-26 22:25:00|99020.5|98820.5|99028.6|98828.6|99038.1|98905.2|98947.1|98810.6|1759
1658874600000|2022-07-26 22:30:00|99021.2|98831.3|98998.5|98835.1|99059.8|98913.8|98926.6|98786.5|1813
1658874900000|2022-07-26 22:35:00|99005.2|98819.5|99018.6|98818.6|99044.3|98898.4|98941.9|98770|1640
1658875200000|2022-07-26 22:40:00|99017.7|98817.7|98995.3|98815.5|99050.7|98879.6|98929.3|98750.1|1741
1658875500000|2022-07-26 22:45:00|98995.1|98815.2|98997.1|98813.1|99032.2|98883.3|98933|98755.9|1785
1658875800000|2022-07-26 22:50:00|98991.3|98817.2|98996.9|98803.3|99031.2|98867.5|98913.4|98758.8|1215
1658876100000|2022-07-26 22:55:00|98996.8|98802.6|98995.2|98795.2|99033.8|98878.1|98921.2|98786.6|1331
1658876400000|2022-07-26 23:00:00|98994.4|98794.4|98991|98791|99013|98820.1|98943.9|98765.5|1445
1658876700000|2022-07-26 23:05:00|98988|98793.4|98966.2|98800.4|99041.6|98892.5|98898|98749.7|1358
1658877000000|2022-07-26 23:10:00|98966.4|98800.7|98969.6|98769.6|99004.3|98859.6|98881.2|98738.8|1512
1658877300000|2022-07-26 23:15:00|98982.1|98782.1|98916.3|98786.1|99028.8|98840.1|98852.9|98741.3|1849
1658877600000|2022-07-26 23:20:00|98915.5|98786.2|98932.5|98780|99015.4|98843.1|98846.7|98726.6|1645
1658877900000|2022-07-26 23:25:00|98932.8|98780.2|98847|98797|99052.1|98857|98841.1|98678.4|1549
1658878200000|2022-07-26 23:30:00|98846.7|98796.7|98946.6|98788.6|98995.9|98831.5|98838.5|98733.4|1390
1658878500000|2022-07-26 23:35:00|98951.2|98788.1|98946.6|98816.7|99041.4|98859.8|98861.5|98757.9|1611
1658878800000|2022-07-26 23:40:00|98905.3|98855.3|98913.5|98776.1|99040|98866.9|98877.2|98763.4|1559
1658879100000|2022-07-26 23:45:00|98918|98771.2|98906.7|98776|98946.8|98825.1|98852.4|98739.6|864
1658879400000|2022-07-26 23:50:00|98909.5|98770.6|98950.3|98798.7|99041.5|98841.9|98860.8|98746.9|1081
1658879700000|2022-07-26 23:55:00|98951.7|98796.6|98988.7|98845.7|99051.6|98891.3|98932.8|98766.7|1315
1658880000000|2022-07-27 00:00:00|98990.2|98844.8|98965.5|98820.3|99072.4|98903|98873.7|98775.9|1591
1658880300000|2022-07-27 00:05:00|98963.5|98820.8|98803.7|98603.7|99023.8|98861.6|98763|98573.4|1537
1658880600000|2022-07-27 00:10:00|98805.7|98605.7|98836.9|98708.3|98867.6|98758|98740.2|98577|1123
1658880900000|2022-07-27 00:15:00|98836.3|98708.4|98817.5|98672|98843.4|98741|98754.8|98646.3|1311
1658881200000|2022-07-27 00:20:00|98817.4|98671.9|98826.6|98679.8|98839.9|98740.8|98767.9|98671.9|1122
1658881500000|2022-07-27 00:25:00|98829.3|98678.9|98868.6|98719|98929.3|98738.7|98773.4|98677.2|1330
1658881800000|2022-07-27 00:30:00|98869.6|98715.2|98935.6|98735.6|98975.8|98781.9|98850.2|98697|1562
1658882100000|2022-07-27 00:35:00|98934.8|98734.8|98910|98720.2|98951|98753.2|98880.5|98707|1485
1658882400000|2022-07-27 00:40:00|98904.8|98721.2|98823.7|98679.6|98922.2|98730|98823.7|98674.7|1342
1658882700000|2022-07-27 00:45:00|98824.6|98679.2|98820.9|98669.3|98864.5|98679.5|98790.8|98649.7|1063
1658883000000|2022-07-27 00:50:00|98822.3|98668|98851.8|98703.5|98904.6|98729|98803.5|98655.6|1264
1658883300000|2022-07-27 00:55:00|98851.5|98703.3|98817.3|98672.2|98863.3|98705.9|98767.4|98627.3|1486
1658883600000|2022-07-27 01:00:00|98819.2|98670.3|98720.3|98670.3|98858.9|98694|98701.9|98610.1|1357
1658883900000|2022-07-27 01:05:00|98719|98669|98732.2|98588.3|98833|98688.4|98673.2|98576|1099
1658884200000|2022-07-27 01:10:00|98732|98588.1|98696.2|98646.2|98812.7|98701.6|98667.1|98564.3|1264
1658884500000|2022-07-27 01:15:00|98694.9|98644.9|98741.5|98612.1|98808.6|98682.7|98682.1|98569.2|1476
1658884800000|2022-07-27 01:20:00|98737.2|98608.2|98717.3|98587.9|98786.5|98668.1|98667.5|98552.8|1555
1658885100000|2022-07-27 01:25:00|98720|98586.8|98731.5|98622.6|98803.9|98668.8|98677.1|98566.5|1573
1658885400000|2022-07-27 01:30:00|98730.9|98630.7|98695.6|98559.3|98780.7|98688|98670.7|98515.7|1973
1658885700000|2022-07-27 01:35:00|98704.5|98562.8|98678.7|98628.7|98789|98653.5|98663|98519.1|1802
1658886000000|2022-07-27 01:40:00|98663.5|98613.5|98839.4|98670.5|98876.8|98712.2|98663.5|98583.4|1630
1658886300000|2022-07-27 01:45:00|98837.8|98670.2|98788.3|98622.2|98901|98788.5|98765.8|98565.8|1809
1658886600000|2022-07-27 01:50:00|98795.2|98613.3|98816|98655.5|98861.8|98691.3|98772.6|98580.1|1589
1658886900000|2022-07-27 01:55:00|98815.3|98654.6|98838.5|98663.9|98846.5|98669.5|98774.9|98602.8|1605
1658887200000|2022-07-27 02:00:00|98835.8|98664.1|98768.1|98616.5|98835.8|98690.7|98709.8|98587.5|1470
1658887500000|2022-07-27 02:05:00|98772.6|98613.7|98807.7|98619.1|98822.3|98685.3|98679.3|98578.4|1530
1658887800000|2022-07-27 02:10:00|98808.5|98620|98835|98683.2|98855.4|98693.9|98799.5|98615.8|1298
1658888100000|2022-07-27 02:15:00|98834.7|98682.9|98885.3|98685.3|98885.3|98724.6|98798.8|98633.5|1559
1658888400000|2022-07-27 02:20:00|98883.3|98689.6|98879|98729.2|98898.4|98742|98857.9|98672.8|1381
1658888700000|2022-07-27 02:25:00|98879.3|98729.5|98865.1|98687.2|98900.5|98740.7|98840.8|98654.8|1161
1658889000000|2022-07-27 02:30:00|98861.5|98701|98848.1|98678.8|98892.9|98732.7|98829.3|98647.9|1344
1658889300000|2022-07-27 02:35:00|98849.6|98665.7|98802.9|98637.3|98866.4|98708.2|98758.3|98584.2|1508
1658889600000|2022-07-27 02:40:00|98805.1|98637.6|98841|98641|98850.8|98676.5|98799.2|98610.2|1755
1658889900000|2022-07-27 02:45:00|98837.6|98637.6|98811.8|98637.2|98850.5|98674.9|98784.4|98594.9|1515
1658890200000|2022-07-27 02:50:00|98813.4|98634|98822.9|98633.1|98843.2|98668.6|98769.9|98596.1|1585
1658890500000|2022-07-27 02:55:00|98824.8|98632.9|98810.6|98630.6|98872.9|98693.5|98796.9|98612.7|1882
1658890800000|2022-07-27 03:00:00|98810.7|98630.8|98770.2|98611.4|98830.4|98663|98750.4|98564.7|1170
1658891100000|2022-07-27 03:05:00|98771|98611.7|98799.1|98626.6|98817.5|98633.3|98741.2|98569.4|1090
1658891400000|2022-07-27 03:10:00|98799.4|98625.6|98789.2|98627.6|98831.4|98668.2|98776.6|98604.8|1117
1658891700000|2022-07-27 03:15:00|98787.2|98629|98756.7|98616.5|98807.1|98650.3|98745.6|98565.2|1397
1658892000000|2022-07-27 03:20:00|98755.9|98612.7|98751.3|98595.9|98786.4|98664.9|98707.8|98561.5|1463
1658892300000|2022-07-27 03:25:00|98751.1|98593.3|98755.3|98594.5|98780.4|98660.5|98699|98564.2|1471
1658892600000|2022-07-27 03:30:00|98757.4|98601.6|98741|98580.1|98786.9|98644.6|98692.9|98560.7|1398
1658892900000|2022-07-27 03:35:00|98740.1|98590.3|98768|98614.3|98788.5|98656.1|98706.1|98553|1750
1658893200000|2022-07-27 03:40:00|98766.6|98615.3|98785.2|98608.6|98790.2|98629.7|98730.6|98545|1846
1658893500000|2022-07-27 03:45:00|98781.8|98608.2|98789.8|98621.6|98798.3|98641.4|98754.5|98593.7|1450
1658893800000|2022-07-27 03:50:00|98788.4|98623.6|98780.6|98621|98800.6|98696|98731.5|98607.3|1033
1658894100000|2022-07-27 03:55:00|98779.8|98622.1|98784.2|98626.2|98804.1|98680.4|98730.4|98594.9|1298
1658894400000|2022-07-27 04:00:00|98784.1|98626.1|98795|98653.9|98819.7|98708.6|98743.6|98610.4|904
1658894700000|2022-07-27 04:05:00|98795.7|98651.7|98778.1|98628.2|98811.7|98718.9|98752.8|98602.3|717
1658895000000|2022-07-27 04:10:00|98776.4|98623.7|98788.2|98620.6|98794.7|98685.5|98732.8|98591.2|673
1658895300000|2022-07-27 04:15:00|98768.6|98620.5|98729.8|98581.6|98790.6|98643.2|98693.2|98553.8|1311
1658895600000|2022-07-27 04:20:00|98729.2|98583.2|98732.9|98576.3|98757.1|98618.7|98666.3|98537.1|1198
1658895900000|2022-07-27 04:25:00|98731.5|98578.4|98730.2|98566.4|98759|98630.5|98680.5|98544.3|1302
1658896200000|2022-07-27 04:30:00|98729.6|98565.8|98694|98550.1|98742.2|98566.7|98677.1|98507.2|1739
1658896500000|2022-07-27 04:35:00|98695|98543.9|98699.5|98531.7|98726.4|98556.1|98660.7|98505.9|1491
1658896800000|2022-07-27 04:40:00|98699|98531.8|98700|98559.9|98731|98586.3|98636.3|98527.7|1234
1658897100000|2022-07-27 04:45:00|98701.6|98557.4|98685.8|98553.4|98729.9|98612.4|98638|98537.6|1330
1658897400000|2022-07-27 04:50:00|98690.9|98546.8|98684.6|98552.5|98736.2|98609.2|98642.9|98539.4|1301
1658897700000|2022-07-27 04:55:00|98688.9|98552.9|98686.9|98542|98737.3|98597.1|98629.2|98524|1041
1658898000000|2022-07-27 05:00:00|98684.8|98541.7|98670.2|98532.1|98720.6|98613.6|98612.2|98515.8|1234
1658898300000|2022-07-27 05:05:00|98671.8|98534.8|98745.7|98587.4|98753.6|98637.4|98638.6|98532.7|1484
1658898600000|2022-07-27 05:10:00|98746.5|98587.9|98667.1|98617.1|98768.9|98637.8|98655.1|98557.4|1431
1658898900000|2022-07-27 05:15:00|98666.4|98616.4|98735|98588.4|98774.6|98642.6|98649.2|98557|1527
1658899200000|2022-07-27 05:20:00|98734.6|98590|98705.2|98564.7|98764.8|98633.5|98618.9|98532.2|1518
1658899500000|2022-07-27 05:25:00|98705|98564.6|98671.2|98526.6|98747.8|98630.6|98603|98518.3|1522
1658899800000|2022-07-27 05:30:00|98668.9|98527|98714.1|98575.3|98734.9|98627.5|98595.1|98508.9|1324
1658900100000|2022-07-27 05:35:00|98715.5|98574.6|98693.3|98544.4|98762.2|98639.7|98601.4|98488.4|1158
1658900400000|2022-07-27 05:40:00|98694.8|98544.7|98697.4|98567.7|98748.5|98622.6|98649.9|98512.3|1470
1658900700000|2022-07-27 05:45:00|98697.5|98568.4|98642.9|98516.2|98723.2|98605.3|98591.8|98466.9|1625
1658901000000|2022-07-27 05:50:00|98605.7|98555.7|98685.6|98557.7|98741.8|98622.3|98594.7|98501.6|1188
1658901300000|2022-07-27 05:55:00|98644|98594|98620|98469.1|98707.1|98594.2|98542.9|98449.4|1862
1658901600000|2022-07-27 06:00:00|98615.9|98471.7|98417.7|98392.7|98616.6|98505|98363.3|98270.2|1801
1658901900000|2022-07-27 06:05:00|98414|98389|98463.3|98413.3|98484.6|98442.2|98397.5|98357|1570
1658902200000|2022-07-27 06:10:00|98461.5|98411.5|98458|98433|98480.4|98445.6|98407.4|98379.9|1454
1658902500000|2022-07-27 06:15:00|98459.3|98434.3|98532.1|98507.1|98548.1|98523.1|98448.8|98423.8|1450
1658902800000|2022-07-27 06:20:00|98532.3|98507.3|98455.6|98430.6|98541.2|98516.2|98431|98406|1509
1658903100000|2022-07-27 06:25:00|98455.5|98430.5|98474.3|98449.3|98488.9|98463.9|98424.9|98399.9|1558
1658903400000|2022-07-27 06:30:00|98480.1|98455.1|98465.1|98440.1|98548.6|98523.6|98453.1|98428.1|1718
1658903700000|2022-07-27 06:35:00|98464|98439|98510.8|98485.8|98515.2|98490.2|98445.2|98420.2|1351
1658904000000|2022-07-27 06:40:00|98511.2|98486.2|98504.3|98479.3|98517.8|98492.8|98479.7|98454.7|1318
1658904300000|2022-07-27 06:45:00|98504.7|98479.7|98543.5|98518.5|98554.8|98529.8|98464.8|98439.8|1582
1658904600000|2022-07-27 06:50:00|98547.8|98522.8|98547.7|98522.7|98585.6|98560.6|98520.1|98495.1|1790
1658904900000|2022-07-27 06:55:00|98547.6|98522.6|98600.2|98575.2|98629.9|98604.9|98525.9|98500.9|1449
1658905200000|2022-07-27 07:00:00|98601.2|98576.2|98443|98418|98601.2|98576.2|98424.8|98399.8|2089
1658905500000|2022-07-27 07:05:00|98443.8|98418.8|98520.8|98495.8|98531|98506|98406.8|98381.8|1822
1658905800000|2022-07-27 07:10:00|98517.7|98492.7|98566.5|98541.5|98585.5|98560.5|98506.7|98481.7|1841
1658906100000|2022-07-27 07:15:00|98567.6|98542.6|98426.5|98401.5|98598.3|98573.3|98416.1|98391.1|1801
1658906400000|2022-07-27 07:20:00|98426.2|98401.2|98515.2|98490.2|98522.5|98497.5|98376.9|98351.9|1873
1658906700000|2022-07-27 07:25:00|98516|98491|98515.8|98490.8|98531.2|98506.2|98466.9|98441.9|1769
1658907000000|2022-07-27 07:30:00|98515.4|98490.4|98522.9|98497.9|98538.6|98513.6|98466.9|98441.9|1823
1658907300000|2022-07-27 07:35:00|98522.2|98497.2|98497.2|98472.2|98539.8|98514.8|98470.4|98445.4|1763
1658907600000|2022-07-27 07:40:00|98498.1|98473.1|98571.1|98546.1|98586.1|98561.1|98469.1|98444.1|1658
1658907900000|2022-07-27 07:45:00|98571.2|98546.2|98506|98481|98598.7|98573.7|98495.7|98470.7|1777
1658908200000|2022-07-27 07:50:00|98506.3|98481.3|98519.1|98494.1|98544.8|98519.8|98467.2|98442.2|1728
1658908500000|2022-07-27 07:55:00|98520.5|98495.5|98534.3|98509.3|98548.4|98523.4|98464.9|98439.9|1813
1658908800000|2022-07-27 08:00:00|98534.1|98509.1|98533.9|98508.9|98546.4|98521.4|98480.5|98448.1|1754
1658909100000|2022-07-27 08:05:00|98533.8|98508.8|98390.1|98365.1|98537.7|98512.7|98340.9|98315.9|1849
1658909400000|2022-07-27 08:10:00|98389.9|98364.9|98408.6|98383.6|98481.8|98456.8|98384.1|98359.1|1914
1658909700000|2022-07-27 08:15:00|98408.7|98383.7|98384.1|98359.1|98457.9|98432.9|98320.7|98295.7|1698
1658910000000|2022-07-27 08:20:00|98382.7|98357.7|98360.7|98335.7|98411.8|98386.8|98330.8|98305.8|1836
1658910300000|2022-07-27 08:25:00|98360.9|98335.9|98263.6|98238.6|98363|98338|98216.2|98191.2|1796
1658910600000|2022-07-27 08:30:00|98266.3|98241.3|98219.1|98194.1|98284.5|98259.5|98211|98186|1561
1658910900000|2022-07-27 08:35:00|98218.8|98193.8|98252.8|98227.8|98285.6|98260.6|98183.9|98158.9|1732
1658911200000|2022-07-27 08:40:00|98252.7|98227.7|98231.6|98206.6|98265.8|98240.8|98230.8|98205.8|1394
1658911500000|2022-07-27 08:45:00|98231.8|98206.8|98258.7|98233.7|98259.1|98234.1|98192.9|98167.9|1411
1658911800000|2022-07-27 08:50:00|98256.8|98231.8|98178.8|98153.8|98284|98259|98148.1|98123.1|1761
1658912100000|2022-07-27 08:55:00|98178.7|98153.7|98092.9|98067.9|98182.9|98157.9|98033.1|97927.4|1803
1658912400000|2022-07-27 09:00:00|98094.7|98069.7|98112.9|98087.9|98152|98127|98076.2|98051.2|1777
1658912700000|2022-07-27 09:05:00|98112.4|98087.4|98044|98019|98116|98091|98042.4|98017.4|1536
1658913000000|2022-07-27 09:10:00|98044.5|98019.5|98087.1|98062.1|98094.4|98069.4|98034.5|98009.5|1677
1658913300000|2022-07-27 09:15:00|98087|98062|98061.7|98036.7|98092.9|98067.9|98040.6|98015.6|1627
1658913600000|2022-07-27 09:20:00|98061.9|98036.9|98137.1|98112.1|98155.5|98130.5|98061.4|98036.4|1609
1658913900000|2022-07-27 09:25:00|98138.5|98113.5|98088|98063|98139.9|98114.9|98086.1|98061.1|1395
1658914200000|2022-07-27 09:30:00|98088.2|98063.2|98131.7|98106.7|98157.3|98132.3|98069.8|98044.8|1586
1658914500000|2022-07-27 09:35:00|98132.2|98107.2|98107.9|98082.9|98149.1|98124.1|98024.2|97999.2|2066
1658914800000|2022-07-27 09:40:00|98106.9|98081.9|98138.3|98113.3|98197.6|98172.6|98097.8|98072.8|1889
1658915100000|2022-07-27 09:45:00|98138.7|98113.7|98172.2|98147.2|98180.2|98155.2|98095|98070|1666
1658915400000|2022-07-27 09:50:00|98172.1|98147.1|98171.5|98146.5|98231|98206|98161.5|98136.5|1805
1658915700000|2022-07-27 09:55:00|98169.7|98144.7|98211.1|98186.1|98254.7|98229.7|98165.4|98140.4|1851
1658916000000|2022-07-27 10:00:00|98211.2|98186.2|98193.7|98168.7|98254.2|98229.2|98187|98162|1557
1658916300000|2022-07-27 10:05:00|98195.8|98170.8|98234.9|98209.9|98245.9|98220.9|98163.9|98138.9|1395
1658916600000|2022-07-27 10:10:00|98235.1|98210.1|98228.6|98203.6|98239.5|98214.5|98192.2|98167.2|1557
1658916900000|2022-07-27 10:15:00|98228.1|98203.1|98226.3|98201.3|98254.9|98229.9|98170.7|98145.7|1618
1658917200000|2022-07-27 10:20:00|98224.8|98199.8|98234.5|98209.5|98255.6|98230.6|98205.8|98180.8|1622
1658917500000|2022-07-27 10:25:00|98234.8|98209.8|98228|98203|98254.3|98229.3|98196.8|98171.8|1648
1658917800000|2022-07-27 10:30:00|98225.3|98200.3|98197.7|98172.7|98240.7|98215.7|98175.6|98150.6|1621
1658918100000|2022-07-27 10:35:00|98198.1|98173.1|98158.1|98133.1|98236.9|98211.9|98108.3|98083.3|1572
1658918400000|2022-07-27 10:40:00|98158|98133|98135.8|98110.8|98161.7|98136.7|98103.5|98078.5|1500
1658918700000|2022-07-27 10:45:00|98135|98110|98122.8|98097.8|98162.9|98137.9|98122.8|98097.8|1388
1658919000000|2022-07-27 10:50:00|98122.4|98097.4|98077.5|98052.5|98132.4|98107.4|98073.6|98048.6|1580
1658919300000|2022-07-27 10:55:00|98078|98053|98092.4|98067.4|98124.6|98099.6|98049.5|98024.5|1485
1658919600000|2022-07-27 11:00:00|98091.6|98066.6|97997|97972|98100|98075|97994.1|97969.1|1784
1658919900000|2022-07-27 11:05:00|97996.9|97971.9|98020.3|97995.3|98033.5|98008.5|97975.2|97950.2|1576
1658920200000|2022-07-27 11:10:00|98020.1|97995.1|97976.1|97951.1|98021.2|97996.2|97905.1|97880.1|1590
1658920500000|2022-07-27 11:15:00|97976.3|97951.3|98051|98026|98074.8|98049.8|97973.9|97948.9|1408
1658920800000|2022-07-27 11:20:00|98051.1|98026.1|98026.6|98001.6|98057.2|98032.2|97985.2|97960.2|1547
1658921100000|2022-07-27 11:25:00|98026.2|98001.2|98007.8|97982.8|98035.5|98010.5|97977.6|97952.6|1439
1658921400000|2022-07-27 11:30:00|98007|97982|97948.7|97923.7|98007.8|97982.8|97926.1|97901.1|1742
1658921700000|2022-07-27 11:35:00|97947.1|97922.1|97990.7|97965.7|98025.8|98000.8|97930.1|97905.1|1491
1658922000000|2022-07-27 11:40:00|97990.6|97965.6|97972.1|97947.1|98013.6|97988.6|97949.7|97924.7|1446
1658922300000|2022-07-27 11:45:00|97971.6|97946.6|98008.1|97983.1|98027.5|98002.5|97959.5|97934.5|1486
1658922600000|2022-07-27 11:50:00|98007.9|97982.9|98039.3|98014.3|98072.5|98047.5|97986.1|97961.1|1630
1658922900000|2022-07-27 11:55:00|98039.8|98014.8|98107.1|98082.1|98117.2|98092.2|97995|97970|1949
1658923200000|2022-07-27 12:00:00|98106.8|98081.8|98100.1|98075.1|98193.8|98168.8|98086.3|98061.3|1939
1658923500000|2022-07-27 12:05:00|98099.5|98074.5|98141.5|98116.5|98178.4|98153.4|98075.9|98050.9|1706
1658923800000|2022-07-27 12:10:00|98143.4|98118.4|98085.5|98060.5|98143.4|98118.4|98071.4|98046.4|1585
1658924100000|2022-07-27 12:15:00|98083.7|98058.7|98072.6|98047.6|98120.3|98095.3|98069.1|98044.1|1664
1658924400000|2022-07-27 12:20:00|98071.1|98046.1|98050.1|98025.1|98089.8|98064.8|98010|97985|1737
1658924700000|2022-07-27 12:25:00|98050.8|98025.8|98044.7|97994.7|98068.7|98043.7|98025.3|97993.8|1511
1658925000000|2022-07-27 12:30:00|98045.9|97995.9|98112.8|98087.8|98167.3|98120.8|98045.9|97995.9|2120
1658925300000|2022-07-27 12:35:00|98112.6|98087.6|98114.7|98089.7|98154.5|98129.5|98092.3|98067.3|1943
1658925600000|2022-07-27 12:40:00|98116.6|98091.6|98155.7|98130.7|98172.4|98147.4|98112.4|98087.4|1806
1658925900000|2022-07-27 12:45:00|98154.5|98129.5|98117.6|98092.6|98185.1|98160.1|98116.1|98091.1|1600
1658926200000|2022-07-27 12:50:00|98119|98094|98180.9|98155.9|98216.5|98191.5|98116.6|98091.6|1879
1658926500000|2022-07-27 12:55:00|98181|98156|98158.4|98133.4|98204.5|98179.5|98132.3|98107.3|1825
1658926800000|2022-07-27 13:00:00|98157.7|98132.7|98238|98213|98248.4|98223.4|98149.2|98124.2|1888
1658927100000|2022-07-27 13:05:00|98237.7|98212.7|98267.5|98242.5|98273.6|98248.6|98183.6|98158.6|1871
1658927400000|2022-07-27 13:10:00|98267.4|98242.4|98206.4|98181.4|98296.5|98271.5|98201.6|98176.6|1765
1658927700000|2022-07-27 13:15:00|98206.9|98181.9|98203.9|98178.9|98227.7|98202.7|98150.7|98125.7|1682
1658928000000|2022-07-27 13:20:00|98205.8|98180.8|98141.3|98116.3|98234.1|98209.1|98114.2|98089.2|1877
1658928300000|2022-07-27 13:25:00|98140|98115|98212.7|98187.7|98217.8|98192.8|98135.1|98110.1|1719
1658928600000|2022-07-27 13:30:00|98210.4|98185.4|98236.3|98211.3|98246.4|98221.4|98143.7|98118.7|2022
1658928900000|2022-07-27 13:35:00|98238|98213|98209.5|98184.5|98299.1|98274.1|98187.7|98162.7|1919
1658929200000|2022-07-27 13:40:00|98205.9|98180.9|98315|98290|98367.8|98342.8|98159|98134|2056
1658929500000|2022-07-27 13:45:00|98314.6|98289.6|98381.4|98356.4|98402.7|98377.7|98256.5|98231.5|2025
1658929800000|2022-07-27 13:50:00|98381.2|98356.2|98381.9|98356.9|98434.7|98409.7|98357.2|98332.2|1971
1658930100000|2022-07-27 13:55:00|98383.9|98358.9|98279.7|98079.7|98404|98379|98191.8|98050.1|2039
1658930400000|2022-07-27 14:00:00|98265.4|98065.4|98210.6|98185.6|98310.4|98265.8|98186.1|98052.2|2081
1658930700000|2022-07-27 14:05:00|98210.1|98185.1|98422.9|98397.9|98439.3|98414.3|98207|98182|2023
1658931000000|2022-07-27 14:10:00|98422.7|98397.7|98430.4|98405.4|98445.8|98420.8|98359.2|98334.2|1898
1658931300000|2022-07-27 14:15:00|98430|98405|98357.9|98332.9|98435.8|98410.8|98314.3|98289.3|1901
1658931600000|2022-07-27 14:20:00|98356.6|98331.6|98510.5|98485.5|98542.1|98517.1|98329.1|98304.1|1900
1658931900000|2022-07-27 14:25:00|98510.4|98485.4|98584.1|98559.1|98590.1|98565.1|98463.5|98438.5|1942
1658932200000|2022-07-27 14:30:00|98583.6|98558.6|98564.1|98539.1|98600.3|98575.3|98515.6|98490.6|1951
1658932500000|2022-07-27 14:35:00|98564.3|98539.3|98527|98502|98566.4|98541.4|98474|98449|1717
1658932800000|2022-07-27 14:40:00|98525.9|98500.9|98495.1|98470.1|98550.2|98525.2|98461.1|98433.4|1851
1658933100000|2022-07-27 14:45:00|98494.2|98469.2|98400.7|98375.7|98498.8|98473.8|98386.3|98361.3|1845
1658933400000|2022-07-27 14:50:00|98400.9|98375.9|98405.8|98380.8|98507.7|98482.7|98395.7|98370.7|1884
1658933700000|2022-07-27 14:55:00|98408.5|98383.5|98340.9|98315.9|98474.2|98449.2|98331.3|98306.3|2090
1658934000000|2022-07-27 15:00:00|98341.1|98316.1|98403.1|98378.1|98408.6|98383.6|98317.8|98292.8|1922
1658934300000|2022-07-27 15:05:00|98402.7|98377.7|98393.9|98368.9|98458.8|98433.8|98372.8|98347.8|1824
1658934600000|2022-07-27 15:10:00|98393.7|98368.7|98285.5|98260.5|98402|98377|98251.5|98226.5|1721
1658934900000|2022-07-27 15:15:00|98287.4|98262.4|98249.2|98224.2|98303.1|98278.1|98245.3|98220.3|1674
1658935200000|2022-07-27 15:20:00|98249|98224|98305.9|98280.9|98305.9|98280.9|98217.7|98192.7|1616
1658935500000|2022-07-27 15:25:00|98308.1|98283.1|98373.2|98348.2|98392.5|98357.1|98304.9|98279.9|1598
1658935800000|2022-07-27 15:30:00|98373.6|98348.6|98335.4|98285.4|98449.9|98413.8|98319|98247.8|2081
1658936100000|2022-07-27 15:35:00|98334.5|98284.5|98355.2|98305.2|98377.1|98343.7|98269.2|98205.9|2065
1658936400000|2022-07-27 15:40:00|98338.7|98313.7|98397.3|98347.3|98429.9|98387.5|98335.6|98288|1733
1658936700000|2022-07-27 15:45:00|98395.2|98345.2|98442|98417|98464.1|98423.8|98370.8|98337.9|1832
1658937000000|2022-07-27 15:50:00|98443.6|98418.6|98551.7|98526.7|98575.1|98550.1|98424.7|98394.2|2124
1658937300000|2022-07-27 15:55:00|98553.3|98528.3|98582.4|98532.4|98584.8|98548.3|98502.6|98452.6|2115
1658937600000|2022-07-27 16:00:00|98569.8|98544.8|98482|98457|98591.4|98548.5|98467.1|98435.2|1885
1658937900000|2022-07-27 16:05:00|98482.1|98457.1|98488|98463|98522.3|98485.1|98470.9|98441.1|1745
1658938200000|2022-07-27 16:10:00|98483.9|98458.9|98466.1|98441.1|98537.8|98489.3|98461.8|98436.8|1886
1658938500000|2022-07-27 16:15:00|98465.2|98440.2|98548|98498|98557.8|98508.1|98457.1|98425.5|1760
1658938800000|2022-07-27 16:20:00|98547.9|98497.9|98622.3|98597.3|98651.9|98615.4|98530|98497.9|1785
1658939100000|2022-07-27 16:25:00|98622.1|98597.1|98566.7|98541.7|98633|98600|98549.5|98514.5|1526
1658939400000|2022-07-27 16:30:00|98566.6|98541.6|98533.9|98508.9|98589.7|98546|98511.6|98477.5|1652
1658939700000|2022-07-27 16:35:00|98551.3|98501.3|98572.4|98547.4|98623.8|98573.8|98516|98485.5|1404
1658940000000|2022-07-27 16:40:00|98572.6|98547.6|98503.4|98453.4|98644.7|98564.1|98490.5|98452.1|1503
1658940300000|2022-07-27 16:45:00|98502.5|98452.5|98495.4|98445.4|98514.9|98470.6|98455.7|98410.7|1538
1658940600000|2022-07-27 16:50:00|98495.8|98445.8|98473.1|98448.1|98545.8|98512|98470.6|98429.2|1513
1658940900000|2022-07-27 16:55:00|98473.5|98448.5|98511.2|98486.2|98562.8|98522.4|98460|98415.6|1855
1658941200000|2022-07-27 17:00:00|98511.1|98486.1|98475.8|98450.8|98534.6|98491.8|98466|98429.1|1635
1658941500000|2022-07-27 17:05:00|98475.6|98450.6|98485.4|98435.4|98497.2|98463.5|98467.4|98433.4|1311
1658941800000|2022-07-27 17:10:00|98485.3|98435.3|98486.2|98461.2|98524.6|98487.3|98431.6|98393.5|1425
1658942100000|2022-07-27 17:15:00|98486.3|98461.3|98452.7|98427.7|98506.3|98465.1|98417.2|98348.3|1422
1658942400000|2022-07-27 17:20:00|98452.8|98427.8|98453.5|98403.5|98461.9|98434.8|98420.5|98382.2|1307
1658942700000|2022-07-27 17:25:00|98453|98403|98455.8|98405.8|98458.4|98430.3|98426.8|98383.9|1183
1658943000000|2022-07-27 17:30:00|98455.6|98405.6|98441|98416|98482.3|98447.4|98426.9|98393.1|1431
1658943300000|2022-07-27 17:35:00|98442.1|98417.1|98341.8|98291.8|98456.1|98426.5|98328.5|98291.1|1335
1658943600000|2022-07-27 17:40:00|98339.7|98289.7|98341.4|98291.4|98355|98307.8|98289.1|98243.7|1433
1658943900000|2022-07-27 17:45:00|98340.7|98290.7|98296.2|98271.2|98373.3|98336.5|98292.2|98263.9|1693
1658944200000|2022-07-27 17:50:00|98295.8|98270.8|98273|98223|98314.5|98276.8|98265.5|98219.5|1462
1658944500000|2022-07-27 17:55:00|98272.6|98222.6|98458.7|98258.7|98529.2|98347.7|98212.6|98155.5|1745
1658944800000|2022-07-27 18:00:00|98464.4|98264.4|98142.3|98092.3|98540|98388.3|98088.3|97977.7|2222
1658945100000|2022-07-27 18:05:00|98137.1|98087.1|98334.4|98216.3|98385|98270.5|98137.1|98087.1|2219
1658945400000|2022-07-27 18:10:00|98363|98211.3|98223.6|98173.6|98365|98248.4|98126.9|98068|2232
1658945700000|2022-07-27 18:15:00|98222|98172|98252.9|98202.9|98264.7|98204.1|98181.7|98125|1995
1658946000000|2022-07-27 18:20:00|98252.6|98202.6|98264.1|98214.1|98278.7|98228.7|98216.1|98166.1|2060
1658946300000|2022-07-27 18:25:00|98250.1|98200.1|98244.3|98194.3|98275.2|98225.2|98173.8|98117|2033
1658946600000|2022-07-27 18:30:00|98245.2|98195.2|98515.8|98465.8|98645|98552.7|98227.3|98166.1|2330
1658946900000|2022-07-27 18:35:00|98542.8|98445.1|98138.6|98023|98586.4|98481.9|98029.7|97944|2369
1658947200000|2022-07-27 18:40:00|98139.5|98020.4|97881|97754.4|98163.1|98027|97714.8|97602.1|2385
1658947500000|2022-07-27 18:45:00|97883.7|97758.2|97603.2|97553.2|97927|97782.9|97588.9|97500|2262
1658947800000|2022-07-27 18:50:00|97604.6|97554.6|97495.2|97366.4|97881.8|97701.8|97414.2|97293.2|2312
1658948100000|2022-07-27 18:55:00|97512.3|97375.8|97523.2|97422.5|97579.3|97470.7|97270.6|97200.7|2302
1658948400000|2022-07-27 19:00:00|97522.4|97414.4|97527.6|97384.3|97735.9|97593.9|97330.9|97201|2313
1658948700000|2022-07-27 19:05:00|97556.3|97367.1|97481.1|97376.9|97629.3|97440.7|97326.3|97181.6|2279
1658949000000|2022-07-27 19:10:00|97476.6|97373|97366.2|97316.2|97487.6|97384.5|97327|97198.6|2241
1658949300000|2022-07-27 19:15:00|97368.5|97318.5|97411|97311.7|97438|97351.9|97290.2|97216|2190
1658949600000|2022-07-27 19:20:00|97408.9|97312|97400.4|97350.4|97480.9|97417|97325|97259.2|2245
1658949900000|2022-07-27 19:25:00|97400.2|97350.2|97290.1|97240.1|97414.7|97364.7|97275.1|97225.1|2008
1658950200000|2022-07-27 19:30:00|97293.2|97243.2|97233.9|97115.4|97317|97256.8|97161.1|97087.4|2079
1658950500000|2022-07-27 19:35:00|97234.1|97115.3|97294.2|97244.2|97423.2|97250.2|97144.1|97053.8|2193
1658950800000|2022-07-27 19:40:00|97291.6|97241.6|97285.1|97235.1|97375.8|97283.8|97212|97125.6|1837
1658951100000|2022-07-27 19:45:00|97285.6|97235.6|97325.6|97275.6|97362.8|97281.4|97236.5|97153.4|1700
1658951400000|2022-07-27 19:50:00|97325.2|97275.2|97322.7|97272.7|97364.8|97314.8|97307.5|97257.5|1719
1658951700000|2022-07-27 19:55:00|97323.1|97273.1|97376.3|97326.3|97435.2|97391.6|97322.5|97272.5|1715
1658952000000|2022-07-27 20:00:00|97376.5|97326.5|97416.6|97366.6|97424.3|97374.3|97348.5|97299.3|1615
1658952300000|2022-07-27 20:05:00|97416.1|97366.1|97422|97372|97445.7|97395.7|97386.7|97336.7|1590
1658952600000|2022-07-27 20:10:00|97424.6|97374.6|97436.1|97386.1|97454|97397.3|97404.1|97327|1249
1658952900000|2022-07-27 20:15:00|97436.7|97386.7|97465.8|97415.8|97481.3|97431.3|97436.7|97386.7|1441
1658953200000|2022-07-27 20:20:00|97472.2|97422.2|97422.9|97372.9|97473.9|97423.9|97417.4|97371.1|1415
1658953500000|2022-07-27 20:25:00|97423.5|97373.5|97427.7|97377.7|97453.7|97403.7|97403.5|97363.8|1488
1658953800000|2022-07-27 20:30:00|97435.3|97385.3|97422.6|97372.6|97451.1|97401.1|97412.6|97362.6|843
1658954100000|2022-07-27 20:35:00|97422|97372|97428.3|97378.3|97457.7|97394.6|97409.2|97329.2|678
1658954400000|2022-07-27 20:40:00|97428.1|97378.1|97468.2|97418.2|97503.2|97427.5|97420.5|97370.5|1033
1658954700000|2022-07-27 20:45:00|97511.3|97380.9|97469|97419|97529|97438.3|97451.5|97355.7|679
1658955000000|2022-07-27 20:50:00|97469.5|97419.5|97460.5|97334.3|97515.6|97420|97419.3|97327.3|731
1658955300000|2022-07-27 20:55:00|97427.8|97377.8|97482.4|97282.4|97539.7|97382.4|97419.7|97282.4|760
1658955600000|2022-07-27 21:00:00|97497.7|97297.7|97497.7|97297.7|97497.7|97297.7|97497.7|97297.7|1
1658958300000|2022-07-27 21:45:00|97743.7|97543.7|97720.1|97520.1|97758.7|97558.7|97454.5|97254.5|132
1658959200000|2022-07-27 22:00:00|97702.4|97502.4|97849.8|97649.8|97849.8|97649.8|97619.8|97419.8|445
1658961000000|2022-07-27 22:30:00|97840.2|97640.2|97817.4|97617.4|97847.5|97647.5|97776.6|97576.6|729
1658961300000|2022-07-27 22:35:00|97817.1|97617.1|97795.4|97595.4|97881.7|97681.7|97745|97545|731
1658961600000|2022-07-27 22:40:00|97788.9|97588.9|97756.9|97556.9|97827.2|97627.2|97734.6|97534.6|639
1658961900000|2022-07-27 22:45:00|97754.6|97554.6|97740.4|97540.4|97822.5|97622.5|97713.1|97513.1|725
1658962200000|2022-07-27 22:50:00|97739.1|97539.1|97731.2|97531.2|97754.3|97554.3|97690.8|97490.8|702
1658962500000|2022-07-27 22:55:00|97726.7|97526.7|97649.8|97449.8|97767.2|97567.2|97646.9|97446.9|725
1658962800000|2022-07-27 23:00:00|97649.2|97449.2|97633.1|97433.1|97695.8|97495.8|97607.2|97407.2|772
1658963100000|2022-07-27 23:05:00|97633.7|97433.7|97628.6|97428.6|97667.1|97467.1|97618.1|97418.1|759
1658963400000|2022-07-27 23:10:00|97628.3|97428.3|97625.9|97425.9|97658.4|97458.4|97591.3|97391.3|816
1658963700000|2022-07-27 23:15:00|97626.1|97426.1|97649.7|97449.7|97680.9|97480.9|97599.6|97399.6|709
1658964000000|2022-07-27 23:20:00|97647.5|97447.5|97603.6|97403.6|97686.3|97486.3|97580.5|97380.5|936
1658964300000|2022-07-27 23:25:00|97596.4|97396.4|97485.5|97285.5|97624|97424|97477|97281.4|958
1658964600000|2022-07-27 23:30:00|97485.1|97285.1|97527.1|97327.1|97641.1|97441.1|97466.8|97278.5|1733
1658964900000|2022-07-27 23:35:00|97526.3|97326.3|97516.9|97322|97571|97411.9|97504.8|97312.1|1715
1658965200000|2022-07-27 23:40:00|97516.8|97321.9|97493.7|97293.7|97520.3|97325.5|97470.8|97272.3|1259
1658965500000|2022-07-27 23:45:00|97495.2|97295.2|97482.9|97282.9|97540.5|97345.8|97455.9|97265|1409
1658965800000|2022-07-27 23:50:00|97482.1|97282.1|97499.6|97299.6|97534.7|97334.7|97461.1|97261.5|1341
1658966100000|2022-07-27 23:55:00|97500.8|97300.8|97484.5|97284.5|97501.7|97301.7|97463.2|97263.2|1656
1658966400000|2022-07-28 00:00:00|97484.1|97284.1|97434.7|97234.7|97501.6|97301.6|97408.2|97208.2|1966
1658966700000|2022-07-28 00:05:00|97434.6|97234.6|97467|97267|97481.9|97283.3|97401.1|97201.1|2017
1658967000000|2022-07-28 00:10:00|97466.8|97266.8|97556.8|97356.8|97563.4|97363.4|97444.4|97244.6|1775
1658967300000|2022-07-28 00:15:00|97556.9|97356.9|97629.9|97430.4|97632.2|97433.3|97535.1|97347.1|1651
1658967600000|2022-07-28 00:20:00|97617.2|97428.1|97659.3|97459.3|97676.4|97483.3|97590.4|97423.6|1812
1658967900000|2022-07-28 00:25:00|97659.2|97459.2|97721.9|97521.9|97724.3|97544.8|97652.7|97459.2|1179
1658968200000|2022-07-28 00:30:00|97718.4|97553.4|97634.9|97434.9|97747.3|97646.2|97623.5|97423.5|1759
1658968500000|2022-07-28 00:35:00|97635.4|97435.4|97669.4|97469.4|97683.9|97483.9|97623.8|97423.8|1824
1658968800000|2022-07-28 00:40:00|97668.4|97468.4|97746.7|97546.7|97747.1|97547.1|97650.7|97450.7|1665
1658969100000|2022-07-28 00:45:00|97746.5|97546.5|97713|97513|97756.8|97577.3|97695.6|97495.6|1617
1658969400000|2022-07-28 00:50:00|97711.9|97511.9|97691.8|97491.8|97724|97531.1|97662.3|97468.1|1797
1658969700000|2022-07-28 00:55:00|97690.3|97490.3|97678|97492.7|97707.8|97533.7|97660.3|97463.2|1825
1658970000000|2022-07-28 01:00:00|97676.8|97492.2|97676|97476|97724.6|97541.5|97639|97464.1|1946
1658970300000|2022-07-28 01:05:00|97675|97475|97585.9|97385.9|97690.8|97492.2|97575.8|97375.8|1864
1658970600000|2022-07-28 01:10:00|97585.8|97385.8|97549.8|97349.8|97622.6|97433.2|97534.1|97334.1|1809
1658970900000|2022-07-28 01:15:00|97550.1|97350.1|97487.4|97301.8|97589.6|97397.3|97482.4|97301.8|1795
1658971200000|2022-07-28 01:20:00|97490.7|97297.2|97537.2|97337.2|97539.7|97348.1|97479.5|97290.7|1575
1658971500000|2022-07-28 01:25:00|97539|97339|97530.1|97330.1|97602.3|97412.4|97528.2|97328.2|1490
1658971800000|2022-07-28 01:30:00|97528.7|97328.7|97362.9|97207.8|97553.7|97357.2|97345.1|97190.6|1591
1658972100000|2022-07-28 01:35:00|97362.2|97210.2|97344.7|97246.3|97397.6|97287|97243|97089.8|1423
1658972400000|2022-07-28 01:40:00|97325|97275|97401|97263.1|97458.5|97327.8|97316|97195.6|1314
1658972700000|2022-07-28 01:45:00|97398.9|97265.4|97382.1|97221.5|97419.6|97292.2|97329.3|97180.2|1198
1658973000000|2022-07-28 01:50:00|97382.2|97225.2|97394.9|97266.7|97441.8|97326.7|97286.4|97187|1251
1658973300000|2022-07-28 01:55:00|97396.1|97265.4|97391.6|97191.6|97438.3|97326.9|97351.5|97157.3|1492
1658973600000|2022-07-28 02:00:00|97392.1|97192.1|97434.6|97240.6|97441|97246.3|97356.9|97157.6|1599
1658973900000|2022-07-28 02:05:00|97436.8|97236.8|97470.6|97270.6|97492.2|97302.4|97398.9|97212.4|1634
1658974200000|2022-07-28 02:10:00|97471.1|97271.1|97457.4|97257.4|97501.5|97307.6|97418.7|97218.7|1584
1658974500000|2022-07-28 02:15:00|97457.5|97257.5|97461.3|97261.3|97483.5|97311.1|97411.6|97211.6|1451
1658974800000|2022-07-28 02:20:00|97461.2|97261.2|97501|97362.9|97515.8|97408.6|97425|97247|1587
1658975100000|2022-07-28 02:25:00|97454|97404|97498.2|97332.3|97525.5|97410.4|97424|97283.1|1810
1658975400000|2022-07-28 02:30:00|97503.7|97313.9|97451.4|97251.4|97523.8|97424.8|97443.8|97244.7|1706
1658975700000|2022-07-28 02:35:00|97452.2|97253.5|97419.6|97219.6|97465.3|97310.5|97374.9|97195|1730
1658976000000|2022-07-28 02:40:00|97420.7|97220.7|97430.5|97230.5|97448.1|97277.1|97406.2|97206.2|1601
1658976300000|2022-07-28 02:45:00|97428.9|97228.9|97419.8|97219.8|97454.3|97271.8|97393.7|97201.7|1359
1658976600000|2022-07-28 02:50:00|97421|97221|97407.9|97207.9|97428.8|97252|97347.5|97175.4|1507
1658976900000|2022-07-28 02:55:00|97405.4|97215.4|97396.2|97227.9|97413.8|97249.4|97375.6|97178.5|1597
1658977200000|2022-07-28 03:00:00|97387.7|97219.7|97342.3|97142.3|97402.3|97225|97314.3|97114.3|1589
1658977500000|2022-07-28 03:05:00|97340.4|97140.4|97292.6|97092.6|97343|97148.3|97253.3|97068.3|1838
1658977800000|2022-07-28 03:10:00|97291.9|97091.9|97287.5|97087.5|97303.3|97123.2|97261.8|97061.8|1413
1658978100000|2022-07-28 03:15:00|97287.4|97087.4|97344.7|97144.7|97350.5|97187.9|97256.1|97063.5|1442
1658978400000|2022-07-28 03:20:00|97344.8|97144.8|97294.8|97094.8|97355|97157.9|97244.6|97056.4|1453
1658978700000|2022-07-28 03:25:00|97298.6|97100.5|97307.3|97145.6|97317.5|97150.3|97269.2|97069.2|1466
1658979000000|2022-07-28 03:30:00|97305|97138.3|97295.6|97095.6|97335.6|97216.6|97237.1|97078.9|1805
1658979300000|2022-07-28 03:35:00|97296.2|97096.2|97305.2|97111.6|97335.7|97171.6|97261.2|97084.9|1667
1658979600000|2022-07-28 03:40:00|97304.5|97137.5|97321.3|97121.3|97338.4|97177.5|97287.3|97087.3|1700
1658979900000|2022-07-28 03:45:00|97322|97122|97386.1|97187.9|97398.4|97226.5|97293.4|97098.1|1486
1658980200000|2022-07-28 03:50:00|97386.9|97191.2|97388|97192.6|97397.2|97223.3|97346.9|97157.5|1128
1658980500000|2022-07-28 03:55:00|97390.1|97190.1|97351.2|97151.2|97400.5|97220.4|97337|97139.6|1348
1658980800000|2022-07-28 04:00:00|97347.8|97147.8|97361.7|97161.7|97375.9|97194.9|97310.4|97110.4|1453
1658981100000|2022-07-28 04:05:00|97362.7|97162.7|97386.7|97214.5|97409.1|97224.6|97342.5|97152.8|1348
1658981400000|2022-07-28 04:10:00|97386.2|97216.5|97398.7|97241.6|97443.6|97304.7|97341.9|97172.9|1147
1658981700000|2022-07-28 04:15:00|97391.2|97242.5|97396|97247.4|97417|97287.4|97315.1|97173.6|940
1658982000000|2022-07-28 04:20:00|97392.3|97247.9|97382.7|97233.6|97429.3|97284.7|97315.8|97191.7|956
1658982300000|2022-07-28 04:25:00|97384.3|97231.6|97361.5|97189.2|97424.3|97277.2|97301.4|97168.5|1294
1658982600000|2022-07-28 04:30:00|97359.3|97192.1|97418|97284.8|97438.3|97284.8|97221.9|97024.3|1951
1658982900000|2022-07-28 04:35:00|97429.6|97266.4|97390.6|97247.5|97463|97323.4|97328.9|97196.9|1120
1658983200000|2022-07-28 04:40:00|97391.5|97244.8|97370.5|97214.2|97434.6|97309.2|97311.4|97186.6|1156
1658983500000|2022-07-28 04:45:00|97369.1|97216.7|97360.8|97204.2|97423.4|97296.2|97307.5|97184.6|1034
1658983800000|2022-07-28 04:50:00|97373.7|97198.3|97352|97210.5|97388.2|97265.7|97293|97165.4|753
1658984100000|2022-07-28 04:55:00|97351.9|97222.5|97336.4|97286.4|97382.3|97292.3|97288.7|97189.1|1387
1658984400000|2022-07-28 05:00:00|97336|97286|97368.1|97241.2|97390.1|97300.4|97304.4|97199|1660
1658984700000|2022-07-28 05:05:00|97329|97279|97358.2|97308.2|97408.2|97327.5|97323.8|97232.5|1418
1658985000000|2022-07-28 05:10:00|97358.6|97308.6|97345.6|97295.6|97403.4|97315.7|97322.9|97219.5|1647
1658985300000|2022-07-28 05:15:00|97344.4|97294.4|97349.7|97299.7|97396.8|97313|97320.4|97221.8|1524
1658985600000|2022-07-28 05:20:00|97349.8|97299.8|97326.7|97276.7|97376.8|97305.3|97314.4|97217|1885
1658985900000|2022-07-28 05:25:00|97326.6|97276.6|97325.7|97275.7|97393.1|97310.9|97305.8|97228.9|1464
1658986200000|2022-07-28 05:30:00|97325.5|97275.5|97244.4|97194.4|97331.6|97275.5|97236.7|97143|1910
1658986500000|2022-07-28 05:35:00|97244.2|97194.2|97262.9|97212.9|97313.8|97221.5|97235.8|97143.5|2165
1658986800000|2022-07-28 05:40:00|97259.4|97209.4|97279.6|97147.9|97326.9|97232.4|97225.6|97114.1|1967
1658987100000|2022-07-28 05:45:00|97279.8|97148.3|97259.3|97094.5|97286|97205.5|97195.2|97090.1|1549
1658987400000|2022-07-28 05:50:00|97253.2|97100.5|97158.2|97008.7|97254.6|97162.8|97094.4|96973.7|2265
1658987700000|2022-07-28 05:55:00|97153.2|97016.3|97279.1|97079.1|97289.8|97100.8|97109.9|96977.4|2076
1658988000000|2022-07-28 06:00:00|97292.5|97092.5|97175.9|97125.9|97298.4|97213.3|97168.8|97024.9|1799
1658988300000|2022-07-28 06:05:00|97175.5|97125.5|97166.6|97141.6|97209.6|97159.6|97145.3|97095.3|1697
1658988600000|2022-07-28 06:10:00|97167.1|97142.1|97239.1|97214.1|97248.6|97215.2|97167.1|97136.6|1650
1658988900000|2022-07-28 06:15:00|97238|97213|97239.3|97189.3|97322.9|97296.2|97221.7|97177.1|1823
1658989200000|2022-07-28 06:20:00|97227.3|97202.3|97175.5|97150.5|97261.7|97220.9|97168.9|97118.9|1686
1658989500000|2022-07-28 06:25:00|97174.9|97149.9|97149.1|97124.1|97240.3|97207.3|97138.7|97113.7|1606
1658989800000|2022-07-28 06:30:00|97148.7|97123.7|97179.2|97154.2|97183.2|97158.2|97068.4|97043.4|1880
1658990100000|2022-07-28 06:35:00|97181.5|97156.5|97111.8|97086.8|97181.9|97156.9|97102.8|97077.8|1711
1658990400000|2022-07-28 06:40:00|97095.9|97070.9|97094.1|97069.1|97163.2|97121.4|97085.7|97035.7|1731
1658990700000|2022-07-28 06:45:00|97093.3|97068.3|97222.1|97197.1|97253.7|97225.3|97093.3|97068.3|2053
1658991000000|2022-07-28 06:50:00|97221.7|97196.7|97254.4|97229.4|97307.8|97282.8|97212.6|97187.6|1986
1658991300000|2022-07-28 06:55:00|97256.2|97231.2|97185.3|97160.3|97270|97244|97148|97123|2036
1658991600000|2022-07-28 07:00:00|97186.9|97161.9|97170.7|97145.7|97221.2|97196.2|97145.1|97120.1|2096
1658991900000|2022-07-28 07:05:00|97172.5|97147.5|97099.4|97074.4|97194|97169|97094.6|97069.6|2034
1658992200000|2022-07-28 07:10:00|97099.8|97074.8|97081.2|97056.2|97166.1|97116.1|97036.3|97011.3|2107
1658992500000|2022-07-28 07:15:00|97081.3|97056.3|97117.8|97092.8|97285.9|97125.8|97060.6|97035.6|2034
1658992800000|2022-07-28 07:20:00|97118|97093|97377.5|97352.5|97416.3|97391.3|97110.3|97085.3|2130
1658993100000|2022-07-28 07:25:00|97376.1|97351.1|97301.9|97276.9|97451.1|97352.6|97281|97255.2|2037
1658993400000|2022-07-28 07:30:00|97301.3|97276.3|97334.1|97309.1|97438.6|97413.6|97296.1|97265.9|2146
1658993700000|2022-07-28 07:35:00|97334.2|97309.2|97349.8|97324.8|97465.7|97357.2|97296.2|97241.8|2028
1658994000000|2022-07-28 07:40:00|97351.7|97326.7|97267|97242|97351.9|97326.9|97160|97135|2086
1658994300000|2022-07-28 07:45:00|97266.7|97241.7|97237.2|97212.2|97307.2|97282.2|97211.7|97186.7|2030
1658994600000|2022-07-28 07:50:00|97237.6|97212.6|97212.3|97187.3|97268.4|97243.4|97178.7|97153.7|1967
1658994900000|2022-07-28 07:55:00|97213.7|97188.7|97079.7|97029.7|97294.3|97201.4|97051.9|97000|2030
1658995200000|2022-07-28 08:00:00|97076.5|97026.5|97112.2|97087.2|97187.1|97112.7|97025.7|96975.7|2130
1658995500000|2022-07-28 08:05:00|97111.7|97086.7|97166.7|97141.7|97230|97194.7|97080.9|97055.9|2009
1658995800000|2022-07-28 08:10:00|97167.7|97142.7|97142.1|97117.1|97202.5|97177.5|97127.1|97102.1|2037
1658996100000|2022-07-28 08:15:00|97142.3|97117.3|97090.9|97065.9|97178.6|97129.7|97081|97056|2076
1658996400000|2022-07-28 08:20:00|97085.2|97060.2|97115.1|97090.1|97146.7|97112.4|97068.1|97043.1|1959
1658996700000|2022-07-28 08:25:00|97117.4|97092.4|97193.5|97168.5|97210.8|97185.8|97116.3|97091.3|1898
1658997000000|2022-07-28 08:30:00|97194.9|97169.9|97117.3|97092.3|97201.4|97176.4|97106.5|97081.5|1839
1658997300000|2022-07-28 08:35:00|97116.4|97091.4|97120.6|97095.6|97125|97100|97058.6|97033.6|1843
1658997600000|2022-07-28 08:40:00|97120.7|97095.7|97038.5|97013.5|97125.8|97100.8|97009.5|96984.5|2010
1658997900000|2022-07-28 08:45:00|97038|97013|96895.6|96870.6|97065.7|97040.7|96892.7|96867.7|1842
1658998200000|2022-07-28 08:50:00|96895.5|96870.5|96988.7|96963.7|96998|96973|96823.8|96798.8|1965
1658998500000|2022-07-28 08:55:00|96984.2|96959.2|97022.7|96882.1|97248.7|97048.7|96864.9|96831.1|2130
1658998800000|2022-07-28 09:00:00|96983.5|96933.5|97011.1|96986.1|97091.1|97066.1|96971.5|96893.1|2075
1658999100000|2022-07-28 09:05:00|97013.7|96988.7|97046|97021|97068.6|97043.6|96994.7|96969.7|1889
1658999400000|2022-07-28 09:10:00|97046.9|97021.9|97000.4|96975.4|97070.9|97045.9|96983.5|96958.5|1865
1658999700000|2022-07-28 09:15:00|97002.3|96977.3|96962.3|96937.3|97042.7|97017.7|96931.5|96906.5|1968
1659000000000|2022-07-28 09:20:00|96964.2|96939.2|96997.7|96972.7|97031.4|97006.4|96959.7|96934.7|1955
1659000300000|2022-07-28 09:25:00|96996.9|96971.9|97073.9|97048.9|97080.9|97055.9|96993.5|96968.5|1932
1659000600000|2022-07-28 09:30:00|97073.7|97048.7|97184.5|97159.5|97346.4|97224.8|97069.3|97044.3|1913
1659000900000|2022-07-28 09:35:00|97183.6|97158.6|97204.3|97179.3|97215.2|97186|97122.5|97097.5|1786
1659001200000|2022-07-28 09:40:00|97204|97179|97259.5|97234.5|97263.5|97236.7|97187.6|97162.6|1602
1659001500000|2022-07-28 09:45:00|97259.6|97234.6|97326.7|97301.7|97345.7|97320.7|97231.3|97206.3|2003
1659001800000|2022-07-28 09:50:00|97326.2|97301.2|97382.4|97357.4|97404.9|97379.9|97297.2|97272.2|2098
1659002100000|2022-07-28 09:55:00|97383.9|97358.9|97461.2|97436.2|97498.9|97473.9|97381.7|97356.7|2043
1659002400000|2022-07-28 10:00:00|97460.5|97435.5|97284.6|97259.6|97493.7|97468.7|97282.9|97232.9|2041
1659002700000|2022-07-28 10:05:00|97302.4|97252.4|97321.3|97296.3|97328.2|97303.2|97266.3|97231.5|2092
1659003000000|2022-07-28 10:10:00|97320.6|97295.6|97324.5|97299.5|97359.3|97327.7|97271.3|97103.6|2059
1659003300000|2022-07-28 10:15:00|97325.5|97300.5|97344.3|97319.3|97374|97349|97288.3|97123.3|2034
1659003600000|2022-07-28 10:20:00|97344.2|97319.2|97364.9|97339.9|97377.4|97348.8|97305|97263.3|2201
1659003900000|2022-07-28 10:25:00|97365.2|97340.2|97351.2|97326.2|97428.8|97403.8|97323.3|97298.3|2105
1659004200000|2022-07-28 10:30:00|97347.5|97322.5|97301|97276|97387|97362|97291.3|97266.3|2132
1659004500000|2022-07-28 10:35:00|97302|97277|97335.9|97310.9|97349|97324|97284.9|97259.9|1830
1659004800000|2022-07-28 10:40:00|97336|97311|97442|97417|97450|97425|97283.9|97258.9|1903
1659005100000|2022-07-28 10:45:00|97441.6|97416.6|97599.6|97574.6|97605.2|97580.2|97429.3|97404.3|2088
1659005400000|2022-07-28 10:50:00|97599.4|97574.4|97667.3|97642.3|97681.3|97649.2|97578.3|97553.3|2093
1659005700000|2022-07-28 10:55:00|97669.3|97644.3|97480.4|97455.4|97672.8|97647.8|97477.1|97452.1|1844
1659006000000|2022-07-28 11:00:00|97481.6|97456.6|97474.9|97449.9|97557.5|97532.5|97438.9|97405.6|2052
1659006300000|2022-07-28 11:05:00|97474.2|97449.2|97479.3|97454.3|97526.2|97492.1|97445.2|97413.9|2077
1659006600000|2022-07-28 11:10:00|97479.4|97454.4|97505.8|97480.8|97525.2|97492.2|97463.9|97438.9|1902
1659006900000|2022-07-28 11:15:00|97503.7|97478.7|97503|97478|97564.4|97514.4|97476.1|97451.1|1748
1659007200000|2022-07-28 11:20:00|97504.5|97479.5|97488.8|97463.8|97605.3|97580.3|97482.9|97457.9|1872
1659007500000|2022-07-28 11:25:00|97491.1|97466.1|97502.6|97477.6|97564|97539|97484.5|97459.5|1789
1659007800000|2022-07-28 11:30:00|97504.2|97479.2|97537.5|97512.5|97584.8|97559.8|97472|97447|1897
1659008100000|2022-07-28 11:35:00|97535|97510|97545.4|97520.4|97561.9|97536.9|97503.5|97478.5|1772
1659008400000|2022-07-28 11:40:00|97545.3|97520.3|97608|97583|97644|97619|97545.3|97520.3|1790
1659008700000|2022-07-28 11:45:00|97607.6|97582.6|97630.3|97605.3|97644.2|97619.2|97557.8|97532.8|1664
1659009000000|2022-07-28 11:50:00|97630.6|97605.6|97598|97573|97709.5|97684.5|97584.5|97559.5|2070
1659009300000|2022-07-28 11:55:00|97598.3|97573.3|97604.2|97579.2|97660.3|97635.3|97556|97531|2013
1659009600000|2022-07-28 12:00:00|97607.4|97582.4|97646.5|97621.5|97806.9|97724.8|97593.3|97526.3|2179
1659009900000|2022-07-28 12:05:00|97647.8|97622.8|97725.5|97700.5|97732.6|97707.6|97599.1|97574.1|1996
1659010200000|2022-07-28 12:10:00|97725.8|97700.8|97785.5|97760.5|97860.7|97835.7|97713.8|97688.8|1959
1659010500000|2022-07-28 12:15:00|97787.9|97762.9|97692.4|97667.4|97798.9|97773.9|97685.5|97660.5|1870
1659010800000|2022-07-28 12:20:00|97690.8|97665.8|97797.1|97772.1|97805.5|97780.5|97660.9|97635.9|1999
1659011100000|2022-07-28 12:25:00|97795.9|97770.9|98011.1|97811.1|98011.1|97828.2|97736.7|97690.6|2037
1659011400000|2022-07-28 12:30:00|98000.5|97800.5|97532.9|97482.9|98073|97873|97522.1|97421.7|2329
1659011700000|2022-07-28 12:35:00|97532|97482|97532.2|97507.2|97609.1|97571.5|97427.7|97402.7|2256
1659012000000|2022-07-28 12:40:00|97533.2|97508.2|97499.2|97474.2|97631.2|97606.2|97454.2|97429.2|2254
1659012300000|2022-07-28 12:45:00|97498.3|97473.3|97359.7|97334.7|97507.3|97482.3|97331.5|97306.5|2245
1659012600000|2022-07-28 12:50:00|97359.5|97334.5|97381.8|97356.8|97449.9|97424.9|97318.5|97293.5|2202
1659012900000|2022-07-28 12:55:00|97385|97360|97428.3|97403.3|97444.4|97419.4|97271.3|97246.3|2217
1659013200000|2022-07-28 13:00:00|97426.6|97401.6|97639|97614|97679.2|97617.5|97401.9|97376.9|2241
1659013500000|2022-07-28 13:05:00|97637.5|97612.5|97665.4|97640.4|97707.5|97682.5|97589.7|97564.7|2105
1659013800000|2022-07-28 13:10:00|97666|97641|97472.1|97447.1|97683.1|97651.1|97469.4|97444.4|2151
1659014100000|2022-07-28 13:15:00|97473.7|97448.7|97404.8|97379.8|97534.5|97509.5|97397|97361.5|2221
1659014400000|2022-07-28 13:20:00|97404.4|97379.4|97504.9|97479.9|97533.5|97508.5|97392.9|97367.9|2230
1659014700000|2022-07-28 13:25:00|97504.8|97479.8|97448.6|97423.6|97520.4|97485.2|97387.1|97362.1|2199
1659015000000|2022-07-28 13:30:00|97461.6|97411.6|97571.9|97546.9|97596.5|97571|97419.7|97384.2|2263
1659015300000|2022-07-28 13:35:00|97573.1|97548.1|97523.6|97498.6|97603.2|97578.2|97392.7|97343|2219
1659015600000|2022-07-28 13:40:00|97523.9|97498.9|97698.3|97673.3|97704.9|97679.7|97448|97423|2261
1659015900000|2022-07-28 13:45:00|97697.1|97672.1|97804.2|97779.2|97872.2|97847.2|97672.2|97637|2245
1659016200000|2022-07-28 13:50:00|97804.1|97779.1|98080.5|98055.5|98134.2|98109.2|97780.8|97755.8|2241
1659016500000|2022-07-28 13:55:00|98075.3|98050.3|97947.6|97922.6|98114.8|98089.8|97924.9|97899.9|2248
1659016800000|2022-07-28 14:00:00|97947.3|97922.3|97926.2|97901.2|97970.7|97945.7|97827|97801.1|2232
1659017100000|2022-07-28 14:05:00|97928.1|97903.1|98112.5|98087.5|98170.8|98145.8|97924.8|97899.8|2150
1659017400000|2022-07-28 14:10:00|98109.9|98084.9|98143.3|98118.3|98218.6|98152.4|97996.6|97865.7|2195
1659017700000|2022-07-28 14:15:00|98142.9|98117.9|98052.9|98027.9|98146.5|98121.5|98030.7|97930.4|2209
1659018000000|2022-07-28 14:20:00|98052.3|98027.3|98029.6|98004.6|98083.3|98058.3|97911.7|97711.7|2252
1659018300000|2022-07-28 14:25:00|98030.3|98005.3|98064.5|98039.5|98197.5|98172.5|98002.1|97977.1|2187
1659018600000|2022-07-28 14:30:00|98063.3|98038.3|98155.1|98130.1|98192.7|98167.7|98046.2|98021.2|2182
1659018900000|2022-07-28 14:35:00|98155.8|98130.8|98010.2|97985.2|98161.8|98136.8|97958.5|97933.5|2180
1659019200000|2022-07-28 14:40:00|98009.7|97984.7|98060.5|98035.5|98139.8|98114.8|97996.2|97971.2|2110
1659019500000|2022-07-28 14:45:00|98060.6|98035.6|97945|97920|98084|98059|97928.5|97903.5|2108
1659019800000|2022-07-28 14:50:00|97943|97918|97916.1|97891.1|98002.9|97977.9|97867.3|97715.7|2159
1659020100000|2022-07-28 14:55:00|97915.9|97890.9|97869.7|97844.7|97960.2|97927.8|97790.5|97706.2|2259
1659020400000|2022-07-28 15:00:00|97869.6|97844.6|97800.2|97750.2|97878.6|97853.6|97727.6|97558.4|2125
1659020700000|2022-07-28 15:05:00|97788.2|97763.2|97888.8|97863.8|97903.3|97878.3|97780.6|97755.6|2055
1659021000000|2022-07-28 15:10:00|97882.8|97857.8|97859.9|97834.9|97939.8|97914.8|97834.8|97809.8|2032
1659021300000|2022-07-28 15:15:00|97861.6|97836.6|97809.4|97784.4|97903.8|97878|97783.8|97746|2133
1659021600000|2022-07-28 15:20:00|97809.8|97784.8|97677.9|97652.9|97845.3|97820.3|97673.9|97648.9|1960
1659021900000|2022-07-28 15:25:00|97678.9|97653.9|97654.3|97604.3|97695.4|97670.4|97600.9|97424.2|1998
1659022200000|2022-07-28 15:30:00|97654.1|97604.1|97652|97602|97707.9|97632.1|97603.8|97403.8|2133
1659022500000|2022-07-28 15:35:00|97651.2|97601.2|97575.2|97525.2|97717.5|97647.8|97545.2|97408.7|2015
1659022800000|2022-07-28 15:40:00|97574.9|97524.9|97623.6|97573.6|97670.3|97592.9|97521.6|97344.7|2118
1659023100000|2022-07-28 15:45:00|97624.3|97574.3|97647.2|97622.2|97779|97657.9|97601.4|97530.6|2147
1659023400000|2022-07-28 15:50:00|97644.6|97619.6|97671.7|97646.7|97709.4|97652.9|97634.9|97577.6|2176
1659023700000|2022-07-28 15:55:00|97670.9|97645.9|97683.1|97658.1|97868.7|97768.5|97656.1|97619.8|2034
1659024000000|2022-07-28 16:00:00|97682.4|97657.4|97782.8|97757.8|97792.5|97767.5|97682.4|97657.4|2018
1659024300000|2022-07-28 16:05:00|97782.9|97757.9|97835|97810|97861.6|97827|97745|97720|1939
1659024600000|2022-07-28 16:10:00|97835.3|97810.3|97813.7|97788.7|97860.8|97835.8|97812.4|97787.4|1974
1659024900000|2022-07-28 16:15:00|97813.8|97788.8|97899|97874|97900.4|97875.4|97813.8|97788.8|1974
1659025200000|2022-07-28 16:20:00|97899.2|97874.2|97827.9|97802.9|97910.8|97885.8|97816.4|97789.5|1838
1659025500000|2022-07-28 16:25:00|97828.1|97803.1|97810.4|97785.4|97938.5|97896.9|97805.9|97758.4|1978
1659025800000|2022-07-28 16:30:00|97810|97785|97913.2|97888.2|97925.9|97895.5|97791.4|97750.1|2098
1659026100000|2022-07-28 16:35:00|97910.1|97885.1|97765.7|97740.7|97917|97887.8|97763.4|97720|1987
1659026400000|2022-07-28 16:40:00|97764.7|97739.7|97815.4|97790.4|97840.1|97802.1|97761|97713.7|1914
1659026700000|2022-07-28 16:45:00|97816.9|97791.9|97809.7|97759.7|97848.6|97806.8|97753.3|97718.3|1850
1659027000000|2022-07-28 16:50:00|97810.7|97760.7|97814.5|97764.5|97828.2|97788|97769|97733.4|1833
1659027300000|2022-07-28 16:55:00|97814.4|97764.4|97774|97724|97848.2|97815.6|97718.7|97621.8|1809
1659027600000|2022-07-28 17:00:00|97772.6|97722.6|97707.9|97682.9|97858.5|97763.2|97687.6|97648.5|1957
1659027900000|2022-07-28 17:05:00|97708.2|97683.2|97693.1|97668.1|97786.2|97722.7|97658.5|97497.5|1910
1659028200000|2022-07-28 17:10:00|97691.9|97666.9|97699.1|97649.1|97742.2|97672.5|97652.9|97573.3|1978
1659028500000|2022-07-28 17:15:00|97695.4|97645.4|97715|97665|97790.2|97697.8|97683.6|97603.2|1820
1659028800000|2022-07-28 17:20:00|97713|97663|97755.1|97705.1|97767.5|97710.1|97694.2|97613.7|1870
1659029100000|2022-07-28 17:25:00|97744.8|97694.8|97727.4|97702.4|97765.1|97723.6|97722.4|97681.6|1697
1659029400000|2022-07-28 17:30:00|97727.1|97702.1|97734.7|97709.7|97757.1|97722.9|97711.4|97684.7|1304
1659029700000|2022-07-28 17:35:00|97734.6|97709.6|97698.9|97673.9|97739.2|97710.8|97683.6|97645.5|1493
1659030000000|2022-07-28 17:40:00|97698.8|97673.8|97681.7|97656.7|97713.2|97675.2|97665.2|97640.2|1530
1659030300000|2022-07-28 17:45:00|97682.4|97657.4|97668.4|97643.4|97738.5|97704|97662.7|97626.7|1683
1659030600000|2022-07-28 17:50:00|97665.6|97640.6|97683.8|97658.8|97714.9|97668.3|97660.8|97476|1559
1659030900000|2022-07-28 17:55:00|97684.5|97659.5|97681.1|97656.1|97703.1|97666.9|97660.5|97625.5|1752
1659031200000|2022-07-28 18:00:00|97696.7|97646.7|97656.5|97606.5|97728.7|97678.7|97621.7|97555.4|1795
1659031500000|2022-07-28 18:05:00|97658.8|97608.8|97712.7|97687.7|97771.8|97694.4|97658.4|97605.4|1912
1659031800000|2022-07-28 18:10:00|97715.2|97690.2|97708.7|97658.7|97746.9|97690.3|97667.1|97595.8|1632
1659032100000|2022-07-28 18:15:00|97707.7|97657.7|97654.7|97629.7|97744.4|97670.5|97619.1|97551.1|1620
1659032400000|2022-07-28 18:20:00|97655|97630|97631.1|97581.1|97680.6|97638.7|97621.3|97580.3|1409
1659032700000|2022-07-28 18:25:00|97631.7|97581.7|97643.1|97593.1|97660.7|97620.1|97605.5|97430.2|1612
1659033000000|2022-07-28 18:30:00|97643.2|97593.2|97646.8|97621.8|97725.4|97685|97625|97557.5|1567
1659033300000|2022-07-28 18:35:00|97647.1|97622.1|97618.8|97568.8|97686.8|97641.9|97600.4|97550.4|1584
1659033600000|2022-07-28 18:40:00|97618.2|97568.2|97595.3|97545.3|97713.4|97633.7|97578.2|97515.3|1686
1659033900000|2022-07-28 18:45:00|97596.1|97546.1|97609.5|97559.5|97622|97583.1|97560|97510|1561
1659034200000|2022-07-28 18:50:00|97609.9|97559.9|97531.8|97506.8|97612.6|97573.6|97508.2|97458.2|1672
1659034500000|2022-07-28 18:55:00|97532.7|97507.7|97523.3|97498.3|97587|97540.2|97510.5|97426.4|1637
1659034800000|2022-07-28 19:00:00|97521.2|97496.2|97423.5|97373.5|97527.3|97496.2|97396.6|97273.3|1688
1659035100000|2022-07-28 19:05:00|97420.1|97370.1|97392.1|97342.1|97484.3|97402.6|97382.2|97326.6|1616
1659035400000|2022-07-28 19:10:00|97392.2|97342.2|97431|97381|97466.4|97393.6|97368.7|97290.2|1663
1659035700000|2022-07-28 19:15:00|97431.6|97381.6|97420.1|97370.1|97446.7|97386.3|97376.2|97310.9|1410
1659036000000|2022-07-28 19:20:00|97419.8|97369.8|97388.5|97338.5|97426.8|97376.8|97369.7|97279.4|1264
1659036300000|2022-07-28 19:25:00|97387.6|97337.6|97399.6|97349.6|97399.6|97356.9|97345|97295|1374
1659036600000|2022-07-28 19:30:00|97399.9|97349.9|97402.2|97352.2|97438.7|97368.5|97392.5|97303.4|1247
1659036900000|2022-07-28 19:35:00|97405.2|97355.2|97426.4|97376.4|97473.7|97398.1|97397.9|97318.3|1414
1659037200000|2022-07-28 19:40:00|97426.5|97376.5|97416.2|97366.2|97473.4|97392.3|97398.3|97299.3|1336
1659037500000|2022-07-28 19:45:00|97417.2|97367.2|97426|97376|97467.3|97392.3|97382.5|97225.7|1323
1659037800000|2022-07-28 19:50:00|97426.2|97376.2|97399.5|97349.5|97444.5|97377.5|97390.4|97294.1|1294
1659038100000|2022-07-28 19:55:00|97400.1|97350.1|97404.7|97354.7|97414.7|97366.3|97385.3|97345.9|1229
1659038400000|2022-07-28 20:00:00|97404.8|97354.8|97399.3|97349.3|97443.5|97370.8|97370.3|97315.8|1551
1659038700000|2022-07-28 20:05:00|97399.1|97349.1|97381|97331|97407.7|97357.7|97379.9|97329.9|919
1659039000000|2022-07-28 20:10:00|97381.6|97331.6|97378.6|97328.6|97391|97341|97358.9|97308.9|1018
1659039300000|2022-07-28 20:15:00|97379.2|97329.2|97362.8|97312.8|97383.6|97333.6|97353.6|97303.6|993
1659039600000|2022-07-28 20:20:00|97364.7|97314.7|97319.1|97269.1|97366.5|97316.5|97313.3|97263.3|963
1659039900000|2022-07-28 20:25:00|97319.4|97269.4|97334.6|97284.6|97350.1|97300.1|97314.2|97264.2|922
1659040200000|2022-07-28 20:30:00|97333.3|97283.3|97326.4|97276.4|97349.7|97299.7|97311|97261|1192
1659040500000|2022-07-28 20:35:00|97326.3|97276.3|97265.8|97215.8|97354.7|97314|97260.4|97210.4|943
1659040800000|2022-07-28 20:40:00|97265.4|97215.4|97261.2|97211.2|97271.4|97229.9|97246.7|97196.7|845
1659041100000|2022-07-28 20:45:00|97261.5|97211.5|97274.5|97224.5|97282.5|97232.5|97257.3|97207.3|679
1659041400000|2022-07-28 20:50:00|97274.6|97224.6|97260.1|97210.1|97288.7|97238.7|97253.2|97203.2|754
1659041700000|2022-07-28 20:55:00|97260.2|97210.2|97336.2|97136.2|97431.5|97245.8|97254.4|97136.2|1290
1659042000000|2022-07-28 21:00:00|97379.1|97179.1|97346.5|97146.5|97379.1|97179.1|97335.8|97135.8|4
1659042600000|2022-07-28 21:10:00|97628.2|97428.2|97550.5|97350.5|97628.2|97428.2|97467.2|97267.2|153
1659042900000|2022-07-28 21:15:00|97557.7|97357.7|97522.4|97322.4|97588.4|97388.4|97480.1|97280.1|226
1659043200000|2022-07-28 21:20:00|97509.8|97309.8|97468.8|97268.8|97577.5|97377.5|97468.8|97268.8|118
1659043500000|2022-07-28 21:25:00|97570.7|97370.7|97507.7|97307.7|97576.7|97376.7|97468.3|97268.3|199
1659043800000|2022-07-28 21:30:00|97493.7|97293.7|97525.2|97325.2|97658.5|97458.5|97453.2|97267.5|351
1659044100000|2022-07-28 21:35:00|97517.2|97317.2|97514.1|97314.1|97645.5|97445.5|97464.8|97264.8|224
1659044400000|2022-07-28 21:40:00|97487.5|97287.5|97518.6|97318.6|97598.9|97398.9|97475.6|97275.6|316
1659044700000|2022-07-28 21:45:00|97543.3|97343.3|97488.3|97288.3|97582|97382|97476.5|97285.8|333
1659045000000|2022-07-28 21:50:00|97488|97288|97528.4|97328.4|97582|97382|97462.6|97262.6|384
1659045300000|2022-07-28 21:55:00|97535.6|97335.6|97501|97301|97566.4|97366.4|97396.8|97196.8|418
1659045600000|2022-07-28 22:00:00|97500|97300|97502.4|97302.4|97535.7|97335.7|97384|97192.8|1029
1659045900000|2022-07-28 22:05:00|97503.1|97303.1|97497.7|97301.9|97537.4|97337.4|97471.4|97283.3|753
1659046200000|2022-07-28 22:10:00|97497.8|97297.8|97481.6|97281.6|97539.1|97339.1|97476.8|97277|1252
1659046500000|2022-07-28 22:15:00|97477.9|97277.9|97389|97230.3|97540|97340|97332.2|97176.7|770
1659046800000|2022-07-28 22:20:00|97405.9|97205.9|97429.2|97246.8|97478.5|97315.6|97330|97130|1062
1659047100000|2022-07-28 22:25:00|97441.7|97241.7|97425|97225|97456.7|97286.4|97331.3|97211.3|733
1659047400000|2022-07-28 22:30:00|97427.2|97227.2|97399.3|97233.5|97503.1|97307.8|97368.9|97211.2|1140
1659047700000|2022-07-28 22:35:00|97403.4|97240.3|97557.9|97357.9|97717.1|97517.1|97330.6|97147.4|999
1659048000000|2022-07-28 22:40:00|97557.7|97357.7|97672.6|97472.6|97782.4|97582.4|97358.9|97210.5|1847
1659048300000|2022-07-28 22:45:00|97628.7|97428.7|97508.5|97308.5|97777.6|97577.6|97471.4|97271.4|595
1659048600000|2022-07-28 22:50:00|97508.6|97308.6|97451.9|97251.9|97594.3|97394.3|97376.1|97176.1|661
1659048900000|2022-07-28 22:55:00|97450.4|97250.4|97458.5|97258.5|97509|97309|97413.7|97230.9|714
1659049200000|2022-07-28 23:00:00|97459.3|97259.3|97482.6|97282.6|97604.6|97404.6|97441.3|97241.3|1131
1659049500000|2022-07-28 23:05:00|97481.3|97281.3|97524.5|97324.5|97548.6|97348.6|97442.6|97242.6|661
1659049800000|2022-07-28 23:10:00|97509.6|97309.6|97441.1|97241.1|97573.9|97373.9|97353.1|97153.1|1016
1659050100000|2022-07-28 23:15:00|97439.3|97239.3|97464.6|97264.6|97538.3|97338.3|97420.4|97221.9|846
1659050400000|2022-07-28 23:20:00|97458.5|97258.5|97595|97395|97602.8|97402.8|97405.8|97205.8|873
1659050700000|2022-07-28 23:25:00|97591.2|97391.2|97449.9|97249.9|97619.8|97419.8|97411|97211|936
1659051000000|2022-07-28 23:30:00|97464.8|97264.8|97505.5|97305.5|97534|97334|97356.5|97156.5|988
1659051300000|2022-07-28 23:35:00|97505.8|97305.8|97471.5|97271.5|97546.7|97346.7|97412|97244.4|1271
1659051600000|2022-07-28 23:40:00|97475.4|97275.4|97401.2|97201.2|97520.1|97320.1|97376|97176|963
1659051900000|2022-07-28 23:45:00|97386.6|97211.9|97447.9|97247.9|97448.8|97275.3|97325.3|97179.2|1147
1659052200000|2022-07-28 23:50:00|97437.3|97237.3|97448|97248|97491.6|97296|97353.4|97157.5|1305
1659052500000|2022-07-28 23:55:00|97447.8|97247.8|97484|97284|97569.7|97369.7|97372.2|97172.2|1128
1658966400000|2022-07-28 00:00:00|97484.1|97284.1|97434.7|97234.7|97501.6|97301.6|97408.2|97208.2|1966
1658966700000|2022-07-28 00:05:00|97434.6|97234.6|97467|97267|97481.9|97283.3|97401.1|97201.1|2017
1658967000000|2022-07-28 00:10:00|97466.8|97266.8|97556.8|97356.8|97563.4|97363.4|97444.4|97244.6|1775
1658967300000|2022-07-28 00:15:00|97556.9|97356.9|97629.9|97430.4|97632.2|97433.3|97535.1|97347.1|1651
1658967600000|2022-07-28 00:20:00|97617.2|97428.1|97659.3|97459.3|97676.4|97483.3|97590.4|97423.6|1812
1658967900000|2022-07-28 00:25:00|97659.2|97459.2|97721.9|97521.9|97724.3|97544.8|97652.7|97459.2|1179
1658968200000|2022-07-28 00:30:00|97718.4|97553.4|97634.9|97434.9|97747.3|97646.2|97623.5|97423.5|1759
1658968500000|2022-07-28 00:35:00|97635.4|97435.4|97669.4|97469.4|97683.9|97483.9|97623.8|97423.8|1824
1658968800000|2022-07-28 00:40:00|97668.4|97468.4|97746.7|97546.7|97747.1|97547.1|97650.7|97450.7|1665
1658969100000|2022-07-28 00:45:00|97746.5|97546.5|97713|97513|97756.8|97577.3|97695.6|97495.6|1617
1658969400000|2022-07-28 00:50:00|97711.9|97511.9|97691.8|97491.8|97724|97531.1|97662.3|97468.1|1797
1658969700000|2022-07-28 00:55:00|97690.3|97490.3|97678|97492.7|97707.8|97533.7|97660.3|97463.2|1825
1658970000000|2022-07-28 01:00:00|97676.8|97492.2|97676|97476|97724.6|97541.5|97639|97464.1|1946
1658970300000|2022-07-28 01:05:00|97675|97475|97585.9|97385.9|97690.8|97492.2|97575.8|97375.8|1864
1658970600000|2022-07-28 01:10:00|97585.8|97385.8|97549.8|97349.8|97622.6|97433.2|97534.1|97334.1|1809
1658970900000|2022-07-28 01:15:00|97550.1|97350.1|97487.4|97301.8|97589.6|97397.3|97482.4|97301.8|1795
1658971200000|2022-07-28 01:20:00|97490.7|97297.2|97537.2|97337.2|97539.7|97348.1|97479.5|97290.7|1575
1658971500000|2022-07-28 01:25:00|97539|97339|97530.1|97330.1|97602.3|97412.4|97528.2|97328.2|1490
1658971800000|2022-07-28 01:30:00|97528.7|97328.7|97362.9|97207.8|97553.7|97357.2|97345.1|97190.6|1591
1658972100000|2022-07-28 01:35:00|97362.2|97210.2|97344.7|97246.3|97397.6|97287|97243|97089.8|1423
1658972400000|2022-07-28 01:40:00|97325|97275|97401|97263.1|97458.5|97327.8|97316|97195.6|1314
1658972700000|2022-07-28 01:45:00|97398.9|97265.4|97382.1|97221.5|97419.6|97292.2|97329.3|97180.2|1198
1658973000000|2022-07-28 01:50:00|97382.2|97225.2|97394.9|97266.7|97441.8|97326.7|97286.4|97187|1251
1658973300000|2022-07-28 01:55:00|97396.1|97265.4|97391.6|97191.6|97438.3|97326.9|97351.5|97157.3|1492
1658973600000|2022-07-28 02:00:00|97392.1|97192.1|97434.6|97240.6|97441|97246.3|97356.9|97157.6|1599
1658973900000|2022-07-28 02:05:00|97436.8|97236.8|97470.6|97270.6|97492.2|97302.4|97398.9|97212.4|1634
1658974200000|2022-07-28 02:10:00|97471.1|97271.1|97457.4|97257.4|97501.5|97307.6|97418.7|97218.7|1584
1658974500000|2022-07-28 02:15:00|97457.5|97257.5|97461.3|97261.3|97483.5|97311.1|97411.6|97211.6|1451
1658974800000|2022-07-28 02:20:00|97461.2|97261.2|97501|97362.9|97515.8|97408.6|97425|97247|1587
1658975100000|2022-07-28 02:25:00|97454|97404|97498.2|97332.3|97525.5|97410.4|97424|97283.1|1810
1658975400000|2022-07-28 02:30:00|97503.7|97313.9|97451.4|97251.4|97523.8|97424.8|97443.8|97244.7|1706
1658975700000|2022-07-28 02:35:00|97452.2|97253.5|97419.6|97219.6|97465.3|97310.5|97374.9|97195|1730
1658976000000|2022-07-28 02:40:00|97420.7|97220.7|97430.5|97230.5|97448.1|97277.1|97406.2|97206.2|1601
1658976300000|2022-07-28 02:45:00|97428.9|97228.9|97419.8|97219.8|97454.3|97271.8|97393.7|97201.7|1359
1658976600000|2022-07-28 02:50:00|97421|97221|97407.9|97207.9|97428.8|97252|97347.5|97175.4|1507
1658976900000|2022-07-28 02:55:00|97405.4|97215.4|97396.2|97227.9|97413.8|97249.4|97375.6|97178.5|1597
1658977200000|2022-07-28 03:00:00|97387.7|97219.7|97342.3|97142.3|97402.3|97225|97314.3|97114.3|1589
1658977500000|2022-07-28 03:05:00|97340.4|97140.4|97292.6|97092.6|97343|97148.3|97253.3|97068.3|1838
1658977800000|2022-07-28 03:10:00|97291.9|97091.9|97287.5|97087.5|97303.3|97123.2|97261.8|97061.8|1413
1658978100000|2022-07-28 03:15:00|97287.4|97087.4|97344.7|97144.7|97350.5|97187.9|97256.1|97063.5|1442
1658978400000|2022-07-28 03:20:00|97344.8|97144.8|97294.8|97094.8|97355|97157.9|97244.6|97056.4|1453
1658978700000|2022-07-28 03:25:00|97298.6|97100.5|97307.3|97145.6|97317.5|97150.3|97269.2|97069.2|1466
1658979000000|2022-07-28 03:30:00|97305|97138.3|97295.6|97095.6|97335.6|97216.6|97237.1|97078.9|1805
1658979300000|2022-07-28 03:35:00|97296.2|97096.2|97305.2|97111.6|97335.7|97171.6|97261.2|97084.9|1667
1658979600000|2022-07-28 03:40:00|97304.5|97137.5|97321.3|97121.3|97338.4|97177.5|97287.3|97087.3|1700
1658979900000|2022-07-28 03:45:00|97322|97122|97386.1|97187.9|97398.4|97226.5|97293.4|97098.1|1486
1658980200000|2022-07-28 03:50:00|97386.9|97191.2|97388|97192.6|97397.2|97223.3|97346.9|97157.5|1128
1658980500000|2022-07-28 03:55:00|97390.1|97190.1|97351.2|97151.2|97400.5|97220.4|97337|97139.6|1348
1658980800000|2022-07-28 04:00:00|97347.8|97147.8|97361.7|97161.7|97375.9|97194.9|97310.4|97110.4|1453
1658981100000|2022-07-28 04:05:00|97362.7|97162.7|97386.7|97214.5|97409.1|97224.6|97342.5|97152.8|1348
1658981400000|2022-07-28 04:10:00|97386.2|97216.5|97398.7|97241.6|97443.6|97304.7|97341.9|97172.9|1147
1658981700000|2022-07-28 04:15:00|97391.2|97242.5|97396|97247.4|97417|97287.4|97315.1|97173.6|940
1658982000000|2022-07-28 04:20:00|97392.3|97247.9|97382.7|97233.6|97429.3|97284.7|97315.8|97191.7|956
1658982300000|2022-07-28 04:25:00|97384.3|97231.6|97361.5|97189.2|97424.3|97277.2|97301.4|97168.5|1294
1658982600000|2022-07-28 04:30:00|97359.3|97192.1|97418|97284.8|97438.3|97284.8|97221.9|97024.3|1951
1658982900000|2022-07-28 04:35:00|97429.6|97266.4|97390.6|97247.5|97463|97323.4|97328.9|97196.9|1120
1658983200000|2022-07-28 04:40:00|97391.5|97244.8|97370.5|97214.2|97434.6|97309.2|97311.4|97186.6|1156
1658983500000|2022-07-28 04:45:00|97369.1|97216.7|97360.8|97204.2|97423.4|97296.2|97307.5|97184.6|1034
1658983800000|2022-07-28 04:50:00|97373.7|97198.3|97352|97210.5|97388.2|97265.7|97293|97165.4|753
1658984100000|2022-07-28 04:55:00|97351.9|97222.5|97336.4|97286.4|97382.3|97292.3|97288.7|97189.1|1387
1658984400000|2022-07-28 05:00:00|97336|97286|97368.1|97241.2|97390.1|97300.4|97304.4|97199|1660
1658984700000|2022-07-28 05:05:00|97329|97279|97358.2|97308.2|97408.2|97327.5|97323.8|97232.5|1418
1658985000000|2022-07-28 05:10:00|97358.6|97308.6|97345.6|97295.6|97403.4|97315.7|97322.9|97219.5|1647
1658985300000|2022-07-28 05:15:00|97344.4|97294.4|97349.7|97299.7|97396.8|97313|97320.4|97221.8|1524
1658985600000|2022-07-28 05:20:00|97349.8|97299.8|97326.7|97276.7|97376.8|97305.3|97314.4|97217|1885
1658985900000|2022-07-28 05:25:00|97326.6|97276.6|97325.7|97275.7|97393.1|97310.9|97305.8|97228.9|1464
1658986200000|2022-07-28 05:30:00|97325.5|97275.5|97244.4|97194.4|97331.6|97275.5|97236.7|97143|1910
1658986500000|2022-07-28 05:35:00|97244.2|97194.2|97262.9|97212.9|97313.8|97221.5|97235.8|97143.5|2165
1658986800000|2022-07-28 05:40:00|97259.4|97209.4|97279.6|97147.9|97326.9|97232.4|97225.6|97114.1|1967
1658987100000|2022-07-28 05:45:00|97279.8|97148.3|97259.3|97094.5|97286|97205.5|97195.2|97090.1|1549
1658987400000|2022-07-28 05:50:00|97253.2|97100.5|97158.2|97008.7|97254.6|97162.8|97094.4|96973.7|2265
1658987700000|2022-07-28 05:55:00|97153.2|97016.3|97279.1|97079.1|97289.8|97100.8|97109.9|96977.4|2076
1658988000000|2022-07-28 06:00:00|97292.5|97092.5|97175.9|97125.9|97298.4|97213.3|97168.8|97024.9|1799
1658988300000|2022-07-28 06:05:00|97175.5|97125.5|97166.6|97141.6|97209.6|97159.6|97145.3|97095.3|1697
1658988600000|2022-07-28 06:10:00|97167.1|97142.1|97239.1|97214.1|97248.6|97215.2|97167.1|97136.6|1650
1658988900000|2022-07-28 06:15:00|97238|97213|97239.3|97189.3|97322.9|97296.2|97221.7|97177.1|1823
1658989200000|2022-07-28 06:20:00|97227.3|97202.3|97175.5|97150.5|97261.7|97220.9|97168.9|97118.9|1686
1658989500000|2022-07-28 06:25:00|97174.9|97149.9|97149.1|97124.1|97240.3|97207.3|97138.7|97113.7|1606
1658989800000|2022-07-28 06:30:00|97148.7|97123.7|97179.2|97154.2|97183.2|97158.2|97068.4|97043.4|1880
1658990100000|2022-07-28 06:35:00|97181.5|97156.5|97111.8|97086.8|97181.9|97156.9|97102.8|97077.8|1711
1658990400000|2022-07-28 06:40:00|97095.9|97070.9|97094.1|97069.1|97163.2|97121.4|97085.7|97035.7|1731
1658990700000|2022-07-28 06:45:00|97093.3|97068.3|97222.1|97197.1|97253.7|97225.3|97093.3|97068.3|2053
1658991000000|2022-07-28 06:50:00|97221.7|97196.7|97254.4|97229.4|97307.8|97282.8|97212.6|97187.6|1986
1658991300000|2022-07-28 06:55:00|97256.2|97231.2|97185.3|97160.3|97270|97244|97148|97123|2036
1658991600000|2022-07-28 07:00:00|97186.9|97161.9|97170.7|97145.7|97221.2|97196.2|97145.1|97120.1|2096
1658991900000|2022-07-28 07:05:00|97172.5|97147.5|97099.4|97074.4|97194|97169|97094.6|97069.6|2034
1658992200000|2022-07-28 07:10:00|97099.8|97074.8|97081.2|97056.2|97166.1|97116.1|97036.3|97011.3|2107
1658992500000|2022-07-28 07:15:00|97081.3|97056.3|97117.8|97092.8|97285.9|97125.8|97060.6|97035.6|2034
1658992800000|2022-07-28 07:20:00|97118|97093|97377.5|97352.5|97416.3|97391.3|97110.3|97085.3|2130
1658993100000|2022-07-28 07:25:00|97376.1|97351.1|97301.9|97276.9|97451.1|97352.6|97281|97255.2|2037
1658993400000|2022-07-28 07:30:00|97301.3|97276.3|97334.1|97309.1|97438.6|97413.6|97296.1|97265.9|2146
1658993700000|2022-07-28 07:35:00|97334.2|97309.2|97349.8|97324.8|97465.7|97357.2|97296.2|97241.8|2028
1658994000000|2022-07-28 07:40:00|97351.7|97326.7|97267|97242|97351.9|97326.9|97160|97135|2086
1658994300000|2022-07-28 07:45:00|97266.7|97241.7|97237.2|97212.2|97307.2|97282.2|97211.7|97186.7|2030
1658994600000|2022-07-28 07:50:00|97237.6|97212.6|97212.3|97187.3|97268.4|97243.4|97178.7|97153.7|1967
1658994900000|2022-07-28 07:55:00|97213.7|97188.7|97079.7|97029.7|97294.3|97201.4|97051.9|97000|2030
1658995200000|2022-07-28 08:00:00|97076.5|97026.5|97112.2|97087.2|97187.1|97112.7|97025.7|96975.7|2130
1658995500000|2022-07-28 08:05:00|97111.7|97086.7|97166.7|97141.7|97230|97194.7|97080.9|97055.9|2009
1658995800000|2022-07-28 08:10:00|97167.7|97142.7|97142.1|97117.1|97202.5|97177.5|97127.1|97102.1|2037
1658996100000|2022-07-28 08:15:00|97142.3|97117.3|97090.9|97065.9|97178.6|97129.7|97081|97056|2076
1658996400000|2022-07-28 08:20:00|97085.2|97060.2|97115.1|97090.1|97146.7|97112.4|97068.1|97043.1|1959
1658996700000|2022-07-28 08:25:00|97117.4|97092.4|97193.5|97168.5|97210.8|97185.8|97116.3|97091.3|1898
1658997000000|2022-07-28 08:30:00|97194.9|97169.9|97117.3|97092.3|97201.4|97176.4|97106.5|97081.5|1839
1658997300000|2022-07-28 08:35:00|97116.4|97091.4|97120.6|97095.6|97125|97100|97058.6|97033.6|1843
1658997600000|2022-07-28 08:40:00|97120.7|97095.7|97038.5|97013.5|97125.8|97100.8|97009.5|96984.5|2010
1658997900000|2022-07-28 08:45:00|97038|97013|96895.6|96870.6|97065.7|97040.7|96892.7|96867.7|1842
1658998200000|2022-07-28 08:50:00|96895.5|96870.5|96988.7|96963.7|96998|96973|96823.8|96798.8|1965
1658998500000|2022-07-28 08:55:00|96984.2|96959.2|97022.7|96882.1|97248.7|97048.7|96864.9|96831.1|2130
1658998800000|2022-07-28 09:00:00|96983.5|96933.5|97011.1|96986.1|97091.1|97066.1|96971.5|96893.1|2075
1658999100000|2022-07-28 09:05:00|97013.7|96988.7|97046|97021|97068.6|97043.6|96994.7|96969.7|1889
1658999400000|2022-07-28 09:10:00|97046.9|97021.9|97000.4|96975.4|97070.9|97045.9|96983.5|96958.5|1865
1658999700000|2022-07-28 09:15:00|97002.3|96977.3|96962.3|96937.3|97042.7|97017.7|96931.5|96906.5|1968
1659000000000|2022-07-28 09:20:00|96964.2|96939.2|96997.7|96972.7|97031.4|97006.4|96959.7|96934.7|1955
1659000300000|2022-07-28 09:25:00|96996.9|96971.9|97073.9|97048.9|97080.9|97055.9|96993.5|96968.5|1932
1659000600000|2022-07-28 09:30:00|97073.7|97048.7|97184.5|97159.5|97346.4|97224.8|97069.3|97044.3|1913
1659000900000|2022-07-28 09:35:00|97183.6|97158.6|97204.3|97179.3|97215.2|97186|97122.5|97097.5|1786
1659001200000|2022-07-28 09:40:00|97204|97179|97259.5|97234.5|97263.5|97236.7|97187.6|97162.6|1602
1659001500000|2022-07-28 09:45:00|97259.6|97234.6|97326.7|97301.7|97345.7|97320.7|97231.3|97206.3|2003
1659001800000|2022-07-28 09:50:00|97326.2|97301.2|97382.4|97357.4|97404.9|97379.9|97297.2|97272.2|2098
1659002100000|2022-07-28 09:55:00|97383.9|97358.9|97461.2|97436.2|97498.9|97473.9|97381.7|97356.7|2043
1659002400000|2022-07-28 10:00:00|97460.5|97435.5|97284.6|97259.6|97493.7|97468.7|97282.9|97232.9|2041
1659002700000|2022-07-28 10:05:00|97302.4|97252.4|97321.3|97296.3|97328.2|97303.2|97266.3|97231.5|2092
1659003000000|2022-07-28 10:10:00|97320.6|97295.6|97324.5|97299.5|97359.3|97327.7|97271.3|97103.6|2059
1659003300000|2022-07-28 10:15:00|97325.5|97300.5|97344.3|97319.3|97374|97349|97288.3|97123.3|2034
1659003600000|2022-07-28 10:20:00|97344.2|97319.2|97364.9|97339.9|97377.4|97348.8|97305|97263.3|2201
1659003900000|2022-07-28 10:25:00|97365.2|97340.2|97351.2|97326.2|97428.8|97403.8|97323.3|97298.3|2105
1659004200000|2022-07-28 10:30:00|97347.5|97322.5|97301|97276|97387|97362|97291.3|97266.3|2132
1659004500000|2022-07-28 10:35:00|97302|97277|97335.9|97310.9|97349|97324|97284.9|97259.9|1830
1659004800000|2022-07-28 10:40:00|97336|97311|97442|97417|97450|97425|97283.9|97258.9|1903
1659005100000|2022-07-28 10:45:00|97441.6|97416.6|97599.6|97574.6|97605.2|97580.2|97429.3|97404.3|2088
1659005400000|2022-07-28 10:50:00|97599.4|97574.4|97667.3|97642.3|97681.3|97649.2|97578.3|97553.3|2093
1659005700000|2022-07-28 10:55:00|97669.3|97644.3|97480.4|97455.4|97672.8|97647.8|97477.1|97452.1|1844
1659006000000|2022-07-28 11:00:00|97481.6|97456.6|97474.9|97449.9|97557.5|97532.5|97438.9|97405.6|2052
1659006300000|2022-07-28 11:05:00|97474.2|97449.2|97479.3|97454.3|97526.2|97492.1|97445.2|97413.9|2077
1659006600000|2022-07-28 11:10:00|97479.4|97454.4|97505.8|97480.8|97525.2|97492.2|97463.9|97438.9|1902
1659006900000|2022-07-28 11:15:00|97503.7|97478.7|97503|97478|97564.4|97514.4|97476.1|97451.1|1748
1659007200000|2022-07-28 11:20:00|97504.5|97479.5|97488.8|97463.8|97605.3|97580.3|97482.9|97457.9|1872
1659007500000|2022-07-28 11:25:00|97491.1|97466.1|97502.6|97477.6|97564|97539|97484.5|97459.5|1789
1659007800000|2022-07-28 11:30:00|97504.2|97479.2|97537.5|97512.5|97584.8|97559.8|97472|97447|1897
1659008100000|2022-07-28 11:35:00|97535|97510|97545.4|97520.4|97561.9|97536.9|97503.5|97478.5|1772
1659008400000|2022-07-28 11:40:00|97545.3|97520.3|97608|97583|97644|97619|97545.3|97520.3|1790
1659008700000|2022-07-28 11:45:00|97607.6|97582.6|97630.3|97605.3|97644.2|97619.2|97557.8|97532.8|1664
1659009000000|2022-07-28 11:50:00|97630.6|97605.6|97598|97573|97709.5|97684.5|97584.5|97559.5|2070
1659009300000|2022-07-28 11:55:00|97598.3|97573.3|97604.2|97579.2|97660.3|97635.3|97556|97531|2013
1659009600000|2022-07-28 12:00:00|97607.4|97582.4|97646.5|97621.5|97806.9|97724.8|97593.3|97526.3|2179
1659009900000|2022-07-28 12:05:00|97647.8|97622.8|97725.5|97700.5|97732.6|97707.6|97599.1|97574.1|1996
1659010200000|2022-07-28 12:10:00|97725.8|97700.8|97785.5|97760.5|97860.7|97835.7|97713.8|97688.8|1959
1659010500000|2022-07-28 12:15:00|97787.9|97762.9|97692.4|97667.4|97798.9|97773.9|97685.5|97660.5|1870
1659010800000|2022-07-28 12:20:00|97690.8|97665.8|97797.1|97772.1|97805.5|97780.5|97660.9|97635.9|1999
1659011100000|2022-07-28 12:25:00|97795.9|97770.9|98011.1|97811.1|98011.1|97828.2|97736.7|97690.6|2037
1659011400000|2022-07-28 12:30:00|98000.5|97800.5|97532.9|97482.9|98073|97873|97522.1|97421.7|2329
1659011700000|2022-07-28 12:35:00|97532|97482|97532.2|97507.2|97609.1|97571.5|97427.7|97402.7|2256
1659012000000|2022-07-28 12:40:00|97533.2|97508.2|97499.2|97474.2|97631.2|97606.2|97454.2|97429.2|2254
1659012300000|2022-07-28 12:45:00|97498.3|97473.3|97359.7|97334.7|97507.3|97482.3|97331.5|97306.5|2245
1659012600000|2022-07-28 12:50:00|97359.5|97334.5|97381.8|97356.8|97449.9|97424.9|97318.5|97293.5|2202
1659012900000|2022-07-28 12:55:00|97385|97360|97428.3|97403.3|97444.4|97419.4|97271.3|97246.3|2217
1659013200000|2022-07-28 13:00:00|97426.6|97401.6|97639|97614|97679.2|97617.5|97401.9|97376.9|2241
1659013500000|2022-07-28 13:05:00|97637.5|97612.5|97665.4|97640.4|97707.5|97682.5|97589.7|97564.7|2105
1659013800000|2022-07-28 13:10:00|97666|97641|97472.1|97447.1|97683.1|97651.1|97469.4|97444.4|2151
1659014100000|2022-07-28 13:15:00|97473.7|97448.7|97404.8|97379.8|97534.5|97509.5|97397|97361.5|2221
1659014400000|2022-07-28 13:20:00|97404.4|97379.4|97504.9|97479.9|97533.5|97508.5|97392.9|97367.9|2230
1659014700000|2022-07-28 13:25:00|97504.8|97479.8|97448.6|97423.6|97520.4|97485.2|97387.1|97362.1|2199
1659015000000|2022-07-28 13:30:00|97461.6|97411.6|97571.9|97546.9|97596.5|97571|97419.7|97384.2|2263
1659015300000|2022-07-28 13:35:00|97573.1|97548.1|97523.6|97498.6|97603.2|97578.2|97392.7|97343|2219
1659015600000|2022-07-28 13:40:00|97523.9|97498.9|97698.3|97673.3|97704.9|97679.7|97448|97423|2261
1659015900000|2022-07-28 13:45:00|97697.1|97672.1|97804.2|97779.2|97872.2|97847.2|97672.2|97637|2245
1659016200000|2022-07-28 13:50:00|97804.1|97779.1|98080.5|98055.5|98134.2|98109.2|97780.8|97755.8|2241
1659016500000|2022-07-28 13:55:00|98075.3|98050.3|97947.6|97922.6|98114.8|98089.8|97924.9|97899.9|2248
1659016800000|2022-07-28 14:00:00|97947.3|97922.3|97926.2|97901.2|97970.7|97945.7|97827|97801.1|2232
1659017100000|2022-07-28 14:05:00|97928.1|97903.1|98112.5|98087.5|98170.8|98145.8|97924.8|97899.8|2150
1659017400000|2022-07-28 14:10:00|98109.9|98084.9|98143.3|98118.3|98218.6|98152.4|97996.6|97865.7|2195
1659017700000|2022-07-28 14:15:00|98142.9|98117.9|98052.9|98027.9|98146.5|98121.5|98030.7|97930.4|2209
1659018000000|2022-07-28 14:20:00|98052.3|98027.3|98029.6|98004.6|98083.3|98058.3|97911.7|97711.7|2252
1659018300000|2022-07-28 14:25:00|98030.3|98005.3|98064.5|98039.5|98197.5|98172.5|98002.1|97977.1|2187
1659018600000|2022-07-28 14:30:00|98063.3|98038.3|98155.1|98130.1|98192.7|98167.7|98046.2|98021.2|2182
1659018900000|2022-07-28 14:35:00|98155.8|98130.8|98010.2|97985.2|98161.8|98136.8|97958.5|97933.5|2180
1659019200000|2022-07-28 14:40:00|98009.7|97984.7|98060.5|98035.5|98139.8|98114.8|97996.2|97971.2|2110
1659019500000|2022-07-28 14:45:00|98060.6|98035.6|97945|97920|98084|98059|97928.5|97903.5|2108
1659019800000|2022-07-28 14:50:00|97943|97918|97916.1|97891.1|98002.9|97977.9|97867.3|97715.7|2159
1659020100000|2022-07-28 14:55:00|97915.9|97890.9|97869.7|97844.7|97960.2|97927.8|97790.5|97706.2|2259
1659020400000|2022-07-28 15:00:00|97869.6|97844.6|97800.2|97750.2|97878.6|97853.6|97727.6|97558.4|2125
1659020700000|2022-07-28 15:05:00|97788.2|97763.2|97888.8|97863.8|97903.3|97878.3|97780.6|97755.6|2055
1659021000000|2022-07-28 15:10:00|97882.8|97857.8|97859.9|97834.9|97939.8|97914.8|97834.8|97809.8|2032
1659021300000|2022-07-28 15:15:00|97861.6|97836.6|97809.4|97784.4|97903.8|97878|97783.8|97746|2133
1659021600000|2022-07-28 15:20:00|97809.8|97784.8|97677.9|97652.9|97845.3|97820.3|97673.9|97648.9|1960
1659021900000|2022-07-28 15:25:00|97678.9|97653.9|97654.3|97604.3|97695.4|97670.4|97600.9|97424.2|1998
1659022200000|2022-07-28 15:30:00|97654.1|97604.1|97652|97602|97707.9|97632.1|97603.8|97403.8|2133
1659022500000|2022-07-28 15:35:00|97651.2|97601.2|97575.2|97525.2|97717.5|97647.8|97545.2|97408.7|2015
1659022800000|2022-07-28 15:40:00|97574.9|97524.9|97623.6|97573.6|97670.3|97592.9|97521.6|97344.7|2118
1659023100000|2022-07-28 15:45:00|97624.3|97574.3|97647.2|97622.2|97779|97657.9|97601.4|97530.6|2147
1659023400000|2022-07-28 15:50:00|97644.6|97619.6|97671.7|97646.7|97709.4|97652.9|97634.9|97577.6|2176
1659023700000|2022-07-28 15:55:00|97670.9|97645.9|97683.1|97658.1|97868.7|97768.5|97656.1|97619.8|2034
1659024000000|2022-07-28 16:00:00|97682.4|97657.4|97782.8|97757.8|97792.5|97767.5|97682.4|97657.4|2018
1659024300000|2022-07-28 16:05:00|97782.9|97757.9|97835|97810|97861.6|97827|97745|97720|1939
1659024600000|2022-07-28 16:10:00|97835.3|97810.3|97813.7|97788.7|97860.8|97835.8|97812.4|97787.4|1974
1659024900000|2022-07-28 16:15:00|97813.8|97788.8|97899|97874|97900.4|97875.4|97813.8|97788.8|1974
1659025200000|2022-07-28 16:20:00|97899.2|97874.2|97827.9|97802.9|97910.8|97885.8|97816.4|97789.5|1838
1659025500000|2022-07-28 16:25:00|97828.1|97803.1|97810.4|97785.4|97938.5|97896.9|97805.9|97758.4|1978
1659025800000|2022-07-28 16:30:00|97810|97785|97913.2|97888.2|97925.9|97895.5|97791.4|97750.1|2098
1659026100000|2022-07-28 16:35:00|97910.1|97885.1|97765.7|97740.7|97917|97887.8|97763.4|97720|1987
1659026400000|2022-07-28 16:40:00|97764.7|97739.7|97815.4|97790.4|97840.1|97802.1|97761|97713.7|1914
1659026700000|2022-07-28 16:45:00|97816.9|97791.9|97809.7|97759.7|97848.6|97806.8|97753.3|97718.3|1850
1659027000000|2022-07-28 16:50:00|97810.7|97760.7|97814.5|97764.5|97828.2|97788|97769|97733.4|1833
1659027300000|2022-07-28 16:55:00|97814.4|97764.4|97774|97724|97848.2|97815.6|97718.7|97621.8|1809
1659027600000|2022-07-28 17:00:00|97772.6|97722.6|97707.9|97682.9|97858.5|97763.2|97687.6|97648.5|1957
1659027900000|2022-07-28 17:05:00|97708.2|97683.2|97693.1|97668.1|97786.2|97722.7|97658.5|97497.5|1910
1659028200000|2022-07-28 17:10:00|97691.9|97666.9|97699.1|97649.1|97742.2|97672.5|97652.9|97573.3|1978
1659028500000|2022-07-28 17:15:00|97695.4|97645.4|97715|97665|97790.2|97697.8|97683.6|97603.2|1820
1659028800000|2022-07-28 17:20:00|97713|97663|97755.1|97705.1|97767.5|97710.1|97694.2|97613.7|1870
1659029100000|2022-07-28 17:25:00|97744.8|97694.8|97727.4|97702.4|97765.1|97723.6|97722.4|97681.6|1697
1659029400000|2022-07-28 17:30:00|97727.1|97702.1|97734.7|97709.7|97757.1|97722.9|97711.4|97684.7|1304
1659029700000|2022-07-28 17:35:00|97734.6|97709.6|97698.9|97673.9|97739.2|97710.8|97683.6|97645.5|1493
1659030000000|2022-07-28 17:40:00|97698.8|97673.8|97681.7|97656.7|97713.2|97675.2|97665.2|97640.2|1530
1659030300000|2022-07-28 17:45:00|97682.4|97657.4|97668.4|97643.4|97738.5|97704|97662.7|97626.7|1683
1659030600000|2022-07-28 17:50:00|97665.6|97640.6|97683.8|97658.8|97714.9|97668.3|97660.8|97476|1559
1659030900000|2022-07-28 17:55:00|97684.5|97659.5|97681.1|97656.1|97703.1|97666.9|97660.5|97625.5|1752
1659031200000|2022-07-28 18:00:00|97696.7|97646.7|97656.5|97606.5|97728.7|97678.7|97621.7|97555.4|1795
1659031500000|2022-07-28 18:05:00|97658.8|97608.8|97712.7|97687.7|97771.8|97694.4|97658.4|97605.4|1912
1659031800000|2022-07-28 18:10:00|97715.2|97690.2|97708.7|97658.7|97746.9|97690.3|97667.1|97595.8|1632
1659032100000|2022-07-28 18:15:00|97707.7|97657.7|97654.7|97629.7|97744.4|97670.5|97619.1|97551.1|1620
1659032400000|2022-07-28 18:20:00|97655|97630|97631.1|97581.1|97680.6|97638.7|97621.3|97580.3|1409
1659032700000|2022-07-28 18:25:00|97631.7|97581.7|97643.1|97593.1|97660.7|97620.1|97605.5|97430.2|1612
1659033000000|2022-07-28 18:30:00|97643.2|97593.2|97646.8|97621.8|97725.4|97685|97625|97557.5|1567
1659033300000|2022-07-28 18:35:00|97647.1|97622.1|97618.8|97568.8|97686.8|97641.9|97600.4|97550.4|1584
1659033600000|2022-07-28 18:40:00|97618.2|97568.2|97595.3|97545.3|97713.4|97633.7|97578.2|97515.3|1686
1659033900000|2022-07-28 18:45:00|97596.1|97546.1|97609.5|97559.5|97622|97583.1|97560|97510|1561
1659034200000|2022-07-28 18:50:00|97609.9|97559.9|97531.8|97506.8|97612.6|97573.6|97508.2|97458.2|1672
1659034500000|2022-07-28 18:55:00|97532.7|97507.7|97523.3|97498.3|97587|97540.2|97510.5|97426.4|1637
1659034800000|2022-07-28 19:00:00|97521.2|97496.2|97423.5|97373.5|97527.3|97496.2|97396.6|97273.3|1688
1659035100000|2022-07-28 19:05:00|97420.1|97370.1|97392.1|97342.1|97484.3|97402.6|97382.2|97326.6|1616
1659035400000|2022-07-28 19:10:00|97392.2|97342.2|97431|97381|97466.4|97393.6|97368.7|97290.2|1663
1659035700000|2022-07-28 19:15:00|97431.6|97381.6|97420.1|97370.1|97446.7|97386.3|97376.2|97310.9|1410
1659036000000|2022-07-28 19:20:00|97419.8|97369.8|97388.5|97338.5|97426.8|97376.8|97369.7|97279.4|1264
1659036300000|2022-07-28 19:25:00|97387.6|97337.6|97399.6|97349.6|97399.6|97356.9|97345|97295|1374
1659036600000|2022-07-28 19:30:00|97399.9|97349.9|97402.2|97352.2|97438.7|97368.5|97392.5|97303.4|1247
1659036900000|2022-07-28 19:35:00|97405.2|97355.2|97426.4|97376.4|97473.7|97398.1|97397.9|97318.3|1414
1659037200000|2022-07-28 19:40:00|97426.5|97376.5|97416.2|97366.2|97473.4|97392.3|97398.3|97299.3|1336
1659037500000|2022-07-28 19:45:00|97417.2|97367.2|97426|97376|97467.3|97392.3|97382.5|97225.7|1323
1659037800000|2022-07-28 19:50:00|97426.2|97376.2|97399.5|97349.5|97444.5|97377.5|97390.4|97294.1|1294
1659038100000|2022-07-28 19:55:00|97400.1|97350.1|97404.7|97354.7|97414.7|97366.3|97385.3|97345.9|1229
1659038400000|2022-07-28 20:00:00|97404.8|97354.8|97399.3|97349.3|97443.5|97370.8|97370.3|97315.8|1551
1659038700000|2022-07-28 20:05:00|97399.1|97349.1|97381|97331|97407.7|97357.7|97379.9|97329.9|919
1659039000000|2022-07-28 20:10:00|97381.6|97331.6|97378.6|97328.6|97391|97341|97358.9|97308.9|1018
1659039300000|2022-07-28 20:15:00|97379.2|97329.2|97362.8|97312.8|97383.6|97333.6|97353.6|97303.6|993
1659039600000|2022-07-28 20:20:00|97364.7|97314.7|97319.1|97269.1|97366.5|97316.5|97313.3|97263.3|963
1659039900000|2022-07-28 20:25:00|97319.4|97269.4|97334.6|97284.6|97350.1|97300.1|97314.2|97264.2|922
1659040200000|2022-07-28 20:30:00|97333.3|97283.3|97326.4|97276.4|97349.7|97299.7|97311|97261|1192
1659040500000|2022-07-28 20:35:00|97326.3|97276.3|97265.8|97215.8|97354.7|97314|97260.4|97210.4|943
1659040800000|2022-07-28 20:40:00|97265.4|97215.4|97261.2|97211.2|97271.4|97229.9|97246.7|97196.7|845
1659041100000|2022-07-28 20:45:00|97261.5|97211.5|97274.5|97224.5|97282.5|97232.5|97257.3|97207.3|679
1659041400000|2022-07-28 20:50:00|97274.6|97224.6|97260.1|97210.1|97288.7|97238.7|97253.2|97203.2|754
1659041700000|2022-07-28 20:55:00|97260.2|97210.2|97336.2|97136.2|97431.5|97245.8|97254.4|97136.2|1290
1659042000000|2022-07-28 21:00:00|97379.1|97179.1|97346.5|97146.5|97379.1|97179.1|97335.8|97135.8|4
1659042600000|2022-07-28 21:10:00|97628.2|97428.2|97550.5|97350.5|97628.2|97428.2|97467.2|97267.2|153
1659042900000|2022-07-28 21:15:00|97557.7|97357.7|97522.4|97322.4|97588.4|97388.4|97480.1|97280.1|226
1659043200000|2022-07-28 21:20:00|97509.8|97309.8|97468.8|97268.8|97577.5|97377.5|97468.8|97268.8|118
1659043500000|2022-07-28 21:25:00|97570.7|97370.7|97507.7|97307.7|97576.7|97376.7|97468.3|97268.3|199
1659043800000|2022-07-28 21:30:00|97493.7|97293.7|97525.2|97325.2|97658.5|97458.5|97453.2|97267.5|351
1659044100000|2022-07-28 21:35:00|97517.2|97317.2|97514.1|97314.1|97645.5|97445.5|97464.8|97264.8|224
1659044400000|2022-07-28 21:40:00|97487.5|97287.5|97518.6|97318.6|97598.9|97398.9|97475.6|97275.6|316
1659044700000|2022-07-28 21:45:00|97543.3|97343.3|97488.3|97288.3|97582|97382|97476.5|97285.8|333
1659045000000|2022-07-28 21:50:00|97488|97288|97528.4|97328.4|97582|97382|97462.6|97262.6|384
1659045300000|2022-07-28 21:55:00|97535.6|97335.6|97501|97301|97566.4|97366.4|97396.8|97196.8|418
1659045600000|2022-07-28 22:00:00|97500|97300|97502.4|97302.4|97535.7|97335.7|97384|97192.8|1029
1659045900000|2022-07-28 22:05:00|97503.1|97303.1|97497.7|97301.9|97537.4|97337.4|97471.4|97283.3|753
1659046200000|2022-07-28 22:10:00|97497.8|97297.8|97481.6|97281.6|97539.1|97339.1|97476.8|97277|1252
1659046500000|2022-07-28 22:15:00|97477.9|97277.9|97389|97230.3|97540|97340|97332.2|97176.7|770
1659046800000|2022-07-28 22:20:00|97405.9|97205.9|97429.2|97246.8|97478.5|97315.6|97330|97130|1062
1659047100000|2022-07-28 22:25:00|97441.7|97241.7|97425|97225|97456.7|97286.4|97331.3|97211.3|733
1659047400000|2022-07-28 22:30:00|97427.2|97227.2|97399.3|97233.5|97503.1|97307.8|97368.9|97211.2|1140
1659047700000|2022-07-28 22:35:00|97403.4|97240.3|97557.9|97357.9|97717.1|97517.1|97330.6|97147.4|999
1659048000000|2022-07-28 22:40:00|97557.7|97357.7|97672.6|97472.6|97782.4|97582.4|97358.9|97210.5|1847
1659048300000|2022-07-28 22:45:00|97628.7|97428.7|97508.5|97308.5|97777.6|97577.6|97471.4|97271.4|595
1659048600000|2022-07-28 22:50:00|97508.6|97308.6|97451.9|97251.9|97594.3|97394.3|97376.1|97176.1|661
1659048900000|2022-07-28 22:55:00|97450.4|97250.4|97458.5|97258.5|97509|97309|97413.7|97230.9|714
1659049200000|2022-07-28 23:00:00|97459.3|97259.3|97482.6|97282.6|97604.6|97404.6|97441.3|97241.3|1131
1659049500000|2022-07-28 23:05:00|97481.3|97281.3|97524.5|97324.5|97548.6|97348.6|97442.6|97242.6|661
1659049800000|2022-07-28 23:10:00|97509.6|97309.6|97441.1|97241.1|97573.9|97373.9|97353.1|97153.1|1016
1659050100000|2022-07-28 23:15:00|97439.3|97239.3|97464.6|97264.6|97538.3|97338.3|97420.4|97221.9|846
1659050400000|2022-07-28 23:20:00|97458.5|97258.5|97595|97395|97602.8|97402.8|97405.8|97205.8|873
1659050700000|2022-07-28 23:25:00|97591.2|97391.2|97449.9|97249.9|97619.8|97419.8|97411|97211|936
1659051000000|2022-07-28 23:30:00|97464.8|97264.8|97505.5|97305.5|97534|97334|97356.5|97156.5|988
1659051300000|2022-07-28 23:35:00|97505.8|97305.8|97471.5|97271.5|97546.7|97346.7|97412|97244.4|1271
1659051600000|2022-07-28 23:40:00|97475.4|97275.4|97401.2|97201.2|97520.1|97320.1|97376|97176|963
1659051900000|2022-07-28 23:45:00|97386.6|97211.9|97447.9|97247.9|97448.8|97275.3|97325.3|97179.2|1147
1659052200000|2022-07-28 23:50:00|97437.3|97237.3|97448|97248|97491.6|97296|97353.4|97157.5|1305
1659052500000|2022-07-28 23:55:00|97447.8|97247.8|97484|97284|97569.7|97369.7|97372.2|97172.2|1128
1659052800000|2022-07-29 00:00:00|97487.7|97287.7|97387.5|97242|97524|97330.9|97279.8|97125.3|1336
1659053100000|2022-07-29 00:05:00|97389.8|97238|97423.2|97223.2|97505.3|97327.4|97365.7|97209.7|1444
1659053400000|2022-07-29 00:10:00|97423.1|97223.1|97446.4|97246.4|97466.9|97269.2|97379|97216.8|1480
1659053700000|2022-07-29 00:15:00|97444.9|97244.9|97398.9|97198.9|97464|97264|97369.7|97190.7|1402
1659054000000|2022-07-29 00:20:00|97399.1|97199.1|97379.5|97223.1|97405.5|97280.8|97317.7|97181.9|1376
1659054300000|2022-07-29 00:25:00|97378.8|97224.4|97414.7|97242.9|97418.6|97286.1|97336.1|97196.2|1983
1659054600000|2022-07-29 00:30:00|97415.3|97240.9|97368.2|97231.9|97460|97286|97365.6|97222.5|1688
1659054900000|2022-07-29 00:35:00|97370.7|97233.4|97391.4|97237.4|97432.2|97260.7|97362.9|97217.7|1612
1659055200000|2022-07-29 00:40:00|97390.6|97238.6|97375.8|97240.3|97397.6|97284.3|97322.5|97213.2|1470
1659055500000|2022-07-29 00:45:00|97379|97244.5|97366.2|97231.9|97390|97283.2|97314|97207.1|1596
1659055800000|2022-07-29 00:50:00|97363.9|97231.7|97375.4|97232.3|97399.1|97298.3|97311.9|97205.5|1811
1659056100000|2022-07-29 00:55:00|97377.5|97229.9|97395.6|97204.2|97421.6|97294.2|97297.7|97156.9|1812
1659056400000|2022-07-29 01:00:00|97398.5|97198.5|97375.4|97219.3|97437.2|97294.9|97300|97196.1|1875
1659056700000|2022-07-29 01:05:00|97365.2|97228.4|97410.4|97228.1|97454.1|97273|97309|97204.5|1810
1659057000000|2022-07-29 01:10:00|97401|97228.2|97368.3|97211.1|97417.1|97272|97310|97198.4|1878
1659057300000|2022-07-29 01:15:00|97374|97200.6|97330.9|97199.9|97392.9|97256.8|97281|97173.2|1689
1659057600000|2022-07-29 01:20:00|97331.4|97196.6|97370.6|97200.9|97426.8|97245.8|97249.1|97070.3|2115
1659057900000|2022-07-29 01:25:00|97370.9|97202.9|97345.3|97171.6|97382.6|97216.7|97337.7|97158.8|2154
1659058200000|2022-07-29 01:30:00|97353.3|97170.4|97283.7|97128.3|97368.8|97196.4|97283.7|97108.9|2201
1659058500000|2022-07-29 01:35:00|97282.6|97128|97345|97173.4|97346.9|97175.7|97271.9|97111.9|2072
1659058800000|2022-07-29 01:40:00|97343.2|97176.4|97374.1|97193.7|97393.2|97258.8|97292.6|97129|1902
1659059100000|2022-07-29 01:45:00|97376.9|97197.6|97352.7|97172.9|97409.5|97222.3|97339|97163.4|1940
1659059400000|2022-07-29 01:50:00|97352.6|97172.8|97347.2|97153.4|97382.8|97202|97316.8|97139.8|1878
1659059700000|2022-07-29 01:55:00|97341.5|97159.5|97354.5|97165.6|97385.2|97212|97328.1|97150.3|1774
1659060000000|2022-07-29 02:00:00|97356.5|97164.9|97349.9|97167.1|97401.2|97282.1|97305.6|97113.3|1629
1659060300000|2022-07-29 02:05:00|97345.9|97169.4|97370.5|97179.4|97400.6|97227.3|97337.7|97153.2|1429
1659060600000|2022-07-29 02:10:00|97372.8|97176.6|97400.2|97213.1|97418.2|97226.6|97354.8|97172.8|1746
1659060900000|2022-07-29 02:15:00|97396.2|97216|97402.8|97202.8|97428.5|97238.1|97367.5|97192.6|1479
1659061200000|2022-07-29 02:20:00|97397.6|97209.5|97394.2|97213.2|97450.7|97259.7|97290.9|97090.9|1607
1659061500000|2022-07-29 02:25:00|97398.6|97212.5|97420.5|97293.3|97468.8|97341.6|97381.8|97204.4|1267
1659061800000|2022-07-29 02:30:00|97418.4|97283.3|97434.6|97234.6|97470.2|97304.4|97285.3|97129.1|1728
1659062100000|2022-07-29 02:35:00|97436.5|97236.5|97425.5|97227.6|97457.7|97285.8|97403.5|97211.6|1806
1659062400000|2022-07-29 02:40:00|97424.5|97228.6|97419.8|97259.3|97570.4|97370.4|97415.6|97221.8|2016
1659062700000|2022-07-29 02:45:00|97420.1|97259.7|97417.1|97239.9|97451.2|97259.7|97404|97215.9|1557
1659063000000|2022-07-29 02:50:00|97417.2|97242.2|97415.8|97246.4|97447.7|97271.4|97398.8|97223.6|1324
1659063300000|2022-07-29 02:55:00|97415.9|97246.1|97404.4|97204.4|97441.6|97260.5|97340|97140|1396
1659063600000|2022-07-29 03:00:00|97407.1|97207.1|97407|97243.7|97450|97261.8|97370.2|97191.8|1786
1659063900000|2022-07-29 03:05:00|97402.3|97244.4|97359|97202|97438.2|97255.8|97354.2|97190.9|1627
1659064200000|2022-07-29 03:10:00|97359.7|97220.8|97282.3|97133.4|97389.5|97222.3|97250.9|97103.9|1949
1659064500000|2022-07-29 03:15:00|97283.1|97132.3|97298.2|97119.9|97337.4|97182.8|97268.7|97108.8|1765
1659064800000|2022-07-29 03:20:00|97300.5|97115|97280|97142|97313.8|97164.8|97228|97078.5|1543
1659065100000|2022-07-29 03:25:00|97301.6|97164.5|97341.5|97159.4|97352|97171.5|97275.8|97112.8|1332
1659065400000|2022-07-29 03:30:00|97335.6|97165.8|97318.3|97145|97400.2|97221.3|97287.7|97120|1881
1659065700000|2022-07-29 03:35:00|97304.9|97143.2|97269.5|97108|97341.5|97216.5|97241|97099.9|1773
1659066000000|2022-07-29 03:40:00|97271.3|97108.1|97322|97173.5|97341.3|97183.2|97209.9|97100.8|1512
1659066300000|2022-07-29 03:45:00|97323|97173.8|97280.4|97149.8|97379.1|97229.7|97265.8|97092.9|1843
1659066600000|2022-07-29 03:50:00|97283.8|97152.6|97131.8|97081.8|97336.3|97257.6|97127.1|97027.3|2012
1659066900000|2022-07-29 03:55:00|97129.8|97079.8|97230.2|97079.6|97245.2|97119|97126.5|97040.7|1696
1659067200000|2022-07-29 04:00:00|97228.1|97081.8|97187.8|97067.8|97248.9|97098.3|97187|97037|1579
1659067500000|2022-07-29 04:05:00|97187.9|97062.4|97190.6|97056.9|97203.5|97089.1|97170.2|97024.6|1458
1659067800000|2022-07-29 04:10:00|97192.8|97055.8|97168.2|97030.9|97237.9|97109.1|97121.3|96996.7|1586
1659068100000|2022-07-29 04:15:00|97168.3|97028.4|97130.4|96980.8|97178.8|97071|97105.9|96947.5|1656
1659068400000|2022-07-29 04:20:00|97128.9|96962.1|97142.3|96984.4|97185.8|97014.7|97119.1|96934.4|1450
1659068700000|2022-07-29 04:25:00|97140.4|96986.3|97169.1|96969.1|97193.9|97016.7|97120.6|96944|1551
1659069000000|2022-07-29 04:30:00|97169.6|96969.6|97213.4|97013.4|97248.4|97128.7|97129.4|96950.7|1621
1659069300000|2022-07-29 04:35:00|97213.5|97013.5|97229.4|97101.1|97257.6|97118.1|97188.8|97003.2|1619
1659069600000|2022-07-29 04:40:00|97229.3|97100.7|97212.4|97036.4|97244.5|97149.5|97159.7|97017.5|1249
1659069900000|2022-07-29 04:45:00|97215.4|97035.5|97261.8|97113|97282.1|97182.8|97184|97016.9|1203
1659070200000|2022-07-29 04:50:00|97261.2|97112.6|97247.2|97096.9|97287.4|97177.5|97179.3|97072.7|1234
1659070500000|2022-07-29 04:55:00|97246.1|97096.6|97373|97215.5|97395.3|97227.2|97219.1|97067.2|1321
1659070800000|2022-07-29 05:00:00|97360.2|97224.6|97291.6|97120|97370.7|97260.7|97220.3|97102.9|1580
1659071100000|2022-07-29 05:05:00|97288|97123.8|97248.8|97090.6|97315|97200.7|97134.7|97021|1640
1659071400000|2022-07-29 05:10:00|97250|97089.3|97258.4|97099.9|97286.4|97148.8|97182.7|97077.5|1666
1659071700000|2022-07-29 05:15:00|97258.5|97099.5|97236.9|97070.1|97494.8|97294.8|97207.2|97042.8|1750
1659072000000|2022-07-29 05:20:00|97235.7|97072.2|97158.2|97108.2|97281|97176.5|97134.4|96969|1954
1659072300000|2022-07-29 05:25:00|97183.2|97087.8|97269.3|97122.6|97279.8|97153.6|97161.3|97036.9|1676
1659072600000|2022-07-29 05:30:00|97269.2|97133|97097.6|97047.6|97269.2|97175.1|97084.4|96980.2|2092
1659072900000|2022-07-29 05:35:00|97097.8|97047.8|97149.7|96958.9|97209|97078.2|97084.5|96937.1|2228
1659073200000|2022-07-29 05:40:00|97146|96964.4|97117.1|96975|97180.1|97002.8|97113.8|96943.9|1735
1659073500000|2022-07-29 05:45:00|97117.6|96974.7|97215.9|97083.6|97250.7|97143.3|97084.6|96964.1|1663
1659073800000|2022-07-29 05:50:00|97216.4|97083.9|97201.3|97151.3|97246|97160.6|97156.1|97035.3|1798
1659074100000|2022-07-29 05:55:00|97241.7|97114.8|97518.3|97318.3|97859.3|97659.3|97221.7|97095.7|1874
1659074400000|2022-07-29 06:00:00|97531.4|97331.4|97413.4|97285.3|97700.6|97500.6|97390.2|97190.2|2013
1659074700000|2022-07-29 06:05:00|97421.1|97286.3|97333.2|97283.2|97431.4|97337.2|97311.7|97250.9|1571
1659075000000|2022-07-29 06:10:00|97334.3|97284.3|97196.7|97171.7|97335.4|97285.4|97170.4|97129.8|1810
1659075300000|2022-07-29 06:15:00|97196.2|97171.2|97065.4|97040.4|97210.9|97185.9|97061.4|97035.1|1820
1659075600000|2022-07-29 06:20:00|97065.6|97040.6|96930.7|96880.7|97111.6|97074.4|96917.7|96878.4|1848
1659075900000|2022-07-29 06:25:00|96932|96882|96792.4|96767.4|96937.8|96906.9|96788.6|96739.3|2180
1659076200000|2022-07-29 06:30:00|96794.7|96769.7|96867.3|96842.3|96903|96865|96743.5|96718.5|2144
1659076500000|2022-07-29 06:35:00|96867.1|96842.1|96892.5|96867.5|96906.3|96870|96816.1|96791.1|1906
1659076800000|2022-07-29 06:40:00|96892.9|96867.9|96904.1|96879.1|96956.4|96915.1|96875.1|96850.1|1777
1659077100000|2022-07-29 06:45:00|96904.2|96879.2|96923.8|96898.8|96967.9|96933.6|96886.3|96861.3|1828
1659077400000|2022-07-29 06:50:00|96924.3|96899.3|96996.7|96971.7|97067.2|96989.4|96921.2|96881.4|1844
1659077700000|2022-07-29 06:55:00|96996.6|96971.6|96963.4|96938.4|97180.3|97009.9|96912.7|96862.7|2001
1659078000000|2022-07-29 07:00:00|96963.8|96938.8|96730.2|96705.2|96964.1|96939.1|96721|96696|2097
1659078300000|2022-07-29 07:05:00|96727.6|96702.6|96643.3|96618.3|96769.6|96744.6|96547.6|96349.5|2135
1659078600000|2022-07-29 07:10:00|96641.1|96616.1|96755.3|96730.3|96843.6|96818.6|96639.5|96614.5|2106
1659078900000|2022-07-29 07:15:00|96754.8|96729.8|96652.6|96627.6|96798.6|96773.6|96636.6|96611.6|2096
1659079200000|2022-07-29 07:20:00|96650.5|96625.5|96627.2|96602.2|96683.5|96649.1|96523|96388.2|2193
1659079500000|2022-07-29 07:25:00|96625.4|96600.4|96650.9|96625.9|96756.3|96731.3|96615.7|96587|2044
1659079800000|2022-07-29 07:30:00|96649.9|96624.9|96663.3|96638.3|96734.8|96709.8|96610.6|96585.6|2110
1659080100000|2022-07-29 07:35:00|96663.1|96638.1|96716.8|96691.8|96749.3|96705.2|96641.1|96616.1|2028
1659080400000|2022-07-29 07:40:00|96717.2|96692.2|96852.2|96827.2|96854.2|96829.2|96695.7|96670.7|2023
1659080700000|2022-07-29 07:45:00|96853.9|96828.9|96763.7|96738.7|96864.8|96839.8|96746.5|96721.5|1824
1659081000000|2022-07-29 07:50:00|96763.5|96738.5|96679.1|96654.1|96818.6|96753.9|96665.7|96640.7|1976
1659081300000|2022-07-29 07:55:00|96682.1|96657.1|96924.4|96724.4|96963.2|96763.2|96678.8|96605|2073
1659081600000|2022-07-29 08:00:00|96934.6|96734.6|96900.7|96875.7|97080.9|96889.7|96840.9|96680.7|1910
1659081900000|2022-07-29 08:05:00|96902.4|96877.4|97004.8|96979.8|97007|96982|96832.1|96804.5|1806
1659082200000|2022-07-29 08:10:00|97004.1|96979.1|96988.3|96963.3|97018.7|96993.7|96934.2|96909.2|1871
1659082500000|2022-07-29 08:15:00|96987.3|96962.3|96908.8|96883.8|97046.2|97021.2|96873.5|96848.5|1943
1659082800000|2022-07-29 08:20:00|96908.3|96883.3|97011.7|96986.7|97047.1|97022.1|96887|96857.8|2047
1659083100000|2022-07-29 08:25:00|97010.6|96985.6|97050.3|97025.3|97070.9|97045.9|96976.1|96936.8|2068
1659083400000|2022-07-29 08:30:00|97049.9|97024.9|97109.1|97084.1|97148.8|97123.8|97044.2|97003.7|2000
1659083700000|2022-07-29 08:35:00|97098.5|97073.5|97115|97090|97225.4|97142.8|97072.7|97047.7|1755
1659084000000|2022-07-29 08:40:00|97114.6|97089.6|96990.2|96965.2|97160.5|97110.5|96943|96918|1971
1659084300000|2022-07-29 08:45:00|96989.1|96964.1|97082.2|97057.2|97125.9|97089.1|96966.5|96941.5|1981
1659084600000|2022-07-29 08:50:00|97081.7|97056.7|96936.3|96911.3|97081.8|97056.8|96906.1|96881.1|1931
1659084900000|2022-07-29 08:55:00|96938.8|96913.8|96919.9|96869.9|96951.9|96926.9|96886.4|96861.4|1763
1659085200000|2022-07-29 09:00:00|96923.2|96873.2|96992.4|96967.4|97000.8|96975.8|96838.2|96813.2|2006
1659085500000|2022-07-29 09:05:00|96991.9|96966.9|96952.9|96927.9|97131.6|97034.5|96945.9|96920.9|1865
1659085800000|2022-07-29 09:10:00|96953|96928|97128.8|97103.8|97137.7|97112.7|96943.1|96918.1|1839
1659086100000|2022-07-29 09:15:00|97131.9|97106.9|97162.7|97137.7|97171.1|97146.1|97093.9|97068.9|1895
1659086400000|2022-07-29 09:20:00|97162.4|97137.4|97267.5|97242.5|97352.1|97327.1|97140.1|97115.1|1968
1659086700000|2022-07-29 09:25:00|97267.7|97242.7|97238|97213|97291.9|97266.9|97222.6|97197.6|1890
1659087000000|2022-07-29 09:30:00|97237.5|97212.5|97203.8|97178.8|97279.9|97254.9|97174.8|97149.8|1730
1659087300000|2022-07-29 09:35:00|97203.4|97178.4|97182.3|97157.3|97233.6|97208.6|97152.5|97127.5|1557
1659087600000|2022-07-29 09:40:00|97182.6|97157.6|97171.1|97146.1|97275.5|97250.5|97156|97131|1812
1659087900000|2022-07-29 09:45:00|97173.1|97148.1|97235.5|97210.5|97258.4|97233.4|97150.7|97125.7|1797
1659088200000|2022-07-29 09:50:00|97231.1|97206.1|97221.4|97196.4|97271.2|97246.2|97184|97159|1767
1659088500000|2022-07-29 09:55:00|97221.5|97196.5|96983|96958|97221.5|97196.5|96975.7|96950.7|1920
1659088800000|2022-07-29 10:00:00|96981.9|96956.9|97065.8|97040.8|97092.1|97067.1|96979.6|96954.6|2038
1659089100000|2022-07-29 10:05:00|97066.8|97041.8|97012.9|96987.9|97196.5|97042.8|96995.5|96970.5|1874
1659089400000|2022-07-29 10:10:00|97012.8|96987.8|96899.1|96874.1|97016.6|96991.6|96881.7|96856.7|1939
1659089700000|2022-07-29 10:15:00|96905.8|96880.8|96923.8|96898.8|96948.8|96923.8|96888.8|96863.8|1936
1659090000000|2022-07-29 10:20:00|96924.4|96899.4|96936.2|96911.2|96959.3|96934.3|96876.5|96851.5|1674
1659090300000|2022-07-29 10:25:00|96936.1|96911.1|96911|96886|96997.9|96972.9|96911|96886|1770
1659090600000|2022-07-29 10:30:00|96911.3|96886.3|96847.3|96822.3|96929.3|96904.3|96829|96804|1814
1659090900000|2022-07-29 10:35:00|96847.9|96822.9|96760.8|96735.8|96875.5|96850.5|96744.5|96719.5|1781
1659091200000|2022-07-29 10:40:00|96760.9|96735.9|96732.9|96707.9|96771.4|96746.4|96685.1|96660.1|1929
1659091500000|2022-07-29 10:45:00|96732.8|96707.8|96753.2|96728.2|96792|96767|96704.2|96679.2|1720
1659091800000|2022-07-29 10:50:00|96754.2|96729.2|96759.6|96734.6|96782.7|96757.7|96722|96697|1693
1659092100000|2022-07-29 10:55:00|96759.4|96734.4|96590.1|96565.1|96760|96735|96556.5|96531.5|1920
1659092400000|2022-07-29 11:00:00|96590.3|96565.3|96728|96703|96728|96703|96590.3|96565.3|2036
1659092700000|2022-07-29 11:05:00|96726.9|96701.9|96727|96702|96728.9|96703.9|96679.6|96654.6|1871
1659093000000|2022-07-29 11:10:00|96727.7|96702.7|96815.2|96790.2|96825.3|96800.3|96691|96666|1766
1659093300000|2022-07-29 11:15:00|96814.7|96789.7|96821|96796|96824.7|96799.7|96735.2|96710.2|1780
1659093600000|2022-07-29 11:20:00|96820.9|96795.9|96810.9|96785.9|96834.8|96809.8|96761.1|96736.1|1807
1659093900000|2022-07-29 11:25:00|96811.6|96786.6|96750.1|96725.1|96818.3|96793.3|96688.2|96663.2|1705
1659094200000|2022-07-29 11:30:00|96749.8|96724.8|96744.8|96719.8|96794.6|96769.6|96708.1|96683.1|1825
1659094500000|2022-07-29 11:35:00|96744.9|96719.9|96734.8|96709.8|96745.5|96720.5|96702.2|96677.2|1658
1659094800000|2022-07-29 11:40:00|96735.2|96710.2|96738.5|96713.5|96803.8|96778.8|96705.3|96680.3|1763
1659095100000|2022-07-29 11:45:00|96740.6|96715.6|96730.5|96705.5|96758|96733|96697.2|96672.2|1776
1659095400000|2022-07-29 11:50:00|96731.6|96706.6|96738.8|96713.8|96773.6|96748.6|96688.6|96663.6|1895
1659095700000|2022-07-29 11:55:00|96737.6|96712.6|96770.4|96745.4|96807.3|96782.3|96693.9|96668.9|2048
1659096000000|2022-07-29 12:00:00|96769.6|96744.6|96762.2|96737.2|96853.3|96828.3|96729.3|96704.3|2129
1659096300000|2022-07-29 12:05:00|96762.1|96737.1|96745.9|96720.9|96839.4|96814.4|96725.2|96700.2|1877
1659096600000|2022-07-29 12:10:00|96746.5|96721.5|96870|96845|96910|96885|96746.5|96721.5|2007
1659096900000|2022-07-29 12:15:00|96865.9|96840.9|96951.9|96926.9|96979|96954|96862.7|96837.7|1979
1659097200000|2022-07-29 12:20:00|96949.4|96924.4|96923.3|96898.3|96955.1|96930.1|96881.8|96856.8|1881
1659097500000|2022-07-29 12:25:00|96924.4|96899.4|96939.7|96889.7|96971.6|96946.6|96849.4|96824.4|2061
1659097800000|2022-07-29 12:30:00|96939.4|96889.4|97105.5|97080.5|97205.2|97180.2|96936|96886|2307
1659098100000|2022-07-29 12:35:00|97104.2|97079.2|97086.1|97061.1|97144.9|97119.9|96981.4|96956.4|2226
1659098400000|2022-07-29 12:40:00|97085.7|97060.7|97111.4|97086.4|97148.8|97123.8|97080.2|97055.2|2120
1659098700000|2022-07-29 12:45:00|97111.6|97086.6|97095.2|97070.2|97143.9|97118.9|97021.1|96996.1|2074
1659099000000|2022-07-29 12:50:00|97095.9|97070.9|97068.7|97043.7|97133.2|97108.2|97020.2|96995.2|1974
1659099300000|2022-07-29 12:55:00|97069.6|97044.6|97161.2|97136.2|97217.7|97192.7|97069.6|97044.6|2056
1659099600000|2022-07-29 13:00:00|97161.8|97136.8|97348.1|97323.1|97367.9|97342.9|97157.1|97132.1|2167
1659099900000|2022-07-29 13:05:00|97346.8|97321.8|97358.6|97333.6|97375.9|97350.9|97253.7|97228.7|1974
1659100200000|2022-07-29 13:10:00|97360.1|97335.1|97388.6|97363.6|97421.2|97396.2|97340.6|97315.6|1956
1659100500000|2022-07-29 13:15:00|97388.2|97363.2|97424.2|97399.2|97489.6|97464.6|97372|97347|2016
1659100800000|2022-07-29 13:20:00|97423.6|97398.6|97286.7|97261.7|97458.9|97433.9|97284.1|97259.1|2001
1659101100000|2022-07-29 13:25:00|97286.8|97261.8|97262.3|97237.3|97324.4|97299.4|97231.6|97206.6|2021
1659101400000|2022-07-29 13:30:00|97259.6|97234.6|97349.6|97324.6|97410|97385|97243.5|97207.9|2151
1659101700000|2022-07-29 13:35:00|97347.5|97322.5|97444.3|97419.3|97485.4|97460.4|97330.8|97305.8|2113
1659102000000|2022-07-29 13:40:00|97439.9|97414.9|97260.9|97235.9|97445.6|97420.6|97258.7|97233.7|2128
1659102300000|2022-07-29 13:45:00|97261.2|97236.2|97375.5|97350.5|97401.2|97376.2|97259|97234|2129
1659102600000|2022-07-29 13:50:00|97375.6|97350.6|97421.1|97396.1|97443.5|97418.5|97347.1|97322.1|2022
1659102900000|2022-07-29 13:55:00|97422.2|97397.2|97295.3|97270.3|97422.3|97397.3|97269.1|97240.1|2111
1659103200000|2022-07-29 14:00:00|97312.3|97262.3|97202.1|97177.1|97429.5|97379.5|97143.1|97043.4|2206
1659103500000|2022-07-29 14:05:00|97199.9|97174.9|97238.5|97213.5|97272.1|97247.1|97063.5|97038.5|2247
1659103800000|2022-07-29 14:10:00|97238.3|97213.3|97289|97264|97327.9|97302.9|97195.8|97170.8|2124
1659104100000|2022-07-29 14:15:00|97290|97265|97257.4|97232.4|97314.5|97289.5|97182.3|97157.3|2043
1659104400000|2022-07-29 14:20:00|97255.4|97230.4|97324.6|97299.6|97340.2|97315.2|97198.6|97173.6|2132
1659104700000|2022-07-29 14:25:00|97324.9|97299.9|97223.1|97198.1|97326|97301|97163.8|97138.8|2151
1659105000000|2022-07-29 14:30:00|97223.8|97198.8|97351.7|97326.7|97383.4|97358.4|97186.5|97161.5|2129
1659105300000|2022-07-29 14:35:00|97348.2|97323.2|97264.9|97239.9|97360.5|97335.5|97192.4|97167.4|2011
1659105600000|2022-07-29 14:40:00|97259.6|97234.6|97311.9|97286.9|97341.5|97316.5|97234.4|97209.4|2094
1659105900000|2022-07-29 14:45:00|97306.9|97281.9|97284.4|97259.4|97391.5|97366.5|97256.5|97231.5|2099
1659106200000|2022-07-29 14:50:00|97284.9|97259.9|96971|96946|97312.4|97287.4|96971|96946|2133
1659106500000|2022-07-29 14:55:00|96968.5|96943.5|96686.6|96661.6|96971.2|96944.2|96660|96635|2309
1659106800000|2022-07-29 15:00:00|96678.8|96653.8|96836.4|96811.4|96842.2|96814.9|96625.8|96600.8|2275
1659107100000|2022-07-29 15:05:00|96836|96811|96828.8|96803.8|96871.2|96846.2|96764.8|96730.4|2189
1659107400000|2022-07-29 15:10:00|96824.7|96799.7|96840.4|96815.4|96916.9|96891.9|96776.4|96751.4|2125
1659107700000|2022-07-29 15:15:00|96839.7|96814.7|96715.1|96690.1|96855.3|96820.5|96687.1|96662.1|2159
1659108000000|2022-07-29 15:20:00|96714|96689|96801.4|96776.4|96801.4|96776.4|96652.3|96627.3|2075
1659108300000|2022-07-29 15:25:00|96801|96776|96836.8|96786.8|96848.2|96797.2|96747.4|96705.1|2004
1659108600000|2022-07-29 15:30:00|96837.3|96787.3|96868.7|96843.7|96933.4|96857.1|96826.2|96768.2|2114
1659108900000|2022-07-29 15:35:00|96870.7|96845.7|96863.4|96813.4|96926|96869.1|96842.5|96769|1994
1659109200000|2022-07-29 15:40:00|96863|96813|96735.3|96685.3|96863.4|96823.1|96713.5|96632.3|2064
1659109500000|2022-07-29 15:45:00|96733.5|96683.5|96798.7|96748.7|96829.9|96780.9|96686.5|96624.9|2112
1659109800000|2022-07-29 15:50:00|96783.1|96758.1|96736.4|96711.4|96806.2|96768.3|96731.1|96693.5|1974
1659110100000|2022-07-29 15:55:00|96735.6|96710.6|96758.1|96733.1|96816.1|96778.4|96726.9|96697.6|1953
1659110400000|2022-07-29 16:00:00|96758.7|96733.7|96746|96721|96814.3|96771.5|96741.5|96709.5|1934
1659110700000|2022-07-29 16:05:00|96746.5|96721.5|96740.1|96690.1|96802.7|96759.2|96717.6|96679.8|1900
1659111000000|2022-07-29 16:10:00|96740.5|96690.5|96807.6|96757.6|96868|96818|96676.4|96636.5|1913
1659111300000|2022-07-29 16:15:00|96807.4|96757.4|96832|96807|96857.8|96816.4|96770.1|96727.6|1801
1659111600000|2022-07-29 16:20:00|96831.9|96806.9|96901.1|96851.1|96901.1|96867|96822.5|96775.4|1809
1659111900000|2022-07-29 16:25:00|96901.8|96851.8|96958.5|96908.5|96975|96934.8|96842.5|96807.4|1736
1659112200000|2022-07-29 16:30:00|96958.4|96908.4|96953.1|96928.1|96978.3|96952.6|96909.1|96872.7|1908
1659112500000|2022-07-29 16:35:00|96954|96929|97022.8|96997.8|97058|97029.8|96945.7|96909.5|1902
1659112800000|2022-07-29 16:40:00|97020.4|96995.4|96946.9|96921.9|97040.2|97001.5|96941.2|96909.3|1676
1659113100000|2022-07-29 16:45:00|96946.4|96921.4|96907.1|96882.1|96965.8|96927.5|96891.4|96861.4|1613
1659113400000|2022-07-29 16:50:00|96907|96882|96880.1|96855.1|96909.2|96884.2|96852.1|96824.6|1773
1659113700000|2022-07-29 16:55:00|96879.8|96854.8|96831.6|96806.6|96903.9|96878.9|96823.8|96798.8|2035
1659114000000|2022-07-29 17:00:00|96832.7|96807.7|96862.5|96812.5|96863.3|96828|96816.5|96775.6|1581
1659114300000|2022-07-29 17:05:00|96862.4|96812.4|96834.7|96809.7|96866.6|96836.2|96815.1|96780.9|1473
1659114600000|2022-07-29 17:10:00|96834.9|96809.9|96821.3|96796.3|96840.1|96815.1|96807.2|96779.6|1222
1659114900000|2022-07-29 17:15:00|96821.2|96796.2|96793.9|96768.9|96831.8|96806.8|96774.6|96749.6|1544
1659115200000|2022-07-29 17:20:00|96793.8|96768.8|96837.3|96787.3|96849.4|96806.4|96793.7|96768.7|1357
1659115500000|2022-07-29 17:25:00|96835.9|96785.9|96846.7|96821.7|96852.5|96824.5|96803.2|96765.5|1163
1659115800000|2022-07-29 17:30:00|96846.3|96821.3|96831.8|96806.8|96877.7|96843.3|96818.9|96779.2|1431
1659116100000|2022-07-29 17:35:00|96832.1|96807.1|96793.3|96768.3|96854.3|96829.3|96778.6|96742.3|1549
1659116400000|2022-07-29 17:40:00|96795.3|96770.3|96769.1|96744.1|96808.7|96783.7|96761.8|96726.1|1597
1659116700000|2022-07-29 17:45:00|96768.6|96743.6|96777|96752|96839.1|96761.2|96743.1|96662.4|1485
1659117000000|2022-07-29 17:50:00|96778.1|96753.1|96809|96784|96819.3|96784.3|96745.9|96676.1|1599
1659117300000|2022-07-29 17:55:00|96811.6|96786.6|96786.8|96761.8|96872.7|96837.3|96777.6|96752.6|1801
1659117600000|2022-07-29 18:00:00|96785.4|96760.4|96816|96791|96831.4|96798.7|96759.9|96733|1772
1659117900000|2022-07-29 18:05:00|96815.7|96790.7|96801.3|96776.3|96828.3|96799.9|96797.1|96772.1|1550
1659118200000|2022-07-29 18:10:00|96801.2|96776.2|96814.7|96789.7|96826.7|96793.2|96796.2|96765.1|1873
1659118500000|2022-07-29 18:15:00|96814.8|96789.8|96807|96782|96824.5|96799.5|96797.7|96772.7|1067
1659118800000|2022-07-29 18:20:00|96807.3|96782.3|96824.1|96799.1|96827|96802|96797.3|96772.3|1722
1659119100000|2022-07-29 18:25:00|96824.3|96799.3|96807.5|96782.5|96829.3|96804.3|96802.8|96777.8|1557
1659119400000|2022-07-29 18:30:00|96804.9|96779.9|96814.5|96789.5|96840.1|96803.3|96797.8|96772.8|1327
1659119700000|2022-07-29 18:35:00|96814.7|96789.7|96740.4|96715.4|96818.4|96793.4|96731|96706|1275
1659120000000|2022-07-29 18:40:00|96740.6|96715.6|96731.5|96706.5|96771.3|96730.8|96703.5|96678.5|1347
1659120300000|2022-07-29 18:45:00|96732.4|96707.4|96729.6|96704.6|96794.1|96744.1|96697.8|96665.1|1412
1659120600000|2022-07-29 18:50:00|96728|96703|96691.2|96666.2|96765.3|96715.3|96685.1|96644.2|1579
1659120900000|2022-07-29 18:55:00|96689.3|96664.3|96639.3|96614.3|96702.1|96674.8|96623.3|96573.5|1798
1659121200000|2022-07-29 19:00:00|96638|96613|96608.8|96558.8|96675.7|96636.7|96592|96558.4|1669
1659121500000|2022-07-29 19:05:00|96611.8|96561.8|96634.8|96609.8|96685|96648.2|96599.3|96560|1654
1659121800000|2022-07-29 19:10:00|96634.5|96609.5|96685.4|96660.4|96704.4|96676.5|96619.5|96594.5|1808
1659122100000|2022-07-29 19:15:00|96686.6|96661.6|96734.3|96709.3|96742.3|96710.6|96665.4|96632.8|1846
1659122400000|2022-07-29 19:20:00|96732.3|96707.3|96693.2|96643.2|96744.8|96719.8|96672|96632.8|1557
1659122700000|2022-07-29 19:25:00|96692.6|96642.6|96691.6|96666.6|96713.3|96675.9|96677.9|96641.1|1236
1659123000000|2022-07-29 19:30:00|96692.7|96667.7|96719.6|96669.6|96773|96683.5|96686.6|96630.6|1359
1659123300000|2022-07-29 19:35:00|96719.8|96669.8|96728.2|96678.2|96785.6|96703.1|96708.3|96627.1|1206
1659123600000|2022-07-29 19:40:00|96728.1|96678.1|96733.7|96683.7|96769.2|96692.7|96718.3|96620.4|1289
1659123900000|2022-07-29 19:45:00|96734.2|96684.2|96743.2|96693.2|96794|96713.3|96721.6|96667.4|1544
1659124200000|2022-07-29 19:50:00|96744.1|96694.1|96809.3|96609.3|96814.5|96719.3|96715.6|96600.7|2065
1659124500000|2022-07-29 19:55:00|96807.6|96607.6|96684.8|96634.8|96817.1|96698.1|96656.9|96591.3|1878
1659124800000|2022-07-29 20:00:00|96679.1|96629.1|96692.1|96642.1|96743.1|96677.7|96675|96590.3|1405
1659125100000|2022-07-29 20:05:00|96692|96642|96677.3|96627.3|96760.3|96670.6|96663.4|96583|1378
1659125400000|2022-07-29 20:10:00|96678.4|96628.4|96666.3|96616.3|96744.1|96654.7|96656|96554.3|1458
1659125700000|2022-07-29 20:15:00|96666.9|96616.9|96665.3|96615.3|96684.6|96635|96644|96594|1056
1659126000000|2022-07-29 20:20:00|96669.7|96619.7|96735|96685|96812.5|96708.6|96660.6|96583.3|1335
1659126300000|2022-07-29 20:25:00|96740.7|96690.7|96715.5|96665.5|96756.5|96706.5|96695.3|96645.3|893
1659126600000|2022-07-29 20:30:00|96719.2|96669.2|96767.9|96717.9|96784.8|96734.8|96702.6|96652.6|562
1659126900000|2022-07-29 20:35:00|96765.5|96715.5|96754.6|96704.6|96779.6|96729.6|96735.6|96685.6|335
1659127200000|2022-07-29 20:40:00|96754.5|96704.5|96734.7|96684.7|96776.9|96726.9|96727.2|96677.2|491
1659127500000|2022-07-29 20:45:00|96735.7|96685.7|96769.7|96719.7|96846|96741|96717|96641.7|1045
1659127800000|2022-07-29 20:50:00|96757.3|96707.3|96801.5|96626.2|96846.3|96730.5|96701.8|96587.5|613
1659128100000|2022-07-29 20:55:00|96802.8|96624.8|96779.7|96579.7|96817.6|96628.5|96741.9|96541.9|1093
1659297600000|2022-07-31 20:00:00|96906.6|96681.6|96881.4|96656.4|96906.6|96681.6|96881.4|96656.4|2
1659297900000|2022-07-31 20:05:00|96906.6|96681.6|96906.6|96681.6|96906.6|96681.6|96906.6|96681.6|1
1659298800000|2022-07-31 20:20:00|96881.4|96656.4|96881.4|96656.4|96881.4|96656.4|96881.4|96656.4|1
1659299100000|2022-07-31 20:25:00|96906.6|96681.6|96881.4|96656.4|96906.6|96681.6|96881.4|96656.4|2
1659300300000|2022-07-31 20:45:00|96902.2|96677.2|96881.4|96656.4|96902.2|96677.2|96881.4|96656.4|3
1659300600000|2022-07-31 20:50:00|96874|96649|96841.7|96616.7|96874|96649|96841.7|96616.7|8
1659300900000|2022-07-31 20:55:00|96861.5|96636.5|96836.5|96611.5|96861.6|96636.6|96836.5|96611.5|7
1659301200000|2022-07-31 21:00:00|96826.5|96621.5|96804.4|96604.4|96853.4|96653.4|96801.2|96601.2|8
1659301500000|2022-07-31 21:05:00|96796.3|96596.3|96815.6|96615.6|96871.9|96671.9|96762.9|96562.9|145
1659301800000|2022-07-31 21:10:00|96820.3|96620.3|96845.2|96645.2|96874.1|96674.1|96777.9|96577.9|67
1659302100000|2022-07-31 21:15:00|96845.1|96645.1|96828.6|96628.6|96896.5|96696.5|96766.3|96566.3|115
1659302400000|2022-07-31 21:20:00|96820.5|96620.5|96826.9|96626.9|96887.7|96687.7|96795.4|96595.4|69
1659302700000|2022-07-31 21:25:00|96874.1|96674.1|96819.7|96619.7|96880.1|96680.1|96769.2|96569.2|146
1659303000000|2022-07-31 21:30:00|96809.1|96609.1|96782.4|96582.4|96843.4|96643.4|96764.3|96564.3|371
1659303300000|2022-07-31 21:35:00|96771.8|96571.8|96814.8|96614.8|96838.5|96638.5|96763.6|96563.6|235
1659303600000|2022-07-31 21:40:00|96805.9|96605.9|96788.8|96588.8|96838.7|96638.7|96763.8|96563.8|128
1659303900000|2022-07-31 21:45:00|96779.8|96579.8|96769.2|96569.2|96792|96592|96749.1|96549.1|155
1659304200000|2022-07-31 21:50:00|96772.4|96572.4|96768.9|96568.9|96804|96604|96757.9|96557.9|263
1659304500000|2022-07-31 21:55:00|96780.5|96580.5|96800.4|96600.4|96816.1|96616.1|96762.1|96562.1|273
1659304800000|2022-07-31 22:00:00|96799.3|96599.3|96743.9|96543.9|96821.6|96621.6|96737.5|96537.5|965
1659305100000|2022-07-31 22:05:00|96744.6|96544.6|96777.5|96577.5|96793|96593|96738.2|96538.2|625
1659305400000|2022-07-31 22:10:00|96778.2|96578.2|96796.6|96596.6|96821.9|96621.9|96766.9|96566.9|784
1659305700000|2022-07-31 22:15:00|96797.5|96597.5|96839.7|96639.7|96848.6|96648.6|96776.4|96577.1|1204
1659306000000|2022-07-31 22:20:00|96839.4|96639.4|96820.6|96620.6|96884.6|96684.6|96808.9|96608.9|1235
1659306300000|2022-07-31 22:25:00|96830|96630|96798.9|96598.9|96839.6|96639.6|96797|96597|1021
1659306600000|2022-07-31 22:30:00|96793.8|96593.8|96823.8|96623.8|96877.2|96677.2|96761.5|96561.5|1005
1659306900000|2022-07-31 22:35:00|96823.7|96623.7|96846|96646|96858.4|96658.4|96823.6|96623.6|852
1659307200000|2022-07-31 22:40:00|96845.9|96645.9|96825.9|96625.9|96847.3|96652.9|96800.8|96615.1|958
1659307500000|2022-07-31 22:45:00|96825.8|96625.8|96888.3|96688.3|96891.9|96702.9|96792.4|96614.8|896
1659307800000|2022-07-31 22:50:00|96885|96685|96871.7|96671.7|96914.3|96714.3|96863.9|96669.4|756
1659308100000|2022-07-31 22:55:00|96871.4|96671.4|96876.3|96676.3|96901.2|96701.2|96864.3|96664.3|633
1659308400000|2022-07-31 23:00:00|96873.7|96673.7|96860.4|96660.4|96894.1|96717.4|96835.6|96653|1111
1659308700000|2022-07-31 23:05:00|96860.7|96660.7|96855.1|96655.1|96885.8|96691.4|96849|96649|1066
1659309000000|2022-07-31 23:10:00|96855.2|96655.2|96866.8|96666.8|96896|96720.3|96852.7|96652.7|1036
1659309300000|2022-07-31 23:15:00|96866.7|96666.7|96903.4|96714.3|96917.4|96757.2|96791.8|96664.4|919
1659309600000|2022-07-31 23:20:00|96903.3|96714.2|96916.6|96716.6|96919.7|96743.3|96863.5|96672.8|1038
1659309900000|2022-07-31 23:25:00|96917.5|96717.5|96923.8|96739.2|96949|96805.3|96849.3|96701.1|846
1659310200000|2022-07-31 23:30:00|96931.2|96734.1|96946.6|96746.6|96967.2|96827.8|96873.5|96710.4|1113
1659310500000|2022-07-31 23:35:00|96949.4|96749.4|96960.4|96760.4|96974.9|96835.8|96885.3|96737.3|740
1659310800000|2022-07-31 23:40:00|96960.6|96760.6|96980.9|96780.9|97011.2|96844.2|96882.3|96750.8|1161
1659311100000|2022-07-31 23:45:00|96980.8|96780.8|96960.2|96813.7|97009.5|96829.2|96952.8|96776.2|1131
1659311400000|2022-07-31 23:50:00|96973.7|96799|96974|96814.6|97019.3|96876|96926|96768.6|1086
1659311700000|2022-07-31 23:55:00|96983.7|96812.5|96961.6|96784.7|97015.8|96862.8|96912.8|96774.2|954
1659312000000|2022-08-01 00:00:00|96962|96780.7|96980.5|96792.9|96999.7|96883.1|96921.7|96766.3|1494
1659312300000|2022-08-01 00:05:00|96978.1|96799|96927.4|96763.7|96987.9|96806.7|96913.9|96727.4|1496
1659312600000|2022-08-01 00:10:00|96927.6|96764|96890.7|96722.8|96933.8|96770.6|96872|96692.5|1030
1659312900000|2022-08-01 00:15:00|96896.3|96713.6|96840.7|96658|96896.3|96730|96831|96645|970
1659313200000|2022-08-01 00:20:00|96842.4|96658.6|96795.8|96627.8|96843|96674|96764.9|96588.2|1221
1659313500000|2022-08-01 00:25:00|96797|96625.9|96805.1|96633.6|96819.5|96667.6|96788.3|96615.7|1052
1659313800000|2022-08-01 00:30:00|96803.8|96632.4|96879.2|96713.5|96879.8|96718.3|96790.2|96625.7|1018
1659314100000|2022-08-01 00:35:00|96878|96722.1|96871.3|96718.7|96912.5|96758.1|96861.5|96699.4|1573
1659314400000|2022-08-01 00:40:00|96871.1|96716.4|96852.8|96717.8|96887|96772.2|96803.6|96676.2|1328
1659314700000|2022-08-01 00:45:00|96854.1|96719.3|96852|96710.8|96878.9|96774.9|96786.2|96686.9|1213
1659315000000|2022-08-01 00:50:00|96852.9|96708.2|96880.4|96728.4|96904.6|96776.5|96796.5|96689.9|1222
1659315300000|2022-08-01 00:55:00|96889.3|96736.1|96866|96709.9|96910.2|96773|96811.1|96692.6|1408
1659315600000|2022-08-01 01:00:00|96867.3|96707.4|96835.4|96705|96915.6|96767.6|96795|96684.9|1410
1659315900000|2022-08-01 01:05:00|96833.2|96706.7|96818.8|96664.2|96866.2|96758.6|96727.5|96598.8|1662
1659316200000|2022-08-01 01:10:00|96818.3|96666.3|96749.2|96585.4|96823.4|96685|96684.4|96533.6|1806
1659316500000|2022-08-01 01:15:00|96749.6|96585.2|96751.9|96621.1|96780|96665.7|96679.8|96550.6|1827
1659316800000|2022-08-01 01:20:00|96752.4|96624.8|96705.2|96655.2|96766.7|96692.7|96682.6|96570|1830
1659317100000|2022-08-01 01:25:00|96705.3|96655.3|96712.5|96662.5|96775.8|96668.2|96689.9|96588.3|1526
1659317400000|2022-08-01 01:30:00|96711|96661|96698.3|96569.6|96759.5|96669.1|96607.8|96501.5|1850
1659317700000|2022-08-01 01:35:00|96698.2|96561|96642.6|96592.6|96699.5|96606.4|96574.2|96472.4|1918
1659318000000|2022-08-01 01:40:00|96682.4|96553|96671.8|96621.8|96730.6|96627.2|96630.6|96529.1|1694
1659318300000|2022-08-01 01:45:00|96671.6|96621.6|96780|96607.1|96800|96635.1|96640.3|96548.8|1961
1659318600000|2022-08-01 01:50:00|96776.6|96607.9|96745.7|96592.3|96810.6|96664.6|96680|96570.6|2207
1659318900000|2022-08-01 01:55:00|96740.8|96590|96808.6|96664|96854.6|96734.2|96711.1|96571.4|1848
1659319200000|2022-08-01 02:00:00|96810.9|96662.8|96772.5|96616.8|96846.1|96721.9|96663.5|96570.2|1912
1659319500000|2022-08-01 02:05:00|96772.6|96614.6|96759.7|96569|96830.9|96679.4|96648.8|96543.3|1912
1659319800000|2022-08-01 02:10:00|96756.8|96564|96770.7|96627|96798.8|96645.7|96663.6|96546.9|1805
1659320100000|2022-08-01 02:15:00|96770.6|96626.8|96753.1|96586.9|96779.5|96690.1|96662.2|96555.3|1687
1659320400000|2022-08-01 02:20:00|96754.9|96588.2|96665.8|96615.8|96789.9|96628.3|96646|96557.8|1449
1659320700000|2022-08-01 02:25:00|96666.6|96616.6|96602.5|96552.5|96700|96624.6|96594.5|96506.4|1619
1659321000000|2022-08-01 02:30:00|96602.7|96552.7|96615|96565|96657.6|96573.2|96583.4|96497.2|1572
1659321300000|2022-08-01 02:35:00|96612.7|96562.7|96593.3|96543.3|96660.8|96582.6|96575.3|96493.7|1673
1659321600000|2022-08-01 02:40:00|96592.3|96542.3|96596.7|96546.7|96636.9|96562|96575.3|96494.5|1717
1659321900000|2022-08-01 02:45:00|96597.8|96547.8|96613.8|96563.8|96660.7|96585.7|96596.4|96517.3|1633
1659322200000|2022-08-01 02:50:00|96613.3|96563.3|96621|96571|96664.4|96588.1|96603.9|96515.7|1571
1659322500000|2022-08-01 02:55:00|96655.9|96530.5|96606.5|96556.5|96655.9|96571.2|96574.8|96492.1|1741
1659322800000|2022-08-01 03:00:00|96607.3|96557.3|96671.8|96621.8|96687.7|96637.7|96584.9|96500.4|1923
1659323100000|2022-08-01 03:05:00|96672|96622|96667.2|96617.2|96715.7|96640.2|96655.5|96571.8|1936
1659323400000|2022-08-01 03:10:00|96667.6|96617.6|96692.6|96642.6|96741.7|96656.7|96646.1|96574.8|1969
1659323700000|2022-08-01 03:15:00|96693.8|96643.8|96729.3|96679.3|96773.8|96679.8|96690.2|96602|1994
1659324000000|2022-08-01 03:20:00|96728.4|96678.4|96737.9|96687.9|96783.7|96708.8|96716.7|96631.8|1609
1659324300000|2022-08-01 03:25:00|96737.5|96687.5|96719.7|96669.7|96791|96716.7|96712.4|96638.7|1730
1659324600000|2022-08-01 03:30:00|96720.8|96670.8|96742.9|96692.9|96780.3|96700.8|96713|96630.5|1487
1659324900000|2022-08-01 03:35:00|96743.2|96693.2|96759.7|96709.7|96785.6|96710.5|96734.5|96649.6|1294
1659325200000|2022-08-01 03:40:00|96758.7|96708.7|96720.3|96670.3|96777.5|96714.8|96718.8|96652.1|1344
1659325500000|2022-08-01 03:45:00|96722.2|96672.2|96770.3|96720.3|96779.6|96726.7|96718.1|96648.6|1247
1659325800000|2022-08-01 03:50:00|96770.4|96720.4|96759.6|96709.6|96773.4|96723.4|96744.6|96694.6|1284
1659326100000|2022-08-01 03:55:00|96759.7|96709.7|96761.2|96711.2|96778.6|96728.6|96746.3|96696.3|1535
1659326400000|2022-08-01 04:00:00|96753.5|96703.5|96772.4|96722.4|96810.5|96738.8|96749.3|96683.6|1194
1659326700000|2022-08-01 04:05:00|96772.9|96722.9|96794.6|96744.6|96797.7|96747.7|96765.5|96715.5|1130
1659327000000|2022-08-01 04:10:00|96794.7|96744.7|96794.8|96744.8|96840.8|96758|96785.5|96695.8|794
1659327300000|2022-08-01 04:15:00|96794.5|96744.5|96740.5|96690.5|96795.5|96745.5|96738.8|96688.8|1128
1659327600000|2022-08-01 04:20:00|96740|96690|96727.7|96677.7|96787.4|96697|96721.6|96624.9|1342
1659327900000|2022-08-01 04:25:00|96727.8|96677.8|96733.9|96683.9|96740.2|96690.2|96719.5|96669.5|1277
1659328200000|2022-08-01 04:30:00|96733.1|96683.1|96709.6|96659.6|96742.3|96692.3|96701.7|96651.7|1324
1659328500000|2022-08-01 04:35:00|96710|96660|96731.4|96681.4|96749.5|96690|96704.5|96605.8|1415
1659328800000|2022-08-01 04:40:00|96731.8|96681.8|96729.5|96679.5|96736.7|96686.7|96713.3|96663.3|1294
1659329100000|2022-08-01 04:45:00|96729.8|96679.8|96766.1|96716.1|96766.5|96716.5|96719.4|96669.4|960
1659329400000|2022-08-01 04:50:00|96766.4|96716.4|96763.1|96713.1|96769.6|96719.6|96749.4|96699.4|816
1659329700000|2022-08-01 04:55:00|96762.4|96712.4|96778.4|96728.4|96807.9|96741.1|96761.1|96682.4|778
1659330000000|2022-08-01 05:00:00|96776.5|96726.5|96769.3|96719.3|96789.7|96739.7|96752.5|96702.5|1010
1659330300000|2022-08-01 05:05:00|96769.4|96719.4|96784.3|96734.3|96789.2|96739.2|96762.8|96712.8|823
1659330600000|2022-08-01 05:10:00|96784.4|96734.4|96791.4|96741.4|96800.8|96750.8|96782.4|96732.4|933
1659330900000|2022-08-01 05:15:00|96791.6|96741.6|96776|96726|96793|96743|96761.9|96711.9|962
1659331200000|2022-08-01 05:20:00|96775.2|96725.2|96788.8|96738.8|96792.5|96757.4|96769.3|96719.3|747
1659331500000|2022-08-01 05:25:00|96785.5|96735.5|96781.1|96731.1|96792.8|96742.8|96776|96726|940
1659331800000|2022-08-01 05:30:00|96780.5|96730.5|96786.8|96736.8|96798.8|96749.2|96773.5|96723.5|1095
1659332100000|2022-08-01 05:35:00|96785.8|96735.8|96783.2|96733.2|96789|96749.8|96766.9|96726.4|546
1659332400000|2022-08-01 05:40:00|96783.4|96733.4|96806.5|96756.5|96820.9|96770.9|96768.1|96729.1|984
1659332700000|2022-08-01 05:45:00|96806.8|96756.8|96774.8|96724.8|96811.3|96761.3|96774.7|96724.7|1009
1659333000000|2022-08-01 05:50:00|96774.9|96724.9|96797.4|96747.4|96808.6|96758.6|96765.3|96720.3|1136
1659333300000|2022-08-01 05:55:00|96800.6|96750.6|96866.6|96816.6|96880.1|96830.1|96795.2|96745.2|1463
1659333600000|2022-08-01 06:00:00|96866.9|96816.9|96805.8|96755.8|97006.6|96889.2|96801.6|96751.6|1855
1659333900000|2022-08-01 06:05:00|96806.9|96756.9|96796.5|96771.5|96853.6|96806.4|96777.7|96734.7|1484
1659334200000|2022-08-01 06:10:00|96796.6|96771.6|96796.3|96771.3|96857.3|96807.3|96778.5|96734.2|1596
1659334500000|2022-08-01 06:15:00|96796.2|96771.2|96791.2|96766.2|96822|96786.5|96767.5|96732.5|1425
1659334800000|2022-08-01 06:20:00|96791.3|96766.3|96860.7|96835.7|96865.2|96840.2|96766.8|96733|1488
1659335100000|2022-08-01 06:25:00|96860.8|96835.8|96819.4|96794.4|96864.6|96839.6|96809|96771.9|1473
1659335400000|2022-08-01 06:30:00|96821.2|96796.2|96615.7|96590.7|96841.3|96798.6|96600.1|96563.9|1872
1659335700000|2022-08-01 06:35:00|96618.3|96593.3|96624.4|96599.4|96717|96692|96583.5|96558.5|1991
1659336000000|2022-08-01 06:40:00|96626.3|96601.3|96695.3|96670.3|96745.3|96720.3|96614|96589|1936
1659336300000|2022-08-01 06:45:00|96695.5|96670.5|96619.6|96594.6|96698.4|96673.4|96595.7|96570.7|1920
1659336600000|2022-08-01 06:50:00|96619.7|96594.7|96593.3|96568.3|96649.5|96624.5|96578.6|96549|1844
1659336900000|2022-08-01 06:55:00|96593.4|96568.4|96635.3|96610.3|96640.4|96615.4|96516.2|96477.9|1857
1659337200000|2022-08-01 07:00:00|96636.2|96611.2|96585|96560|96664.6|96639.6|96562.3|96514|2187
1659337500000|2022-08-01 07:05:00|96585.2|96560.2|96637.2|96612.2|96696.8|96671.8|96585.2|96560.2|2098
1659337800000|2022-08-01 07:10:00|96637.9|96612.9|96651.6|96626.6|96656.8|96631.8|96590.4|96565.4|1933
1659338100000|2022-08-01 07:15:00|96651.4|96626.4|96651.9|96626.9|96706.4|96675|96603.9|96578.9|1986
1659338400000|2022-08-01 07:20:00|96648.9|96623.9|96713.9|96688.9|96737.6|96712.6|96606.7|96581.7|1971
1659338700000|2022-08-01 07:25:00|96711.3|96686.3|96791.8|96766.8|96821.6|96790.4|96680.2|96655.2|1919
1659339000000|2022-08-01 07:30:00|96792.4|96767.4|96776.3|96751.3|96838.5|96813.5|96766.1|96741.1|1890
1659339300000|2022-08-01 07:35:00|96773.9|96748.9|96706.3|96681.3|96837.2|96776.4|96684.7|96659.7|1989
1659339600000|2022-08-01 07:40:00|96707|96682|96682|96657|96751.5|96726.5|96681.4|96656.4|1903
1659339900000|2022-08-01 07:45:00|96683.4|96658.4|96730.8|96705.8|96828.3|96803.3|96674.4|96649.4|1855
1659340200000|2022-08-01 07:50:00|96732.5|96707.5|96810.8|96785.8|96826.4|96801.4|96718.4|96693.4|1646
1659340500000|2022-08-01 07:55:00|96809.9|96784.9|96788|96763|96825.9|96800.9|96762.4|96737.4|1621
1659340800000|2022-08-01 08:00:00|96794.9|96769.9|96784.2|96759.2|96834.8|96809.8|96752.6|96727.6|1988
1659341100000|2022-08-01 08:05:00|96783.2|96758.2|96748.8|96723.8|96804.2|96779.2|96727.2|96702.2|1874
1659341400000|2022-08-01 08:10:00|96747.3|96722.3|96681.7|96656.7|96797.5|96772.5|96669.8|96644.8|2007
1659341700000|2022-08-01 08:15:00|96682.3|96657.3|96779.6|96754.6|96780.6|96755.6|96682.3|96657.3|1980
1659342000000|2022-08-01 08:20:00|96778.8|96753.8|96855.6|96830.6|96865.4|96840.4|96778.8|96753.8|1952
1659342300000|2022-08-01 08:25:00|96855.9|96830.9|96745.7|96720.7|96868.6|96843.6|96706.4|96681.4|1964
1659342600000|2022-08-01 08:30:00|96746.9|96721.9|96685.7|96660.7|96747.9|96722.9|96654.8|96622.6|2083
1659342900000|2022-08-01 08:35:00|96685.6|96660.6|96581.2|96556.2|96700.3|96675.3|96542.1|96505|2074
1659343200000|2022-08-01 08:40:00|96581.5|96556.5|96677.7|96652.7|96677.7|96652.7|96504.4|96479.4|1949
1659343500000|2022-08-01 08:45:00|96676.2|96651.2|96787|96762|96820.7|96795.7|96653.2|96628.2|1909
1659343800000|2022-08-01 08:50:00|96787.5|96762.5|96818.3|96793.3|96836|96811|96778.1|96753.1|1682
1659344100000|2022-08-01 08:55:00|96818.6|96793.6|96754.1|96729.1|96834|96809|96751.1|96726.1|1655
1659344400000|2022-08-01 09:00:00|96754|96729|96695|96670|96786.5|96761.5|96657.8|96632.8|1771
1659344700000|2022-08-01 09:05:00|96695.5|96670.5|96650.9|96625.9|96719.2|96694.2|96626.2|96601.2|1766
1659345000000|2022-08-01 09:10:00|96649.9|96624.9|96733.5|96708.5|96762.1|96737.1|96638.4|96613.4|1966
1659345300000|2022-08-01 09:15:00|96733.9|96708.9|96692|96667|96782|96757|96687.9|96662.9|1681
1659345600000|2022-08-01 09:20:00|96690.9|96665.9|96707.2|96682.2|96727.1|96702.1|96661.8|96636.8|1819
1659345900000|2022-08-01 09:25:00|96706.6|96681.6|96643.1|96618.1|96710.4|96685.4|96634|96609|1837
1659346200000|2022-08-01 09:30:00|96643.6|96618.6|96605.1|96580.1|96648.2|96623.2|96562.8|96537.8|1876
1659346500000|2022-08-01 09:35:00|96604.9|96579.9|96527.1|96502.1|96643.4|96618.4|96519.8|96494.8|1761
1659346800000|2022-08-01 09:40:00|96526.7|96501.7|96561.8|96536.8|96587.9|96562.9|96512.5|96487.5|1758
1659347100000|2022-08-01 09:45:00|96561.9|96536.9|96616.9|96591.9|96630.9|96605.9|96503.1|96478.1|1984
1659347400000|2022-08-01 09:50:00|96616.7|96591.7|96635.4|96610.4|96649.3|96624.3|96571.2|96546.2|1829
1659347700000|2022-08-01 09:55:00|96638.5|96613.5|96570.1|96545.1|96676.4|96651.4|96547.6|96522.6|1937
1659348000000|2022-08-01 10:00:00|96571|96546|96507|96482|96571|96546|96480.2|96455.2|1810
1659348300000|2022-08-01 10:05:00|96506.8|96481.8|96565|96540|96617.4|96592.4|96467.6|96442.6|1934
1659348600000|2022-08-01 10:10:00|96563.2|96538.2|96477.4|96452.4|96584.5|96559.5|96453.2|96428.2|1927
1659348900000|2022-08-01 10:15:00|96476.6|96451.6|96483|96458|96539.7|96507.8|96468.1|96443.1|1895
1659349200000|2022-08-01 10:20:00|96482.9|96457.9|96512.2|96487.2|96557.6|96521.5|96482.5|96447.2|2001
1659349500000|2022-08-01 10:25:00|96511.4|96486.4|96475.8|96450.8|96528.8|96503.8|96457.3|96432.3|1841
1659349800000|2022-08-01 10:30:00|96476.6|96451.6|96432.6|96407.6|96504.9|96479.9|96428.7|96403.7|1858
1659350100000|2022-08-01 10:35:00|96433.6|96408.6|96530|96505|96534|96509|96382.5|96354.9|2027
1659350400000|2022-08-01 10:40:00|96530.6|96505.6|96560|96535|96571.6|96546.6|96492.5|96461.7|1888
1659350700000|2022-08-01 10:45:00|96559.8|96534.8|96483.9|96458.9|96597.9|96572.9|96481.3|96456.3|1701
1659351000000|2022-08-01 10:50:00|96484.7|96459.7|96416.9|96391.9|96497.7|96472.7|96406.8|96381.8|1920
1659351300000|2022-08-01 10:55:00|96417.1|96392.1|96420.7|96395.7|96468.3|96443.3|96387.3|96362.3|1868
1659351600000|2022-08-01 11:00:00|96422.9|96397.9|96337.2|96312.2|96425.9|96400.9|96299.2|96274.2|1902
1659351900000|2022-08-01 11:05:00|96336.7|96311.7|96378.1|96353.1|96433.9|96408.9|96282.3|96257.3|1816
1659352200000|2022-08-01 11:10:00|96379.1|96354.1|96390.3|96365.3|96411.6|96386.6|96334.8|96309.8|1994
1659352500000|2022-08-01 11:15:00|96390.5|96365.5|96434.4|96409.4|96476.9|96451.9|96382|96357|2073
1659352800000|2022-08-01 11:20:00|96434.5|96409.5|96581|96556|96595.8|96570.8|96409.5|96384.5|2028
1659353100000|2022-08-01 11:25:00|96581.9|96556.9|96273.1|96248.1|96583.1|96558.1|96267.7|96228.3|1766
1659353400000|2022-08-01 11:30:00|96275.5|96250.5|96330.7|96305.7|96356.3|96331.3|96272.4|96247.4|1936
1659353700000|2022-08-01 11:35:00|96330.6|96305.6|96288.2|96263.2|96330.7|96305.7|96245.3|96220.3|1859
1659354000000|2022-08-01 11:40:00|96288.6|96263.6|96340.2|96315.2|96343.3|96318.3|96265.9|96240.9|1837
1659354300000|2022-08-01 11:45:00|96340.8|96315.8|96407|96382|96410.9|96385.9|96298|96273|2004
1659354600000|2022-08-01 11:50:00|96407.1|96382.1|96391.5|96366.5|96446.5|96421.5|96356.2|96331.2|1976
1659354900000|2022-08-01 11:55:00|96391.6|96366.6|96321|96296|96431.1|96406.1|96321|96296|1933
1659355200000|2022-08-01 12:00:00|96320.4|96295.4|96423.6|96398.6|96424.1|96399.1|96308.5|96283.5|2128
1659355500000|2022-08-01 12:05:00|96423.5|96398.5|96422|96397|96485.3|96460.3|96410.3|96385.3|1905
1659355800000|2022-08-01 12:10:00|96421.4|96396.4|96400.8|96375.8|96424.2|96399.2|96358.5|96333.5|1845
1659356100000|2022-08-01 12:15:00|96398.3|96373.3|96332.8|96307.8|96429.8|96404.8|96332.8|96307.8|1971
1659356400000|2022-08-01 12:20:00|96331.8|96306.8|96391.9|96366.9|96435.3|96410.3|96331.2|96306.2|2078
1659356700000|2022-08-01 12:25:00|96392.7|96367.7|96414.2|96389.2|96463.3|96438.3|96384.6|96359.6|1932
1659357000000|2022-08-01 12:30:00|96413.4|96388.4|96483|96458|96486.5|96461.5|96390|96365|2009
1659357300000|2022-08-01 12:35:00|96483.6|96458.6|96456.9|96431.9|96498.8|96473.8|96400|96375|1920
1659357600000|2022-08-01 12:40:00|96458.1|96433.1|96427.8|96402.8|96479.2|96454.2|96420.7|96395.7|1953
1659357900000|2022-08-01 12:45:00|96431|96406|96412.5|96387.5|96483.7|96444.2|96374.9|96349.9|2021
1659358200000|2022-08-01 12:50:00|96412.1|96387.1|96494.4|96469.4|96513.4|96488.4|96373.1|96348.1|2014
1659358500000|2022-08-01 12:55:00|96494.9|96469.9|96287.4|96262.4|96519.5|96494.5|96270.3|96245.3|2122
1659358800000|2022-08-01 13:00:00|96286.9|96261.9|96435.4|96410.4|96456.8|96431.8|96280.1|96255.1|2154
1659359100000|2022-08-01 13:05:00|96436.2|96411.2|96297.6|96272.6|96496|96457.6|96297.5|96263.5|2174
1659359400000|2022-08-01 13:10:00|96298.6|96273.6|96183.2|96158.2|96348.5|96311.5|96160|96135|2222
1659359700000|2022-08-01 13:15:00|96181.9|96156.9|96156|96131|96232.9|96200.3|96144.2|96119.2|2089
1659360000000|2022-08-01 13:20:00|96156.7|96131.7|96297.6|96272.6|96301.7|96276.7|96154.3|96129.3|2227
1659360300000|2022-08-01 13:25:00|96296.4|96271.4|96275.8|96250.8|96315.8|96284.4|96241.1|96192.2|2252
1659360600000|2022-08-01 13:30:00|96279.2|96254.2|96355.4|96330.4|96566.2|96481.5|96255.3|96220.2|2251
1659360900000|2022-08-01 13:35:00|96356.1|96331.1|96349.2|96324.2|96451.8|96426.8|96324.5|96299.5|2106
1659361200000|2022-08-01 13:40:00|96352|96327|96297.6|96272.6|96400.3|96375.3|96286|96258.2|2158
1659361500000|2022-08-01 13:45:00|96297.1|96272.1|96273.7|96248.7|96343|96310.2|96246.8|96221.8|2188
1659361800000|2022-08-01 13:50:00|96273.2|96248.2|96294.8|96269.8|96372.1|96347.1|96269.4|96244.4|2050
1659362100000|2022-08-01 13:55:00|96292.9|96267.9|96203.4|96153.4|96310.2|96285.2|96178.7|96137.4|2086
1659362400000|2022-08-01 14:00:00|96207.6|96157.6|96166.9|96141.9|96649.4|96449.4|95947.4|95815.5|2314
1659362700000|2022-08-01 14:05:00|96168|96143|96140.7|96115.7|96264.2|96214.2|96069.3|96025.2|2202
1659363000000|2022-08-01 14:10:00|96139.9|96114.9|96039.9|96014.9|96140.5|96115.5|95976.3|95951.3|2199
1659363300000|2022-08-01 14:15:00|96040.1|96015.1|96034.6|96009.6|96145.1|96100.6|95970.5|95945.5|2152
1659363600000|2022-08-01 14:20:00|96036.9|96011.9|96060.1|96035.1|96154.7|96110.2|95989.9|95964.9|2146
1659363900000|2022-08-01 14:25:00|96057.5|96032.5|96087.5|96062.5|96148|96123|96057.5|96032.5|2130
1659364200000|2022-08-01 14:30:00|96087|96062|96113.8|96088.8|96122.5|96097.5|96013.8|95988.8|2127
1659364500000|2022-08-01 14:35:00|96116.3|96091.3|96128.1|96103.1|96151.2|96126.2|96034.9|96009.9|2186
1659364800000|2022-08-01 14:40:00|96127.6|96102.6|95957.4|95932.4|96127.6|96102.6|95946.3|95921.3|2034
1659365100000|2022-08-01 14:45:00|95956.5|95931.5|95925.5|95900.5|95985.9|95960.9|95899|95874|2128
1659365400000|2022-08-01 14:50:00|95926.7|95901.7|95898.7|95873.7|95926.8|95901.8|95872.8|95847.8|2092
1659365700000|2022-08-01 14:55:00|95899.4|95874.4|95894.1|95869.1|95976.1|95951.1|95890.6|95865.6|2049
1659366000000|2022-08-01 15:00:00|95893.9|95868.9|95949.3|95924.3|95991.5|95951.4|95857.8|95832.8|2120
1659366300000|2022-08-01 15:05:00|95950|95925|96028.4|96003.4|96075.7|96050.7|95935.4|95910.4|2059
1659366600000|2022-08-01 15:10:00|96028.2|96003.2|96010|95985|96040.5|96015.5|96001.8|95976.8|1938
1659366900000|2022-08-01 15:15:00|96008.8|95983.8|96081.6|96056.6|96092.1|96067.1|96005.1|95980.1|1902
1659367200000|2022-08-01 15:20:00|96081.4|96056.4|96001.7|95976.7|96149.6|96124.6|96000.6|95975.6|2040
1659367500000|2022-08-01 15:25:00|96002.6|95977.6|96146.9|96096.9|96148.2|96104.6|95996.1|95971.1|2025
1659367800000|2022-08-01 15:30:00|96147.9|96097.9|96084.5|96034.5|96151.4|96113.9|96051|96016|2000
1659368100000|2022-08-01 15:35:00|96085.3|96035.3|96097.2|96047.2|96100.8|96069.6|96062.9|96030.8|1903
1659368400000|2022-08-01 15:40:00|96097.5|96047.5|96056.9|96031.9|96097.8|96068.6|96030.1|95993.4|1899
1659368700000|2022-08-01 15:45:00|96057.2|96032.2|96096.3|96046.3|96098.5|96060.1|96047|96006.4|2003
1659369000000|2022-08-01 15:50:00|96095.4|96045.4|96185.5|96160.5|96205.1|96180.1|96070.9|96043.5|2140
1659369300000|2022-08-01 15:55:00|96186.4|96161.4|96145.7|96120.7|96232.1|96203.8|96135.3|96106|2125
1659369600000|2022-08-01 16:00:00|96147.9|96122.9|96162|96137|96171.3|96139.8|96119.8|96094.8|2015
1659369900000|2022-08-01 16:05:00|96162.1|96137.1|96191.5|96166.5|96201.9|96176.9|96146.1|96116.9|2103
1659370200000|2022-08-01 16:10:00|96193.8|96168.8|96191.4|96166.4|96204|96176.8|96166.3|96141.3|1933
1659370500000|2022-08-01 16:15:00|96191.3|96166.3|96182.5|96157.5|96207.5|96182.5|96179.6|96154.6|1613
1659370800000|2022-08-01 16:20:00|96183.1|96158.1|96116|96091|96200.9|96175.9|96089.3|96064.3|1814
1659371100000|2022-08-01 16:25:00|96115.1|96090.1|96183.3|96158.3|96202.6|96177.6|96113.1|96088.1|1747
1659371400000|2022-08-01 16:30:00|96182|96157|96197.4|96172.4|96220.4|96192.5|96170|96131.8|1621
1659371700000|2022-08-01 16:35:00|96197.5|96172.5|96193.8|96168.8|96208.8|96183.8|96168|96138.1|1610
1659372000000|2022-08-01 16:40:00|96192.8|96167.8|96203.1|96178.1|96226.9|96201.9|96175.9|96140.3|1762
1659372300000|2022-08-01 16:45:00|96201.8|96176.8|96156.8|96131.8|96203.1|96178.1|96151.2|96126.2|1648
1659372600000|2022-08-01 16:50:00|96158.2|96133.2|96160.5|96135.5|96172.5|96147.5|96143.2|96118.2|1564
1659372900000|2022-08-01 16:55:00|96160.7|96135.7|96155.8|96130.8|96176.7|96151.7|96152.1|96127.1|1408
1659373200000|2022-08-01 17:00:00|96156.9|96131.9|96276.6|96251.6|96289.6|96264.6|96155.9|96130.9|1854
1659373500000|2022-08-01 17:05:00|96275.6|96250.6|96219.8|96194.8|96295.1|96270.1|96195.9|96170.9|1624
1659373800000|2022-08-01 17:10:00|96220.6|96195.6|96254.6|96229.6|96266.7|96239.4|96214|96189|1676
1659374100000|2022-08-01 17:15:00|96254.5|96229.5|96368.4|96343.4|96383.6|96358.6|96245.3|96220.3|1792
1659374400000|2022-08-01 17:20:00|96367.7|96342.7|96335.1|96310.1|96377|96352|96331.7|96306.7|1554
1659374700000|2022-08-01 17:25:00|96336.3|96311.3|96407.7|96382.7|96416.5|96391.5|96332.1|96307.1|1707
1659375000000|2022-08-01 17:30:00|96408.1|96383.1|96343.1|96318.1|96410.8|96385.8|96309.4|96279.4|1826
1659375300000|2022-08-01 17:35:00|96343|96318|96366.6|96316.6|96385.5|96349.3|96306.9|96268.8|1710
1659375600000|2022-08-01 17:40:00|96367.3|96317.3|96376.2|96351.2|96392.7|96359|96317.7|96283.2|1496
1659375900000|2022-08-01 17:45:00|96376.5|96351.5|96392.2|96367.2|96426.7|96397.6|96368.7|96338.2|1600
1659376200000|2022-08-01 17:50:00|96392|96367|96376|96351|96407|96382|96370.3|96345.3|1269
1659376500000|2022-08-01 17:55:00|96376.5|96351.5|96383|96358|96417.5|96392.5|96376.3|96351.3|1478
1659376800000|2022-08-01 18:00:00|96384.9|96359.9|96349.7|96324.7|96428|96403|96339.7|96303.4|1920
1659377100000|2022-08-01 18:05:00|96349.3|96324.3|96333|96308|96375.4|96350.4|96312.2|96279.5|1673
1659377400000|2022-08-01 18:10:00|96332.6|96307.6|96337.8|96287.8|96385.3|96336.7|96293.2|96097.7|1546
1659377700000|2022-08-01 18:15:00|96340.1|96290.1|96367.6|96317.6|96400.9|96332.5|96245.7|96098.6|1542
1659378000000|2022-08-01 18:20:00|96367.4|96317.4|96384.1|96359.1|96406.3|96370|96342.4|96304.5|1389
1659378300000|2022-08-01 18:25:00|96384.6|96359.6|96452.6|96427.6|96492.6|96443.3|96379|96345.4|1383
1659378600000|2022-08-01 18:30:00|96451.6|96426.6|96380.3|96330.3|96479.9|96443.8|96319.2|96156.1|1639
1659378900000|2022-08-01 18:35:00|96380|96330|96367.2|96342.2|96409.8|96360.5|96319|96150.8|1740
1659379200000|2022-08-01 18:40:00|96367|96342|96392.2|96342.2|96402.4|96359.8|96321.3|96168.9|1574
1659379500000|2022-08-01 18:45:00|96392.5|96342.5|96425.6|96400.6|96490.5|96405.8|96383.5|96333.5|1825
1659379800000|2022-08-01 18:50:00|96430.1|96405.1|96431|96406|96496.9|96457.7|96426.1|96401.1|1749
1659380100000|2022-08-01 18:55:00|96432.7|96407.7|96335|96285|96454.6|96422.2|96315.7|96271.4|1953
1659380400000|2022-08-01 19:00:00|96334.8|96284.8|96394.9|96344.9|96410.5|96360.5|96320.7|96192.8|1966
1659380700000|2022-08-01 19:05:00|96392.6|96342.6|96329.5|96279.5|96448.4|96370.5|96312|96221.3|1784
1659381000000|2022-08-01 19:10:00|96330.8|96280.8|96371|96346|96397|96356.8|96297.8|96243.7|1808
1659381300000|2022-08-01 19:15:00|96371.5|96346.5|96358|96333|96375|96350|96295|96270|1485
1659381600000|2022-08-01 19:20:00|96358.1|96333.1|96424|96399|96427.1|96402.1|96353.5|96328.5|1628
1659381900000|2022-08-01 19:25:00|96425|96400|96444.2|96419.2|96449.7|96419.2|96414.2|96382.1|1562
1659382200000|2022-08-01 19:30:00|96444.4|96419.4|96428.2|96403.2|96449.6|96424.6|96426.1|96389.3|1336
1659382500000|2022-08-01 19:35:00|96428|96403|96437.2|96412.2|96448.3|96422.9|96408.5|96375.4|1540
1659382800000|2022-08-01 19:40:00|96437.5|96412.5|96396.8|96371.8|96443|96418|96385.8|96344.8|1810
1659383100000|2022-08-01 19:45:00|96396.6|96371.6|96394.3|96344.3|96415.9|96384.3|96357.9|96326.9|1434
1659383400000|2022-08-01 19:50:00|96394.8|96344.8|96407.4|96382.4|96420|96388.1|96382.2|96340.6|1318
1659383700000|2022-08-01 19:55:00|96407.5|96382.5|96414.9|96364.9|96450.7|96421.5|96398|96358.5|1748
1659384000000|2022-08-01 20:00:00|96416.2|96366.2|96414.8|96364.8|96436.4|96398.2|96390.3|96340.7|1541
1659384300000|2022-08-01 20:05:00|96414.9|96364.9|96411.8|96361.8|96419.4|96369.4|96391.8|96345.2|1216
1659384600000|2022-08-01 20:10:00|96411.7|96361.7|96404.1|96354.1|96416|96374.4|96394.5|96346|1017
1659384900000|2022-08-01 20:15:00|96403.3|96353.3|96421.6|96371.6|96435.7|96391.6|96387.4|96349.3|951
1659385200000|2022-08-01 20:20:00|96422.7|96372.7|96448.9|96398.9|96467.3|96418.9|96417|96368.6|1119
1659385500000|2022-08-01 20:25:00|96448.1|96398.1|96436.7|96386.7|96449.1|96401.4|96425.2|96375.3|1087
1659385800000|2022-08-01 20:30:00|96437.5|96387.5|96449.9|96399.9|96485.1|96412.9|96437.5|96357.3|599
1659386100000|2022-08-01 20:35:00|96450.4|96400.4|96444.1|96394.1|96490.1|96407.7|96434.4|96342.9|610
1659386400000|2022-08-01 20:40:00|96442.3|96392.3|96500.1|96357.5|96500.1|96410.5|96434.2|96346.1|578
1659386700000|2022-08-01 20:45:00|96456|96406|96451.6|96401.6|96504.9|96418.3|96441.9|96339|554
1659387000000|2022-08-01 20:50:00|96451.2|96401.2|96431.7|96381.7|96491.1|96406.1|96430.1|96340.9|489
1659387300000|2022-08-01 20:55:00|96430.5|96380.5|96420.8|96220.8|96481|96380.5|96370.8|96220.8|1281
1659387600000|2022-08-01 21:00:00|96421.4|96221.4|96428.1|96228.1|96446.6|96246.6|96398.1|96219.4|62
1659387900000|2022-08-01 21:05:00|96427.6|96227.6|96485.7|96285.7|96499.2|96318.9|96344.5|96224.4|193
1659388200000|2022-08-01 21:10:00|96550.3|96350.3|96468|96268|96554.9|96354.9|96396.8|96196.8|215
1659388500000|2022-08-01 21:15:00|96448.9|96248.9|96464.4|96264.4|96482.9|96282.9|96425.8|96225.8|140
1659388800000|2022-08-01 21:20:00|96450.2|96250.2|96338|96138|96474.4|96343.3|96337.3|96137.3|269
1659389100000|2022-08-01 21:25:00|96428.6|96228.6|96473.1|96273.1|96537.6|96341|96356|96156|313
1659389400000|2022-08-01 21:30:00|96468.6|96268.6|96427.8|96230|96502.4|96330.3|96370.3|96172.2|341
1659389700000|2022-08-01 21:35:00|96420.3|96220.3|96452.9|96252.9|96455|96331.7|96345.2|96145.2|201
1659390000000|2022-08-01 21:40:00|96428.2|96282.3|96437.4|96278.5|96461.5|96333.1|96376.7|96182.6|95
1659390300000|2022-08-01 21:45:00|96470.6|96270.6|96383.3|96183.3|96478.5|96340|96350.8|96150.8|190
1659390600000|2022-08-01 21:50:00|96389.1|96189.1|96451.3|96272.3|96473.6|96330.1|96341.7|96141.7|222
1659390900000|2022-08-01 21:55:00|96451.6|96272.9|96457.7|96257.7|96472.3|96335.7|96337|96137|250
1659391200000|2022-08-01 22:00:00|96450.7|96266.1|96445.3|96314.8|96475.9|96354.7|96364.4|96223.8|769
1659391500000|2022-08-01 22:05:00|96449.8|96308.8|96436.6|96300.3|96475.2|96359.9|96381.6|96255|632
1659391800000|2022-08-01 22:10:00|96439|96296.4|96375.7|96325.7|96471.3|96350.7|96375.3|96261.4|681
1659392100000|2022-08-01 22:15:00|96423.4|96277.7|96429.7|96243.8|96462.6|96342.4|96352.7|96236.7|1189
1659392400000|2022-08-01 22:20:00|96431.7|96244.7|96421.2|96280.6|96450.6|96329.1|96352.5|96239.5|990
1659392700000|2022-08-01 22:25:00|96416.7|96284.8|96447.4|96264.5|96459.4|96336.3|96361.1|96249.5|641
1659393000000|2022-08-01 22:30:00|96452.9|96261.7|96431.3|96289.3|96465.9|96337.5|96366.1|96250.3|754
1659393300000|2022-08-01 22:35:00|96426|96290.1|96398.3|96269|96463.7|96340.8|96357.6|96245.4|826
1659393600000|2022-08-01 22:40:00|96355.7|96305.7|96406.1|96277.7|96437.5|96318.6|96338.9|96224.7|1251
1659393900000|2022-08-01 22:45:00|96406.4|96275.7|96412.9|96272.1|96460.7|96330|96360|96242.1|1102
1659394200000|2022-08-01 22:50:00|96415.5|96271.3|96390.9|96256.5|96451.1|96327.2|96343.6|96229.6|791
1659394500000|2022-08-01 22:55:00|96391|96256.7|96416.2|96286.8|96459.1|96343.7|96356.3|96240.5|782
1659394800000|2022-08-01 23:00:00|96418|96288.4|96378|96328|96450.8|96338|96364.5|96208|1284
1659395100000|2022-08-01 23:05:00|96377.2|96327.2|96348.4|96298.4|96447.8|96341.8|96341.1|96183.2|1267
1659395400000|2022-08-01 23:10:00|96386.5|96259.4|96337|96287|96418.4|96316.7|96328.1|96188.8|1351
1659395700000|2022-08-01 23:15:00|96374.8|96249.6|96354.2|96304.2|96413.7|96315.1|96335.7|96218.3|942
1659396000000|2022-08-01 23:20:00|96356.9|96306.9|96382.2|96248.5|96410.3|96318|96331.8|96210.3|1090
1659396300000|2022-08-01 23:25:00|96374|96251.9|96364.8|96314.8|96428.9|96316.8|96334.4|96217.4|1123
1659396600000|2022-08-01 23:30:00|96364.9|96314.9|96368.8|96318.8|96427.1|96331.7|96354.6|96223.9|1225
1659396900000|2022-08-01 23:35:00|96367.5|96317.5|96389.4|96339.4|96447|96344.2|96364.3|96256.5|1067
1659397200000|2022-08-01 23:40:00|96389.6|96339.6|96376.5|96326.5|96445.7|96345.5|96369.5|96272.2|984
1659397500000|2022-08-01 23:45:00|96376.9|96326.9|96397.6|96347.6|96449|96349.2|96369.3|96261.6|875
1659397800000|2022-08-01 23:50:00|96396.1|96346.1|96402.7|96352.7|96475.3|96368.2|96392.6|96275.8|1190
1659398100000|2022-08-01 23:55:00|96401.9|96351.9|96380.3|96330.3|96477.6|96353.9|96380.3|96275.7|886
1659398400000|2022-08-02 00:00:00|96380.1|96330.1|96403|96353|96414.2|96354.1|96358.1|96278.1|1468
1659398700000|2022-08-02 00:05:00|96402.5|96352.5|96427.2|96377.2|96467.7|96396.7|96402|96321.9|1385
1659399000000|2022-08-02 00:10:00|96427.5|96377.5|96548.3|96498.3|96578.4|96498.8|96427.1|96332.6|1838
1659399300000|2022-08-02 00:15:00|96548.6|96498.6|96411.3|96361.3|96599.1|96538.5|96398.1|96325.4|1711
1659399600000|2022-08-02 00:20:00|96411.5|96361.5|96375.9|96325.9|96447.4|96370.3|96367.7|96296|2036
1659399900000|2022-08-02 00:25:00|96379.6|96329.6|96357.7|96307.7|96464.8|96395.2|96351.4|96282.9|2112
1659400200000|2022-08-02 00:30:00|96366.8|96316.8|96434.7|96288.9|96461.3|96333|96338.4|96247.1|2257
1659400500000|2022-08-02 00:35:00|96432|96288|96269|96102|96446.7|96311.6|96192.6|96042|2136
1659400800000|2022-08-02 00:40:00|96260.1|96089|96289|96172.3|96340.8|96178.4|96144.5|96035.3|2188
1659401100000|2022-08-02 00:45:00|96291.8|96174.4|96273.3|96135.6|96326.9|96217.1|96228|96091.3|2236
1659401400000|2022-08-02 00:50:00|96273.7|96142.3|96280|96132.1|96325.8|96227.4|96213.9|96088.5|2081
1659401700000|2022-08-02 00:55:00|96275.7|96131.9|96288.7|96159.4|96296.5|96205.4|96209.2|96080.4|2093
1659402000000|2022-08-02 01:00:00|96247.3|96197.3|96312|96178.1|96353.1|96247.8|96247.3|96137.5|2133
1659402300000|2022-08-02 01:05:00|96310.7|96181.3|96321.4|96271.4|96371.7|96282.8|96264.1|96175.7|2256
1659402600000|2022-08-02 01:10:00|96321|96271|96462.9|96334.1|96488.2|96390.1|96309.5|96217.9|2266
1659402900000|2022-08-02 01:15:00|96462.5|96367.4|96458.1|96315.9|96500.4|96422.6|96392.5|96289.5|2266
1659403200000|2022-08-02 01:20:00|96458|96312.3|96427.1|96287.7|96475.9|96361.7|96377.3|96278.8|2075
1659403500000|2022-08-02 01:25:00|96427.8|96287.9|96434.1|96282.6|96454.3|96358.1|96356.4|96254.3|1969
1659403800000|2022-08-02 01:30:00|96432.9|96283.4|96364.9|96213.2|96448.6|96338.7|96284.6|96183.4|2227
1659404100000|2022-08-02 01:35:00|96362.5|96208.6|96447.7|96301.5|96456|96320.9|96314.3|96208.6|2090
1659404400000|2022-08-02 01:40:00|96449.7|96301.9|96431.1|96290.8|96502.3|96364.6|96377.2|96278.9|2192
1659404700000|2022-08-02 01:45:00|96431.3|96291.3|96449.2|96297.7|96485.2|96342.5|96392.5|96270.6|2215
1659405000000|2022-08-02 01:50:00|96449|96300.3|96443.6|96302.7|96491.2|96349.4|96369.3|96273.2|2150
1659405300000|2022-08-02 01:55:00|96441.6|96299.3|96422.6|96372.6|96494.7|96406.1|96373|96281.7|2242
1659405600000|2022-08-02 02:00:00|96423|96373|96529.7|96371.4|96540.5|96477.1|96405.3|96311.7|1868
1659405900000|2022-08-02 02:05:00|96528|96364.5|96444.2|96394.2|96540.9|96471.3|96422.6|96321.7|2016
1659406200000|2022-08-02 02:10:00|96440.6|96390.6|96532.4|96395.7|96572.6|96479.7|96440.4|96344|1980
1659406500000|2022-08-02 02:15:00|96532.6|96395.8|96556.4|96416.9|96593.3|96475.8|96490.6|96388.5|1783
1659406800000|2022-08-02 02:20:00|96552|96419.5|96521.9|96388.3|96567.3|96472.6|96465.5|96362.7|1776
1659407100000|2022-08-02 02:25:00|96521.8|96388.4|96489.4|96352.5|96545.6|96445|96430.7|96334.5|1678
1659407400000|2022-08-02 02:30:00|96489.5|96354.2|96489.7|96348.7|96511|96414.7|96430.9|96327.7|1626
1659407700000|2022-08-02 02:35:00|96493.7|96345.7|96500.1|96450.1|96510.4|96460.4|96431.7|96327.4|1571
1659408000000|2022-08-02 02:40:00|96500.2|96450.2|96561|96511|96610.3|96542.1|96489.2|96439.2|1815
1659408300000|2022-08-02 02:45:00|96564.6|96514.6|96572.9|96522.9|96615.2|96535|96543.4|96458.5|2170
1659408600000|2022-08-02 02:50:00|96577.3|96527.3|96535.2|96485.2|96624.2|96536.2|96527.5|96438.4|2056
1659408900000|2022-08-02 02:55:00|96533|96483|96454.8|96404.8|96584.2|96491.4|96431.6|96332.6|2186
1659409200000|2022-08-02 03:00:00|96454|96404|96528.8|96393.3|96555.2|96451.6|96435.5|96355.1|2072
1659409500000|2022-08-02 03:05:00|96527.2|96392.3|96498.2|96448.2|96555.9|96463.6|96477.3|96386.7|1755
1659409800000|2022-08-02 03:10:00|96492.2|96442.2|96599.5|96460.7|96625.7|96538.9|96486.4|96406|2038
1659410100000|2022-08-02 03:15:00|96600.6|96461.6|96506.2|96456.2|96615.2|96503.9|96503.6|96429.5|1540
1659410400000|2022-08-02 03:20:00|96508.8|96458.8|96508.4|96379.5|96545.2|96473.5|96457.5|96367.2|1557
1659410700000|2022-08-02 03:25:00|96468.9|96418.9|96458.4|96408.4|96504|96419|96402.4|96314.6|1892
1659411000000|2022-08-02 03:30:00|96464.3|96414.3|96490.1|96440.1|96565|96472|96464.3|96372.6|2091
1659411300000|2022-08-02 03:35:00|96488.5|96438.5|96540|96401.1|96561.8|96460.5|96461.9|96352.3|2192
1659411600000|2022-08-02 03:40:00|96543.6|96398.9|96487.2|96352.7|96555.7|96447.8|96430.2|96342.8|1866
1659411900000|2022-08-02 03:45:00|96483.6|96354.6|96509.9|96371.6|96534.6|96433.8|96439.1|96333.4|1840
1659412200000|2022-08-02 03:50:00|96509.8|96373.9|96479|96429|96544.6|96445|96449.2|96351.6|1990
1659412500000|2022-08-02 03:55:00|96478.9|96428.9|96514.1|96380.6|96550.2|96438.1|96451.4|96352.1|1916
1659412800000|2022-08-02 04:00:00|96522.6|96377.7|96536.6|96378.5|96553.9|96436.3|96460.4|96352.2|1244
1659413100000|2022-08-02 04:05:00|96526.7|96382.3|96513.3|96381.2|96568.9|96437.6|96433.8|96330.8|1109
1659413400000|2022-08-02 04:10:00|96513.5|96381.5|96524.7|96395.4|96553|96457|96470.7|96381|1131
1659413700000|2022-08-02 04:15:00|96524.9|96394.3|96474.7|96424.7|96540.3|96448.9|96469.1|96377.3|1145
1659414000000|2022-08-02 04:20:00|96474|96424|96521.2|96471.2|96556.6|96482.2|96472.4|96389|1436
1659414300000|2022-08-02 04:25:00|96520.9|96470.9|96521.1|96471.1|96570|96485.5|96499.3|96414.3|1436
1659414600000|2022-08-02 04:30:00|96521.2|96471.2|96552.1|96442.4|96573|96502.6|96508|96430|1932
1659414900000|2022-08-02 04:35:00|96551.4|96440.9|96462.7|96412.7|96554.3|96477.9|96450.8|96366.7|1503
1659415200000|2022-08-02 04:40:00|96462.2|96412.2|96494.5|96444.5|96512.3|96453.9|96433.8|96347.8|1440
1659415500000|2022-08-02 04:45:00|96494|96444|96499.8|96449.8|96550.6|96469.6|96480.5|96368.5|1909
1659415800000|2022-08-02 04:50:00|96499.7|96449.7|96501.1|96451.1|96553.1|96485.4|96482|96390|1839
1659416100000|2022-08-02 04:55:00|96501.9|96451.9|96542.7|96492.7|96570.7|96512.5|96501.1|96422.2|1782
1659416400000|2022-08-02 05:00:00|96534.6|96484.6|96580.5|96530.5|96591.3|96541.3|96491.6|96394.4|1860
1659416700000|2022-08-02 05:05:00|96580.3|96530.3|96530.3|96480.3|96582.3|96536.4|96496.2|96396.1|1671
1659417000000|2022-08-02 05:10:00|96532.9|96482.9|96494.7|96444.7|96552.8|96492.5|96484.8|96389.7|2014
1659417300000|2022-08-02 05:15:00|96496.3|96446.3|96525.1|96475.1|96576.8|96496.8|96473.9|96385.2|2030
1659417600000|2022-08-02 05:20:00|96525|96475|96532.6|96482.6|96544.3|96494.3|96513.6|96463.6|1538
1659417900000|2022-08-02 05:25:00|96532.4|96482.4|96555.8|96505.8|96557.9|96507.9|96499.6|96449.6|1284
1659418200000|2022-08-02 05:30:00|96554.3|96504.3|96557.2|96507.2|96577.2|96527.2|96547.1|96499.8|1552
1659418500000|2022-08-02 05:35:00|96557.5|96507.5|96567.6|96517.6|96589|96539|96553.4|96503.4|1122
1659418800000|2022-08-02 05:40:00|96567.7|96517.7|96563.6|96513.6|96586.7|96539.2|96537|96487|1284
1659419100000|2022-08-02 05:45:00|96563.9|96513.9|96591.4|96541.4|96598|96560.4|96541|96497.2|1375
1659419400000|2022-08-02 05:50:00|96591.5|96541.5|96614.4|96589.4|96635.2|96600.5|96577.9|96539.8|1318
1659419700000|2022-08-02 05:55:00|96614.3|96589.3|96623.1|96598.1|96647.2|96611.4|96609.9|96569.1|1318
1659420000000|2022-08-02 06:00:00|96623|96598|96684.9|96634.9|96722.2|96679.8|96621.1|96596.1|1604
1659420300000|2022-08-02 06:05:00|96684.6|96634.6|96629|96604|96687|96662|96618.3|96593.3|1876
1659420600000|2022-08-02 06:10:00|96629.1|96604.1|96696.7|96671.7|96702.3|96677.3|96629|96604|1779
1659420900000|2022-08-02 06:15:00|96695.5|96670.5|96686.5|96661.5|96750.3|96725.3|96661.5|96563|1918
1659421200000|2022-08-02 06:20:00|96685.5|96660.5|96692.3|96667.3|96789.2|96764.2|96667|96627.5|1887
1659421500000|2022-08-02 06:25:00|96692|96667|96729.3|96704.3|96775.5|96738.1|96686.6|96643.3|1874
1659421800000|2022-08-02 06:30:00|96731.3|96706.3|96824.6|96799.6|96856.3|96831.3|96700.2|96675.2|1978
1659422100000|2022-08-02 06:35:00|96824.3|96799.3|96915.2|96890.2|96960.2|96890.9|96807|96757.8|1879
1659422400000|2022-08-02 06:40:00|96916.3|96891.3|96888.6|96863.6|96973.9|96948.9|96875.7|96850.7|1811
1659422700000|2022-08-02 06:45:00|96888.8|96863.8|96778.3|96753.3|96934.2|96894.4|96731.6|96706.6|1855
1659423000000|2022-08-02 06:50:00|96778.1|96753.1|96820|96795|96825.5|96800.5|96772.9|96747.9|1858
1659423300000|2022-08-02 06:55:00|96820.5|96795.5|96897.5|96872.5|96915.4|96890.4|96806.5|96781.5|1921
1659423600000|2022-08-02 07:00:00|96898.5|96873.5|96900.6|96875.6|96934.8|96897.4|96801.8|96730.9|2094
1659423900000|2022-08-02 07:05:00|96901.3|96876.3|97016.3|96991.3|97042.2|97017.2|96889|96864|2134
1659424200000|2022-08-02 07:10:00|97015.6|96990.6|97101.5|97076.5|97125.5|97100.5|96977.8|96952.8|2147
1659424500000|2022-08-02 07:15:00|97101.7|97076.7|97054.5|97029.5|97160.9|97135.9|97045.3|97020.3|2080
1659424800000|2022-08-02 07:20:00|97054|97029|97091|97066|97150.7|97125.7|97051.9|97026.9|2049
1659425100000|2022-08-02 07:25:00|97090.9|97065.9|97127.9|97102.9|97168.2|97143.2|97080.6|97055.6|2028
1659425400000|2022-08-02 07:30:00|97128.5|97103.5|97248.2|97223.2|97302.3|97277.3|97128.4|97103.4|2110
1659425700000|2022-08-02 07:35:00|97249.8|97224.8|97273.6|97248.6|97344.8|97319.8|97247.8|97104|2101
1659426000000|2022-08-02 07:40:00|97273.2|97248.2|97215.5|97190.5|97274.8|97249.8|97180|97155|2025
1659426300000|2022-08-02 07:45:00|97214.7|97189.7|97196|97171|97251.1|97226.1|97154.3|97129.3|2088
1659426600000|2022-08-02 07:50:00|97196.5|97171.5|97123.1|97098.1|97200.2|97175.2|97107.3|97082.3|2034
1659426900000|2022-08-02 07:55:00|97122.9|97097.9|97212.3|97187.3|97243.8|97218.8|97093.7|97068.7|1965
1659427200000|2022-08-02 08:00:00|97211.1|97186.1|97267.2|97242.2|97273|97248|97160.4|97135.4|1936
1659427500000|2022-08-02 08:05:00|97267.3|97242.3|97291.6|97266.6|97311.2|97286.2|97236.4|97211.4|2003
1659427800000|2022-08-02 08:10:00|97291.5|97266.5|97162.5|97137.5|97294.5|97269.5|97139.6|97114.6|2021
1659428100000|2022-08-02 08:15:00|97163.1|97138.1|97113.3|97088.3|97190.5|97165.5|97108.8|97083.5|2015
1659428400000|2022-08-02 08:20:00|97113|97088|97055.2|97030.2|97127.2|97102.2|97004.7|96979.7|1961
1659428700000|2022-08-02 08:25:00|97055.6|97030.6|97084.2|97059.2|97113.3|97088.3|97033.5|96988.2|1957
1659429000000|2022-08-02 08:30:00|97082.4|97057.4|97143.9|97118.9|97161.2|97136.2|97079|97054|1977
1659429300000|2022-08-02 08:35:00|97142.4|97117.4|97133.5|97108.5|97191.5|97166.5|97107.7|97082.7|1944
1659429600000|2022-08-02 08:40:00|97134|97109|97171.8|97146.8|97228.5|97203.5|97133.7|97108.7|1966
1659429900000|2022-08-02 08:45:00|97176.4|97151.4|97164.7|97139.7|97224.1|97199.1|97151.8|97126.8|1813
1659430200000|2022-08-02 08:50:00|97164.5|97139.5|97137.8|97112.8|97177.7|97152.7|97111.7|97086.7|1950
1659430500000|2022-08-02 08:55:00|97137.5|97112.5|96962.7|96937.7|97152.6|97126.6|96946.4|96921.4|1998
1659430800000|2022-08-02 09:00:00|96961|96936|96961.6|96936.6|97006|96976.7|96921.1|96896.1|1972
1659431100000|2022-08-02 09:05:00|96961.1|96936.1|96968.1|96943.1|97019.4|96994.4|96933.5|96908.5|1773
1659431400000|2022-08-02 09:10:00|96967.3|96942.3|97001.8|96976.8|97021.1|96996.1|96943.7|96918.7|1831
1659431700000|2022-08-02 09:15:00|97002.2|96977.2|96977|96952|97026.3|97001.3|96950.2|96925.2|1761
1659432000000|2022-08-02 09:20:00|96974.3|96949.3|97145.8|97120.8|97149.8|97124.8|96968.5|96943.5|1732
1659432300000|2022-08-02 09:25:00|97145.5|97120.5|97047.8|97022.8|97149.4|97124.4|97032.7|97007.7|1988
1659432600000|2022-08-02 09:30:00|97047.6|97022.6|97005.7|96980.7|97097.8|97072.8|96992.5|96967.5|1891
1659432900000|2022-08-02 09:35:00|97005.8|96980.8|96990.7|96965.7|97016|96991|96958.1|96933.1|1806
1659433200000|2022-08-02 09:40:00|96992|96967|97039.9|97014.9|97049.4|97024.4|96952|96927|1941
1659433500000|2022-08-02 09:45:00|97040|97015|97023|96998|97065.5|97040.5|97012.1|96987.1|1901
1659433800000|2022-08-02 09:50:00|97022.2|96997.2|97076.4|97051.4|97079.9|97054.9|97016.3|96991.3|1996
1659434100000|2022-08-02 09:55:00|97077.1|97052.1|97043|97018|97118.8|97093.8|97037.4|97012.4|1944
1659434400000|2022-08-02 10:00:00|97042.1|97017.1|97066.4|97041.4|97074.2|97049.2|97009.9|96984.9|1801
1659434700000|2022-08-02 10:05:00|97065.6|97040.6|97090.8|97065.8|97143.1|97118.1|97063.3|97038.3|1687
1659435000000|2022-08-02 10:10:00|97090.7|97065.7|97097.6|97072.6|97137.5|97112.5|97075|97050|1582
1659435300000|2022-08-02 10:15:00|97098.1|97073.1|97166.5|97141.5|97179.9|97154.9|97085.5|97060.5|1755
1659435600000|2022-08-02 10:20:00|97164.6|97139.6|97141.7|97116.7|97165.9|97140.9|97115.6|97090.6|1757
1659435900000|2022-08-02 10:25:00|97141.9|97116.9|97084.6|97059.6|97162|97137|97067.1|97042.1|1538
1659436200000|2022-08-02 10:30:00|97084.8|97059.8|97093.7|97068.7|97138|97113|97074.1|97049.1|1824
1659436500000|2022-08-02 10:35:00|97093.2|97068.2|97060|97035|97121.9|97096.9|97055.2|97030.2|1723
1659436800000|2022-08-02 10:40:00|97060.4|97035.4|97074.7|97049.7|97083.2|97058.2|97033.8|97008.8|1766
1659437100000|2022-08-02 10:45:00|97074.5|97049.5|97136.3|97111.3|97156|97131|97074.2|97049.2|1917
1659437400000|2022-08-02 10:50:00|97137.9|97112.9|97125.3|97100.3|97177.7|97152.7|97110.4|97085.4|1911
1659437700000|2022-08-02 10:55:00|97125|97100|97016.8|96991.8|97135.3|97110.3|96996.6|96971.6|1936
1659438000000|2022-08-02 11:00:00|97018.6|96993.6|96960.3|96935.3|97096.8|97059.6|96939.5|96910.1|2094
1659438300000|2022-08-02 11:05:00|96960.4|96935.4|97023|96998|97040.3|97015.3|96945.4|96920.4|2006
1659438600000|2022-08-02 11:10:00|97021.5|96996.5|97037.1|97012.1|97074.9|97049.9|96999.6|96974.6|1882
1659438900000|2022-08-02 11:15:00|97038.6|97013.6|96886.7|96861.7|97043|97018|96880.7|96855.7|1947
1659439200000|2022-08-02 11:20:00|96886.6|96861.6|96875.6|96850.6|96909.1|96884.1|96872.3|96847.3|1861
1659439500000|2022-08-02 11:25:00|96875.4|96850.4|96884.1|96859.1|96923.4|96898.4|96873.2|96848.2|1829
1659439800000|2022-08-02 11:30:00|96884.6|96859.6|96916.3|96891.3|96925.4|96900.4|96834.8|96809.8|1911
1659440100000|2022-08-02 11:35:00|96916.7|96891.7|96978.5|96953.5|96979.9|96954.9|96912.3|96887.3|1599
1659440400000|2022-08-02 11:40:00|96979.1|96954.1|96977.8|96952.8|96997.4|96972.4|96930|96905|1682
1659440700000|2022-08-02 11:45:00|96978.8|96953.8|96919|96894|96985.3|96960.3|96877.7|96852.7|1994
1659441000000|2022-08-02 11:50:00|96920.3|96895.3|97000.3|96975.3|97040|96990|96911.7|96886.7|1887
1659441300000|2022-08-02 11:55:00|97001.2|96976.2|97064.1|97039.1|97129.5|97104.5|96978.4|96953.4|2183
1659441600000|2022-08-02 12:00:00|97064.3|97039.3|97063.8|97038.8|97120.5|97095.5|97051.3|97026.3|2023
1659441900000|2022-08-02 12:05:00|97064.5|97039.5|97104.1|97079.1|97137.7|97112.7|97024.3|96974.3|1925
1659442200000|2022-08-02 12:10:00|97104.3|97079.3|97139.2|97114.2|97156.4|97119.6|97054.9|96992.6|1917
1659442500000|2022-08-02 12:15:00|97138|97113|97288.4|97263.4|97304.9|97279.9|97130|97105|1998
1659442800000|2022-08-02 12:20:00|97288.7|97263.7|97226|97201|97305|97280|97201.1|97176.1|2087
1659443100000|2022-08-02 12:25:00|97225.5|97200.5|97239.6|97214.6|97294.2|97269.2|97223.1|97198.1|2026
1659443400000|2022-08-02 12:30:00|97239.2|97214.2|97266.2|97241.2|97288.2|97263.2|97182.1|97157.1|2064
1659443700000|2022-08-02 12:35:00|97266.4|97241.4|97276.6|97251.6|97326.3|97301.3|97248.5|97223.5|2018
1659444000000|2022-08-02 12:40:00|97276.5|97251.5|97268.5|97243.5|97282.1|97257.1|97223.6|97198.6|2076
1659444300000|2022-08-02 12:45:00|97270.1|97245.1|97271.7|97246.7|97340.4|97315.4|97201.3|97176.3|1888
1659444600000|2022-08-02 12:50:00|97271.9|97246.9|97318|97293|97346.9|97321.9|97222.2|97197.2|2042
1659444900000|2022-08-02 12:55:00|97317.9|97292.9|97301.2|97276.2|97379|97354|97276.7|97251.7|2024
1659445200000|2022-08-02 13:00:00|97298.5|97273.5|97291.7|97266.7|97317.2|97292.2|97259.3|97234.3|2023
1659445500000|2022-08-02 13:05:00|97290.4|97265.4|97167.8|97142.8|97298.2|97273.2|97159.5|97134.5|2018
1659445800000|2022-08-02 13:10:00|97168.3|97143.3|97096.3|97071.3|97180.8|97155.8|97078.1|96978.8|2067
1659446100000|2022-08-02 13:15:00|97097.8|97072.8|97219.8|97194.8|97224|97199|97056.1|97031.1|2003
1659446400000|2022-08-02 13:20:00|97218.9|97193.9|97262.4|97237.4|97306.5|97281.5|97190.3|97165.3|2077
1659446700000|2022-08-02 13:25:00|97262.3|97237.3|97181.1|97156.1|97279.7|97254.7|97177.2|97152.2|2002
1659447000000|2022-08-02 13:30:00|97179.1|97154.1|97061.7|97036.7|97199.2|97174.2|97022.8|96997.8|2230
1659447300000|2022-08-02 13:35:00|97061.4|97036.4|97164|97139|97198.3|97173.3|97060.8|97035.8|2151
1659447600000|2022-08-02 13:40:00|97163.7|97138.7|97183|97158|97250.2|97225.2|97144.8|97119.8|2014
1659447900000|2022-08-02 13:45:00|97183.4|97158.4|97343.6|97318.6|97370.8|97345.8|97076.9|97051.9|2197
1659448200000|2022-08-02 13:50:00|97344.9|97319.9|97277.2|97252.2|97368.8|97343.8|97262.4|97237.4|2199
1659448500000|2022-08-02 13:55:00|97278.4|97253.4|97319.8|97294.8|97378.4|97353.4|97243.8|97218.8|2108
1659448800000|2022-08-02 14:00:00|97319.6|97294.6|97517.6|97492.6|97535.4|97510.4|97296|97271|2181
1659449100000|2022-08-02 14:05:00|97517.8|97492.8|97602.3|97577.3|97603.8|97578.8|97467.9|97438|2103
1659449400000|2022-08-02 14:10:00|97602.6|97577.6|97498|97473|97683.7|97658.7|97474.4|97449.4|2224
1659449700000|2022-08-02 14:15:00|97502.4|97477.4|97425.3|97400.3|97509.6|97484.6|97362.9|97337.9|2147
1659450000000|2022-08-02 14:20:00|97427|97402|97431.2|97406.2|97455|97430|97369.9|97344.9|2053
1659450300000|2022-08-02 14:25:00|97430.5|97405.5|97308|97283|97464.5|97439.5|97270.8|97245.8|2028
1659450600000|2022-08-02 14:30:00|97309.2|97284.2|97388.3|97363.3|97414.3|97389.3|97252.8|97227.8|2154
1659450900000|2022-08-02 14:35:00|97388.1|97363.1|97413.9|97388.9|97488.2|97463.2|97369.5|97344.5|2104
1659451200000|2022-08-02 14:40:00|97413.5|97388.5|97352.1|97327.1|97520.4|97495.4|97331.3|97306.3|2229
1659451500000|2022-08-02 14:45:00|97352.8|97327.8|97293|97268|97365.8|97329.4|97282.1|97257.1|2128
1659451800000|2022-08-02 14:50:00|97291.1|97266.1|97223.7|97198.7|97351.1|97326.1|97209.6|97172.1|2157
1659452100000|2022-08-02 14:55:00|97224|97199|97332.6|97307.6|97481.5|97386.8|97219.2|97176.2|2208
1659452400000|2022-08-02 15:00:00|97338.6|97313.6|97351.6|97326.6|97418.8|97393.8|97286.9|97261.9|2052
1659452700000|2022-08-02 15:05:00|97346|97321|97375.8|97350.8|97440.7|97415.7|97329.2|97304.2|2064
1659453000000|2022-08-02 15:10:00|97376|97351|97446.2|97421.2|97454.5|97429.5|97349.1|97320.1|1939
1659453300000|2022-08-02 15:15:00|97446.8|97421.8|97316.8|97291.8|97450.7|97425.7|97299.8|97106.3|2002
1659453600000|2022-08-02 15:20:00|97317.2|97292.2|97325.1|97300.1|97372.9|97347.9|97298|97273|1970
1659453900000|2022-08-02 15:25:00|97325.6|97300.6|97299.9|97249.9|97405|97307.3|97256.1|97122.7|2004
1659454200000|2022-08-02 15:30:00|97295.7|97245.7|97277|97227|97411.7|97301.3|97264.9|97092.6|2131
1659454500000|2022-08-02 15:35:00|97272.5|97222.5|97250.2|97124.2|97344.6|97253.9|97126|96926|2003
1659454800000|2022-08-02 15:40:00|97213.1|97163.1|97249.3|97199.3|97347.2|97225.1|97184|96984|1962
1659455100000|2022-08-02 15:45:00|97251.3|97201.3|97269.8|97244.8|97284.6|97256.3|97221.4|97048.7|1961
1659455400000|2022-08-02 15:50:00|97269.7|97244.7|97357.6|97332.6|97372.9|97334.1|97254.4|97212.4|2114
1659455700000|2022-08-02 15:55:00|97357.3|97332.3|97337.5|97312.5|97397.3|97367.2|97323|97280.7|2037
1659456000000|2022-08-02 16:00:00|97336.2|97311.2|97257.2|97232.2|97384.3|97351.8|97255.7|97230.7|2016
1659456300000|2022-08-02 16:05:00|97256.2|97231.2|97301.8|97276.8|97310.3|97285.3|97215.8|97190.8|2092
1659456600000|2022-08-02 16:10:00|97302|97277|97227|97202|97313|97288|97200.3|97175.3|1892
1659456900000|2022-08-02 16:15:00|97228.2|97203.2|97160|97135|97228.5|97203.5|97154.2|97129.2|1803
1659457200000|2022-08-02 16:20:00|97160.7|97135.7|97158.8|97108.8|97186.8|97161.8|97147.4|97108.8|1822
1659457500000|2022-08-02 16:25:00|97144.6|97119.6|97178.8|97153.8|97212.4|97179.4|97141.1|96946|1833
1659457800000|2022-08-02 16:30:00|97178.4|97153.4|97240|97215|97265.6|97229.7|97174.2|97149.2|1976
1659458100000|2022-08-02 16:35:00|97240.4|97215.4|97214.3|97189.3|97251.3|97218.6|97170.3|97127.6|1978
1659458400000|2022-08-02 16:40:00|97212.5|97187.5|97206.7|97156.7|97232.8|97199|97156.8|97104.1|1965
1659458700000|2022-08-02 16:45:00|97204.8|97154.8|97205.6|97155.6|97279.7|97236.9|97181.3|97016|1991
1659459000000|2022-08-02 16:50:00|97198.9|97148.9|97202.6|97177.6|97259.8|97220.1|97191.8|97144.2|1828
1659459300000|2022-08-02 16:55:00|97203.6|97178.6|97282.5|97232.5|97315.4|97242|97194|97157.2|1793
1659459600000|2022-08-02 17:00:00|97282.9|97232.9|97277.1|97252.1|97320.8|97295.8|97266.6|97231.1|1686
1659459900000|2022-08-02 17:05:00|97277.2|97252.2|97324.8|97299.8|97345.7|97307.2|97272|97238.5|1739
1659460200000|2022-08-02 17:10:00|97325.3|97300.3|97356.1|97331.1|97372.6|97339.1|97307.2|97280|1629
1659460500000|2022-08-02 17:15:00|97355.4|97330.4|97423.1|97373.1|97431.9|97381.9|97353.5|97328.5|1679
1659460800000|2022-08-02 17:20:00|97432.2|97382.2|97480.2|97455.2|97532|97456.3|97404|97354|1809
1659461100000|2022-08-02 17:25:00|97482.2|97457.2|97571|97546|97623|97554.8|97480.6|97415.2|2009
1659461400000|2022-08-02 17:30:00|97571.5|97546.5|97623.8|97573.8|97659.4|97619.2|97550.3|97350.3|1930
1659461700000|2022-08-02 17:35:00|97623.6|97573.6|97615.1|97590.1|97668.4|97592.4|97565.8|97419.2|1959
1659462000000|2022-08-02 17:40:00|97626.7|97576.7|97655|97605|97704.6|97628.4|97581.5|97509.1|1885
1659462300000|2022-08-02 17:45:00|97655.1|97605.1|97684.6|97659.6|97714.1|97674|97638.4|97603.4|1915
1659462600000|2022-08-02 17:50:00|97683.7|97658.7|97638.6|97613.6|97716.8|97691.5|97631|97600.7|1948
1659462900000|2022-08-02 17:55:00|97638.7|97613.7|97560.6|97510.6|97649.7|97616.1|97536|97510.6|2051
1659463200000|2022-08-02 18:00:00|97559.8|97509.8|97654|97629|97656.7|97631.7|97545.1|97508.1|1956
1659463500000|2022-08-02 18:05:00|97651.4|97626.4|97647.7|97622.7|97683.8|97658.8|97630.3|97605.3|1996
1659463800000|2022-08-02 18:10:00|97647.8|97622.8|97645.1|97620.1|97674.5|97649.5|97618.7|97593.7|1910
1659464100000|2022-08-02 18:15:00|97643.1|97618.1|97666.4|97641.4|97704.2|97679.2|97641.8|97616.8|1913
1659464400000|2022-08-02 18:20:00|97666.5|97641.5|97611.5|97586.5|97674.3|97649.3|97589.6|97564.6|1957
1659464700000|2022-08-02 18:25:00|97611.6|97586.6|97575.9|97550.9|97623.7|97598.7|97567.3|97542.3|1795
1659465000000|2022-08-02 18:30:00|97575|97550|97571.2|97546.2|97634.9|97606|97564.1|97539.1|1895
1659465300000|2022-08-02 18:35:00|97571.5|97546.5|97590|97565|97590.4|97565.4|97546.6|97521.6|1668
1659465600000|2022-08-02 18:40:00|97590.4|97565.4|97631.7|97606.7|97643.9|97614|97570.3|97543.6|1845
1659465900000|2022-08-02 18:45:00|97634.9|97609.9|97625.2|97600.2|97663.2|97629.2|97599.9|97574.9|1731
1659466200000|2022-08-02 18:50:00|97625.1|97600.1|97682.1|97657.1|97682.1|97657.1|97606.8|97581.8|1722
1659466500000|2022-08-02 18:55:00|97680.6|97655.6|97718.5|97693.5|97753|97720.8|97678.9|97651.8|1861
1659466800000|2022-08-02 19:00:00|97718.6|97693.6|97687.8|97662.8|97746.7|97709.4|97676.6|97642.1|1762
1659467100000|2022-08-02 19:05:00|97686.6|97661.6|97683.7|97658.7|97719.9|97690.7|97683.7|97638.5|1575
1659467400000|2022-08-02 19:10:00|97685.4|97660.4|97689.8|97664.8|97729.6|97692.6|97680.7|97655.7|1579
1659467700000|2022-08-02 19:15:00|97689.7|97664.7|97682.4|97657.4|97704.5|97679.5|97671.7|97646.7|1629
1659468000000|2022-08-02 19:20:00|97685.3|97660.3|97713|97688|97731.2|97702.2|97682.8|97657.8|1947
1659468300000|2022-08-02 19:25:00|97713.3|97688.3|97695.2|97670.2|97730.4|97705.4|97683.6|97647.6|1942
1659468600000|2022-08-02 19:30:00|97696|97671|97673.2|97648.2|97717.4|97679.8|97625.3|97479.3|1578
1659468900000|2022-08-02 19:35:00|97671|97646|97664.1|97639.1|97700.9|97664.2|97610.7|97448|1671
1659469200000|2022-08-02 19:40:00|97664|97639|97641.5|97616.5|97699.8|97669.8|97629.1|97437.1|1649
1659469500000|2022-08-02 19:45:00|97641|97616|97679.9|97629.9|97709.2|97648|97634.5|97467|1828
1659469800000|2022-08-02 19:50:00|97675.9|97625.9|97768.5|97718.5|97768.5|97733.5|97652.9|97618.3|1457
1659470100000|2022-08-02 19:55:00|97769.4|97719.4|97733.8|97708.8|97769.4|97729|97722.2|97684.5|1551
1659470400000|2022-08-02 20:00:00|97734|97709|97715|97665|97761.9|97721.3|97682.9|97487.6|1525
1659470700000|2022-08-02 20:05:00|97716.1|97666.1|97733.7|97708.7|97770.5|97720.5|97713.7|97663.7|1247
1659471000000|2022-08-02 20:10:00|97734.1|97709.1|97763.7|97713.7|97764.6|97719.9|97731.6|97694.3|988
1659471300000|2022-08-02 20:15:00|97763.1|97713.1|97758.9|97708.9|97769.4|97731|97740|97701.9|885
1659471600000|2022-08-02 20:20:00|97758.8|97708.8|97776.3|97726.3|97783.1|97746.3|97741.2|97707.2|850
1659471900000|2022-08-02 20:25:00|97775.7|97725.7|97779.3|97729.3|97793.2|97755.4|97747.6|97710.8|1006
1659472200000|2022-08-02 20:30:00|97780.7|97730.7|97787.7|97737.7|97807.5|97763.7|97766.8|97681.4|774
1659472500000|2022-08-02 20:35:00|97788.5|97738.5|97780.9|97730.9|97827.4|97743.7|97751.2|97680.7|984
1659472800000|2022-08-02 20:40:00|97780.3|97730.3|97790.9|97740.9|97822.5|97766.9|97761.6|97674.7|585
1659473100000|2022-08-02 20:45:00|97826.8|97700.8|97775.3|97725.3|97839.6|97753.7|97761.4|97670.8|525
1659473400000|2022-08-02 20:50:00|97775.1|97725.1|97781.3|97731.3|97830.6|97749.6|97749.9|97670.7|583
1659473700000|2022-08-02 20:55:00|97843.3|97706.8|97848.6|97648.6|97900.5|97750.7|97794.2|97622.2|728
1659474000000|2022-08-02 21:00:00|97848.9|97648.9|97688|97488|97848.9|97652.2|97678.8|97478.8|36
1659474300000|2022-08-02 21:05:00|97694.3|97494.3|97677.6|97477.6|97694.3|97494.3|97667.7|97467.7|41
1659474600000|2022-08-02 21:10:00|97664.5|97464.5|97659.5|97459.5|97669.8|97469.8|97644.1|97444.1|17
1659474900000|2022-08-02 21:15:00|97666.5|97466.5|97722.2|97522.2|97722.8|97522.8|97643.1|97443.1|39
1659475200000|2022-08-02 21:20:00|97680.3|97480.3|97687.9|97487.9|97728.8|97528.8|97656|97456|50
1659475500000|2022-08-02 21:25:00|97680.8|97480.8|97727.6|97527.6|97735.1|97535.1|97655.7|97455.7|135
1659475800000|2022-08-02 21:30:00|97739.6|97539.6|97707.1|97507.1|97770.4|97570.4|97680.8|97480.8|125
1659476100000|2022-08-02 21:35:00|97710.5|97510.5|97677.6|97477.6|97713.7|97513.7|97677.6|97477.6|107
1659476400000|2022-08-02 21:40:00|97684.2|97484.2|97769.9|97569.9|97851.9|97651.9|97623.9|97423.9|253
1659476700000|2022-08-02 21:45:00|97856.7|97656.7|97712.2|97512.2|97925.8|97725.8|97664.4|97464.4|386
1659477000000|2022-08-02 21:50:00|97710.2|97510.2|97697.8|97497.8|97744.2|97544.2|97696.1|97496.1|273
1659477300000|2022-08-02 21:55:00|97738|97538|97717.3|97517.3|97738|97538|97682.3|97482.3|183
1659477600000|2022-08-02 22:00:00|97718|97518|97774.6|97644.5|97885.2|97708.2|97697.4|97497.4|1220
1659477900000|2022-08-02 22:05:00|97734|97684|97779.1|97638.7|97841.3|97722.4|97729.9|97610|1010
1659478200000|2022-08-02 22:10:00|97784.4|97634.2|97758.7|97579.3|97811.1|97686.7|97692.9|97572.9|1099
1659478500000|2022-08-02 22:15:00|97763|97575.7|97751.7|97623|97785.4|97664.3|97681|97547.9|1265
1659478800000|2022-08-02 22:20:00|97711.8|97661.8|97778.2|97619.8|97818.2|97678.5|97705.2|97583.6|1227
1659479100000|2022-08-02 22:25:00|97782.3|97620.1|97764.4|97634|97809.8|97686.9|97710.6|97584.1|995
1659479400000|2022-08-02 22:30:00|97725.4|97675.4|97751.2|97608.8|97792.7|97684.7|97709.7|97585.5|1096
1659479700000|2022-08-02 22:35:00|97749.9|97610.2|97744.2|97607.4|97784.5|97669.7|97694|97576.6|855
1659480000000|2022-08-02 22:40:00|97747.4|97603.4|97764.8|97622.3|97795.2|97676.2|97702|97589.6|918
1659480300000|2022-08-02 22:45:00|97770.5|97621.6|97744.3|97694.3|97820.3|97704.1|97719|97593.3|1721
1659480600000|2022-08-02 22:50:00|97742.7|97692.7|97751.3|97701.3|97826.9|97709.1|97738.2|97624.6|2000
1659480900000|2022-08-02 22:55:00|97790.6|97662|97839.3|97683.4|97870.5|97714.4|97746.9|97633.8|1654
1659481200000|2022-08-02 23:00:00|97839.2|97683.3|97841.9|97687.3|97848.8|97751.3|97782.9|97670|1113
1659481500000|2022-08-02 23:05:00|97841|97687.8|97831.6|97698.7|97870.8|97771.3|97794.1|97672.5|1360
1659481800000|2022-08-02 23:10:00|97833|97685.9|97852.8|97700.8|97858.6|97759.4|97809.4|97658.8|1136
1659482100000|2022-08-02 23:15:00|97850.9|97700.7|97847.2|97716.8|97873.4|97764.7|97807.6|97673.1|1095
1659482400000|2022-08-02 23:20:00|97845.9|97716.5|97882.1|97741.2|97888.2|97796.8|97807.5|97685.8|1166
1659482700000|2022-08-02 23:25:00|97881.7|97732.1|97890.5|97743.8|97913.9|97808.4|97845.4|97709.9|1577
1659483000000|2022-08-02 23:30:00|97892.3|97741.4|97844.2|97794.2|97911|97802.9|97830.1|97708.8|1921
1659483300000|2022-08-02 23:35:00|97839.2|97789.2|97943.3|97759.5|97943.3|97794.8|97828.6|97726|1534
1659483600000|2022-08-02 23:40:00|97932|97794.6|97947.1|97782.5|97969.1|97843.5|97893.5|97743.3|1042
1659483900000|2022-08-02 23:45:00|97945.9|97782|97950.1|97801.1|97960.7|97856.6|97906.6|97766.8|1189
1659484200000|2022-08-02 23:50:00|97953.7|97795.3|97949.1|97796.1|97970.7|97864.8|97905.7|97761.9|1543
1659484500000|2022-08-02 23:55:00|97947.6|97801.4|97949.8|97790.6|97972.9|97820.9|97936.1|97763.3|1479
1659484800000|2022-08-03 00:00:00|97967.8|97767.8|97926.1|97745.8|97978.4|97832.4|97911.7|97733.8|1763
1659485100000|2022-08-03 00:05:00|97926|97745.4|97907.8|97744.9|97941.8|97774.8|97884.7|97704.8|1640
1659485400000|2022-08-03 00:10:00|97910|97744.3|97966.9|97788.2|97974.6|97806.8|97891.5|97725.3|1625
1659485700000|2022-08-03 00:15:00|97967.3|97782|97971.2|97819.2|97989.5|97880|97899.1|97770.8|1481
1659486000000|2022-08-03 00:20:00|97975.2|97819|97997.2|97841.4|98022.7|97932.9|97940.2|97810.2|1631
1659486300000|2022-08-03 00:25:00|97997.4|97841.6|98005.5|97870.8|98020.7|97923.4|97962.6|97825.5|1874
1659486600000|2022-08-03 00:30:00|98004.1|97867.8|98002.3|97872.2|98022.4|97929.1|97969.1|97839.2|1893
1659486900000|2022-08-03 00:35:00|98013.6|97872.3|97990.6|97848.7|98015.1|97914.6|97939.3|97817.7|1547
1659487200000|2022-08-03 00:40:00|97946.8|97896.8|97984.4|97934.4|98029.4|97934.9|97939.3|97836.7|1862
1659487500000|2022-08-03 00:45:00|98017.6|97891.4|97994.4|97859.5|98017.6|97935.2|97942.3|97817.4|1409
1659487800000|2022-08-03 00:50:00|97993.5|97859.1|97937.9|97887.9|98003.1|97912.4|97920.8|97809.8|1342
1659488100000|2022-08-03 00:55:00|97981.2|97851.9|97951.6|97821.9|98006|97912.4|97917.2|97818.5|1165
1659488400000|2022-08-03 01:00:00|97913.5|97863.5|97889.9|97839.9|97973.6|97880.2|97873.2|97782.4|1665
1659488700000|2022-08-03 01:05:00|97889.5|97839.5|97849|97799|97943.8|97844.1|97835.1|97712.3|1533
1659489000000|2022-08-03 01:10:00|97849.1|97799.1|97862.1|97734.8|97913.2|97813.2|97820.3|97726.2|1485
1659489300000|2022-08-03 01:15:00|97861.6|97734.5|97879.7|97717.6|97909|97820.7|97799.8|97705.8|1593
1659489600000|2022-08-03 01:20:00|97879.6|97717.9|97892.4|97740.1|97906.1|97801.4|97819.9|97698.8|1185
1659489900000|2022-08-03 01:25:00|97892.6|97740.3|97874.3|97742.1|97906|97792.9|97829.3|97699.6|1258
1659490200000|2022-08-03 01:30:00|97879.5|97742.3|97873.6|97725.4|97926.7|97824.3|97847.5|97715|1503
1659490500000|2022-08-03 01:35:00|97872.9|97725.2|97917.8|97760.5|97929|97837.2|97842.5|97696.2|1682
1659490800000|2022-08-03 01:40:00|97916.7|97763.8|97844.9|97705|97923.8|97819.1|97836|97669|1342
1659491100000|2022-08-03 01:45:00|97846.3|97698.2|97856.1|97706.4|97874.1|97780.2|97807.2|97666.3|1617
1659491400000|2022-08-03 01:50:00|97854.7|97692.8|97812.8|97678.2|97855.7|97754.6|97769.2|97650.8|1573
1659491700000|2022-08-03 01:55:00|97812.4|97677.9|97765.2|97615.4|97823.4|97724.4|97724.7|97600.2|1414
1659492000000|2022-08-03 02:00:00|97764.8|97616.8|97740.8|97586.5|97781.3|97685.9|97665.5|97563.8|1553
1659492300000|2022-08-03 02:05:00|97735.7|97588.3|97705.1|97557.7|97773.1|97638|97624.5|97534|1542
1659492600000|2022-08-03 02:10:00|97704.9|97557.8|97704.3|97554.5|97739.5|97628.6|97626.5|97521.8|1679
1659492900000|2022-08-03 02:15:00|97704.8|97556|97678.4|97530.4|97714.6|97630.2|97630|97503.6|1767
1659493200000|2022-08-03 02:20:00|97678.7|97531.7|97686.3|97533.8|97740.4|97599|97617.2|97509.2|1682
1659493500000|2022-08-03 02:25:00|97687.5|97535|97708.7|97563.5|97759|97609.1|97651.5|97510|1727
1659493800000|2022-08-03 02:30:00|97707|97566.6|97712.1|97558.7|97746|97585.1|97634.7|97518.5|1564
1659494100000|2022-08-03 02:35:00|97709.1|97560|97670.8|97522.9|97737.7|97575.5|97612.8|97519.3|1684
1659494400000|2022-08-03 02:40:00|97678.5|97520.5|97680.2|97523.5|97693|97576.7|97622.9|97504|1327
1659494700000|2022-08-03 02:45:00|97684.7|97521.8|97688.9|97553.9|97704.5|97599.7|97585.6|97475.8|1542
1659495000000|2022-08-03 02:50:00|97689.6|97553.6|97653.4|97522.7|97740.8|97642|97612.2|97504.7|2159
1659495300000|2022-08-03 02:55:00|97653.7|97524.8|97644.5|97594.5|97704.7|97626.9|97610.7|97513.4|1998
1659495600000|2022-08-03 03:00:00|97642.5|97592.5|97633.3|97583.3|97678.4|97599.7|97595|97487|1581
1659495900000|2022-08-03 03:05:00|97633.5|97583.5|97649.9|97599.9|97676.4|97608|97597.9|97494.8|1330
1659496200000|2022-08-03 03:10:00|97649.8|97599.8|97620.5|97570.5|97684.1|97609.1|97597.7|97512.2|1485
1659496500000|2022-08-03 03:15:00|97617.4|97567.4|97561.1|97511.1|97671.6|97575.3|97534.4|97405.5|2092
1659496800000|2022-08-03 03:20:00|97563.6|97513.6|97587.3|97448.1|97617.7|97516.8|97511.3|97411.6|1455
1659497100000|2022-08-03 03:25:00|97595|97448|97659.4|97520.1|97678|97555.1|97560.1|97438.8|1286
1659497400000|2022-08-03 03:30:00|97659.3|97526|97634.3|97500.3|97710|97613.8|97594.5|97490.9|1829
1659497700000|2022-08-03 03:35:00|97633.5|97500.5|97605.7|97555.7|97675.3|97570.7|97594.8|97483.7|1314
1659498000000|2022-08-03 03:40:00|97605.5|97555.5|97651.6|97510.1|97663.5|97566.9|97584.2|97482.4|1349
1659498300000|2022-08-03 03:45:00|97650.4|97511.9|97580.4|97530.4|97665.1|97569.4|97571.4|97468|1402
1659498600000|2022-08-03 03:50:00|97581.2|97531.2|97578.7|97443|97638.4|97543.3|97535.4|97438.8|1641
1659498900000|2022-08-03 03:55:00|97583.9|97437.4|97506.2|97374.8|97594.4|97493.4|97466.3|97364.1|1790
1659499200000|2022-08-03 04:00:00|97506|97374.6|97491.2|97363.9|97548.9|97447.8|97432.1|97334.4|1830
1659499500000|2022-08-03 04:05:00|97491.7|97363|97471.8|97421.8|97509.7|97429.2|97431.5|97337|1543
1659499800000|2022-08-03 04:10:00|97472.6|97422.6|97459.9|97409.9|97535.4|97429|97427.6|97331.3|1538
1659500100000|2022-08-03 04:15:00|97459|97409|97473.6|97423.6|97513.1|97431.5|97443.1|97352|1688
1659500400000|2022-08-03 04:20:00|97476.3|97426.3|97464.8|97414.8|97510.5|97435.6|97450.2|97362.9|1149
1659500700000|2022-08-03 04:25:00|97465|97415|97465.5|97415.5|97527|97441.5|97451.2|97367|1188
1659501000000|2022-08-03 04:30:00|97464.9|97414.9|97495.1|97445.1|97539.2|97451.7|97446.8|97361.1|1305
1659501300000|2022-08-03 04:35:00|97493.7|97443.7|97552.1|97420.8|97569.3|97471.9|97485.2|97394.9|1469
1659501600000|2022-08-03 04:40:00|97552.6|97421.1|97563.2|97429.2|97579.5|97483.8|97504.1|97393.4|1603
1659501900000|2022-08-03 04:45:00|97562.9|97431|97570.7|97434.3|97581.8|97481.1|97496.5|97396.7|1432
1659502200000|2022-08-03 04:50:00|97566.9|97438.1|97572.9|97426.4|97604.3|97509.4|97517.8|97410.5|1449
1659502500000|2022-08-03 04:55:00|97579.1|97420.7|97517.4|97467.4|97585.3|97485|97493.8|97389.6|1526
1659502800000|2022-08-03 05:00:00|97518.7|97468.7|97576.8|97526.8|97584.8|97534.8|97515.6|97465.6|1344
1659503100000|2022-08-03 05:05:00|97573.4|97523.4|97600.7|97550.7|97607.7|97557.7|97552.2|97502.2|1599
1659503400000|2022-08-03 05:10:00|97600.4|97550.4|97645|97595|97652.9|97602.9|97600.4|97550.4|1688
1659503700000|2022-08-03 05:15:00|97644.8|97594.8|97637.5|97587.5|97703.9|97617.5|97634.3|97545.4|1907
1659504000000|2022-08-03 05:20:00|97639.6|97589.6|97638.1|97588.1|97682.8|97600.3|97624.2|97540|1975
1659504300000|2022-08-03 05:25:00|97638.7|97588.7|97629.4|97579.4|97680.1|97597.6|97591.7|97515.2|1993
1659504600000|2022-08-03 05:30:00|97631.1|97581.1|97601.5|97551.5|97666.4|97584.1|97572.5|97495.1|1734
1659504900000|2022-08-03 05:35:00|97601.4|97551.4|97519.8|97469.8|97629.6|97551.4|97518.8|97440.7|1728
1659505200000|2022-08-03 05:40:00|97519.5|97469.5|97539.3|97489.3|97588.1|97494.1|97516.2|97431.7|1240
1659505500000|2022-08-03 05:45:00|97540.9|97490.9|97584.1|97534.1|97636.2|97538.3|97517.8|97435.5|1849
1659505800000|2022-08-03 05:50:00|97583.1|97533.1|97604.9|97554.9|97686.8|97585.2|97577.8|97486.6|1827
1659506100000|2022-08-03 05:55:00|97604|97554|97596.7|97546.7|97684.5|97577.8|97578|97484|1895
1659506400000|2022-08-03 06:00:00|97598.5|97548.5|97674|97624|97719.7|97634|97598.5|97489.4|2038
1659506700000|2022-08-03 06:05:00|97673.8|97623.8|97611.9|97586.9|97684.3|97640.9|97584.5|97545.7|1713
1659507000000|2022-08-03 06:10:00|97611.7|97586.7|97611.3|97586.3|97615.5|97590.1|97548.1|97523.1|1730
1659507300000|2022-08-03 06:15:00|97611.5|97586.5|97602.9|97577.9|97623.7|97598.7|97584.9|97559.9|1260
1659507600000|2022-08-03 06:20:00|97602.7|97577.7|97701.2|97676.2|97714.1|97689.1|97571.4|97546.4|1535
1659507900000|2022-08-03 06:25:00|97700.9|97675.9|97588.7|97563.7|97706.4|97681.4|97560.1|97535.1|1980
1659508200000|2022-08-03 06:30:00|97589.3|97564.3|97599.3|97574.3|97627.4|97595.1|97573|97539|1587
1659508500000|2022-08-03 06:35:00|97599.2|97574.2|97651.5|97626.5|97668.3|97643.3|97573.9|97548.9|1450
1659508800000|2022-08-03 06:40:00|97651.7|97626.7|97713.9|97663.9|97720.9|97678|97639.6|97582.6|2073
1659509100000|2022-08-03 06:45:00|97711.7|97661.7|97658.7|97633.7|97736.1|97669.4|97624.5|97547.6|1956
1659509400000|2022-08-03 06:50:00|97661.5|97636.5|97707.8|97682.8|97711.4|97686.4|97638.3|97613.3|1907
1659509700000|2022-08-03 06:55:00|97705.5|97680.5|97670.8|97645.8|97748.7|97716.7|97649.7|97624.7|1954
1659510000000|2022-08-03 07:00:00|97669.9|97644.9|97622|97597|97669.9|97644.9|97568|97543|2113
1659510300000|2022-08-03 07:05:00|97621.9|97596.9|97631.4|97606.4|97652.8|97627.8|97578.3|97553.3|1965
1659510600000|2022-08-03 07:10:00|97631.5|97606.5|97573.3|97548.3|97654.2|97629.2|97544.5|97519.5|1990
1659510900000|2022-08-03 07:15:00|97573.5|97548.5|97464.8|97439.8|97591.6|97566.6|97455.9|97430.9|2062
1659511200000|2022-08-03 07:20:00|97464.6|97439.6|97391.7|97366.7|97464.6|97439.6|97361.4|97336.4|2129
1659511500000|2022-08-03 07:25:00|97392.2|97367.2|97345.3|97320.3|97416.7|97391.7|97315|97290|2073
1659511800000|2022-08-03 07:30:00|97344.6|97319.6|97424.2|97399.2|97429.6|97404.6|97324.2|97299.2|2059
1659512100000|2022-08-03 07:35:00|97423.6|97398.6|97412.2|97387.2|97440.6|97415.5|97391.3|97366.3|2074
1659512400000|2022-08-03 07:40:00|97411.4|97386.4|97429.8|97404.8|97463.2|97438.2|97393.8|97368.8|2029
1659512700000|2022-08-03 07:45:00|97429.9|97404.9|97543.3|97493.3|97551.8|97502.8|97429.9|97404.9|2000
1659513000000|2022-08-03 07:50:00|97526.2|97501.2|97452.8|97427.8|97544.7|97504.5|97441.9|97403.3|2013
1659513300000|2022-08-03 07:55:00|97452.5|97427.5|97494.2|97469.2|97515.3|97481.5|97415.8|97390.8|2079
1659513600000|2022-08-03 08:00:00|97502.5|97452.5|97460.1|97435.1|97502.5|97466.9|97366.7|97341.7|1948
1659513900000|2022-08-03 08:05:00|97459.8|97434.8|97474.3|97449.3|97503.2|97472|97437.7|97410|2061
1659514200000|2022-08-03 08:10:00|97475.7|97450.7|97446.9|97421.9|97524.3|97499.3|97427.7|97402.2|2074
1659514500000|2022-08-03 08:15:00|97447.9|97422.9|97357.7|97332.7|97463.1|97438.1|97347|97318.8|2129
1659514800000|2022-08-03 08:20:00|97358.5|97333.5|97342|97317|97379.9|97354.9|97330|97305|2148
1659515100000|2022-08-03 08:25:00|97342.3|97317.3|97309.9|97284.9|97350.5|97325.5|97290.3|97265.3|1974
1659515400000|2022-08-03 08:30:00|97310.4|97285.4|97340.5|97315.5|97379|97354|97305|97280|1931
1659515700000|2022-08-03 08:35:00|97340.4|97315.4|97333.2|97308.2|97353.1|97328.1|97289.4|97264.4|1881
1659516000000|2022-08-03 08:40:00|97333.8|97308.8|97323.9|97298.9|97355.9|97330.9|97291.2|97266.2|2014
1659516300000|2022-08-03 08:45:00|97323.3|97298.3|97325.1|97300.1|97374.6|97349.6|97292.6|97267.6|2022
1659516600000|2022-08-03 08:50:00|97325|97300|97272.9|97247.9|97350.3|97325.3|97271.7|97246.7|1974
1659516900000|2022-08-03 08:55:00|97273.8|97248.8|97175.7|97150.7|97294.7|97269.7|97168.6|97143.6|1784
1659517200000|2022-08-03 09:00:00|97174.9|97149.9|97244.6|97219.6|97345.7|97312|97174.9|97149.9|2020
1659517500000|2022-08-03 09:05:00|97244.4|97219.4|97185.3|97160.3|97270|97245|97171.3|97146.3|1953
1659517800000|2022-08-03 09:10:00|97185.2|97160.2|97106.5|97081.5|97186.5|97161.5|97048.5|97023.5|1999
1659518100000|2022-08-03 09:15:00|97103.6|97078.6|97092.8|97067.8|97145.2|97120.2|97070.4|97045.4|1845
1659518400000|2022-08-03 09:20:00|97093.5|97068.5|97075.8|97050.8|97111|97086|97025.1|97000.1|1649
1659518700000|2022-08-03 09:25:00|97075.7|97050.7|97160.8|97135.8|97160.9|97135.9|97060.4|97035.4|1921
1659519000000|2022-08-03 09:30:00|97162.3|97137.3|97143.6|97118.6|97165.3|97140.3|97103.6|97078.6|1797
1659519300000|2022-08-03 09:35:00|97144|97119|97154.8|97129.8|97220.7|97195.7|97120.9|97095.9|1876
1659519600000|2022-08-03 09:40:00|97154.2|97129.2|97191|97166|97214.7|97189.7|97137.2|97112.2|1961
1659519900000|2022-08-03 09:45:00|97191.3|97166.3|97198.5|97173.5|97214.9|97189.9|97175.8|97150.8|1713
1659520200000|2022-08-03 09:50:00|97198.6|97173.6|97208.9|97183.9|97218.6|97193.6|97173.9|97148.9|1551
1659520500000|2022-08-03 09:55:00|97209.4|97184.4|97185.9|97160.9|97231.8|97206.8|97166.5|97141.5|1701
1659520800000|2022-08-03 10:00:00|97185.1|97160.1|97128.6|97103.6|97186.5|97161.5|97128.6|97103.6|1859
1659521100000|2022-08-03 10:05:00|97132.7|97107.7|97100.6|97075.6|97148.6|97123.6|97089|97064|1703
1659521400000|2022-08-03 10:10:00|97103.2|97078.2|97070.7|97045.7|97125.1|97100.1|97022.2|96997.2|1898
1659521700000|2022-08-03 10:15:00|97071.2|97046.2|97184.9|97159.9|97203.1|97178.1|97067.9|97042.9|1949
1659522000000|2022-08-03 10:20:00|97185.2|97160.2|97221.5|97196.5|97229.5|97204.5|97175.2|97150.2|1957
1659522300000|2022-08-03 10:25:00|97221.1|97196.1|97177.1|97152.1|97221.1|97196.1|97146.5|97121.5|2075
1659522600000|2022-08-03 10:30:00|97172.9|97147.9|97139.6|97114.6|97197.1|97172.1|97124.5|97099.5|2034
1659522900000|2022-08-03 10:35:00|97139.7|97114.7|97179.2|97154.2|97198.4|97173.4|97139.7|97114.7|1808
1659523200000|2022-08-03 10:40:00|97178.6|97153.6|97208.6|97183.6|97216.2|97191.2|97167.7|97142.7|1883
1659523500000|2022-08-03 10:45:00|97208.5|97183.5|97202.5|97177.5|97220.2|97195.2|97146|97121|1878
1659523800000|2022-08-03 10:50:00|97201.4|97176.4|97122.3|97097.3|97209.5|97184.5|97121.3|97096.3|1842
1659524100000|2022-08-03 10:55:00|97120.4|97095.4|97064.3|97039.3|97143.4|97118.4|97011.8|96986.8|1739
1659524400000|2022-08-03 11:00:00|97063.5|97038.5|96989.2|96964.2|97144.8|97119.8|96978.7|96953.7|2104
1659524700000|2022-08-03 11:05:00|96988.4|96963.4|97028.4|97003.4|97062.3|97037.3|96980.7|96955.7|1998
1659525000000|2022-08-03 11:10:00|97029.1|97004.1|97040.5|97015.5|97062.7|97037.7|97015.4|96990.4|1731
1659525300000|2022-08-03 11:15:00|97041|97016|97095.1|97070.1|97101.2|97076.2|97026.2|97001.2|1937
1659525600000|2022-08-03 11:20:00|97096.8|97071.8|97026.3|97001.3|97105.2|97080.2|97024.7|96999.7|1820
1659525900000|2022-08-03 11:25:00|97026.2|97001.2|96812.9|96787.9|97050.1|97025.1|96801.7|96776.7|1933
1659526200000|2022-08-03 11:30:00|96811.4|96786.4|96935.8|96910.8|96954|96929|96795.2|96770.2|2062
1659526500000|2022-08-03 11:35:00|96933.9|96908.9|96996.4|96971.4|97016.9|96991.9|96909.7|96884.7|1930
1659526800000|2022-08-03 11:40:00|96995.5|96970.5|97007.5|96982.5|97041.9|97016.9|96985.2|96960.2|1909
1659527100000|2022-08-03 11:45:00|97006.9|96981.9|97015.6|96990.6|97049.5|97024.5|96955.9|96930.9|1895
1659527400000|2022-08-03 11:50:00|97016.1|96991.1|96981.2|96956.2|97053.8|97028.8|96976.5|96951.5|1931
1659527700000|2022-08-03 11:55:00|96982.9|96957.9|96917.8|96892.8|96991.1|96966.1|96895.4|96870.4|1999
1659528000000|2022-08-03 12:00:00|96918.1|96893.1|96874.7|96849.7|96944.8|96919.8|96817.9|96792.9|2113
1659528300000|2022-08-03 12:05:00|96874.6|96849.6|96937.8|96912.8|96977.8|96952.8|96874|96849|2049
1659528600000|2022-08-03 12:10:00|96937.5|96912.5|96868.5|96843.5|96953.3|96928.3|96858.4|96833.4|1946
1659528900000|2022-08-03 12:15:00|96869.5|96844.5|96896.3|96871.3|96947.9|96922.9|96865.9|96840.9|2045
1659529200000|2022-08-03 12:20:00|96896.5|96871.5|96892.9|96867.9|96905.6|96880.6|96806.2|96781.2|2078
1659529500000|2022-08-03 12:25:00|96892.6|96867.6|96906.3|96881.3|96908.9|96883.9|96870.3|96845.3|1845
1659529800000|2022-08-03 12:30:00|96910.5|96885.5|96893.1|96868.1|96951.7|96922|96825.1|96800.1|2080
1659530100000|2022-08-03 12:35:00|96891.8|96866.8|96953.6|96928.6|96987.4|96962.4|96876.2|96851.2|1932
1659530400000|2022-08-03 12:40:00|96957.3|96932.3|96938.5|96913.5|96957.3|96932.3|96841.3|96816.3|1988
1659530700000|2022-08-03 12:45:00|96937.9|96912.9|96959|96934|96988.5|96963.5|96898.8|96873.8|1918
1659531000000|2022-08-03 12:50:00|96958.4|96933.4|96958.2|96933.2|97026.6|97001.6|96951.9|96926.9|1982
1659531300000|2022-08-03 12:55:00|96958.1|96933.1|96914.7|96889.7|96959.6|96934.6|96885.7|96860.7|1919
1659531600000|2022-08-03 13:00:00|96915.4|96890.4|96990.6|96965.6|97001.9|96966.6|96890.6|96863.3|2038
1659531900000|2022-08-03 13:05:00|96990.4|96965.4|96992.4|96967.4|97022.4|96993.8|96952.9|96927.9|1936
1659532200000|2022-08-03 13:10:00|96990.7|96965.7|97047.9|97022.9|97056|97031|96976.2|96951.2|1913
1659532500000|2022-08-03 13:15:00|97047.2|97022.2|97135.6|97110.6|97145.9|97116.2|97034.2|97009.2|1948
1659532800000|2022-08-03 13:20:00|97134.5|97109.5|97147.8|97122.8|97185.8|97160.8|97121.3|97096.3|1963
1659533100000|2022-08-03 13:25:00|97148.7|97123.7|97038.7|97013.7|97166.8|97141.8|97038.7|97013.7|1961
1659533400000|2022-08-03 13:30:00|97039|97014|97079.5|97054.5|97095.8|97070.8|97015.5|96990.5|2045
1659533700000|2022-08-03 13:35:00|97080|97055|96972.1|96947.1|97080|97055|96935.5|96910.5|2036
1659534000000|2022-08-03 13:40:00|96971.1|96946.1|97067.4|97042.4|97080.6|97048.7|96971.1|96946.1|1998
1659534300000|2022-08-03 13:45:00|97066.8|97041.8|96968.1|96943.1|97092.8|97067.8|96958|96933|2146
1659534600000|2022-08-03 13:50:00|96967.3|96942.3|96984.8|96959.8|97025.1|97000.1|96944.5|96919.5|2249
1659534900000|2022-08-03 13:55:00|96983.7|96958.7|97024.8|96974.8|97035.1|96996.7|96931.2|96906.2|2028
1659535200000|2022-08-03 14:00:00|97033.6|96983.6|97235.4|97210.4|97480.4|97283.3|97033.6|96983.6|2341
1659535500000|2022-08-03 14:05:00|97235|97210|97352.5|97302.5|97367.1|97329.2|97170.1|97145.1|2292
1659535800000|2022-08-03 14:10:00|97352.1|97302.1|97324|97299|97369.1|97341.1|97271.2|97235.9|2228
1659536100000|2022-08-03 14:15:00|97323.9|97298.9|97406.4|97381.4|97455.6|97430.6|97321.9|97285.5|2284
1659536400000|2022-08-03 14:20:00|97408.4|97383.4|97368.9|97318.9|97567.5|97471.1|97348.6|97314.2|2264
1659536700000|2022-08-03 14:25:00|97369.1|97319.1|97248.5|97223.5|97419.1|97394.1|97248.5|97223.5|2205
1659537000000|2022-08-03 14:30:00|97249.7|97224.7|97386.2|97361.2|97442.2|97405.3|97222.2|97197.2|2204
1659537300000|2022-08-03 14:35:00|97385.2|97360.2|97362.7|97337.7|97515.4|97490.4|97326.1|97301.1|2258
1659537600000|2022-08-03 14:40:00|97362.5|97337.5|97471.8|97446.8|97499.4|97474.4|97358.6|97322.6|2223
1659537900000|2022-08-03 14:45:00|97472|97447|97471.5|97446.5|97691.1|97554.9|97454.3|97429.3|2254
1659538200000|2022-08-03 14:50:00|97469.1|97444.1|97526|97501|97577.1|97552.1|97465.6|97440.6|2184
1659538500000|2022-08-03 14:55:00|97527.1|97502.1|97487.3|97462.3|97566.7|97541.7|97473.1|97429.4|2212
1659538800000|2022-08-03 15:00:00|97487.9|97462.9|97530.4|97505.4|97602|97512.3|97425.3|97400.3|2142
1659539100000|2022-08-03 15:05:00|97530.9|97505.9|97560.3|97535.3|97599.2|97574.2|97518.3|97483.4|2111
1659539400000|2022-08-03 15:10:00|97558.7|97533.7|97467.2|97442.2|97578|97553|97449.1|97424.1|2102
1659539700000|2022-08-03 15:15:00|97470.3|97445.3|97510|97485|97510.9|97485.9|97433.2|97408.2|1963
1659540000000|2022-08-03 15:20:00|97510.9|97485.9|97509.6|97484.6|97536.9|97506.4|97433.8|97408.8|2081
1659540300000|2022-08-03 15:25:00|97509.8|97484.8|97466.6|97416.6|97616.5|97517.1|97437.4|97350.3|2237
1659540600000|2022-08-03 15:30:00|97462.9|97412.9|97396.6|97346.6|97624.7|97460.5|97395.1|97314|2120
1659540900000|2022-08-03 15:35:00|97395.6|97345.6|97434.7|97409.7|97480.5|97443.2|97351.8|97284.1|2095
1659541200000|2022-08-03 15:40:00|97435.8|97410.8|97358.6|97308.6|97570|97410.8|97344.6|97251|2192
1659541500000|2022-08-03 15:45:00|97360.4|97310.4|97375.1|97325.1|97414.9|97364.9|97333.8|97283.8|2242
1659541800000|2022-08-03 15:50:00|97372.2|97322.2|97366.1|97341.1|97603.2|97403.2|97349.8|97312.4|2203
1659542100000|2022-08-03 15:55:00|97365.8|97340.8|97307.7|97282.7|97378.7|97342.7|97303.9|97263.3|2178
1659542400000|2022-08-03 16:00:00|97307.5|97282.5|97340.8|97315.8|97417.9|97377.4|97292.6|97251.3|2039
1659542700000|2022-08-03 16:05:00|97339.8|97314.8|97306.2|97281.2|97344.8|97319.8|97235.9|97210.9|2257
1659543000000|2022-08-03 16:10:00|97305.3|97280.3|97322.9|97297.9|97376.6|97340.9|97294.7|97269.7|2199
1659543300000|2022-08-03 16:15:00|97320.9|97295.9|97292.8|97267.8|97372.6|97340|97280.7|97242.7|2030
1659543600000|2022-08-03 16:20:00|97300.7|97250.7|97193.6|97168.6|97324.2|97286.9|97148.9|97116.1|2187
1659543900000|2022-08-03 16:25:00|97195.8|97170.8|97253.8|97228.8|97273.4|97235|97192.7|97156.4|2048
1659544200000|2022-08-03 16:30:00|97265.3|97215.3|97184.5|97159.5|97380.4|97259.1|97175|97135.8|2084
1659544500000|2022-08-03 16:35:00|97183|97158|97214.6|97189.6|97248.3|97191.5|97179.2|97121.3|2046
1659544800000|2022-08-03 16:40:00|97214.2|97189.2|97219.4|97194.4|97338.8|97224.7|97190.4|97165.4|1817
1659545100000|2022-08-03 16:45:00|97218.9|97193.9|97227.3|97202.3|97245.1|97213|97215.8|97190.8|1921
1659545400000|2022-08-03 16:50:00|97227.7|97202.7|97301|97251|97304.5|97260|97209.5|97184.5|2054
1659545700000|2022-08-03 16:55:00|97299.7|97249.7|97254.8|97229.8|97317.2|97267.2|97248.9|97212.1|1977
1659546000000|2022-08-03 17:00:00|97256.6|97231.6|97243.6|97218.6|97323.5|97240.4|97202.3|97163.6|1720
1659546300000|2022-08-03 17:05:00|97244.4|97219.4|97253.7|97228.7|97302.9|97273.7|97233.7|97196|1866
1659546600000|2022-08-03 17:10:00|97248.7|97223.7|97267.8|97242.8|97295.3|97270.3|97239.8|97213.1|1571
1659546900000|2022-08-03 17:15:00|97267.6|97242.6|97260.9|97235.9|97276.2|97251.2|97252|97227|1273
1659547200000|2022-08-03 17:20:00|97260.6|97235.6|97250|97225|97266|97237.9|97225.1|97200.1|1580
1659547500000|2022-08-03 17:25:00|97251.1|97226.1|97198.7|97173.7|97263.1|97238.1|97190.9|97156.9|1395
1659547800000|2022-08-03 17:30:00|97198.9|97173.9|97210|97185|97226.6|97201.6|97163.2|97138.2|1580
1659548100000|2022-08-03 17:35:00|97210.3|97185.3|97215.1|97190.1|97229.9|97204.9|97176.4|97151.4|1555
1659548400000|2022-08-03 17:40:00|97215.8|97190.8|97224.7|97199.7|97229.7|97204.7|97198.7|97173.7|1458
1659548700000|2022-08-03 17:45:00|97224.9|97199.9|97258|97233|97260.6|97235.6|97219.6|97194.6|1624
1659549000000|2022-08-03 17:50:00|97257|97232|97184.4|97159.4|97272.3|97247.3|97175.5|97143.3|1754
1659549300000|2022-08-03 17:55:00|97184.5|97159.5|97170|97145|97201.4|97170.5|97142.8|97116.6|1630
1659549600000|2022-08-03 18:00:00|97169.2|97144.2|97185.2|97160.2|97194|97169|97152.7|97127.7|1922
1659549900000|2022-08-03 18:05:00|97185.4|97160.4|97219|97194|97219.8|97194.8|97178.1|97153.1|1590
1659550200000|2022-08-03 18:10:00|97220.4|97195.4|97195.6|97170.6|97220.4|97195.4|97179.5|97154.5|1643
1659550500000|2022-08-03 18:15:00|97195.5|97170.5|97202.4|97177.4|97228.4|97203.4|97187.3|97162.3|1550
1659550800000|2022-08-03 18:20:00|97204.4|97179.4|97157.2|97132.2|97206.2|97181.2|97155.3|97130.3|1551
1659551100000|2022-08-03 18:25:00|97155.9|97130.9|97187.6|97162.6|97194.8|97169.8|97155.9|97130.9|1730
1659551400000|2022-08-03 18:30:00|97187.7|97162.7|97184.1|97159.1|97214.1|97184.3|97144.2|97119.2|1648
1659551700000|2022-08-03 18:35:00|97184.2|97159.2|97231.8|97206.8|97234.5|97209.5|97178.5|97153.5|1688
1659552000000|2022-08-03 18:40:00|97232.9|97207.9|97279.6|97254.6|97285.1|97260.1|97225.6|97200.6|1599
1659552300000|2022-08-03 18:45:00|97279.1|97254.1|97219.7|97194.7|97310.1|97276.8|97209.3|97184.3|1597
1659552600000|2022-08-03 18:50:00|97220.9|97195.9|97224.3|97199.3|97247.4|97222.4|97199.3|97169.8|1787
1659552900000|2022-08-03 18:55:00|97222|97197|97200.4|97175.4|97261.5|97236.5|97196.4|97165.8|1808
1659553200000|2022-08-03 19:00:00|97205.8|97180.8|97174.2|97124.2|97226|97189.3|97161.2|97116.2|1649
1659553500000|2022-08-03 19:05:00|97175.2|97125.2|97197.4|97147.4|97239.1|97166.1|97138.3|97099.5|1536
1659553800000|2022-08-03 19:10:00|97197.5|97147.5|97180.2|97155.2|97214.9|97168.9|97169|97121.1|1674
1659554100000|2022-08-03 19:15:00|97179.9|97154.9|97148.7|97123.7|97274.4|97166.2|97144.4|97111.1|1819
1659554400000|2022-08-03 19:20:00|97149.1|97124.1|97180.7|97155.7|97355|97168.6|97138.3|97113.3|1805
1659554700000|2022-08-03 19:25:00|97178.8|97153.8|97169.5|97144.5|97381.7|97199.7|97164.2|97129.1|1628
1659555000000|2022-08-03 19:30:00|97166.3|97141.3|97140.2|97115.2|97306.3|97158.7|97138.4|97100.7|1559
1659555300000|2022-08-03 19:35:00|97140.1|97115.1|97123.2|97098.2|97159.6|97120.8|97093.5|97043.5|1593
1659555600000|2022-08-03 19:40:00|97124.2|97099.2|97088.5|97063.5|97140.8|97102.8|97071.7|97032.9|1737
1659555900000|2022-08-03 19:45:00|97086|97061|97161.9|97111.9|97338.7|97138.7|97086|97049.3|1666
1659556200000|2022-08-03 19:50:00|97161.8|97111.8|97123.4|97073.4|97254.2|97120.5|97105.7|97056|1762
1659556500000|2022-08-03 19:55:00|97123.5|97073.5|97160.3|97110.3|97231|97133.4|97111.6|97064|1731
1659556800000|2022-08-03 20:00:00|97162|97112|97111.4|97061.4|97162|97112|97104.5|97060|1922
1659557100000|2022-08-03 20:05:00|97111.9|97061.9|97168.8|97118.8|97171.1|97128.4|97100.1|97061.8|1619
1659557400000|2022-08-03 20:10:00|97167.7|97117.7|97165.4|97115.4|97177|97135.9|97150.4|97110.1|1054
1659557700000|2022-08-03 20:15:00|97165.5|97115.5|97128.2|97103.2|97177.4|97137.6|97110.6|97072.1|1642
1659558000000|2022-08-03 20:20:00|97128.8|97103.8|97149.2|97099.2|97151|97111|97118.3|97073.6|2050
1659558300000|2022-08-03 20:25:00|97149.4|97099.4|97161.9|97111.9|97208.1|97135.7|97134.2|97081.3|1460
1659558600000|2022-08-03 20:30:00|97162.5|97112.5|97177|97127|97192.6|97142.6|97157.1|97107.1|1213
1659558900000|2022-08-03 20:35:00|97177.1|97127.1|97187.7|97137.7|97197.4|97147.4|97173.6|97123.6|1325
1659559200000|2022-08-03 20:40:00|97187.3|97137.3|97126.6|97076.6|97229.9|97139.2|97121.7|97071.7|1169
1659559500000|2022-08-03 20:45:00|97125.2|97075.2|97144.3|97094.3|97192.6|97100.6|97117|97022|1122
1659559800000|2022-08-03 20:50:00|97144.2|97094.2|97158.5|97108.5|97212|97110.6|97132.4|97036|1026
1659560100000|2022-08-03 20:55:00|97160.5|97110.5|97242.2|97042.2|97244.7|97114.4|97132|96982.2|932
1659560400000|2022-08-03 21:00:00|97255.4|97055.4|97365.6|97165.6|97369.6|97169.6|97255.4|97055.4|9
1659560700000|2022-08-03 21:05:00|97453.5|97253.5|97453.4|97253.4|97453.5|97253.5|97441.2|97241.2|12
1659561000000|2022-08-03 21:10:00|97444.9|97244.9|97437.5|97237.5|97539.8|97339.8|97420.8|97220.8|16
1659561300000|2022-08-03 21:15:00|97422.3|97222.3|97424|97224|97425.6|97225.6|97422.3|97222.3|4
1659561600000|2022-08-03 21:20:00|97420.8|97220.8|97422.9|97222.9|97444.3|97244.3|97420.8|97220.8|7
1659561900000|2022-08-03 21:25:00|97428.1|97228.1|97437.3|97237.3|97475.7|97275.7|97417.7|97217.7|40
1659562200000|2022-08-03 21:30:00|97437.8|97237.8|97408.4|97208.4|97437.8|97237.8|97378.5|97178.5|68
1659562500000|2022-08-03 21:35:00|97400.2|97200.2|97397.9|97197.9|97434.4|97234.4|97389.5|97189.5|56
1659562800000|2022-08-03 21:40:00|97398.5|97198.5|97401.1|97201.1|97437.1|97237.1|97378.7|97178.7|33
1659563100000|2022-08-03 21:45:00|97422|97222|97439|97239|97483.4|97283.4|97374.8|97174.8|120
1659563400000|2022-08-03 21:50:00|97448.7|97248.7|97233.2|97033.2|97448.7|97248.7|97226.5|97026.5|411
1659563700000|2022-08-03 21:55:00|97235.1|97035.1|97243.7|97043.7|97253.2|97057|97201.8|97001.8|193
1659564000000|2022-08-03 22:00:00|97243.6|97043.6|97254.5|97054.5|97259.3|97089.1|97167.1|96967.1|834
1659564300000|2022-08-03 22:05:00|97252|97052|97285.6|97117.3|97294|97160.3|97196.9|97049.4|555
1659564600000|2022-08-03 22:10:00|97275.5|97127.9|97266|97136.3|97344.2|97229.4|97214.7|97095|1438
1659564900000|2022-08-03 22:15:00|97263.5|97131.6|97231.5|97102.4|97303.1|97154.8|97170.8|97066.3|1469
1659565200000|2022-08-03 22:20:00|97231.4|97096.5|97259.7|97111.3|97304.9|97177.8|97189.4|97075.1|1777
1659565500000|2022-08-03 22:25:00|97259.1|97112.1|97253.5|97113.9|97302.8|97161.6|97191.1|97079.6|1850
1659565800000|2022-08-03 22:30:00|97253.6|97114|97245.6|97086.8|97292.3|97161.9|97177.7|97061.6|1775
1659566100000|2022-08-03 22:35:00|97242.7|97091.3|97241.3|97083.1|97288.2|97130.6|97170.6|97053.2|1950
1659566400000|2022-08-03 22:40:00|97237.4|97073.4|97256|97103|97287.2|97133.3|97171.7|97058.4|1637
1659566700000|2022-08-03 22:45:00|97259.7|97103.1|97260.8|97096.5|97291.8|97157.5|97195.3|97077.6|564
1659567000000|2022-08-03 22:50:00|97261.7|97094.3|97257.5|97111.8|97299.5|97170.2|97193|97071.1|1138
1659567300000|2022-08-03 22:55:00|97255.6|97110|97253.3|97099.8|97288.5|97152.4|97182.9|97067.7|1778
1659567600000|2022-08-03 23:00:00|97252.9|97100.6|97295.4|97108.4|97308.3|97172.6|97190.9|97082.4|1933
1659567900000|2022-08-03 23:05:00|97299.5|97117.2|97257.9|97125|97310.8|97180.1|97191.6|97086.2|1922
1659568200000|2022-08-03 23:10:00|97261.4|97120.8|97285.2|97136.3|97313.6|97180.7|97200.8|97093.8|2205
1659568500000|2022-08-03 23:15:00|97274.5|97133.1|97214.5|97164.5|97291.7|97188.8|97201.4|97113.1|2255
1659568800000|2022-08-03 23:20:00|97213.3|97163.3|97241.9|97191.9|97302.7|97207.3|97199.9|97110.3|1814
1659569100000|2022-08-03 23:25:00|97280.7|97152.8|97238.2|97188.2|97304.7|97199.4|97222|97102.6|1018
1659569400000|2022-08-03 23:30:00|97237|97187|97265.2|97134.2|97322.2|97201.7|97212.8|97105.8|1567
1659569700000|2022-08-03 23:35:00|97273.5|97132.8|97282.8|97122.9|97297.2|97201.8|97209.8|97105.4|1998
1659570000000|2022-08-03 23:40:00|97277|97131.6|97261.4|97135.5|97312.4|97185.6|97212.8|97108.5|2172
1659570300000|2022-08-03 23:45:00|97274|97118.2|97290.2|97154.2|97313.4|97204.8|97217.4|97109.6|2229
1659570600000|2022-08-03 23:50:00|97288.7|97154.6|97289.7|97150.1|97322.8|97217.7|97239.9|97122.8|2073
1659570900000|2022-08-03 23:55:00|97290.1|97151.1|97303.2|97121|97315.3|97203.6|97240.2|97121|2097
1659571200000|2022-08-04 00:00:00|97308|97115.7|97287|97100.9|97359.4|97234.2|97264.3|97092.3|1775
1659571500000|2022-08-04 00:05:00|97298.7|97098.7|97290|97137.6|97328.3|97237.5|97258.9|97092.3|1721
1659571800000|2022-08-04 00:10:00|97295.4|97138|97272.1|97127.3|97313.7|97196.9|97199.9|97100.3|2009
1659572100000|2022-08-04 00:15:00|97284.8|97122.9|97272.3|97119.6|97297.5|97188.6|97209.3|97080.3|2160
1659572400000|2022-08-04 00:20:00|97272.4|97119.8|97211.1|97161.1|97305|97206.8|97200.2|97113.7|2132
1659572700000|2022-08-04 00:25:00|97210.9|97160.9|97270.1|97125.5|97308.5|97197|97200.8|97088.8|2214
1659573000000|2022-08-04 00:30:00|97270.2|97124.9|97223.4|97083.8|97302.7|97187|97180|97054.7|2128
1659573300000|2022-08-04 00:35:00|97225.8|97083.3|97256.9|97088.7|97264.8|97142.2|97154.2|97041.7|2123
1659573600000|2022-08-04 00:40:00|97255.2|97090.8|97236.1|97091.4|97270.3|97154.2|97134.6|97048.6|2085
1659573900000|2022-08-04 00:45:00|97236|97094.7|97241.2|97070.9|97300.5|97179.8|97210.5|97068.7|1816
1659574200000|2022-08-04 00:50:00|97244.1|97067.1|97210.8|97060.8|97244.1|97129.9|97150.8|97039.4|1625
1659574500000|2022-08-04 00:55:00|97211.3|97062.3|97212.8|97059.7|97310.9|97110.9|97203|97031|1676
1659574800000|2022-08-04 01:00:00|97218.8|97065.2|97252.7|97083.3|97302.1|97112.4|97200.1|97025.3|2166
1659575100000|2022-08-04 01:05:00|97263.1|97076.3|97233.5|97062.9|97273.9|97132.1|97182.1|97042.7|2015
1659575400000|2022-08-04 01:10:00|97233.9|97062.2|97275.2|97134.7|97338.6|97180|97187.7|97056.7|1947
1659575700000|2022-08-04 01:15:00|97272.7|97132.7|97194.4|97025.1|97333.7|97152.2|97126.8|96985.4|2007
1659576000000|2022-08-04 01:20:00|97197.9|97014.7|97208.2|97074.4|97242.6|97105.8|97139.6|96996.2|2089
1659576300000|2022-08-04 01:25:00|97218.6|97051.4|97156.3|97001.3|97258|97086.2|97097|96981.9|1601
1659576600000|2022-08-04 01:30:00|97156.4|97001.6|97060.4|97010.4|97162.2|97058|97050.2|96951.1|1660
1659576900000|2022-08-04 01:35:00|97060|97010|97104.9|96955.3|97131.5|97036.2|97033.4|96923.7|1427
1659577200000|2022-08-04 01:40:00|97105|96956|97121.9|96962.5|97161.7|97030.3|97043.6|96920.6|1674
1659577500000|2022-08-04 01:45:00|97119|96970.4|97154.6|96978.5|97155.8|97042.3|97051.2|96920|1305
1659577800000|2022-08-04 01:50:00|97152.5|96978.8|97136.4|97004.6|97177.2|97067.8|97076.2|96956.1|1620
1659578100000|2022-08-04 01:55:00|97134.5|97003.2|97148.1|96987.4|97190.6|97051.5|97096.1|96957.3|1872
1659578400000|2022-08-04 02:00:00|97144.9|96993.5|97111.8|96955.3|97182.9|97019.7|97060.1|96925.6|1519
1659578700000|2022-08-04 02:05:00|97111.9|96957.1|97134.2|96979.6|97168.8|97037.2|97070.9|96922.5|1930
1659579000000|2022-08-04 02:10:00|97137|96974.1|97170.5|97029.2|97185.9|97078.7|97104.6|96949.4|1512
1659579300000|2022-08-04 02:15:00|97173.2|97029.3|97163.6|97025.7|97185.7|97087.2|97109.4|96971|1014
1659579600000|2022-08-04 02:20:00|97163.3|97021.1|97174.9|97030.9|97184.7|97092.9|97121.5|97010.1|945
1659579900000|2022-08-04 02:25:00|97175|97032.9|97179.9|97045.1|97199.9|97103.1|97132.1|97007.6|1043
1659580200000|2022-08-04 02:30:00|97183|97038.4|97181.3|97050.9|97208.3|97109.7|97123.1|96995.7|1310
1659580500000|2022-08-04 02:35:00|97188.3|97036.4|97222.7|97076.8|97232.9|97136.6|97143.9|97009.9|1502
1659580800000|2022-08-04 02:40:00|97219.8|97080.4|97191.9|97043.3|97227.8|97132.6|97145.2|97013.7|1464
1659581100000|2022-08-04 02:45:00|97192|97048.3|97195.9|97051.2|97205.2|97103.7|97120.5|97004|1286
1659581400000|2022-08-04 02:50:00|97195.7|97051|97204.2|97066.4|97217.3|97109.4|97141.1|97006.7|1086
1659581700000|2022-08-04 02:55:00|97206.7|97064.9|97163.7|97033.3|97234.8|97120.5|97122.2|96993.9|1049
1659582000000|2022-08-04 03:00:00|97163.2|97036.1|97105.1|97055.1|97176.7|97080.4|97086.9|97000.4|1182
1659582300000|2022-08-04 03:05:00|97103.9|97053.9|97059.7|97009.7|97109.8|97059.8|97052.2|96964.8|1302
1659582600000|2022-08-04 03:10:00|97059.4|97009.4|97089.4|97039.4|97108.5|97058.5|97057.4|97007.4|1020
1659582900000|2022-08-04 03:15:00|97090.1|97040.1|97118.2|97068.2|97154.7|97082.7|97072.6|97011.7|942
1659583200000|2022-08-04 03:20:00|97129.4|97079.4|97156.9|97106.9|97224.5|97133.4|97113.9|97043.2|995
1659583500000|2022-08-04 03:25:00|97158|97108|97118.6|97068.6|97189.7|97116.4|97107.1|97052.5|1124
1659583800000|2022-08-04 03:30:00|97117.5|97067.5|97139.4|97089.4|97141.9|97091.9|97103.6|97053.6|1226
1659584100000|2022-08-04 03:35:00|97139.7|97089.7|97147.4|97097.4|97175.6|97112|97122.5|97032.2|844
1659584400000|2022-08-04 03:40:00|97146.8|97096.8|97154.6|97104.6|97159.7|97109.7|97134.5|97084.5|934
1659584700000|2022-08-04 03:45:00|97154.5|97104.5|97156.7|97106.7|97174.5|97124.5|97148.4|97098.4|1132
1659585000000|2022-08-04 03:50:00|97157|97107|97146.7|97096.7|97160.4|97117.4|97140.9|97090.9|965
1659585300000|2022-08-04 03:55:00|97146.6|97096.6|97137.3|97087.3|97180.4|97100.4|97131|97029|645
1659585600000|2022-08-04 04:00:00|97138|97088|97115.1|97065.1|97144.7|97089.9|97097.1|96988.5|1052
1659585900000|2022-08-04 04:05:00|97110.9|97060.9|97123.5|97073.5|97150|97093.6|97107.5|97021.1|1160
1659586200000|2022-08-04 04:10:00|97122.2|97072.2|97125|97075|97167|97092.1|97104.7|97012|921
1659586500000|2022-08-04 04:15:00|97123.2|97073.2|97130.6|97080.6|97179.9|97095.4|97115.2|97033.4|892
1659586800000|2022-08-04 04:20:00|97130.8|97080.8|97118.5|97068.5|97149.3|97095.3|97110.5|97024.2|830
1659587100000|2022-08-04 04:25:00|97121.5|97071.5|97134.2|97084.2|97137.7|97087.7|97110.6|97060.6|658
1659587400000|2022-08-04 04:30:00|97134.9|97084.9|97126.3|97076.3|97142.4|97092.4|97119.8|97069.8|1035
1659587700000|2022-08-04 04:35:00|97127.8|97077.8|97142.3|97092.3|97151.3|97101.3|97123.3|97073.3|884
1659588000000|2022-08-04 04:40:00|97141.7|97091.7|97128.6|97078.6|97150.2|97100.2|97118.1|97068.1|858
1659588300000|2022-08-04 04:45:00|97128.9|97078.9|97114.7|97064.7|97142.2|97092.2|97108.6|97058.6|779
1659588600000|2022-08-04 04:50:00|97115.3|97065.3|97093.2|97043.2|97146.7|97078.9|97084.4|97010.7|1030
1659588900000|2022-08-04 04:55:00|97094.4|97044.4|97160|97023.6|97160|97084.4|97086.5|97023.6|1231
1659589200000|2022-08-04 05:00:00|97111.9|97061.9|97115.9|97090.9|97129.7|97092.8|97094.4|97056.5|1058
1659589500000|2022-08-04 05:05:00|97116.8|97091.8|97123.2|97073.2|97139.5|97105.5|97099.3|97060.5|901
1659589800000|2022-08-04 05:10:00|97122.4|97072.4|97104.8|97054.8|97131|97094.8|97087|97047.9|991
1659590100000|2022-08-04 05:15:00|97106.1|97056.1|97082|97057|97118.5|97079.8|97075.9|97035.7|1155
1659590400000|2022-08-04 05:20:00|97082.5|97057.5|97059.4|97009.4|97095.2|97059.8|97045.7|97004.7|1002
1659590700000|2022-08-04 05:25:00|97057.1|97007.1|97027.2|97002.2|97062.5|97019.8|97011.2|96975.9|1317
1659591000000|2022-08-04 05:30:00|97027.9|97002.9|97098.1|97073.1|97102.9|97074|97026.3|96996.3|1317
1659591300000|2022-08-04 05:35:00|97098.4|97073.4|97086.3|97061.3|97127.9|97098.2|97077.7|97044.6|1487
1659591600000|2022-08-04 05:40:00|97086.9|97061.9|97103.2|97078.2|97121.2|97088|97046.9|97021.9|1455
1659591900000|2022-08-04 05:45:00|97103.8|97078.8|97130.2|97080.2|97135.2|97101.7|97068.9|97043.9|1320
1659592200000|2022-08-04 05:50:00|97128.6|97078.6|97114.8|97089.8|97142.9|97114|97099.9|97061.4|2147
1659592500000|2022-08-04 05:55:00|97115.7|97090.7|97265.7|97133.2|97305.4|97195.1|97103.2|97057.5|1837
1659592800000|2022-08-04 06:00:00|97267.1|97123.9|97149.5|97124.5|97284|97164.1|97138.5|97053.6|1753
1659593100000|2022-08-04 06:05:00|97150.1|97125.1|97155.9|97130.9|97185.3|97145.2|97094.7|97052.2|1477
1659593400000|2022-08-04 06:10:00|97156|97131|97188.9|97163.9|97200.6|97175.6|97132.8|97107.8|1855
1659593700000|2022-08-04 06:15:00|97189.3|97164.3|97285.3|97260.3|97290.4|97265.4|97176.2|97151.2|1563
1659594000000|2022-08-04 06:20:00|97283.4|97258.4|97269.1|97244.1|97284.7|97259.7|97248.2|97223.2|1692
1659594300000|2022-08-04 06:25:00|97269.4|97244.4|97294.9|97269.9|97305.3|97280.3|97237|97212|1510
1659594600000|2022-08-04 06:30:00|97297|97272|97294.9|97269.9|97324|97299|97274.7|97249.7|1652
1659594900000|2022-08-04 06:35:00|97294.3|97269.3|97321.4|97296.4|97368.5|97343.5|97262.8|97212.8|1792
1659595200000|2022-08-04 06:40:00|97321.3|97296.3|97288.4|97263.4|97337.8|97312.8|97266.7|97241.7|1576
1659595500000|2022-08-04 06:45:00|97288.5|97263.5|97193.5|97168.5|97324.4|97299.4|97173.7|97148.7|1601
1659595800000|2022-08-04 06:50:00|97192.9|97167.9|97183.9|97158.9|97217.7|97185.9|97148.5|97123.5|1876
1659596100000|2022-08-04 06:55:00|97181.3|97156.3|97157.9|97132.9|97289.5|97233.2|97147.4|97106.5|2015
1659596400000|2022-08-04 07:00:00|97156|97131|97139.1|97114.1|97244.6|97205.8|97123.2|97084.8|2100
1659596700000|2022-08-04 07:05:00|97139.8|97114.8|97048.4|97023.4|97152.2|97127.2|97013.4|96988.4|2067
1659597000000|2022-08-04 07:10:00|97047.5|97022.5|97174.9|97149.9|97204.4|97173.3|97024.6|96999.6|2042
1659597300000|2022-08-04 07:15:00|97174.5|97149.5|97161.1|97136.1|97215.1|97190.1|97131.1|97101.3|2060
1659597600000|2022-08-04 07:20:00|97161.5|97136.5|97173.2|97148.2|97187.8|97160.1|97117.8|97078.6|2144
1659597900000|2022-08-04 07:25:00|97173|97148|97158.9|97133.9|97185.9|97160.9|97135.5|97110.5|1836
1659598200000|2022-08-04 07:30:00|97159.7|97134.7|97174.1|97149.1|97197.8|97172.8|97111|97068.4|1995
1659598500000|2022-08-04 07:35:00|97177.7|97152.7|97199|97174|97209.9|97184.9|97174.7|97147.2|1960
1659598800000|2022-08-04 07:40:00|97198.8|97173.8|97243|97218|97250.3|97225.3|97184.6|97159.6|1726
1659599100000|2022-08-04 07:45:00|97243.2|97218.2|97173.2|97148.2|97245.6|97220.6|97150.8|97125.8|1794
1659599400000|2022-08-04 07:50:00|97172.7|97147.7|97215.9|97190.9|97220.6|97195.6|97140.5|97115.5|1693
1659599700000|2022-08-04 07:55:00|97216.1|97191.1|97162.6|97137.6|97218.1|97193.1|97160.9|97135.9|1662
1659600000000|2022-08-04 08:00:00|97163.2|97138.2|97216.6|97191.6|97227.1|97202.1|97135.1|97110.1|1786
1659600300000|2022-08-04 08:05:00|97216.7|97191.7|97170.5|97145.5|97221.2|97196.2|97130|97105|1840
1659600600000|2022-08-04 08:10:00|97172.9|97147.9|97225|97200|97232.4|97207.4|97132.4|97107.4|1884
1659600900000|2022-08-04 08:15:00|97228.9|97203.9|97172.7|97147.7|97229.9|97204.9|97166.1|97141.1|1851
1659601200000|2022-08-04 08:20:00|97173|97148|97234|97209|97248.9|97223.9|97142.9|97117.9|1936
1659601500000|2022-08-04 08:25:00|97233|97208|97303|97278|97306.7|97281.7|97229.5|97204.5|1859
1659601800000|2022-08-04 08:30:00|97304|97279|97341.6|97316.6|97355.1|97330.1|97286.1|97261.1|1859
1659602100000|2022-08-04 08:35:00|97341.4|97316.4|97273.8|97248.8|97342|97317|97265.4|97240.4|1740
1659602400000|2022-08-04 08:40:00|97274.1|97249.1|97295.1|97270.1|97344.9|97319.9|97268.9|97243.9|1839
1659602700000|2022-08-04 08:45:00|97294.2|97269.2|97326.8|97301.8|97327.8|97302.8|97280|97255|1752
1659603000000|2022-08-04 08:50:00|97325|97300|97255.3|97230.3|97344.4|97319.4|97251.4|97226.4|1697
1659603300000|2022-08-04 08:55:00|97257.2|97232.2|97106.7|97081.7|97258.5|97233.5|97088.7|97063.7|1848
1659603600000|2022-08-04 09:00:00|97107.2|97082.2|97099.6|97074.6|97179.9|97154.6|97073.7|97048.7|2077
1659603900000|2022-08-04 09:05:00|97102.4|97077.4|97195.2|97170.2|97201.8|97176.8|97093.2|97068.2|1802
1659604200000|2022-08-04 09:10:00|97194.1|97169.1|97182.7|97157.7|97226.3|97201.3|97153.7|97128.7|1911
1659604500000|2022-08-04 09:15:00|97183.1|97158.1|97214.8|97189.8|97223.3|97198.3|97160.3|97135.3|1842
1659604800000|2022-08-04 09:20:00|97214.2|97189.2|97169.9|97144.9|97224.2|97199.2|97134.7|97109.7|1919
1659605100000|2022-08-04 09:25:00|97169.8|97144.8|97170.6|97120.6|97184.8|97152.9|97100.4|97075.4|2068
1659605400000|2022-08-04 09:30:00|97171.8|97121.8|97157.5|97132.5|97217.9|97192.9|97148|97111.8|2056
1659605700000|2022-08-04 09:35:00|97158.4|97133.4|97157.6|97132.6|97181.1|97156.1|97129.8|97104.8|1771
1659606000000|2022-08-04 09:40:00|97157.4|97132.4|97079.4|97054.4|97160.4|97135.4|97072.2|97047.2|1876
1659606300000|2022-08-04 09:45:00|97079|97054|97093.8|97068.8|97144.7|97119.7|97067.1|97042.1|2060
1659606600000|2022-08-04 09:50:00|97093.7|97068.7|97206.6|97181.6|97206.6|97181.6|97038.8|97013.8|2021
1659606900000|2022-08-04 09:55:00|97205.2|97180.2|97124.3|97099.3|97214.7|97189.7|97118.2|97093.2|2144
1659607200000|2022-08-04 10:00:00|97124.7|97099.7|97034.1|97009.1|97127.7|97102.7|97017.9|96992.9|2088
1659607500000|2022-08-04 10:05:00|97031.3|97006.3|97055|97030|97057.3|97032.3|96971.3|96946.3|1991
1659607800000|2022-08-04 10:10:00|97055.4|97030.4|96986.3|96961.3|97062.2|97037.2|96959.9|96934.9|1736
1659608100000|2022-08-04 10:15:00|96988.8|96963.8|97007.5|96982.5|97038.6|97013.6|96973.7|96948.7|1912
1659608400000|2022-08-04 10:20:00|97006.2|96981.2|97065.7|97040.7|97073.2|97048.2|97004.9|96979.9|1781
1659608700000|2022-08-04 10:25:00|97065.9|97040.9|96953.5|96928.5|97075.9|97050.9|96948.6|96910.9|1939
1659609000000|2022-08-04 10:30:00|96953.2|96928.2|97032|97007|97096.7|97071.7|96948.3|96922.9|2052
1659609300000|2022-08-04 10:35:00|97027.8|97002.8|96991.9|96966.9|97029|97004|96910.2|96885.2|1808
1659609600000|2022-08-04 10:40:00|96992.3|96967.3|96962.1|96937.1|96999.8|96971.3|96940.2|96914.4|1882
1659609900000|2022-08-04 10:45:00|96959.2|96934.2|96920.9|96895.9|96973.5|96939|96898.1|96870.2|2004
1659610200000|2022-08-04 10:50:00|96921.3|96896.3|96912.5|96887.5|96943.8|96918.8|96852.4|96827.4|1844
1659610500000|2022-08-04 10:55:00|96911.7|96886.7|96884.1|96859.1|96920.7|96895.7|96847.7|96822.7|1822
1659610800000|2022-08-04 11:00:00|96894.9|96869.9|97027.2|97002.2|97035.7|97010.7|96837.4|96812.4|2286
1659611100000|2022-08-04 11:05:00|97024.3|96999.3|97136.5|97111.5|97160.5|97135.5|97004.4|96979.4|2175
1659611400000|2022-08-04 11:10:00|97135.2|97110.2|97128.5|97103.5|97169.1|97143|97098.4|97072.1|2209
1659611700000|2022-08-04 11:15:00|97128.2|97103.2|96980.5|96955.5|97143.5|97118.5|96965.6|96940.6|2042
1659612000000|2022-08-04 11:20:00|96978.5|96953.5|97039.8|97014.8|97053.1|97028.1|96976.9|96951.9|1903
1659612300000|2022-08-04 11:25:00|97039.3|97014.3|97067.2|97042.2|97070.1|97045.1|96997.2|96972.2|1898
1659612600000|2022-08-04 11:30:00|97064.7|97039.7|97138|97113|97185|97160|97050.5|97025.5|1980
1659612900000|2022-08-04 11:35:00|97138.7|97113.7|97147.7|97122.7|97199.9|97174.9|97124.6|97099.6|1924
1659613200000|2022-08-04 11:40:00|97145.5|97120.5|97288.5|97263.5|97328.4|97303.4|97145.5|97120.5|2166
1659613500000|2022-08-04 11:45:00|97289|97264|97359.5|97334.5|97378.8|97353.8|97278.8|97253.8|2040
1659613800000|2022-08-04 11:50:00|97359.4|97334.4|97437.5|97412.5|97465.2|97440.2|97302.7|97277.7|2059
1659614100000|2022-08-04 11:55:00|97437.3|97412.3|97329.1|97304.1|97439.6|97414.6|97255.1|97205.1|2162
1659614400000|2022-08-04 12:00:00|97326.6|97301.6|97319|97294|97419.5|97394.5|97317.3|97292.3|2107
1659614700000|2022-08-04 12:05:00|97320.7|97295.7|97383.5|97358.5|97385|97360|97274.7|97249.7|1919
1659615000000|2022-08-04 12:10:00|97382.6|97357.6|97318.8|97293.8|97398.1|97373.1|97300.3|97159.4|2158
1659615300000|2022-08-04 12:15:00|97319.5|97294.5|97441.6|97416.6|97505.5|97480.5|97319.5|97294.5|2155
1659615600000|2022-08-04 12:20:00|97442.4|97417.4|97447.8|97422.8|97475.2|97450.2|97372.3|97342.9|2093
1659615900000|2022-08-04 12:25:00|97449.2|97424.2|97399.9|97349.9|97475|97428.1|97322.2|97297.2|2121
1659616200000|2022-08-04 12:30:00|97399.4|97349.4|97362.7|97337.7|97476.3|97439.7|97331.1|97306.1|2073
1659616500000|2022-08-04 12:35:00|97362.9|97337.9|97277.8|97252.8|97365.7|97340.7|97266.2|97241.2|2124
1659616800000|2022-08-04 12:40:00|97278.1|97253.1|97309.2|97284.2|97334.7|97309.7|97249.7|97224.7|2144
1659617100000|2022-08-04 12:45:00|97307.7|97282.7|97198.8|97173.8|97368.8|97343.8|97193.5|97168.5|2062
1659617400000|2022-08-04 12:50:00|97198.5|97173.5|97233.5|97208.5|97296.3|97271.3|97198.5|97173.5|1965
1659617700000|2022-08-04 12:55:00|97233.3|97208.3|97318|97293|97322.4|97297.4|97189.5|97164.5|1956
1659618000000|2022-08-04 13:00:00|97319.7|97294.7|97422.5|97372.5|97429.3|97390.9|97302.4|97270.1|2258
1659618300000|2022-08-04 13:05:00|97423.1|97373.1|97386.3|97361.3|97440.4|97415.4|97345.7|97300.5|2175
1659618600000|2022-08-04 13:10:00|97387.3|97362.3|97444.7|97419.7|97476.7|97446.8|97370.3|97345.3|2136
1659618900000|2022-08-04 13:15:00|97443.8|97418.8|97555.6|97530.6|97567.3|97542.3|97422.4|97397.4|2119
1659619200000|2022-08-04 13:20:00|97555.8|97530.8|97591.8|97566.8|97609.4|97581.4|97545.7|97520.7|2117
1659619500000|2022-08-04 13:25:00|97592.4|97567.4|97508.3|97483.3|97609.4|97584.4|97491.5|97466.5|2054
1659619800000|2022-08-04 13:30:00|97508.5|97483.5|97630|97605|97637.7|97612.7|97495|97470|2167
1659620100000|2022-08-04 13:35:00|97628.8|97603.8|97685.9|97660.9|97741.5|97716.5|97588.2|97563.2|2210
1659620400000|2022-08-04 13:40:00|97686.3|97661.3|97505.6|97480.6|97689.7|97664.7|97495.2|97470.2|2211
1659620700000|2022-08-04 13:45:00|97506.5|97481.5|97555.2|97530.2|97572|97547|97481|97456|2154
1659621000000|2022-08-04 13:50:00|97556.6|97531.6|97641.6|97616.6|97646|97621|97541.9|97516.9|2076
1659621300000|2022-08-04 13:55:00|97641|97616|97542.7|97517.7|97671.5|97646.5|97519.3|97494.3|2087
1659621600000|2022-08-04 14:00:00|97543.4|97518.4|97557.7|97532.7|97597.2|97572.2|97493.7|97468.7|2142
1659621900000|2022-08-04 14:05:00|97557.6|97532.6|97441|97416|97568.7|97543.7|97413.7|97388.7|2188
1659622200000|2022-08-04 14:10:00|97440.5|97415.5|97472.6|97447.6|97495.7|97470.7|97421.9|97396.9|2088
1659622500000|2022-08-04 14:15:00|97473.8|97448.8|97591.3|97566.3|97595.4|97570.4|97463.3|97438.3|2105
1659622800000|2022-08-04 14:20:00|97591.2|97566.2|97578.4|97553.4|97607.3|97582.3|97543|97518|1969
1659623100000|2022-08-04 14:25:00|97577.7|97552.7|97586.9|97561.9|97616.3|97591.3|97489.3|97464.3|2107
1659623400000|2022-08-04 14:30:00|97587.2|97562.2|97599.5|97574.5|97650|97625|97550.6|97525.6|1987
1659623700000|2022-08-04 14:35:00|97599.7|97574.7|97580.3|97555.3|97616.1|97591.1|97552.7|97527.7|2082
1659624000000|2022-08-04 14:40:00|97581.3|97556.3|97598.1|97573.1|97624.1|97599.1|97561.9|97536.9|2080
1659624300000|2022-08-04 14:45:00|97597.6|97572.6|97583|97558|97650.9|97625.9|97565.4|97540.4|2067
1659624600000|2022-08-04 14:50:00|97582.4|97557.4|97526.9|97501.9|97604.2|97579.2|97468.5|97443.5|2091
1659624900000|2022-08-04 14:55:00|97526.3|97501.3|97490.8|97465.8|97526.3|97501.3|97461.3|97436.3|2110
1659625200000|2022-08-04 15:00:00|97488.3|97463.3|97575.8|97550.8|97585.8|97560.8|97466|97441|2087
1659625500000|2022-08-04 15:05:00|97575.3|97550.3|97456.9|97431.9|97586.7|97561.7|97401.8|97376.8|2113
1659625800000|2022-08-04 15:10:00|97458.6|97433.6|97518.1|97493.1|97639.2|97600|97447.9|97422.9|2107
1659626100000|2022-08-04 15:15:00|97517.3|97492.3|97413.6|97388.6|97547.3|97511.4|97413.4|97388.4|2049
1659626400000|2022-08-04 15:20:00|97414|97389|97425.9|97400.9|97445.2|97418.6|97333.2|97308.2|2044
1659626700000|2022-08-04 15:25:00|97427.7|97402.7|97407.4|97382.4|97527.3|97477.3|97403.3|97378.3|2180
1659627000000|2022-08-04 15:30:00|97406.9|97381.9|97464.2|97439.2|97483|97458|97392.4|97367.4|2123
1659627300000|2022-08-04 15:35:00|97463.5|97438.5|97518.7|97493.7|97529.3|97504.3|97306.1|97168.9|2174
1659627600000|2022-08-04 15:40:00|97518.2|97493.2|97505.5|97480.5|97535.7|97507.9|97473.8|97448.8|2142
1659627900000|2022-08-04 15:45:00|97506.5|97481.5|97546|97521|97563.8|97527.9|97503.1|97468.2|2229
1659628200000|2022-08-04 15:50:00|97546.3|97521.3|97508|97483|97553|97528|97499.7|97466.7|2129
1659628500000|2022-08-04 15:55:00|97508.2|97483.2|97450.6|97425.6|97518.2|97493.2|97440.2|97410.7|2063
1659628800000|2022-08-04 16:00:00|97451.4|97426.4|97474.4|97449.4|97516.4|97479.9|97436.9|97407.4|2034
1659629100000|2022-08-04 16:05:00|97473|97448|97481.2|97456.2|97511.7|97473.2|97464.8|97429.4|2152
1659629400000|2022-08-04 16:10:00|97479.7|97454.7|97446.5|97421.5|97483.9|97458.9|97430.8|97399.4|2003
1659629700000|2022-08-04 16:15:00|97444.9|97419.9|97413.9|97388.9|97470|97428.1|97387.2|97362.2|2028
1659630000000|2022-08-04 16:20:00|97413.8|97388.8|97448.3|97423.3|97464|97436.4|97388.3|97359.4|2025
1659630300000|2022-08-04 16:25:00|97448.4|97423.4|97379.3|97354.3|97457.9|97432.9|97365.1|97331.9|1882
1659630600000|2022-08-04 16:30:00|97379.5|97354.5|97339.3|97314.3|97396.7|97354.9|97312.6|97262.6|2045
1659630900000|2022-08-04 16:35:00|97339.1|97314.1|97322.4|97297.4|97365.4|97340.3|97303.8|97270.7|2032
1659631200000|2022-08-04 16:40:00|97322.8|97297.8|97316.3|97291.3|97360.7|97320.4|97302|97267.3|1962
1659631500000|2022-08-04 16:45:00|97316.4|97291.4|97355.8|97305.8|97370.2|97333.7|97286.8|97251.2|2149
1659631800000|2022-08-04 16:50:00|97356.2|97306.2|97370.9|97320.9|97440.6|97400.3|97292.9|97258|2169
1659632100000|2022-08-04 16:55:00|97371|97321|97346.9|97296.9|97416.3|97366.3|97327.6|97274.5|2077
1659632400000|2022-08-04 17:00:00|97345.8|97295.8|97337.2|97312.2|97374.9|97324.9|97316.6|97271.1|1961
1659632700000|2022-08-04 17:05:00|97337.5|97312.5|97339|97314|97383|97352|97331.2|97292.7|1735
1659633000000|2022-08-04 17:10:00|97341.3|97316.3|97357.2|97332.2|97379.5|97343.6|97337.9|97296.4|1684
1659633300000|2022-08-04 17:15:00|97357.1|97332.1|97352.5|97327.5|97398|97361.8|97341.2|97305.7|1739
1659633600000|2022-08-04 17:20:00|97353.7|97328.7|97376|97326|97402.5|97364.7|97337.3|97307.5|1662
1659633900000|2022-08-04 17:25:00|97372.7|97322.7|97302.3|97252.3|97373.6|97331.5|97294.3|97250.2|1693
1659634200000|2022-08-04 17:30:00|97301.8|97251.8|97295.7|97270.7|97340.1|97294.4|97287.4|97244.9|1690
1659634500000|2022-08-04 17:35:00|97296|97271|97304.4|97254.4|97309.6|97277.5|97256.5|97228.6|1520
1659634800000|2022-08-04 17:40:00|97304.6|97254.6|97294|97269|97320.4|97285.1|97266.5|97222.8|1657
1659635100000|2022-08-04 17:45:00|97294.4|97269.4|97262.3|97237.3|97334.1|97309.1|97262.3|97237.3|1568
1659635400000|2022-08-04 17:50:00|97263.2|97238.2|97284|97259|97293.7|97268.7|97246.1|97220.3|1474
1659635700000|2022-08-04 17:55:00|97284.2|97259.2|97300.6|97275.6|97320.8|97284.9|97277.7|97252.7|1435
1659636000000|2022-08-04 18:00:00|97300.5|97275.5|97281.8|97256.8|97330.9|97292.4|97275.6|97237.1|1584
1659636300000|2022-08-04 18:05:00|97282.2|97257.2|97227.4|97202.4|97297.3|97260.3|97206.4|97174.5|1617
1659636600000|2022-08-04 18:10:00|97227.9|97202.9|97248.3|97223.3|97280.1|97239.2|97225.2|97192.6|1791
1659636900000|2022-08-04 18:15:00|97250.2|97225.2|97232.4|97207.4|97281.2|97247.3|97230.9|97201.4|1336
1659637200000|2022-08-04 18:20:00|97232.5|97207.5|97270.5|97245.5|97278.5|97253.5|97207.6|97182|1343
1659637500000|2022-08-04 18:25:00|97270.2|97245.2|97243.9|97218.9|97285.3|97260.3|97242.9|97217.9|1308
1659637800000|2022-08-04 18:30:00|97244.2|97219.2|97211.4|97186.4|97246.4|97221.4|97199.1|97174.1|1227
1659638100000|2022-08-04 18:35:00|97210.4|97185.4|97213.4|97188.4|97255.8|97230.8|97206.9|97181.9|1449
1659638400000|2022-08-04 18:40:00|97213.2|97188.2|97212.9|97187.9|97281.3|97231.3|97203.6|97173.3|1487
1659638700000|2022-08-04 18:45:00|97213.3|97188.3|97215|97190|97254.2|97215.7|97211.6|97176.7|1350
1659639000000|2022-08-04 18:50:00|97216.4|97191.4|97179.8|97154.8|97235.6|97198.1|97144.1|97116.8|1372
1659639300000|2022-08-04 18:55:00|97179.1|97154.1|97177.9|97152.9|97221.5|97182.1|97144.5|97118.1|1843
1659639600000|2022-08-04 19:00:00|97178|97153|97190.3|97165.3|97229.2|97179.2|97168.6|97141.8|1396
1659639900000|2022-08-04 19:05:00|97190.8|97165.8|97203.8|97178.8|97221.9|97188.9|97187.1|97160|1208
1659640200000|2022-08-04 19:10:00|97203.9|97178.9|97191.9|97166.9|97203.9|97178.9|97173.7|97148.7|1118
1659640500000|2022-08-04 19:15:00|97191.5|97166.5|97146|97121|97197.2|97167|97126.6|97101.6|1342
1659640800000|2022-08-04 19:20:00|97145.6|97120.6|97172.3|97147.3|97175.5|97150.5|97129.5|97104.5|1293
1659641100000|2022-08-04 19:25:00|97175.3|97150.3|97143|97118|97188.8|97160.7|97137.1|97112.1|1631
1659641400000|2022-08-04 19:30:00|97144.1|97119.1|97223.9|97173.9|97228.1|97178.1|97138.8|97106.2|1233
1659641700000|2022-08-04 19:35:00|97224.8|97174.8|97220.3|97195.3|97237.3|97198.3|97182|97136.7|1597
1659642000000|2022-08-04 19:40:00|97220.5|97195.5|97249.1|97199.1|97256.5|97218.2|97200.7|97162.1|1374
1659642300000|2022-08-04 19:45:00|97250.9|97200.9|97274|97224|97284.7|97256.4|97239.3|97195.9|1323
1659642600000|2022-08-04 19:50:00|97273.8|97223.8|97258.7|97208.7|97329|97237.2|97231.5|97162.4|1517
1659642900000|2022-08-04 19:55:00|97264.9|97214.9|97305.4|97255.4|97391.5|97287|97242|97172|1624
1659643200000|2022-08-04 20:00:00|97306.4|97256.4|97293.9|97243.9|97314.2|97264.2|97261.8|97223.5|1287
1659643500000|2022-08-04 20:05:00|97295.5|97245.5|97283|97233|97305.9|97258.7|97264.5|97222.8|1322
1659643800000|2022-08-04 20:10:00|97282.6|97232.6|97297.1|97247.1|97303.9|97262.4|97269.1|97226.9|1092
1659644100000|2022-08-04 20:15:00|97296.5|97246.5|97302.3|97252.3|97348.7|97263.9|97279.4|97205.5|1271
1659644400000|2022-08-04 20:20:00|97302.7|97252.7|97361|97311|97367.2|97317.2|97284.8|97235.9|1131
1659644700000|2022-08-04 20:25:00|97360.8|97310.8|97343.1|97293.1|97376.4|97333.7|97334.7|97284.7|1537
1659645000000|2022-08-04 20:30:00|97344.8|97294.8|97370.5|97320.5|97392.9|97325.8|97318.5|97235.7|963
1659645300000|2022-08-04 20:35:00|97370.7|97320.7|97402|97273|97404|97345.8|97329.5|97254.1|998
1659645600000|2022-08-04 20:40:00|97401|97272|97362.9|97312.9|97402|97318.1|97350.3|97272|626
1659645900000|2022-08-04 20:45:00|97362.4|97312.4|97369.7|97319.7|97417.2|97326.1|97339.2|97274.6|840
1659646200000|2022-08-04 20:50:00|97368.9|97318.9|97332.4|97282.4|97407.1|97318.9|97327.9|97232.3|577
1659646500000|2022-08-04 20:55:00|97377.9|97236.9|97428.4|97228.4|97430|97240.6|97349.3|97176.2|763
1659646800000|2022-08-04 21:00:00|97460|97260|97444.8|97244.8|97497.7|97297.7|97444.8|97244.8|73
1659647100000|2022-08-04 21:05:00|97444.7|97244.7|97471.9|97271.9|97475.3|97275.3|97423.5|97223.5|49
1659647400000|2022-08-04 21:10:00|97460.1|97260.1|97483.7|97283.7|97489|97304.3|97410.2|97210.2|175
1659647700000|2022-08-04 21:15:00|97463.8|97287.5|97470.7|97270.7|97498.7|97298.7|97437.4|97237.4|220
1659648000000|2022-08-04 21:20:00|97469.5|97269.5|97481.5|97281.5|97486.7|97291.5|97439.5|97239.5|204
1659648300000|2022-08-04 21:25:00|97483.3|97283.3|97459.4|97259.4|97488.3|97288.3|97439|97239|203
1659648600000|2022-08-04 21:30:00|97475.4|97275.4|97476.3|97276.3|97488.6|97288.6|97450.1|97250.1|230
1659648900000|2022-08-04 21:35:00|97453.4|97253.4|97465.1|97265.1|97482.9|97289.1|97439.8|97239.8|183
1659649200000|2022-08-04 21:40:00|97463.1|97263.1|97486.1|97286.1|97486.1|97297.8|97444.3|97244.3|219
1659649500000|2022-08-04 21:45:00|97482.9|97282.9|97413.6|97213.6|97485.5|97286.3|97409.2|97209.2|294
1659649800000|2022-08-04 21:50:00|97415.9|97215.9|97410.6|97210.6|97429.2|97267.1|97377.9|97177.9|222
1659650100000|2022-08-04 21:55:00|97409.7|97209.7|97433|97233|97449.7|97251.6|97400.2|97200.2|312
1659650400000|2022-08-04 22:00:00|97444.3|97244.3|97413.2|97213.2|97444.3|97303.6|97353.6|97205.9|636
1659650700000|2022-08-04 22:05:00|97414|97214|97439.1|97239.1|97451.3|97273.3|97395.4|97195.4|556
1659651000000|2022-08-04 22:10:00|97440.8|97240.8|97392.5|97201.3|97445.5|97257.5|97377.2|97195.8|662
1659651300000|2022-08-04 22:15:00|97393.2|97200.6|97429.7|97229.7|97431.8|97241|97375.2|97195.5|625
1659651600000|2022-08-04 22:20:00|97429.6|97229.6|97418.7|97229.7|97446.3|97251.4|97390.1|97210.1|787
1659651900000|2022-08-04 22:25:00|97418.8|97229.6|97418.8|97221.6|97426.5|97241|97379.1|97212.3|372
1659652200000|2022-08-04 22:30:00|97416.4|97222.9|97402.2|97202.2|97428.6|97239.2|97385.2|97189.1|597
1659652500000|2022-08-04 22:35:00|97399.9|97205.8|97403.2|97203.2|97417.5|97227.9|97387.6|97195.2|411
1659652800000|2022-08-04 22:40:00|97399.5|97205.1|97399.2|97220|97418.3|97242.9|97378.5|97199.3|709
1659653100000|2022-08-04 22:45:00|97400.2|97217.6|97391.7|97233.2|97418|97242.5|97374.1|97205.8|707
1659653400000|2022-08-04 22:50:00|97397.4|97227.9|97405.6|97205.6|97422.5|97242.6|97376.4|97196.4|666
1659653700000|2022-08-04 22:55:00|97391.9|97219.5|97404.6|97210.1|97411.8|97231.8|97373.3|97197.7|766
1659654000000|2022-08-04 23:00:00|97399.5|97210.2|97371.5|97216.6|97411.5|97231.6|97362.4|97184.4|801
1659654300000|2022-08-04 23:05:00|97371.4|97211|97370.6|97212.1|97399.1|97229.4|97358.7|97190.2|734
1659654600000|2022-08-04 23:10:00|97365|97217.1|97407.2|97207.2|97408|97239.6|97355.6|97188.2|621
1659654900000|2022-08-04 23:15:00|97396.4|97217.7|97382.5|97230.6|97402.9|97284.7|97328.2|97205|1464
1659655200000|2022-08-04 23:20:00|97382.6|97235.3|97340.2|97188.8|97393.9|97261.7|97250.8|97158.6|1601
1659655500000|2022-08-04 23:25:00|97340.1|97188.7|97329.8|97201|97364.7|97256.6|97287|97169.5|1844
1659655800000|2022-08-04 23:30:00|97288.3|97238.3|97352.7|97217.5|97362.9|97262.1|97286.6|97179|1916
1659656100000|2022-08-04 23:35:00|97353|97217|97333.8|97283.8|97385.2|97291.4|97302.9|97185.2|2140
1659656400000|2022-08-04 23:40:00|97333.1|97283.1|97362.8|97206.8|97398|97302.2|97305.4|97190.3|2076
1659656700000|2022-08-04 23:45:00|97360.7|97206.1|97346.7|97296.7|97368.8|97302.4|97301.1|97194.7|2170
1659657000000|2022-08-04 23:50:00|97346.1|97296.1|97310.9|97260.9|97367.5|97303.6|97300.7|97205.7|1789
1659657300000|2022-08-04 23:55:00|97313.7|97263.7|97343.7|97293.7|97380.8|97299.4|97296.8|97193.7|1593
1659657600000|2022-08-05 00:00:00|97338.7|97288.7|97465.8|97286|97473.8|97310.6|97329.2|97220.7|2003
1659657900000|2022-08-05 00:05:00|97465.7|97285.8|97461.3|97302|97501.2|97326.6|97445.8|97275.1|1499
1659658200000|2022-08-05 00:10:00|97459.6|97300.8|97475.3|97315.7|97502.7|97338.4|97457.5|97275.3|1474
1659658500000|2022-08-05 00:15:00|97478.3|97316.5|97443.7|97289.6|97492|97332.7|97371.4|97256.2|1393
1659658800000|2022-08-05 00:20:00|97444.4|97287.7|97454.8|97296.9|97467.1|97358.9|97391.6|97263.7|1521
1659659100000|2022-08-05 00:25:00|97452.8|97298.6|97472.9|97301.2|97486.2|97367|97401.6|97272.9|1155
1659659400000|2022-08-05 00:30:00|97472.8|97301.4|97453.7|97305.4|97488.6|97367.2|97394.6|97286.4|1231
1659659700000|2022-08-05 00:35:00|97453.9|97301.7|97482.6|97332.9|97505|97381.6|97396.3|97287.6|1430
1659660000000|2022-08-05 00:40:00|97479.4|97335.1|97462.4|97412.4|97513.6|97417.4|97417|97313.2|1373
1659660300000|2022-08-05 00:45:00|97463.1|97413.1|97471.1|97421.1|97520.3|97422.8|97450|97351.9|1135
1659660600000|2022-08-05 00:50:00|97506.7|97368.1|97472.6|97422.6|97526.3|97440|97435.1|97347|1700
1659660900000|2022-08-05 00:55:00|97474.1|97424.1|97488.6|97438.6|97533.9|97440.2|97457.4|97370|1783
1659661200000|2022-08-05 01:00:00|97488.4|97438.4|97517.1|97376.4|97539.5|97452.1|97430.3|97338.8|1614
1659661500000|2022-08-05 01:05:00|97510.4|97377.4|97510.2|97345.9|97539.6|97415.9|97440|97311.4|1687
1659661800000|2022-08-05 01:10:00|97507.4|97341.8|97501.6|97341.3|97548|97429.5|97467.7|97321.6|1608
1659662100000|2022-08-05 01:15:00|97501.7|97341.8|97465.4|97312.1|97521.8|97360.7|97436|97285.1|1322
1659662400000|2022-08-05 01:20:00|97465.6|97312.3|97460.6|97309|97496.9|97369.8|97411.7|97298.8|1271
1659662700000|2022-08-05 01:25:00|97460.9|97309.2|97477|97318.7|97491.6|97371.5|97406.7|97281.4|1065
1659663000000|2022-08-05 01:30:00|97476.8|97318.5|97464.8|97319.6|97494.2|97374.5|97405.8|97289.3|1145
1659663300000|2022-08-05 01:35:00|97470.7|97315.4|97394.3|97344.3|97482.1|97376.6|97388.4|97298.7|1269
1659663600000|2022-08-05 01:40:00|97393.8|97343.8|97496.9|97366.1|97526.6|97410.7|97393.8|97300.1|1438
1659663900000|2022-08-05 01:45:00|97451.7|97401.7|97420|97278.9|97513|97413.6|97383.3|97275|1439
1659664200000|2022-08-05 01:50:00|97420.5|97282.2|97400.9|97350.9|97472.2|97381.7|97376.4|97282.2|1479
1659664500000|2022-08-05 01:55:00|97400.7|97350.7|97424.5|97374.5|97487.9|97395.7|97387.9|97317.9|1479
1659664800000|2022-08-05 02:00:00|97422.4|97372.4|97482.5|97342.2|97503.7|97408.1|97419.6|97323.7|1587
1659665100000|2022-08-05 02:05:00|97478.5|97344.3|97458.4|97408.4|97513|97412.9|97432.8|97331.9|1198
1659665400000|2022-08-05 02:10:00|97458.6|97408.6|97421.1|97371.1|97522.1|97418.1|97419.3|97324.3|1262
1659665700000|2022-08-05 02:15:00|97420.6|97370.6|97407|97357|97479|97376|97395.6|97298|1239
1659666000000|2022-08-05 02:20:00|97406.7|97356.7|97470|97336.4|97479.1|97387.6|97397.8|97304.7|1376
1659666300000|2022-08-05 02:25:00|97469|97335.4|97442.7|97392.7|97499.7|97401.1|97425.4|97332.4|1256
1659666600000|2022-08-05 02:30:00|97436.6|97386.6|97404.5|97354.5|97485.3|97395.7|97404.3|97311.8|1073
1659666900000|2022-08-05 02:35:00|97408.9|97358.9|97416|97366|97473.1|97376.8|97408.1|97315|1115
1659667200000|2022-08-05 02:40:00|97415.7|97365.7|97465.3|97337.5|97468.2|97378.1|97405.6|97318.9|1117
1659667500000|2022-08-05 02:45:00|97426.3|97376.3|97459.1|97333.8|97479.1|97392|97415.9|97330.6|1152
1659667800000|2022-08-05 02:50:00|97459.2|97333.9|97409.3|97359.3|97473.4|97385.7|97408.3|97314.6|1188
1659668100000|2022-08-05 02:55:00|97410|97360|97416|97366|97475.3|97383.3|97406.5|97316.7|1225
1659668400000|2022-08-05 03:00:00|97418.6|97368.6|97454.8|97310|97466.9|97370|97394.3|97303.4|1144
1659668700000|2022-08-05 03:05:00|97453.8|97311.1|97433.5|97301.9|97463.4|97365|97388.7|97297.5|1268
1659669000000|2022-08-05 03:10:00|97441.2|97298.1|97425.8|97375.8|97456.5|97378.8|97385.4|97278.5|1200
1659669300000|2022-08-05 03:15:00|97424.9|97374.9|97441.9|97391.9|97485|97398|97423.7|97340.3|979
1659669600000|2022-08-05 03:20:00|97441.8|97391.8|97415|97365|97485.1|97396.3|97413.3|97325.7|916
1659669900000|2022-08-05 03:25:00|97414.2|97364.2|97427.7|97377.7|97467.9|97382.6|97403.1|97327.3|987
1659670200000|2022-08-05 03:30:00|97423.2|97373.2|97424.4|97374.4|97471.4|97386.6|97411.9|97339.3|912
1659670500000|2022-08-05 03:35:00|97424.7|97374.7|97429.1|97379.1|97482.6|97381.2|97406.7|97321.5|637
1659670800000|2022-08-05 03:40:00|97428.8|97378.8|97436.6|97386.6|97500.6|97397.2|97424.1|97326|1096
1659671100000|2022-08-05 03:45:00|97477.7|97341.3|97464.3|97335.5|97501|97393.1|97417.6|97325.1|970
1659671400000|2022-08-05 03:50:00|97473.5|97320.2|97421.8|97371.8|97483.5|97374.5|97406.2|97277.7|736
1659671700000|2022-08-05 03:55:00|97421.9|97371.9|97436|97386|97493.4|97386|97416.8|97294.7|554
1659672000000|2022-08-05 04:00:00|97472.5|97346.9|97412.5|97362.5|97498.1|97387.8|97411.2|97299.3|856
1659672300000|2022-08-05 04:05:00|97412.7|97362.7|97474.1|97337.8|97492.5|97389.4|97412.5|97292.5|688
1659672600000|2022-08-05 04:10:00|97436.3|97386.3|97418.9|97368.9|97486.5|97386.3|97411.9|97311.4|753
1659672900000|2022-08-05 04:15:00|97418.6|97368.6|97419.6|97369.6|97476.9|97377.6|97406.6|97302.5|732
1659673200000|2022-08-05 04:20:00|97419.8|97369.8|97429.8|97379.8|97491.2|97402.9|97418.7|97315.6|888
1659673500000|2022-08-05 04:25:00|97429.1|97379.1|97434.7|97384.7|97480.3|97387.2|97419.4|97308.2|911
1659673800000|2022-08-05 04:30:00|97434.6|97384.6|97413.2|97363.2|97480.2|97391.2|97406.3|97316.8|1195
1659674100000|2022-08-05 04:35:00|97410.8|97360.8|97436|97386|97475.8|97386|97404.7|97316.3|1074
1659674400000|2022-08-05 04:40:00|97435.9|97385.9|97425.9|97375.9|97486.5|97394.8|97425|97334.1|982
1659674700000|2022-08-05 04:45:00|97427.4|97377.4|97425|97375|97479.5|97393.6|97412.6|97321|1083
1659675000000|2022-08-05 04:50:00|97424.9|97374.9|97420.1|97370.1|97469.8|97385.4|97411.2|97323.4|969
1659675300000|2022-08-05 04:55:00|97421.1|97371.1|97425.9|97375.9|97485.9|97400|97411|97333.3|1027
1659675600000|2022-08-05 05:00:00|97425.7|97375.7|97443.3|97393.3|97457.3|97407.3|97425.2|97375.2|1020
1659675900000|2022-08-05 05:05:00|97445|97395|97463.6|97413.6|97463.9|97413.9|97439.1|97389.1|1005
1659676200000|2022-08-05 05:10:00|97463.3|97413.3|97457.8|97407.8|97464.4|97414.4|97443.1|97393.1|1289
1659676500000|2022-08-05 05:15:00|97457.7|97407.7|97477.1|97427.1|97480.9|97430.9|97453.3|97403.3|1147
1659676800000|2022-08-05 05:20:00|97477.3|97427.3|97446.5|97396.5|97478.7|97428.7|97439.7|97389.7|1323
1659677100000|2022-08-05 05:25:00|97445.2|97395.2|97466|97416|97466|97416|97429.4|97379.4|1105
1659677400000|2022-08-05 05:30:00|97465.6|97415.6|97450.9|97400.9|97466.1|97416.1|97438.1|97388.1|1054
1659677700000|2022-08-05 05:35:00|97449.6|97399.6|97455.1|97405.1|97473.2|97423.2|97439.9|97389.9|971
1659678000000|2022-08-05 05:40:00|97454.7|97404.7|97428.1|97378.1|97464.9|97414.9|97417.5|97367.5|1063
1659678300000|2022-08-05 05:45:00|97426.6|97376.6|97412.1|97362.1|97440.8|97390.8|97394.9|97352.6|1187
1659678600000|2022-08-05 05:50:00|97412.9|97362.9|97426.1|97376.1|97452.9|97402.9|97405.1|97355.1|1638
1659678900000|2022-08-05 05:55:00|97425.8|97375.8|97457.3|97407.3|97498.4|97448.4|97420.9|97370.9|1650
1659679200000|2022-08-05 06:00:00|97455.3|97405.3|97468.9|97418.9|97509.4|97460.1|97433|97395.5|1709
1659679500000|2022-08-05 06:05:00|97468.7|97418.7|97475.3|97450.3|97489.6|97455.5|97439.7|97399.9|1387
1659679800000|2022-08-05 06:10:00|97474.7|97449.7|97493.5|97468.5|97499.1|97474.1|97462.9|97437.9|1363
1659680100000|2022-08-05 06:15:00|97493.9|97468.9|97484.1|97459.1|97536|97501.9|97474.8|97439.6|1555
1659680400000|2022-08-05 06:20:00|97484.4|97459.4|97488.2|97463.2|97538|97504|97483.1|97458.1|1604
1659680700000|2022-08-05 06:25:00|97488.1|97463.1|97478.5|97453.5|97514.1|97483.6|97469.3|97431.2|1631
1659681000000|2022-08-05 06:30:00|97477.4|97452.4|97472.8|97447.8|97509.6|97480.9|97472.4|97447.4|1562
1659681300000|2022-08-05 06:35:00|97472.9|97447.9|97454.9|97429.9|97488.5|97463.5|97449.4|97424.4|1321
1659681600000|2022-08-05 06:40:00|97454.8|97429.8|97520.9|97495.9|97527.5|97502.5|97443.1|97418.1|1816
1659681900000|2022-08-05 06:45:00|97519.4|97494.4|97443.8|97418.8|97520.7|97495.7|97438.8|97413.8|1921
1659682200000|2022-08-05 06:50:00|97443.6|97418.6|97409.5|97384.5|97482.9|97442.7|97398.4|97373.4|1801
1659682500000|2022-08-05 06:55:00|97411.9|97386.9|97377.5|97352.5|97455.8|97420.9|97346.9|97321.9|2002
1659682800000|2022-08-05 07:00:00|97376.9|97351.9|97375.8|97350.8|97403.3|97364|97327.3|97302.3|1955
1659683100000|2022-08-05 07:05:00|97376.3|97351.3|97356.3|97331.3|97384|97359|97322.6|97297.6|1854
1659683400000|2022-08-05 07:10:00|97357.6|97332.6|97383.1|97358.1|97454.6|97390.8|97330.8|97297.2|1937
1659683700000|2022-08-05 07:15:00|97382.8|97357.8|97383|97358|97413.1|97388.1|97362.4|97337.4|1812
1659684000000|2022-08-05 07:20:00|97382.7|97357.7|97448.5|97423.5|97460.5|97426.3|97358.7|97333.2|1814
1659684300000|2022-08-05 07:25:00|97447.7|97422.7|97433.7|97408.7|97498.7|97473.7|97431.3|97399.5|1949
1659684600000|2022-08-05 07:30:00|97433.5|97408.5|97398.7|97348.7|97435.5|97410.5|97343.1|97315|2095
1659684900000|2022-08-05 07:35:00|97401.2|97351.2|97344.4|97319.4|97409|97362.2|97325.5|97300.5|2063
1659685200000|2022-08-05 07:40:00|97344.5|97319.5|97422.9|97397.9|97445.3|97407.1|97336.7|97311.7|1818
1659685500000|2022-08-05 07:45:00|97422.7|97397.7|97448.4|97423.4|97466.2|97433.1|97391.6|97366.6|1949
1659685800000|2022-08-05 07:50:00|97446.9|97421.9|97479|97454|97488.3|97457.9|97404.2|97379.2|1739
1659686100000|2022-08-05 07:55:00|97474.6|97449.6|97410.8|97385.8|97492.3|97467.3|97390.8|97365.8|1792
1659686400000|2022-08-05 08:00:00|97411|97386|97494|97469|97517.6|97480.4|97389.1|97364.1|2000
1659686700000|2022-08-05 08:05:00|97493.1|97468.1|97486.1|97461.1|97547.7|97509.7|97486.1|97461.1|1808
1659687000000|2022-08-05 08:10:00|97486.5|97461.5|97543.1|97518.1|97569.2|97544.2|97486.5|97461.5|1865
1659687300000|2022-08-05 08:15:00|97542.2|97517.2|97659.1|97634.1|97694|97669|97531.2|97506.2|2045
1659687600000|2022-08-05 08:20:00|97659.3|97634.3|97621.5|97596.5|97674.6|97649.6|97596.5|97571.5|1902
1659687900000|2022-08-05 08:25:00|97621|97596|97587.2|97562.2|97621|97596|97551.9|97526.9|1919
1659688200000|2022-08-05 08:30:00|97588.3|97563.3|97589.7|97564.7|97598.5|97573.5|97536.7|97511.7|1982
1659688500000|2022-08-05 08:35:00|97590.8|97565.8|97578|97553|97605.5|97580.5|97571.2|97546.2|1532
1659688800000|2022-08-05 08:40:00|97579|97554|97624.3|97599.3|97627.6|97602.6|97562.7|97537.7|1801
1659689100000|2022-08-05 08:45:00|97625.5|97600.5|97602.3|97577.3|97628.2|97603.2|97541.8|97516.8|1762
1659689400000|2022-08-05 08:50:00|97601.1|97576.1|97578.7|97553.7|97632.2|97607.2|97575.8|97550.4|1806
1659689700000|2022-08-05 08:55:00|97579.3|97554.3|97541.2|97516.2|97620.8|97595.8|97530.2|97505.2|1764
1659690000000|2022-08-05 09:00:00|97540.8|97515.8|97496.1|97471.1|97558.6|97533.6|97484|97459|2030
1659690300000|2022-08-05 09:05:00|97495.7|97470.7|97530|97505|97544.2|97519.2|97471.5|97446.5|1663
1659690600000|2022-08-05 09:10:00|97530.4|97505.4|97531.3|97506.3|97575.9|97550.9|97503.8|97478.8|1666
1659690900000|2022-08-05 09:15:00|97531.9|97506.9|97555|97530|97569|97544|97514.1|97477.3|1981
1659691200000|2022-08-05 09:20:00|97555.5|97530.5|97575.4|97550.4|97602.9|97577.9|97523.1|97488.9|1729
1659691500000|2022-08-05 09:25:00|97576.8|97551.8|97558.7|97533.7|97601.2|97576.2|97553.9|97528.9|1825
1659691800000|2022-08-05 09:30:00|97560.3|97535.3|97602.8|97577.8|97619.3|97594.3|97558.4|97533.4|1728
1659692100000|2022-08-05 09:35:00|97603.6|97578.6|97665.5|97640.5|97686.7|97661.7|97588.1|97563.1|1752
1659692400000|2022-08-05 09:40:00|97666.1|97641.1|97678.3|97653.3|97706|97677.7|97636.3|97611.3|1861
1659692700000|2022-08-05 09:45:00|97678.1|97653.1|97666.8|97641.8|97728.6|97694.6|97643.7|97611.6|1890
1659693000000|2022-08-05 09:50:00|97667|97642|97642.4|97617.4|97690.5|97665.5|97642.4|97607.8|1608
1659693300000|2022-08-05 09:55:00|97643.8|97618.8|97662.5|97637.5|97684.7|97659.7|97643.3|97618.3|1526
1659693600000|2022-08-05 10:00:00|97661.9|97636.9|97694.7|97669.7|97710.9|97685.9|97629.5|97604.5|1983
1659693900000|2022-08-05 10:05:00|97694.9|97669.9|97672.2|97647.2|97734.8|97709.8|97656.1|97631.1|1916
1659694200000|2022-08-05 10:10:00|97672.4|97647.4|97741.8|97716.8|97751.5|97726.5|97672.4|97647.4|1746
1659694500000|2022-08-05 10:15:00|97741.6|97716.6|97671.5|97646.5|97743.1|97718.1|97669|97644|1374
1659694800000|2022-08-05 10:20:00|97672.2|97647.2|97669.1|97644.1|97696.5|97671.5|97656.3|97631.3|1746
1659695100000|2022-08-05 10:25:00|97667.9|97642.9|97598.2|97573.2|97705.2|97680.2|97582.2|97557.2|1887
1659695400000|2022-08-05 10:30:00|97598|97573|97642.8|97617.8|97655|97630|97585.5|97560.5|1690
1659695700000|2022-08-05 10:35:00|97643.6|97618.6|97643.1|97618.1|97672.9|97647.9|97621.4|97596.4|1462
1659696000000|2022-08-05 10:40:00|97643.2|97618.2|97615.2|97590.2|97666.3|97641.3|97607.4|97582.4|1718
1659696300000|2022-08-05 10:45:00|97614.6|97589.6|97575.5|97550.5|97636.8|97611.8|97566.2|97541.2|1632
1659696600000|2022-08-05 10:50:00|97575|97550|97608.8|97583.8|97639.8|97614.8|97569.5|97544.5|1800
1659696900000|2022-08-05 10:55:00|97608.7|97583.7|97529.3|97504.3|97618.6|97593.6|97517.6|97492.6|1639
1659697200000|2022-08-05 11:00:00|97528|97503|97547.3|97522.3|97576.9|97551.9|97519.8|97494.8|1919
1659697500000|2022-08-05 11:05:00|97547.2|97522.2|97593.1|97568.1|97600.6|97575.6|97529|97504|1777
1659697800000|2022-08-05 11:10:00|97592.9|97567.9|97559.3|97534.3|97599.6|97574.6|97523.9|97498.9|1904
1659698100000|2022-08-05 11:15:00|97560.9|97535.9|97596.6|97571.6|97612.6|97587.6|97545.7|97520.7|1763
1659698400000|2022-08-05 11:20:00|97597.6|97572.6|97615.3|97590.3|97631.3|97606.3|97593.9|97568.9|1452
1659698700000|2022-08-05 11:25:00|97615|97590|97543.2|97518.2|97617.3|97592.3|97542|97517|1638
1659699000000|2022-08-05 11:30:00|97542.4|97517.4|97538.6|97513.6|97575.5|97550.5|97524.2|97499.2|1564
1659699300000|2022-08-05 11:35:00|97537.9|97512.9|97514.6|97489.6|97555.6|97530.6|97511|97486|1147
1659699600000|2022-08-05 11:40:00|97513.9|97488.9|97479.8|97454.8|97528.6|97503.6|97453.4|97428.4|1749
1659699900000|2022-08-05 11:45:00|97479.4|97454.4|97471.5|97446.5|97547.4|97522.4|97448.7|97423.7|1869
1659700200000|2022-08-05 11:50:00|97471.2|97446.2|97512.9|97487.9|97528.9|97503.9|97467.8|97442.8|1901
1659700500000|2022-08-05 11:55:00|97513.2|97488.2|97538.6|97513.6|97540.3|97515.3|97469.6|97444.6|2008
1659700800000|2022-08-05 12:00:00|97536.9|97511.9|97526.2|97501.2|97578.1|97553.1|97504.2|97479.2|2122
1659701100000|2022-08-05 12:05:00|97525.4|97500.4|97516.8|97491.8|97526|97501|97475|97450|1840
1659701400000|2022-08-05 12:10:00|97517.5|97492.5|97567.1|97542.1|97578.1|97553.1|97509.4|97484.4|1803
1659701700000|2022-08-05 12:15:00|97566.9|97541.9|97600.9|97575.9|97600.9|97575.9|97529.4|97504.4|1731
1659702000000|2022-08-05 12:20:00|97601.6|97576.6|97604.1|97579.1|97650.6|97625.6|97572.3|97547.3|2135
1659702300000|2022-08-05 12:25:00|97606.1|97581.1|97623.5|97456.1|97623.5|97589.4|97516.3|97455.2|2100
1659702600000|2022-08-05 12:30:00|97621.1|97456|98196|98146|98295.6|98245.6|97617.8|97456|2369
1659702900000|2022-08-05 12:35:00|98196.4|98146.4|98208.4|98183.4|98381.3|98356.3|98173.9|98123.9|2336
1659703200000|2022-08-05 12:40:00|98218|98193|98264.2|98214.2|98285.3|98237.3|98139.9|98114|2322
1659703500000|2022-08-05 12:45:00|98264.5|98214.5|98379.1|98354.1|98407.4|98369.4|98259.2|98209.2|2303
1659703800000|2022-08-05 12:50:00|98378.7|98353.7|98467.8|98442.8|98492.2|98467.2|98324.3|98299.3|2234
1659704100000|2022-08-05 12:55:00|98467|98442|98472.3|98447.3|98501.8|98476.8|98396.2|98367|2291
1659704400000|2022-08-05 13:00:00|98472.1|98447.1|98384.9|98359.9|98496|98471|98368.5|98343.5|2219
1659704700000|2022-08-05 13:05:00|98385.3|98360.3|98476.2|98451.2|98478.8|98453.8|98320.2|98295.2|2209
1659705000000|2022-08-05 13:10:00|98475.3|98450.3|98549.7|98524.7|98613.6|98575.9|98469.7|98444.7|2180
1659705300000|2022-08-05 13:15:00|98548.7|98523.7|98609.7|98584.7|98662.6|98637.6|98506.9|98481.9|2197
1659705600000|2022-08-05 13:20:00|98610.3|98585.3|98706.8|98681.8|98769|98738.7|98608.8|98583.8|2175
1659705900000|2022-08-05 13:25:00|98707.2|98682.2|98584.6|98559.6|98723.7|98688.8|98551.8|98526.8|2211
1659706200000|2022-08-05 13:30:00|98583.6|98558.6|98538.3|98513.3|98678.2|98636.7|98523.6|98498.6|2253
1659706500000|2022-08-05 13:35:00|98536.6|98511.6|98588.5|98563.5|98600.2|98575.2|98496.8|98471.8|2190
1659706800000|2022-08-05 13:40:00|98588.9|98563.9|98410|98385|98681.9|98635|98402.8|98377.8|2179
1659707100000|2022-08-05 13:45:00|98410.9|98385.9|98385.7|98360.7|98525.3|98488.5|98368.5|98343.5|2242
1659707400000|2022-08-05 13:50:00|98386|98361|98186.1|98161.1|98410.1|98375.8|98142.7|98117.7|2276
1659707700000|2022-08-05 13:55:00|98187.4|98162.4|98161.8|98136.8|98209.5|98184.5|98105.2|98080.2|2271
1659708000000|2022-08-05 14:00:00|98160.9|98135.9|98158.1|98133.1|98269.2|98244.2|98014.4|97814.4|2253
1659708300000|2022-08-05 14:05:00|98159.1|98134.1|98117.7|98092.7|98213.7|98188.7|98074.8|98043.9|2242
1659708600000|2022-08-05 14:10:00|98112.6|98087.6|97984.4|97959.4|98176|98151|97969.6|97933|2260
1659708900000|2022-08-05 14:15:00|97985.9|97960.9|98020.3|97995.3|98106.2|98071|97963.4|97926.6|2259
1659709200000|2022-08-05 14:20:00|98020.5|97995.5|97990.5|97965.5|98069.5|98008.3|97966.4|97845.2|2211
1659709500000|2022-08-05 14:25:00|97989.2|97964.2|98060.3|98035.3|98102.6|98074|97954.5|97929.5|2208
1659709800000|2022-08-05 14:30:00|98058.6|98033.6|98026|98001|98074.1|98049.1|97963.5|97923|2252
1659710100000|2022-08-05 14:35:00|98025.6|98000.6|97987.7|97962.7|98083.8|98058.8|97980.9|97955.9|2079
1659710400000|2022-08-05 14:40:00|97987.4|97962.4|98019.8|97994.8|98025|98000|97970.4|97945.4|2113
1659710700000|2022-08-05 14:45:00|98018.9|97993.9|98068|98043|98178.2|98066|97985|97960|2181
1659711000000|2022-08-05 14:50:00|98067.7|98042.7|98046.8|98021.8|98101.7|98076.7|97999.3|97974.3|2177
1659711300000|2022-08-05 14:55:00|98046.4|98021.4|97984.5|97959.5|98051.3|98026.3|97984.5|97959.5|2080
1659711600000|2022-08-05 15:00:00|97985.4|97960.4|98050.4|98025.4|98169.8|98049.9|97985|97960|2096
1659711900000|2022-08-05 15:05:00|98050.9|98025.9|98144.1|98119.1|98228|98156.5|98033.2|98005.4|2173
1659712200000|2022-08-05 15:10:00|98143.7|98118.7|98174.4|98149.4|98271.3|98170.3|98123|98082.2|2067
1659712500000|2022-08-05 15:15:00|98176.1|98151.1|98192.7|98167.7|98222.9|98178.8|98163.6|98131.7|2002
1659712800000|2022-08-05 15:20:00|98192.3|98167.3|98301|98276|98307.5|98282.5|98174.7|98149.7|1979
1659713100000|2022-08-05 15:25:00|98300.3|98275.3|98513.5|98345.4|98513.5|98395.2|98300|98268.3|2200
1659713400000|2022-08-05 15:30:00|98477.4|98345.2|98277.7|98252.7|98477.4|98387.4|98240.7|98215.7|2105
1659713700000|2022-08-05 15:35:00|98279.8|98254.8|98189.2|98139.2|98299.9|98274.9|98137.1|98091.3|2120
1659714000000|2022-08-05 15:40:00|98188.8|98138.8|98223.3|98173.3|98293.1|98216.9|98135.6|98094.5|2169
1659714300000|2022-08-05 15:45:00|98221.6|98171.6|98203.7|98178.7|98235.1|98193.8|98194.6|98156.7|2006
1659714600000|2022-08-05 15:50:00|98205.2|98180.2|98165.3|98140.3|98205.2|98180.2|98102.9|98065.7|2090
1659714900000|2022-08-05 15:55:00|98165.1|98140.1|98136.8|98111.8|98190.8|98165.8|98118.8|98093.8|2094
1659715200000|2022-08-05 16:00:00|98138.6|98113.6|98085.8|98060.8|98155.7|98130.7|98083.5|98058.5|2040
1659715500000|2022-08-05 16:05:00|98086.2|98061.2|98126.6|98101.6|98127.4|98102.4|98049.7|98024.7|2086
1659715800000|2022-08-05 16:10:00|98126.5|98101.5|98108.4|98083.4|98131.5|98106.5|98093.4|98068.4|1997
1659716100000|2022-08-05 16:15:00|98108.3|98083.3|98106.9|98081.9|98127.9|98102.9|98089.6|98064.6|1948
1659716400000|2022-08-05 16:20:00|98106.8|98081.8|98089.8|98064.8|98108.6|98083.6|98076.9|98051.9|1894
1659716700000|2022-08-05 16:25:00|98089.7|98064.7|98131|98106|98162.5|98124.2|98076.7|98051.7|1908
1659717000000|2022-08-05 16:30:00|98131.2|98106.2|98135|98110|98167.3|98132.7|98122.1|98086.1|1684
1659717300000|2022-08-05 16:35:00|98135.2|98110.2|98136.1|98111.1|98165.8|98124.6|98099.9|98065.2|1899
1659717600000|2022-08-05 16:40:00|98134.7|98109.7|98067.1|98042.1|98192.5|98124|98064.2|98039.2|1805
1659717900000|2022-08-05 16:45:00|98066.9|98041.9|98023.3|97998.3|98099.7|98060|98013.2|97988.2|1935
1659718200000|2022-08-05 16:50:00|98022.3|97997.3|98008.8|97983.8|98040|98005.8|97942.8|97904.3|2061
1659718500000|2022-08-05 16:55:00|98010.1|97985.1|97987.2|97962.2|98031.6|97993.9|97947.4|97922.4|1848
1659718800000|2022-08-05 17:00:00|97990.7|97965.7|97922.9|97897.9|98044|97997.9|97919.4|97883.2|1545
1659719100000|2022-08-05 17:05:00|97923.4|97898.4|97968.7|97943.7|97971.8|97946.8|97899|97861.6|1757
1659719400000|2022-08-05 17:10:00|97968.2|97943.2|97936.6|97911.6|97976.7|97951.7|97922.4|97897.4|2045
1659719700000|2022-08-05 17:15:00|97937.3|97912.3|97978|97953|98012.7|97953|97919.7|97881|2028
1659720000000|2022-08-05 17:20:00|97978.3|97953.3|97993.7|97968.7|98028.7|98003.7|97970.9|97945.9|2023
1659720300000|2022-08-05 17:25:00|97994.9|97969.9|97999.2|97974.2|98025.3|98000.3|97952.9|97927.9|1715
1659720600000|2022-08-05 17:30:00|97999|97974|98060.5|98035.5|98061|98036|97989.8|97960.1|1726
1659720900000|2022-08-05 17:35:00|98060.2|98035.2|98034.4|98009.4|98072.7|98042.6|98029.2|98004.2|1657
1659721200000|2022-08-05 17:40:00|98034.7|98009.7|98036.8|98011.8|98041.3|98016.3|97997.8|97963.4|1887
1659721500000|2022-08-05 17:45:00|98037.9|98012.9|98009.9|97984.9|98053.5|98015.6|97980.1|97946.3|1391
1659721800000|2022-08-05 17:50:00|98006.1|97981.1|98024.3|97999.3|98045.4|98011.4|98001.9|97976.9|1354
1659722100000|2022-08-05 17:55:00|98023.4|97998.4|98014.3|97989.3|98063|98013.5|97999.2|97964.3|1613
1659722400000|2022-08-05 18:00:00|98013.8|97988.8|98017.9|97992.9|98063.3|98015.8|97998.1|97970.8|1618
1659722700000|2022-08-05 18:05:00|98014.7|97989.7|98070|98045|98160.5|98068.9|98013.3|97988.3|1623
1659723000000|2022-08-05 18:10:00|98071.2|98046.2|98074.7|98024.7|98146.5|98074.6|98053.9|98012.9|1623
1659723300000|2022-08-05 18:15:00|98075.1|98025.1|98030.4|98005.4|98098.8|98052.6|98016.9|97991.9|1409
1659723600000|2022-08-05 18:20:00|98030.6|98005.6|98039.3|97989.3|98077.9|98027.9|98021.5|97984.1|1287
1659723900000|2022-08-05 18:25:00|98040.4|97990.4|98059.3|98009.3|98074.9|98024.9|98018.5|97981.5|1680
1659724200000|2022-08-05 18:30:00|98058.8|98008.8|98009.4|97959.4|98086|98036|97992.1|97949.1|1673
1659724500000|2022-08-05 18:35:00|98010.9|97960.9|98042|97992|98045|97995|97994.7|97946.6|1416
1659724800000|2022-08-05 18:40:00|98040.4|97990.4|98059.5|98009.5|98098.3|98048.3|98026.3|97957.3|1595
1659725100000|2022-08-05 18:45:00|98059.6|98009.6|98077.5|98027.5|98090.7|98040.7|98043.1|98000|1477
1659725400000|2022-08-05 18:50:00|98077.4|98027.4|98134.7|98084.7|98146.3|98097.1|98056.3|97976.1|1447
1659725700000|2022-08-05 18:55:00|98135.1|98085.1|98095.9|98045.9|98150.6|98100.6|98092.9|98042.9|1728
1659726000000|2022-08-05 19:00:00|98097.9|98047.9|98068|98018|98120.9|98049.8|98056.7|97991.9|1542
1659726300000|2022-08-05 19:05:00|98068.3|98018.3|98057.7|98007.7|98126.7|98076.7|98040.7|97985.6|1490
1659726600000|2022-08-05 19:10:00|98057.6|98007.6|98029.8|97979.8|98087|98049.6|98008.1|97971.6|1651
1659726900000|2022-08-05 19:15:00|98030|97980|98076.1|98026.1|98094.2|98044.2|98016.9|97972.2|1358
1659727200000|2022-08-05 19:20:00|98075|98025|98042.2|97992.2|98127.1|98053.5|98034.7|97991.3|1466
1659727500000|2022-08-05 19:25:00|98043|97993|98070.3|98020.3|98078.3|98038.7|98030.9|97992.4|1150
1659727800000|2022-08-05 19:30:00|98072.7|98022.7|98016.8|97966.8|98084|98034|97998.2|97952.3|1308
1659728100000|2022-08-05 19:35:00|98017|97967|98029|97979|98073.7|98002.8|97987.3|97909.1|1561
1659728400000|2022-08-05 19:40:00|98028.8|97978.8|98011.8|97961.8|98102.1|98028.8|98006.9|97956.9|1440
1659728700000|2022-08-05 19:45:00|98011.1|97961.1|98021.2|97971.2|98035.6|97985.6|97975.6|97929.7|1166
1659729000000|2022-08-05 19:50:00|98022.4|97972.4|98026.3|97976.3|98081.9|98016.1|97990.7|97910.8|1327
1659729300000|2022-08-05 19:55:00|98024.8|97974.8|98063.6|98013.6|98063.6|98013.6|98007.7|97957.7|1636
1659729600000|2022-08-05 20:00:00|98059.5|98009.5|97962.3|97912.3|98063|98013|97944.1|97853.5|1273
1659729900000|2022-08-05 20:05:00|97962.5|97912.5|98012.3|97962.3|98053.4|97970.7|97960.7|97872.8|829
1659730200000|2022-08-05 20:10:00|98012.4|97962.4|98052.9|98002.9|98127.3|98041.3|98005.1|97935.5|818
1659730500000|2022-08-05 20:15:00|98092.1|97964.1|98007.3|97957.3|98108.5|98026.8|97993.4|97870.2|1201
1659730800000|2022-08-05 20:20:00|98008|97958|98048.6|97998.6|98100.8|98008.7|98008|97910.8|1059
1659731100000|2022-08-05 20:25:00|98049.3|97999.3|98028.9|97978.9|98104.6|98010.7|97997.6|97882.5|1024
1659731400000|2022-08-05 20:30:00|98030.9|97980.9|98088|97960.3|98139.2|98010.3|98020.6|97901|544
1659731700000|2022-08-05 20:35:00|98087.7|97960|98060.9|97934.5|98110.8|97997.4|98016.8|97880|1025
1659732000000|2022-08-05 20:40:00|98068.2|97926|98095.8|97938.2|98145.4|98018.4|98008.4|97884.9|1016
1659732300000|2022-08-05 20:45:00|98091.1|97941.4|98026|97976|98135.1|97996.1|98007|97870.9|1128
1659732600000|2022-08-05 20:50:00|98026.4|97976.4|98095.6|97895.6|98138.1|97978.8|97999.6|97876.4|858
1659732900000|2022-08-05 20:55:00|98103.7|97903.7|98039|97989|98113.1|98000.8|98029.1|97860.5|763
1659902400000|2022-08-07 20:00:00|98244|98019|98244|98019|98244|98019|98244|98019|1
1659903300000|2022-08-07 20:15:00|98262.9|98037.9|98311.5|98086.5|98311.5|98086.5|98262.9|98037.9|7
1659903600000|2022-08-07 20:20:00|98305.7|98080.7|98344.6|98119.6|98345.1|98120.1|98295.6|98070.6|8
1659903900000|2022-08-07 20:25:00|98344.4|98119.4|98329.4|98104.4|98345.1|98120.1|98329.4|98104.4|7
1659904500000|2022-08-07 20:35:00|98315.9|98090.9|98315.9|98090.9|98315.9|98090.9|98315.9|98090.9|1
1659904800000|2022-08-07 20:40:00|98318.3|98093.3|98318.3|98093.3|98318.3|98093.3|98318.3|98093.3|1
1659905400000|2022-08-07 20:50:00|98306.8|98081.8|98306.8|98081.8|98306.8|98081.8|98306.8|98081.8|1
1659906000000|2022-08-07 21:00:00|98283.1|98058.1|98283.6|98058.6|98284.1|98059.1|98283.1|98058.1|3
1659906600000|2022-08-07 21:10:00|98314.5|98089.5|98304.5|98099.5|98314.5|98099.5|98304.5|98089.5|2
1659907200000|2022-08-07 21:20:00|98276.1|98076.1|98276.1|98076.1|98276.1|98076.1|98276.1|98076.1|1
1659907500000|2022-08-07 21:25:00|98286.5|98086.5|98271.7|98071.7|98290.5|98090.5|98245.8|98045.8|22
1659907800000|2022-08-07 21:30:00|98245.1|98045.1|98269.5|98069.5|98270.3|98070.3|98232.9|98032.9|61
1659908100000|2022-08-07 21:35:00|98270.1|98070.1|98279.1|98079.1|98279.8|98079.8|98251.9|98051.9|13
1659908400000|2022-08-07 21:40:00|98279.3|98079.3|98253.2|98053.2|98301.2|98101.2|98248.4|98048.4|35
1659908700000|2022-08-07 21:45:00|98292.6|98092.6|98245|98045|98292.6|98092.6|98240.8|98040.8|45
1659909000000|2022-08-07 21:50:00|98259|98059|98248.7|98048.7|98324.9|98124.9|98202.9|98002.9|85
1659909300000|2022-08-07 21:55:00|98236|98036|98240.2|98040.2|98278.5|98078.5|98236|98036|133
1659909600000|2022-08-07 22:00:00|98235.9|98035.9|98304.3|98104.3|98330|98130|98235.9|98035.9|539
1659909900000|2022-08-07 22:05:00|98299.4|98099.4|98295.1|98095.1|98321.4|98121.4|98281.9|98081.9|375
1659910200000|2022-08-07 22:10:00|98302.2|98102.2|98284.6|98084.6|98322.5|98122.5|98246.9|98046.9|413
1659910500000|2022-08-07 22:15:00|98284.2|98084.2|98320.9|98120.9|98332.9|98132.9|98269.1|98069.1|701
1659910800000|2022-08-07 22:20:00|98320.3|98120.3|98315.7|98115.7|98337.6|98137.6|98259.3|98059.3|616
1659911100000|2022-08-07 22:25:00|98314.8|98114.8|98319.2|98119.2|98350.5|98150.5|98303.3|98103.3|726
1659911400000|2022-08-07 22:30:00|98319.1|98119.1|98325.6|98125.6|98350.5|98150.5|98294.8|98094.8|861
1659911700000|2022-08-07 22:35:00|98325.8|98125.8|98328.1|98128.1|98355|98155|98315.4|98115.4|702
1659912000000|2022-08-07 22:40:00|98328.7|98128.7|98336.8|98136.8|98360.2|98160.2|98321.6|98121.6|508
1659912300000|2022-08-07 22:45:00|98337.2|98137.2|98331.7|98131.7|98343.6|98143.6|98318.9|98118.9|507
1659912600000|2022-08-07 22:50:00|98332|98132|98348.6|98148.6|98358|98158|98311|98111|531
1659912900000|2022-08-07 22:55:00|98348.9|98148.9|98331.7|98131.7|98355.8|98155.8|98315|98115|919
1659913200000|2022-08-07 23:00:00|98336.2|98136.2|98324.4|98124.4|98342.8|98142.8|98307.5|98107.5|1368
1659913500000|2022-08-07 23:05:00|98321|98121|98286.3|98086.3|98329.1|98129.1|98267.5|98067.5|2048
1659913800000|2022-08-07 23:10:00|98282.1|98082.1|98286.1|98086.1|98292.1|98092.1|98261|98061|1774
1659914100000|2022-08-07 23:15:00|98281.9|98081.9|98291.5|98091.5|98306.6|98106.6|98266.5|98066.5|1787
1659914400000|2022-08-07 23:20:00|98290|98090|98301.9|98101.9|98306.3|98106.3|98256.1|98056.1|1349
1659914700000|2022-08-07 23:25:00|98297.9|98097.9|98320.8|98120.8|98333.8|98133.8|98276.9|98076.9|1285
1659915000000|2022-08-07 23:30:00|98318.8|98118.8|98304.6|98104.6|98365.6|98165.6|98289.6|98089.6|1506
1659915300000|2022-08-07 23:35:00|98305.9|98105.9|98309.9|98109.9|98331.7|98131.7|98294.1|98094.1|898
1659915600000|2022-08-07 23:40:00|98309.7|98109.7|98302.6|98102.6|98329.1|98129.1|98285|98085|1397
1659915900000|2022-08-07 23:45:00|98303.2|98103.2|98315.1|98115.1|98325.5|98125.5|98285.3|98085.3|1660
1659916200000|2022-08-07 23:50:00|98318.6|98118.6|98307.7|98107.7|98323.4|98123.4|98282.4|98082.4|1775
1659916500000|2022-08-07 23:55:00|98307.6|98107.6|98320.8|98120.8|98335.7|98135.7|98297.5|98097.5|1700
1659916800000|2022-08-08 00:00:00|98320.7|98120.7|98309.1|98109.1|98374.4|98174.4|98284.3|98084.3|1788
1659917100000|2022-08-08 00:05:00|98308.9|98108.9|98283.6|98083.6|98319.2|98139.1|98269.5|98069.5|1531
1659917400000|2022-08-08 00:10:00|98283.9|98083.9|98343.1|98143.1|98362.4|98162.4|98276.5|98076.5|1628
1659917700000|2022-08-08 00:15:00|98343.2|98143.2|98301.4|98101.4|98345.6|98145.6|98285.9|98085.9|1525
1659918000000|2022-08-08 00:20:00|98301.9|98101.9|98301.5|98101.5|98330|98130|98290.3|98090.3|1536
1659918300000|2022-08-08 00:25:00|98301.6|98101.6|98333.6|98133.6|98368.6|98168.6|98301.6|98101.6|1634
1659918600000|2022-08-08 00:30:00|98332.9|98132.9|98351.3|98151.3|98359.8|98159.8|98327.8|98127.8|1253
1659918900000|2022-08-08 00:35:00|98349.9|98149.9|98284.3|98084.3|98362.8|98162.8|98260.5|98060.5|1374
1659919200000|2022-08-08 00:40:00|98284.8|98084.8|98264.9|98064.9|98307.6|98107.6|98259.5|98062.3|1318
1659919500000|2022-08-08 00:45:00|98264.8|98064.8|98244.7|98044.7|98280.2|98082.9|98219.3|98021.7|1294
1659919800000|2022-08-08 00:50:00|98242.7|98042.7|98248.8|98048.8|98263.7|98075.5|98228.3|98030.3|1367
1659920100000|2022-08-08 00:55:00|98247.5|98047.5|98240.4|98047.7|98258.7|98072.9|98235.3|98035.3|1174
1659920400000|2022-08-08 01:00:00|98240.7|98043|98248.1|98048.1|98281.6|98081.6|98180.8|97980.8|1719
1659920700000|2022-08-08 01:05:00|98247.7|98047.7|98222.6|98022.6|98272.1|98072.4|98209|98009|1527
1659921000000|2022-08-08 01:10:00|98222.9|98022.9|98238.8|98038.8|98252.1|98055.8|98208.4|98015.6|1468
1659921300000|2022-08-08 01:15:00|98239.4|98039.4|98159.3|97959.3|98244.8|98053.2|98159.3|97959.3|1381
1659921600000|2022-08-08 01:20:00|98158.9|97958.9|98175.1|97975.1|98196|98025.8|98152.7|97952.7|1283
1659921900000|2022-08-08 01:25:00|98174.4|97974.4|98179.3|97979.3|98204.5|98020|98151|97951|1615
1659922200000|2022-08-08 01:30:00|98179.9|97979.9|98158.2|97958.2|98193.9|97994.8|98136|97936|2089
1659922500000|2022-08-08 01:35:00|98152.9|97952.9|98162.5|97962.5|98187.7|97987.7|98112.2|97912.2|1986
1659922800000|2022-08-08 01:40:00|98165.8|97965.8|98086.5|97886.5|98184.9|97984.9|98086.5|97886.5|1739
1659923100000|2022-08-08 01:45:00|98092.2|97892.2|98116.5|97917.1|98134.1|97934.1|98061.7|97861.7|1565
1659923400000|2022-08-08 01:50:00|98113.2|97916.3|98092.3|97892.3|98154.3|97954.3|98074|97880|1309
1659923700000|2022-08-08 01:55:00|98092.1|97892.1|98079.7|97879.7|98120.9|97920.9|98064.7|97869.7|1581
1659924000000|2022-08-08 02:00:00|98082.1|97882.1|98093.9|97893.9|98139.9|97939.9|98056.3|97870.4|1913
1659924300000|2022-08-08 02:05:00|98094.1|97894.1|98094.4|97894.4|98150.8|97950.8|98060.5|97881.9|1513
1659924600000|2022-08-08 02:10:00|98093.8|97893.8|98085.5|97885.5|98110.8|97910.8|98047.7|97862.4|1338
1659924900000|2022-08-08 02:15:00|98083.4|97884.5|98066.8|97888.9|98123.9|97923.9|98037.7|97855.4|1595
1659925200000|2022-08-08 02:20:00|98063.9|97889.7|98029.4|97841.1|98105|97905|98004.1|97824.5|1786
1659925500000|2022-08-08 02:25:00|98030.1|97838.7|98020.9|97825.9|98049.1|97858.3|97976.4|97803.3|1532
1659925800000|2022-08-08 02:30:00|98025.1|97827.3|98024.6|97824.6|98045.4|97845.4|97976.2|97806.5|1657
1659926100000|2022-08-08 02:35:00|98027|97827|98017.2|97831.6|98038.9|97848.3|97943.9|97812.9|1231
1659926400000|2022-08-08 02:40:00|98020.8|97831.2|98015.6|97831.7|98040.5|97847.7|97965.8|97803.5|1005
1659926700000|2022-08-08 02:45:00|98017.6|97830.8|98001.1|97824.6|98046|97858.9|97971.7|97808.5|1121
1659927000000|2022-08-08 02:50:00|98007.6|97819|98002|97828|98032.1|97846.5|97965.3|97806.9|1079
1659927300000|2022-08-08 02:55:00|97990.6|97828.9|98017.7|97840.5|98042.2|97856.3|97968.8|97814.4|1113
1659927600000|2022-08-08 03:00:00|98016.9|97840.7|98044.4|97844.4|98061.3|97892.2|97939.6|97825.6|1404
1659927900000|2022-08-08 03:05:00|98044.5|97844.5|98032.3|97832.3|98066.3|97883.2|97987.1|97827.6|1140
1659928200000|2022-08-08 03:10:00|98032.4|97832.4|98038|97860.7|98054.7|97866.7|97999.3|97828.9|1168
1659928500000|2022-08-08 03:15:00|98036|97856.3|98026.2|97839.7|98066.3|97880.6|98008|97839.7|1251
1659928800000|2022-08-08 03:20:00|98025.7|97840.1|98025.6|97842.9|98050.7|97858.5|97990.5|97826.2|1504
1659929100000|2022-08-08 03:25:00|98028.8|97842.6|98017.4|97849.3|98054.7|97873.3|97997.1|97836|1390
1659929400000|2022-08-08 03:30:00|98022.9|97852.7|98015.2|97815.2|98055.1|97874.9|97924.9|97805.4|1411
1659929700000|2022-08-08 03:35:00|98013.4|97813.4|97979.4|97818.7|98027.3|97844.5|97960.1|97809|1327
1659930000000|2022-08-08 03:40:00|97982.2|97820.4|97998.5|97798.5|98019.4|97845.3|97957.5|97794.8|898
1659930300000|2022-08-08 03:45:00|97998.6|97798.6|97966.1|97811.5|98019.1|97864.2|97914.2|97791.9|965
1659930600000|2022-08-08 03:50:00|97961.3|97811.4|97954|97799.4|98010.7|97839.9|97937.2|97784.2|1117
1659930900000|2022-08-08 03:55:00|97955|97798.5|97972.4|97796.5|97983.9|97860|97910|97780.9|841
1659931200000|2022-08-08 04:00:00|97973|97804.3|97962.2|97824.2|97987|97861.5|97898|97786.5|768
1659931500000|2022-08-08 04:05:00|97981.6|97820|97981.9|97847.1|98010|97884.3|97922.6|97804.2|692
1659931800000|2022-08-08 04:10:00|97980.5|97846.8|97959.2|97815.8|98019.9|97889.8|97928.2|97801|506
1659932100000|2022-08-08 04:15:00|97961.3|97819.3|97910.2|97860.2|97996|97872|97905|97795.2|1003
1659932400000|2022-08-08 04:20:00|97911.6|97861.6|97973.2|97827.7|98008.2|97874|97903.3|97794|1095
1659932700000|2022-08-08 04:25:00|97972|97822.2|98015.8|97846.1|98053.7|97884.1|97919.7|97813.4|1390
1659933000000|2022-08-08 04:30:00|98017.6|97846.7|98038.5|97863.3|98058.9|97921.8|97971.8|97834.3|1224
1659933300000|2022-08-08 04:35:00|98035.7|97864.7|98040.9|97850.9|98051.3|97910.4|97958.4|97829.3|1180
1659933600000|2022-08-08 04:40:00|98039.1|97845.5|97987.6|97846.1|98044.3|97866|97982.4|97794|1209
1659933900000|2022-08-08 04:45:00|97983.9|97845.9|98009.3|97833|98035|97885.7|97935.7|97807.1|1148
1659934200000|2022-08-08 04:50:00|98008.6|97835.7|97989.9|97810.7|98027.3|97873.6|97921.1|97777.5|1100
1659934500000|2022-08-08 04:55:00|97990.9|97801.9|97945.7|97814.5|98007.9|97864.4|97905.9|97781.1|1399
1659934800000|2022-08-08 05:00:00|97960.7|97799.7|97926.3|97766.8|98000.2|97864.9|97860.1|97685.9|1843
1659935100000|2022-08-08 05:05:00|97927.6|97763.7|97959.8|97759.8|97989.9|97834.5|97876.5|97682.7|1938
1659935400000|2022-08-08 05:10:00|97961.4|97761.4|97977.9|97777.9|97994.3|97821.9|97926.5|97732.8|1808
1659935700000|2022-08-08 05:15:00|97978|97778|97942.5|97788.1|97987.4|97791.4|97934.9|97744.6|1285
1659936000000|2022-08-08 05:20:00|97939.3|97778.7|97938.3|97810.9|97965.6|97850.5|97879.7|97720.4|968
1659936300000|2022-08-08 05:25:00|97938.4|97810.7|97970.1|97770.1|97997.3|97873.2|97878.9|97747.8|1821
1659936600000|2022-08-08 05:30:00|97964.7|97764.7|97929.7|97785.2|97988.1|97873|97879.3|97759|1961
1659936900000|2022-08-08 05:35:00|97920.9|97780.9|97873.1|97823.1|97965.9|97841.8|97866.1|97742|1598
1659937200000|2022-08-08 05:40:00|97872.7|97822.7|97869.7|97676.2|97942.8|97823.7|97823.1|97669.8|1987
1659937500000|2022-08-08 05:45:00|97868.5|97677|97889.5|97742.8|97926.5|97793.4|97814.5|97674.7|1792
1659937800000|2022-08-08 05:50:00|97889|97742|97924.6|97740.8|97959.4|97826.5|97820|97720.3|1921
1659938100000|2022-08-08 05:55:00|97926.8|97738.7|97966.8|97766.8|97977.2|97836|97854|97725.2|1174
1659938400000|2022-08-08 06:00:00|97966.4|97766.4|97794.6|97744.6|97987.6|97787.6|97773.2|97654.6|1666
1659938700000|2022-08-08 06:05:00|97794.9|97744.9|97807.4|97757.4|97890.3|97784.2|97788|97717.3|1346
1659939000000|2022-08-08 06:10:00|97806.5|97756.5|97922.1|97872.1|97951.4|97910.6|97800|97750|1711
1659939300000|2022-08-08 06:15:00|97922.5|97872.5|97908.8|97858.8|97948|97903.3|97881.8|97779|1852
1659939600000|2022-08-08 06:20:00|97909.3|97859.3|97880.5|97830.5|97930.7|97868.2|97871.8|97801.1|1738
1659939900000|2022-08-08 06:25:00|97882.2|97832.2|97911.7|97886.7|97933.2|97894.8|97870|97794.6|1652
1659940200000|2022-08-08 06:30:00|97911|97886|97905.1|97880.1|97954.4|97906.7|97885.5|97860.5|1835
1659940500000|2022-08-08 06:35:00|97903.9|97878.9|97837.3|97812.3|97941.2|97893.7|97822.6|97784.9|1844
1659940800000|2022-08-08 06:40:00|97840.2|97815.2|97807.9|97782.9|97901.2|97852.9|97803.8|97770.9|1895
1659941100000|2022-08-08 06:45:00|97807.8|97782.8|97830.6|97805.6|97859.6|97834.6|97790.3|97765.3|1556
1659941400000|2022-08-08 06:50:00|97830.3|97805.3|97805.6|97780.6|97847.3|97819|97792.9|97766|1903
1659941700000|2022-08-08 06:55:00|97806.1|97781.1|97772|97747|97820.1|97795.1|97738.2|97713.2|1847
1659942000000|2022-08-08 07:00:00|97769|97744|97684.2|97659.2|97774.8|97749.8|97604|97404|2148
1659942300000|2022-08-08 07:05:00|97685|97660|97552.6|97527.6|97701.5|97662.9|97448.7|97248.7|2090
1659942600000|2022-08-08 07:10:00|97552.7|97527.7|97476.5|97451.5|97563|97527.7|97447|97422|2046
1659942900000|2022-08-08 07:15:00|97475.7|97450.7|97510.9|97485.9|97516|97491|97453.6|97428.6|1792
1659943200000|2022-08-08 07:20:00|97514.5|97489.5|97444.1|97419.1|97539.1|97514.1|97444.1|97419.1|1775
1659943500000|2022-08-08 07:25:00|97445.1|97420.1|97404.6|97379.6|97462|97437|97384.1|97359.1|1953
1659943800000|2022-08-08 07:30:00|97403.7|97378.7|97333.6|97308.6|97414.9|97389.9|97312.1|97287.1|1911
1659944100000|2022-08-08 07:35:00|97333.4|97308.4|97443.1|97418.1|97520.4|97426.7|97317.8|97292.8|2079
1659944400000|2022-08-08 07:40:00|97443.3|97418.3|97402.6|97377.6|97562.2|97427.8|97385.4|97350.1|2084
1659944700000|2022-08-08 07:45:00|97401.8|97376.8|97382.7|97357.7|97476.8|97451.8|97362.9|97337.9|1862
1659945000000|2022-08-08 07:50:00|97381.7|97356.7|97435.3|97410.3|97446.9|97421.9|97375|97350|1827
1659945300000|2022-08-08 07:55:00|97434.4|97409.4|97861.4|97661.4|98025.5|97825.5|97430.2|97384|1851
1659945600000|2022-08-08 08:00:00|97832.7|97632.7|97594|97544|97862.9|97670.2|97580.8|97489|2171
1659945900000|2022-08-08 08:05:00|97595.9|97545.9|97612.6|97587.6|97627.7|97601.1|97569.1|97527.4|1708
1659946200000|2022-08-08 08:10:00|97612.2|97587.2|97679|97654|97685.1|97660.1|97566.3|97539.3|1604
1659946500000|2022-08-08 08:15:00|97676.3|97651.3|97743.6|97718.6|97749.7|97724.7|97668|97643|1873
1659946800000|2022-08-08 08:20:00|97742.9|97717.9|97792.8|97767.8|97794.2|97769.2|97691.6|97666.6|1716
1659947100000|2022-08-08 08:25:00|97791.9|97766.9|97837.3|97812.3|97865.3|97840.3|97778.5|97753.5|1875
1659947400000|2022-08-08 08:30:00|97837|97812|97862.2|97837.2|97871.3|97846.3|97804.9|97779.9|1606
1659947700000|2022-08-08 08:35:00|97861.9|97836.9|97863.6|97838.6|97902.3|97877.3|97854|97829|1660
1659948000000|2022-08-08 08:40:00|97862.4|97837.4|97819.4|97794.4|97865.8|97840.8|97805.1|97780.1|1732
1659948300000|2022-08-08 08:45:00|97819.2|97794.2|97838|97813|97875.3|97850.3|97787.4|97762.4|1753
1659948600000|2022-08-08 08:50:00|97839.5|97814.5|97766.2|97741.2|97845.2|97820.2|97739.8|97714.8|1629
1659948900000|2022-08-08 08:55:00|97766.4|97741.4|97624.1|97599.1|97772.1|97747.1|97614.4|97589.4|1668
1659949200000|2022-08-08 09:00:00|97624.2|97599.2|97834|97809|97849.2|97824.2|97622.7|97597.7|1761
1659949500000|2022-08-08 09:05:00|97832.8|97807.8|97789.9|97764.9|97847.2|97822.2|97769.9|97744.9|1572
1659949800000|2022-08-08 09:10:00|97790.1|97765.1|97851.7|97826.7|97869.5|97838.5|97787.1|97762.1|1610
1659950100000|2022-08-08 09:15:00|97850.4|97825.4|97852.2|97827.2|97898.8|97873.8|97813.9|97788.9|1837
1659950400000|2022-08-08 09:20:00|97852.4|97827.4|97924.2|97899.2|97937.5|97912.5|97846.3|97812.9|1919
1659950700000|2022-08-08 09:25:00|97924.3|97899.3|97887.4|97862.4|97926.4|97901.4|97881.9|97856.9|1782
1659951000000|2022-08-08 09:30:00|97887.9|97862.9|97842.9|97817.9|97894.3|97869.3|97809|97774.4|1852
1659951300000|2022-08-08 09:35:00|97841.8|97816.8|97830.1|97805.1|97861.5|97836.5|97818.3|97793.3|1994
1659951600000|2022-08-08 09:40:00|97828.2|97803.2|97845.3|97820.3|97869.1|97840.1|97821.9|97796.9|1983
1659951900000|2022-08-08 09:45:00|97846.3|97821.3|97835.6|97810.6|97854.7|97829.7|97823.1|97798.1|1817
1659952200000|2022-08-08 09:50:00|97835.2|97810.2|97789.1|97764.1|97835.7|97810.7|97780.2|97755.2|1887
1659952500000|2022-08-08 09:55:00|97788.8|97763.8|97774.7|97749.7|97803.6|97777.9|97748.8|97723.8|2139
1659952800000|2022-08-08 10:00:00|97775.1|97750.1|97730.6|97705.6|97780.1|97755.1|97711.5|97686.5|1986
1659953100000|2022-08-08 10:05:00|97731.1|97706.1|97725.7|97700.7|97742|97717|97695.8|97670.8|1849
1659953400000|2022-08-08 10:10:00|97722.3|97697.3|97702.4|97677.4|97737.5|97699.4|97681.8|97656.8|2001
1659953700000|2022-08-08 10:15:00|97701.9|97676.9|97733.6|97708.6|97738.6|97713.6|97693.1|97668.1|1768
1659954000000|2022-08-08 10:20:00|97733.3|97708.3|97789.4|97764.4|97799.8|97774.8|97728.5|97703.5|1719
1659954300000|2022-08-08 10:25:00|97789.9|97764.9|97768|97743|97797.4|97772.4|97757.4|97732.4|1961
1659954600000|2022-08-08 10:30:00|97768.1|97743.1|97766.4|97741.4|97781.1|97756.1|97757.1|97732.1|1896
1659954900000|2022-08-08 10:35:00|97765.4|97740.4|97722.9|97697.9|97784.9|97759.9|97718.4|97693.4|1624
1659955200000|2022-08-08 10:40:00|97722.2|97697.2|97654.9|97629.9|97730.7|97705.7|97653.8|97628.8|2019
1659955500000|2022-08-08 10:45:00|97655.7|97630.7|97690.5|97665.5|97691.5|97666.5|97633.6|97608.6|1649
1659955800000|2022-08-08 10:50:00|97693.6|97668.6|97657.5|97632.5|97705.5|97680.5|97639.9|97614.9|1508
1659956100000|2022-08-08 10:55:00|97657.8|97632.8|97580|97555|97667.5|97642.5|97553.3|97528.3|1814
1659956400000|2022-08-08 11:00:00|97582.2|97557.2|97613.9|97588.9|97639|97614|97575.5|97550.5|1965
1659956700000|2022-08-08 11:05:00|97614.1|97589.1|97606.1|97581.1|97622.5|97597.5|97581.9|97556.9|1911
1659957000000|2022-08-08 11:10:00|97608.1|97583.1|97602.3|97577.3|97615.4|97590.4|97593.4|97568.4|1532
1659957300000|2022-08-08 11:15:00|97602.5|97577.5|97642.7|97617.7|97683.9|97658.9|97602.5|97577.5|1637
1659957600000|2022-08-08 11:20:00|97642.8|97617.8|97752|97727|97780.4|97755.4|97642.4|97617.4|1826
1659957900000|2022-08-08 11:25:00|97752.6|97727.6|97725.6|97700.6|97756.7|97731.7|97683.3|97658.3|1853
1659958200000|2022-08-08 11:30:00|97724.8|97699.8|97743.8|97718.8|97748.5|97723.5|97712.5|97687.5|1602
1659958500000|2022-08-08 11:35:00|97743.2|97718.2|97808.8|97783.8|97819.6|97794.6|97737.8|97712.8|1703
1659958800000|2022-08-08 11:40:00|97808.5|97783.5|97752.2|97727.2|97808.5|97783.5|97744.7|97719.7|1706
1659959100000|2022-08-08 11:45:00|97751.6|97726.6|97697.5|97672.5|97756.9|97731.9|97690.6|97665.6|1604
1659959400000|2022-08-08 11:50:00|97697.7|97672.7|97587.1|97562.1|97698.7|97673.7|97587.1|97562.1|1790
1659959700000|2022-08-08 11:55:00|97587.5|97562.5|97514.3|97489.3|97593.1|97568.1|97506.1|97481.1|1861
1659960000000|2022-08-08 12:00:00|97509.9|97484.9|97496.1|97471.1|97579.8|97554.8|97470.4|97445.4|2032
1659960300000|2022-08-08 12:05:00|97495.2|97470.2|97429.4|97404.4|97497.5|97472.5|97405.4|97378.3|1785
1659960600000|2022-08-08 12:10:00|97431.3|97406.3|97479.3|97454.3|97581.4|97499.4|97407.7|97382.7|2016
1659960900000|2022-08-08 12:15:00|97479.1|97454.1|97518|97493|97549.8|97513.8|97476.9|97451.9|1949
1659961200000|2022-08-08 12:20:00|97517.7|97492.7|97567.5|97542.5|97567.7|97542.7|97464.7|97436.9|1916
1659961500000|2022-08-08 12:25:00|97567.6|97542.6|97518.8|97493.8|97588|97563|97495.2|97470.2|1744
1659961800000|2022-08-08 12:30:00|97516.6|97491.6|97554.9|97529.9|97629.4|97594.4|97505.7|97480.7|1905
1659962100000|2022-08-08 12:35:00|97555|97530|97489.6|97464.6|97569.4|97544.4|97480.9|97455.9|1731
1659962400000|2022-08-08 12:40:00|97489.8|97464.8|97423.7|97398.7|97491.1|97466.1|97412.1|97387.1|1650
1659962700000|2022-08-08 12:45:00|97425|97400|97401.6|97376.6|97428.5|97403.5|97372.3|97347.3|1791
1659963000000|2022-08-08 12:50:00|97402|97377|97377.2|97352.2|97430.6|97405.6|97359|97325.9|1698
1659963300000|2022-08-08 12:55:00|97377.1|97352.1|97346.4|97321.4|97433.1|97388.8|97331.1|97306.1|1954
1659963600000|2022-08-08 13:00:00|97345.9|97320.9|97464.8|97439.8|97470.9|97445.9|97322|97297|2071
1659963900000|2022-08-08 13:05:00|97467.5|97442.5|97477.1|97452.1|97500.9|97475.9|97432.7|97407.7|1854
1659964200000|2022-08-08 13:10:00|97477.4|97452.4|97419.5|97394.5|97487.8|97462.8|97415.7|97390.7|1645
1659964500000|2022-08-08 13:15:00|97418.1|97393.1|97370.1|97345.1|97444.8|97419.8|97362.8|97337.8|1830
1659964800000|2022-08-08 13:20:00|97369|97344|97359.8|97334.8|97405.6|97380.6|97350.6|97325.6|1692
1659965100000|2022-08-08 13:25:00|97359.9|97334.9|97339.4|97314.4|97394.4|97369.4|97329.7|97304.7|1583
1659965400000|2022-08-08 13:30:00|97339.1|97314.1|97371.6|97346.6|97405.6|97355.6|97332.2|97307.2|1897
1659965700000|2022-08-08 13:35:00|97372.5|97347.5|97337.7|97312.7|97389.7|97364.7|97322.1|97297.1|1872
1659966000000|2022-08-08 13:40:00|97336.4|97311.4|97248.2|97223.2|97403.2|97353.2|97238.3|97213.3|1961
1659966300000|2022-08-08 13:45:00|97247.9|97222.9|97236.6|97211.6|97292.4|97267.4|97191.4|97166.4|2068
1659966600000|2022-08-08 13:50:00|97235.5|97210.5|97240.8|97215.8|97250.7|97225.7|97192.5|97167.5|1958
1659966900000|2022-08-08 13:55:00|97241.3|97216.3|97329.9|97304.9|97341.6|97316.6|97241.2|97216.2|2055
1659967200000|2022-08-08 14:00:00|97329.8|97304.8|97324.7|97299.7|97369.6|97344.6|97309.6|97284.6|2039
1659967500000|2022-08-08 14:05:00|97324.8|97299.8|97329.5|97304.5|97385.5|97335.5|97268.1|97243.1|1920
1659967800000|2022-08-08 14:10:00|97330.3|97305.3|97309.7|97284.7|97370.8|97345.8|97288.8|97263.8|1818
1659968100000|2022-08-08 14:15:00|97311|97286|97234.8|97209.8|97361.6|97314.8|97210.8|97185.8|1874
1659968400000|2022-08-08 14:20:00|97229.9|97204.9|97185.4|97160.4|97276.2|97251.2|97183.4|97158.4|2031
1659968700000|2022-08-08 14:25:00|97184.4|97159.4|97199.1|97174.1|97215.3|97190.3|97134.4|97109.4|2131
1659969000000|2022-08-08 14:30:00|97195.2|97170.2|97218.2|97193.2|97253.1|97228.1|97188.2|97163.2|1886
1659969300000|2022-08-08 14:35:00|97217.7|97192.7|97221.1|97196.1|97237|97212|97195|97170|1864
1659969600000|2022-08-08 14:40:00|97221.3|97196.3|97181.6|97156.6|97228.8|97203.8|97169.1|97144.1|2010
1659969900000|2022-08-08 14:45:00|97181.2|97156.2|97263.8|97238.8|97267.1|97242.1|97177.7|97152.7|1873
1659970200000|2022-08-08 14:50:00|97264.4|97239.4|97114.8|97089.8|97279.3|97254.3|97090.8|97065.8|2086
1659970500000|2022-08-08 14:55:00|97114.5|97089.5|97099.2|97074.2|97145.2|97107.8|97078.4|97053.4|1970
1659970800000|2022-08-08 15:00:00|97099.4|97074.4|97061.4|97036.4|97106|97081|97039.7|97014.7|1859
1659971100000|2022-08-08 15:05:00|97061.3|97036.3|97123.7|97098.7|97124.7|97099.7|97030.8|97005.8|1564
1659971400000|2022-08-08 15:10:00|97121.8|97096.8|97117.4|97092.4|97142.7|97117.7|97103.7|97078.7|1505
1659971700000|2022-08-08 15:15:00|97116.4|97091.4|97182.9|97157.9|97216.5|97191.5|97112.1|97087.1|1555
1659972000000|2022-08-08 15:20:00|97184.9|97159.9|97104.5|97079.5|97185.3|97160.3|97077.2|97052.2|1775
1659972300000|2022-08-08 15:25:00|97104.1|97079.1|97076.8|97051.8|97130.6|97105.6|97056.7|97031.7|1545
1659972600000|2022-08-08 15:30:00|97075.9|97050.9|97148|97123|97154.3|97129.3|97075.9|97043.4|1826
1659972900000|2022-08-08 15:35:00|97148.4|97123.4|97237.2|97212.2|97241.2|97216.2|97148.4|97123.4|1559
1659973200000|2022-08-08 15:40:00|97237.4|97212.4|97253.3|97228.3|97265.9|97240.9|97218.1|97193.1|1874
1659973500000|2022-08-08 15:45:00|97253.7|97228.7|97287.6|97262.6|97289.6|97264.6|97238|97213|1822
1659973800000|2022-08-08 15:50:00|97288.6|97263.6|97269.5|97244.5|97288.8|97263.8|97246.5|97221.5|1387
1659974100000|2022-08-08 15:55:00|97269.2|97244.2|97302|97277|97306.2|97281.2|97239.6|97214.6|1502
1659974400000|2022-08-08 16:00:00|97302.6|97277.6|97245.6|97220.6|97305.3|97280.3|97224.1|97199.1|1419
1659974700000|2022-08-08 16:05:00|97244.4|97219.4|97275.2|97250.2|97278.5|97253.5|97234.1|97209.1|1306
1659975000000|2022-08-08 16:10:00|97277.4|97252.4|97253|97228|97277.6|97252.6|97243.3|97218.3|1354
1659975300000|2022-08-08 16:15:00|97253.5|97228.5|97313.2|97288.2|97396.2|97296.8|97252|97207.5|1399
1659975600000|2022-08-08 16:20:00|97325.5|97275.5|97347.4|97322.4|97371|97331.1|97287.3|97205.3|1573
1659975900000|2022-08-08 16:25:00|97347.5|97322.5|97363|97338|97374.2|97346.4|97318.5|97273.1|1447
1659976200000|2022-08-08 16:30:00|97363.2|97338.2|97378.5|97328.5|97465.2|97365.5|97356.1|97252.2|1473
1659976500000|2022-08-08 16:35:00|97378|97328|97392.5|97342.5|97472.4|97371.2|97363.6|97279.6|1398
1659976800000|2022-08-08 16:40:00|97392.2|97342.2|97406.9|97356.9|97441.8|97370|97369.7|97304.1|1223
1659977100000|2022-08-08 16:45:00|97407.5|97357.5|97425|97375|97465.5|97398.2|97376|97178.4|1202
1659977400000|2022-08-08 16:50:00|97427.6|97377.6|97365.5|97315.5|97474.3|97385.4|97296|97096|1698
1659977700000|2022-08-08 16:55:00|97366.1|97316.1|97404.8|97379.8|97509.8|97411.5|97345|97186.6|1891
1659978000000|2022-08-08 17:00:00|97414|97364|97410|97385|97490.1|97388.5|97373.7|97185.2|1563
1659978300000|2022-08-08 17:05:00|97426.1|97376.1|97307.6|97282.6|97447.3|97393|97296.2|97106.2|1625
1659978600000|2022-08-08 17:10:00|97307.7|97282.7|97299.9|97249.9|97415.1|97327.8|97271.1|97151.4|1697
1659978900000|2022-08-08 17:15:00|97299.5|97249.5|97289.5|97239.5|97434.9|97328.5|97261.4|97141.6|1586
1659979200000|2022-08-08 17:20:00|97291.6|97241.6|97343.4|97293.4|97448.2|97345.3|97247.9|97133.1|1693
1659979500000|2022-08-08 17:25:00|97342.6|97292.6|97332.9|97282.9|97427|97327|97297|97178.2|1604
1659979800000|2022-08-08 17:30:00|97329.1|97279.1|97346.1|97321.1|97456.2|97363.9|97323.8|97200.1|1410
1659980100000|2022-08-08 17:35:00|97346|97321|97380.9|97330.9|97436.2|97344.3|97343.9|97231.4|1015
1659980400000|2022-08-08 17:40:00|97381.4|97331.4|97354.3|97329.3|97448.7|97363.5|97341.3|97227.5|1345
1659980700000|2022-08-08 17:45:00|97354.2|97329.2|97385.1|97335.1|97468|97357.8|97336.9|97209.2|1561
1659981000000|2022-08-08 17:50:00|97384.7|97334.7|97359.6|97334.6|97487.5|97374.3|97332.7|97216.4|1863
1659981300000|2022-08-08 17:55:00|97360|97335|97306.1|97256.1|97432.4|97347.7|97239.3|97138.1|2032
1659981600000|2022-08-08 18:00:00|97273.5|97248.5|97344.4|97294.4|97391.5|97294.4|97244.2|97176.2|2090
1659981900000|2022-08-08 18:05:00|97346.3|97296.3|97332|97307|97403.3|97353.3|97323.7|97273.7|1754
1659982200000|2022-08-08 18:10:00|97333.1|97308.1|97362.5|97312.5|97402.4|97329.2|97328.7|97256.1|1551
1659982500000|2022-08-08 18:15:00|97362.8|97312.8|97396.8|97371.8|97419.9|97380.4|97345.2|97292.3|1513
1659982800000|2022-08-08 18:20:00|97396.4|97371.4|97411|97386|97476.7|97428.6|97396.3|97366.1|1519
1659983100000|2022-08-08 18:25:00|97413|97388|97380.8|97355.8|97497.4|97400.2|97365|97273.5|1618
1659983400000|2022-08-08 18:30:00|97380.7|97355.7|97376.6|97326.6|97473.4|97403.2|97323.2|97252.9|1925
1659983700000|2022-08-08 18:35:00|97378|97328|97445.6|97395.6|97468.8|97416.5|97356.9|97314.3|1488
1659984000000|2022-08-08 18:40:00|97447.9|97397.9|97482.1|97457.1|97504.1|97470.2|97425.1|97347.8|1387
1659984300000|2022-08-08 18:45:00|97482.2|97457.2|97434.6|97409.6|97577.8|97480.7|97411.2|97366.4|1748
1659984600000|2022-08-08 18:50:00|97436|97411|97530.4|97480.4|97561.4|97511.4|97434.4|97409.4|1548
1659984900000|2022-08-08 18:55:00|97528.5|97478.5|97468.6|97443.6|97554|97495.9|97438.5|97407.7|1851
1659985200000|2022-08-08 19:00:00|97467.8|97442.8|97472.6|97447.6|97506.6|97463.9|97451.9|97417.4|1672
1659985500000|2022-08-08 19:05:00|97476.7|97451.7|97500|97475|97550.7|97501.5|97451.9|97420.3|1569
1659985800000|2022-08-08 19:10:00|97500.1|97475.1|97502.2|97477.2|97539.6|97489.9|97472.5|97447.5|1539
1659986100000|2022-08-08 19:15:00|97499.9|97474.9|97527.3|97477.3|97565.3|97494.6|97484.2|97434.6|1446
1659986400000|2022-08-08 19:20:00|97527|97477|97502.5|97452.5|97566.6|97523.5|97464.5|97417.5|1517
1659986700000|2022-08-08 19:25:00|97501.5|97451.5|97444.1|97419.1|97514.8|97464.8|97432.8|97401.3|1049
1659987000000|2022-08-08 19:30:00|97456.8|97406.8|97467.1|97442.1|97532.7|97457.6|97446|97400.5|1579
1659987300000|2022-08-08 19:35:00|97467.7|97442.7|97466.4|97441.4|97486.2|97461.2|97456.1|97431.1|1273
1659987600000|2022-08-08 19:40:00|97466.2|97441.2|97466.8|97441.8|97488|97450|97462|97436.9|1249
1659987900000|2022-08-08 19:45:00|97466.9|97441.9|97474.7|97449.7|97490.9|97465.9|97461.7|97436.7|1329
1659988200000|2022-08-08 19:50:00|97474.8|97449.8|97449.3|97424.3|97583.3|97473.9|97444|97419|1355
1659988500000|2022-08-08 19:55:00|97449.2|97424.2|97414.7|97389.7|97449.2|97424.2|97410.4|97385.4|1070
1659988800000|2022-08-08 20:00:00|97415.9|97390.9|97360.6|97310.6|97417.4|97392.4|97319.7|97238.7|1390
1659989100000|2022-08-08 20:05:00|97359.9|97309.9|97442.8|97392.8|97511.1|97418.1|97349.2|97299.2|1116
1659989400000|2022-08-08 20:10:00|97445.8|97395.8|97425.5|97375.5|97445.8|97404.1|97407.3|97363.1|954
1659989700000|2022-08-08 20:15:00|97425.4|97375.4|97431.1|97381.1|97439.2|97394.9|97414.1|97366.9|890
1659990000000|2022-08-08 20:20:00|97428.3|97378.3|97441.3|97391.3|97445.2|97404.9|97413.5|97378.2|611
1659990300000|2022-08-08 20:25:00|97441.2|97391.2|97433.6|97383.6|97457.3|97407.3|97413.6|97375.2|826
1659990600000|2022-08-08 20:30:00|97432.4|97382.4|97432.6|97382.6|97450.8|97400.8|97417.5|97374|450
1659990900000|2022-08-08 20:35:00|97431.7|97381.7|97422.3|97372.3|97457.1|97407.1|97404.8|97362.9|548
1659991200000|2022-08-08 20:40:00|97422|97372|97421|97371|97475.5|97393|97408|97343.3|442
1659991500000|2022-08-08 20:45:00|97420.6|97370.6|97464.7|97331.4|97507.5|97403.9|97416.7|97319.1|553
1659991800000|2022-08-08 20:50:00|97484.6|97312.3|97418.6|97368.6|97495.3|97380.6|97413.1|97308.7|402
1659992100000|2022-08-08 20:55:00|97420.4|97370.4|97572.1|97372.1|97695.7|97495.7|97417.5|97290.5|1615
1659992400000|2022-08-08 21:00:00|97620.9|97420.9|97640.1|97440.1|97671|97471|97600.8|97400.8|48
1659992700000|2022-08-08 21:05:00|97631.7|97431.7|97688|97488|97697.1|97497.1|97590.8|97390.8|85
1659993000000|2022-08-08 21:10:00|97719.2|97519.2|97705.5|97505.5|97818.7|97618.7|97575.3|97375.3|154
1659993300000|2022-08-08 21:15:00|97704.9|97504.9|97706.7|97506.7|97763.7|97563.7|97648.3|97448.3|174
1659993600000|2022-08-08 21:20:00|97711.1|97511.1|97683.5|97483.5|97778.9|97578.9|97617.6|97417.6|169
1659993900000|2022-08-08 21:25:00|97674.3|97474.3|97685.4|97485.4|97749.3|97549.3|97561.3|97361.3|345
1659994200000|2022-08-08 21:30:00|97680.9|97480.9|97670.5|97470.5|97743.6|97543.6|97639.5|97439.5|370
1659994500000|2022-08-08 21:35:00|97672.9|97472.9|97669.8|97469.8|97742.4|97542.4|97617.1|97417.1|245
1659994800000|2022-08-08 21:40:00|97667.8|97467.8|97653.8|97453.8|97686.8|97486.8|97578.7|97378.7|108
1659995100000|2022-08-08 21:45:00|97629.1|97429.1|97672.1|97472.1|97684.7|97484.7|97621.9|97421.9|216
1659995400000|2022-08-08 21:50:00|97674.1|97474.1|97667.6|97467.6|97684.8|97484.8|97636.3|97436.3|225
1659995700000|2022-08-08 21:55:00|97667.5|97467.5|97664.7|97464.7|97684.1|97484.1|97643.6|97443.6|155
1659996000000|2022-08-08 22:00:00|97663.4|97463.4|97551.7|97351.7|97694.1|97494.1|97521.5|97321.5|478
1659996300000|2022-08-08 22:05:00|97548.8|97348.8|97553.9|97353.9|97600.2|97400.2|97520|97320|344
1659996600000|2022-08-08 22:10:00|97554.8|97354.8|97568.8|97392.4|97600.1|97401.8|97544.1|97348.2|365
1659996900000|2022-08-08 22:15:00|97583.3|97383.3|97500.2|97358.1|97600.4|97413.4|97440.7|97318.3|642
1659997200000|2022-08-08 22:20:00|97504.3|97353.9|97431.6|97381.6|97563|97420.1|97428.6|97322.8|849
1659997500000|2022-08-08 22:25:00|97431.3|97381.3|97478.8|97353.7|97536.1|97407.3|97423.2|97322.9|717
1659997800000|2022-08-08 22:30:00|97441|97391|97519|97357.2|97559|97413.3|97423.5|97319.5|914
1659998100000|2022-08-08 22:35:00|97497.2|97367.3|97513|97313|97553.6|97409.6|97423.3|97309.4|645
1659998400000|2022-08-08 22:40:00|97511.4|97311.4|97511.2|97339.4|97531|97396.2|97421.5|97306.1|764
1659998700000|2022-08-08 22:45:00|97512.2|97342|97530.2|97330.2|97556|97380.8|97428.1|97305.4|990
1659999000000|2022-08-08 22:50:00|97524.8|97330.7|97499.9|97323.2|97546.4|97388|97428.1|97294.3|873
1659999300000|2022-08-08 22:55:00|97504.7|97323.1|97506.1|97306.1|97524.2|97394.4|97403.6|97293|637
1659999600000|2022-08-08 23:00:00|97503.9|97307.3|97479.4|97316.3|97519.3|97386.8|97406.8|97294.3|835
1659999900000|2022-08-08 23:05:00|97479.6|97316.5|97478.4|97321.6|97517.8|97372.7|97399.7|97275.1|885
1660000200000|2022-08-08 23:10:00|97483.4|97319.3|97385.6|97335.6|97488.1|97365.6|97374.7|97269.6|1065
1660000500000|2022-08-08 23:15:00|97385.9|97335.9|97386.1|97336.1|97451.7|97354.4|97378.6|97266.1|513
1660000800000|2022-08-08 23:20:00|97439.7|97289.5|97454.8|97293.6|97486.4|97364.9|97384.7|97275.3|678
1660001100000|2022-08-08 23:25:00|97455.5|97292.9|97406.3|97356.3|97521.2|97377.1|97404.1|97291.2|641
1660001400000|2022-08-08 23:30:00|97447.8|97314.4|97461.3|97301|97510.5|97366.7|97383.2|97287.8|849
1660001700000|2022-08-08 23:35:00|97461|97300.8|97423.9|97282|97475.3|97358.4|97370.4|97256.6|733
1660002000000|2022-08-08 23:40:00|97423.8|97281.9|97449.2|97291.5|97451.2|97345.7|97376.4|97260|1027
1660002300000|2022-08-08 23:45:00|97449.3|97291.7|97478.1|97306.5|97499|97343.6|97382.7|97273.4|1129
1660002600000|2022-08-08 23:50:00|97472.9|97306.6|97433.2|97307.4|97484.4|97350.6|97381.4|97277.8|882
1660002900000|2022-08-08 23:55:00|97435.8|97305.5|97447|97293.3|97500.7|97350.5|97385.5|97272.9|1145
1660003200000|2022-08-09 00:00:00|97445.1|97295|97427.1|97283.6|97495.9|97327.3|97410.3|97256.2|1732
1660003500000|2022-08-09 00:05:00|97427.2|97283.7|97489.9|97320.4|97492|97326.4|97417.8|97270.4|1575
1660003800000|2022-08-09 00:10:00|97484.9|97320.7|97447.7|97306.2|97526.8|97338|97442.1|97297.3|1446
1660004100000|2022-08-09 00:15:00|97452|97306.5|97458.2|97314.4|97486.2|97323.6|97428.8|97280.9|1770
1660004400000|2022-08-09 00:20:00|97458.9|97313.1|97449|97321.8|97496.2|97357.8|97399.8|97296.6|1711
1660004700000|2022-08-09 00:25:00|97447.1|97322|97488.6|97349.4|97549.2|97369.4|97399.3|97302|1988
1660005000000|2022-08-09 00:30:00|97490.8|97348.2|97514.6|97357.4|97540.2|97407.6|97444.3|97339.8|1789
1660005300000|2022-08-09 00:35:00|97515.5|97360.3|97520.6|97366.9|97544.2|97387.1|97492.2|97345.9|1580
1660005600000|2022-08-09 00:40:00|97522.4|97362.3|97545.2|97394|97563.3|97401.9|97507.7|97343.5|1476
1660005900000|2022-08-09 00:45:00|97545.7|97391.7|97516.3|97370.1|97567.6|97404.6|97508|97358.6|1512
1660006200000|2022-08-09 00:50:00|97516.8|97369.8|97488.1|97438.1|97550.2|97438.1|97488.1|97348|1528
1660006500000|2022-08-09 00:55:00|97526.2|97396.3|97524.7|97371|97573.8|97417.1|97517.5|97364.3|1496
1660006800000|2022-08-09 01:00:00|97529.1|97375|97485.7|97348.6|97529.4|97395|97439.3|97340.1|1312
1660007100000|2022-08-09 01:05:00|97487.1|97349.6|97508.2|97368.4|97528.2|97416.3|97445.3|97341.7|1535
1660007400000|2022-08-09 01:10:00|97507.2|97367.3|97495.6|97353.5|97544.6|97408.9|97443|97343.8|1561
1660007700000|2022-08-09 01:15:00|97494.6|97353.4|97526.2|97392.3|97531.8|97438.2|97432.2|97342.2|1577
1660008000000|2022-08-09 01:20:00|97528.7|97392|97517.1|97387.2|97567.7|97440.9|97469.9|97364.6|1554
1660008300000|2022-08-09 01:25:00|97516.7|97384.5|97483.4|97433.4|97549.2|97443.6|97469.7|97361.8|1438
1660008600000|2022-08-09 01:30:00|97483.5|97433.5|97513.2|97353.4|97576.3|97447.1|97480|97349.7|1490
1660008900000|2022-08-09 01:35:00|97511.7|97353.9|97517.8|97380.1|97529.5|97421|97452.2|97346.4|1452
1660009200000|2022-08-09 01:40:00|97513.2|97379.4|97536.8|97389.5|97564.7|97429.7|97471|97350.4|1871
1660009500000|2022-08-09 01:45:00|97537.2|97389.7|97537.6|97401|97594.5|97407.9|97517.5|97370|1914
1660009800000|2022-08-09 01:50:00|97538.2|97402.9|97510|97368.3|97567.6|97407.2|97498.6|97357.1|2033
1660010100000|2022-08-09 01:55:00|97499.6|97370.5|97537.4|97383.5|97575.5|97414|97499.6|97360|1898
1660010400000|2022-08-09 02:00:00|97536.6|97382.7|97550.3|97405|97567.9|97436.9|97486.9|97354.1|2081
1660010700000|2022-08-09 02:05:00|97545.9|97407.7|97535.2|97393|97566.7|97410.4|97522.1|97370.8|2069
1660011000000|2022-08-09 02:10:00|97533.4|97384.8|97566.7|97516.7|97626.8|97522.1|97522|97372|1562
1660011300000|2022-08-09 02:15:00|97603.2|97478|97539.6|97400.1|97625.8|97525.3|97469.7|97380.5|1186
1660011600000|2022-08-09 02:20:00|97544.4|97402.4|97530.4|97385.7|97574.9|97413.7|97513.3|97370.6|1404
1660011900000|2022-08-09 02:25:00|97532.5|97387.2|97507.6|97368.5|97559.5|97422.4|97436|97344.7|1320
1660012200000|2022-08-09 02:30:00|97506.3|97368.8|97532|97388.2|97552.8|97396.2|97499.8|97357|1453
1660012500000|2022-08-09 02:35:00|97532.2|97388.3|97516.6|97373.5|97552.6|97419.5|97469.5|97368.4|1128
1660012800000|2022-08-09 02:40:00|97517.6|97374.5|97520.1|97369.7|97596.8|97396.8|97499.2|97351.2|1181
1660013100000|2022-08-09 02:45:00|97521.5|97369|97529.9|97388.4|97607|97434.9|97476.7|97360.8|1020
1660013400000|2022-08-09 02:50:00|97530.9|97384.7|97512.6|97375.8|97557.5|97396.4|97506.1|97368|965
1660013700000|2022-08-09 02:55:00|97512.8|97376|97506.9|97356.8|97555.3|97399.8|97449.8|97348.9|1100
1660014000000|2022-08-09 03:00:00|97506.6|97356.7|97509|97360.7|97534.4|97373.7|97480.2|97336.8|1732
1660014300000|2022-08-09 03:05:00|97508.5|97360.6|97505.3|97356|97536.2|97369|97479.5|97337.8|1614
1660014600000|2022-08-09 03:10:00|97504.1|97357.1|97473.7|97312.7|97533|97379.6|97406.8|97304.7|1709
1660014900000|2022-08-09 03:15:00|97473.2|97312.5|97453.1|97318.2|97500.7|97378.3|97403.9|97299.9|1534
1660015200000|2022-08-09 03:20:00|97454.3|97315.2|97460|97327.2|97495.2|97396.4|97382.8|97296.8|1762
1660015500000|2022-08-09 03:25:00|97461.5|97327.5|97472.6|97335|97491.4|97374|97398|97300.9|1800
1660015800000|2022-08-09 03:30:00|97472.3|97334.7|97376.5|97326.5|97498.4|97375|97374.5|97283.2|1645
1660016100000|2022-08-09 03:35:00|97375.3|97325.3|97417.3|97367.3|97489.3|97376.7|97374.3|97281.6|1506
1660016400000|2022-08-09 03:40:00|97417.7|97367.7|97478.6|97339.9|97501.8|97383|97415.3|97314.2|1521
1660016700000|2022-08-09 03:45:00|97478.7|97340|97464.4|97337.4|97492.6|97381.4|97412.6|97318.2|1565
1660017000000|2022-08-09 03:50:00|97464.1|97338|97463.4|97329.5|97488.6|97380.8|97414.7|97321.6|1458
1660017300000|2022-08-09 03:55:00|97462.2|97330.9|97459.8|97331.1|97487.2|97382.5|97415.3|97321.9|1342
1660017600000|2022-08-09 04:00:00|97461.8|97328.9|97492.8|97353.9|97504.1|97388|97406.7|97318.6|1881
1660017900000|2022-08-09 04:05:00|97502.3|97352.6|97474.4|97342.6|97537.1|97417.2|97383.1|97306.4|1504
1660018200000|2022-08-09 04:10:00|97420|97370|97494.4|97357.7|97533.5|97407.4|97417.4|97320.5|1310
1660018500000|2022-08-09 04:15:00|97492.2|97361.4|97492.9|97357.7|97513.4|97367.8|97481.1|97344.7|1364
1660018800000|2022-08-09 04:20:00|97493.4|97358.2|97505.1|97352.3|97522.9|97395.2|97436.6|97338.4|1447
1660019100000|2022-08-09 04:25:00|97504.6|97351.5|97499|97358.4|97522.1|97407.2|97443.3|97334.1|1141
1660019400000|2022-08-09 04:30:00|97502.6|97356.4|97500.9|97363.7|97522.1|97416.5|97451.7|97340.4|1443
1660019700000|2022-08-09 04:35:00|97500.6|97363.8|97504.9|97362.2|97536.6|97413.6|97455.8|97342.7|1154
1660020000000|2022-08-09 04:40:00|97504.7|97367.5|97502.5|97364.8|97519.5|97415.1|97452.7|97348.9|1221
1660020300000|2022-08-09 04:45:00|97502.8|97365|97496.5|97369.4|97529|97415.1|97450.9|97340.6|1198
1660020600000|2022-08-09 04:50:00|97503.4|97363.8|97503.3|97366.5|97518|97415.7|97449.8|97340.7|1381
1660020900000|2022-08-09 04:55:00|97503.4|97368.1|97504.4|97361.5|97515.8|97414.6|97450.4|97341.5|1206
1660021200000|2022-08-09 05:00:00|97508.8|97362.4|97462.9|97412.9|97528.4|97430.4|97432.8|97349.2|1257
1660021500000|2022-08-09 05:05:00|97463|97413|97455.2|97405.2|97491|97418.9|97446.4|97365.1|934
1660021800000|2022-08-09 05:10:00|97455.4|97405.4|97447.6|97397.6|97466.4|97429.6|97438.7|97388.7|770
1660022100000|2022-08-09 05:15:00|97447|97397|97442.5|97392.5|97460.8|97410.8|97429.6|97381.8|820
1660022400000|2022-08-09 05:20:00|97445|97395|97457.7|97407.7|97459.2|97419.3|97417.4|97379.5|808
1660022700000|2022-08-09 05:25:00|97458.1|97408.1|97452|97402|97467.7|97423.8|97448.8|97400.8|525
1660023000000|2022-08-09 05:30:00|97453.5|97403.5|97445|97395|97460.1|97411.5|97421.6|97372|1131
1660023300000|2022-08-09 05:35:00|97447.3|97397.3|97431.2|97406.2|97449.9|97413.9|97422.2|97385.9|1361
1660023600000|2022-08-09 05:40:00|97434.6|97409.6|97401.8|97351.8|97445.7|97409.9|97400|97350|1462
1660023900000|2022-08-09 05:45:00|97405.2|97355.2|97395.7|97345.7|97426.7|97376.7|97379.7|97329.7|1482
1660024200000|2022-08-09 05:50:00|97394.6|97344.6|97392.4|97342.4|97409.4|97359.4|97381.4|97331.4|1723
1660024500000|2022-08-09 05:55:00|97392.5|97342.5|97368.2|97318.2|97405.5|97360.4|97353.7|97303.7|1403
1660024800000|2022-08-09 06:00:00|97367.8|97317.8|97345.2|97320.2|97411.1|97376.2|97322.1|97290.3|1371
1660025100000|2022-08-09 06:05:00|97347.5|97322.5|97330.4|97305.4|97361.9|97330.9|97304.2|97279.2|1121
1660025400000|2022-08-09 06:10:00|97330.2|97305.2|97309.8|97284.8|97336|97311|97287.4|97262.4|1177
1660025700000|2022-08-09 06:15:00|97309.6|97284.6|97335.6|97285.6|97336.3|97303.9|97270.5|97233.6|1615
1660026000000|2022-08-09 06:20:00|97335.7|97285.7|97347.9|97322.9|97364.3|97339.3|97294.7|97269.7|1428
1660026300000|2022-08-09 06:25:00|97347.5|97322.5|97351.3|97326.3|97359.3|97334.3|97329.6|97304.6|1044
1660026600000|2022-08-09 06:30:00|97351|97326|97337|97312|97386.1|97361.1|97315.3|97290.3|1434
1660026900000|2022-08-09 06:35:00|97336.4|97311.4|97302|97277|97348.5|97323.5|97296.8|97271.8|1375
1660027200000|2022-08-09 06:40:00|97302.5|97277.5|97351.3|97326.3|97365.5|97340.5|97299.5|97274.5|1185
1660027500000|2022-08-09 06:45:00|97351.2|97326.2|97349.2|97324.2|97355.2|97330.2|97307|97282|1230
1660027800000|2022-08-09 06:50:00|97348.5|97323.5|97366.4|97341.4|97367.5|97342.5|97299.5|97274.5|1519
1660028100000|2022-08-09 06:55:00|97366.8|97341.8|97317.1|97292.1|97391.7|97366.7|97317.1|97292.1|1687
1660028400000|2022-08-09 07:00:00|97314.4|97289.4|97333.7|97308.7|97355.7|97330.7|97310.4|97285.4|1940
1660028700000|2022-08-09 07:05:00|97333.5|97308.5|97327.4|97302.4|97349.1|97324.1|97290.3|97265.3|1872
1660029000000|2022-08-09 07:10:00|97327.6|97302.6|97349.5|97324.5|97368.6|97343.6|97305.9|97280.9|1798
1660029300000|2022-08-09 07:15:00|97350.6|97325.6|97340.9|97315.9|97388|97363|97327.1|97302.1|1771
1660029600000|2022-08-09 07:20:00|97341.9|97316.9|97435.7|97410.7|97444.4|97419.4|97338.7|97313.7|1970
1660029900000|2022-08-09 07:25:00|97434|97409|97399|97374|97450.2|97425.2|97394.8|97369.8|1634
1660030200000|2022-08-09 07:30:00|97398.4|97373.4|97315.5|97290.5|97403.1|97378.1|97292.6|97267.6|1959
1660030500000|2022-08-09 07:35:00|97315.6|97290.6|97344.6|97319.6|97353.3|97328.3|97312.5|97287.5|1807
1660030800000|2022-08-09 07:40:00|97343|97318|97349.4|97324.4|97367.5|97342.5|97313.8|97288.8|1820
1660031100000|2022-08-09 07:45:00|97349.5|97324.5|97322.9|97297.9|97363.9|97338.9|97301.6|97276.6|1725
1660031400000|2022-08-09 07:50:00|97322.1|97297.1|97339.4|97314.4|97366.3|97341.3|97311.1|97286.1|1680
1660031700000|2022-08-09 07:55:00|97339.1|97314.1|97291|97266|97339.8|97314.8|97266|97241|1876
1660032000000|2022-08-09 08:00:00|97291.2|97266.2|97362.3|97337.3|97419.1|97376.7|97290.1|97265.1|2108
1660032300000|2022-08-09 08:05:00|97362.6|97337.6|97357.8|97332.8|97389.7|97364.7|97322.8|97297.8|2015
1660032600000|2022-08-09 08:10:00|97358|97333|97323.6|97298.6|97371.4|97346.4|97287.2|97262.2|1715
1660032900000|2022-08-09 08:15:00|97324.6|97299.6|97292.4|97267.4|97388.4|97363.4|97289.6|97264.6|1927
1660033200000|2022-08-09 08:20:00|97292.8|97267.8|97194.1|97169.1|97308.1|97283.1|97186.2|97161.2|1706
1660033500000|2022-08-09 08:25:00|97193.8|97168.8|97139.5|97114.5|97202.8|97177.8|97134|97109|1799
1660033800000|2022-08-09 08:30:00|97140.2|97115.2|97095.6|97070.6|97167.7|97142.7|97081.6|97056.6|1711
1660034100000|2022-08-09 08:35:00|97095.7|97070.7|97099|97074|97116.1|97091.1|97033.2|97008.2|1672
1660034400000|2022-08-09 08:40:00|97098.9|97073.9|97025.3|97000.3|97111.2|97086.2|97007.6|96982.6|1838
1660034700000|2022-08-09 08:45:00|97026.4|97001.4|97032.9|97007.9|97063.7|97038.7|97006|96981|1830
1660035000000|2022-08-09 08:50:00|97034.3|97009.3|97043.1|97018.1|97065.4|97040.4|97012.9|96987.9|1810
1660035300000|2022-08-09 08:55:00|97042.4|97017.4|96984.9|96959.9|97043|97018|96932|96907|1824
1660035600000|2022-08-09 09:00:00|96996.1|96971.1|96980.8|96955.8|97026.3|97001.3|96939|96914|1847
1660035900000|2022-08-09 09:05:00|96981.4|96956.4|96977|96952|96992.2|96967.2|96950.8|96925.8|1699
1660036200000|2022-08-09 09:10:00|96976.9|96951.9|96922.8|96897.8|96977|96952|96918.6|96893.6|1622
1660036500000|2022-08-09 09:15:00|96923.3|96898.3|96970|96945|97018.4|96993.4|96916.3|96891.3|1784
1660036800000|2022-08-09 09:20:00|96969.1|96944.1|96998.5|96973.5|97012.5|96987.5|96940.2|96915.2|1640
1660037100000|2022-08-09 09:25:00|96999.4|96974.4|97046.1|97021.1|97054.8|97029.8|96959.1|96934.1|1813
1660037400000|2022-08-09 09:30:00|97045.3|97020.3|97032.3|97007.3|97054.8|97029.8|97027.8|97002.8|1660
1660037700000|2022-08-09 09:35:00|97032|97007|97043.7|97018.7|97093.9|97068.9|97031.5|97006.5|1596
1660038000000|2022-08-09 09:40:00|97044.3|97019.3|97033.7|97008.7|97074.4|97049.4|97011.9|96986.9|1653
1660038300000|2022-08-09 09:45:00|97036.7|97011.7|97027.4|97002.4|97036.7|97011.7|96992.1|96967.1|1620
1660038600000|2022-08-09 09:50:00|97027.5|97002.5|97019.3|96994.3|97042.5|97017.5|96999.6|96974.6|1585
1660038900000|2022-08-09 09:55:00|97018.7|96993.7|97021.3|96996.3|97040|97015|97013.4|96988.4|1682
1660039200000|2022-08-09 10:00:00|97021.1|96996.1|97007.4|96982.4|97024|96999|96974.9|96949.9|1744
1660039500000|2022-08-09 10:05:00|97007.9|96982.9|97065.8|97040.8|97074.2|97049.2|96998|96973|1686
1660039800000|2022-08-09 10:10:00|97066.1|97041.1|97104.5|97079.5|97112|97087|97065.5|97040.5|1698
1660040100000|2022-08-09 10:15:00|97103.8|97078.8|97121.1|97096.1|97136.6|97111.6|97086.7|97061.7|1825
1660040400000|2022-08-09 10:20:00|97123.6|97098.6|97113.5|97088.5|97155.1|97130.1|97106.8|97081.8|1875
1660040700000|2022-08-09 10:25:00|97115.7|97090.7|97115.3|97090.3|97142|97117|97091.8|97066.8|1770
1660041000000|2022-08-09 10:30:00|97115.7|97090.7|97158.9|97133.9|97169.8|97144.8|97109.8|97084.8|1599
1660041300000|2022-08-09 10:35:00|97155.8|97130.8|97115|97090|97189.7|97164.7|97110.7|97085.7|1630
1660041600000|2022-08-09 10:40:00|97113.8|97088.8|97050.5|97025.5|97122.9|97097.9|97034|97009|1565
1660041900000|2022-08-09 10:45:00|97051|97026|97150.1|97125.1|97165.4|97140.4|97048.8|97023.8|1450
1660042200000|2022-08-09 10:50:00|97150.7|97125.7|97141.2|97116.2|97164.7|97139.7|97113.8|97088.8|1519
1660042500000|2022-08-09 10:55:00|97141.8|97116.8|97177.3|97152.3|97185.9|97160.9|97129.3|97104.3|1709
1660042800000|2022-08-09 11:00:00|97174.2|97149.2|97127.4|97102.4|97174.2|97149.2|97125.6|97100.6|1798
1660043100000|2022-08-09 11:05:00|97126.3|97101.3|97172.1|97147.1|97177.6|97152.6|97115.6|97090.6|1660
1660043400000|2022-08-09 11:10:00|97172.2|97147.2|97226.9|97201.9|97227|97202|97169.8|97144.8|1568
1660043700000|2022-08-09 11:15:00|97227.1|97202.1|97207.7|97182.7|97234.4|97209.4|97190.8|97165.8|1643
1660044000000|2022-08-09 11:20:00|97207.5|97182.5|97172.8|97147.8|97223.7|97198.7|97169.4|97144.4|1327
1660044300000|2022-08-09 11:25:00|97173.1|97148.1|97157.3|97132.3|97191.9|97166.9|97151.9|97126.9|1584
1660044600000|2022-08-09 11:30:00|97153.8|97128.8|97060.1|97035.1|97159.1|97134.1|97060.1|97035.1|1584
1660044900000|2022-08-09 11:35:00|97063|97038|97035.4|97010.4|97073.4|97048.4|97027.6|97002.6|1378
1660045200000|2022-08-09 11:40:00|97035.7|97010.7|97097.3|97072.3|97143.5|97118.5|97032.6|97007.6|1711
1660045500000|2022-08-09 11:45:00|97095.9|97070.9|97136.9|97111.9|97188.8|97163.8|97094.5|97069.5|1755
1660045800000|2022-08-09 11:50:00|97136.3|97111.3|97216.1|97191.1|97217.7|97192.7|97126.9|97101.9|1872
1660046100000|2022-08-09 11:55:00|97218.3|97193.3|97206.3|97181.3|97220.1|97195.1|97132.4|97107.4|1929
1660046400000|2022-08-09 12:00:00|97205.4|97180.4|97113.6|97088.6|97230.9|97205.9|97099.7|97074.7|1890
1660046700000|2022-08-09 12:05:00|97116.7|97091.7|97176.7|97151.7|97185.3|97160.3|97113.1|97088.1|1752
1660047000000|2022-08-09 12:10:00|97176.6|97151.6|97108.8|97083.8|97190.7|97165.7|97100.4|97075.4|1502
1660047300000|2022-08-09 12:15:00|97109.3|97084.3|97119.2|97094.2|97166.5|97141.5|97085.4|97060.4|1700
1660047600000|2022-08-09 12:20:00|97120.1|97095.1|97102.9|97077.9|97150.7|97125.7|97091.3|97066.3|1899
1660047900000|2022-08-09 12:25:00|97105.2|97080.2|97118|97093|97135.5|97110.5|97095.3|97070.3|1716
1660048200000|2022-08-09 12:30:00|97117.9|97092.9|97100.4|97075.4|97144.5|97119.5|97085.6|97060.6|1663
1660048500000|2022-08-09 12:35:00|97100.1|97075.1|97107.5|97082.5|97130.5|97105.5|97091.1|97066.1|1638
1660048800000|2022-08-09 12:40:00|97107.1|97082.1|97165.6|97140.6|97168.4|97143.4|97093.1|97068.1|1651
1660049100000|2022-08-09 12:45:00|97165.4|97140.4|97124.8|97099.8|97165.7|97140.7|97066.1|97019.2|1844
1660049400000|2022-08-09 12:50:00|97124.4|97099.4|97069.4|97044.4|97132.9|97107.9|97063.2|97038.2|1672
1660049700000|2022-08-09 12:55:00|97071.1|97046.1|97139.4|97114.4|97147.6|97122.6|97045.4|97020.4|1869
1660050000000|2022-08-09 13:00:00|97129.4|97104.4|97078.2|97053.2|97174|97149|97043|97018|1858
1660050300000|2022-08-09 13:05:00|97078.9|97053.9|97071.8|97046.8|97097.1|97072.1|97034.3|97009.3|1825
1660050600000|2022-08-09 13:10:00|97070|97045|97083.3|97058.3|97105.1|97080.1|97043.7|97018.7|1702
1660050900000|2022-08-09 13:15:00|97082.4|97057.4|97162.4|97137.4|97185.9|97151.8|97076.4|97051.4|1901
1660051200000|2022-08-09 13:20:00|97154.5|97129.5|97130.4|97105.4|97209.6|97184.6|97120|97095|1945
1660051500000|2022-08-09 13:25:00|97126.9|97101.9|97126.2|97101.2|97141.8|97113.5|97086.6|97055.3|1852
1660051800000|2022-08-09 13:30:00|97125.8|97100.8|97067.2|97042.2|97136.7|97111.7|97037.1|97012.1|2123
1660052100000|2022-08-09 13:35:00|97066.6|97041.6|97025.3|97000.3|97076.9|97051.9|97000.1|96975.1|1999
1660052400000|2022-08-09 13:40:00|97024.1|96999.1|97000.5|96975.5|97052.4|97027.4|96981.8|96956.8|1999
1660052700000|2022-08-09 13:45:00|96998.4|96973.4|97002.3|96977.3|97047.7|97022.7|96963.7|96938.7|1990
1660053000000|2022-08-09 13:50:00|97001.4|96976.4|97044.3|97019.3|97075.6|97050.6|96979|96954|2041
1660053300000|2022-08-09 13:55:00|97044.9|97019.9|97037.3|97012.3|97083.9|97058.9|97028.9|97003.9|1662
1660053600000|2022-08-09 14:00:00|97036.6|97011.6|97078.3|97053.3|97100.6|97075.6|97032.9|97007.9|1715
1660053900000|2022-08-09 14:05:00|97077.9|97052.9|97011|96986|97148.6|97112|96998.8|96973.8|1911
1660054200000|2022-08-09 14:10:00|97010.6|96985.6|97025.6|97000.6|97034|97009|96995.6|96970.6|1620
1660054500000|2022-08-09 14:15:00|97025.8|97000.8|97030.7|97005.7|97035.4|97010.4|96981.1|96956.1|1776
1660054800000|2022-08-09 14:20:00|97032.3|97007.3|97007.6|96982.6|97038.5|97013.5|96972.9|96947.9|1905
1660055100000|2022-08-09 14:25:00|97007.7|96982.7|97058.8|97033.8|97093.8|97068.8|97001.7|96976.7|1938
1660055400000|2022-08-09 14:30:00|97060.4|97035.4|97038.3|97013.3|97086.5|97061.5|97026.4|97001.4|1790
1660055700000|2022-08-09 14:35:00|97038.2|97013.2|97031.6|97006.6|97074.3|97049.3|97013.7|96988.7|1834
1660056000000|2022-08-09 14:40:00|97032|97007|96931.9|96906.9|97044.4|97019.4|96904.7|96879.7|2024
1660056300000|2022-08-09 14:45:00|96931.7|96906.7|97050.2|97025.2|97062|97037|96928.8|96903.8|2062
1660056600000|2022-08-09 14:50:00|97051.9|97026.9|97094.7|97069.7|97137.8|97112.8|97028.9|97003.9|2096
1660056900000|2022-08-09 14:55:00|97100.2|97075.2|97141.7|97116.7|97144.2|97119.2|97075.6|97050.6|1996
1660057200000|2022-08-09 15:00:00|97142.2|97117.2|97144|97119|97165.6|97140.6|97118.7|97093.7|1959
1660057500000|2022-08-09 15:05:00|97143.4|97118.4|97098.4|97073.4|97188.3|97163.3|97082.4|97057.4|1911
1660057800000|2022-08-09 15:10:00|97098.7|97073.7|97080.1|97055.1|97126.3|97101.3|97076.7|97051.7|1799
1660058100000|2022-08-09 15:15:00|97080.2|97055.2|97105.6|97080.6|97146.8|97106.1|97061.7|97036.7|1909
1660058400000|2022-08-09 15:20:00|97105.3|97080.3|97082.7|97057.7|97128.9|97103.9|97049.5|97024.5|1816
1660058700000|2022-08-09 15:25:00|97082.2|97057.2|97161.5|97136.5|97164.5|97139.5|97076.7|97051.7|1826
1660059000000|2022-08-09 15:30:00|97160.2|97135.2|97196.4|97171.4|97203.2|97178.2|97160.2|97135.2|1952
1660059300000|2022-08-09 15:35:00|97198.3|97173.3|97179.9|97154.9|97200.9|97175.9|97163.1|97138.1|1992
1660059600000|2022-08-09 15:40:00|97179.8|97154.8|97140.3|97115.3|97179.8|97154.8|97115|97090|1901
1660059900000|2022-08-09 15:45:00|97140.9|97115.9|97134.2|97109.2|97150.1|97125.1|97116.2|97083.4|1799
1660060200000|2022-08-09 15:50:00|97134.3|97109.3|97120.2|97095.2|97156.6|97131.6|97111.7|97086.7|2088
1660060500000|2022-08-09 15:55:00|97119.6|97094.6|97150.8|97125.8|97152.6|97127.6|97113|97088|1719
1660060800000|2022-08-09 16:00:00|97150.9|97125.9|97122.8|97097.8|97159.8|97134.8|97118.1|97093.1|1639
1660061100000|2022-08-09 16:05:00|97123.4|97098.4|97096.1|97071.1|97123.4|97098.4|97039.1|97014.1|1584
1660061400000|2022-08-09 16:10:00|97095.5|97070.5|97180.3|97155.3|97188.7|97163.7|97090.7|97065.7|1492
1660061700000|2022-08-09 16:15:00|97180.1|97155.1|97165.6|97140.6|97188.5|97163.5|97157.8|97132.8|1277
1660062000000|2022-08-09 16:20:00|97165.5|97140.5|97190.6|97165.6|97196.6|97171.6|97155.3|97130.3|1414
1660062300000|2022-08-09 16:25:00|97190.8|97165.8|97231.9|97206.9|97236.4|97211.4|97189.2|97164.2|1685
1660062600000|2022-08-09 16:30:00|97231.8|97206.8|97322|97297|97322.9|97297.9|97194.6|97169.6|1646
1660062900000|2022-08-09 16:35:00|97320.3|97295.3|97280.8|97255.8|97334|97309|97280.5|97255.5|1546
1660063200000|2022-08-09 16:40:00|97281|97256|97286.1|97261.1|97295.9|97270.9|97262.6|97237.6|1430
1660063500000|2022-08-09 16:45:00|97285.8|97260.8|97322.3|97297.3|97331.9|97306.9|97276.2|97251.2|1482
1660063800000|2022-08-09 16:50:00|97322.6|97297.6|97332|97307|97338.7|97313.7|97313.3|97288.3|1147
1660064100000|2022-08-09 16:55:00|97331.7|97306.7|97290.4|97265.4|97336.2|97311.2|97275.7|97250.7|1265
1660064400000|2022-08-09 17:00:00|97290.9|97265.9|97295.7|97270.7|97319.3|97294.3|97245.1|97220.1|1570
1660064700000|2022-08-09 17:05:00|97295.6|97270.6|97267.5|97242.5|97305.7|97280.7|97266.4|97241.4|1029
1660065000000|2022-08-09 17:10:00|97267.6|97242.6|97257.4|97232.4|97311.6|97286.6|97248.2|97223.2|1325
1660065300000|2022-08-09 17:15:00|97256.7|97231.7|97272|97247|97284.8|97259.8|97248.2|97223.2|1492
1660065600000|2022-08-09 17:20:00|97272.1|97247.1|97292.3|97267.3|97293.1|97268.1|97260.1|97235.1|1163
1660065900000|2022-08-09 17:25:00|97292.5|97267.5|97284.2|97259.2|97297.3|97272.3|97281.2|97256.2|1135
1660066200000|2022-08-09 17:30:00|97284.1|97259.1|97301.3|97276.3|97306.1|97281.1|97279.5|97254.5|1317
1660066500000|2022-08-09 17:35:00|97301.4|97276.4|97320.7|97295.7|97349.1|97324.1|97290.7|97265.7|1372
1660066800000|2022-08-09 17:40:00|97321.2|97296.2|97379.9|97354.9|97411.6|97386.6|97299.1|97274.1|1604
1660067100000|2022-08-09 17:45:00|97380|97355|97401.1|97376.1|97406.7|97381.7|97364.1|97339.1|1283
1660067400000|2022-08-09 17:50:00|97401.6|97376.6|97370.8|97345.8|97427.7|97389.2|97362.8|97337.8|1341
1660067700000|2022-08-09 17:55:00|97371.7|97346.7|97327.7|97302.7|97381.4|97356.4|97319.9|97294.9|1336
1660068000000|2022-08-09 18:00:00|97329.5|97304.5|97326.2|97301.2|97341.3|97306|97301|97276|1528
1660068300000|2022-08-09 18:05:00|97325.8|97300.8|97315.5|97290.5|97333.1|97308.1|97310.5|97285.5|1118
1660068600000|2022-08-09 18:10:00|97315.2|97290.2|97321.3|97296.3|97340.5|97302.1|97303.1|97278.1|1358
1660068900000|2022-08-09 18:15:00|97321.1|97296.1|97421.1|97396.1|97454.8|97413.3|97308.4|97280.4|1373
1660069200000|2022-08-09 18:20:00|97421.3|97396.3|97455.8|97430.8|97509.5|97471.9|97416.2|97391.2|1689
1660069500000|2022-08-09 18:25:00|97456.2|97431.2|97496.4|97471.4|97517|97485.4|97442.7|97417.7|1631
1660069800000|2022-08-09 18:30:00|97496.5|97471.5|97483.1|97458.1|97528.6|97488.4|97475.6|97443.6|1205
1660070100000|2022-08-09 18:35:00|97483|97458|97469.5|97444.5|97491.6|97466.6|97461.4|97431.4|1039
1660070400000|2022-08-09 18:40:00|97469|97444|97494.1|97469.1|97506|97469.7|97460.3|97431.2|1046
1660070700000|2022-08-09 18:45:00|97493.8|97468.8|97479.2|97454.2|97508.3|97483.3|97471.3|97431.9|1090
1660071000000|2022-08-09 18:50:00|97479.1|97454.1|97457.9|97432.9|97495|97463.3|97451.4|97419.3|1272
1660071300000|2022-08-09 18:55:00|97457.8|97432.8|97445.7|97395.7|97486.4|97461.4|97391.4|97361.6|1679
1660071600000|2022-08-09 19:00:00|97445.2|97395.2|97411.7|97386.7|97456.3|97419.1|97406.9|97375.8|1528
1660071900000|2022-08-09 19:05:00|97412.1|97387.1|97433.4|97408.4|97467.9|97430.5|97412.1|97370.8|1276
1660072200000|2022-08-09 19:10:00|97433.7|97408.7|97438.9|97413.9|97457.4|97424.9|97422.4|97387|1071
1660072500000|2022-08-09 19:15:00|97439.3|97414.3|97373.7|97348.7|97459|97423.5|97371.4|97329.6|1417
1660072800000|2022-08-09 19:20:00|97373.9|97348.9|97378.4|97353.4|97397.1|97356.5|97356.5|97326.7|1307
1660073100000|2022-08-09 19:25:00|97378|97353|97339.7|97314.7|97399.8|97362.7|97324.3|97274.8|1605
1660073400000|2022-08-09 19:30:00|97361.3|97311.3|97345.9|97295.9|97393.1|97320.7|97308.8|97243.7|1700
1660073700000|2022-08-09 19:35:00|97345.8|97295.8|97344.2|97319.2|97399.5|97334.1|97305.6|97231.6|1669
1660074000000|2022-08-09 19:40:00|97344.7|97319.7|97339.6|97314.6|97377.4|97334.7|97310.5|97273.5|1375
1660074300000|2022-08-09 19:45:00|97340.4|97315.4|97394.6|97369.6|97407.4|97373.8|97337.9|97312.9|1196
1660074600000|2022-08-09 19:50:00|97393.7|97368.7|97357.1|97332.1|97407.2|97368.7|97342.3|97303.6|1217
1660074900000|2022-08-09 19:55:00|97357|97332|97374.7|97324.7|97403.9|97338.2|97314.5|97263|1270
1660075200000|2022-08-09 20:00:00|97374|97324|97325|97275|97398.7|97330.3|97309.4|97216.2|1195
1660075500000|2022-08-09 20:05:00|97325.1|97275.1|97323|97273|97357.8|97292.3|97292.2|97229.7|1070
1660075800000|2022-08-09 20:10:00|97322.1|97272.1|97306.4|97256.4|97358.6|97285.3|97296.7|97207.7|945
1660076100000|2022-08-09 20:15:00|97306.5|97256.5|97306.4|97256.4|97372.1|97272.4|97290.5|97193.5|866
1660076400000|2022-08-09 20:20:00|97305.6|97255.6|97290.7|97240.7|97307.8|97269.5|97262.9|97212.9|883
1660076700000|2022-08-09 20:25:00|97291.1|97241.1|97278.5|97228.5|97316.3|97253.7|97256.7|97184.9|1047
1660077000000|2022-08-09 20:30:00|97275.3|97225.3|97259.2|97234.2|97322.4|97243.4|97249.9|97171.4|1140
1660077300000|2022-08-09 20:35:00|97261.9|97236.9|97274.2|97224.2|97285.4|97245.9|97244.7|97209.6|910
1660077600000|2022-08-09 20:40:00|97274.4|97224.4|97268.4|97218.4|97274.4|97234|97244.6|97194.6|488
1660077900000|2022-08-09 20:45:00|97267.8|97217.8|97281.7|97231.7|97285.3|97236.9|97254.5|97204.5|492
1660078200000|2022-08-09 20:50:00|97282.9|97232.9|97281.5|97231.5|97292.8|97248.3|97262.9|97212.9|654
1660078500000|2022-08-09 20:55:00|97281.1|97231.1|97340.5|97168.1|97380.4|97237.1|97262.8|97135.4|546
1660078800000|2022-08-09 21:00:00|97323.9|97191.9|97419.8|97219.8|97445.1|97245.1|97323.9|97191.9|145
1660079100000|2022-08-09 21:05:00|97420.1|97220.1|97429.9|97229.9|97463.7|97263.7|97409|97209|85
1660079400000|2022-08-09 21:10:00|97437|97237|97449.7|97249.7|97471.4|97271.4|97387.2|97187.2|139
1660079700000|2022-08-09 21:15:00|97387.4|97187.4|97428.3|97228.3|97480.8|97280.8|97385.1|97185.1|366
1660080000000|2022-08-09 21:20:00|97426.7|97226.7|97443.6|97243.6|97471.4|97271.4|97391|97191|280
1660080300000|2022-08-09 21:25:00|97439.4|97239.4|97428.5|97228.5|97480|97280|97388.9|97188.9|148
1660080600000|2022-08-09 21:30:00|97432.1|97232.1|97432.1|97232.1|97475.8|97275.8|97412.7|97212.7|376
1660080900000|2022-08-09 21:35:00|97431.3|97231.3|97427.2|97227.2|97470.7|97270.7|97416|97216|201
1660081200000|2022-08-09 21:40:00|97426.6|97226.6|97439.8|97239.8|97468.1|97268.1|97390|97216|274
1660081500000|2022-08-09 21:45:00|97446.9|97246.9|97435.1|97235.1|97461.8|97261.8|97369.3|97199.9|336
1660081800000|2022-08-09 21:50:00|97472.2|97272.2|97418|97218|97472.2|97288.7|97338.7|97201|525
1660082100000|2022-08-09 21:55:00|97416|97216|97460.4|97260.4|97490.3|97290.3|97406.6|97209.4|362
1660082400000|2022-08-09 22:00:00|97443.2|97243.2|97405.2|97225.4|97501.7|97301.7|97345.2|97211.9|570
1660082700000|2022-08-09 22:05:00|97403.6|97228.3|97402.3|97248.2|97419.4|97299.9|97337.5|97205.5|753
1660083000000|2022-08-09 22:10:00|97402.2|97248.1|97349.8|97212.7|97428.2|97299.9|97302.3|97173.8|1062
1660083300000|2022-08-09 22:15:00|97368.2|97184.1|97338.8|97161.5|97383|97208.7|97292.7|97121.8|1430
1660083600000|2022-08-09 22:20:00|97338.9|97161.6|97335.9|97166.9|97364.6|97226.4|97270|97095.3|793
1660083900000|2022-08-09 22:25:00|97335.8|97166.4|97343.7|97148.6|97390.8|97264|97286.2|97132.7|958
1660084200000|2022-08-09 22:30:00|97339.7|97145.8|97334.5|97197.2|97365.7|97246.6|97273.2|97121.7|782
1660084500000|2022-08-09 22:35:00|97333.3|97199.4|97363.9|97163.9|97378|97254|97289.2|97123.8|887
1660084800000|2022-08-09 22:40:00|97363.8|97163.8|97356.8|97165.6|97373.6|97246.7|97283.5|97119.1|812
1660085100000|2022-08-09 22:45:00|97355|97166|97352.1|97195.8|97377.4|97255.9|97291|97132.9|886
1660085400000|2022-08-09 22:50:00|97352.3|97195.3|97357.1|97161.7|97383|97216.7|97331.5|97132.3|990
1660085700000|2022-08-09 22:55:00|97356.9|97161.3|97423.1|97223.1|97449.2|97254.1|97284.7|97150.1|1662
1660086000000|2022-08-09 23:00:00|97422.3|97222.3|97380.7|97237.6|97450.7|97268.2|97368.7|97191|1502
1660086300000|2022-08-09 23:05:00|97381.5|97238|97357.7|97307.7|97437.6|97325.6|97318.5|97205.7|956
1660086600000|2022-08-09 23:10:00|97358|97308|97359.6|97309.6|97415.1|97322.8|97349.9|97254.3|452
1660086900000|2022-08-09 23:15:00|97360.1|97310.1|97349.6|97299.6|97425.1|97318.2|97332.2|97239.3|686
1660087200000|2022-08-09 23:20:00|97351|97301|97352|97302|97405.6|97310.9|97326.4|97225.5|780
1660087500000|2022-08-09 23:25:00|97351.2|97301.2|97380.4|97247.9|97431.4|97313.9|97314.8|97176.7|1935
1660087800000|2022-08-09 23:30:00|97341.4|97291.4|97351.3|97301.3|97437.9|97328.7|97330.9|97222.9|2018
1660088100000|2022-08-09 23:35:00|97349.2|97299.2|97361.2|97311.2|97449|97326.5|97332.1|97238.6|2015
1660088400000|2022-08-09 23:40:00|97359.4|97309.4|97355|97305|97408.4|97319|97339.2|97238.1|2244
1660088700000|2022-08-09 23:45:00|97356.9|97306.9|97342.7|97292.7|97404.9|97307.4|97329.2|97219.3|2011
1660089000000|2022-08-09 23:50:00|97382.5|97251.4|97352.1|97302.1|97405.3|97312.1|97333.6|97233.4|2095
1660089300000|2022-08-09 23:55:00|97352.4|97302.4|97333.2|97283.2|97402.8|97313.8|97333.2|97236.1|2132
1660089600000|2022-08-10 00:00:00|97396.5|97266|97425.3|97225.3|97446.8|97335.5|97352.7|97200.3|2304
1660089900000|2022-08-10 00:05:00|97428.8|97228.8|97429.2|97253|97444.8|97268.7|97391.7|97204|1858
1660090200000|2022-08-10 00:10:00|97423.4|97253.1|97428.1|97272|97459.3|97274.8|97391.3|97211.4|1715
1660090500000|2022-08-10 00:15:00|97427.9|97271.8|97411.5|97267.7|97461.3|97339.7|97389.3|97258.9|1288
1660090800000|2022-08-10 00:20:00|97412.9|97268.2|97425|97281.9|97441|97331.3|97379.8|97258.3|1256
1660091100000|2022-08-10 00:25:00|97425.5|97282.4|97444.3|97304.7|97454.1|97347.7|97389.8|97282.1|1068
1660091400000|2022-08-10 00:30:00|97446.6|97303.5|97436|97300.6|97454.1|97361.4|97383.9|97286.8|1461
1660091700000|2022-08-10 00:35:00|97433|97302.3|97426.7|97286.1|97447.3|97351.3|97377.7|97279.3|1651
1660092000000|2022-08-10 00:40:00|97425.4|97287|97429.3|97287.7|97474.6|97345.9|97369.5|97261.4|1940
1660092300000|2022-08-10 00:45:00|97429.2|97287.6|97421.3|97288.1|97444.9|97337.5|97371|97272.3|1289
1660092600000|2022-08-10 00:50:00|97421|97286.9|97348.2|97298.2|97445.3|97344.1|97345.4|97237.5|1404
1660092900000|2022-08-10 00:55:00|97407.1|97232.9|97413.7|97273.9|97418.3|97317|97340.4|97232.9|1131
1660093200000|2022-08-10 01:00:00|97413.6|97273.8|97401.3|97201.6|97433.1|97318.7|97359.5|97201.6|1918
1660093500000|2022-08-10 01:05:00|97395.6|97203.4|97395.9|97215.7|97434|97245.6|97371.1|97179.6|2324
1660093800000|2022-08-10 01:10:00|97394.9|97219.2|97402.7|97260.2|97441.7|97266.7|97382.1|97200.8|2074
1660094100000|2022-08-10 01:15:00|97402|97263|97428.4|97264.8|97451.5|97269.2|97379.9|97206.5|2324
1660094400000|2022-08-10 01:20:00|97426.9|97261.3|97432.5|97284.3|97454.3|97318.6|97368.6|97240.3|1331
1660094700000|2022-08-10 01:25:00|97434.1|97284.1|97397.8|97258.1|97457.7|97322.4|97341.2|97227.1|1447
1660095000000|2022-08-10 01:30:00|97398.7|97254.9|97393.7|97214.1|97422.9|97305.1|97351.9|97193.9|1843
1660095300000|2022-08-10 01:35:00|97386|97223|97371.4|97193.3|97408.6|97235.8|97360.8|97187.1|2254
1660095600000|2022-08-10 01:40:00|97377.1|97196.3|97337.6|97180.8|97424.5|97312.7|97324.6|97154.5|1967
1660095900000|2022-08-10 01:45:00|97336.7|97173.7|97326.2|97143.2|97351.4|97206.2|97281.3|97108.7|1991
1660096200000|2022-08-10 01:50:00|97321.2|97140.1|97371.4|97210.5|97376.8|97216.5|97312.9|97127.4|1999
1660096500000|2022-08-10 01:55:00|97368.2|97213|97355.2|97192.6|97379.3|97256.4|97285|97159|1795
1660096800000|2022-08-10 02:00:00|97349.9|97197.7|97343.9|97196.1|97395.5|97254.1|97277.1|97151.2|2137
1660097100000|2022-08-10 02:05:00|97341.1|97196.9|97274.4|97224.4|97398.2|97262.1|97263.3|97143.4|1931
1660097400000|2022-08-10 02:10:00|97273|97223|97314.6|97183.7|97367.8|97240.6|97248.6|97157.2|1874
1660097700000|2022-08-10 02:15:00|97312.4|97185.3|97322.8|97190|97373.7|97245.9|97269.2|97170.8|2300
1660098000000|2022-08-10 02:20:00|97281.4|97231.4|97274.5|97224.5|97367.1|97242|97266.2|97162.8|2272
1660098300000|2022-08-10 02:25:00|97279|97229|97273.7|97223.7|97363.6|97244|97257.9|97152.4|2308
1660098600000|2022-08-10 02:30:00|97335.7|97191.3|97350.6|97150.6|97373.2|97247.2|97260.1|97120.6|2265
1660098900000|2022-08-10 02:35:00|97349.4|97154.9|97312.1|97145.7|97363.2|97211.7|97251.9|97129.1|1849
1660099200000|2022-08-10 02:40:00|97310.9|97142.4|97332.4|97157.5|97363|97227.4|97257.1|97122|2315
1660099500000|2022-08-10 02:45:00|97328.6|97154.9|97304.1|97153.7|97356.4|97214.8|97264.8|97107.4|2292
1660099800000|2022-08-10 02:50:00|97304.9|97154.3|97287.7|97145.1|97353.1|97223.2|97230|97128.2|1364
1660100100000|2022-08-10 02:55:00|97287.9|97145.3|97245.4|97195.4|97307.2|97211.8|97228.7|97104.4|1154
1660100400000|2022-08-10 03:00:00|97246|97196|97312.2|97135.6|97342.4|97208.5|97207.2|97089.3|2075
1660100700000|2022-08-10 03:05:00|97315.2|97138.2|97333.6|97140.9|97359.2|97208.8|97258.8|97122.1|2305
1660101000000|2022-08-10 03:10:00|97329.6|97143|97324|97172.2|97353.4|97235.4|97264.3|97113.4|1953
1660101300000|2022-08-10 03:15:00|97319.4|97179.9|97308.6|97155.8|97363.8|97238.7|97257.6|97142.8|1256
1660101600000|2022-08-10 03:20:00|97298.9|97162.7|97331.1|97173.9|97369.8|97220.4|97245.7|97133.3|1877
1660101900000|2022-08-10 03:25:00|97328.3|97180.2|97347.5|97203.2|97376.2|97248|97287.2|97167.7|1742
1660102200000|2022-08-10 03:30:00|97343.9|97196.5|97351|97223.1|97375.3|97269.4|97290.5|97190.8|1196
1660102500000|2022-08-10 03:35:00|97356|97206.3|97310.4|97260.4|97376.8|97276.1|97304.7|97204|1030
1660102800000|2022-08-10 03:40:00|97348.5|97218.4|97348.8|97221.4|97379.9|97273.5|97297.3|97177.2|863
1660103100000|2022-08-10 03:45:00|97356.5|97214.2|97351.1|97217.8|97367.7|97262.3|97304.6|97197.6|719
1660103400000|2022-08-10 03:50:00|97353.6|97213.9|97352.6|97217.3|97373.8|97268|97297.1|97196.2|777
1660103700000|2022-08-10 03:55:00|97350.4|97216.7|97350|97209.4|97370.1|97271.8|97300.2|97175.6|1295
1660104000000|2022-08-10 04:00:00|97350.7|97209.8|97337|97203.1|97381.4|97257.5|97287|97172.9|957
1660104300000|2022-08-10 04:05:00|97337.8|97203.9|97368.9|97218.8|97389.6|97279.3|97295.4|97181.6|1121
1660104600000|2022-08-10 04:10:00|97366.2|97224.5|97370.3|97221.5|97382.9|97281.9|97303.5|97192.9|722
1660104900000|2022-08-10 04:15:00|97370.5|97221.7|97349.3|97215.6|97379.3|97285.6|97297.3|97192.6|776
1660105200000|2022-08-10 04:20:00|97350.1|97215.8|97324.6|97274.6|97385|97280.7|97302.7|97196.5|1273
1660105500000|2022-08-10 04:25:00|97327.6|97277.6|97316.8|97266.8|97374.9|97283.7|97310.6|97215.9|956
1660105800000|2022-08-10 04:30:00|97319.2|97269.2|97342.1|97210.7|97359.5|97275.3|97274.8|97181.2|1560
1660106100000|2022-08-10 04:35:00|97343.6|97216.8|97342.4|97213.1|97367.6|97259.7|97294|97172.1|1537
1660106400000|2022-08-10 04:40:00|97345.9|97204.6|97326.5|97166.4|97368.9|97256.6|97276.6|97140|1553
1660106700000|2022-08-10 04:45:00|97317.6|97182.7|97329.5|97203.7|97385.6|97252.7|97266.9|97128.6|1962
1660107000000|2022-08-10 04:50:00|97328.8|97202.4|97314|97264|97358.1|97271.1|97281.3|97169.1|1297
1660107300000|2022-08-10 04:55:00|97313.4|97263.4|97323.7|97273.7|97376.9|97285|97285.8|97161.3|1662
1660107600000|2022-08-10 05:00:00|97317.4|97267.4|97298.2|97248.2|97363.3|97285.4|97275.5|97187.6|2000
1660107900000|2022-08-10 05:05:00|97299|97249|97335.3|97208.1|97360.9|97266.9|97271.8|97153|1980
1660108200000|2022-08-10 05:10:00|97298.8|97248.8|97315|97265|97358.7|97266.9|97288.5|97192.5|2002
1660108500000|2022-08-10 05:15:00|97315.3|97265.3|97302.3|97277.3|97352.4|97290.9|97287.8|97199.2|1002
1660108800000|2022-08-10 05:20:00|97301.4|97276.4|97329.4|97279.4|97332|97282|97295.2|97256.3|652
1660109100000|2022-08-10 05:25:00|97329.8|97279.8|97329.9|97279.9|97340.9|97290.9|97305.6|97255.6|1627
1660109400000|2022-08-10 05:30:00|97329.8|97279.8|97291.5|97241.5|97337.5|97280.7|97271.8|97199.5|1760
1660109700000|2022-08-10 05:35:00|97283.5|97233.5|97292.1|97242.1|97331.7|97254.1|97265.2|97187|1371
1660110000000|2022-08-10 05:40:00|97291.1|97241.1|97289.6|97239.6|97356.7|97252|97278.6|97193.7|1550
1660110300000|2022-08-10 05:45:00|97287.3|97237.3|97282.4|97232.4|97339.4|97270.4|97276.4|97200.7|1154
1660110600000|2022-08-10 05:50:00|97282.3|97232.3|97300.1|97250.1|97300.6|97256.5|97267.3|97222.4|1061
1660110900000|2022-08-10 05:55:00|97300|97250|97379.2|97179.2|97387.8|97268.3|97267.1|97171.1|2081
1660111200000|2022-08-10 06:00:00|97378.8|97178.8|97214.4|97164.4|97378.8|97264.4|97153|97075.5|1627
1660111500000|2022-08-10 06:05:00|97214.5|97164.5|97276.6|97251.6|97295.6|97259.8|97188.6|97146.6|1271
1660111800000|2022-08-10 06:10:00|97276.5|97251.5|97295.6|97270.6|97306.6|97281.6|97245.9|97220.9|1199
1660112100000|2022-08-10 06:15:00|97297.4|97272.4|97310.5|97285.5|97338.1|97313.1|97280.3|97255.3|1240
1660112400000|2022-08-10 06:20:00|97310.7|97285.7|97347.6|97322.6|97352.1|97327.1|97297.9|97259.6|1297
1660112700000|2022-08-10 06:25:00|97348.1|97323.1|97293.7|97268.7|97355.7|97330.7|97271.1|97246.1|1208
1660113000000|2022-08-10 06:30:00|97293|97268|97310.4|97285.4|97320.8|97295.8|97266|97241|1370
1660113300000|2022-08-10 06:35:00|97310.3|97285.3|97298.2|97273.2|97321.5|97296.5|97286.7|97261.7|1175
1660113600000|2022-08-10 06:40:00|97298.6|97273.6|97280.9|97255.9|97325.1|97300.1|97277.3|97252.3|1121
1660113900000|2022-08-10 06:45:00|97281|97256|97266.7|97241.7|97303.5|97278.5|97238.2|97213.2|1402
1660114200000|2022-08-10 06:50:00|97266.9|97241.9|97285.1|97260.1|97337.3|97301.3|97260.3|97235.3|1618
1660114500000|2022-08-10 06:55:00|97284.2|97259.2|97214.3|97189.3|97296|97271|97181.5|97150.7|1505
1660114800000|2022-08-10 07:00:00|97213.2|97188.2|97187.4|97162.4|97264.8|97229.9|97147.8|97122.8|2046
1660115100000|2022-08-10 07:05:00|97185.8|97160.8|97177.2|97152.2|97216.6|97177.8|97118.8|97093.8|1817
1660115400000|2022-08-10 07:10:00|97176.3|97151.3|97228.6|97203.6|97229.9|97204.9|97163.4|97138.4|1639
1660115700000|2022-08-10 07:15:00|97228.7|97203.7|97189.1|97164.1|97244|97219|97156.5|97131.5|1610
1660116000000|2022-08-10 07:20:00|97188.8|97163.8|97187.5|97162.5|97195.6|97170.6|97130.4|97105.4|1750
1660116300000|2022-08-10 07:25:00|97188.2|97163.2|97185.9|97160.9|97206.6|97181.6|97146.5|97121.5|1609
1660116600000|2022-08-10 07:30:00|97184.5|97159.5|97156.3|97131.3|97194.4|97169.4|97140.3|97115.3|1722
1660116900000|2022-08-10 07:35:00|97156.8|97131.8|97125.4|97100.4|97161.9|97136.9|97111.2|97086.2|1574
1660117200000|2022-08-10 07:40:00|97125.1|97100.1|97100.8|97075.8|97137|97112|97078.4|97053.4|1762
1660117500000|2022-08-10 07:45:00|97097.8|97072.8|97068.8|97043.8|97114.7|97081.7|97039.5|97014.5|1619
1660117800000|2022-08-10 07:50:00|97068.7|97043.7|97077.6|97052.6|97095.7|97070.7|97044.8|97019.8|1614
1660118100000|2022-08-10 07:55:00|97077.4|97052.4|97125.2|97075.2|97127.8|97084.8|97057.8|97032.8|1525
1660118400000|2022-08-10 08:00:00|97114.5|97089.5|97148.4|97123.4|97170.1|97145.1|97095.1|97070.1|1711
1660118700000|2022-08-10 08:05:00|97148.6|97123.6|97170.3|97145.3|97204.6|97179.6|97147.5|97122.5|1824
1660119000000|2022-08-10 08:10:00|97171.2|97146.2|97149.7|97124.7|97185.9|97160.9|97148.2|97123.2|1688
1660119300000|2022-08-10 08:15:00|97149.4|97124.4|97137.1|97112.1|97169.7|97144.7|97119.9|97094.9|1451
1660119600000|2022-08-10 08:20:00|97137|97112|97070.4|97045.4|97139.7|97114.7|97055.4|97030.4|1526
1660119900000|2022-08-10 08:25:00|97070.5|97045.5|96979|96954|97082.4|97057.4|96979|96943.4|1836
1660120200000|2022-08-10 08:30:00|96981|96956|96958.2|96933.2|97011.1|96986.1|96943.3|96918.3|1843
1660120500000|2022-08-10 08:35:00|96962.9|96937.9|96966.5|96941.5|96998.1|96973.1|96954|96929|1609
1660120800000|2022-08-10 08:40:00|96966.4|96941.4|96897.9|96872.9|96966.8|96941.8|96838.3|96813.3|1966
1660121100000|2022-08-10 08:45:00|96898.7|96873.7|96914.7|96889.7|96950.1|96925.1|96893.1|96868.1|1873
1660121400000|2022-08-10 08:50:00|96914.9|96889.9|96910.3|96885.3|96949.1|96924.1|96892.3|96867.3|1494
1660121700000|2022-08-10 08:55:00|96910.5|96885.5|96731.3|96706.3|96949.3|96924.3|96728.5|96703.5|1717
1660122000000|2022-08-10 09:00:00|96731.4|96706.4|96809.6|96784.6|96830.3|96805.3|96728.7|96703.7|1908
1660122300000|2022-08-10 09:05:00|96810.3|96785.3|96760.2|96735.2|96833.7|96808.7|96755.4|96730.4|1579
1660122600000|2022-08-10 09:10:00|96760.1|96735.1|96741.6|96716.6|96772.8|96747.8|96740.3|96715.3|1609
1660122900000|2022-08-10 09:15:00|96742.3|96717.3|96747.4|96722.4|96761.4|96736.4|96718.2|96693.2|1660
1660123200000|2022-08-10 09:20:00|96747.3|96722.3|96774.2|96749.2|96793.5|96768.5|96735.5|96710.5|1448
1660123500000|2022-08-10 09:25:00|96773.8|96748.8|96757.4|96732.4|96804|96779|96748.6|96723.6|1619
1660123800000|2022-08-10 09:30:00|96757.3|96732.3|96757.1|96732.1|96758.4|96733.4|96725.9|96700.9|1535
1660124100000|2022-08-10 09:35:00|96757.4|96732.4|96764.5|96739.5|96768.3|96743.3|96733.4|96708.4|1542
1660124400000|2022-08-10 09:40:00|96765|96740|96813|96788|96821.5|96796.5|96759.2|96734.2|1481
1660124700000|2022-08-10 09:45:00|96813.8|96788.8|96807.6|96782.6|96841.2|96816.2|96796|96771|1348
1660125000000|2022-08-10 09:50:00|96807.8|96782.8|96769.7|96744.7|96808.9|96783.9|96762.1|96737.1|1410
1660125300000|2022-08-10 09:55:00|96769.8|96744.8|96803.4|96778.4|96807.3|96782.3|96762.6|96737.6|1474
1660125600000|2022-08-10 10:00:00|96804.1|96779.1|96824.4|96799.4|96846.1|96821.1|96798.9|96773.9|1430
1660125900000|2022-08-10 10:05:00|96824.1|96799.1|96854.5|96829.5|96891.9|96866.9|96814.9|96789.9|1275
1660126200000|2022-08-10 10:10:00|96853.9|96828.9|96820.3|96795.3|96865.6|96840.6|96816|96791|1309
1660126500000|2022-08-10 10:15:00|96820.1|96795.1|96827.5|96802.5|96836.3|96811.3|96813.6|96788.6|1133
1660126800000|2022-08-10 10:20:00|96827.8|96802.8|96836|96811|96853.9|96828.9|96821.8|96796.8|1234
1660127100000|2022-08-10 10:25:00|96835.7|96810.7|96829.6|96804.6|96842.3|96817.3|96802.1|96777.1|1385
1660127400000|2022-08-10 10:30:00|96829.2|96804.2|96813.2|96788.2|96845.8|96820.8|96809.4|96784.4|1463
1660127700000|2022-08-10 10:35:00|96812.2|96787.2|96810.3|96785.3|96815.6|96790.6|96767.3|96742.3|1635
1660128000000|2022-08-10 10:40:00|96810.4|96785.4|96808.7|96783.7|96860.3|96835.3|96802.7|96777.7|1604
1660128300000|2022-08-10 10:45:00|96808.2|96783.2|96812.6|96787.6|96815.6|96790.6|96796.1|96771.1|1444
1660128600000|2022-08-10 10:50:00|96812.8|96787.8|96800.7|96775.7|96819.1|96794.1|96783.5|96758.5|1529
1660128900000|2022-08-10 10:55:00|96800.9|96775.9|96723.1|96698.1|96801.4|96776.4|96708.9|96683.9|1776
1660129200000|2022-08-10 11:00:00|96724.9|96699.9|96815.7|96790.7|96826.5|96801.5|96724.9|96699.9|1804
1660129500000|2022-08-10 11:05:00|96812|96787|96830.4|96805.4|96834.3|96809.3|96785.7|96760.7|1667
1660129800000|2022-08-10 11:10:00|96830.1|96805.1|96861.6|96836.6|96862.2|96837.2|96810.8|96785.8|1433
1660130100000|2022-08-10 11:15:00|96862.3|96837.3|96904.7|96879.7|96916.3|96891.3|96832.5|96807.5|1455
1660130400000|2022-08-10 11:20:00|96905|96880|96843.3|96818.3|96909.1|96884.1|96835.8|96810.8|1638
1660130700000|2022-08-10 11:25:00|96843|96818|96802.2|96777.2|96849.3|96824.3|96782.3|96757.3|1681
1660131000000|2022-08-10 11:30:00|96802.1|96777.1|96798.6|96773.6|96854.3|96829.3|96793|96768|1487
1660131300000|2022-08-10 11:35:00|96797.9|96772.9|96824.3|96799.3|96860.8|96835.8|96797.9|96772.9|1551
1660131600000|2022-08-10 11:40:00|96824.7|96799.7|96798.3|96773.3|96828.6|96803.6|96781.7|96756.7|1596
1660131900000|2022-08-10 11:45:00|96798.4|96773.4|96781.3|96756.3|96818.4|96793.4|96765.5|96740.5|1479
1660132200000|2022-08-10 11:50:00|96781.1|96756.1|96662.7|96637.7|96791.4|96766.4|96654.6|96629.6|1760
1660132500000|2022-08-10 11:55:00|96662.5|96637.5|96586.4|96561.4|96678.4|96653.4|96565.2|96540.2|2106
1660132800000|2022-08-10 12:00:00|96587.8|96562.8|96619.4|96594.4|96662.4|96637.4|96582.1|96557.1|1897
1660133100000|2022-08-10 12:05:00|96619.2|96594.2|96674.2|96649.2|96678.4|96653.4|96608.6|96583.6|1717
1660133400000|2022-08-10 12:10:00|96671.4|96646.4|96710.6|96685.6|96710.6|96685.6|96605|96580|2018
1660133700000|2022-08-10 12:15:00|96711.8|96686.8|96665.4|96640.4|96731|96706|96663.2|96638.2|1866
1660134000000|2022-08-10 12:20:00|96670.1|96645.1|96695.6|96670.6|96731.3|96706.3|96660.6|96635.6|1930
1660134300000|2022-08-10 12:25:00|96696.3|96671.3|96814|96647.9|96827.8|96738.1|96664.5|96614.8|2159
1660134600000|2022-08-10 12:30:00|96806|96653.8|96073.5|96023.5|96830|96660|95850.9|95800.9|2352
1660134900000|2022-08-10 12:35:00|96072.2|96022.2|95776.6|95751.6|96109.7|96031.5|95773|95748|2321
1660135200000|2022-08-10 12:40:00|95775.4|95750.4|95713.2|95688.2|95843.8|95818.8|95619.6|95594.6|2257
1660135500000|2022-08-10 12:45:00|95716.2|95691.2|95702|95677|95805.1|95760.8|95649.2|95624.2|2281
1660135800000|2022-08-10 12:50:00|95701.6|95676.6|95809.6|95784.6|95869|95835.8|95698|95673|2306
1660136100000|2022-08-10 12:55:00|95808.5|95783.5|95847.4|95822.4|95884.8|95854.4|95786.1|95761.1|2192
1660136400000|2022-08-10 13:00:00|95847.7|95822.7|95770.7|95745.7|95899.9|95859.2|95744.8|95719.8|2263
1660136700000|2022-08-10 13:05:00|95770.6|95745.6|95793.1|95768.1|95847.2|95822.2|95715.6|95690.6|2234
1660137000000|2022-08-10 13:10:00|95796.1|95771.1|95950.8|95925.8|95975.4|95933.4|95792.3|95767.3|2147
1660137300000|2022-08-10 13:15:00|95948.4|95923.4|95857.4|95832.4|95960.1|95935.1|95840.9|95815.9|2207
1660137600000|2022-08-10 13:20:00|95858.1|95833.1|95907.7|95882.7|95938.6|95913.6|95833.5|95808.5|2060
1660137900000|2022-08-10 13:25:00|95908|95883|95869.3|95844.3|95921.2|95896.2|95827.7|95802.7|2040
1660138200000|2022-08-10 13:30:00|95866.8|95841.8|95873.6|95848.6|95990.8|95965.8|95827.3|95802.3|2260
1660138500000|2022-08-10 13:35:00|95874.2|95849.2|96059.5|96034.5|96068.7|96043.7|95864.1|95839.1|2182
1660138800000|2022-08-10 13:40:00|96057.8|96032.8|95988.4|95963.4|96059.4|96034.4|95969.6|95944.6|2178
1660139100000|2022-08-10 13:45:00|95988.7|95963.7|95887.1|95862.1|96017|95992|95864.1|95839.1|2126
1660139400000|2022-08-10 13:50:00|95887.3|95862.3|95880.2|95855.2|95927.9|95902.9|95813.1|95788.1|2141
1660139700000|2022-08-10 13:55:00|95879.2|95854.2|95814.8|95789.8|95900.8|95875.8|95796.7|95771.7|2166
1660140000000|2022-08-10 14:00:00|95814.6|95789.6|95698|95673|95853.9|95828.9|95666.4|95641.4|2230
1660140300000|2022-08-10 14:05:00|95700.8|95675.8|95665.8|95640.8|95759.4|95734.4|95662.7|95637.7|2161
1660140600000|2022-08-10 14:10:00|95665.3|95640.3|95704.2|95679.2|95712.8|95687.8|95594.2|95569.2|2147
1660140900000|2022-08-10 14:15:00|95703.6|95678.6|95701.2|95676.2|95731.7|95706.7|95627.3|95602.3|2184
1660141200000|2022-08-10 14:20:00|95702.1|95677.1|95554.2|95529.2|95742|95717|95543.2|95518.2|2255
1660141500000|2022-08-10 14:25:00|95554.6|95529.6|95351.5|95326.5|95578.4|95553.4|95344.5|95319.5|2158
1660141800000|2022-08-10 14:30:00|95350.1|95325.1|95278.4|95253.4|95456.9|95375.3|95231.1|95206.1|2234
1660142100000|2022-08-10 14:35:00|95277.3|95252.3|95361.3|95336.3|95462.9|95412.9|95277.3|95252.3|2130
1660142400000|2022-08-10 14:40:00|95361.1|95336.1|95264.3|95239.3|95372.3|95347.3|95239.1|95214.1|2216
1660142700000|2022-08-10 14:45:00|95268.7|95243.7|95202.7|95177.7|95293.9|95258.2|95169.2|95144.2|2191
1660143000000|2022-08-10 14:50:00|95202.6|95177.6|95224.3|95199.3|95316.4|95223.2|95175.4|95150.4|2122
1660143300000|2022-08-10 14:55:00|95225.1|95200.1|95126.2|95101.2|95247.9|95203.3|95090.2|95061.5|2229
1660143600000|2022-08-10 15:00:00|95129.1|95104.1|95027.4|95002.4|95170.2|95113.1|94972.9|94883.3|2155
1660143900000|2022-08-10 15:05:00|95027.3|95002.3|94969.7|94944.7|95089.9|95045.4|94966.4|94931.8|2139
1660144200000|2022-08-10 15:10:00|94970.2|94945.2|95085.7|95060.7|95167.2|95142.2|94909.5|94884.5|2211
1660144500000|2022-08-10 15:15:00|95085.4|95060.4|95200.6|95175.6|95274.3|95217.8|95081.3|95033|2152
1660144800000|2022-08-10 15:20:00|95200.9|95175.9|95067.3|95042.3|95240.7|95181|95065|95040|2079
1660145100000|2022-08-10 15:25:00|95068.3|95043.3|95137.4|95087.4|95266|95125.4|95068.3|95042.7|2095
1660145400000|2022-08-10 15:30:00|95136.4|95086.4|95195.7|95145.7|95298.7|95176.7|95012.4|94963.7|2219
1660145700000|2022-08-10 15:35:00|95183.7|95133.7|95197|95172|95405.4|95215.3|95108.3|95066.7|2087
1660146000000|2022-08-10 15:40:00|95196.8|95171.8|95190.3|95165.3|95234.6|95199|95139.4|95114.4|2042
1660146300000|2022-08-10 15:45:00|95190.5|95165.5|95144|95119|95222.7|95197.7|95141.6|95103.3|2074
1660146600000|2022-08-10 15:50:00|95142.1|95117.1|95097.9|95072.9|95159.5|95134.5|95094.8|95058|2069
1660146900000|2022-08-10 15:55:00|95098.1|95073.1|95128.6|95103.6|95154.4|95129.4|95094.9|95052.9|1944
1660147200000|2022-08-10 16:00:00|95127.9|95102.9|95109.6|95084.6|95347.2|95177|95093|95062.1|2041
1660147500000|2022-08-10 16:05:00|95112.7|95087.7|95069.3|95044.3|95203.4|95143.8|95063.1|95020.8|2066
1660147800000|2022-08-10 16:10:00|95069.2|95044.2|95081.8|95056.8|95192.5|95093.5|95027.3|94976.7|2137
1660148100000|2022-08-10 16:15:00|95083|95058|95090.1|95065.1|95266.1|95107|94910.9|94710.9|2051
1660148400000|2022-08-10 16:20:00|95090.2|95065.2|95157.8|95132.8|95175.3|95141.4|95074.4|95049.4|1982
1660148700000|2022-08-10 16:25:00|95158.1|95133.1|95104.2|95079.2|95177.5|95146.8|95102.6|94941.4|1935
1660149000000|2022-08-10 16:30:00|95105.3|95080.3|95098.1|95073.1|95122|95097|95064.1|95039.1|1839
1660149300000|2022-08-10 16:35:00|95096.9|95071.9|95058.9|95033.9|95150.7|95079.3|95027.2|95002.2|1984
1660149600000|2022-08-10 16:40:00|95057.3|95032.3|95090.4|95065.4|95117.3|95075.8|95042.7|95009.5|1909
1660149900000|2022-08-10 16:45:00|95090.9|95065.9|95146.3|95096.3|95278.7|95144.7|95065.3|95036.8|2034
1660150200000|2022-08-10 16:50:00|95144.9|95094.9|95078.1|95053.1|95144.9|95104.2|95067.9|95042.9|1948
1660150500000|2022-08-10 16:55:00|95079.2|95054.2|95044.2|95019.2|95093.1|95054.2|95024.5|94999.5|1953
1660150800000|2022-08-10 17:00:00|95043.9|95018.9|95077.5|95052.5|95202.9|95080.1|95027.7|94999.4|1909
1660151100000|2022-08-10 17:05:00|95077.7|95052.7|95027.9|95002.9|95090.1|95058.6|95022|94992.9|1662
1660151400000|2022-08-10 17:10:00|95027.7|95002.7|94984.6|94959.6|95036.6|95003.4|94949.6|94924.6|1963
1660151700000|2022-08-10 17:15:00|94984.1|94959.1|94963.4|94938.4|95032.9|95001.8|94962|94935.4|1790
1660152000000|2022-08-10 17:20:00|94963.1|94938.1|94952.1|94927.1|95015.3|94976.2|94951.1|94926.1|1800
1660152300000|2022-08-10 17:25:00|94951.9|94926.9|95017.9|94992.9|95035.8|95002|94950.5|94925.5|1704
1660152600000|2022-08-10 17:30:00|95018.1|94993.1|95011.3|94986.3|95042.9|95011.4|94997.6|94972.6|1817
1660152900000|2022-08-10 17:35:00|95011.7|94986.7|94979.5|94954.5|95024.9|94999.9|94978.2|94953.2|1384
1660153200000|2022-08-10 17:40:00|94978.9|94953.9|94969.7|94944.7|95031.8|94996.8|94967|94942|1639
1660153500000|2022-08-10 17:45:00|94971.5|94946.5|94971.4|94946.4|94992.5|94966.7|94930.8|94895.3|1717
1660153800000|2022-08-10 17:50:00|94970.3|94945.3|94961.4|94936.4|94988.3|94945.3|94927.3|94893.9|1683
1660154100000|2022-08-10 17:55:00|94959.4|94934.4|95026.3|94976.3|95042.5|94992.5|94939.3|94912.3|2062
1660154400000|2022-08-10 18:00:00|95023.3|94973.3|94994|94969|95052.2|95015.1|94992.8|94958.8|1823
1660154700000|2022-08-10 18:05:00|94993.9|94968.9|95017.1|94992.1|95069.5|95001|94970|94940.2|1880
1660155000000|2022-08-10 18:10:00|95016.8|94991.8|95047.3|95022.3|95268.9|95068.9|95001.6|94940.9|1983
1660155300000|2022-08-10 18:15:00|95047.7|95022.7|95066.9|95041.9|95240.6|95068.3|95017.5|94976.8|1818
1660155600000|2022-08-10 18:20:00|95064.5|95039.5|95249.6|95113.1|95332.9|95149.3|95052.5|95027.5|1936
1660155900000|2022-08-10 18:25:00|95197.5|95147.5|95200.9|95175.9|95375.4|95190.1|95099.5|95066.7|2156
1660156200000|2022-08-10 18:30:00|95199.1|95174.1|95117.9|95092.9|95203.9|95176.5|95109.9|95084.3|2062
1660156500000|2022-08-10 18:35:00|95118.1|95093.1|95098.4|95048.4|95354|95154|95065.7|94990.2|2053
1660156800000|2022-08-10 18:40:00|95083.7|95058.7|95247.4|95047.4|95302.7|95102.7|95027.4|94995.8|2066
1660157100000|2022-08-10 18:45:00|95237.3|95038.7|95205.3|95155.3|95397.5|95210.1|95054.4|95020.7|2043
1660157400000|2022-08-10 18:50:00|95206.8|95156.8|95150.6|95125.6|95208.2|95168.9|95105.4|95064.3|1914
1660157700000|2022-08-10 18:55:00|95150.7|95125.7|95198.1|95173.1|95213.6|95185.5|95138.8|95104.4|1952
1660158000000|2022-08-10 19:00:00|95197.4|95172.4|95222|95172|95259.5|95224.8|95196.6|95146.6|1991
1660158300000|2022-08-10 19:05:00|95225.2|95175.2|95262|95237|95452.5|95252.5|95204|95158|1816
1660158600000|2022-08-10 19:10:00|95264.2|95239.2|95276.6|95226.6|95298.3|95254.7|95247.3|95171|1751
1660158900000|2022-08-10 19:15:00|95276.5|95226.5|95185.4|95160.4|95282.4|95244|95182.1|95155.2|1902
1660159200000|2022-08-10 19:20:00|95185|95160|95148.6|95123.6|95214.6|95169.6|95145.2|95106.2|1525
1660159500000|2022-08-10 19:25:00|95148.3|95123.3|95138.8|95113.8|95180.2|95139.6|95127|95096.1|1541
1660159800000|2022-08-10 19:30:00|95139|95114|95232.1|95182.1|95427.5|95227.5|95139|95075.2|1722
1660160100000|2022-08-10 19:35:00|95233.5|95183.5|95161.2|95111.2|95393.4|95193.4|95121.4|95083.6|1722
1660160400000|2022-08-10 19:40:00|95161.4|95111.4|95137.3|95087.3|95184.8|95137.4|95135.3|95085.3|1700
1660160700000|2022-08-10 19:45:00|95137.2|95087.2|95169.3|95119.3|95222.1|95135.3|95135|95070.7|1536
1660161000000|2022-08-10 19:50:00|95168.6|95118.6|95156|95106|95203.6|95135.6|95141.8|95056.3|1790
1660161300000|2022-08-10 19:55:00|95157.1|95107.1|95172|95147|95220.9|95154.7|95134|95043.6|1452
1660161600000|2022-08-10 20:00:00|95172.5|95147.5|95168.9|95118.9|95194.3|95154.2|95142.9|95097.3|1438
1660161900000|2022-08-10 20:05:00|95169.4|95119.4|95198.6|95148.6|95200.3|95157.3|95146|95103.8|1088
1660162200000|2022-08-10 20:10:00|95198.4|95148.4|95193.9|95143.9|95209|95163|95171.1|95132.1|1137
1660162500000|2022-08-10 20:15:00|95193.2|95143.2|95186.3|95136.3|95202.8|95160.4|95171.8|95134|1045
1660162800000|2022-08-10 20:20:00|95186.2|95136.2|95189.5|95139.5|95195.6|95154.7|95168.1|95125.1|1078
1660163100000|2022-08-10 20:25:00|95189.6|95139.6|95199|95149|95207.3|95157.6|95178.6|95137.8|1000
1660163400000|2022-08-10 20:30:00|95198.8|95148.8|95200.9|95150.9|95206|95156|95181.1|95131.1|665
1660163700000|2022-08-10 20:35:00|95200.6|95150.6|95236.1|95186.1|95237.2|95187.2|95186.7|95145.4|1189
1660164000000|2022-08-10 20:40:00|95235.9|95185.9|95224.9|95174.9|95242.9|95201.7|95213.8|95173.3|742
1660164300000|2022-08-10 20:45:00|95223.6|95173.6|95236.5|95186.5|95280.7|95194.1|95201.9|95119.9|871
1660164600000|2022-08-10 20:50:00|95235.2|95185.2|95236.7|95186.7|95292.9|95204.8|95224.1|95134.3|1316
1660164900000|2022-08-10 20:55:00|95236.9|95186.9|95249.8|95099.3|95364.2|95191.8|95193.3|95044|1044
1660165200000|2022-08-10 21:00:00|95295|95095|95344.4|95144.4|95353.3|95153.3|95295|95095|92
1660165500000|2022-08-10 21:05:00|95346.7|95146.7|95339|95139|95346.7|95146.7|95317.4|95117.4|106
1660165800000|2022-08-10 21:10:00|95344.7|95144.7|95352.5|95152.5|95440.9|95240.9|95312.4|95112.4|247
1660166100000|2022-08-10 21:15:00|95344.9|95144.9|95337.3|95137.3|95363.5|95163.5|95313.5|95113.5|134
1660166400000|2022-08-10 21:20:00|95313.2|95113.2|95312.8|95112.8|95347.1|95147.1|95301.7|95101.7|100
1660166700000|2022-08-10 21:25:00|95313.6|95113.6|95319.7|95119.7|95339.9|95139.9|95275|95075|1096
1660167000000|2022-08-10 21:30:00|95321.5|95121.5|95308.4|95108.4|95344.4|95144.4|95278.8|95102.2|980
1660167300000|2022-08-10 21:35:00|95308.5|95108.5|95312.5|95112.5|95351.6|95151.6|95291.3|95091.3|375
1660167600000|2022-08-10 21:40:00|95312.6|95112.6|95308.1|95108.1|95348.9|95148.9|95295.4|95107.6|1251
1660167900000|2022-08-10 21:45:00|95327.2|95127.2|95323|95123|95347.7|95147.7|95285|95102|678
1660168200000|2022-08-10 21:50:00|95318.7|95118.7|95323.5|95123.5|95353.1|95153.1|95281.6|95105.4|234
1660168500000|2022-08-10 21:55:00|95317.3|95117.3|95363.6|95163.6|95427|95227|95268.9|95106.7|977
1660168800000|2022-08-10 22:00:00|95358.1|95158.1|95434.3|95234.3|95677.1|95477.1|95349.4|95149.4|584
1660169100000|2022-08-10 22:05:00|95433.2|95233.2|95241.8|95088.2|95479.6|95279.6|95163.7|95041.3|648
1660169400000|2022-08-10 22:10:00|95240.5|95088.3|95239.8|95109.3|95285.2|95167.6|95185.6|95077.4|959
1660169700000|2022-08-10 22:15:00|95249.1|95098.8|95277.2|95122.2|95287.8|95168.4|95205.7|95082.6|918
1660170000000|2022-08-10 22:20:00|95279.4|95120.8|95299.6|95120.2|95312.1|95188.1|95238.1|95114.3|933
1660170300000|2022-08-10 22:25:00|95300.7|95119.4|95289.7|95122.5|95318.8|95146.4|95267.6|95085.8|921
1660170600000|2022-08-10 22:30:00|95296|95118.9|95292.7|95125.8|95311|95148.2|95268.4|95110.3|837
1660170900000|2022-08-10 22:35:00|95291.5|95127.1|95277|95115.7|95307.7|95171.2|95214.6|95092.3|874
1660171200000|2022-08-10 22:40:00|95275.6|95115.6|95258.6|95091.4|95286|95165.1|95210.9|95074.5|950
1660171500000|2022-08-10 22:45:00|95256.7|95092.6|95257.9|95115.1|95293.3|95126.7|95243.4|95059.4|1229
1660171800000|2022-08-10 22:50:00|95262|95112.5|95296|95097.2|95301.7|95166.1|95214.4|95086.2|721
1660172100000|2022-08-10 22:55:00|95272|95122.5|95264|95092.6|95307.4|95155.9|95203.7|95067.1|1039
1660172400000|2022-08-10 23:00:00|95260.1|95095.4|95258.7|95098.9|95278.6|95161.5|95195.7|95067.6|892
1660172700000|2022-08-10 23:05:00|95255.5|95098.8|95252.3|95114.9|95271|95157.8|95194.1|95070.9|989
1660173000000|2022-08-10 23:10:00|95257.2|95111.1|95236.8|95094.4|95272.9|95149.6|95183.8|95063|1071
1660173300000|2022-08-10 23:15:00|95247.8|95086.9|95242.9|95099.6|95272.6|95135.3|95167.5|95042|1464
1660173600000|2022-08-10 23:20:00|95245.4|95097.9|95233|95093.9|95269|95149.4|95183.6|95070.8|1533
1660173900000|2022-08-10 23:25:00|95232.9|95087.2|95239.2|95079.3|95260.3|95142.8|95151.2|95062.4|1207
1660174200000|2022-08-10 23:30:00|95238.9|95078.9|95257.7|95098.8|95261.4|95136.6|95182.8|95043.3|1482
1660174500000|2022-08-10 23:35:00|95252|95103.2|95205.3|95155.3|95283.3|95167|95195|95082.5|1519
1660174800000|2022-08-10 23:40:00|95206.7|95156.7|95221.9|95083.8|95258.3|95160.6|95176.5|95059.8|1755
1660175100000|2022-08-10 23:45:00|95222|95083.7|95231.4|95088.5|95251.8|95151.6|95187.1|95076.2|1438
1660175400000|2022-08-10 23:50:00|95231.3|95088.2|95241.6|95104.1|95248.6|95144.9|95136.8|95051.1|1308
1660175700000|2022-08-10 23:55:00|95241.4|95105.3|95254.4|95096.4|95265.4|95154.2|95195.6|95088.1|1331
1660176000000|2022-08-11 00:00:00|95244.6|95085.6|95169|95003.1|95259.8|95085.6|95108.4|94987.5|1450
1660176300000|2022-08-11 00:05:00|95170.9|94998.5|95216.1|95046.4|95222.4|95058.3|95153.9|94979|2027
1660176600000|2022-08-11 00:10:00|95213.3|95048.3|95332.7|95154.2|95455.7|95255.7|95191.5|95040.7|1619
1660176900000|2022-08-11 00:15:00|95331|95155.3|95327|95153.6|95350.2|95184.5|95234.5|95116.3|2094
1660177200000|2022-08-11 00:20:00|95339.2|95152.3|95312.6|95173.5|95361.8|95190.5|95297.6|95128.8|1992
1660177500000|2022-08-11 00:25:00|95312.8|95173.9|95316.9|95153.5|95351.3|95217.3|95267.2|95124.1|2279
1660177800000|2022-08-11 00:30:00|95308.4|95156.3|95350.2|95203.5|95354.6|95219.6|95289|95130.1|2049
1660178100000|2022-08-11 00:35:00|95348.3|95203|95327.6|95181.7|95407.9|95261.5|95287.9|95157.4|1793
1660178400000|2022-08-11 00:40:00|95323.2|95169.6|95275.4|95119.5|95339.7|95225|95249.3|95110.8|2017
1660178700000|2022-08-11 00:45:00|95271.7|95120.1|95235.3|95072.4|95293.3|95151.9|95223.5|95058.6|1887
1660179000000|2022-08-11 00:50:00|95240.3|95070|95273.4|95120.6|95317.4|95145|95231.1|95062.6|1716
1660179300000|2022-08-11 00:55:00|95274.4|95119.4|95306.5|95156.1|95317.3|95214.4|95241.1|95090|1730
1660179600000|2022-08-11 01:00:00|95304.8|95161|95323.9|95183.1|95360.9|95225.3|95273|95124.8|1847
1660179900000|2022-08-11 01:05:00|95323.6|95180.5|95334.1|95203.1|95373.2|95265.4|95280.6|95142.4|1695
1660180200000|2022-08-11 01:10:00|95339.5|95206.1|95338.1|95153.5|95382|95264.1|95283|95134.9|1833
1660180500000|2022-08-11 01:15:00|95339|95153.6|95377.2|95208|95411.2|95269.7|95304.8|95145.4|1882
1660180800000|2022-08-11 01:20:00|95377.6|95206.3|95392.6|95238.5|95412.9|95302.5|95338.7|95198.1|1883
1660181100000|2022-08-11 01:25:00|95392.7|95238.6|95359.8|95309.8|95418.7|95320.8|95244.9|95184.5|1516
1660181400000|2022-08-11 01:30:00|95359.9|95309.9|95362.5|95312.5|95489.2|95361.1|95330.5|95244.1|1909
1660181700000|2022-08-11 01:35:00|95362.6|95312.6|95451|95289.2|95487.2|95348.6|95342.8|95257.2|1698
1660182000000|2022-08-11 01:40:00|95450.6|95285.9|95434.7|95287.7|95486.7|95359.9|95359.9|95236|1907
1660182300000|2022-08-11 01:45:00|95433.8|95288.4|95356.2|95306.2|95480|95345.9|95331.3|95188|1898
1660182600000|2022-08-11 01:50:00|95357.6|95307.6|95430.9|95293.1|95443.5|95338.7|95331.6|95183.2|1589
1660182900000|2022-08-11 01:55:00|95427.3|95286.6|95410.3|95271|95451.8|95346.4|95336.1|95243.3|1866
1660183200000|2022-08-11 02:00:00|95409.6|95263.7|95434.5|95308.5|95457.3|95353.3|95357.1|95260.7|1870
1660183500000|2022-08-11 02:05:00|95434.8|95308.6|95444.3|95289.1|95504.1|95372.1|95398|95246.4|1954
1660183800000|2022-08-11 02:10:00|95439.2|95293.2|95398.3|95348.3|95477.6|95360.2|95358.5|95261.3|2002
1660184100000|2022-08-11 02:15:00|95398.1|95348.1|95419.7|95289.2|95451.4|95352.5|95351.2|95264.9|1730
1660184400000|2022-08-11 02:20:00|95419.5|95290|95411.6|95275.5|95450.2|95354.8|95355.9|95218.9|1694
1660184700000|2022-08-11 02:25:00|95405.5|95275.1|95405.8|95275.2|95458.5|95334.3|95335.7|95241.7|1645
1660185000000|2022-08-11 02:30:00|95405.5|95274.9|95440.6|95312|95453.4|95362.4|95367.4|95259.9|1642
1660185300000|2022-08-11 02:35:00|95439.6|95311.6|95468.5|95336.5|95473.1|95381.9|95391.6|95288.1|1419
1660185600000|2022-08-11 02:40:00|95466.7|95328.8|95480.8|95355.6|95493.3|95407.3|95395.1|95293.4|1159
1660185900000|2022-08-11 02:45:00|95446.2|95396.2|95436.1|95386.1|95485.5|95415.1|95404.2|95314.2|1219
1660186200000|2022-08-11 02:50:00|95436.2|95386.2|95456.3|95330|95477.7|95392.1|95401.9|95276.2|1433
1660186500000|2022-08-11 02:55:00|95417.3|95367.3|95437.1|95387.1|95505.8|95398.2|95394.3|95300.6|1737
1660186800000|2022-08-11 03:00:00|95437.2|95387.2|95475|95330.7|95513.1|95390.7|95388.7|95249.3|1927
1660187100000|2022-08-11 03:05:00|95474.8|95330.6|95484.9|95319.7|95521.8|95382.4|95402.5|95294.1|1819
1660187400000|2022-08-11 03:10:00|95485.4|95319.2|95493.4|95330.6|95518.7|95394|95412.2|95307.9|1667
1660187700000|2022-08-11 03:15:00|95488.5|95322.6|95444.2|95300.1|95506.1|95345|95385.9|95249.9|1716
1660188000000|2022-08-11 03:20:00|95444|95298.7|95360.8|95310.8|95483.1|95356.9|95324.8|95242.1|1480
1660188300000|2022-08-11 03:25:00|95359.6|95309.6|95433.3|95276|95443.4|95346.2|95335.2|95255.8|1886
1660188600000|2022-08-11 03:30:00|95432.4|95277.2|95404.2|95269.7|95440.3|95320|95326.6|95243.3|1767
1660188900000|2022-08-11 03:35:00|95407.8|95270.8|95373|95225.1|95421.4|95320.6|95299.5|95198|1986
1660189200000|2022-08-11 03:40:00|95373.3|95225.3|95406.6|95264.7|95436.9|95318.4|95324.9|95208|1522
1660189500000|2022-08-11 03:45:00|95407.2|95265|95435.9|95280.8|95459.2|95339.1|95344.7|95246.1|1597
1660189800000|2022-08-11 03:50:00|95436.2|95282.4|95420.7|95283.5|95457.5|95348.2|95385.4|95248.8|1035
1660190100000|2022-08-11 03:55:00|95420.6|95283.4|95403.7|95254.2|95450.8|95297.2|95331.2|95229.8|1365
1660190400000|2022-08-11 04:00:00|95412.9|95247.4|95336|95207.2|95450.9|95298.9|95284.3|95177.4|1362
1660190700000|2022-08-11 04:05:00|95336.2|95205.3|95300.2|95250.2|95367.7|95263.6|95270.1|95183.1|1553
1660191000000|2022-08-11 04:10:00|95299.5|95249.5|95308.5|95258.5|95369.2|95275.9|95289.8|95214.4|872
1660191300000|2022-08-11 04:15:00|95307.5|95257.5|95329.8|95279.8|95385|95284.8|95290.6|95219.9|1209
1660191600000|2022-08-11 04:20:00|95327.3|95277.3|95321|95271|95393.9|95293.3|95314.3|95234.2|1279
1660191900000|2022-08-11 04:25:00|95320.8|95270.8|95438.2|95281.8|95458.3|95312.9|95318.2|95215.7|1852
1660192200000|2022-08-11 04:30:00|95438.1|95274.4|95411.9|95278.9|95472.1|95344.9|95355.2|95250.7|1313
1660192500000|2022-08-11 04:35:00|95428.8|95268.3|95410.6|95280.1|95443|95324.1|95339.6|95244.1|1227
1660192800000|2022-08-11 04:40:00|95370.8|95320.8|95398.6|95348.6|95471.6|95372.5|95364.3|95250.9|1382
1660193100000|2022-08-11 04:45:00|95401.6|95351.6|95391.6|95341.6|95471|95364|95376.7|95282|1084
1660193400000|2022-08-11 04:50:00|95391.8|95341.8|95404.9|95354.9|95469.9|95367.7|95380|95288|852
1660193700000|2022-08-11 04:55:00|95403|95353|95432.3|95382.3|95476.7|95386.6|95389|95311.7|1669
1660194000000|2022-08-11 05:00:00|95427.4|95377.4|95389.5|95364.5|95431.2|95381.2|95379.7|95334.4|1101
1660194300000|2022-08-11 05:05:00|95398.1|95373.1|95402.7|95352.7|95423|95376.9|95372.6|95322.6|1767
1660194600000|2022-08-11 05:10:00|95402.4|95352.4|95451.4|95401.4|95459.3|95416.9|95399.1|95349.1|1393
1660194900000|2022-08-11 05:15:00|95452.1|95402.1|95489.2|95439.2|95491.4|95441.4|95414.1|95364.1|909
1660195200000|2022-08-11 05:20:00|95488.7|95438.7|95469.5|95419.5|95504.4|95454.4|95462.8|95412.8|890
1660195500000|2022-08-11 05:25:00|95469.8|95419.8|95462.1|95437.1|95483.6|95442.9|95449.4|95411.8|957
1660195800000|2022-08-11 05:30:00|95462.3|95437.3|95446.8|95396.8|95471.2|95437.3|95445.5|95395.5|1284
1660196100000|2022-08-11 05:35:00|95446.6|95396.6|95409.9|95359.9|95448.6|95398.6|95379.7|95329.7|1798
1660196400000|2022-08-11 05:40:00|95410.1|95360.1|95347|95322|95435.3|95400.5|95346.6|95310.9|1522
1660196700000|2022-08-11 05:45:00|95347.1|95322.1|95367.3|95317.3|95379.4|95336.1|95341.8|95301.4|1800
1660197000000|2022-08-11 05:50:00|95366.6|95316.6|95349.1|95299.1|95395.4|95356.7|95328.4|95242|1711
1660197300000|2022-08-11 05:55:00|95351.3|95301.3|95385.1|95335.1|95389.6|95335.1|95316.4|95248|1651
1660197600000|2022-08-11 06:00:00|95385.2|95335.2|95360.1|95335.1|95404.9|95379.9|95327.3|95302.3|1781
1660197900000|2022-08-11 06:05:00|95360|95335|95297.7|95272.7|95360.5|95335.5|95284.1|95259.1|1653
1660198200000|2022-08-11 06:10:00|95297.4|95272.4|95272.9|95247.9|95306|95281|95264.5|95239.5|1710
1660198500000|2022-08-11 06:15:00|95270|95245|95201.5|95176.5|95293.8|95268.8|95195.6|95170.6|1836
1660198800000|2022-08-11 06:20:00|95201|95176|95109.8|95084.8|95211.4|95182.5|95098|95073|1977
1660199100000|2022-08-11 06:25:00|95109.7|95084.7|95177.1|95152.1|95211.9|95186.9|95105.6|95080.6|1903
1660199400000|2022-08-11 06:30:00|95175.8|95150.8|95246.2|95221.2|95261.4|95236.4|95130.5|95105.5|2111
1660199700000|2022-08-11 06:35:00|95245.3|95220.3|95186.8|95161.8|95272|95247|95179.5|95154.5|1868
1660200000000|2022-08-11 06:40:00|95187.1|95162.1|95229.9|95204.9|95267.5|95226.5|95180.3|95155.3|1775
1660200300000|2022-08-11 06:45:00|95229.4|95204.4|95189.5|95164.5|95232.2|95207.2|95163.9|95138.9|1971
1660200600000|2022-08-11 06:50:00|95188.6|95163.6|95117.3|95092.3|95191.4|95166.4|95094.8|95069.8|2052
1660200900000|2022-08-11 06:55:00|95116.5|95091.5|95100.9|95075.9|95123.9|95098.9|95048.5|95015.6|1931
1660201200000|2022-08-11 07:00:00|95101.4|95076.4|95133.1|95108.1|95139.1|95114.1|95030.9|95005.9|2204
1660201500000|2022-08-11 07:05:00|95132.6|95107.6|95089.2|95064.2|95134.2|95109.2|95057.1|95032.1|2026
1660201800000|2022-08-11 07:10:00|95088|95063|95083.7|95058.7|95129.1|95104.1|95064.5|95026.7|2000
1660202100000|2022-08-11 07:15:00|95083.2|95058.2|95026.6|95001.6|95112.1|95087.1|95015.4|94990.4|2082
1660202400000|2022-08-11 07:20:00|95026|95001|95110.6|95085.6|95120.2|95095.2|95001|94976|1963
1660202700000|2022-08-11 07:25:00|95111.8|95086.8|95107.1|95082.1|95161.3|95136.3|95094.6|95069.6|1846
1660203000000|2022-08-11 07:30:00|95109.1|95084.1|95046.8|95021.8|95123.7|95098.7|95021|94996|1798
1660203300000|2022-08-11 07:35:00|95046.2|95021.2|95083.8|95058.8|95104.1|95079.1|95037.1|95012.1|1859
1660203600000|2022-08-11 07:40:00|95084.1|95059.1|95148.6|95123.6|95210.1|95181.2|95069.9|95028.5|2038
1660203900000|2022-08-11 07:45:00|95148.9|95123.9|95150.2|95125.2|95210.9|95185.9|95100.7|95075.7|1863
1660204200000|2022-08-11 07:50:00|95150.1|95125.1|95139.8|95114.8|95193|95168|95134.1|95109.1|1876
1660204500000|2022-08-11 07:55:00|95141.8|95116.8|95192.6|95167.6|95207.7|95182.7|95113|95070.8|2085
1660204800000|2022-08-11 08:00:00|95193|95168|95232|95207|95239.1|95212.3|95160.1|95131.1|2139
1660205100000|2022-08-11 08:05:00|95231.3|95206.3|95228.5|95203.5|95284|95259|95228.5|95203.5|1976
1660205400000|2022-08-11 08:10:00|95228.9|95203.9|95191.3|95166.3|95253.1|95228.1|95159.4|95134.4|1988
1660205700000|2022-08-11 08:15:00|95189.8|95164.8|95204.9|95179.9|95210.2|95185.2|95124|95099|1947
1660206000000|2022-08-11 08:20:00|95204|95179|95264.4|95239.4|95285.4|95260.4|95184.5|95159.5|1987
1660206300000|2022-08-11 08:25:00|95264.2|95239.2|95313.3|95288.3|95317.2|95292.2|95259.6|95234.6|1808
1660206600000|2022-08-11 08:30:00|95313.1|95288.1|95341.8|95316.8|95382.3|95357.3|95307|95282|1942
1660206900000|2022-08-11 08:35:00|95341.5|95316.5|95307.1|95282.1|95343.5|95318.5|95296.6|95271.6|1740
1660207200000|2022-08-11 08:40:00|95306.8|95281.8|95273.4|95248.4|95325.4|95300.4|95271.4|95246.4|1673
1660207500000|2022-08-11 08:45:00|95273.9|95248.9|95287.9|95262.9|95323.3|95298.3|95271.9|95235|1727
1660207800000|2022-08-11 08:50:00|95287.8|95262.8|95175.6|95150.6|95312.3|95287.3|95161.8|95136.8|2086
1660208100000|2022-08-11 08:55:00|95174.7|95149.7|94983.3|94958.3|95179.5|95154.5|94942.9|94917.9|1921
1660208400000|2022-08-11 09:00:00|94988.2|94963.2|95043.9|95018.9|95079.5|95030.7|94969.2|94942.2|1945
1660208700000|2022-08-11 09:05:00|95043.2|95018.2|95154.2|95129.2|95163|95138|95017.2|94983.5|1978
1660209000000|2022-08-11 09:10:00|95153.1|95128.1|95127.6|95102.6|95182.4|95157.4|95060.5|95035.5|1993
1660209300000|2022-08-11 09:15:00|95123.3|95098.3|95163.8|95138.8|95180.3|95155.3|95094.8|95069.8|1840
1660209600000|2022-08-11 09:20:00|95163.9|95138.9|95095.5|95070.5|95204|95179|95095|95070|1875
1660209900000|2022-08-11 09:25:00|95096.1|95071.1|95108.9|95083.9|95167.4|95142.4|95077.5|95052.5|2011
1660210200000|2022-08-11 09:30:00|95108.5|95083.5|95080.7|95055.7|95133.8|95108.5|95069.8|95044.8|1781
1660210500000|2022-08-11 09:35:00|95080.6|95055.6|95131.1|95106.1|95140.7|95115.7|95077|95052|1639
1660210800000|2022-08-11 09:40:00|95130.9|95105.9|95117.5|95092.5|95160.3|95135.3|95101.2|95076.2|1690
1660211100000|2022-08-11 09:45:00|95117.4|95092.4|95085.5|95060.5|95161.4|95136.4|95062.8|95037.8|1912
1660211400000|2022-08-11 09:50:00|95086.9|95061.9|95076|95051|95136.7|95111.7|95062.6|95037.6|1863
1660211700000|2022-08-11 09:55:00|95080.1|95055.1|95066.8|95041.8|95112.2|95087.2|95047|95022|1840
1660212000000|2022-08-11 10:00:00|95066.4|95041.4|95093.2|95068.2|95122.4|95097.4|95037.8|95012.8|2014
1660212300000|2022-08-11 10:05:00|95094|95069|95102.9|95077.9|95134.6|95109.6|95070.7|95045.7|1885
1660212600000|2022-08-11 10:10:00|95102.1|95077.1|95043.9|95018.9|95137.8|95112.8|95040.6|95015.6|1882
1660212900000|2022-08-11 10:15:00|95044.5|95019.5|95043.2|95018.2|95073.8|95048.8|95013.6|94988.6|1793
1660213200000|2022-08-11 10:20:00|95043|95018|95072.8|95047.8|95103|95078|95018.6|94993.6|1707
1660213500000|2022-08-11 10:25:00|95072.9|95047.9|95053.4|95028.4|95080.2|95055.2|95046|95021|1603
1660213800000|2022-08-11 10:30:00|95057.3|95032.3|95056|95031|95068.5|95043.5|95020.1|94995.1|1643
1660214100000|2022-08-11 10:35:00|95057.3|95032.3|95068.2|95043.2|95086.7|95061.7|95037.6|95012.6|1596
1660214400000|2022-08-11 10:40:00|95068.3|95043.3|95095.7|95070.7|95118|95093|94999.2|94974.2|1788
1660214700000|2022-08-11 10:45:00|95097.2|95072.2|95143.1|95118.1|95150.6|95125.6|95088.4|95063.4|1628
1660215000000|2022-08-11 10:50:00|95142.8|95117.8|95108|95083|95192.6|95155.8|95108|95083|1674
1660215300000|2022-08-11 10:55:00|95108.4|95083.4|95015.7|94990.7|95108.4|95083.4|94997.7|94972.7|1667
1660215600000|2022-08-11 11:00:00|95019.7|94994.7|95036|95011|95078.5|95053.5|95017.4|94992.4|1752
1660215900000|2022-08-11 11:05:00|95035.5|95010.5|94964.9|94939.9|95047.7|95022.7|94943.3|94918.3|1614
1660216200000|2022-08-11 11:10:00|94965.1|94940.1|95038.7|95013.7|95041.9|95016.9|94960.4|94935.4|1712
1660216500000|2022-08-11 11:15:00|95038.2|95013.2|95040|95015|95063.3|95038.3|94984.8|94959.8|1589
1660216800000|2022-08-11 11:20:00|95040.9|95015.9|95050.7|95025.7|95063.2|95038.2|94999.5|94974.5|1724
1660217100000|2022-08-11 11:25:00|95051.5|95026.5|95022.9|94997.9|95074.7|95049.7|94998.9|94973.9|1698
1660217400000|2022-08-11 11:30:00|95023|94998|94982.5|94957.5|95038.8|95013.8|94968.4|94943.4|1820
1660217700000|2022-08-11 11:35:00|94982.3|94957.3|94907.6|94882.6|94982.9|94957.9|94899.5|94874.5|1692
1660218000000|2022-08-11 11:40:00|94907.5|94882.5|94897.6|94872.6|94932.8|94907.8|94868.3|94843.3|1912
1660218300000|2022-08-11 11:45:00|94897.9|94872.9|94904.7|94879.7|94920.9|94895.9|94878.7|94853.7|1923
1660218600000|2022-08-11 11:50:00|94904.4|94879.4|94966|94941|94972.8|94947.8|94887.1|94862.1|1967
1660218900000|2022-08-11 11:55:00|94965.6|94940.6|94977.1|94952.1|95045|95020|94965.6|94940.6|1975
1660219200000|2022-08-11 12:00:00|94978.7|94953.7|94944.9|94919.9|95016.5|94991.5|94916.7|94891.7|2148
1660219500000|2022-08-11 12:05:00|94946.4|94921.4|94985.8|94960.8|95013.6|94988.6|94916.4|94891.4|1864
1660219800000|2022-08-11 12:10:00|94987|94962|94851.5|94826.5|94988.7|94963.7|94830.9|94805.9|2075
1660220100000|2022-08-11 12:15:00|94854.2|94829.2|94841.2|94816.2|94921.4|94896.4|94815.6|94790.6|2048
1660220400000|2022-08-11 12:20:00|94842.7|94817.7|94846.8|94821.8|94872.1|94847.1|94794.2|94769.2|2048
1660220700000|2022-08-11 12:25:00|94847.1|94822.1|94889.7|94739|94889.7|94841.3|94795.9|94738.5|2058
1660221000000|2022-08-11 12:30:00|94903|94731.9|94928.6|94878.6|94935.7|94885.7|94743.1|94681.6|2268
1660221300000|2022-08-11 12:35:00|94929.8|94879.8|94895.3|94870.3|94965.1|94940.1|94839.4|94814.4|2241
1660221600000|2022-08-11 12:40:00|94894.9|94869.9|94752.9|94727.9|94898.9|94873.9|94743.8|94718.8|2174
1660221900000|2022-08-11 12:45:00|94753.2|94728.2|94759.8|94734.8|94822.1|94797.1|94710.1|94685.1|2165
1660222200000|2022-08-11 12:50:00|94759.3|94734.3|94752.6|94727.6|94781.4|94756.4|94637|94612|2168
1660222500000|2022-08-11 12:55:00|94753|94728|94719.4|94694.4|94755.1|94730.1|94667.6|94642.6|2074
1660222800000|2022-08-11 13:00:00|94719.7|94694.7|94736.2|94711.2|94822.5|94797.5|94688.6|94663.6|2173
1660223100000|2022-08-11 13:05:00|94735.5|94710.5|94740.1|94715.1|94767|94742|94706.9|94681.9|1899
1660223400000|2022-08-11 13:10:00|94741.8|94716.8|94700.9|94675.9|94819.9|94760.4|94698|94669.8|1931
1660223700000|2022-08-11 13:15:00|94700|94675|94814.9|94789.9|94849.5|94824.2|94686.5|94661.5|2147
1660224000000|2022-08-11 13:20:00|94815.9|94790.9|94829.8|94804.8|94922.9|94875.2|94789.5|94764.5|2127
1660224300000|2022-08-11 13:25:00|94834.2|94809.2|94823.5|94798.5|94919.2|94836.4|94783.6|94758.6|2053
1660224600000|2022-08-11 13:30:00|94825|94800|94881.3|94856.3|94881.3|94856.3|94782.8|94757.8|2221
1660224900000|2022-08-11 13:35:00|94878|94853|94799.3|94774.3|94888.7|94863.7|94790.4|94765.4|2197
1660225200000|2022-08-11 13:40:00|94797.6|94772.6|94725|94700|94903|94807.7|94723.7|94698.7|2158
1660225500000|2022-08-11 13:45:00|94724.9|94699.9|94719.4|94694.4|94758.4|94733.4|94682.9|94657.9|2030
1660225800000|2022-08-11 13:50:00|94718.7|94693.7|94717.1|94692.1|94762.5|94709.9|94622.1|94597.1|2244
1660226100000|2022-08-11 13:55:00|94717.8|94692.8|94777.4|94752.4|94826.3|94801.3|94710.4|94685.4|2175
1660226400000|2022-08-11 14:00:00|94775.4|94750.4|94721.7|94696.7|94811.2|94786.2|94718.9|94693.9|2110
1660226700000|2022-08-11 14:05:00|94721.4|94696.4|94758.7|94733.7|94811.8|94786.8|94719.2|94694.2|2061
1660227000000|2022-08-11 14:10:00|94758.4|94733.4|94832.8|94807.8|94875.7|94850.7|94755.1|94730.1|2047
1660227300000|2022-08-11 14:15:00|94832.3|94807.3|94789.7|94764.7|94863.1|94825.5|94704.6|94679.6|2188
1660227600000|2022-08-11 14:20:00|94789.6|94764.6|94782.9|94757.9|94830.3|94805.3|94759.5|94734.5|2180
1660227900000|2022-08-11 14:25:00|94783.3|94758.3|94807.4|94782.4|94828.3|94803.3|94769.6|94744.6|2016
1660228200000|2022-08-11 14:30:00|94807.2|94782.2|94854.7|94829.7|94866.1|94841.1|94773|94748|2120
1660228500000|2022-08-11 14:35:00|94852.8|94827.8|94922.1|94897.1|94922.7|94897.7|94806.4|94781.4|2123
1660228800000|2022-08-11 14:40:00|94924.3|94899.3|95102|95077|95106.8|95081.8|94903.9|94878.9|2173
1660229100000|2022-08-11 14:45:00|95102.2|95077.2|95023.1|94998.1|95126.7|95085.5|94992.3|94967.3|2213
1660229400000|2022-08-11 14:50:00|95023.3|94998.3|94973.2|94948.2|95108.7|95083.7|94946.2|94899.9|2192
1660229700000|2022-08-11 14:55:00|94972.9|94947.9|94965.1|94940.1|94995.6|94970.6|94869.1|94819.1|2215
1660230000000|2022-08-11 15:00:00|94964.4|94939.4|94986.7|94961.7|95004.8|94979.8|94907.8|94882.8|2107
1660230300000|2022-08-11 15:05:00|94986.9|94961.9|95096.4|95071.4|95140.1|95115.1|94968.2|94942.8|2196
1660230600000|2022-08-11 15:10:00|95095.7|95070.7|95120.1|95095.1|95183.7|95158.7|95086.1|95061.1|2054
1660230900000|2022-08-11 15:15:00|95121.1|95096.1|95124.1|95099.1|95172.1|95125.3|95077.1|95052.1|1936
1660231200000|2022-08-11 15:20:00|95123.5|95098.5|95098.3|95073.3|95139.2|95114.2|95083.2|95058.2|1977
1660231500000|2022-08-11 15:25:00|95097.9|95072.9|95095.3|95045.3|95149|95124|95058|95019|2003
1660231800000|2022-08-11 15:30:00|95097.4|95047.4|95016.5|94991.5|95110.7|95070.9|94999.7|94973.4|2163
1660232100000|2022-08-11 15:35:00|95016.3|94991.3|94969.3|94944.3|95030.5|94993.3|94964.8|94939.8|2084
1660232400000|2022-08-11 15:40:00|94967.4|94942.4|94910.7|94885.7|95005.7|94969.7|94900|94875|2187
1660232700000|2022-08-11 15:45:00|94911.2|94886.2|94969|94944|95009.2|94977.6|94905.1|94879.6|2035
1660233000000|2022-08-11 15:50:00|94971.6|94946.6|94999.9|94974.9|95028.8|95003.8|94961.3|94936.3|2015
1660233300000|2022-08-11 15:55:00|95000.4|94975.4|94967.7|94942.7|95013.4|94988.4|94952.5|94926.5|1906
1660233600000|2022-08-11 16:00:00|94967.9|94942.9|94984.5|94959.5|95002.7|94975.7|94945.5|94920.5|1892
1660233900000|2022-08-11 16:05:00|94985.4|94960.4|94997|94972|95035.1|94997.4|94966.3|94929.8|2068
1660234200000|2022-08-11 16:10:00|94997.1|94972.1|94976.6|94951.6|95030|94999|94975.3|94942.9|1954
1660234500000|2022-08-11 16:15:00|94976.5|94951.5|94981.6|94956.6|95018.8|94983.8|94949|94912.6|1826
1660234800000|2022-08-11 16:20:00|94982.9|94957.9|94989.9|94964.9|95017.6|94992.6|94981|94956|2082
1660235100000|2022-08-11 16:25:00|94990.7|94965.7|94992.4|94967.4|95014|94989|94978.3|94953.3|1846
1660235400000|2022-08-11 16:30:00|94987.8|94962.8|94967.3|94942.3|95000.3|94975.3|94942.8|94917.8|1825
1660235700000|2022-08-11 16:35:00|94966.8|94941.8|94970.3|94945.3|94985.7|94960.7|94951.6|94916.9|1960
1660236000000|2022-08-11 16:40:00|94970.1|94945.1|95018|94993|95023.4|94998.4|94951|94926|1406
1660236300000|2022-08-11 16:45:00|95018.9|94993.9|95023.8|94998.8|95042.4|95017.4|94993.4|94968.4|1653
1660236600000|2022-08-11 16:50:00|95024.1|94999.1|95000.4|94975.4|95055.2|95018.3|94995.4|94961.2|1765
1660236900000|2022-08-11 16:55:00|95000|94975|95023.6|94998.6|95049.5|95024.5|94972.1|94947.1|1671
1660237200000|2022-08-11 17:00:00|95023.5|94998.5|95043.5|95018.5|95061.4|95036.4|94972.2|94947.2|1967
1660237500000|2022-08-11 17:05:00|95043.4|95018.4|95048.6|95023.6|95057.6|95024.6|94997.2|94967.6|1838
1660237800000|2022-08-11 17:10:00|95050.2|95025.2|95005.8|94980.8|95076.5|95037.8|94992.3|94958|1851
1660238100000|2022-08-11 17:15:00|95005|94980|95017.8|94992.8|95028|95003|94977.7|94952.7|1773
1660238400000|2022-08-11 17:20:00|95017.7|94992.7|94982.9|94932.9|95019.2|94994.2|94954.4|94924.2|1556
1660238700000|2022-08-11 17:25:00|94982.8|94932.8|95084.4|95059.4|95085.6|95060.6|94966.3|94930.8|1793
1660239000000|2022-08-11 17:30:00|95082.8|95057.8|95122|95097|95138.8|95113.8|95079.5|95054.5|1798
1660239300000|2022-08-11 17:35:00|95122.4|95097.4|95091.4|95066.4|95123.9|95098.9|95086.5|95061.5|1398
1660239600000|2022-08-11 17:40:00|95091.5|95066.5|95076.1|95051.1|95108.8|95083.8|95063.8|95038.8|1353
1660239900000|2022-08-11 17:45:00|95076|95051|95140.7|95115.7|95154.9|95129.9|95070.8|95045.8|1543
1660240200000|2022-08-11 17:50:00|95140.5|95115.5|95150.5|95125.5|95162.8|95137.8|95118.2|95093.2|1372
1660240500000|2022-08-11 17:55:00|95148.8|95123.8|95132.7|95107.7|95158.6|95133.6|95116.1|95091.1|1509
1660240800000|2022-08-11 18:00:00|95132.2|95107.2|95161.5|95136.5|95179.6|95147.5|95127.5|95102.5|2133
1660241100000|2022-08-11 18:05:00|95160.3|95135.3|95165.8|95140.8|95189.3|95159.4|95137.3|95105.2|2072
1660241400000|2022-08-11 18:10:00|95165.7|95140.7|95305.9|95280.9|95321.5|95286.1|95158.4|95117.4|1955
1660241700000|2022-08-11 18:15:00|95317.1|95267.1|95289.9|95264.9|95327.1|95291.7|95281.2|95256.2|1478
1660242000000|2022-08-11 18:20:00|95288.5|95263.5|95301.5|95276.5|95311.2|95286.2|95286.4|95261.4|1192
1660242300000|2022-08-11 18:25:00|95301.2|95276.2|95246.7|95221.7|95307.4|95282.4|95219.6|95186|1550
1660242600000|2022-08-11 18:30:00|95247.6|95222.6|95279.2|95254.2|95341.1|95316.1|95235.8|95210.8|1556
1660242900000|2022-08-11 18:35:00|95283.4|95258.4|95368.9|95343.9|95373.3|95348.3|95271.2|95246.2|1668
1660243200000|2022-08-11 18:40:00|95368.8|95343.8|95325.1|95300.1|95377.3|95352.3|95321.8|95296.8|1562
1660243500000|2022-08-11 18:45:00|95325.3|95300.3|95321.4|95296.4|95341|95316|95318|95293|1605
1660243800000|2022-08-11 18:50:00|95320.8|95295.8|95293|95268|95336.9|95311.9|95280.8|95246.7|1935
1660244100000|2022-08-11 18:55:00|95293.1|95268.1|95190|95165|95294.8|95269.8|95187.7|95149.8|2085
1660244400000|2022-08-11 19:00:00|95190.5|95165.5|95204.5|95179.5|95245.6|95209.6|95186.6|95136.6|1743
1660244700000|2022-08-11 19:05:00|95204.9|95179.9|95260.9|95210.9|95314|95240.5|95203.8|95162.8|1359
1660245000000|2022-08-11 19:10:00|95258.1|95208.1|95349.3|95324.3|95397.2|95360.5|95247.9|95208.1|1680
1660245300000|2022-08-11 19:15:00|95349.4|95324.4|95309.6|95284.6|95376.4|95333.2|95286.3|95253|1725
1660245600000|2022-08-11 19:20:00|95310|95285|95293.7|95268.7|95341.1|95312.2|95273.6|95235.3|1447
1660245900000|2022-08-11 19:25:00|95293.5|95268.5|95250.3|95225.3|95310.4|95285.4|95237.9|95165.6|1640
1660246200000|2022-08-11 19:30:00|95303.5|95172.3|95217|95167|95303.5|95215.7|95201.4|95108|1681
1660246500000|2022-08-11 19:35:00|95217.1|95167.1|95272.5|95222.5|95304.1|95234.6|95215.8|95129.1|1671
1660246800000|2022-08-11 19:40:00|95271.6|95221.6|95283.1|95258.1|95287.1|95262.1|95252.8|95202.8|1248
1660247100000|2022-08-11 19:45:00|95282.5|95257.5|95378.4|95353.4|95400.9|95362.4|95281|95256|1432
1660247400000|2022-08-11 19:50:00|95387.9|95337.9|95343.5|95318.5|95426.2|95357.9|95337|95244.9|1843
1660247700000|2022-08-11 19:55:00|95341.2|95316.2|95332.3|95282.3|95405.1|95321.2|95270|95189.1|1635
1660248000000|2022-08-11 20:00:00|95332.7|95282.7|95292.1|95242.1|95361.1|95283.1|95245.5|95083.8|1417
1660248300000|2022-08-11 20:05:00|95291.7|95241.7|95249.9|95199.9|95305.4|95255.4|95229|95163.6|1160
1660248600000|2022-08-11 20:10:00|95249.6|95199.6|95216.7|95166.7|95261.8|95221.9|95200.3|95162.9|1651
1660248900000|2022-08-11 20:15:00|95216.4|95166.4|95189.9|95164.9|95238.1|95193.2|95185.8|95152.4|1541
1660249200000|2022-08-11 20:20:00|95189.8|95164.8|95199.7|95174.7|95224.6|95176.3|95174.2|95140.6|1420
1660249500000|2022-08-11 20:25:00|95199.3|95174.3|95205.4|95155.4|95224.6|95180.2|95186.6|95152.6|1088
1660249800000|2022-08-11 20:30:00|95191.3|95166.3|95201.8|95176.8|95218.9|95180.6|95191.1|95157.5|666
1660250100000|2022-08-11 20:35:00|95202|95177|95219.7|95169.7|95221|95177.6|95193.1|95148.7|816
1660250400000|2022-08-11 20:40:00|95217.9|95167.9|95231.9|95181.9|95236|95189.8|95199.3|95157.2|791
1660250700000|2022-08-11 20:45:00|95228.4|95178.4|95235.4|95185.4|95289.2|95202.1|95216.8|95135.3|957
1660251000000|2022-08-11 20:50:00|95238.9|95188.9|95222.5|95172.5|95295.7|95204.7|95207.5|95136.4|1089
1660251300000|2022-08-11 20:55:00|95228.1|95178.1|95359.3|95192.5|95408.5|95233.4|95213.9|95086.1|1642
1660251600000|2022-08-11 21:00:00|95354.2|95178.6|95494.2|95294.2|95494.2|95294.2|95352|95178.6|51
1660251900000|2022-08-11 21:05:00|95509.2|95309.2|95478.7|95278.7|95530.6|95330.6|95475.2|95275.2|95
1660252200000|2022-08-11 21:10:00|95524.4|95324.4|95478.3|95278.3|95559.6|95359.6|95453.6|95253.6|409
1660252500000|2022-08-11 21:15:00|95477.6|95277.6|95457.5|95269.1|95501.1|95301.1|95423.1|95223.1|130
1660252800000|2022-08-11 21:20:00|95433.6|95233.6|95487.4|95287.4|95586.2|95386.2|95433.6|95233.6|91
1660253100000|2022-08-11 21:25:00|95484.8|95284.8|95467.7|95267.7|95544.8|95344.8|95421.2|95221.2|206
1660253400000|2022-08-11 21:30:00|95468.6|95268.6|95475.1|95275.1|95489|95298.1|95446.6|95261.4|309
1660253700000|2022-08-11 21:35:00|95475.7|95275.7|95483.2|95283.2|95483.9|95283.9|95410.1|95210.1|205
1660254000000|2022-08-11 21:40:00|95475.5|95275.5|95461.6|95261.6|95487.7|95287.7|95412.3|95212.3|270
1660254300000|2022-08-11 21:45:00|95468.6|95268.6|95393|95193|95491.2|95291.2|95338.7|95184|237
1660254600000|2022-08-11 21:50:00|95385.2|95185.2|95394.2|95194.2|95417.7|95277.5|95327.5|95153.4|356
1660254900000|2022-08-11 21:55:00|95393.8|95193.8|95375.2|95194.4|95429.3|95278.8|95328.8|95173.3|388
1660255200000|2022-08-11 22:00:00|95386.7|95194.7|95364.3|95164.3|95417.4|95248.9|95292.7|95153|588
1660255500000|2022-08-11 22:05:00|95365.6|95165.6|95366.8|95166.8|95387.9|95208|95336.8|95155.1|522
1660255800000|2022-08-11 22:10:00|95354.1|95195.1|95355.1|95155.1|95390.6|95239.4|95283.9|95148|590
1660256100000|2022-08-11 22:15:00|95354.6|95154.6|95356.9|95156.9|95375.8|95251.4|95283.4|95145.2|1555
1660256400000|2022-08-11 22:20:00|95357.1|95157.1|95282.1|95232.1|95362.7|95243.4|95273.7|95149.5|1594
1660256700000|2022-08-11 22:25:00|95282.2|95232.2|95344.8|95173.9|95367.4|95241.8|95255.7|95140.3|1237
1660257000000|2022-08-11 22:30:00|95344.7|95174|95354.5|95154.5|95372.4|95247.4|95271.3|95148.3|1686
1660257300000|2022-08-11 22:35:00|95353.6|95153.6|95330.1|95197.1|95381.1|95245.2|95273.6|95151.5|1049
1660257600000|2022-08-11 22:40:00|95322|95188.8|95353.3|95178.6|95374.9|95250.3|95283.8|95151|829
1660257900000|2022-08-11 22:45:00|95361|95172.2|95344.3|95172.8|95371.3|95260|95296.5|95152.2|660
1660258200000|2022-08-11 22:50:00|95342.6|95171|95363|95163|95371.4|95263.8|95290|95154.8|637
1660258500000|2022-08-11 22:55:00|95363.5|95163.5|95342.5|95186.1|95369.4|95243.3|95290.9|95155.2|997
1660258800000|2022-08-11 23:00:00|95344|95185.4|95334|95196|95360.4|95255|95293.2|95167|958
1660259100000|2022-08-11 23:05:00|95332.5|95198|95341.7|95199.7|95353.1|95263.6|95283.2|95146.1|739
1660259400000|2022-08-11 23:10:00|95339.5|95205.5|95326.4|95276.4|95363.1|95281.6|95292.8|95172.4|693
1660259700000|2022-08-11 23:15:00|95329.5|95279.5|95369.7|95207.9|95390.7|95284.9|95303.7|95182.6|829
1660260000000|2022-08-11 23:20:00|95372.6|95198.4|95356.9|95217|95394.5|95283.4|95310.3|95190.6|908
1660260300000|2022-08-11 23:25:00|95324.5|95274.5|95371|95225|95388.8|95275.2|95306.2|95179.1|803
1660260600000|2022-08-11 23:30:00|95371.7|95217.5|95368.6|95239.4|95400.2|95296.8|95312.8|95197.4|827
1660260900000|2022-08-11 23:35:00|95367.9|95234.8|95370|95231.3|95404.4|95288|95309.9|95192.3|702
1660261200000|2022-08-11 23:40:00|95369|95236.8|95318.2|95268.2|95389.2|95287|95315.2|95181.1|907
1660261500000|2022-08-11 23:45:00|95318.5|95268.5|95325.8|95275.8|95369.7|95291.3|95314.2|95210|797
1660261800000|2022-08-11 23:50:00|95326|95276|95311.8|95261.8|95373.1|95331.4|95309.2|95215.1|1472
1660262100000|2022-08-11 23:55:00|95311.3|95261.3|95304|95254|95354.2|95266.6|95286.8|95184.2|1623
1660262400000|2022-08-12 00:00:00|95304.8|95254.8|95339.3|95212.4|95352.5|95266.3|95249|95169.4|1817
1660262700000|2022-08-12 00:05:00|95339.2|95212.2|95320.7|95270.7|95368.6|95275.8|95287.8|95206.2|1411
1660263000000|2022-08-12 00:10:00|95321.2|95271.2|95346.1|95296.1|95393.4|95314.1|95317.7|95230.7|1382
1660263300000|2022-08-12 00:15:00|95346|95296|95350.2|95300.2|95404.9|95319.8|95330|95268.6|1331
1660263600000|2022-08-12 00:20:00|95350|95300|95361.9|95311.9|95413.8|95333.2|95319.3|95256.1|1412
1660263900000|2022-08-12 00:25:00|95363.1|95313.1|95377.8|95327.8|95425.7|95357.1|95353.6|95269.6|1500
1660264200000|2022-08-12 00:30:00|95377.4|95327.4|95386.7|95336.7|95433.8|95363.6|95375.2|95307.5|1293
1660264500000|2022-08-12 00:35:00|95386.6|95336.6|95383.5|95333.5|95438.3|95351.7|95364.4|95290.5|1548
1660264800000|2022-08-12 00:40:00|95381.6|95331.6|95376.5|95326.5|95430.6|95343.3|95367.3|95280.7|1321
1660265100000|2022-08-12 00:45:00|95378|95328|95385.5|95335.5|95461|95371.3|95375.6|95299.5|1307
1660265400000|2022-08-12 00:50:00|95384.7|95334.7|95417.7|95282.7|95478.9|95366.1|95355.9|95243.5|1947
1660265700000|2022-08-12 00:55:00|95406|95275.7|95379.3|95329.3|95439.1|95353.2|95360.7|95243.2|1951
1660266000000|2022-08-12 01:00:00|95379.5|95329.5|95350.6|95300.6|95436.5|95348.7|95349.4|95260.8|1815
1660266300000|2022-08-12 01:05:00|95347.9|95297.9|95371.7|95321.7|95444.3|95338.6|95347.9|95252.2|1878
1660266600000|2022-08-12 01:10:00|95373.8|95323.8|95386|95336|95434.3|95355.6|95359.2|95270.1|1469
1660266900000|2022-08-12 01:15:00|95387.9|95337.9|95392.6|95342.6|95433.4|95351.1|95357.6|95273.5|1414
1660267200000|2022-08-12 01:20:00|95384.2|95334.2|95378.7|95328.7|95438.3|95358|95361.5|95277.2|1259
1660267500000|2022-08-12 01:25:00|95378.4|95328.4|95344.6|95294.6|95436.2|95347.4|95327.2|95238.2|2024
1660267800000|2022-08-12 01:30:00|95344.3|95294.3|95374.9|95324.9|95434.4|95350|95335.8|95257.1|1842
1660268100000|2022-08-12 01:35:00|95374.5|95324.5|95361.7|95311.7|95423.7|95342.2|95353.4|95271.7|1598
1660268400000|2022-08-12 01:40:00|95359.6|95309.6|95378|95328|95426.7|95343.1|95340.1|95259.1|1716
1660268700000|2022-08-12 01:45:00|95380.5|95330.5|95398.5|95348.5|95430.8|95361.2|95368.2|95295|1664
1660269000000|2022-08-12 01:50:00|95397.8|95347.8|95409.8|95359.8|95430.4|95380.4|95388.7|95338.7|1539
1660269300000|2022-08-12 01:55:00|95406.3|95356.3|95413.4|95363.4|95430.5|95380.5|95390.1|95340.1|1332
1660269600000|2022-08-12 02:00:00|95413.5|95363.5|95414.7|95364.7|95432|95382|95372|95322|1768
1660269900000|2022-08-12 02:05:00|95417.5|95367.5|95390.4|95340.4|95426.4|95376.4|95383.7|95333.7|1579
1660270200000|2022-08-12 02:10:00|95390.6|95340.6|95403.6|95353.6|95429.3|95379.3|95385.9|95335.9|1346
1660270500000|2022-08-12 02:15:00|95403.9|95353.9|95395.6|95345.6|95426.7|95376.7|95377.7|95327.7|1239
1660270800000|2022-08-12 02:20:00|95396|95346|95382.1|95332.1|95413.8|95363.8|95379.2|95329.2|1011
1660271100000|2022-08-12 02:25:00|95397.3|95347.3|95408.1|95358.1|95431.5|95381.5|95377.7|95327.7|981
1660271400000|2022-08-12 02:30:00|95406.1|95356.1|95391.4|95341.4|95415.3|95365.3|95378.5|95328.5|1645
1660271700000|2022-08-12 02:35:00|95392.4|95342.4|95386.9|95336.9|95409.4|95359.4|95368.5|95318.5|1663
1660272000000|2022-08-12 02:40:00|95390.3|95340.3|95397|95347|95454|95369.3|95376|95295.9|1852
1660272300000|2022-08-12 02:45:00|95397.7|95347.7|95366.2|95316.2|95423.4|95359.2|95351.3|95278.7|1533
1660272600000|2022-08-12 02:50:00|95360.7|95310.7|95336.4|95286.4|95411.5|95334.8|95327.4|95265.8|1715
1660272900000|2022-08-12 02:55:00|95334.3|95284.3|95351.6|95301.6|95427.8|95342.8|95331.5|95257|1599
1660273200000|2022-08-12 03:00:00|95349.3|95299.3|95359.6|95309.6|95386.1|95336.1|95343.1|95293.1|1598
1660273500000|2022-08-12 03:05:00|95365|95315|95359.6|95309.6|95380.2|95330.2|95356.8|95306.8|1744
1660273800000|2022-08-12 03:10:00|95361.2|95311.2|95346.5|95296.5|95385.6|95323.2|95330.3|95255.1|2176
1660274100000|2022-08-12 03:15:00|95347.5|95297.5|95308.4|95258.4|95348|95298|95298|95248|2249
1660274400000|2022-08-12 03:20:00|95308.9|95258.9|95317.6|95267.6|95353.2|95277.2|95291.3|95196.9|2222
1660274700000|2022-08-12 03:25:00|95319.2|95269.2|95316.4|95266.4|95366.9|95280.1|95295.5|95229.9|2187
1660275000000|2022-08-12 03:30:00|95315.8|95265.8|95301.4|95251.4|95388.3|95287.3|95295.9|95235.8|2164
1660275300000|2022-08-12 03:35:00|95306.5|95256.5|95313.9|95263.9|95358|95288.6|95282.1|95213.7|2063
1660275600000|2022-08-12 03:40:00|95313.4|95263.4|95342.4|95193|95348.4|95266.5|95241.2|95162.7|2109
1660275900000|2022-08-12 03:45:00|95342.3|95192.9|95291.7|95241.7|95360.6|95261.4|95237.1|95164|1919
1660276200000|2022-08-12 03:50:00|95291.6|95241.6|95192.2|95142.2|95353|95259.7|95179.2|95088.3|1744
1660276500000|2022-08-12 03:55:00|95194.8|95144.8|95204.5|95154.5|95241.3|95191.3|95176.1|95140.4|2115
1660276800000|2022-08-12 04:00:00|95211.4|95161.4|95193.2|95143.2|95266.3|95180.1|95167.1|95106.7|2052
1660277100000|2022-08-12 04:05:00|95196.8|95146.8|95182.8|95132.8|95244.7|95165.7|95164|95094|1921
1660277400000|2022-08-12 04:10:00|95194.5|95144.5|95198.9|95148.9|95255.3|95171.9|95174.6|95100.5|1928
1660277700000|2022-08-12 04:15:00|95195|95145|95184.1|95134.1|95275.6|95167.9|95175|95091.1|2104
1660278000000|2022-08-12 04:20:00|95181.8|95131.8|95197.1|95147.1|95266|95159.7|95174.1|95090.2|2318
1660278300000|2022-08-12 04:25:00|95198.2|95148.2|95192.5|95142.5|95255.6|95167.1|95169.7|95085.3|2308
1660278600000|2022-08-12 04:30:00|95191.2|95141.2|95209.5|95159.5|95275|95177.1|95177|95089|1762
1660278900000|2022-08-12 04:35:00|95208.5|95158.5|95198.4|95148.4|95292.1|95203|95177.6|95104.1|2052
1660279200000|2022-08-12 04:40:00|95195.6|95145.6|95215.2|95165.2|95250.9|95179.2|95179.6|95105.8|1806
1660279500000|2022-08-12 04:45:00|95198.2|95173.2|95189.2|95139.2|95234.7|95193.7|95184.8|95134.8|1461
1660279800000|2022-08-12 04:50:00|95191|95141|95189.9|95139.9|95256.8|95157.1|95170.6|95096.2|1426
1660280100000|2022-08-12 04:55:00|95190.3|95140.3|95172.2|95122.2|95238.3|95148.9|95158|95079.6|1534
1660280400000|2022-08-12 05:00:00|95173|95123|95179.1|95129.1|95185.3|95145.8|95124.3|95091|1195
1660280700000|2022-08-12 05:05:00|95180.3|95130.3|95177.8|95152.8|95193.8|95158.5|95169|95127|1024
1660281000000|2022-08-12 05:10:00|95178.6|95153.6|95168|95143|95194.6|95161.1|95162.6|95137.6|902
1660281300000|2022-08-12 05:15:00|95167.1|95142.1|95140|95115|95177|95152|95135.1|95110.1|1280
1660281600000|2022-08-12 05:20:00|95140.2|95115.2|95116.1|95091.1|95150.7|95125.7|95090.6|95060|1180
1660281900000|2022-08-12 05:25:00|95115.4|95090.4|95118.7|95093.7|95121.8|95096.8|95087|95062|922
1660282200000|2022-08-12 05:30:00|95119.1|95094.1|95099.2|95074.2|95128.3|95103.3|95091.7|95066.7|1006
1660282500000|2022-08-12 05:35:00|95098.2|95073.2|95103|95078|95116.8|95086.4|95084.4|95054.4|1710
1660282800000|2022-08-12 05:40:00|95102.3|95077.3|95108.3|95083.3|95121.7|95093.2|95081.6|95056.6|1445
1660283100000|2022-08-12 05:45:00|95108.6|95083.6|95123.6|95098.6|95140|95112.9|95098|95073|1345
1660283400000|2022-08-12 05:50:00|95124.4|95099.4|95183|95158|95200.3|95159.7|95109.2|95081.3|1403
1660283700000|2022-08-12 05:55:00|95183.8|95158.8|95195.7|95145.7|95253|95170.3|95169.4|95090|1164
1660284000000|2022-08-12 06:00:00|95189|95139|95175.3|95125.3|95197.7|95147.7|95117.7|95067.7|2078
1660284300000|2022-08-12 06:05:00|95175.6|95125.6|95148.9|95123.9|95175.6|95136.1|95129.2|95099.4|1460
1660284600000|2022-08-12 06:10:00|95148.5|95123.5|95105.3|95080.3|95152.4|95127.4|95096.9|95071.9|1355
1660284900000|2022-08-12 06:15:00|95105.1|95080.1|95099.4|95074.4|95134.1|95109.1|95096|95071|1485
1660285200000|2022-08-12 06:20:00|95099.3|95074.3|95140.2|95115.2|95146|95121|95098.2|95073.2|1041
1660285500000|2022-08-12 06:25:00|95139.6|95114.6|95180.7|95155.7|95185.7|95160.7|95138.6|95113.6|1370
1660285800000|2022-08-12 06:30:00|95185.6|95160.6|95148.5|95123.5|95215.2|95189.2|95139.9|95114.9|1530
1660286100000|2022-08-12 06:35:00|95148.7|95123.7|95165.6|95140.6|95185.9|95160.9|95145.2|95120.2|1427
1660286400000|2022-08-12 06:40:00|95165.4|95140.4|95095.2|95070.2|95232.7|95150.1|95064.9|95038.4|1513
1660286700000|2022-08-12 06:45:00|95096.7|95071.7|95097|95072|95114|95086.2|95064.6|95031.1|1631
1660287000000|2022-08-12 06:50:00|95099.1|95074.1|95111.9|95086.9|95116|95091|95074.4|95049.4|1700
1660287300000|2022-08-12 06:55:00|95110.4|95085.4|95217.7|95192.7|95306.4|95194.7|95075.5|95044.9|1949
1660287600000|2022-08-12 07:00:00|95216.8|95191.8|95136.5|95111.5|95216.8|95191.8|95135.4|95110.4|1934
1660287900000|2022-08-12 07:05:00|95136.6|95111.6|95138.9|95113.9|95162.7|95137.7|95109.7|95080.1|1892
1660288200000|2022-08-12 07:10:00|95138.8|95113.8|95101.4|95076.4|95151.6|95126.6|95081.8|95056.8|1790
1660288500000|2022-08-12 07:15:00|95101.9|95076.9|95143.2|95118.2|95147.7|95122.7|95087.4|95062.4|1656
1660288800000|2022-08-12 07:20:00|95146.8|95121.8|95212.2|95187.2|95230.6|95201.3|95118.9|95093.9|1790
1660289100000|2022-08-12 07:25:00|95215|95190|95157.4|95132.4|95351.2|95234|95147.6|95122.6|1974
1660289400000|2022-08-12 07:30:00|95158.6|95133.6|95146.9|95121.9|95188.7|95163.7|95126.4|95101.4|1709
1660289700000|2022-08-12 07:35:00|95147.2|95122.2|95128.2|95103.2|95161|95136|95068.5|95043.5|1960
1660290000000|2022-08-12 07:40:00|95129.1|95104.1|95161.9|95136.9|95167.5|95142.5|95106.5|95081.5|1804
1660290300000|2022-08-12 07:45:00|95164.4|95139.4|95240.6|95215.6|95252.5|95227.5|95161.1|95136.1|1610
1660290600000|2022-08-12 07:50:00|95242.4|95217.4|95190.5|95165.5|95247.3|95222.3|95178.7|95153.7|1694
1660290900000|2022-08-12 07:55:00|95190.1|95165.1|95149.7|95124.7|95232.8|95207.8|95129|95104|1717
1660291200000|2022-08-12 08:00:00|95149.6|95124.6|95193.2|95168.2|95233.7|95208.7|95146.4|95121.4|1889
1660291500000|2022-08-12 08:05:00|95193.6|95168.6|95219.1|95194.1|95251.5|95226.5|95185.2|95160.2|1750
1660291800000|2022-08-12 08:10:00|95217.8|95192.8|95215.9|95190.9|95250.5|95225.5|95180.7|95155.7|1710
1660292100000|2022-08-12 08:15:00|95215.4|95190.4|95244|95219|95266.1|95241.1|95194.1|95169.1|1563
1660292400000|2022-08-12 08:20:00|95244.1|95219.1|95223.3|95198.3|95244.2|95219.2|95188.6|95163.6|1614
1660292700000|2022-08-12 08:25:00|95224.2|95199.2|95248.5|95223.5|95258.1|95233.1|95196|95171|1831
1660293000000|2022-08-12 08:30:00|95246.3|95221.3|95193.6|95168.6|95258.5|95233.5|95181.1|95156.1|1808
1660293300000|2022-08-12 08:35:00|95193.2|95168.2|95148.8|95123.8|95216.9|95191.9|95110.3|95085.3|1622
1660293600000|2022-08-12 08:40:00|95149|95124|95135.8|95110.8|95150.1|95125.1|95097.1|95072.1|1753
1660293900000|2022-08-12 08:45:00|95134.2|95109.2|95110.8|95085.8|95156.5|95131.5|95100.6|95075.6|1811
1660294200000|2022-08-12 08:50:00|95111.5|95086.5|95130.9|95105.9|95144.1|95119.1|95094.9|95069.9|1678
1660294500000|2022-08-12 08:55:00|95125.3|95100.3|95117.5|95092.5|95132|95107|95078.2|95053.2|1685
1660294800000|2022-08-12 09:00:00|95116.8|95091.8|95204.2|95179.2|95211.6|95186.6|95103.5|95078.5|1674
1660295100000|2022-08-12 09:05:00|95205.1|95180.1|95248.7|95223.7|95262|95237|95201.6|95176.6|1681
1660295400000|2022-08-12 09:10:00|95250.3|95225.3|95230.1|95205.1|95265.5|95240.5|95211.2|95186.2|1590
1660295700000|2022-08-12 09:15:00|95229.5|95204.5|95290.3|95265.3|95296.7|95271.7|95220.6|95195.6|1761
1660296000000|2022-08-12 09:20:00|95292.3|95267.3|95235.2|95210.2|95292.3|95267.3|95203.2|95178.2|1714
1660296300000|2022-08-12 09:25:00|95234.2|95209.2|95145.7|95120.7|95247.7|95222.7|95142.4|95117.4|1662
1660296600000|2022-08-12 09:30:00|95147.1|95122.1|95109.6|95084.6|95177.4|95152.4|95101.3|95076.3|1803
1660296900000|2022-08-12 09:35:00|95109.1|95084.1|95141|95116|95154.7|95129.7|95103.1|95078.1|1644
1660297200000|2022-08-12 09:40:00|95141.2|95116.2|95134.3|95109.3|95179.9|95154.9|95134.3|95109.3|1664
1660297500000|2022-08-12 09:45:00|95134.8|95109.8|95111.3|95086.3|95142.4|95117.4|95093.5|95068.5|1645
1660297800000|2022-08-12 09:50:00|95111.8|95086.8|95084.5|95059.5|95113.8|95088.8|95071.6|95046.6|1698
1660298100000|2022-08-12 09:55:00|95084.4|95059.4|95172.7|95147.7|95196.8|95171.8|95082.5|95057.5|1737
1660298400000|2022-08-12 10:00:00|95172.1|95147.1|95155.6|95130.6|95207.5|95182.5|95119.7|95094.7|1966
1660298700000|2022-08-12 10:05:00|95156.5|95131.5|95242.1|95217.1|95247.7|95222.7|95152.8|95127.8|1802
1660299000000|2022-08-12 10:10:00|95242.6|95217.6|95310|95285|95321.1|95296.1|95238.7|95213.7|1801
1660299300000|2022-08-12 10:15:00|95311|95286|95278.1|95253.1|95313.5|95288.5|95260.8|95235.8|1701
1660299600000|2022-08-12 10:20:00|95278|95253|95267.6|95242.6|95280|95255|95243|95218|1583
1660299900000|2022-08-12 10:25:00|95267.7|95242.7|95239.2|95214.2|95276.2|95251.2|95236.7|95211.7|1597
1660300200000|2022-08-12 10:30:00|95239.3|95214.3|95283.9|95258.9|95314.5|95289.5|95238.8|95213.8|1655
1660300500000|2022-08-12 10:35:00|95285.7|95260.7|95324.9|95299.9|95375.5|95350.5|95285.7|95260.7|1770
1660300800000|2022-08-12 10:40:00|95325.7|95300.7|95372.7|95347.7|95394.7|95369.7|95322.6|95297.6|1770
1660301100000|2022-08-12 10:45:00|95374.7|95349.7|95367|95342|95408.4|95383.4|95349.6|95324.6|1859
1660301400000|2022-08-12 10:50:00|95368|95343|95366.4|95341.4|95403.2|95378.2|95337.8|95312.8|1745
1660301700000|2022-08-12 10:55:00|95366.7|95341.7|95341.9|95316.9|95401.2|95376.2|95327.2|95302.2|1879
1660302000000|2022-08-12 11:00:00|95340|95315|95414.4|95389.4|95414.7|95389.7|95337.6|95312.6|2016
1660302300000|2022-08-12 11:05:00|95414.3|95389.3|95406.7|95381.7|95429.8|95404.8|95358.7|95333.7|2000
1660302600000|2022-08-12 11:10:00|95406.8|95381.8|95402.2|95377.2|95443.9|95418.9|95324.4|95299.4|1839
1660302900000|2022-08-12 11:15:00|95402|95377|95481.5|95456.5|95485|95460|95371.3|95346.3|1739
1660303200000|2022-08-12 11:20:00|95485.1|95460.1|95551.8|95526.8|95579.9|95554.9|95485.1|95460.1|1830
1660303500000|2022-08-12 11:25:00|95551.9|95526.9|95484.3|95459.3|95582.2|95557.2|95468.1|95443.1|1749
1660303800000|2022-08-12 11:30:00|95484.2|95459.2|95480.9|95455.9|95534.6|95509.6|95454.2|95405.1|1823
1660304100000|2022-08-12 11:35:00|95479.4|95454.4|95481.7|95456.7|95502.2|95477.2|95455.8|95430.8|1721
1660304400000|2022-08-12 11:40:00|95481.5|95456.5|95501|95476|95524.7|95499.7|95455.4|95419.7|1746
1660304700000|2022-08-12 11:45:00|95500|95475|95479.6|95454.6|95526.9|95501.9|95466.1|95429.6|1679
1660305000000|2022-08-12 11:50:00|95480.2|95455.2|95469.3|95444.3|95515.4|95490.4|95455.7|95425.1|1678
1660305300000|2022-08-12 11:55:00|95468.9|95443.9|95512.4|95487.4|95529.4|95504.4|95443.5|95418.5|1913
1660305600000|2022-08-12 12:00:00|95510.7|95485.7|95500.3|95475.3|95512.2|95487.2|95447.3|95422.3|1823
1660305900000|2022-08-12 12:05:00|95500.7|95475.7|95467.9|95442.9|95533.5|95508.5|95453.1|95428.1|1711
1660306200000|2022-08-12 12:10:00|95467.7|95442.7|95413|95388|95481.6|95456.6|95401.5|95376.5|1817
1660306500000|2022-08-12 12:15:00|95415.4|95390.4|95420.9|95395.9|95442|95417|95371.8|95346.8|1734
1660306800000|2022-08-12 12:20:00|95422.1|95397.1|95383.4|95358.4|95451.7|95426.7|95357.6|95332.6|1847
1660307100000|2022-08-12 12:25:00|95384.6|95359.6|95357.1|95332.1|95389|95364|95315.5|95290.5|1915
1660307400000|2022-08-12 12:30:00|95356.9|95331.9|95428.9|95403.9|95432.2|95407.2|95316.1|95291.1|1828
1660307700000|2022-08-12 12:35:00|95428.6|95403.6|95440.3|95415.3|95467.2|95442.2|95404.3|95379.3|1783
1660308000000|2022-08-12 12:40:00|95440.4|95415.4|95495.2|95470.2|95528.7|95503.7|95432.1|95407.1|2061
1660308300000|2022-08-12 12:45:00|95495|95470|95550|95525|95562|95537|95465.4|95440.4|2064
1660308600000|2022-08-12 12:50:00|95550.2|95525.2|95510.3|95485.3|95552.4|95527.4|95485.4|95460.4|1981
1660308900000|2022-08-12 12:55:00|95512.1|95487.1|95489.3|95464.3|95524.7|95499.7|95465.1|95440.1|1900
1660309200000|2022-08-12 13:00:00|95490.2|95465.2|95432.7|95407.7|95495.7|95470.7|95408.2|95383.2|2052
1660309500000|2022-08-12 13:05:00|95431|95406|95459.3|95434.3|95463.2|95438.2|95396.5|95371.5|1763
1660309800000|2022-08-12 13:10:00|95459.4|95434.4|95493.5|95468.5|95536.7|95511.7|95457.8|95432.8|1930
1660310100000|2022-08-12 13:15:00|95494|95469|95518.6|95493.6|95528.8|95503.8|95485.4|95460.4|1959
1660310400000|2022-08-12 13:20:00|95518|95493|95495.2|95470.2|95531.2|95506.2|95455.5|95430.5|1871
1660310700000|2022-08-12 13:25:00|95495.3|95470.3|95573.1|95548.1|95573.1|95548.1|95459.3|95434.3|1969
1660311000000|2022-08-12 13:30:00|95573.6|95548.6|95629.5|95604.5|95664.8|95639.8|95537.1|95512.1|2085
1660311300000|2022-08-12 13:35:00|95629.6|95604.6|95688|95663|95735.6|95710.6|95597.2|95572.2|2065
1660311600000|2022-08-12 13:40:00|95687.6|95662.6|95629.2|95604.2|95687.6|95662.6|95586.6|95561.6|1957
1660311900000|2022-08-12 13:45:00|95628.8|95603.8|95604.9|95579.9|95672.4|95645.3|95552.1|95527.1|2063
1660312200000|2022-08-12 13:50:00|95603.4|95578.4|95545.6|95520.6|95626.5|95601.5|95518.3|95493.3|1989
1660312500000|2022-08-12 13:55:00|95545.8|95520.8|95555.7|95505.7|95555.7|95529.9|95505.3|95480.3|2014
1660312800000|2022-08-12 14:00:00|95610.7|95477.4|95898.5|95873.5|95935.4|95910.4|95584|95477.4|2324
1660313100000|2022-08-12 14:05:00|95896.3|95871.3|95820.4|95795.4|95898|95871.3|95742.6|95717.6|2221
1660313400000|2022-08-12 14:10:00|95823.7|95798.7|95773|95748|95835|95810|95682|95657|2196
1660313700000|2022-08-12 14:15:00|95772.8|95747.8|95797.3|95772.3|95860.3|95835.3|95729.3|95704.3|2135
1660314000000|2022-08-12 14:20:00|95797.9|95772.9|95772.6|95747.6|95845.3|95820.3|95763.8|95738.8|2129
1660314300000|2022-08-12 14:25:00|95773.3|95748.3|95806.7|95781.7|95836.5|95811.5|95743.5|95716.1|2131
1660314600000|2022-08-12 14:30:00|95806.8|95781.8|95770.1|95745.1|95838.6|95813.6|95727.2|95694|2136
1660314900000|2022-08-12 14:35:00|95769.7|95744.7|95881.1|95856.1|95890.7|95865.7|95746.1|95721.1|2172
1660315200000|2022-08-12 14:40:00|95880.2|95855.2|95817.1|95792.1|95889.1|95864.1|95804|95779|2011
1660315500000|2022-08-12 14:45:00|95816.9|95791.9|95788.4|95763.4|95863.1|95838.1|95785.5|95760.5|2066
1660315800000|2022-08-12 14:50:00|95787.7|95762.7|95956.4|95931.4|95970.3|95945.3|95773.8|95748.8|2094
1660316100000|2022-08-12 14:55:00|95956.9|95931.9|95914.2|95889.2|95978|95953|95875.5|95850.5|2220
1660316400000|2022-08-12 15:00:00|95914|95889|95861.8|95836.8|95948.2|95918.1|95861.7|95836.7|2162
1660316700000|2022-08-12 15:05:00|95862.1|95837.1|95859.3|95834.3|95872|95847|95825.9|95800.9|1810
1660317000000|2022-08-12 15:10:00|95859.1|95834.1|95814.4|95789.4|95865.9|95839|95801.1|95776.1|1796
1660317300000|2022-08-12 15:15:00|95815.1|95790.1|95779.3|95754.3|95870.4|95845.4|95763.3|95738.3|1938
1660317600000|2022-08-12 15:20:00|95779.8|95754.8|95809.9|95784.9|95813.7|95788.7|95733.6|95708.6|1934
1660317900000|2022-08-12 15:25:00|95808.9|95783.9|95861.9|95836.9|95913.8|95873.2|95790.5|95765.5|1681
1660318200000|2022-08-12 15:30:00|95860.1|95835.1|95893.4|95868.4|95960.1|95882|95829|95786.3|1957
1660318500000|2022-08-12 15:35:00|95893|95868|95811.6|95786.6|95906.9|95870.6|95754.2|95719.6|1912
1660318800000|2022-08-12 15:40:00|95811|95786|95827.5|95777.5|95917.1|95882.6|95793.7|95754.1|2009
1660319100000|2022-08-12 15:45:00|95826.5|95776.5|95776.3|95751.3|95831.1|95791|95753.9|95725.2|1738
1660319400000|2022-08-12 15:50:00|95776.2|95751.2|95771.7|95746.7|95821|95781.8|95752.3|95721.4|1707
1660319700000|2022-08-12 15:55:00|95771.9|95746.9|95786.9|95761.9|95786.9|95761.9|95746.4|95721.4|1630
1660320000000|2022-08-12 16:00:00|95787.5|95762.5|95741.5|95716.5|95816.4|95778.8|95734.3|95709.3|1867
1660320300000|2022-08-12 16:05:00|95741.4|95716.4|95737.9|95712.9|95759.2|95734.2|95726|95698.7|1503
1660320600000|2022-08-12 16:10:00|95738.5|95713.5|95784.4|95759.4|95816.7|95769.7|95727.8|95702.8|1707
1660320900000|2022-08-12 16:15:00|95784.1|95759.1|95825.3|95775.3|95840|95787.2|95771.4|95699.3|1395
1660321200000|2022-08-12 16:20:00|95813.2|95788.2|95761.4|95736.4|95852|95809.9|95754.8|95727|1449
1660321500000|2022-08-12 16:25:00|95761.5|95736.5|95768.1|95743.1|95788.9|95758.6|95747.2|95716.7|1590
1660321800000|2022-08-12 16:30:00|95768|95743|95810.1|95785.1|95835.4|95786.7|95767.8|95736.1|1492
1660322100000|2022-08-12 16:35:00|95810.5|95785.5|95797|95772|95845.3|95810.1|95794.3|95769.3|1148
1660322400000|2022-08-12 16:40:00|95796.7|95771.7|95785|95760|95812.9|95787.9|95784.4|95759.4|1091
1660322700000|2022-08-12 16:45:00|95785.6|95760.6|95765|95740|95790.3|95765.3|95756.6|95731.6|1145
1660323000000|2022-08-12 16:50:00|95766|95741|95809.5|95784.5|95816.9|95787.5|95754.1|95729.1|1296
1660323300000|2022-08-12 16:55:00|95808.9|95783.9|95780.3|95755.3|95842.5|95817.5|95775.1|95750.1|1432
1660323600000|2022-08-12 17:00:00|95778.7|95753.7|95776.1|95751.1|95807.4|95776.6|95762.6|95737.6|1456
1660323900000|2022-08-12 17:05:00|95776.5|95751.5|95756.2|95731.2|95797.5|95754.5|95748.1|95711.8|1498
1660324200000|2022-08-12 17:10:00|95756.9|95731.9|95736.8|95711.8|95789.1|95748.2|95731.3|95704.1|1241
1660324500000|2022-08-12 17:15:00|95734|95709|95738.9|95713.9|95758.8|95730.9|95727.4|95691.8|1315
1660324800000|2022-08-12 17:20:00|95739|95714|95735.8|95710.8|95748.5|95715.6|95718.2|95690.2|1126
1660325100000|2022-08-12 17:25:00|95735.1|95710.1|95749.9|95724.9|95769.4|95731.2|95731.8|95702.9|987
1660325400000|2022-08-12 17:30:00|95749.7|95724.7|95758.5|95733.5|95795.1|95751.6|95720.1|95692.7|1514
1660325700000|2022-08-12 17:35:00|95758.7|95733.7|95739.3|95714.3|95772.8|95734.5|95716.9|95691.9|1158
1660326000000|2022-08-12 17:40:00|95739.1|95714.1|95760.7|95735.7|95763.2|95738.2|95732.2|95703.7|955
1660326300000|2022-08-12 17:45:00|95760.2|95735.2|95746.3|95721.3|95774.3|95738.9|95740.5|95715.5|875
1660326600000|2022-08-12 17:50:00|95746.6|95721.6|95751.1|95726.1|95760.1|95735.1|95741.1|95716.1|864
1660326900000|2022-08-12 17:55:00|95752|95727|95757.4|95732.4|95770.6|95733.7|95727.7|95701.9|1207
1660327200000|2022-08-12 18:00:00|95756.8|95731.8|95753.7|95728.7|95765.8|95740.8|95735.7|95707.7|1130
1660327500000|2022-08-12 18:05:00|95754|95729|95729.3|95704.3|95772.2|95744|95725|95700|1163
1660327800000|2022-08-12 18:10:00|95729.6|95704.6|95716.6|95691.6|95738.8|95706.5|95713|95688|863
1660328100000|2022-08-12 18:15:00|95716.8|95691.8|95708.3|95683.3|95723.7|95698.7|95703.8|95678.8|1421
1660328400000|2022-08-12 18:20:00|95707.9|95682.9|95719.9|95694.9|95746.1|95712.8|95705.8|95680.8|1499
1660328700000|2022-08-12 18:25:00|95719.8|95694.8|95709.3|95684.3|95736.8|95699.6|95704.3|95679.3|1310
1660329000000|2022-08-12 18:30:00|95710.4|95685.4|95723.5|95698.5|95766|95725.2|95709.9|95681.5|1401
1660329300000|2022-08-12 18:35:00|95726.9|95701.9|95721|95696|95749.5|95712.6|95691.3|95666.3|1393
1660329600000|2022-08-12 18:40:00|95720.2|95695.2|95706.5|95681.5|95740.1|95701.9|95700.6|95662.2|1929
1660329900000|2022-08-12 18:45:00|95706.4|95681.4|95645.5|95620.5|95708.7|95683.7|95645.5|95618.3|1098
1660330200000|2022-08-12 18:50:00|95646.3|95621.3|95651.5|95626.5|95667|95633.1|95634.1|95609.1|947
1660330500000|2022-08-12 18:55:00|95652.3|95627.3|95678.9|95653.9|95704.3|95654.9|95635.6|95607|1580
1660330800000|2022-08-12 19:00:00|95677.1|95652.1|95720.2|95695.2|95749.2|95705.3|95676.3|95639.7|1501
1660331100000|2022-08-12 19:05:00|95720.3|95695.3|95694.6|95669.6|95741.6|95710.8|95687.3|95652.8|1394
1660331400000|2022-08-12 19:10:00|95694.1|95669.1|95691.7|95666.7|95715.6|95673.7|95674.2|95641.1|1431
1660331700000|2022-08-12 19:15:00|95691.9|95666.9|95693.9|95668.9|95736|95693.7|95682.4|95653.3|1200
1660332000000|2022-08-12 19:20:00|95700.6|95675.6|95711.4|95686.4|95743.4|95706.6|95698.2|95664.6|1107
1660332300000|2022-08-12 19:25:00|95710.6|95685.6|95720.7|95695.7|95766.4|95726.6|95709.6|95684.6|1473
1660332600000|2022-08-12 19:30:00|95722.8|95697.8|95723.7|95698.7|95762.1|95713.5|95711.9|95674.9|1001
1660332900000|2022-08-12 19:35:00|95724|95699|95685.3|95635.3|95734.1|95704.8|95668.3|95598.1|1384
1660333200000|2022-08-12 19:40:00|95685.7|95635.7|95680|95630|95694.6|95650.1|95670.4|95624.7|1038
1660333500000|2022-08-12 19:45:00|95679.7|95629.7|95668.4|95618.4|95696.4|95655.1|95667.8|95617.8|921
1660333800000|2022-08-12 19:50:00|95666.8|95616.8|95684.3|95634.3|95737.8|95647|95659.8|95585.6|1310
1660334100000|2022-08-12 19:55:00|95683.4|95633.4|95728.1|95678.1|95778.1|95689.4|95661.3|95582.4|1818
1660334400000|2022-08-12 20:00:00|95729.6|95679.6|95718.7|95668.7|95828.6|95719.1|95702.8|95590.6|1493
1660334700000|2022-08-12 20:05:00|95718.1|95668.1|95755.9|95705.9|95834|95729.3|95710.4|95624.6|1244
1660335000000|2022-08-12 20:10:00|95755.8|95705.8|95777|95727|95820.1|95770.1|95738.6|95698.2|1565
1660335300000|2022-08-12 20:15:00|95778|95728|95802.1|95752.1|95834|95784|95759|95709|1277
1660335600000|2022-08-12 20:20:00|95797.4|95747.4|95808.7|95758.7|95834|95784|95774.7|95735.6|1611
1660335900000|2022-08-12 20:25:00|95813.3|95763.3|95806|95756|95907|95796.2|95758.4|95595.5|1144
1660336200000|2022-08-12 20:30:00|95810.5|95760.5|95772.6|95722.6|95864|95794.9|95749.3|95648|1412
1660336500000|2022-08-12 20:35:00|95772.2|95722.2|95748.8|95698.8|95995|95795|95708.1|95509.1|1229
1660336800000|2022-08-12 20:40:00|95748.5|95698.5|95744.3|95694.3|95959.5|95805.3|95623.9|95423.9|1395
1660337100000|2022-08-12 20:45:00|95744.7|95694.7|95769|95719|95843.5|95725.4|95730.4|95602.9|573
1660337400000|2022-08-12 20:50:00|95772|95722|95817.6|95652.1|95841.6|95726.2|95743.6|95593.4|1193
1660337700000|2022-08-12 20:55:00|95820.1|95651.8|95798.4|95612.8|95830.3|95714.7|95721.8|95592.8|684
1660507200000|2022-08-14 20:00:00|95779.7|95559.7|95779.7|95559.7|95779.7|95559.7|95779.7|95559.7|1
1660509000000|2022-08-14 20:30:00|95880.2|95655.2|95880.2|95655.2|95880.2|95655.2|95880.2|95655.2|1
1660511100000|2022-08-14 21:05:00|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|1
1660514400000|2022-08-14 22:00:00|95854|95654|95862.3|95662.3|95871.4|95671.4|95839.5|95639.5|351
1660514700000|2022-08-14 22:05:00|95850.1|95650.1|95898.6|95698.6|95925.4|95725.4|95850.1|95650.1|315
1660515000000|2022-08-14 22:10:00|95898.7|95698.7|95894.6|95694.6|95924.9|95761.4|95810.6|95661.2|257
1660515300000|2022-08-14 22:15:00|95901.3|95701.3|95874.6|95674.6|95916.1|95716.1|95821.3|95621.3|578
1660515600000|2022-08-14 22:20:00|95880.7|95680.7|95877.7|95677.7|95885.9|95685.9|95833.4|95633.4|668
1660515900000|2022-08-14 22:25:00|95881.5|95681.5|95870.6|95670.6|95881.7|95681.7|95853.6|95653.6|656
1660516200000|2022-08-14 22:30:00|95870.7|95670.7|95897.6|95697.6|95907.1|95707.1|95858.6|95658.6|859
1660516500000|2022-08-14 22:35:00|95896.4|95696.4|95877.3|95677.3|95901.9|95701.9|95858.8|95658.8|609
1660516800000|2022-08-14 22:40:00|95877.2|95677.2|95872.9|95672.9|95887.6|95687.6|95857.5|95657.5|515
1660517100000|2022-08-14 22:45:00|95871.6|95671.6|95879.6|95679.6|95884.8|95684.8|95846.3|95646.3|568
1660517400000|2022-08-14 22:50:00|95879.3|95679.3|95883.2|95683.2|95886.2|95686.2|95856|95656|482
1660517700000|2022-08-14 22:55:00|95882.7|95682.7|95881.2|95681.2|95887.4|95687.4|95851.3|95651.3|382
1660518000000|2022-08-14 23:00:00|95881.1|95681.1|95901.4|95701.4|95904.7|95704.7|95861.9|95661.9|397
1660518300000|2022-08-14 23:05:00|95883.4|95683.4|95869.1|95669.1|95894.8|95694.8|95802.7|95602.7|178
1660518600000|2022-08-14 23:10:00|95873.6|95673.6|95898|95698|95902.4|95702.4|95855.1|95655.1|698
1660518900000|2022-08-14 23:15:00|95897.9|95697.9|95886.9|95686.9|95904.8|95704.8|95863.8|95663.8|582
1660519200000|2022-08-14 23:20:00|95884.9|95684.9|95892.4|95692.4|95907.7|95707.7|95860.5|95660.5|588
1660519500000|2022-08-14 23:25:00|95895.5|95695.5|95903.1|95703.1|95907.7|95707.7|95845.8|95645.8|579
1660519800000|2022-08-14 23:30:00|95880.6|95680.6|96031.4|95831.4|96084.5|95884.5|95868|95668|917
1660520100000|2022-08-14 23:35:00|96031.3|95831.3|96054.3|95854.3|96069.6|95869.6|95987.7|95810.5|978
1660520400000|2022-08-14 23:40:00|96054.2|95854.2|96032.9|95832.9|96082.2|95882.2|96009.1|95818.7|1038
1660520700000|2022-08-14 23:45:00|96034.7|95834.7|95965.6|95840.4|96036.9|95881.5|95901.5|95799.8|962
1660521000000|2022-08-14 23:50:00|95929.1|95879.1|96001.4|95823.5|96035.3|95882.4|95899.8|95803.1|957
1660521300000|2022-08-14 23:55:00|95994.2|95826.3|96069.8|95882.9|96072.9|95895.4|95940.2|95826.3|970
1660521600000|2022-08-15 00:00:00|96069.9|95888.8|96017.9|95867.7|96087.6|95921.7|95924.1|95832.6|1306
1660521900000|2022-08-15 00:05:00|96012.2|95865.9|95874.4|95824.4|96079.2|95929.2|95867.7|95776.3|1153
1660522200000|2022-08-15 00:10:00|95874.6|95824.6|95911.2|95861.2|96107.6|95907.6|95873.9|95780.4|1498
1660522500000|2022-08-15 00:15:00|95911.7|95861.7|95978.4|95809.7|96062.8|95914|95868.1|95765.2|1580
1660522800000|2022-08-15 00:20:00|95973|95817.6|95915.8|95773.2|96086.7|95892.5|95851.9|95760|1944
1660523100000|2022-08-15 00:25:00|95869.8|95819.8|95827.5|95802.5|95956.3|95856.9|95827.2|95741.7|1493
1660523400000|2022-08-15 00:30:00|95827.2|95802.2|95804.4|95779.4|95845.3|95802.5|95797.2|95760.2|1101
1660523700000|2022-08-15 00:35:00|95804.2|95779.2|95807|95782|95822.9|95785.6|95800.1|95766.1|1108
1660524000000|2022-08-15 00:40:00|95806.8|95781.8|95887.2|95837.2|95896.3|95846.3|95805.8|95768.3|1556
1660524300000|2022-08-15 00:45:00|95888.4|95838.4|95837.3|95787.3|95898.6|95853.7|95837.3|95787.3|1234
1660524600000|2022-08-15 00:50:00|95840.1|95790.1|95729|95561.6|95875.9|95825.9|95656.2|95546.3|1916
1660524900000|2022-08-15 00:55:00|95731.7|95569|95709|95659|95764.5|95671.6|95682.2|95551.7|1762
1660525200000|2022-08-15 01:00:00|95709.1|95659.1|95705.5|95655.5|95757.5|95665.5|95661.1|95516.6|2002
1660525500000|2022-08-15 01:05:00|95740.1|95611.8|95811|95653.5|95826.7|95774.6|95713.1|95600.8|1572
1660525800000|2022-08-15 01:10:00|95810.5|95651.7|95808.7|95758.7|95816.9|95760.5|95741.7|95595.9|1353
1660526100000|2022-08-15 01:15:00|95809.6|95759.6|95802.1|95752.1|95846.7|95796.7|95781.5|95739.7|1213
1660526400000|2022-08-15 01:20:00|95803|95753|95891.7|95841.7|96009|95904|95795|95751.9|1549
1660526700000|2022-08-15 01:25:00|95891.6|95841.6|95943.5|95893.5|95943.5|95893.5|95889.2|95789.3|1321
1660527000000|2022-08-15 01:30:00|95943.4|95893.4|95967|95841.7|95975.3|95913.2|95921.7|95814.3|1638
1660527300000|2022-08-15 01:35:00|95919.8|95869.8|95861.5|95811.5|95967.8|95884|95849.9|95799.9|1730
1660527600000|2022-08-15 01:40:00|95864.3|95814.3|95857.2|95807.2|95873.3|95823.3|95834.5|95784.5|1348
1660527900000|2022-08-15 01:45:00|95858.1|95808.1|95858.8|95808.8|95892|95827.9|95846.4|95762.5|1088
1660528200000|2022-08-15 01:50:00|95858.6|95808.6|95861.5|95811.5|95876.7|95826.7|95856.4|95806.4|1277
1660528500000|2022-08-15 01:55:00|95859.9|95809.9|95844.8|95794.8|95879.8|95818.7|95841.7|95754.5|1334
1660528800000|2022-08-15 02:00:00|95844.7|95794.7|95960|95910|96009.1|95926.8|95841.2|95752.5|1792
1660529100000|2022-08-15 02:05:00|95962.3|95912.3|95985.7|95935.7|96028.1|95951.6|95956.2|95865.2|1988
1660529400000|2022-08-15 02:10:00|95986.6|95936.6|95996.6|95946.6|96046.7|95964|95976.5|95870.8|2091
1660529700000|2022-08-15 02:15:00|96035.1|95899.9|96028|95978|96058.7|95981.2|95981.4|95877.1|1746
1660530000000|2022-08-15 02:20:00|96027.7|95977.7|96017.8|95967.8|96087.3|96009.1|95995.8|95921.2|1667
1660530300000|2022-08-15 02:25:00|96019.2|95969.2|96030.7|95980.7|96079.5|96012.2|96009.8|95920.1|1705
1660530600000|2022-08-15 02:30:00|96030.8|95980.8|96045.9|95995.9|96089.7|96033.1|96030.7|95935.6|1645
1660530900000|2022-08-15 02:35:00|96047.7|95997.7|96064.3|96014.3|96099.3|96026.4|96033.6|95929.2|1541
1660531200000|2022-08-15 02:40:00|96061.1|96011.1|96077.6|96027.6|96132.8|96033|96037.1|95926.5|1698
1660531500000|2022-08-15 02:45:00|96077.3|96027.3|96089.8|96039.8|96142.5|96061.1|96072|95973.1|1531
1660531800000|2022-08-15 02:50:00|96121.7|95995.2|96079.1|96029.1|96131.1|96061.6|96059|95980.5|1810
1660532100000|2022-08-15 02:55:00|96076|96026|96027|95977|96098.3|96026|95998.4|95910.6|1955
1660532400000|2022-08-15 03:00:00|96026.4|95976.4|96042.3|95992.3|96072.2|95996|96020.1|95933.8|1791
1660532700000|2022-08-15 03:05:00|96042.5|95992.5|96027.6|95977.6|96076|96010.3|96006.3|95925.3|1864
1660533000000|2022-08-15 03:10:00|96027.5|95977.5|96016.8|95966.8|96060.7|95980.1|95996.2|95895.7|1791
1660533300000|2022-08-15 03:15:00|96013.6|95963.6|96042.2|95898.9|96057.3|95968.1|95985.6|95889.3|1996
1660533600000|2022-08-15 03:20:00|96039.9|95903.5|96023.4|95888|96054.2|95957|95981.6|95871.1|2003
1660533900000|2022-08-15 03:25:00|96032.6|95884.7|96021.9|95891|96046.5|95947.3|95973.8|95871.7|2192
1660534200000|2022-08-15 03:30:00|96021.8|95895.7|96062.4|96012.4|96067.2|96017.2|95968.9|95870.4|2057
1660534500000|2022-08-15 03:35:00|96062.5|96012.5|96055.8|96005.8|96074.3|96024.3|96048.7|95998.7|812
1660534800000|2022-08-15 03:40:00|96057.3|96007.3|96050.1|96000.1|96070|96033.8|96040.2|95998.4|850
1660535100000|2022-08-15 03:45:00|96050.2|96000.2|96024.6|95999.6|96053.2|96008.4|96019.1|95971.6|925
1660535400000|2022-08-15 03:50:00|96024.8|95999.8|95987.6|95937.6|96039.3|95999.8|95963.8|95888.1|1175
1660535700000|2022-08-15 03:55:00|95988.2|95938.2|95965.8|95915.8|96020.4|95945.1|95951.3|95859.6|2258
1660536000000|2022-08-15 04:00:00|95966.2|95916.2|95979.4|95929.4|96028.3|95965.2|95935|95843.9|1194
1660536300000|2022-08-15 04:05:00|96013.2|95885.9|95963.1|95913.1|96027|95949.3|95951.2|95858.4|1958
1660536600000|2022-08-15 04:10:00|95961.3|95911.3|96015.6|95875.8|96019.5|95934.9|95951.4|95860.5|1824
1660536900000|2022-08-15 04:15:00|96017.1|95875.4|95983.7|95842.7|96017.4|95922.7|95929.9|95831.6|1646
1660537200000|2022-08-15 04:20:00|95980.2|95844.6|95970.1|95843.7|96009.4|95905.4|95914.4|95826.8|1785
1660537500000|2022-08-15 04:25:00|95969.8|95843.5|95951.6|95901.6|95993.6|95902.7|95925.6|95831.5|1578
1660537800000|2022-08-15 04:30:00|95951.2|95901.2|95917.4|95867.4|95994.1|95905.7|95900.2|95810.6|1741
1660538100000|2022-08-15 04:35:00|95916.7|95866.7|95968.8|95918.8|96008.9|95928.4|95905.3|95824|1768
1660538400000|2022-08-15 04:40:00|95968.7|95918.7|95983.9|95933.9|95991.9|95941.9|95943.5|95893.5|1789
1660538700000|2022-08-15 04:45:00|95984.5|95934.5|95959.7|95909.7|96011.4|95936.7|95919.5|95836.2|2208
1660539000000|2022-08-15 04:50:00|95959.9|95909.9|96022|95895.2|96043.8|95957.3|95949.4|95853.4|1993
1660539300000|2022-08-15 04:55:00|96025.2|95895.5|95995.5|95945.5|96036.4|95966.6|95973|95884.5|1587
1660539600000|2022-08-15 05:00:00|95996.8|95946.8|95986.6|95936.6|96034.5|95994.8|95978.9|95928.9|2218
1660539900000|2022-08-15 05:05:00|95985.9|95935.9|95981.9|95931.9|96007.9|95957.9|95966|95916|2220
1660540200000|2022-08-15 05:10:00|95980.4|95930.4|95994.8|95944.8|96029|95954.8|95977.6|95888.2|2079
1660540500000|2022-08-15 05:15:00|95992.4|95942.4|95993.7|95943.7|96023.4|95973.4|95981.3|95931.3|2075
1660540800000|2022-08-15 05:20:00|95993.8|95943.8|96062.8|96012.8|96069.3|96019.3|95985|95893.1|1659
1660541100000|2022-08-15 05:25:00|96061.8|96011.8|96059.6|96009.6|96090|96051.6|96034.2|95991.7|1120
1660541400000|2022-08-15 05:30:00|96058.8|96008.8|96199|96174|96219.5|96184.5|96037.1|95987.1|1616
1660541700000|2022-08-15 05:35:00|96204.6|96179.6|96246|96196|96317.7|96259.6|96194.2|96154.1|1961
1660542000000|2022-08-15 05:40:00|96244.8|96194.8|96242.8|96192.8|96264|96223.1|96229.8|96180.2|2140
1660542300000|2022-08-15 05:45:00|96243.2|96193.2|96224.1|96174.1|96274.1|96194.2|96193.8|96083.7|2270
1660542600000|2022-08-15 05:50:00|96224|96174|96230.2|96180.2|96273|96220.6|96183.6|96088.1|2143
1660542900000|2022-08-15 05:55:00|96236.4|96186.4|96229.8|96179.8|96310.9|96217.8|96197.8|96065.3|1936
1660543200000|2022-08-15 06:00:00|96272.8|96142.6|96070|96045|96272.8|96175.7|96062.6|96030.4|1929
1660543500000|2022-08-15 06:05:00|96070.1|96045.1|96076.2|96051.2|96081.7|96056.7|96038.2|96007.3|1495
1660543800000|2022-08-15 06:10:00|96076.3|96051.3|96081.2|96056.2|96112.9|96087.9|96072.6|96047.6|1406
1660544100000|2022-08-15 06:15:00|96082.6|96057.6|96039.3|96014.3|96093.8|96068.8|96035.4|96010.4|1749
1660544400000|2022-08-15 06:20:00|96039.8|96014.8|96052.6|96027.6|96055.5|96030.5|96011.2|95986.2|1515
1660544700000|2022-08-15 06:25:00|96051.6|96026.6|96096.6|96071.6|96101.4|96073.5|96043.5|96018.5|1871
1660545000000|2022-08-15 06:30:00|96099.4|96074.4|96111.7|96086.7|96154.5|96129.5|96098.3|96073.3|1850
1660545300000|2022-08-15 06:35:00|96111.5|96086.5|96099.7|96074.7|96151.6|96126.6|96097.8|96072.8|1508
1660545600000|2022-08-15 06:40:00|96100.3|96075.3|96042.9|96017.9|96113.8|96088.8|96015.2|95990.2|1632
1660545900000|2022-08-15 06:45:00|96042.1|96017.1|96022.4|95997.4|96042.1|96017.1|96008.7|95983.7|1463
1660546200000|2022-08-15 06:50:00|96022.9|95997.9|96068.3|96043.3|96080.8|96055.8|96022.9|95997.9|1390
1660546500000|2022-08-15 06:55:00|96067.6|96042.6|96120.8|96095.8|96124.4|96099.4|96036.2|96011.2|1527
1660546800000|2022-08-15 07:00:00|96120.2|96095.2|96050.5|96025.5|96120.2|96095.2|96036.3|96011.3|1906
1660547100000|2022-08-15 07:05:00|96049.1|96024.1|96143.2|96118.2|96146.9|96121.9|96033.5|96008.5|1833
1660547400000|2022-08-15 07:10:00|96142.6|96117.6|96087.7|96062.7|96176.2|96151.2|96063.6|96038.6|2047
1660547700000|2022-08-15 07:15:00|96088.7|96063.7|96139.5|96114.5|96151.9|96126.9|96087.7|96062.7|1952
1660548000000|2022-08-15 07:20:00|96139|96114|96109.6|96084.6|96172.4|96147.4|96100.8|96075.8|1724
1660548300000|2022-08-15 07:25:00|96110.4|96085.4|96166.9|96141.9|96171.3|96146.3|96082.3|96057.3|1937
1660548600000|2022-08-15 07:30:00|96167.2|96142.2|96134.8|96109.8|96191.6|96166.6|96113.5|96088.5|1696
1660548900000|2022-08-15 07:35:00|96135.1|96110.1|96124.9|96099.9|96164.4|96139.4|96094.9|96069.9|1803
1660549200000|2022-08-15 07:40:00|96124|96099|96090|96065|96147|96122|96081.6|96056.6|1692
1660549500000|2022-08-15 07:45:00|96096.4|96071.4|96097.6|96072.6|96140.9|96115.9|96074.6|96049.6|1950
1660549800000|2022-08-15 07:50:00|96099|96074|96176.2|96151.2|96192.9|96167.9|96098.2|96073.2|1829
1660550100000|2022-08-15 07:55:00|96176.3|96151.3|96209.1|96184.1|96211.9|96186.9|96172|96147|1622
1660550400000|2022-08-15 08:00:00|96209.5|96184.5|96213.2|96188.2|96243.6|96218.6|96179.6|96154.6|1882
1660550700000|2022-08-15 08:05:00|96212.8|96187.8|96175.5|96150.5|96227.4|96202.4|96123.9|96098.9|1542
1660551000000|2022-08-15 08:10:00|96172.5|96147.5|96164.2|96139.2|96186.9|96161.9|96143.4|96118.4|1558
1660551300000|2022-08-15 08:15:00|96164.3|96139.3|96189.7|96164.7|96203|96178|96147.1|96122.1|1596
1660551600000|2022-08-15 08:20:00|96190.1|96165.1|96243.8|96218.8|96254.7|96229.7|96184.7|96159.7|1577
1660551900000|2022-08-15 08:25:00|96242.3|96217.3|96224.9|96199.9|96275.4|96250.4|96216.3|96191.3|1789
1660552200000|2022-08-15 08:30:00|96225|96200|96283.3|96258.3|96295.3|96270.3|96194.9|96169.9|1736
1660552500000|2022-08-15 08:35:00|96283.2|96258.2|96305.4|96280.4|96307.1|96282.1|96269|96244|1545
1660552800000|2022-08-15 08:40:00|96305.6|96280.6|96406.6|96381.6|96412.6|96387.6|96270.5|96245.5|1914
1660553100000|2022-08-15 08:45:00|96406.8|96381.8|96487.6|96462.6|96503.4|96478.4|96379.6|96354.6|1855
1660553400000|2022-08-15 08:50:00|96490.1|96465.1|96543.4|96518.4|96559.6|96534.6|96473|96448|1828
1660553700000|2022-08-15 08:55:00|96544.2|96519.2|96486.4|96461.4|96589.4|96564.4|96480.6|96455.6|1899
1660554000000|2022-08-15 09:00:00|96490.1|96465.1|96506.3|96481.3|96561.4|96536.4|96487.2|96462.2|1999
1660554300000|2022-08-15 09:05:00|96506.6|96481.6|96505.3|96480.3|96572.8|96547.8|96435.3|96410.3|2217
1660554600000|2022-08-15 09:10:00|96504.3|96479.3|96555.6|96530.6|96564.9|96539.9|96443.7|96418.7|2101
1660554900000|2022-08-15 09:15:00|96558.2|96533.2|96673.8|96648.8|96678.5|96653.5|96536.1|96511.1|2110
1660555200000|2022-08-15 09:20:00|96674.5|96649.5|96653.1|96628.1|96726.3|96701.3|96645.4|96620.4|2012
1660555500000|2022-08-15 09:25:00|96653.4|96628.4|96662|96637|96723.1|96698.1|96631.7|96606.7|2171
1660555800000|2022-08-15 09:30:00|96660|96635|96709.6|96684.6|96716.4|96691.4|96651.1|96626.1|2055
1660556100000|2022-08-15 09:35:00|96709.8|96684.8|96716|96691|96722.5|96697.5|96688.6|96663.6|1696
1660556400000|2022-08-15 09:40:00|96715.8|96690.8|96701.6|96676.6|96770.5|96742|96695.8|96655.4|1909
1660556700000|2022-08-15 09:45:00|96703.1|96678.1|96781.4|96756.4|96788.4|96763.4|96688.9|96663.9|1569
1660557000000|2022-08-15 09:50:00|96781.6|96756.6|96835.9|96810.9|96859.7|96834.7|96780.6|96755.6|1813
1660557300000|2022-08-15 09:55:00|96836.2|96811.2|96784.5|96759.5|96838|96813|96782.3|96757.3|1569
1660557600000|2022-08-15 10:00:00|96785.2|96760.2|96715|96690|96890.4|96831.5|96707.7|96682.7|2005
1660557900000|2022-08-15 10:05:00|96715.3|96690.3|96744.7|96719.7|96768.3|96743.3|96704.2|96679.2|1534
1660558200000|2022-08-15 10:10:00|96745|96720|96786.2|96761.2|96817.8|96792.8|96742.3|96702.8|1858
1660558500000|2022-08-15 10:15:00|96786.3|96761.3|96814.4|96789.4|96853.6|96828.6|96755.7|96717.9|1603
1660558800000|2022-08-15 10:20:00|96814.3|96789.3|96941.1|96916.1|96953.7|96928.7|96801.1|96776.1|1705
1660559100000|2022-08-15 10:25:00|96940.8|96915.8|96980.9|96955.9|96981.8|96956.8|96892.5|96749.8|1832
1660559400000|2022-08-15 10:30:00|96980|96955|96890.6|96865.6|96981.7|96956.7|96861|96836|2093
1660559700000|2022-08-15 10:35:00|96890.9|96865.9|96963.7|96938.7|96973.8|96948.8|96868.1|96843.1|1794
1660560000000|2022-08-15 10:40:00|96962.9|96937.9|96913.8|96888.8|96966.1|96941.1|96893|96868|1552
1660560300000|2022-08-15 10:45:00|96913.5|96888.5|96890.8|96865.8|96945.8|96920.8|96879.7|96790.1|1680
1660560600000|2022-08-15 10:50:00|96889.5|96864.5|96780.2|96755.2|96894.6|96869.6|96777.5|96752.5|1809
1660560900000|2022-08-15 10:55:00|96780.6|96755.6|96738.1|96713.1|96811.5|96786.5|96717.6|96692.6|1732
1660561200000|2022-08-15 11:00:00|96737.9|96712.9|96786.6|96761.6|96830.7|96805.7|96735.4|96710.4|1956
1660561500000|2022-08-15 11:05:00|96787.9|96762.9|96763.9|96738.9|96822.8|96797.8|96747.1|96673.9|1758
1660561800000|2022-08-15 11:10:00|96763.4|96738.4|96797.1|96772.1|96962.1|96799|96737.7|96712.7|1768
1660562100000|2022-08-15 11:15:00|96795.4|96770.4|96756.5|96731.5|96811.3|96772|96719.6|96680.3|1866
1660562400000|2022-08-15 11:20:00|96755.9|96730.9|96778.2|96753.2|96804.6|96755.9|96704|96679|1735
1660562700000|2022-08-15 11:25:00|96778.4|96753.4|96771.8|96746.8|96835.8|96797.6|96764.4|96739.4|1740
1660563000000|2022-08-15 11:30:00|96771.6|96746.6|96827.8|96802.8|96827.8|96802.8|96756.3|96731.3|1785
1660563300000|2022-08-15 11:35:00|96833.2|96808.2|96821.6|96796.6|96841.7|96816.7|96800.2|96775.2|1586
1660563600000|2022-08-15 11:40:00|96821.4|96796.4|96855.6|96830.6|96859.4|96834.4|96810|96785|1728
1660563900000|2022-08-15 11:45:00|96856.9|96831.9|96909.2|96884.2|97093.7|96932.4|96844.2|96819.2|1970
1660564200000|2022-08-15 11:50:00|96912.4|96887.4|96885.3|96860.3|96941.4|96916.4|96877.4|96852.4|1881
1660564500000|2022-08-15 11:55:00|96886.5|96861.5|96844.6|96819.6|96898.2|96873.2|96812|96787|2015
1660564800000|2022-08-15 12:00:00|96847.3|96822.3|96868.7|96843.7|96927.2|96902.2|96843.3|96818.3|2067
1660565100000|2022-08-15 12:05:00|96865.7|96840.7|96878.1|96853.1|96923.5|96894.4|96847.5|96822.5|1883
1660565400000|2022-08-15 12:10:00|96877.4|96852.4|96840|96815|96903.5|96878.5|96834.7|96809.7|2090
1660565700000|2022-08-15 12:15:00|96839.7|96814.7|96858.8|96833.8|96924.8|96883.5|96825.2|96800.2|2030
1660566000000|2022-08-15 12:20:00|96859.3|96834.3|96811.8|96786.8|97022.3|96848|96800.3|96775.3|2052
1660566300000|2022-08-15 12:25:00|96809.3|96784.3|96774.1|96724.1|96820.9|96795.9|96704|96679|1925
1660566600000|2022-08-15 12:30:00|96773.5|96723.5|96786.6|96761.6|96931.2|96806.7|96638.7|96613.7|2232
1660566900000|2022-08-15 12:35:00|96788.3|96763.3|96878.3|96853.3|97079.9|96908.4|96763.9|96738.9|2157
1660567200000|2022-08-15 12:40:00|96878.9|96853.9|97016.6|96991.6|97016.7|96991.7|96861.7|96836.7|2059
1660567500000|2022-08-15 12:45:00|97017.9|96992.9|97028.3|97003.3|97256|97106.6|96985.8|96953.5|2057
1660567800000|2022-08-15 12:50:00|97028.7|97003.7|96959.7|96934.7|97069.2|97044.2|96953.8|96928.8|2027
1660568100000|2022-08-15 12:55:00|96959.6|96934.6|97000.6|96975.6|97003.3|96978.3|96895.6|96848.3|2001
1660568400000|2022-08-15 13:00:00|97000.5|96975.5|97006.8|96981.8|97018.6|96993.6|96923.2|96898.2|1947
1660568700000|2022-08-15 13:05:00|97007.7|96982.7|97004.9|96979.9|97058.8|97033.8|96974|96949|1905
1660569000000|2022-08-15 13:10:00|97005.2|96980.2|96946.2|96921.2|97182.4|97067.8|96939.7|96914.7|1883
1660569300000|2022-08-15 13:15:00|96945.7|96920.7|96960.8|96935.8|96997.4|96972.4|96912.9|96887.9|1862
1660569600000|2022-08-15 13:20:00|96961.2|96936.2|96907.8|96882.8|96990.6|96965.6|96858.8|96833.8|2069
1660569900000|2022-08-15 13:25:00|96909.5|96884.5|96769.8|96744.8|96911.9|96886.9|96768.1|96743.1|1975
1660570200000|2022-08-15 13:30:00|96770.5|96745.5|96807.9|96782.9|96830.2|96805.2|96768.7|96743.7|2023
1660570500000|2022-08-15 13:35:00|96808.1|96783.1|96896.2|96871.2|96911.7|96886.7|96799.8|96774.8|1829
1660570800000|2022-08-15 13:40:00|96896.4|96871.4|96962.7|96937.7|96964.6|96939.6|96889.3|96864.3|1951
1660571100000|2022-08-15 13:45:00|96963.5|96938.5|97003.8|96978.8|97004|96979|96913.3|96888.3|1950
1660571400000|2022-08-15 13:50:00|97006.2|96981.2|96969.1|96944.1|97065.6|97022.3|96958.2|96933.2|2030
1660571700000|2022-08-15 13:55:00|96968.6|96943.6|96946.4|96921.4|97033.8|96988.1|96931.7|96906.7|1918
1660572000000|2022-08-15 14:00:00|96945.1|96920.1|97020.4|96995.4|97038.4|97007.5|96927|96902|1918
1660572300000|2022-08-15 14:05:00|97020.2|96995.2|97079.1|97054.1|97112|97087|97020.2|96995.2|1977
1660572600000|2022-08-15 14:10:00|97078.4|97053.4|97148.6|97123.6|97175.9|97150.9|97067.7|97042.7|2004
1660572900000|2022-08-15 14:15:00|97148.4|97123.4|97145.7|97120.7|97165.4|97140.4|97090.8|97065.8|1904
1660573200000|2022-08-15 14:20:00|97143.1|97118.1|97083.1|97058.1|97149.1|97124.1|97030.9|97005.9|1875
1660573500000|2022-08-15 14:25:00|97084.1|97059.1|96991.2|96966.2|97101.1|97076.1|96976.3|96951.3|1916
1660573800000|2022-08-15 14:30:00|96990.6|96965.6|96983.5|96958.5|97000.1|96975.1|96904.6|96879.6|2007
1660574100000|2022-08-15 14:35:00|96983.1|96958.1|96973.3|96948.3|97004.2|96979.2|96949.4|96924.4|1967
1660574400000|2022-08-15 14:40:00|96973.1|96948.1|96889.7|96864.7|96973.1|96948.1|96864.8|96839.8|1966
1660574700000|2022-08-15 14:45:00|96889.3|96864.3|96879.1|96854.1|96910.6|96885.6|96820|96773.5|1991
1660575000000|2022-08-15 14:50:00|96878.2|96853.2|96977.3|96952.3|96992.8|96967.8|96843.7|96818.7|1963
1660575300000|2022-08-15 14:55:00|96975.2|96950.2|97027.8|97002.8|97037.1|97012.1|96967.8|96942.8|2115
1660575600000|2022-08-15 15:00:00|97025.4|97000.4|97021.2|96996.2|97043.1|97018.1|96964.8|96939.8|2033
1660575900000|2022-08-15 15:05:00|97021.1|96996.1|97046.9|97021.9|97064.6|97039.6|96987.9|96962.9|1871
1660576200000|2022-08-15 15:10:00|97046.2|97021.2|97013.2|96988.2|97049.5|97024.5|97000.1|96975.1|1846
1660576500000|2022-08-15 15:15:00|97014.4|96989.4|97015.3|96990.3|97034.3|97009.3|96986.8|96961.8|1794
1660576800000|2022-08-15 15:20:00|97015.5|96990.5|97017.4|96992.4|97023|96998|96978.4|96953.4|1879
1660577100000|2022-08-15 15:25:00|97015.5|96990.5|96966.2|96941.2|97034.7|97009.7|96957.4|96932.4|1989
1660577400000|2022-08-15 15:30:00|96963.7|96938.7|96898.4|96873.4|96976.8|96950.3|96897.5|96872.5|1956
1660577700000|2022-08-15 15:35:00|96898.8|96873.8|96851.6|96826.6|96911.2|96886.2|96846.4|96821.4|1939
1660578000000|2022-08-15 15:40:00|96852.2|96827.2|96874.2|96849.2|96909.3|96869|96852.1|96827.1|1777
1660578300000|2022-08-15 15:45:00|96876.4|96851.4|96898.5|96873.5|96918.9|96883.4|96856.9|96831.9|1785
1660578600000|2022-08-15 15:50:00|96899|96874|96826.8|96801.8|96900.7|96875.7|96804.5|96775.2|1954
1660578900000|2022-08-15 15:55:00|96846.8|96796.8|96860.4|96835.4|96878.5|96848.3|96800.1|96774.4|1761
1660579200000|2022-08-15 16:00:00|96860.9|96835.9|96898.7|96873.7|96908.3|96874.6|96847.5|96764.2|1774
1660579500000|2022-08-15 16:05:00|96898.2|96873.2|96915.5|96890.5|96920.4|96892.7|96845.6|96813.4|1763
1660579800000|2022-08-15 16:10:00|96915.8|96890.8|96922.1|96897.1|96959.7|96923.3|96879.4|96842.9|1800
1660580100000|2022-08-15 16:15:00|96922.4|96897.4|96944.4|96919.4|96958.5|96926.3|96918.7|96893.7|1539
1660580400000|2022-08-15 16:20:00|96943.8|96918.8|96953.9|96928.9|96985.6|96960.6|96940|96915|1553
1660580700000|2022-08-15 16:25:00|96952.8|96927.8|96940.6|96915.6|96992.4|96967.4|96932.6|96893.2|1606
1660581000000|2022-08-15 16:30:00|96940.5|96915.5|96907.8|96882.8|96944.7|96917|96894.4|96854|1504
1660581300000|2022-08-15 16:35:00|96904.5|96879.5|96918.4|96893.4|96943.6|96913.2|96887.9|96861.7|1167
1660581600000|2022-08-15 16:40:00|96917.3|96892.3|96928.5|96903.5|96957.4|96921.5|96911.7|96864.9|1278
1660581900000|2022-08-15 16:45:00|96927.4|96902.4|96917.5|96892.5|96964.9|96933.9|96859.7|96779.5|1750
1660582200000|2022-08-15 16:50:00|96918.4|96893.4|96911.3|96886.3|96950.6|96925.6|96897.7|96865.7|1483
1660582500000|2022-08-15 16:55:00|96911.9|96886.9|96927.7|96902.7|96951.9|96926.9|96900.4|96869.1|1610
1660582800000|2022-08-15 17:00:00|96927.6|96902.6|96926.2|96901.2|96963.8|96938.8|96913.1|96888.1|1697
1660583100000|2022-08-15 17:05:00|96926.5|96901.5|96915|96890|96929.9|96904.9|96859.7|96826.9|1665
1660583400000|2022-08-15 17:10:00|96915.4|96890.4|96981.5|96956.5|96981.5|96956.5|96865.7|96840.7|1581
1660583700000|2022-08-15 17:15:00|96981.8|96956.8|97025.5|97000.5|97028.6|97003.6|96979.3|96954.3|1750
1660584000000|2022-08-15 17:20:00|97026|97001|97020.8|96995.8|97031.1|97006.1|97013|96988|1382
1660584300000|2022-08-15 17:25:00|97020.3|96995.3|97008|96983|97044.9|97004.2|96958.2|96933.2|1525
1660584600000|2022-08-15 17:30:00|97007.9|96982.9|97015|96990|97036.3|97001.6|97000.9|96966.6|965
1660584900000|2022-08-15 17:35:00|97015.1|96990.1|97026.6|97001.6|97052.8|97027.8|97009.7|96984.7|1204
1660585200000|2022-08-15 17:40:00|97026.9|97001.9|97037.9|97012.9|97081.1|97056.1|97002.7|96972.8|1549
1660585500000|2022-08-15 17:45:00|97037.6|97012.6|97055.8|97030.8|97074.6|97049.6|97017.7|96992.7|1643
1660585800000|2022-08-15 17:50:00|97057.1|97032.1|97066.9|97041.9|97089.1|97064.1|97045.4|97020.4|1579
1660586100000|2022-08-15 17:55:00|97067|97042|97070.2|97045.2|97099.2|97074.2|97063.5|97038.5|1384
1660586400000|2022-08-15 18:00:00|97070.3|97045.3|97099.3|97074.3|97099.5|97074.5|97064.4|97039.4|1604
1660586700000|2022-08-15 18:05:00|97106.3|97081.3|97180.1|97155.1|97186.7|97161.7|97101.2|97076.2|1442
1660587000000|2022-08-15 18:10:00|97178.2|97153.2|97174.3|97149.3|97201.9|97170.4|97160.4|97135.4|1553
1660587300000|2022-08-15 18:15:00|97174.9|97149.9|97175.3|97150.3|97191.9|97166.9|97160.8|97135.8|1200
1660587600000|2022-08-15 18:20:00|97175.2|97150.2|97178|97153|97182.1|97157.1|97161.1|97136.1|1144
1660587900000|2022-08-15 18:25:00|97177.9|97152.9|97097.3|97072.3|97184.6|97159.6|97093.6|96972.1|1742
1660588200000|2022-08-15 18:30:00|97097.6|97072.6|97097.7|97072.7|97153.2|97115.2|97052.7|97027.7|1749
1660588500000|2022-08-15 18:35:00|97097.9|97072.9|97114.8|97089.8|97119.6|97094.6|97091.4|97066.4|1151
1660588800000|2022-08-15 18:40:00|97114.6|97089.6|97128|97103|97129.1|97104.1|97104.5|97079.5|1217
1660589100000|2022-08-15 18:45:00|97128.4|97103.4|97123.5|97098.5|97133.7|97108.7|97112|97087|897
1660589400000|2022-08-15 18:50:00|97122.8|97097.8|97162.9|97137.9|97176.4|97151.4|97119.4|97094.4|1149
1660589700000|2022-08-15 18:55:00|97163.5|97138.5|97163.8|97138.8|97178.7|97153.1|97149.2|97124.2|1342
1660590000000|2022-08-15 19:00:00|97163.6|97138.6|97138.3|97113.3|97166.1|97141.1|97135.1|97110.1|1757
1660590300000|2022-08-15 19:05:00|97138.4|97113.4|97157.3|97132.3|97172.4|97136.7|97134.6|97109.6|1208
1660590600000|2022-08-15 19:10:00|97157.4|97132.4|97131.3|97106.3|97160.9|97135.9|97126.8|97101.8|1499
1660590900000|2022-08-15 19:15:00|97131.9|97106.9|97156.5|97106.5|97203.6|97129.3|97124.7|97067.7|1486
1660591200000|2022-08-15 19:20:00|97156.6|97106.6|97099.6|97074.6|97206.8|97129.1|97091.6|97017.9|1572
1660591500000|2022-08-15 19:25:00|97100.7|97075.7|97091.8|97066.8|97110.7|97085.7|97084.1|97059.1|1405
1660591800000|2022-08-15 19:30:00|97092.1|97067.1|97082.6|97057.6|97186.3|97083.7|97073|96986.3|1074
1660592100000|2022-08-15 19:35:00|97082.8|97057.8|97081.4|97056.4|97088|97063|97065.3|97040.3|1023
1660592400000|2022-08-15 19:40:00|97081|97056|97076.1|97051.1|97097.1|97072.1|97071.2|97046.2|1067
1660592700000|2022-08-15 19:45:00|97074.3|97049.3|97104.1|97079.1|97191.4|97086.1|97064.1|96991.4|1273
1660593000000|2022-08-15 19:50:00|97105.2|97080.2|97140.4|97090.4|97146.1|97111.5|97099|97019.3|1309
1660593300000|2022-08-15 19:55:00|97141.3|97091.3|97136.2|97086.2|97163.8|97129.9|97114.2|97070.7|1610
1660593600000|2022-08-15 20:00:00|97137.8|97087.8|97107.7|97057.7|97200.5|97119.3|97092|97003.3|1694
1660593900000|2022-08-15 20:05:00|97105.1|97055.1|97128.8|97078.8|97169.4|97097.9|97092.7|97041.8|1073
1660594200000|2022-08-15 20:10:00|97129.1|97079.1|97130.5|97105.5|97191.1|97118.6|97115.7|97035.9|1076
1660594500000|2022-08-15 20:15:00|97130.7|97105.7|97084.7|97059.7|97207|97109.3|97072.2|97021.1|1155
1660594800000|2022-08-15 20:20:00|97084.8|97059.8|97076.4|97051.4|97097.8|97059.8|97062.9|97027.5|873
1660595100000|2022-08-15 20:25:00|97077|97052|97126.5|97076.5|97159.6|97092.6|97074.7|96994.7|856
1660595400000|2022-08-15 20:30:00|97126.9|97076.9|97146.1|97096.1|97185.5|97114.4|97111.1|97059.4|607
1660595700000|2022-08-15 20:35:00|97145.8|97095.8|97131.7|97106.7|97149.2|97112.1|97129.4|97091.1|453
1660596000000|2022-08-15 20:40:00|97131.3|97106.3|97134.3|97084.3|97150.6|97110.5|97125.3|97081.4|556
1660596300000|2022-08-15 20:45:00|97135.1|97085.1|97154.6|97104.6|97210.3|97120.9|97130.3|97079.6|609
1660596600000|2022-08-15 20:50:00|97155.7|97105.7|97158.6|97108.6|97302.6|97167.9|97142.8|97028|1003
1660596900000|2022-08-15 20:55:00|97220.1|97066.4|97369.3|97169.3|97452.9|97252.9|97044.2|96844.2|750
1660597200000|2022-08-15 21:00:00|97360.3|97160.3|97409.8|97209.8|97409.8|97209.8|97324.5|97124.5|7
1660600800000|2022-08-15 22:00:00|97085|96885|97113.7|96913.7|97224.3|97024.3|96963.5|96763.5|398
1660601100000|2022-08-15 22:05:00|97109|96909|97197.2|96997.2|97241.2|97041.2|97053.1|96853.1|828
1660601400000|2022-08-15 22:10:00|97203.2|97003.2|97184.4|96984.4|97276.1|97076.1|97095.4|96895.4|871
1660601700000|2022-08-15 22:15:00|97183.3|96983.6|97185.9|96985.9|97212.9|97012.9|97079|96879|935
1660602000000|2022-08-15 22:20:00|97178.8|96978.8|97204.5|97004.5|97213.4|97013.4|97136|96968.1|789
1660602300000|2022-08-15 22:25:00|97196.7|96996.7|97213.8|97087.7|97257|97138.1|97173.7|96988.6|1422
1660602600000|2022-08-15 22:30:00|97223.8|97083.4|97197.2|97042.1|97243.9|97135.2|97135.2|97007.1|1377
1660602900000|2022-08-15 22:35:00|97188.1|97046.5|97149.1|96994.4|97209.5|97046.6|97087.8|96974.4|1706
1660603200000|2022-08-15 22:40:00|97147.1|96993.9|97174.3|96999.5|97196|97018.1|97145.6|96978.5|1166
1660603500000|2022-08-15 22:45:00|97174.1|96999.8|97186.3|96986.3|97198|97010.2|97140.2|96982.7|859
1660603800000|2022-08-15 22:50:00|97187|96987|97182.1|97007.8|97197.4|97020.6|97150.6|96973.2|695
1660604100000|2022-08-15 22:55:00|97181.7|97008.1|97191.9|97015.1|97205.8|97039.1|97156.7|96989.3|813
1660604400000|2022-08-15 23:00:00|97180.3|97024.9|97205.8|97046.3|97219.3|97067.2|97167.3|97011.3|1522
1660604700000|2022-08-15 23:05:00|97208.8|97042.9|97200.9|97044.9|97231.8|97083.4|97133.4|97008.3|1675
1660605000000|2022-08-15 23:10:00|97200.1|97046.2|97214.8|97057.2|97229.5|97067.9|97170.4|97017.5|1842
1660605300000|2022-08-15 23:15:00|97209.5|97057.3|97236.2|97051.9|97247.4|97116.6|97152.4|97031.8|1389
1660605600000|2022-08-15 23:20:00|97234.1|97053.2|97188|97056.8|97246.2|97108|97130.5|97033|1625
1660605900000|2022-08-15 23:25:00|97190.5|97055.1|97197|97057.3|97214.5|97106.2|97133.7|97036.6|1692
1660606200000|2022-08-15 23:30:00|97194.5|97056|97178.5|97053.1|97205.1|97097.9|97129.1|97031.7|1259
1660606500000|2022-08-15 23:35:00|97182.8|97050.5|97170.2|97120.2|97242.6|97129.4|97139.9|97033.9|1633
1660606800000|2022-08-15 23:40:00|97169.9|97119.9|97208.3|97078.4|97227.3|97132.6|97160.2|97062.7|1646
1660607100000|2022-08-15 23:45:00|97207.1|97077.4|97172.5|97122.5|97234|97139.1|97161.1|97064.5|1551
1660607400000|2022-08-15 23:50:00|97172.8|97122.8|97140.8|97090.8|97242.4|97129.2|97133.3|97047.9|1517
1660607700000|2022-08-15 23:55:00|97140.4|97090.4|97238.6|97082.8|97238.6|97132.3|97138.3|97061.2|1229
1660608000000|2022-08-16 00:00:00|97237.4|97070.4|97222.4|97092.3|97252.5|97137.9|97153.5|97047.4|2053
1660608300000|2022-08-16 00:05:00|97221.9|97087.9|97199.8|97067.3|97254.3|97138.7|97153.5|97044.4|1698
1660608600000|2022-08-16 00:10:00|97202.7|97068.6|97243.7|97097.2|97264.2|97146.6|97161.2|97058|1947
1660608900000|2022-08-16 00:15:00|97232.3|97094.7|97298.8|97143.9|97327.3|97173.4|97178.5|97070.9|2141
1660609200000|2022-08-16 00:20:00|97302.6|97139.7|97275.6|97148.5|97327.8|97225.7|97219.3|97109.8|2135
1660609500000|2022-08-16 00:25:00|97239.6|97189.6|97308.9|97175.8|97386.5|97228.8|97236.1|97045.8|2308
1660609800000|2022-08-16 00:30:00|97306.1|97166.9|97305|97150.3|97329.6|97236.9|97231.8|97127|2087
1660610100000|2022-08-16 00:35:00|97305.3|97153.7|97340.6|97213|97362.7|97273.4|97253.3|97146|2166
1660610400000|2022-08-16 00:40:00|97350.5|97212.3|97357.6|97224.5|97374|97283|97289.8|97192.4|1862
1660610700000|2022-08-16 00:45:00|97356.2|97228.6|97300.8|97152.9|97359.5|97269.8|97251.8|97149.4|1745
1660611000000|2022-08-16 00:50:00|97302.1|97151.1|97213.7|97082.7|97307.7|97206.3|97213.7|97048.3|1682
1660611300000|2022-08-16 00:55:00|97215.6|97066.6|97299.7|97135|97332.2|97204|97153.6|96953.6|1922
1660611600000|2022-08-16 01:00:00|97299.4|97128.6|97216|97166|97313.8|97194.3|97147.5|96947.5|2115
1660611900000|2022-08-16 01:05:00|97252.9|97122.7|97263.6|97101|97331.5|97212.3|97198.2|96998.2|2236
1660612200000|2022-08-16 01:10:00|97252.2|97104.8|97283.8|97124.9|97318.2|97201.2|97188.6|96988.6|2047
1660612500000|2022-08-16 01:15:00|97287|97119.7|97280.6|97230.6|97339.4|97238.2|97231.5|97059.8|2168
1660612800000|2022-08-16 01:20:00|97280.4|97230.4|97341.4|97215.7|97387.3|97272.5|97265.1|97144.3|2069
1660613100000|2022-08-16 01:25:00|97303.5|97253.5|97328.8|97192.5|97376.8|97275.9|97275.1|97165.3|1650
1660613400000|2022-08-16 01:30:00|97328.7|97192.3|97231.4|97080.5|97359.5|97261|97114.4|96914.4|2095
1660613700000|2022-08-16 01:35:00|97231.6|97085.6|97277.9|97105.6|97341.2|97211.6|97192.3|97066.1|2264
1660614000000|2022-08-16 01:40:00|97277.1|97110.6|97250.4|97117.1|97296.5|97178.4|97189.3|97015.5|1910
1660614300000|2022-08-16 01:45:00|97248.3|97110.1|97229.4|97179.4|97286.7|97184.5|97065.2|96865.2|1947
1660614600000|2022-08-16 01:50:00|97228.6|97178.6|97261.6|97112.2|97304.5|97190.6|97204.2|97076.5|2002
1660614900000|2022-08-16 01:55:00|97262.4|97113.2|97255.2|97081.9|97281.4|97162.4|97177.7|97058|2179
1660615200000|2022-08-16 02:00:00|97255.8|97082|97192.9|97036.4|97263|97116.4|97144|97035.7|2120
1660615500000|2022-08-16 02:05:00|97194.5|97036.7|97118.9|96961.5|97204.5|97054.9|97046.9|96846.9|2128
1660615800000|2022-08-16 02:10:00|97120.7|96958.9|97095.2|96933.7|97131.6|96979.3|97074.1|96928.5|2067
1660616100000|2022-08-16 02:15:00|97094.7|96933.1|97125.3|96968|97159.6|97047|97043|96923.2|2225
1660616400000|2022-08-16 02:20:00|97127.3|96967.2|97065.1|96909.4|97145|97025.7|96990.1|96790.1|2257
1660616700000|2022-08-16 02:25:00|97064.1|96910.7|97094.7|96926.9|97110.6|96949.5|97062.6|96901.8|2057
1660617000000|2022-08-16 02:30:00|97094|96939.6|97092.4|96939.1|97109.6|96960.7|97063.3|96897.9|2065
1660617300000|2022-08-16 02:35:00|97095.8|96932.8|97153.3|97014.7|97184.7|97063|97030.3|96830.3|1900
1660617600000|2022-08-16 02:40:00|97152.6|97007.7|97137.3|96965.1|97165.8|97043.9|97066.3|96937.6|1945
1660617900000|2022-08-16 02:45:00|97136.5|96962.2|97097.2|96964.1|97172.2|97051.2|96995.3|96795.3|2010
1660618200000|2022-08-16 02:50:00|97096.8|96960.3|97104.1|96904.1|97141.1|97056.8|96930|96730|1644
1660618500000|2022-08-16 02:55:00|97104.7|96904.7|97077.3|96898.6|97123.5|96931.8|96947.3|96747.3|1498
1660618800000|2022-08-16 03:00:00|97077.1|96898.4|97071.6|96930.9|97123.5|97022.5|96978.1|96863|1697
1660619100000|2022-08-16 03:05:00|97071.7|96933|97107.6|96931.9|97124.7|96980.1|97018.1|96904.5|1394
1660619400000|2022-08-16 03:10:00|97104.1|96934.8|97082.1|96944.1|97124.5|96986.9|97020.9|96908.6|1265
1660619700000|2022-08-16 03:15:00|97082.2|96943.9|97107.1|96940.8|97128.6|96994|97008.1|96919|1432
1660620000000|2022-08-16 03:20:00|97092.9|96941.4|97110.8|96971.6|97135.4|97045.4|97023.4|96921|1491
1660620300000|2022-08-16 03:25:00|97119.3|96986.7|97092.9|96945.5|97138.7|97032.3|97049|96943.3|1659
1660620600000|2022-08-16 03:30:00|97092.8|96944.4|97107.8|96952.4|97139.5|97032.9|97033.3|96936.8|1509
1660620900000|2022-08-16 03:35:00|97105|96951.8|97139|96993.6|97156.6|97070.2|97055.2|96943.3|1302
1660621200000|2022-08-16 03:40:00|97140.4|96994|97150.3|96995.8|97168.5|97066.8|97081.6|96976.3|1346
1660621500000|2022-08-16 03:45:00|97150.2|96996|97175.1|97013.5|97188.5|97084|97085.2|96981.9|1296
1660621800000|2022-08-16 03:50:00|97175.9|97012.4|97140|97090|97183.6|97100.6|97099|97002.4|989
1660622100000|2022-08-16 03:55:00|97141.5|97091.5|97159.3|97026|97191.6|97098.1|97103.4|97007.5|909
1660622400000|2022-08-16 04:00:00|97159.7|97022.7|97186.2|97026.7|97213.2|97120.4|97098.8|97009.6|1375
1660622700000|2022-08-16 04:05:00|97186.6|97026.4|97213.3|97036.5|97224.2|97109|97098.3|96898.3|1562
1660623000000|2022-08-16 04:10:00|97199.2|97040.4|97204.9|97026.1|97222.6|97090.4|97107.4|97014.3|952
1660623300000|2022-08-16 04:15:00|97180.7|97038.1|97197.4|97053.3|97226.9|97124|97055.8|96855.8|1362
1660623600000|2022-08-16 04:20:00|97197.1|97053.7|97199.2|97069.1|97232.4|97078|97173.2|97011.9|1654
1660623900000|2022-08-16 04:25:00|97200.3|97071.5|97175.3|97044.5|97218|97108.8|97132.7|97033.6|1143
1660624200000|2022-08-16 04:30:00|97176.7|97045|97173.6|97033.3|97242.1|97120|97028.2|96828.2|1250
1660624500000|2022-08-16 04:35:00|97122.7|97072.7|97216.6|97050.6|97216.6|97112.1|97105.1|97015.2|728
1660624800000|2022-08-16 04:40:00|97215.5|97048.5|97116.4|97066.4|97226.2|97113.3|97097|96988.8|824
1660625100000|2022-08-16 04:45:00|97115.4|97065.4|97092.5|97042.5|97191.7|97073.6|96988.9|96788.9|1437
1660625400000|2022-08-16 04:50:00|97098.3|97048.3|97146.8|97096.8|97184.8|97096.8|97042.2|96842.2|1188
1660625700000|2022-08-16 04:55:00|97150.9|97100.9|97069.7|97019.7|97190.5|97109.1|97053.7|96951.5|1148
1660626000000|2022-08-16 05:00:00|97069.3|97019.3|97092.9|97042.9|97094.8|97045.4|97062.2|97013.2|994
1660626300000|2022-08-16 05:05:00|97093|97043|97088.7|97038.7|97100|97056.6|97061.8|97024|1199
1660626600000|2022-08-16 05:10:00|97084.5|97034.5|97105.7|97055.7|97135.9|97094.4|97080.6|97030.6|1089
1660626900000|2022-08-16 05:15:00|97105.4|97055.4|97116.8|97066.8|97178|97103.1|97101|97046.2|1593
1660627200000|2022-08-16 05:20:00|97116.5|97066.5|97084.4|97034.4|97169.2|97079.1|97069.1|96998.9|1625
1660627500000|2022-08-16 05:25:00|97084.5|97034.5|97103|97053|97150.6|97063.5|97069.3|96997.6|1765
1660627800000|2022-08-16 05:30:00|97104.5|97054.5|97077.3|97027.3|97151.7|97069.3|97071.8|97010.6|1727
1660628100000|2022-08-16 05:35:00|97077|97027|97096.5|97046.5|97117.8|97067.8|97069.1|97023.7|1359
1660628400000|2022-08-16 05:40:00|97112.9|97062.9|97058|97008|97112.9|97065.4|97041.2|96991.2|1921
1660628700000|2022-08-16 05:45:00|97058.1|97008.1|97046.1|97021.1|97091.1|97041.1|97036.7|96996.2|1766
1660629000000|2022-08-16 05:50:00|97046.5|97021.5|97031.7|97006.7|97067.3|97028.9|97008.3|96936.6|1980
1660629300000|2022-08-16 05:55:00|97032.7|97007.7|97095.4|97045.4|97174.6|97078.7|97023.1|96983.2|2006
1660629600000|2022-08-16 06:00:00|97138.5|96998.2|97043|97018|97241.1|97143|97037.8|96945.2|1982
1660629900000|2022-08-16 06:05:00|97043.2|97018.2|97021.1|96996.1|97053.2|97028.2|97005|96972|1365
1660630200000|2022-08-16 06:10:00|97021.4|96996.4|97074.6|97049.6|97086.8|97054.1|97021.4|96996.4|1474
1660630500000|2022-08-16 06:15:00|97073.6|97048.6|97122|97072|97138.9|97089.5|97068.2|97036.3|1761
1660630800000|2022-08-16 06:20:00|97119.2|97069.2|97132.9|97107.9|97156.6|97120.5|97086.9|97061.9|1982
1660631100000|2022-08-16 06:25:00|97130.7|97105.7|97062.5|97037.5|97167.8|97123.2|97028|97003|1842
1660631400000|2022-08-16 06:30:00|97064.2|97039.2|97197.7|97172.7|97298.7|97177.6|97057.5|97022.8|2017
1660631700000|2022-08-16 06:35:00|97197.6|97172.6|97193.9|97168.9|97211.6|97186.6|97144.8|97119.8|1687
1660632000000|2022-08-16 06:40:00|97194.8|97169.8|97209.4|97184.4|97243|97218|97191.4|97166.4|1698
1660632300000|2022-08-16 06:45:00|97209.7|97184.7|97194.7|97169.7|97234.1|97209.1|97187.9|97162.9|1785
1660632600000|2022-08-16 06:50:00|97194.5|97169.5|97174.2|97149.2|97228.7|97203.7|97165.1|97140.1|1796
1660632900000|2022-08-16 06:55:00|97174.5|97149.5|97284|97259|97284|97259|97173.4|97148.4|1948
1660633200000|2022-08-16 07:00:00|97284.8|97259.8|97351.7|97326.7|97376.6|97351.6|97215.8|97190.8|2149
1660633500000|2022-08-16 07:05:00|97352.6|97327.6|97452.5|97427.5|97516.3|97435.2|97324.6|97299.6|2177
1660633800000|2022-08-16 07:10:00|97452.2|97427.2|97422.5|97397.5|97465.2|97440.2|97410.2|97385.2|1979
1660634100000|2022-08-16 07:15:00|97421|97396|97466.5|97441.5|97538.8|97450.8|97410.6|97385.6|1929
1660634400000|2022-08-16 07:20:00|97467.6|97442.6|97481.5|97456.5|97501.8|97476.8|97453|97428|1727
1660634700000|2022-08-16 07:25:00|97480.9|97455.9|97437.5|97412.5|97501.8|97476.8|97427.6|97402.6|1972
1660635000000|2022-08-16 07:30:00|97436.7|97411.7|97358.9|97333.9|97442.1|97417.1|97345.5|97320.5|1834
1660635300000|2022-08-16 07:35:00|97361|97336|97359.7|97334.7|97383.3|97353.2|97330.7|97305.7|1779
1660635600000|2022-08-16 07:40:00|97359.9|97334.9|97317.6|97292.6|97383.5|97358.5|97306.9|97281.9|1786
1660635900000|2022-08-16 07:45:00|97317.8|97292.8|97210.1|97185.1|97317.8|97292.8|97183.3|97158.3|1909
1660636200000|2022-08-16 07:50:00|97209.8|97184.8|97209.6|97184.6|97241.7|97216.7|97185.4|97160.4|1706
1660636500000|2022-08-16 07:55:00|97206.7|97181.7|97177.2|97152.2|97213.5|97188.5|97146.8|97121.8|1905
1660636800000|2022-08-16 08:00:00|97180.4|97155.4|97258.5|97233.5|97352.2|97255.8|97166.1|97141.1|1966
1660637100000|2022-08-16 08:05:00|97260.1|97235.1|97304|97279|97306|97281|97258.1|97233.1|1866
1660637400000|2022-08-16 08:10:00|97304.5|97279.5|97308.7|97283.7|97355.4|97330.4|97287.4|97262.4|1835
1660637700000|2022-08-16 08:15:00|97309|97284|97299.6|97274.6|97350.2|97325.2|97292.3|97267.3|1923
1660638000000|2022-08-16 08:20:00|97300.2|97275.2|97235.2|97210.2|97334.7|97309.7|97229.5|97204.5|1910
1660638300000|2022-08-16 08:25:00|97236|97211|97281.1|97256.1|97282.8|97257.8|97121.9|97096.9|1955
1660638600000|2022-08-16 08:30:00|97280.1|97255.1|97294.7|97269.7|97359.4|97334.4|97240.7|97215.7|2034
1660638900000|2022-08-16 08:35:00|97294.9|97269.9|97206.3|97181.3|97308.2|97283.2|97197.9|97172.9|1871
1660639200000|2022-08-16 08:40:00|97206.2|97181.2|97290|97265|97311.8|97286.8|97174.7|97149.7|1868
1660639500000|2022-08-16 08:45:00|97291.6|97266.6|97323.1|97298.1|97334.8|97309.8|97277.8|97252.8|1732
1660639800000|2022-08-16 08:50:00|97323|97298|97300.7|97275.7|97343.1|97318.1|97273.7|97248.7|1826
1660640100000|2022-08-16 08:55:00|97300.8|97275.8|97190.1|97165.1|97314|97289|97185|97160|1955
1660640400000|2022-08-16 09:00:00|97189.6|97164.6|97234.7|97209.7|97287.4|97262.4|97176.2|97151.2|2066
1660640700000|2022-08-16 09:05:00|97234.9|97209.9|97270.7|97245.7|97401|97281.7|97214|97189|2038
1660641000000|2022-08-16 09:10:00|97271.2|97246.2|97244.9|97219.9|97310.1|97285.1|97208.2|97183.2|1958
1660641300000|2022-08-16 09:15:00|97245.1|97220.1|97170.9|97145.9|97274.5|97249.5|97139.7|97114.7|1989
1660641600000|2022-08-16 09:20:00|97170.3|97145.3|97249.7|97224.7|97257.3|97232.3|97144.6|97119.6|1806
1660641900000|2022-08-16 09:25:00|97250.1|97225.1|97253.8|97228.8|97278.7|97253.7|97190.4|97165.4|1831
1660642200000|2022-08-16 09:30:00|97253.9|97228.9|97354.7|97329.7|97452.5|97349.8|97253.9|97228.9|1908
1660642500000|2022-08-16 09:35:00|97355.6|97330.6|97386.1|97361.1|97549.9|97422.3|97337.9|97312.9|1778
1660642800000|2022-08-16 09:40:00|97385.8|97360.8|97429.5|97404.5|97463.7|97438.7|97385.8|97360.8|1778
1660643100000|2022-08-16 09:45:00|97432.7|97407.7|97375.8|97350.8|97465.4|97440.4|97369.6|97344.6|1965
1660643400000|2022-08-16 09:50:00|97373.8|97348.8|97307.8|97282.8|97388.6|97363.6|97298.2|97273.2|1902
1660643700000|2022-08-16 09:55:00|97307.6|97282.6|97324.8|97299.8|97330.1|97305.1|97233|97208|1798
1660644000000|2022-08-16 10:00:00|97322.3|97297.3|97326.4|97301.4|97450.3|97318.8|97274.9|97249.9|2045
1660644300000|2022-08-16 10:05:00|97327.1|97302.1|97288.5|97263.5|97338.4|97313.4|97267.8|97242.8|1680
1660644600000|2022-08-16 10:10:00|97288.6|97263.6|97291.3|97266.3|97320.2|97295.2|97277.1|97252.1|1690
1660644900000|2022-08-16 10:15:00|97291.2|97266.2|97299.8|97274.8|97448.8|97294.2|97252.1|97227.1|1797
1660645200000|2022-08-16 10:20:00|97299.7|97274.7|97246.6|97221.6|97333.8|97295.1|97224.6|97199.6|1926
1660645500000|2022-08-16 10:25:00|97245.9|97220.9|97325|97300|97334.6|97309.6|97238.9|97213.9|1698
1660645800000|2022-08-16 10:30:00|97325.2|97300.2|97323.7|97298.7|97479.9|97337.1|97300.3|97275.3|1801
1660646100000|2022-08-16 10:35:00|97323.6|97298.6|97341.8|97316.8|97384.3|97359.3|97323.6|97298.6|1681
1660646400000|2022-08-16 10:40:00|97340.7|97315.7|97367|97342|97476.4|97380.3|97325.3|97300.3|1712
1660646700000|2022-08-16 10:45:00|97366.7|97341.7|97375.3|97350.3|97405.5|97380.5|97350.3|97325.3|1685
1660647000000|2022-08-16 10:50:00|97374.9|97349.9|97272.3|97247.3|97378.5|97353.5|97261.2|97236.2|1671
1660647300000|2022-08-16 10:55:00|97272.5|97247.5|97201.5|97176.5|97278.1|97253.1|97196.9|97171.9|1791
1660647600000|2022-08-16 11:00:00|97202|97177|97259.1|97234.1|97431.7|97308.6|97201.2|97176.2|1981
1660647900000|2022-08-16 11:05:00|97257.5|97232.5|97254.4|97229.4|97278.6|97253.6|97204.3|97179.3|1643
1660648200000|2022-08-16 11:10:00|97254.8|97229.8|97277.5|97252.5|97474.6|97296.4|97239.1|97214.1|1921
1660648500000|2022-08-16 11:15:00|97277.9|97252.9|97283.7|97258.7|97439.8|97287.4|97245.5|97220.5|1993
1660648800000|2022-08-16 11:20:00|97284|97259|97232.2|97207.2|97292.1|97267.1|97221.4|97196.4|1659
1660649100000|2022-08-16 11:25:00|97231.3|97206.3|97232.3|97207.3|97282|97257|97209.9|97184.9|1789
1660649400000|2022-08-16 11:30:00|97232.6|97207.6|97287.7|97262.7|97295.4|97270.4|97225.9|97200.9|1939
1660649700000|2022-08-16 11:35:00|97286.8|97261.8|97219.4|97194.4|97291.3|97266.3|97212.5|97187.5|1909
1660650000000|2022-08-16 11:40:00|97219.1|97194.1|97264|97239|97448.1|97261.1|97218|97193|1825
1660650300000|2022-08-16 11:45:00|97264.9|97239.9|97269.6|97244.6|97449.5|97272.4|97240.9|97215.9|1885
1660650600000|2022-08-16 11:50:00|97269.7|97244.7|97221|97196|97305|97280|97201.2|97176.2|1854
1660650900000|2022-08-16 11:55:00|97219.2|97194.2|97237.8|97212.8|97442.6|97245.2|97189.6|97164.6|2020
1660651200000|2022-08-16 12:00:00|97242.2|97217.2|97225|97200|97267.4|97242.4|97201.1|97176.1|1892
1660651500000|2022-08-16 12:05:00|97224.9|97199.9|97214.6|97189.6|97246.4|97221.4|97204.7|97179.7|1640
1660651800000|2022-08-16 12:10:00|97214.3|97189.3|97170.1|97145.1|97246.6|97221.6|97158.3|97133.3|2032
1660652100000|2022-08-16 12:15:00|97170.5|97145.5|97179|97154|97193|97168|97141.4|97116.4|1840
1660652400000|2022-08-16 12:20:00|97182.5|97157.5|97225|97200|97334.2|97210|97142.1|97117.1|1840
1660652700000|2022-08-16 12:25:00|97228.3|97203.3|97129.9|97079.9|97229.6|97204.6|97108.9|97072.2|1990
1660653000000|2022-08-16 12:30:00|97129.4|97079.4|97170.3|97145.3|97270.4|97225.2|97065.4|97028.5|2174
1660653300000|2022-08-16 12:35:00|97170.6|97145.6|97165.1|97140.1|97192.9|97167.9|97126|97101|1986
1660653600000|2022-08-16 12:40:00|97165.4|97140.4|97098.8|97073.8|97178.2|97153.2|97090.2|97065.2|1944
1660653900000|2022-08-16 12:45:00|97101.1|97076.1|97179.4|97154.4|97211.6|97186.6|97095.1|97070.1|1910
1660654200000|2022-08-16 12:50:00|97179.2|97154.2|97197|97172|97372.4|97224.4|97168.4|97143.4|2093
1660654500000|2022-08-16 12:55:00|97196.5|97171.5|97132.9|97107.9|97219.3|97190.4|97105.2|97080.2|2104
1660654800000|2022-08-16 13:00:00|97133.2|97108.2|97057.5|97032.5|97140.1|97115.1|97004.9|96979.9|2042
1660655100000|2022-08-16 13:05:00|97057|97032|97016.1|96991.1|97078.6|97053.6|97011.3|96986.3|1891
1660655400000|2022-08-16 13:10:00|97015.9|96990.9|97026.4|96976.4|97044.8|97019.8|96990.4|96958.7|1854
1660655700000|2022-08-16 13:15:00|97024.5|96974.5|97032.7|97007.7|97074.3|97049.3|96963|96938|1811
1660656000000|2022-08-16 13:20:00|97031.5|97006.5|97041.2|97016.2|97052|97027|97013.7|96988.7|1844
1660656300000|2022-08-16 13:25:00|97040.7|97015.7|97002.4|96977.4|97046.5|97021.5|96960.7|96935.7|2039
1660656600000|2022-08-16 13:30:00|97001.9|96976.9|96873.6|96848.6|97005.8|96980.8|96870.7|96845.7|2108
1660656900000|2022-08-16 13:35:00|96873.4|96848.4|96830.4|96805.4|96879|96854|96796.1|96771.1|2186
1660657200000|2022-08-16 13:40:00|96829.4|96804.4|96886.7|96861.7|96886.7|96861.7|96814.7|96789.7|2075
1660657500000|2022-08-16 13:45:00|96887.3|96862.3|96853.2|96828.2|96910.2|96885.2|96839.6|96814.6|2154
1660657800000|2022-08-16 13:50:00|96852.7|96827.7|96841.7|96816.7|96886.6|96861.6|96829.4|96804.4|2017
1660658100000|2022-08-16 13:55:00|96839.4|96814.4|96737.6|96712.6|96845.8|96820.8|96715.2|96690.2|1997
1660658400000|2022-08-16 14:00:00|96737.3|96712.3|96876.9|96851.9|96883.9|96858.9|96720.9|96695.9|2167
1660658700000|2022-08-16 14:05:00|96877|96852|96835.4|96810.4|96877.7|96852.7|96765|96740|2063
1660659000000|2022-08-16 14:10:00|96835.3|96810.3|96824.9|96799.9|96852.2|96827.2|96745.6|96720.6|2032
1660659300000|2022-08-16 14:15:00|96826.2|96801.2|96855.2|96830.2|96874.3|96849.3|96799.7|96774.7|2041
1660659600000|2022-08-16 14:20:00|96853|96828|96828.4|96803.4|96915.6|96890.6|96800.8|96775.8|2139
1660659900000|2022-08-16 14:25:00|96827.8|96802.8|96765.4|96740.4|96858|96833|96747.5|96722.5|2136
1660660200000|2022-08-16 14:30:00|96765.1|96740.1|96828.1|96803.1|96829.8|96804.8|96740.7|96715.7|2067
1660660500000|2022-08-16 14:35:00|96828|96803|96679.2|96654.2|96835.5|96810.5|96674.6|96649.6|2111
1660660800000|2022-08-16 14:40:00|96678.9|96653.9|96623|96598|96706.4|96681.4|96607.2|96582.2|2034
1660661100000|2022-08-16 14:45:00|96620.7|96595.7|96644.5|96619.5|96671.9|96646.9|96602.4|96577.4|1953
1660661400000|2022-08-16 14:50:00|96645.1|96620.1|96807.3|96782.3|96819.8|96794.8|96644.6|96619.6|2110
1660661700000|2022-08-16 14:55:00|96807.4|96782.4|96750.7|96725.7|96810.9|96785.9|96734.4|96709.4|2062
1660662000000|2022-08-16 15:00:00|96750.6|96725.6|96775.1|96750.1|96785.6|96760.6|96707.2|96681.4|2060
1660662300000|2022-08-16 15:05:00|96775.3|96750.3|96775.6|96750.6|96782.2|96757.2|96727.5|96612.7|2011
1660662600000|2022-08-16 15:10:00|96776|96751|96742.9|96717.9|96820.7|96795.7|96742.9|96613.9|2101
1660662900000|2022-08-16 15:15:00|96740.8|96715.8|96800.9|96775.9|96828.9|96803.9|96740.8|96715.8|1969
1660663200000|2022-08-16 15:20:00|96800.1|96775.1|96793.3|96768.3|96824.2|96799.2|96758.3|96733.3|1997
1660663500000|2022-08-16 15:25:00|96795.2|96770.2|96789.2|96764.2|96835|96807.1|96766.2|96741.2|1969
1660663800000|2022-08-16 15:30:00|96789|96764|96820.4|96795.4|96846.2|96815.2|96771.9|96625.4|2085
1660664100000|2022-08-16 15:35:00|96818.5|96793.5|96813.5|96788.5|96854.7|96824.3|96807|96767.8|1820
1660664400000|2022-08-16 15:40:00|96813.3|96788.3|96798.6|96773.6|96848.9|96815.5|96787|96744.6|1910
1660664700000|2022-08-16 15:45:00|96798.2|96773.2|96839.9|96814.9|96842.8|96817.8|96749.2|96638.9|2063
1660665000000|2022-08-16 15:50:00|96842.2|96817.2|96845.5|96820.5|96855.3|96830.3|96819.3|96794.3|2153
1660665300000|2022-08-16 15:55:00|96841.4|96816.4|96837.3|96812.3|96851.3|96826.3|96811.4|96786.4|2123
1660665600000|2022-08-16 16:00:00|96836.5|96811.5|96858.4|96833.4|96869.3|96844.3|96825.3|96800.3|2057
1660665900000|2022-08-16 16:05:00|96856.8|96831.8|96916.4|96891.4|96932.7|96907.7|96854.4|96829.4|1827
1660666200000|2022-08-16 16:10:00|96918.2|96893.2|96878.6|96853.6|96926.3|96901.3|96866.2|96841.2|1678
1660666500000|2022-08-16 16:15:00|96876.9|96851.9|96874.7|96849.7|96897.7|96870.5|96792.2|96688.9|1959
1660666800000|2022-08-16 16:20:00|96875|96850|96858|96833|96919.5|96894.5|96845.7|96820.7|1945
1660667100000|2022-08-16 16:25:00|96857.8|96832.8|96892.3|96867.3|96900.8|96875.8|96844.2|96819.2|1627
1660667400000|2022-08-16 16:30:00|96893.2|96868.2|96898.6|96873.6|96915.3|96890.3|96858.7|96833.7|1951
1660667700000|2022-08-16 16:35:00|96898.4|96873.4|96915.7|96890.7|96923.9|96898.9|96880|96855|1782
1660668000000|2022-08-16 16:40:00|96919.5|96894.5|96854|96829|96948.9|96923.9|96851.2|96826.2|1871
1660668300000|2022-08-16 16:45:00|96856.2|96831.2|96876.9|96851.9|96913.7|96880.3|96851.5|96818.6|1740
1660668600000|2022-08-16 16:50:00|96876.7|96851.7|96884.5|96859.5|96922.7|96897.7|96867.3|96832.2|1747
1660668900000|2022-08-16 16:55:00|96883.5|96858.5|96936.3|96886.3|96941.2|96886.8|96868.4|96729.5|1673
1660669200000|2022-08-16 17:00:00|96932.2|96882.2|96851.1|96826.1|96933.7|96896.8|96847.1|96813.7|1453
1660669500000|2022-08-16 17:05:00|96851.4|96826.4|96844|96819|96877.2|96852.2|96826.7|96801.7|1513
1660669800000|2022-08-16 17:10:00|96842.4|96817.4|96826.9|96801.9|96854.3|96829.3|96805.7|96780.7|1628
1660670100000|2022-08-16 17:15:00|96827|96802|96848.2|96823.2|96852.6|96827.6|96810.8|96785.8|1167
1660670400000|2022-08-16 17:20:00|96848.4|96823.4|96842.5|96817.5|96853.8|96828.8|96838.2|96813.2|828
1660670700000|2022-08-16 17:25:00|96842.1|96817.1|96841|96816|96868.1|96843.1|96838.5|96813.5|885
1660671000000|2022-08-16 17:30:00|96842.8|96817.8|96827|96802|96847.8|96822.8|96815.1|96790.1|1189
1660671300000|2022-08-16 17:35:00|96826.7|96801.7|96812.3|96787.3|96830.7|96805.7|96736.3|96605.1|1412
1660671600000|2022-08-16 17:40:00|96813|96788|96769.6|96744.6|96837.5|96803.7|96735.6|96689.2|1724
1660671900000|2022-08-16 17:45:00|96770.2|96745.2|96742.5|96717.5|96791.6|96766.6|96728.3|96703.3|1548
1660672200000|2022-08-16 17:50:00|96745.1|96720.1|96759|96734|96787.1|96762.1|96718.1|96693.1|1722
1660672500000|2022-08-16 17:55:00|96758.9|96733.9|96761.4|96736.4|96794.9|96769.9|96749.5|96724.5|1446
1660672800000|2022-08-16 18:00:00|96758.5|96733.5|96754.9|96729.9|96770.7|96745.7|96717.9|96692.9|1701
1660673100000|2022-08-16 18:05:00|96754.7|96729.7|96713.5|96688.5|96762.6|96737.6|96698.4|96661.2|1499
1660673400000|2022-08-16 18:10:00|96714.5|96689.5|96618.3|96593.3|96726.7|96693.7|96607.7|96582.7|1734
1660673700000|2022-08-16 18:15:00|96617.1|96592.1|96625.1|96600.1|96634.5|96609.5|96601.1|96576.1|1998
1660674000000|2022-08-16 18:20:00|96623.1|96598.1|96583.1|96558.1|96629.6|96604.6|96555.1|96522.1|1976
1660674300000|2022-08-16 18:25:00|96583.6|96558.6|96626.9|96601.9|96626.9|96601.9|96580.4|96530.4|1934
1660674600000|2022-08-16 18:30:00|96624.4|96599.4|96632.8|96607.8|96637.8|96612.8|96594.6|96569.6|1837
1660674900000|2022-08-16 18:35:00|96632.7|96607.7|96773.6|96748.6|96796.1|96761.9|96631.5|96606.5|1884
1660675200000|2022-08-16 18:40:00|96773.7|96748.7|96803.4|96778.4|96909.9|96821.3|96755.8|96718.1|1725
1660675500000|2022-08-16 18:45:00|96803.8|96778.8|96892.7|96867.7|96908.5|96883.5|96800.6|96775.6|1747
1660675800000|2022-08-16 18:50:00|96892.8|96867.8|96855.7|96830.7|96894.4|96869.4|96832.6|96807.6|2108
1660676100000|2022-08-16 18:55:00|96855|96830|96828.9|96803.9|96859.5|96830|96772.6|96728.4|1756
1660676400000|2022-08-16 19:00:00|96829.1|96804.1|96858.3|96833.3|96911.5|96852.2|96812.9|96714.2|1684
1660676700000|2022-08-16 19:05:00|96858.7|96833.7|96839.3|96814.3|96972.2|96838|96823.3|96766.4|1331
1660677000000|2022-08-16 19:10:00|96839.5|96814.5|96857.7|96832.7|96957.5|96857.9|96839.5|96787.9|1279
1660677300000|2022-08-16 19:15:00|96857.2|96832.2|96865.6|96840.6|96957.4|96875.9|96831.1|96806.1|1526
1660677600000|2022-08-16 19:20:00|96865.3|96840.3|96863.5|96838.5|96870|96845|96836.7|96811.7|1291
1660677900000|2022-08-16 19:25:00|96861.2|96836.2|96842|96817|96879|96845|96831.6|96707.6|1364
1660678200000|2022-08-16 19:30:00|96840.2|96815.2|96854.9|96804.9|96865.3|96826.7|96811.4|96703.6|1827
1660678500000|2022-08-16 19:35:00|96854.8|96804.8|96859.2|96809.2|96970.8|96835.9|96830.3|96709|1818
1660678800000|2022-08-16 19:40:00|96860.8|96810.8|96862.2|96812.2|96878.6|96840.8|96843|96795.7|1522
1660679100000|2022-08-16 19:45:00|96863.9|96813.9|96853.7|96828.7|96870.2|96828.7|96811.4|96771.7|1486
1660679400000|2022-08-16 19:50:00|96852.9|96827.9|96828.9|96803.9|96962.8|96834.2|96796|96753.5|1624
1660679700000|2022-08-16 19:55:00|96835.7|96810.7|96784.1|96759.1|96846.3|96818.1|96777.2|96742.2|1510
1660680000000|2022-08-16 20:00:00|96786.7|96761.7|96759.6|96734.6|96793.5|96762.5|96750.6|96717.6|1272
1660680300000|2022-08-16 20:05:00|96759.4|96734.4|96737.7|96712.7|96792.1|96755|96733.3|96700.7|1040
1660680600000|2022-08-16 20:10:00|96737.6|96712.6|96746.5|96721.5|96914.5|96722.9|96728.7|96648.5|824
1660680900000|2022-08-16 20:15:00|96746.6|96721.6|96771.7|96721.7|96873|96737.6|96724.5|96611.2|811
1660681200000|2022-08-16 20:20:00|96771.6|96721.6|96776.2|96751.2|96803.4|96755.7|96751.2|96720.2|649
1660681500000|2022-08-16 20:25:00|96792.5|96742.5|96762.9|96712.9|96942.6|96749.1|96745.9|96672.3|1739
1660681800000|2022-08-16 20:30:00|96746.5|96721.5|96765.1|96715.1|96856.5|96754.5|96735.9|96663.5|761
1660682100000|2022-08-16 20:35:00|96765|96715|96744.1|96719.1|96796.3|96724.3|96736.9|96661.1|1095
1660682400000|2022-08-16 20:40:00|96744.5|96719.5|96827.6|96627.6|96836.8|96723.4|96698.2|96601.6|1372
1660682700000|2022-08-16 20:45:00|96800.2|96650.8|96837.3|96701|96927.6|96766.7|96717.3|96576.5|1661
1660683000000|2022-08-16 20:50:00|96834.3|96709.1|96795|96662.4|96957.7|96757.7|96752.2|96616.5|1823
1660683300000|2022-08-16 20:55:00|96795.4|96626.8|96756.9|96578.1|96911.7|96713.9|96733.6|96560.3|1041
1660683600000|2022-08-16 21:00:00|96806.6|96606.6|96858.7|96658.7|96865.9|96665.9|96802.8|96602.8|25
1660683900000|2022-08-16 21:05:00|96856.3|96656.3|96850.1|96650.1|96880.3|96680.3|96848.4|96648.4|70
1660684200000|2022-08-16 21:10:00|96847|96647|96854.2|96654.2|96940.7|96740.7|96775.8|96575.8|121
1660684500000|2022-08-16 21:15:00|96853.5|96653.5|96848|96648|96954.9|96754.9|96814.8|96614.8|1003
1660684800000|2022-08-16 21:20:00|96848.1|96648.1|96887.8|96687.8|96937.7|96737.7|96825.8|96625.8|1264
1660685100000|2022-08-16 21:25:00|96888.4|96688.4|96887.9|96687.9|96930.6|96730.6|96835|96635|1557
1660685400000|2022-08-16 21:30:00|96841.1|96641.1|96822.5|96622.5|96924.7|96724.7|96804.8|96604.8|359
1660685700000|2022-08-16 21:35:00|96832.8|96632.8|96842.4|96642.4|96979.8|96779.8|96797.5|96597.5|214
1660686000000|2022-08-16 21:40:00|96874.5|96674.5|96854.3|96654.3|96879.8|96679.8|96837.7|96637.7|216
1660686300000|2022-08-16 21:45:00|96865|96665|96776.7|96576.7|96882.8|96682.8|96730.4|96530.4|234
1660686600000|2022-08-16 21:50:00|96784.1|96584.1|96827.5|96627.5|96853.8|96653.8|96732.9|96532.9|167
1660686900000|2022-08-16 21:55:00|96821.7|96621.7|96807.5|96607.5|96839.6|96639.6|96759.7|96559.7|238
1660687200000|2022-08-16 22:00:00|96806.6|96606.6|96789.9|96593.2|96831.8|96631.8|96692.6|96492.6|809
1660687500000|2022-08-16 22:05:00|96776.6|96605.7|96779.2|96618.4|96806.5|96628.3|96763|96569.2|948
1660687800000|2022-08-16 22:10:00|96788.9|96612.4|96779.3|96610.3|96810.9|96669.5|96707.8|96586.2|613
1660688100000|2022-08-16 22:15:00|96780.2|96609.5|96771.6|96623.1|96807.9|96654.8|96703.6|96584.5|970
1660688400000|2022-08-16 22:20:00|96778.2|96620.7|96765.6|96615.3|96807.2|96665.2|96714|96590.1|681
1660688700000|2022-08-16 22:25:00|96761.7|96617.6|96749.2|96608.8|96811.4|96665.2|96702.1|96589.3|761
1660689000000|2022-08-16 22:30:00|96745.2|96609.6|96805.7|96634.6|96819.2|96663.3|96700.1|96596.6|1009
1660689300000|2022-08-16 22:35:00|96805.5|96635.3|96787.3|96647.4|96826.9|96656.3|96760.8|96609|867
1660689600000|2022-08-16 22:40:00|96771.2|96642|96785.6|96624.6|96813.4|96680.9|96711.7|96605.3|1095
1660689900000|2022-08-16 22:45:00|96777|96627.1|96823.1|96627.4|96836.3|96683.2|96729.7|96616.1|716
1660690200000|2022-08-16 22:50:00|96828.6|96628.6|96790.1|96629.6|96828.6|96690.4|96737|96617.8|683
1660690500000|2022-08-16 22:55:00|96793.6|96633|96781.5|96625.9|96820.6|96684.6|96720.8|96606.4|784
1660690800000|2022-08-16 23:00:00|96784.6|96624.3|96777.6|96628.1|96798.5|96681.7|96695.2|96603.6|1091
1660691100000|2022-08-16 23:05:00|96780.5|96630.1|96766.2|96621.2|96815.1|96643.8|96754.6|96607.4|1030
1660691400000|2022-08-16 23:10:00|96765.7|96620.7|96763.4|96607.3|96808.8|96695.1|96701|96596.5|847
1660691700000|2022-08-16 23:15:00|96762.8|96607.5|96750.6|96602.8|96802.9|96679.4|96680.3|96581.4|936
1660692000000|2022-08-16 23:20:00|96746.5|96606.4|96737.2|96595.4|96779.1|96658.6|96680|96571|1027
1660692300000|2022-08-16 23:25:00|96742|96633.8|96713.6|96663.6|96797.2|96676|96670.9|96579.9|860
1660692600000|2022-08-16 23:30:00|96718.2|96668.2|96760.1|96626.7|96800.6|96687.7|96689.9|96586.9|1036
1660692900000|2022-08-16 23:35:00|96764.5|96623.4|96763.9|96607.5|96787.5|96660|96709.9|96595.7|1478
1660693200000|2022-08-16 23:40:00|96764.7|96607.3|96758.8|96621.6|96788.4|96670.7|96685.8|96588.4|874
1660693500000|2022-08-16 23:45:00|96760.7|96618.4|96752.4|96606.8|96774.8|96667.6|96690|96589.6|845
1660693800000|2022-08-16 23:50:00|96765.5|96604.3|96769.3|96626.9|96781|96673.6|96704.2|96601.1|1177
1660694100000|2022-08-16 23:55:00|96767.3|96629.5|96750.2|96700.2|96801|96700.9|96696.5|96601.5|1454
1660694400000|2022-08-17 00:00:00|96800.1|96634.7|96774.4|96647.6|96825.7|96694.7|96677.4|96477.4|1854
1660694700000|2022-08-17 00:05:00|96779.4|96640.1|96740.8|96580.7|96791.2|96696.1|96726.9|96550.6|1711
1660695000000|2022-08-17 00:10:00|96736|96585.5|96724.4|96593.4|96771.4|96685.2|96678.1|96547.3|1975
1660695300000|2022-08-17 00:15:00|96725|96592.1|96727.2|96579|96752.2|96668.2|96666.9|96543.8|1487
1660695600000|2022-08-17 00:20:00|96727.1|96579.1|96696.3|96646.3|96746.9|96666.5|96685.7|96549.5|1586
1660695900000|2022-08-17 00:25:00|96696.7|96646.7|96735.2|96685.2|96771.2|96685.8|96692.4|96613.4|1632
1660696200000|2022-08-17 00:30:00|96735.1|96685.1|96718.4|96668.4|96781.8|96694.7|96705.9|96614.2|1770
1660696500000|2022-08-17 00:35:00|96717|96667|96711.8|96661.8|96767.7|96684.6|96710.1|96622.8|1352
1660696800000|2022-08-17 00:40:00|96711.2|96661.2|96704.2|96654.2|96746.3|96670.2|96689.7|96616.2|1158
1660697100000|2022-08-17 00:45:00|96704.5|96654.5|96695.5|96645.5|96746.6|96664.6|96679.4|96614.3|1599
1660697400000|2022-08-17 00:50:00|96695.3|96645.3|96711.5|96661.5|96734.3|96671.3|96677.8|96577|1613
1660697700000|2022-08-17 00:55:00|96712.1|96662.1|96699.5|96649.5|96718.6|96668.6|96697.4|96647.4|1649
1660698000000|2022-08-17 01:00:00|96702.5|96652.5|96734.9|96684.9|96739.5|96689.5|96691.5|96641.5|1604
1660698300000|2022-08-17 01:05:00|96734.6|96684.6|96725|96675|96744.7|96701.3|96711.6|96666|1011
1660698600000|2022-08-17 01:10:00|96725.2|96675.2|96710.9|96660.9|96729.4|96688|96694.2|96649|961
1660698900000|2022-08-17 01:15:00|96710|96660|96649.4|96599.4|96714|96664|96642|96592|1304
1660699200000|2022-08-17 01:20:00|96649.2|96599.2|96651.2|96601.2|96658.5|96608.5|96639.1|96589.1|1542
1660699500000|2022-08-17 01:25:00|96652.4|96602.4|96647.8|96597.8|96669.6|96619.6|96642.5|96592.5|1474
1660699800000|2022-08-17 01:30:00|96648.7|96598.7|96691.2|96641.2|96727.4|96649.1|96648.7|96598.7|1659
1660700100000|2022-08-17 01:35:00|96690.9|96640.9|96743.8|96693.8|96787.9|96710.1|96684.4|96620.5|1515
1660700400000|2022-08-17 01:40:00|96745.3|96695.3|96745.8|96695.8|96792.3|96709|96714.7|96641.4|1922
1660700700000|2022-08-17 01:45:00|96746.6|96696.6|96735|96685|96788.1|96716.6|96713.9|96630.5|1610
1660701000000|2022-08-17 01:50:00|96736.3|96686.3|96719.3|96694.3|96750.5|96710.6|96713.9|96673.3|1684
1660701300000|2022-08-17 01:55:00|96724|96699|96725.7|96675.7|96761.4|96711.2|96706|96615|1491
1660701600000|2022-08-17 02:00:00|96726.2|96676.2|96650.2|96600.2|96727.5|96677.5|96639.4|96580.9|1992
1660701900000|2022-08-17 02:05:00|96650.4|96600.4|96638.3|96588.3|96681.8|96636.1|96630.4|96580.4|1836
1660702200000|2022-08-17 02:10:00|96638.1|96588.1|96622|96572|96649.5|96599.5|96610.6|96565.1|1662
1660702500000|2022-08-17 02:15:00|96622.8|96572.8|96642.3|96592.3|96648.1|96598.1|96611.2|96562.3|1550
1660702800000|2022-08-17 02:20:00|96640.3|96590.3|96655.8|96605.8|96669.2|96619.2|96637.3|96587.3|1863
1660703100000|2022-08-17 02:25:00|96656.1|96606.1|96680.2|96630.2|96692|96642|96650.6|96600.6|1410
1660703400000|2022-08-17 02:30:00|96680.1|96630.1|96666.1|96616.1|96684.3|96634.3|96663.6|96613.6|1420
1660703700000|2022-08-17 02:35:00|96665.5|96615.5|96700.6|96650.6|96701.8|96651.8|96661.5|96611.5|1361
1660704000000|2022-08-17 02:40:00|96700.7|96650.7|96706.4|96656.4|96707.2|96657.2|96680|96630|1634
1660704300000|2022-08-17 02:45:00|96706.7|96656.7|96709.9|96659.9|96714.5|96664.5|96697.2|96647.2|1392
1660704600000|2022-08-17 02:50:00|96711.8|96661.8|96676.4|96626.4|96746.1|96670.1|96665.2|96615.2|1570
1660704900000|2022-08-17 02:55:00|96676.1|96626.1|96715.6|96665.6|96726.6|96676.6|96668.5|96584.9|1515
1660705200000|2022-08-17 03:00:00|96715.4|96665.4|96710|96660|96724.5|96682.7|96692|96653.7|806
1660705500000|2022-08-17 03:05:00|96709.9|96659.9|96691.2|96641.2|96718.2|96679|96671|96630.7|836
1660705800000|2022-08-17 03:10:00|96693.3|96643.3|96690.3|96640.3|96693.3|96657.2|96656.2|96619|1480
1660706100000|2022-08-17 03:15:00|96690.8|96640.8|96724.5|96674.5|96729.6|96679.6|96662|96612|1702
1660706400000|2022-08-17 03:20:00|96722.4|96672.4|96744.9|96694.9|96746.4|96696.4|96710.9|96660.9|1031
1660706700000|2022-08-17 03:25:00|96738.7|96688.7|96735.7|96685.7|96749.1|96711.3|96726.5|96676.5|1193
1660707000000|2022-08-17 03:30:00|96734.4|96684.4|96720.4|96670.4|96743.8|96703.3|96709.8|96664.2|1159
1660707300000|2022-08-17 03:35:00|96720.6|96670.6|96713.6|96663.6|96735.7|96685.7|96706|96656|937
1660707600000|2022-08-17 03:40:00|96716.2|96666.2|96696|96646|96721.3|96671.3|96689.6|96639.6|1237
1660707900000|2022-08-17 03:45:00|96695.9|96645.9|96692.2|96642.2|96708.6|96671.6|96670.5|96620.5|1234
1660708200000|2022-08-17 03:50:00|96693|96643|96693.4|96643.4|96702.4|96665.7|96681.6|96631.6|1082
1660708500000|2022-08-17 03:55:00|96690.7|96640.7|96702.4|96652.4|96714.4|96664.4|96686.3|96636.3|1030
1660708800000|2022-08-17 04:00:00|96704.3|96654.3|96708.6|96658.6|96719.7|96669.7|96691.2|96641.2|1398
1660709100000|2022-08-17 04:05:00|96708.7|96658.7|96710.1|96685.1|96730.9|96690|96702.4|96656.3|787
1660709400000|2022-08-17 04:10:00|96717.1|96692.1|96719|96669|96729.2|96692.1|96702.6|96658.9|924
1660709700000|2022-08-17 04:15:00|96718.9|96668.9|96731.7|96681.7|96740.5|96690.5|96715|96665|1145
1660710000000|2022-08-17 04:20:00|96730.9|96680.9|96704.4|96654.4|96741.9|96691.9|96687|96648.3|1034
1660710300000|2022-08-17 04:25:00|96707.6|96657.6|96695.3|96645.3|96713.1|96670|96688.9|96640.5|1681
1660710600000|2022-08-17 04:30:00|96694.6|96644.6|96671.7|96621.7|96706.9|96668.6|96666.4|96616.4|1567
1660710900000|2022-08-17 04:35:00|96670.2|96620.2|96665.9|96615.9|96681.6|96631.6|96657.8|96607.8|1373
1660711200000|2022-08-17 04:40:00|96666.2|96616.2|96628|96578|96670.1|96620.1|96619.1|96569.1|1644
1660711500000|2022-08-17 04:45:00|96629.3|96579.3|96631.5|96581.5|96646.2|96605.4|96617.4|96567.4|1438
1660711800000|2022-08-17 04:50:00|96631.7|96581.7|96603.4|96553.4|96642|96595.1|96599.3|96549.3|1185
1660712100000|2022-08-17 04:55:00|96603.5|96553.5|96612.9|96562.9|96622.3|96582.7|96585.8|96535.8|1338
1660712400000|2022-08-17 05:00:00|96614.5|96564.5|96579.5|96529.5|96616.5|96572|96567.8|96517.8|1064
1660712700000|2022-08-17 05:05:00|96580.4|96530.4|96607.8|96557.8|96615.7|96578.8|96572.9|96523.9|981
1660713000000|2022-08-17 05:10:00|96614.1|96564.1|96598.1|96573.1|96628.1|96600.9|96591.6|96554.5|1425
1660713300000|2022-08-17 05:15:00|96599.8|96574.8|96596.2|96571.2|96615.3|96589.2|96592.2|96559|978
1660713600000|2022-08-17 05:20:00|96596.7|96571.7|96605.9|96580.9|96618.1|96593.1|96592.3|96567.3|1079
1660713900000|2022-08-17 05:25:00|96606.9|96581.9|96619.3|96594.3|96627.9|96602.9|96600.5|96569.9|1096
1660714200000|2022-08-17 05:30:00|96620.3|96595.3|96630.6|96605.6|96638.6|96613.6|96614.8|96589.8|820
1660714500000|2022-08-17 05:35:00|96630.5|96605.5|96639.4|96589.4|96687.7|96643.4|96614.2|96562.5|1528
1660714800000|2022-08-17 05:40:00|96639.6|96589.6|96649.4|96624.4|96698.1|96631.4|96629.4|96558.3|1458
1660715100000|2022-08-17 05:45:00|96649.2|96624.2|96647.1|96622.1|96671.6|96633.8|96643.4|96605.5|974
1660715400000|2022-08-17 05:50:00|96647.2|96622.2|96634.4|96609.4|96658.8|96630.8|96634.4|96597.5|679
1660715700000|2022-08-17 05:55:00|96661.9|96611.9|96614|96487|96680.1|96614.3|96538.5|96487|1856
1660716000000|2022-08-17 06:00:00|96573.8|96523.8|96490.8|96440.8|96603.4|96535.9|96458.9|96401.1|2088
1660716300000|2022-08-17 06:05:00|96486.6|96436.6|96549.6|96499.6|96577|96521.1|96478.5|96434|1787
1660716600000|2022-08-17 06:10:00|96551.7|96501.7|96611.1|96586.1|96634|96602.9|96542.8|96492.8|1761
1660716900000|2022-08-17 06:15:00|96610.1|96585.1|96658.5|96633.5|96676.6|96649.1|96609.4|96579.3|1570
1660717200000|2022-08-17 06:20:00|96657|96632|96769.9|96744.9|96778.5|96745.7|96657|96620|1610
1660717500000|2022-08-17 06:25:00|96769.5|96744.5|96715.5|96665.5|96770.6|96744.9|96692.6|96656|1554
1660717800000|2022-08-17 06:30:00|96716.6|96666.6|96784|96759|96796.9|96762.6|96703.5|96654.2|1760
1660718100000|2022-08-17 06:35:00|96783.5|96758.5|96798|96773|96841.5|96816.5|96768.9|96721.5|1642
1660718400000|2022-08-17 06:40:00|96799.5|96774.5|96801.9|96776.9|96827.4|96802.4|96729.8|96681.7|1905
1660718700000|2022-08-17 06:45:00|96801.3|96776.3|96839.3|96814.3|96888.6|96853.1|96790.3|96757.5|1640
1660719000000|2022-08-17 06:50:00|96839|96814|96851.1|96826.1|96942.7|96896.3|96838.7|96807.6|1629
1660719300000|2022-08-17 06:55:00|96850.7|96825.7|96766.4|96741.4|96873.5|96837.9|96734.2|96686|1565
1660719600000|2022-08-17 07:00:00|96767.1|96742.1|96768.5|96718.5|96800.7|96770.4|96700.1|96663.2|2048
1660719900000|2022-08-17 07:05:00|96754.7|96729.7|96723.1|96698.1|96822.3|96784.6|96716.1|96683.4|1887
1660720200000|2022-08-17 07:10:00|96720.9|96695.9|96815.7|96790.7|96856.9|96815|96720.9|96693.2|1921
1660720500000|2022-08-17 07:15:00|96817.4|96792.4|96942.8|96917.8|96958.3|96921.1|96806.6|96779.5|1974
1660720800000|2022-08-17 07:20:00|96941.6|96916.6|96969.8|96944.8|96995|96970|96878.5|96839.5|2083
1660721100000|2022-08-17 07:25:00|96973.7|96948.7|96965.3|96940.3|97031.8|97002.3|96964.6|96926.3|1918
1660721400000|2022-08-17 07:30:00|96965.2|96940.2|97013.5|96988.5|97028.5|97000.6|96911.5|96873|1988
1660721700000|2022-08-17 07:35:00|97012.1|96987.1|96986.9|96961.9|97030.4|97003.6|96961.6|96936.5|1880
1660722000000|2022-08-17 07:40:00|96986.5|96961.5|97149.9|97099.9|97167.5|97123.3|96965.7|96940.7|1942
1660722300000|2022-08-17 07:45:00|97145.4|97095.4|97156.8|97106.8|97184.3|97140.4|97105.9|97072.1|1994
1660722600000|2022-08-17 07:50:00|97151.6|97101.6|97095.9|97070.9|97163.8|97126.3|97066.8|97041.8|1960
1660722900000|2022-08-17 07:55:00|97095.2|97070.2|97049.4|97024.4|97127.2|97086.7|97045.8|97006.5|1906
1660723200000|2022-08-17 08:00:00|97049.5|97024.5|97172.5|97147.5|97183.3|97150.9|97047.6|97019.1|1941
1660723500000|2022-08-17 08:05:00|97172.1|97147.1|97158|97133|97218.3|97193.3|97146|97121|1738
1660723800000|2022-08-17 08:10:00|97158.3|97133.3|97107.7|97082.7|97178.2|97137.7|97080.2|97055.2|1718
1660724100000|2022-08-17 08:15:00|97106.8|97081.8|97155.8|97130.8|97186.5|97151.8|97101.4|97067.4|1853
1660724400000|2022-08-17 08:20:00|97155.7|97130.7|97014.4|96989.4|97167.9|97141.9|97011.3|96976|1866
1660724700000|2022-08-17 08:25:00|97012.4|96987.4|97034.9|97009.9|97063.3|97026.4|96975.5|96940.4|1999
1660725000000|2022-08-17 08:30:00|97037.6|97012.6|96915.1|96890.1|97056.2|97024.2|96883.4|96851.5|1943
1660725300000|2022-08-17 08:35:00|96915|96890|96891.6|96866.6|96973.1|96940.2|96882.4|96848.5|1749
1660725600000|2022-08-17 08:40:00|96890.8|96865.8|96804.6|96779.6|96911.6|96886.6|96748.7|96718.8|1983
1660725900000|2022-08-17 08:45:00|96804.3|96779.3|96814.8|96789.8|96855|96830|96760.3|96735.3|1873
1660726200000|2022-08-17 08:50:00|96820.3|96770.3|96786.1|96761.1|96828|96798|96757.3|96716|1873
1660726500000|2022-08-17 08:55:00|96787.3|96762.3|96788.8|96738.8|96806|96776.8|96714.1|96685|1850
1660726800000|2022-08-17 09:00:00|96789.9|96739.9|96967.6|96917.6|96974.5|96949.5|96775.2|96736|2127
1660727100000|2022-08-17 09:05:00|96954.8|96929.8|96850.3|96800.3|96967.6|96931.8|96846.8|96796.8|1905
1660727400000|2022-08-17 09:10:00|96850.7|96800.7|96842.8|96817.8|96880.4|96846.5|96803.5|96773.5|1942
1660727700000|2022-08-17 09:15:00|96843|96818|96856.3|96831.3|96871.8|96838.9|96797|96769.4|1644
1660728000000|2022-08-17 09:20:00|96857.9|96832.9|96876|96851|96886.9|96861.9|96828.4|96803.4|1750
1660728300000|2022-08-17 09:25:00|96876.1|96851.1|96925.5|96900.5|96929.7|96901.3|96863.9|96833.5|1513
1660728600000|2022-08-17 09:30:00|96925|96900|96929.9|96904.9|96969|96944|96896.6|96858.1|1691
1660728900000|2022-08-17 09:35:00|96931|96906|96970.3|96945.3|96981.4|96953.6|96905.3|96873.1|1542
1660729200000|2022-08-17 09:40:00|96972.4|96947.4|96938.9|96913.9|96994.5|96962.4|96920.1|96895.1|1527
1660729500000|2022-08-17 09:45:00|96939.3|96914.3|96985.3|96960.3|97012|96980.7|96937.6|96912.6|1591
1660729800000|2022-08-17 09:50:00|96984.9|96959.9|96936.8|96911.8|97000.9|96975.9|96929.1|96904.1|1737
1660730100000|2022-08-17 09:55:00|96938.3|96913.3|96887.7|96862.7|96970.5|96932.7|96846.2|96821.2|1847
1660730400000|2022-08-17 10:00:00|96887.3|96862.3|96916.9|96891.9|96961.2|96936.2|96881.6|96856.6|1920
1660730700000|2022-08-17 10:05:00|96916.4|96891.4|96891.5|96866.5|96925.1|96900.1|96888.1|96855.5|1776
1660731000000|2022-08-17 10:10:00|96891.3|96866.3|96918.1|96893.1|96944.5|96907.7|96879.4|96854|1759
1660731300000|2022-08-17 10:15:00|96918.9|96893.9|96933.1|96908.1|96946|96909.9|96887|96862|1732
1660731600000|2022-08-17 10:20:00|96931.2|96906.2|96935.8|96910.8|96939.5|96912.4|96906.4|96878.5|1383
1660731900000|2022-08-17 10:25:00|96936|96911|96971.8|96946.8|96988|96958.1|96921.6|96888.5|1620
1660732200000|2022-08-17 10:30:00|96974.3|96949.3|96952.2|96927.2|97009.4|96984.4|96947.2|96921|1783
1660732500000|2022-08-17 10:35:00|96952|96927|96952.5|96927.5|97009.5|96984.5|96946.3|96909.3|1706
1660732800000|2022-08-17 10:40:00|96952.9|96927.9|97002.1|96977.1|97022.3|96997.3|96951.1|96922.2|1761
1660733100000|2022-08-17 10:45:00|97002.4|96977.4|97015.6|96990.6|97027.3|97002.3|96981.1|96956.1|1763
1660733400000|2022-08-17 10:50:00|97013.5|96988.5|96960.2|96935.2|97020.2|96995.2|96944.1|96912.9|1656
1660733700000|2022-08-17 10:55:00|96960|96935|96878|96853|96961.9|96936.9|96854.4|96829.4|1699
1660734000000|2022-08-17 11:00:00|96876.7|96851.7|96949.8|96924.8|96963.7|96933.9|96867.3|96841.7|2050
1660734300000|2022-08-17 11:05:00|96950.4|96925.4|96971|96946|96978|96950.4|96932.4|96899.9|1774
1660734600000|2022-08-17 11:10:00|96969.2|96944.2|97003.1|96978.1|97008.5|96982.1|96935.6|96904.8|1835
1660734900000|2022-08-17 11:15:00|97003.4|96978.4|97049.7|97024.7|97058.5|97033.5|96973.6|96948.6|1946
1660735200000|2022-08-17 11:20:00|97048.7|97023.7|97084.8|97059.8|97100.8|97075.8|97043.3|97015.8|1910
1660735500000|2022-08-17 11:25:00|97085.3|97060.3|97110.4|97060.4|97142.7|97106.6|97077.3|97027.3|2030
1660735800000|2022-08-17 11:30:00|97108.3|97058.3|97135.2|97085.2|97172.4|97122.4|97100.7|97050.7|1937
1660736100000|2022-08-17 11:35:00|97137.9|97087.9|97127.9|97077.9|97164.1|97114.1|97109|97059|1870
1660736400000|2022-08-17 11:40:00|97125.6|97075.6|97159|97109|97171.4|97121.4|97110|97060|1778
1660736700000|2022-08-17 11:45:00|97158.5|97108.5|97141|97091|97205.5|97155.5|97126.2|97076.2|1798
1660737000000|2022-08-17 11:50:00|97140.6|97090.6|97096.9|97046.9|97164.2|97114.2|97077.3|97037.5|1785
1660737300000|2022-08-17 11:55:00|97097.2|97047.2|96897.8|96847.8|97101.7|97051.7|96887.9|96837.9|2057
1660737600000|2022-08-17 12:00:00|96898.8|96848.8|96789.5|96739.5|96915.4|96865.4|96764|96714|2098
1660737900000|2022-08-17 12:05:00|96791.5|96741.5|96823.8|96773.8|96867.2|96817.2|96777.6|96727.6|2019
1660738200000|2022-08-17 12:10:00|96823.1|96773.1|96856.2|96806.2|96877.4|96827.4|96818.1|96768.1|1855
1660738500000|2022-08-17 12:15:00|96858.6|96808.6|96912.6|96862.6|96935.7|96885.7|96828.3|96778.3|1927
1660738800000|2022-08-17 12:20:00|96915.4|96865.4|96970.8|96920.8|96984.7|96934.7|96891.1|96841.1|2059
1660739100000|2022-08-17 12:25:00|96969.2|96919.2|96897.2|96847.2|96991.7|96941.7|96882.1|96832.1|1868
1660739400000|2022-08-17 12:30:00|96892.7|96842.7|97113.9|97063.9|97134.6|97084.6|96838.3|96788.3|2242
1660739700000|2022-08-17 12:35:00|97111.7|97061.7|96980.9|96930.9|97115.9|97065.9|96955.7|96905.7|2054
1660740000000|2022-08-17 12:40:00|96977.3|96927.3|96945.5|96895.5|96997.2|96947.2|96916.4|96866.4|2044
1660740300000|2022-08-17 12:45:00|96943.7|96893.7|96999.6|96949.6|97031.7|96981.7|96916.4|96866.4|2194
1660740600000|2022-08-17 12:50:00|96998.3|96948.3|97049.8|96999.8|97056.7|97006.7|96925|96875|1840
1660740900000|2022-08-17 12:55:00|97048.6|96998.6|97051|97001|97090.6|97040.6|96986.5|96938.4|2130
1660741200000|2022-08-17 13:00:00|97048.2|96998.2|97118.5|97068.5|97141.5|97091.5|97032.6|96982.6|2163
1660741500000|2022-08-17 13:05:00|97118.2|97068.2|97022.3|96972.3|97147.8|97103.3|97013.3|96963.3|2113
1660741800000|2022-08-17 13:10:00|97022.5|96972.5|97084.2|97059.2|97134.6|97084.6|97001.4|96951.4|2182
1660742100000|2022-08-17 13:15:00|97083.5|97058.5|97205.3|97155.3|97215.8|97178.4|97083.5|97044.5|2194
1660742400000|2022-08-17 13:20:00|97202.1|97152.1|97286.4|97236.4|97337.6|97292|97184.3|97137.8|2090
1660742700000|2022-08-17 13:25:00|97286.6|97236.6|97380.7|97330.7|97463.5|97369.2|97234.1|97184.1|2088
1660743000000|2022-08-17 13:30:00|97380.9|97330.9|97409|97359|97414.4|97364.4|97250.2|97216.9|2150
1660743300000|2022-08-17 13:35:00|97411.2|97361.2|97398|97348|97428.9|97391.5|97292.8|97242.8|2176
1660743600000|2022-08-17 13:40:00|97398.4|97348.4|97423.3|97373.3|97533.4|97487.2|97398.4|97348.4|2196
1660743900000|2022-08-17 13:45:00|97423.2|97373.2|97340.3|97290.3|97458.3|97408.3|97334.1|97238.3|2097
1660744200000|2022-08-17 13:50:00|97339.9|97289.9|97327.7|97277.7|97414.3|97364.3|97306.6|97256.6|2096
1660744500000|2022-08-17 13:55:00|97327.1|97277.1|97262.8|97237.8|97329.7|97279.7|97212.7|97162.7|2045
1660744800000|2022-08-17 14:00:00|97262.7|97237.7|97190.7|97140.7|97285.8|97248.8|97162.1|97065.4|1994
1660745100000|2022-08-17 14:05:00|97187.8|97137.8|97090.6|97040.6|97204.3|97154.3|97016.1|96966.1|2248
1660745400000|2022-08-17 14:10:00|97090.9|97040.9|97162.2|97112.2|97181.3|97131.3|97065.8|97015.8|2154
1660745700000|2022-08-17 14:15:00|97163|97113|97191.5|97141.5|97201.7|97162.6|97131.7|97084.1|2072
1660746000000|2022-08-17 14:20:00|97188.8|97138.8|97048.7|96998.7|97202.7|97155.9|97013.7|96969|2108
1660746300000|2022-08-17 14:25:00|97046.8|96996.8|97054.6|97004.6|97125.6|97075.6|97039.2|96989.2|2005
1660746600000|2022-08-17 14:30:00|97055|97005|97045|96995|97086.9|97036.9|96978.3|96928.3|2213
1660746900000|2022-08-17 14:35:00|97045.4|96995.4|97131.5|97081.5|97170.7|97120.7|97038.5|96988.5|2179
1660747200000|2022-08-17 14:40:00|97132|97082|97060.3|97010.3|97141.3|97093.6|97059|97009|2126
1660747500000|2022-08-17 14:45:00|97060.1|97010.1|97045.8|96995.8|97062.9|97012.9|96988|96938|2174
1660747800000|2022-08-17 14:50:00|97046.1|96996.1|97216.7|97166.7|97247.7|97197.7|97043.6|96993.6|2196
1660748100000|2022-08-17 14:55:00|97217.3|97167.3|97246.2|97221.2|97270.1|97233.1|97189.6|97139.6|2228
1660748400000|2022-08-17 15:00:00|97244.2|97219.2|97214.8|97164.8|97283.1|97233.1|97163.8|97113.8|2170
1660748700000|2022-08-17 15:05:00|97214.5|97164.5|97284.3|97234.3|97333|97294.2|97182.7|97132.7|1924
1660749000000|2022-08-17 15:10:00|97283.7|97233.7|97317|97267|97334.4|97284.4|97275.2|97225.2|2049
1660749300000|2022-08-17 15:15:00|97313.4|97263.4|97220.9|97170.9|97320.7|97270.7|97217|97167|1860
1660749600000|2022-08-17 15:20:00|97221|97171|97229.1|97179.1|97256.4|97206.4|97197.5|97147.5|1863
1660749900000|2022-08-17 15:25:00|97230.6|97180.6|97216.6|97166.6|97270|97220|97192.2|97142.2|1860
1660750200000|2022-08-17 15:30:00|97215.6|97165.6|97216.5|97166.5|97231|97181|97158.6|97108.6|1890
1660750500000|2022-08-17 15:35:00|97211.3|97161.3|97280.5|97230.5|97293.7|97243.7|97199.4|97149.4|1801
1660750800000|2022-08-17 15:40:00|97280.4|97230.4|97295.2|97245.2|97319.9|97269.9|97264.6|97214.6|1789
1660751100000|2022-08-17 15:45:00|97296.7|97246.7|97352.4|97302.4|97421.5|97371.5|97268.6|97218.6|1880
1660751400000|2022-08-17 15:50:00|97354.9|97304.9|97373.1|97323.1|97377.7|97327.7|97309.1|97259.1|1855
1660751700000|2022-08-17 15:55:00|97373.3|97323.3|97361.3|97311.3|97411.3|97361.3|97330.1|97280.1|1856
1660752000000|2022-08-17 16:00:00|97361.8|97311.8|97301|97251|97365.1|97315.1|97273.2|97210.6|1783
1660752300000|2022-08-17 16:05:00|97300.7|97250.7|97300.3|97250.3|97348.7|97268.6|97267.8|97217.8|1858
1660752600000|2022-08-17 16:10:00|97300.1|97250.1|97270.5|97220.5|97314.2|97264.2|97253.7|97203.7|1730
1660752900000|2022-08-17 16:15:00|97274.8|97224.8|97261.4|97211.4|97284.9|97234.9|97244.2|97194.2|1564
1660753200000|2022-08-17 16:20:00|97261|97211|97270.8|97220.8|97300.4|97250.4|97244.2|97194.2|1828
1660753500000|2022-08-17 16:25:00|97270.9|97220.9|97273.1|97223.1|97359.8|97280.4|97240.7|97172.5|1824
1660753800000|2022-08-17 16:30:00|97273|97223|97255.7|97205.7|97342.3|97247.8|97231.4|97166.4|1911
1660754100000|2022-08-17 16:35:00|97257.1|97207.1|97176|97126|97269|97219|97167.2|97117.2|1496
1660754400000|2022-08-17 16:40:00|97175|97125|97152.1|97102.1|97201.1|97151.1|97145.7|97095.7|1762
1660754700000|2022-08-17 16:45:00|97151.7|97101.7|97197.6|97147.6|97248.2|97161.4|97139.1|97089.1|1775
1660755000000|2022-08-17 16:50:00|97197.8|97147.8|97182.4|97132.4|97216.2|97166.2|97167.2|97117.2|1684
1660755300000|2022-08-17 16:55:00|97182.6|97132.6|97226.2|97176.2|97261.7|97211.7|97159.8|97109.8|1671
1660755600000|2022-08-17 17:00:00|97227.7|97177.7|97206.7|97156.7|97287|97237|97195|97145|1826
1660755900000|2022-08-17 17:05:00|97206.9|97156.9|97204|97154|97210.9|97160.9|97179.1|97129.1|1681
1660756200000|2022-08-17 17:10:00|97203.7|97153.7|97212.6|97162.6|97244.1|97194.1|97177.8|97127.8|1701
1660756500000|2022-08-17 17:15:00|97212.5|97162.5|97225.6|97175.6|97239.7|97189.7|97204.3|97154.3|1599
1660756800000|2022-08-17 17:20:00|97225.2|97175.2|97224.4|97174.4|97238.5|97188.5|97213.5|97163.5|1396
1660757100000|2022-08-17 17:25:00|97224.6|97174.6|97210.8|97160.8|97227.3|97177.3|97168.9|97118.9|1450
1660757400000|2022-08-17 17:30:00|97210.3|97160.3|97190|97140|97211|97161|97160.8|97110.8|1529
1660757700000|2022-08-17 17:35:00|97190.1|97140.1|97182.7|97132.7|97212.6|97162.6|97177.5|97127.5|1210
1660758000000|2022-08-17 17:40:00|97184.7|97134.7|97192.5|97142.5|97199.3|97149.3|97180|97130|991
1660758300000|2022-08-17 17:45:00|97193.4|97143.4|97164.8|97114.8|97196.3|97146.3|97163|97113|1746
1660758600000|2022-08-17 17:50:00|97166.2|97116.2|97170.8|97120.8|97176.7|97126.7|97164.6|97114.6|1897
1660758900000|2022-08-17 17:55:00|97171.5|97121.5|97318.5|97118.5|97362.3|97176|97162.6|97100.2|1851
1660759200000|2022-08-17 18:00:00|97343|97143|97018.4|96968.4|97372.4|97180.3|96892.4|96797.6|2356
1660759500000|2022-08-17 18:05:00|97021.3|96971.3|96939.3|96889.3|97311.9|97111.9|96890.1|96840.1|2348
1660759800000|2022-08-17 18:10:00|96936|96886|96853.4|96803.4|97020.2|96970.2|96853.4|96803.4|2210
1660760100000|2022-08-17 18:15:00|96852.4|96802.4|96761.5|96711.5|96882.4|96832.4|96754.1|96690.4|2179
1660760400000|2022-08-17 18:20:00|96760.9|96710.9|96889.8|96839.8|96906.9|96856.9|96750.2|96673.7|2092
1660760700000|2022-08-17 18:25:00|96889.6|96839.6|96755|96705|97133.4|96933.4|96750.4|96700.4|2090
1660761000000|2022-08-17 18:30:00|96755.7|96705.7|96746.5|96696.5|96809.3|96759.3|96722.6|96672.6|2029
1660761300000|2022-08-17 18:35:00|96746.1|96696.1|96724.7|96674.7|96748.9|96698.9|96715|96665|2153
1660761600000|2022-08-17 18:40:00|96724|96674|96761.4|96711.4|96762.8|96712.8|96716.8|96666.8|2088
1660761900000|2022-08-17 18:45:00|96760.6|96710.6|96809.7|96759.7|96884.4|96834.4|96736.6|96686.6|1919
1660762200000|2022-08-17 18:50:00|96810.3|96760.3|96825.6|96775.6|96891.2|96816.7|96794.7|96720.3|1965
1660762500000|2022-08-17 18:55:00|96825.5|96775.5|96987.2|96937.2|97076.5|96980.8|96821.6|96746.3|1969
1660762800000|2022-08-17 19:00:00|96990.2|96940.2|96944.9|96894.9|97140.9|96973|96930|96841.7|1965
1660763100000|2022-08-17 19:05:00|96944.2|96894.2|96959.8|96909.8|97020.1|96930.2|96908.7|96824.7|1902
1660763400000|2022-08-17 19:10:00|96959.7|96909.7|97091.7|97041.7|97208.8|97077|96947.9|96868.5|1995
1660763700000|2022-08-17 19:15:00|97092.6|97042.6|97071.2|97021.2|97198|97053.7|97000.8|96907.9|1842
1660764000000|2022-08-17 19:20:00|97071.4|97021.4|97022.3|96972.3|97124.7|97047.3|97001.3|96951.3|1745
1660764300000|2022-08-17 19:25:00|97022|96972|97036.7|96986.7|97092|97016.2|96999.9|96916.7|1794
1660764600000|2022-08-17 19:30:00|97036.8|96986.8|97052.4|97002.4|97073|97023|97036.8|96986.8|1673
1660764900000|2022-08-17 19:35:00|97051.6|97001.6|97065.1|97015.1|97069|97019|97038.5|96988.5|1690
1660765200000|2022-08-17 19:40:00|97065.7|97015.7|97018.3|96968.3|97066|97016|97000.9|96927.6|1576
1660765500000|2022-08-17 19:45:00|97017.9|96967.9|97090.6|97040.6|97215.4|97065.5|96995.8|96880.2|1730
1660765800000|2022-08-17 19:50:00|97090.4|97040.4|97077.1|97027.1|97207.2|97040.4|97065.6|96935.2|1286
1660766100000|2022-08-17 19:55:00|97077|97027|97064.4|97014.4|97125.2|97038.8|97045.9|96965.8|1430
1660766400000|2022-08-17 20:00:00|97064|97014|97098.3|97048.3|97109.4|97059.4|97063.6|97013.6|1206
1660766700000|2022-08-17 20:05:00|97098.5|97048.5|97091.8|97041.8|97140.2|97090.2|97078.6|97002.2|1352
1660767000000|2022-08-17 20:10:00|97091.9|97041.9|97082.1|97032.1|97139.1|97055.7|97074.7|96992.8|792
1660767300000|2022-08-17 20:15:00|97082.3|97032.3|97136.7|97086.7|97216.7|97104.4|97075.6|97001.6|1453
1660767600000|2022-08-17 20:20:00|97136.8|97086.8|97147.3|97097.3|97243.5|97107.3|97128.6|97067.3|982
1660767900000|2022-08-17 20:25:00|97146.6|97096.6|97135.6|97085.6|97210.6|97110.7|97099|97049|1010
1660768200000|2022-08-17 20:30:00|97133.3|97083.3|97129|97079|97146.8|97096.8|97109.2|97059.2|1827
1660768500000|2022-08-17 20:35:00|97128.8|97078.8|97137.9|97087.9|97150.5|97100.5|97114.5|97064.5|1291
1660768800000|2022-08-17 20:40:00|97133|97083|97113.4|97063.4|97146.1|97096.1|97109|97059|977
1660769100000|2022-08-17 20:45:00|97114.4|97064.4|97115.4|97065.4|97126.8|97076.8|97104.3|97054.3|1034
1660769400000|2022-08-17 20:50:00|97115.3|97065.3|97123.8|97073.8|97124.8|97074.8|97110.2|97060.2|1285
1660769700000|2022-08-17 20:55:00|97128.1|97078.1|97225.8|97025.8|97329.6|97129.6|97097.9|96897.9|1214
1660770000000|2022-08-17 21:00:00|97196.8|96996.8|97088.4|96888.4|97319|97119|97037.5|96837.5|56
1660770300000|2022-08-17 21:05:00|97090.3|96890.3|97074.9|96874.9|97102.8|96902.8|97055.8|96855.8|91
1660770600000|2022-08-17 21:10:00|97111.6|96911.6|97089.1|96889.1|97206.1|97006.1|97046.7|96846.7|199
1660770900000|2022-08-17 21:15:00|97098.8|96898.8|97108.7|96908.7|97134.5|96934.5|97064.3|96864.3|270
1660771200000|2022-08-17 21:20:00|97107.7|96907.7|97105.9|96905.9|97127.2|96927.2|97067.4|96867.4|183
1660771500000|2022-08-17 21:25:00|97105.2|96905.2|97097.2|96897.2|97146.2|96946.2|97070.4|96870.4|265
1660771800000|2022-08-17 21:30:00|97097.8|96897.8|97106.3|96906.3|97124.9|96924.9|97074.3|96874.3|329
1660772100000|2022-08-17 21:35:00|97106.1|96906.1|97120.2|96920.2|97187.4|96987.4|97065.2|96865.2|292
1660772400000|2022-08-17 21:40:00|97131.1|96931.1|97123.6|96923.6|97178.3|96978.3|97082.1|96887.7|201
1660772700000|2022-08-17 21:45:00|97126.5|96926.5|97102.5|96902.5|97192.6|96992.6|97075.9|96875.9|238
1660773000000|2022-08-17 21:50:00|97080.5|96880.5|97074.4|96874.4|97175.5|96975.5|97060.5|96860.5|147
1660773300000|2022-08-17 21:55:00|97081.4|96881.4|97116.1|96916.1|97173.5|96973.5|97064.7|96864.7|213
1660773600000|2022-08-17 22:00:00|97115.6|96915.6|97214.7|97014.7|97321.2|97121.2|97043.7|96843.7|728
1660773900000|2022-08-17 22:05:00|97214.9|97014.9|97207.5|97007.5|97246|97046|97185.7|96985.7|1257
1660774200000|2022-08-17 22:10:00|97207.7|97007.7|97202|97002|97228.8|97028.8|97177.3|96977.3|1133
1660774500000|2022-08-17 22:15:00|97201.7|97001.7|97204.9|97004.9|97238.5|97038.5|97193.9|96993.9|1722
1660774800000|2022-08-17 22:20:00|97206|97006|97204.2|97004.2|97228.2|97028.2|97183.5|96983.5|1175
1660775100000|2022-08-17 22:25:00|97205.6|97005.6|97205.4|97005.4|97225.9|97025.9|97180.2|96980.2|1541
1660775400000|2022-08-17 22:30:00|97205.6|97005.6|97177.2|96977.2|97213.8|97013.8|97141.1|96941.1|920
1660775700000|2022-08-17 22:35:00|97177.9|96977.9|97197.5|96997.5|97202.4|97002.4|97160.8|96960.8|1449
1660776000000|2022-08-17 22:40:00|97197.6|96997.6|97203.1|97003.1|97205.9|97005.9|97175.8|96975.8|1259
1660776300000|2022-08-17 22:45:00|97202.7|97002.7|97188|96988|97205|97005|97174.6|96974.6|671
1660776600000|2022-08-17 22:50:00|97187.8|96987.8|97184.1|96984.1|97206.4|97006.4|97168.7|96968.7|1498
1660776900000|2022-08-17 22:55:00|97189.3|96989.3|97250.1|97074|97293.9|97093.9|97188.9|96988.9|1311
1660777200000|2022-08-17 23:00:00|97250.4|97072.2|97272|97072|97286.4|97118.6|97242.3|97066.1|1354
1660777500000|2022-08-17 23:05:00|97271.9|97071.9|97272.5|97072.5|97286.2|97094.3|97226.8|97061.9|1456
1660777800000|2022-08-17 23:10:00|97272.7|97072.7|97227.8|97053|97280.2|97119.5|97150.3|97014.2|790
1660778100000|2022-08-17 23:15:00|97236|97039.9|97178.6|97053.1|97246.9|97130.3|97136.3|97007.7|1083
1660778400000|2022-08-17 23:20:00|97180.8|97046.8|97147.8|97097.8|97248.4|97134.7|97140.5|97017.2|1036
1660778700000|2022-08-17 23:25:00|97144.6|97094.6|97154.2|97104.2|97237.9|97127.8|97133|97024|740
1660779000000|2022-08-17 23:30:00|97152.9|97102.9|97170|97120|97223.4|97122.5|97144.5|97040.2|746
1660779300000|2022-08-17 23:35:00|97171.5|97121.5|97192.2|97054.3|97229.7|97127|97111.9|97008.7|1115
1660779600000|2022-08-17 23:40:00|97189.3|97056|97127.5|97077.5|97221.4|97112|97115.1|97024.9|1445
1660779900000|2022-08-17 23:45:00|97167.5|97042.4|97126.4|97076.4|97176.9|97085.7|97104.8|96992.9|1614
1660780200000|2022-08-17 23:50:00|97163|97036.4|97120.6|97070.6|97187.9|97091.4|97114.2|97026.4|1094
1660780500000|2022-08-17 23:55:00|97120.7|97070.7|97169|97039.3|97198.5|97091.2|97095.9|96994.4|1556
1660780800000|2022-08-18 00:00:00|97162.9|97030.5|97073.2|97023.2|97179.4|97083.8|97058.7|96965.5|1249
1660781100000|2022-08-18 00:05:00|97073.3|97023.3|97041|96991|97113.1|97027.1|97032.3|96933.2|1324
1660781400000|2022-08-18 00:10:00|97043.3|96993.3|97052.8|97002.8|97108.7|97026.9|97034.5|96939.8|1411
1660781700000|2022-08-18 00:15:00|97054.7|97004.7|97044.7|96994.7|97096|97029.6|97017.4|96923.4|1622
1660782000000|2022-08-18 00:20:00|97046.4|96996.4|97047.1|96997.1|97092.6|97011|97015.2|96935.3|2047
1660782300000|2022-08-18 00:25:00|97041.1|96991.1|97073.1|97023.1|97106|97025.8|97020.5|96921.2|2137
1660782600000|2022-08-18 00:30:00|97076.6|97026.6|97055.1|97005.1|97095.6|97045.6|97055.1|97005.1|1465
1660782900000|2022-08-18 00:35:00|97057.6|97007.6|97034.1|96984.1|97065.6|97015.6|97031|96981|1302
1660783200000|2022-08-18 00:40:00|97035.1|96985.1|97042.8|96992.8|97048.1|96998.1|96997.8|96947.8|1364
1660783500000|2022-08-18 00:45:00|97043.3|96993.3|97137.2|97087.2|97140.8|97090.8|97040.3|96990.3|1356
1660783800000|2022-08-18 00:50:00|97137.3|97087.3|97180|97130|97203.3|97153.3|97127.2|97077.2|1321
1660784100000|2022-08-18 00:55:00|97180.1|97130.1|97113|96960.5|97202|97152|97030.5|96888.8|1901
1660784400000|2022-08-18 01:00:00|97102.9|96968.1|97034.8|96984.8|97160|97055.8|97023.6|96880.2|2044
1660784700000|2022-08-18 01:05:00|97071.9|96945.6|97111.3|96983.8|97159.5|97052.4|97028|96933.5|2214
1660785000000|2022-08-18 01:10:00|97115.5|96985.8|97017.9|96967.9|97138.9|97037.1|97007.3|96947.9|2063
1660785300000|2022-08-18 01:15:00|97017.1|96967.1|96982.5|96932.5|97053.3|96996.3|96966.1|96875.2|1875
1660785600000|2022-08-18 01:20:00|96981.6|96931.6|97053.2|97003.2|97054.3|97004.3|96981.4|96931.4|1450
1660785900000|2022-08-18 01:25:00|97054|97004|97017.8|96967.8|97058.4|97008.4|97014.6|96964.6|958
1660786200000|2022-08-18 01:30:00|97017.6|96967.6|97048.9|96998.9|97159.7|97081.1|97017.6|96967.6|1860
1660786500000|2022-08-18 01:35:00|97048.7|96998.7|97034.9|96984.9|97081|97016.8|97023.4|96955.1|1888
1660786800000|2022-08-18 01:40:00|97036.7|96986.7|97048.2|96998.2|97067.9|97017.9|97012.7|96930.5|2024
1660787100000|2022-08-18 01:45:00|97048.5|96998.5|97022.8|96972.8|97056.7|97006.7|97001.9|96951.9|1818
1660787400000|2022-08-18 01:50:00|97023.9|96973.9|97047.8|96997.8|97061.4|97011.4|97014.3|96964.3|2089
1660787700000|2022-08-18 01:55:00|97048.3|96998.3|97049.2|96999.2|97066|97016|97038.2|96988.2|2129
1660788000000|2022-08-18 02:00:00|97049.7|96999.7|97062.8|97012.8|97071|97021|97038.9|96988.9|1594
1660788300000|2022-08-18 02:05:00|97057.9|97007.9|97040.8|96990.8|97071|97021|97025.8|96975.8|1548
1660788600000|2022-08-18 02:10:00|97039.3|96989.3|97063.9|97013.9|97068.7|97018.7|97031.6|96981.6|1746
1660788900000|2022-08-18 02:15:00|97063.3|97013.3|97064.9|97014.9|97076.2|97026.2|97053.9|97003.9|1704
1660789200000|2022-08-18 02:20:00|97064.8|97014.8|97063.8|97013.8|97069.5|97019.5|97046.4|96996.4|1583
1660789500000|2022-08-18 02:25:00|97063.9|97013.9|97072.9|97022.9|97084.3|97034.3|97061.2|97011.2|1792
1660789800000|2022-08-18 02:30:00|97074.6|97024.6|97096.8|97046.8|97098.6|97048.6|97072.7|97022.7|1880
1660790100000|2022-08-18 02:35:00|97096.7|97046.7|97097.7|97047.7|97116.2|97066.2|97083.7|97033.7|1103
1660790400000|2022-08-18 02:40:00|97097.5|97047.5|97092.9|97042.9|97102|97052|97070.1|97020.1|1302
1660790700000|2022-08-18 02:45:00|97092.2|97042.2|97088.2|97038.2|97105.6|97055.6|97082|97032|1035
1660791000000|2022-08-18 02:50:00|97090.2|97040.2|97088.9|97038.9|97095.6|97045.6|97074|97024|994
1660791300000|2022-08-18 02:55:00|97090|97040|97109.4|97059.4|97112.9|97062.9|97073.8|97023.8|951
1660791600000|2022-08-18 03:00:00|97107.5|97057.5|97110.1|97060.1|97114.7|97064.7|97091.1|97041.1|954
1660791900000|2022-08-18 03:05:00|97110.7|97060.7|97116.4|97066.4|97175|97080.1|97095.8|97040.4|998
1660792200000|2022-08-18 03:10:00|97117.5|97067.5|97121.5|97071.5|97191.6|97098.2|97104.1|97028.8|1468
1660792500000|2022-08-18 03:15:00|97121.8|97071.8|97145.7|97095.7|97196.8|97108.5|97121.2|97057.3|1346
1660792800000|2022-08-18 03:20:00|97145.2|97095.2|97175.5|97027.9|97203.7|97117.7|97117.5|96999.6|1982
1660793100000|2022-08-18 03:25:00|97174|97030|97166.1|97022.3|97188.4|97089.2|97095.1|97002.1|1471
1660793400000|2022-08-18 03:30:00|97123.3|97073.3|97119.5|97069.5|97198.4|97093.3|97102.1|97001.8|1404
1660793700000|2022-08-18 03:35:00|97118.7|97068.7|97207.7|97063.5|97219.4|97117.4|97095.9|97004.5|1388
1660794000000|2022-08-18 03:40:00|97158.9|97108.9|97215.8|97165.8|97276.9|97176.5|97136.6|97033|1835
1660794300000|2022-08-18 03:45:00|97215.7|97165.7|97255.3|97205.3|97319.7|97213|97196.5|97094.5|1947
1660794600000|2022-08-18 03:50:00|97254|97204|97214.3|97164.3|97316.1|97213.3|97212.9|97157.4|1745
1660794900000|2022-08-18 03:55:00|97215.1|97165.1|97200.5|97150.5|97240|97190|97199.5|97149.5|1764
1660795200000|2022-08-18 04:00:00|97202.2|97152.2|97212.3|97162.3|97298.5|97193|97200.2|97139.7|1797
1660795500000|2022-08-18 04:05:00|97213.3|97163.3|97205.8|97155.8|97276.8|97184.9|97197|97141.2|1275
1660795800000|2022-08-18 04:10:00|97203.5|97153.5|97225.8|97175.8|97275|97195.2|97201.2|97149.6|1920
1660796100000|2022-08-18 04:15:00|97235.4|97185.4|97254.4|97204.4|97265.4|97215.4|97223.5|97173.5|2031
1660796400000|2022-08-18 04:20:00|97257.4|97207.4|97263.4|97213.4|97282.7|97232.7|97245.4|97195.4|2015
1660796700000|2022-08-18 04:25:00|97265|97215|97276|97226|97288.2|97238.2|97244.4|97194.4|1661
1660797000000|2022-08-18 04:30:00|97271.8|97221.8|97252.7|97202.7|97311.4|97254|97246.4|97182.3|1591
1660797300000|2022-08-18 04:35:00|97252.1|97202.1|97253.5|97203.5|97311.5|97230|97244.5|97184.5|1122
1660797600000|2022-08-18 04:40:00|97248.1|97198.1|97252.4|97202.4|97310.8|97226.4|97235.5|97182.4|1374
1660797900000|2022-08-18 04:45:00|97252.3|97202.3|97255.2|97205.2|97269.8|97219.8|97234.7|97184.7|1620
1660798200000|2022-08-18 04:50:00|97252.2|97202.2|97244.9|97194.9|97317|97226.7|97237.9|97163.8|1770
1660798500000|2022-08-18 04:55:00|97245.5|97195.5|97248.3|97198.3|97325|97234.1|97239.5|97168.6|2050
1660798800000|2022-08-18 05:00:00|97253.2|97203.2|97239|97189|97301.1|97221.2|97221.6|97164.3|1812
1660799100000|2022-08-18 05:05:00|97236.2|97186.2|97230|97180|97298.4|97214|97205.2|97120.7|1814
1660799400000|2022-08-18 05:10:00|97226.6|97176.6|97245.5|97195.5|97292.5|97213.4|97216.9|97144.5|1543
1660799700000|2022-08-18 05:15:00|97245|97195|97260.4|97210.4|97267.9|97217.9|97230.8|97180.8|1460
1660800000000|2022-08-18 05:20:00|97260.3|97210.3|97258.4|97208.4|97272.9|97222.9|97247.3|97197.3|1988
1660800300000|2022-08-18 05:25:00|97257.3|97207.3|97214.8|97164.8|97264|97214|97205|97155|1709
1660800600000|2022-08-18 05:30:00|97212.9|97162.9|97171.6|97121.6|97224.1|97174.1|97165.4|97115.4|1986
1660800900000|2022-08-18 05:35:00|97171.3|97121.3|97178|97128|97197.9|97147.9|97164.8|97114.8|2039
1660801200000|2022-08-18 05:40:00|97178.3|97128.3|97159.8|97109.8|97214|97144.7|97140.9|97078.8|2082
1660801500000|2022-08-18 05:45:00|97159.5|97109.5|97210.3|97160.3|97268|97174.7|97157.3|97105.9|1941
1660801800000|2022-08-18 05:50:00|97211.1|97161.1|97226.7|97176.7|97285.8|97196.3|97203.9|97127.1|2012
1660802100000|2022-08-18 05:55:00|97228.2|97178.2|97451.5|97251.5|97465.8|97331.6|97219.5|97142.4|2099
1660802400000|2022-08-18 06:00:00|97426.3|97226.3|97346.7|97212.6|97462.8|97303.4|97240.7|97134.2|2047
1660802700000|2022-08-18 06:05:00|97342.6|97216.6|97409.3|97359.3|97433.2|97383.2|97261.4|97175|1848
1660803000000|2022-08-18 06:10:00|97408.6|97358.6|97477|97427|97497.6|97447.6|97375.1|97325.1|1849
1660803300000|2022-08-18 06:15:00|97477.6|97427.6|97496.5|97446.5|97527|97490|97462.1|97412.1|1848
1660803600000|2022-08-18 06:20:00|97497.3|97447.3|97471.8|97421.8|97510.1|97471.7|97446.7|97396.7|1619
1660803900000|2022-08-18 06:25:00|97471.3|97421.3|97511.9|97461.9|97573.6|97523.6|97463|97413|1796
1660804200000|2022-08-18 06:30:00|97511.5|97461.5|97474.8|97424.8|97544.3|97494.3|97409.6|97257.2|1924
1660804500000|2022-08-18 06:35:00|97473.1|97423.1|97470.7|97420.7|97525.6|97475.6|97427.5|97377.5|1874
1660804800000|2022-08-18 06:40:00|97471|97421|97512.5|97462.5|97539.2|97489.2|97457.1|97346|1784
1660805100000|2022-08-18 06:45:00|97512|97462|97575.2|97525.2|97590.7|97540.7|97493.1|97443.1|1947
1660805400000|2022-08-18 06:50:00|97576|97526|97625.3|97575.3|97692.3|97642.3|97565.7|97515.7|1903
1660805700000|2022-08-18 06:55:00|97625.2|97575.2|97633.9|97583.9|97674.5|97624.5|97566.1|97516.1|2011
1660806000000|2022-08-18 07:00:00|97633.6|97583.6|97556.3|97506.3|97633.6|97583.6|97477|97427|2171
1660806300000|2022-08-18 07:05:00|97554.5|97504.5|97442.7|97392.7|97590.2|97549.9|97410.7|97360.7|2105
1660806600000|2022-08-18 07:10:00|97445|97395|97430.1|97380.1|97461.3|97416.8|97401|97351|2017
1660806900000|2022-08-18 07:15:00|97430|97380|97502.6|97452.6|97515.9|97465.9|97414.7|97364.7|1989
1660807200000|2022-08-18 07:20:00|97502|97452|97445.2|97395.2|97570.6|97520.6|97439.5|97389.5|2061
1660807500000|2022-08-18 07:25:00|97443.6|97393.6|97407.8|97357.8|97477.7|97427.7|97361.8|97311.8|2070
1660807800000|2022-08-18 07:30:00|97406.9|97356.9|97318.4|97268.4|97538.8|97398.6|97289.9|97239.9|1991
1660808100000|2022-08-18 07:35:00|97317.2|97267.2|97267.3|97217.3|97428.1|97284.5|97265.8|97215.8|2066
1660808400000|2022-08-18 07:40:00|97266.9|97216.9|97192.2|97142.2|97272.3|97222.3|97173.9|97126.1|1970
1660808700000|2022-08-18 07:45:00|97179.7|97154.7|97178|97128|97394.1|97194.1|97160.4|97110.4|1980
1660809000000|2022-08-18 07:50:00|97179.8|97129.8|97242|97192|97381.8|97217.2|97176|97126|1886
1660809300000|2022-08-18 07:55:00|97241.5|97191.5|97405.5|97205.5|97416.5|97250.2|97230.3|97034.1|1894
1660809600000|2022-08-18 08:00:00|97394.1|97194.1|97013.9|96963.9|97394.1|97194.1|96963|96913|2034
1660809900000|2022-08-18 08:05:00|97013.8|96963.8|96944.3|96894.3|97061.4|97011.4|96922.9|96872.9|1914
1660810200000|2022-08-18 08:10:00|96943.9|96893.9|96923|96873|96945.3|96895.3|96895|96845|1900
1660810500000|2022-08-18 08:15:00|96923.7|96873.7|96937|96887|96967.8|96917.8|96910.7|96860.7|1700
1660810800000|2022-08-18 08:20:00|96936.4|96886.4|96970.3|96920.3|97007|96957|96932.5|96882.5|1713
1660811100000|2022-08-18 08:25:00|96969.8|96919.8|97032.1|96982.1|97057.3|97007.3|96957.5|96907.5|1867
1660811400000|2022-08-18 08:30:00|97034.4|96984.4|97116.6|97066.6|97196.9|97146.9|97029.1|96979.1|2070
1660811700000|2022-08-18 08:35:00|97116.2|97066.2|97165.3|97115.3|97237.4|97187.4|97097.9|97047.9|2121
1660812000000|2022-08-18 08:40:00|97164.9|97114.9|97096.6|97046.6|97205.2|97155.2|97082.5|97032.5|1993
1660812300000|2022-08-18 08:45:00|97097.5|97047.5|97009.6|96959.6|97100.2|97050.2|96973.4|96923.4|2170
1660812600000|2022-08-18 08:50:00|97010.8|96960.8|97040.2|96990.2|97050.2|97006.1|96989.9|96939.9|1783
1660812900000|2022-08-18 08:55:00|97039.2|96989.2|97107.4|97057.4|97173|97123|97039.2|96989.2|1927
1660813200000|2022-08-18 09:00:00|97107.6|97057.6|97031.6|96981.6|97191.8|97108|97030.1|96980.1|1781
1660813500000|2022-08-18 09:05:00|97031|96981|96988.8|96938.8|97046.6|96996.6|96968|96918|1718
1660813800000|2022-08-18 09:10:00|96991|96941|97076.2|97026.2|97082.4|97044.1|96990.6|96940.6|1896
1660814100000|2022-08-18 09:15:00|97077|97027|97064.4|97014.4|97085.4|97044.6|97016|96974.8|1810
1660814400000|2022-08-18 09:20:00|97067.6|97017.6|97129.2|97079.2|97131.8|97081.8|97035.9|96996.8|1649
1660814700000|2022-08-18 09:25:00|97129.5|97079.5|97128.6|97078.6|97143.5|97095|97084|97034|1711
1660815000000|2022-08-18 09:30:00|97128.4|97078.4|97115.1|97065.1|97149.1|97109.6|97092.3|97042.3|1543
1660815300000|2022-08-18 09:35:00|97111.7|97061.7|97200.5|97150.5|97207.9|97157.9|97100.2|97050.2|1828
1660815600000|2022-08-18 09:40:00|97201|97151|97140.5|97090.5|97201.3|97151.3|97133.1|97083.1|1701
1660815900000|2022-08-18 09:45:00|97140.7|97090.7|97165.1|97115.1|97178.3|97128.3|97129.1|97079.1|1766
1660816200000|2022-08-18 09:50:00|97163.7|97113.7|97064|97014|97173.5|97123.5|97062.3|97012.3|1769
1660816500000|2022-08-18 09:55:00|97063.8|97013.8|96832.8|96807.8|97064.8|97014.8|96832.8|96795.4|1917
1660816800000|2022-08-18 10:00:00|96832.9|96807.9|96817.9|96767.9|96964|96914|96799.9|96749.9|2232
1660817100000|2022-08-18 10:05:00|96818.8|96768.8|96623.8|96573.8|96851.5|96801.5|96618.5|96568.5|2168
1660817400000|2022-08-18 10:10:00|96633.2|96583.2|96649.1|96599.1|96667.9|96617.9|96567.2|96526.2|2103
1660817700000|2022-08-18 10:15:00|96649.4|96599.4|96676.7|96626.7|96698.3|96648.3|96628.5|96588.7|2037
1660818000000|2022-08-18 10:20:00|96676.4|96626.4|96628.9|96578.9|96696.6|96646.6|96590.7|96541.3|1916
1660818300000|2022-08-18 10:25:00|96627.8|96577.8|96621.2|96571.2|96642.5|96592.5|96592.9|96542.9|1788
1660818600000|2022-08-18 10:30:00|96621.7|96571.7|96640.7|96590.7|96681.2|96634.5|96614.5|96564.5|1778
1660818900000|2022-08-18 10:35:00|96646.1|96596.1|96650.8|96600.8|96763.7|96643.3|96616.2|96577.5|1686
1660819200000|2022-08-18 10:40:00|96650.7|96600.7|96622.9|96572.9|96664.5|96617.4|96614.6|96564.6|1644
1660819500000|2022-08-18 10:45:00|96623.2|96573.2|96666.4|96616.4|96680.5|96640.6|96623.2|96573.2|1633
1660819800000|2022-08-18 10:50:00|96665.6|96615.6|96603.2|96578.2|96666|96629.3|96603.2|96564.7|1731
1660820100000|2022-08-18 10:55:00|96614.2|96564.2|96562.6|96537.6|96620.3|96581.9|96560|96519.4|1608
1660820400000|2022-08-18 11:00:00|96562.5|96537.5|96589|96539|96695.5|96616|96560.8|96503.9|2044
1660820700000|2022-08-18 11:05:00|96588.6|96538.6|96635|96585|96641.2|96591.2|96578.6|96528.6|1891
1660821000000|2022-08-18 11:10:00|96637|96587|96615.7|96565.7|96682.9|96630.6|96579.1|96529.1|1912
1660821300000|2022-08-18 11:15:00|96615.1|96565.1|96645.3|96595.3|96650.6|96600.6|96603.3|96556.7|1865
1660821600000|2022-08-18 11:20:00|96645.5|96595.5|96747.3|96697.3|96750.2|96700.2|96632.7|96587.1|1691
1660821900000|2022-08-18 11:25:00|96745.2|96695.2|96685.5|96635.5|96758.4|96708.4|96668.4|96618.4|1687
1660822200000|2022-08-18 11:30:00|96684.6|96634.6|96590.7|96540.7|96685.4|96635.4|96564.2|96514.8|1859
1660822500000|2022-08-18 11:35:00|96590.5|96540.5|96567.9|96542.9|96613.3|96569.2|96555|96510|1720
1660822800000|2022-08-18 11:40:00|96567.8|96542.8|96594.5|96544.5|96616.3|96573.1|96563.8|96525.2|1713
1660823100000|2022-08-18 11:45:00|96594.4|96544.4|96569.6|96519.6|96646.2|96606.5|96556.7|96517.9|1761
1660823400000|2022-08-18 11:50:00|96568.6|96518.6|96555.5|96530.5|96648|96610.1|96547.5|96511|1855
1660823700000|2022-08-18 11:55:00|96555.4|96530.4|96582.2|96557.2|96677|96627|96536|96501.8|1968
1660824000000|2022-08-18 12:00:00|96582.6|96557.6|96518.9|96468.9|96645.4|96596.8|96505.9|96458.1|2028
1660824300000|2022-08-18 12:05:00|96518.5|96468.5|96554.3|96504.3|96609.1|96524.8|96472.4|96422.4|2154
1660824600000|2022-08-18 12:10:00|96534|96509|96572.7|96522.7|96629|96579|96534|96492.4|1987
1660824900000|2022-08-18 12:15:00|96574.5|96524.5|96659.1|96609.1|96666.5|96616.5|96552.6|96502.6|1959
1660825200000|2022-08-18 12:20:00|96660.6|96610.6|96540.8|96490.8|96671.3|96621.3|96539.4|96489.4|2073
1660825500000|2022-08-18 12:25:00|96536.8|96486.8|96578|96528|96608.4|96536.9|96525.3|96473.5|2038
1660825800000|2022-08-18 12:30:00|96578.1|96528.1|96626.1|96576.1|96807.2|96704.3|96554.2|96479.1|2206
1660826100000|2022-08-18 12:35:00|96625.7|96575.7|96709.3|96659.3|96715.3|96676|96612|96565.8|2140
1660826400000|2022-08-18 12:40:00|96709.4|96659.4|96772.6|96722.6|96844.2|96794.2|96669.5|96619.5|2200
1660826700000|2022-08-18 12:45:00|96772.8|96722.8|96775.3|96725.3|96803.2|96756.4|96752.6|96704.5|2074
1660827000000|2022-08-18 12:50:00|96775.7|96725.7|96722.3|96697.3|96775.7|96725.7|96699.1|96661.9|2026
1660827300000|2022-08-18 12:55:00|96723.1|96698.1|96715.2|96665.2|96764.6|96714.6|96688.2|96650.6|1905
1660827600000|2022-08-18 13:00:00|96714.3|96664.3|96757.7|96707.7|96794.5|96723.9|96667.4|96628.4|2053
1660827900000|2022-08-18 13:05:00|96757.4|96707.4|96781.2|96731.2|96810.9|96766.9|96713.9|96677.5|2112
1660828200000|2022-08-18 13:10:00|96780.9|96730.9|96750.7|96700.7|96790.7|96741.1|96691.4|96655.3|2043
1660828500000|2022-08-18 13:15:00|96749.9|96699.9|96796.4|96746.4|96815.3|96765.3|96724.6|96678.5|1973
1660828800000|2022-08-18 13:20:00|96796|96746|96826.8|96776.8|96836.4|96786.4|96768.8|96722.1|1918
1660829100000|2022-08-18 13:25:00|96825.9|96775.9|96816.3|96766.3|96852.4|96802.4|96779.3|96733.4|1924
1660829400000|2022-08-18 13:30:00|96816|96766|96975.1|96925.1|97073|96945.6|96803.3|96753.3|2153
1660829700000|2022-08-18 13:35:00|96974.1|96924.1|96925.6|96875.6|96975.4|96925.4|96874.8|96836.1|2115
1660830000000|2022-08-18 13:40:00|96925.1|96875.1|97021.5|96971.5|97061.2|97011.2|96901.6|96864.8|2124
1660830300000|2022-08-18 13:45:00|97021.7|96971.7|97115.7|97090.7|97130.1|97092.7|97020.1|96970.6|2040
1660830600000|2022-08-18 13:50:00|97115.5|97090.5|97051.2|97001.2|97129.3|97090.7|97033.9|96983.9|1912
1660830900000|2022-08-18 13:55:00|97052.6|97002.6|97100.9|97050.9|97126.7|97083|97024.3|96980.4|1987
1660831200000|2022-08-18 14:00:00|97102.6|97052.6|97132.5|97082.5|97256|97206|97099.5|97016.8|2167
1660831500000|2022-08-18 14:05:00|97133.7|97083.7|97238.2|97188.2|97285.1|97235.1|97115.6|97065.6|2121
1660831800000|2022-08-18 14:10:00|97238|97188|97124.4|97074.4|97243.3|97199.2|97096.6|97046.6|2075
1660832100000|2022-08-18 14:15:00|97121.9|97071.9|97128.4|97078.4|97174.9|97127.9|97076.8|97026.8|1922
1660832400000|2022-08-18 14:20:00|97129.4|97079.4|97093.1|97043.1|97166.5|97116.5|97093.1|97043.1|1800
1660832700000|2022-08-18 14:25:00|97094.7|97044.7|97099.9|97049.9|97143.2|97093.2|97083.8|97033.8|1921
1660833000000|2022-08-18 14:30:00|97100.7|97050.7|97076.1|97051.1|97126.6|97084.8|97056.2|97013.4|1975
1660833300000|2022-08-18 14:35:00|97075.7|97050.7|97064.9|97014.9|97131.7|97089.6|97044|97008.4|1891
1660833600000|2022-08-18 14:40:00|97052.5|97027.5|97102.6|97052.6|97115.2|97068.6|97052.1|97014.5|1735
1660833900000|2022-08-18 14:45:00|97101.8|97051.8|96999.1|96949.1|97129.6|97080.5|96989.6|96939.6|1976
1660834200000|2022-08-18 14:50:00|96998.9|96948.9|97007.4|96957.4|97018.6|96975.8|96955.9|96907.6|1879
1660834500000|2022-08-18 14:55:00|97008.8|96958.8|96975.4|96925.4|97012.1|96972.3|96937.3|96887.3|1978
1660834800000|2022-08-18 15:00:00|96974.9|96924.9|96973.5|96923.5|96991.8|96943.3|96930.6|96880.6|1933
1660835100000|2022-08-18 15:05:00|96977.7|96927.7|96982.6|96932.6|96989.7|96939.7|96922.8|96872.8|1775
1660835400000|2022-08-18 15:10:00|96982.9|96932.9|96830.3|96780.3|96983.1|96933.1|96829.5|96779.5|1846
1660835700000|2022-08-18 15:15:00|96829.2|96779.2|96839.5|96789.5|96860.6|96810.6|96814.9|96764.9|1951
1660836000000|2022-08-18 15:20:00|96838.2|96788.2|96834.9|96784.9|96881|96831|96811.1|96761.1|1880
1660836300000|2022-08-18 15:25:00|96834.6|96784.6|96846.4|96796.4|96889.2|96839.2|96804.4|96755.3|1801
1660836600000|2022-08-18 15:30:00|96846.9|96796.9|96924.7|96874.7|96962|96921.4|96844.9|96794.9|2056
1660836900000|2022-08-18 15:35:00|96924.5|96874.5|96941.1|96891.1|96966.2|96916.2|96913.8|96863.8|2014
1660837200000|2022-08-18 15:40:00|96941.2|96891.2|97015.7|96965.7|97023.4|96973.4|96923.2|96873.2|1984
1660837500000|2022-08-18 15:45:00|97013.8|96963.8|97054.1|97004.1|97063.5|97013.5|97005.3|96955.3|1951
1660837800000|2022-08-18 15:50:00|97053.2|97003.2|97080.4|97030.4|97088.6|97038.6|97028.2|96978.2|1661
1660838100000|2022-08-18 15:55:00|97080.2|97030.2|97157.4|97107.4|97163.7|97113.7|97065.3|97015.3|1789
1660838400000|2022-08-18 16:00:00|97155.5|97105.5|97157.6|97107.6|97204.2|97154.2|97123.6|97073.6|1981
1660838700000|2022-08-18 16:05:00|97156.5|97106.5|97204.1|97154.1|97248.2|97176.6|97148|97098|1690
1660839000000|2022-08-18 16:10:00|97204.2|97154.2|97218.4|97168.4|97238.7|97188.7|97201.2|97151.2|1681
1660839300000|2022-08-18 16:15:00|97218.3|97168.3|97305|97255|97305|97255|97203|97153|1730
1660839600000|2022-08-18 16:20:00|97303.1|97253.1|97337.5|97287.5|97361.6|97299.5|97295.7|97223.5|1570
1660839900000|2022-08-18 16:25:00|97338.2|97288.2|97328.1|97278.1|97341.1|97291.1|97310.5|97260.5|1736
1660840200000|2022-08-18 16:30:00|97326.2|97276.2|97348.1|97298.1|97353.8|97303.8|97321.9|97271.9|1574
1660840500000|2022-08-18 16:35:00|97347.4|97297.4|97381|97331|97404.8|97354.8|97345.6|97295.6|1564
1660840800000|2022-08-18 16:40:00|97382.3|97332.3|97430.4|97380.4|97454.1|97404.1|97375.7|97325.7|1751
1660841100000|2022-08-18 16:45:00|97432.6|97382.6|97448.8|97398.8|97467.6|97417.6|97413.9|97363.9|1620
1660841400000|2022-08-18 16:50:00|97448.9|97398.9|97445.8|97395.8|97481.1|97431.1|97443.1|97393.1|1699
1660841700000|2022-08-18 16:55:00|97445.7|97395.7|97520.1|97470.1|97524.3|97474.3|97434.3|97384.3|1715
1660842000000|2022-08-18 17:00:00|97521.3|97471.3|97546.4|97496.4|97548.5|97498.5|97483.3|97433.3|1785
1660842300000|2022-08-18 17:05:00|97546.5|97496.5|97513.7|97463.7|97566.5|97516.5|97507.1|97457.1|1680
1660842600000|2022-08-18 17:10:00|97512|97462|97527.6|97477.6|97562|97512|97451.1|97401.1|1920
1660842900000|2022-08-18 17:15:00|97528.7|97478.7|97523.7|97473.7|97559.7|97509.7|97512.6|97462.6|1970
1660843200000|2022-08-18 17:20:00|97524.6|97474.6|97506.7|97456.7|97549.6|97499.6|97450.8|97400.8|2048
1660843500000|2022-08-18 17:25:00|97504.7|97454.7|97477.7|97427.7|97524.8|97474.8|97471.4|97421.4|1770
1660843800000|2022-08-18 17:30:00|97477.6|97427.6|97461.2|97411.2|97491.6|97441.6|97456.1|97406.1|1748
1660844100000|2022-08-18 17:35:00|97461.1|97411.1|97422.6|97372.6|97462.2|97412.2|97373.7|97323.7|1888
1660844400000|2022-08-18 17:40:00|97427.6|97377.6|97358|97308|97447.9|97397.9|97336.3|97286.3|1859
1660844700000|2022-08-18 17:45:00|97358.2|97308.2|97469.5|97419.5|97471.8|97421.8|97356.9|97306.9|1650
1660845000000|2022-08-18 17:50:00|97469.3|97419.3|97453.9|97403.9|97493|97443|97449.6|97399.6|1501
1660845300000|2022-08-18 17:55:00|97454.2|97404.2|97516.8|97466.8|97530|97480|97453.9|97403.9|1769
1660845600000|2022-08-18 18:00:00|97516.6|97466.6|97461.3|97411.3|97528.4|97478.4|97447.8|97397.8|1707
1660845900000|2022-08-18 18:05:00|97461|97411|97489.1|97439.1|97502.6|97452.6|97450.7|97400.7|1450
1660846200000|2022-08-18 18:10:00|97488.7|97438.7|97469.2|97419.2|97496.4|97446.4|97463.5|97413.5|1579
1660846500000|2022-08-18 18:15:00|97468.5|97418.5|97445.1|97395.1|97498.2|97448.2|97436.4|97386.4|1718
1660846800000|2022-08-18 18:20:00|97444.6|97394.6|97432.2|97382.2|97456.2|97406.2|97430.6|97380.6|1373
1660847100000|2022-08-18 18:25:00|97432.3|97382.3|97415.5|97365.5|97444.9|97394.9|97412.8|97362.8|1405
1660847400000|2022-08-18 18:30:00|97415.8|97365.8|97415.3|97365.3|97440.9|97390.9|97403.2|97353.2|1354
1660847700000|2022-08-18 18:35:00|97415.2|97365.2|97425.8|97375.8|97469.9|97377.7|97412.4|97330.5|1176
1660848000000|2022-08-18 18:40:00|97425.4|97375.4|97404.5|97354.5|97429.3|97379.3|97404|97354|1259
1660848300000|2022-08-18 18:45:00|97405|97355|97417.3|97367.3|97428.6|97378.6|97389.4|97339.4|1433
1660848600000|2022-08-18 18:50:00|97416.5|97366.5|97358.4|97308.4|97426.5|97376.5|97356.3|97306.3|1730
1660848900000|2022-08-18 18:55:00|97359.2|97309.2|97399.4|97349.4|97402.6|97352.6|97349.4|97299.4|1525
1660849200000|2022-08-18 19:00:00|97399.6|97349.6|97362.6|97312.6|97402.5|97352.5|97349.8|97299.8|1510
1660849500000|2022-08-18 19:05:00|97363|97313|97320.8|97270.8|97364.1|97314.1|97305.1|97255.1|1631
1660849800000|2022-08-18 19:10:00|97320|97270|97309|97259|97334.2|97284.2|97299.8|97249.8|1482
1660850100000|2022-08-18 19:15:00|97308.2|97258.2|97322|97272|97329.3|97279.3|97304.5|97254.5|1472
1660850400000|2022-08-18 19:20:00|97322.5|97272.5|97295.4|97245.4|97327.9|97277.9|97290.3|97240.3|1243
1660850700000|2022-08-18 19:25:00|97294.4|97244.4|97290.5|97240.5|97300.6|97250.6|97282.8|97232.8|946
1660851000000|2022-08-18 19:30:00|97286.4|97236.4|97287|97237|97310|97260|97278.9|97228.9|1266
1660851300000|2022-08-18 19:35:00|97290.1|97240.1|97312.6|97262.6|97363.1|97270.2|97285.9|97218.6|1484
1660851600000|2022-08-18 19:40:00|97310.8|97260.8|97364.4|97314.4|97372.4|97322.4|97308.1|97258.1|2150
1660851900000|2022-08-18 19:45:00|97366.2|97316.2|97346.5|97296.5|97372.8|97322.8|97339.6|97289.6|1706
1660852200000|2022-08-18 19:50:00|97346.3|97296.3|97381.8|97331.8|97385.9|97335.9|97339.5|97289.5|1219
1660852500000|2022-08-18 19:55:00|97382.9|97332.9|97334.1|97284.1|97382.9|97332.9|97331.2|97281.2|1311
1660852800000|2022-08-18 20:00:00|97337.2|97287.2|97345.6|97295.6|97364.2|97314.2|97310.8|97260.8|903
1660853100000|2022-08-18 20:05:00|97344.9|97294.9|97364.2|97314.2|97368.8|97318.8|97343.7|97293.7|811
1660853400000|2022-08-18 20:10:00|97365.2|97315.2|97362.2|97312.2|97376.2|97326.2|97360.1|97310.1|832
1660853700000|2022-08-18 20:15:00|97362.5|97312.5|97359.3|97309.3|97367.7|97317.7|97352.7|97302.7|785
1660854000000|2022-08-18 20:20:00|97354.4|97304.4|97354.7|97304.7|97368.8|97318.8|97336.7|97286.7|780
1660854300000|2022-08-18 20:25:00|97354.5|97304.5|97361|97311|97381.4|97331.4|97342.5|97292.5|1022
1660854600000|2022-08-18 20:30:00|97360.8|97310.8|97387.9|97337.9|97407.1|97357.1|97357.5|97307.5|738
1660854900000|2022-08-18 20:35:00|97387|97337|97393.2|97343.2|97396.9|97346.9|97374.8|97324.8|527
1660855200000|2022-08-18 20:40:00|97392.9|97342.9|97410.3|97360.3|97423.3|97373.3|97387.2|97337.2|727
1660855500000|2022-08-18 20:45:00|97409.8|97359.8|97411.2|97361.2|97422|97372|97403.7|97353.7|483
1660855800000|2022-08-18 20:50:00|97411.5|97361.5|97400.1|97350.1|97424.3|97374.3|97388.7|97338.7|682
1660856100000|2022-08-18 20:55:00|97477.5|97315|97447.3|97247.3|97515.8|97375.3|97386.4|97237.8|875
1660856400000|2022-08-18 21:00:00|97442.5|97242.5|97471.8|97271.8|97471.8|97271.8|97418.4|97218.4|79
1660856700000|2022-08-18 21:05:00|97466.1|97266.1|97469|97269|97488.3|97288.3|97449.9|97249.9|33
1660857000000|2022-08-18 21:10:00|97476|97276|97444.3|97244.3|97486.5|97286.5|97423.5|97223.5|170
1660857300000|2022-08-18 21:15:00|97447|97247|97435.7|97235.7|97473.4|97273.4|97420.6|97220.6|288
1660857600000|2022-08-18 21:20:00|97429.7|97229.7|97440.5|97240.5|97496.3|97296.3|97413.5|97213.5|143
1660857900000|2022-08-18 21:25:00|97441.3|97241.3|97478.3|97278.3|97478.8|97278.8|97428.5|97228.5|673
1660858200000|2022-08-18 21:30:00|97473.5|97273.5|97458.3|97258.3|97538.7|97338.7|97414.5|97214.5|373
1660858500000|2022-08-18 21:35:00|97454.8|97254.8|97466.9|97266.9|97548.8|97348.8|97407.4|97207.4|249
1660858800000|2022-08-18 21:40:00|97463.9|97263.9|97468.5|97268.5|97497.8|97297.8|97447.2|97247.2|251
1660859100000|2022-08-18 21:45:00|97487|97287|97446.8|97246.8|97505.5|97305.5|97410.5|97210.5|191
1660859400000|2022-08-18 21:50:00|97444.3|97247.2|97467.2|97267.2|97534.7|97365.3|97406.8|97221.6|307
1660859700000|2022-08-18 21:55:00|97472|97272|97548|97348|97554.2|97373.2|97422.1|97269.1|247
1660860000000|2022-08-18 22:00:00|97530.3|97337.9|97477.1|97328.1|97556.5|97356.5|97452.7|97280.4|919
1660860300000|2022-08-18 22:05:00|97474.6|97326.9|97443.2|97296.6|97509.2|97359.6|97392.7|97272|485
1660860600000|2022-08-18 22:10:00|97395|97345|97435.4|97305|97480.4|97354.1|97377.2|97244.5|402
1660860900000|2022-08-18 22:15:00|97432.3|97304.5|97446.4|97303.5|97460.8|97354|97388|97280.8|830
1660861200000|2022-08-18 22:20:00|97447|97304.1|97427.1|97285.2|97452.4|97344.2|97379.1|97263.9|885
1660861500000|2022-08-18 22:25:00|97426.2|97284.7|97423.3|97290.3|97451.9|97338.8|97373.4|97251.1|846
1660861800000|2022-08-18 22:30:00|97420.2|97294.4|97427.2|97282.6|97431.8|97343.6|97363.4|97255|855
1660862100000|2022-08-18 22:35:00|97424.5|97284.3|97392.5|97342.5|97441|97342.9|97368.6|97264.4|844
1660862400000|2022-08-18 22:40:00|97391.7|97341.7|97389.8|97339.8|97468.3|97354.1|97386.4|97268.3|827
1660862700000|2022-08-18 22:45:00|97447.4|97293.3|97454.9|97325.3|97464.7|97363.9|97382.7|97282.6|643
1660863000000|2022-08-18 22:50:00|97415.6|97365.6|97470.9|97332.6|97485.4|97388.9|97408|97285.4|880
1660863300000|2022-08-18 22:55:00|97470.6|97332.9|97452.8|97315.7|97498.8|97380.5|97409.3|97288.3|693
1660863600000|2022-08-18 23:00:00|97453.2|97313.6|97454.8|97308.6|97467.7|97372.3|97397.9|97292.5|954
1660863900000|2022-08-18 23:05:00|97455.4|97310.6|97455|97296.4|97472|97359.7|97405.6|97285.1|663
1660864200000|2022-08-18 23:10:00|97447.9|97301.8|97435.1|97302.1|97476.2|97352.6|97388.9|97280.3|524
1660864500000|2022-08-18 23:15:00|97433|97304.4|97438.5|97291.7|97467.7|97356.1|97389.3|97265.2|643
1660864800000|2022-08-18 23:20:00|97433.4|97296.7|97440.7|97293.3|97467.4|97367.3|97389.4|97282.1|1047
1660865100000|2022-08-18 23:25:00|97443.1|97293|97430.5|97272.2|97463.4|97350.7|97376.7|97266.3|1158
1660865400000|2022-08-18 23:30:00|97416.6|97283|97425.9|97286.7|97439.1|97337.6|97374.2|97270.4|1049
1660865700000|2022-08-18 23:35:00|97430.2|97284.7|97413.5|97282.6|97445.3|97341.5|97372.7|97265.6|915
1660866000000|2022-08-18 23:40:00|97381.7|97331.7|97424.6|97287.6|97448|97338|97369.9|97247.2|831
1660866300000|2022-08-18 23:45:00|97427.2|97283.7|97414.5|97274.3|97435.1|97334.3|97354.9|97254.1|756
1660866600000|2022-08-18 23:50:00|97418.5|97270.6|97423.8|97279.3|97435.1|97336.2|97372.5|97263.8|847
1660866900000|2022-08-18 23:55:00|97419.9|97282.6|97420.1|97295.1|97443|97335.4|97358.4|97262.4|1149
1660867200000|2022-08-19 00:00:00|97438.6|97272.1|97436.2|97262.8|97458.4|97272.7|97403.6|97220.6|1867
1660867500000|2022-08-19 00:05:00|97430.9|97266.1|97467.5|97294.7|97483.3|97306.9|97425.5|97244.1|1849
1660867800000|2022-08-19 00:10:00|97468.2|97293.5|97522.5|97367|97536.3|97375.2|97460.1|97280.4|1556
1660868100000|2022-08-19 00:15:00|97521.2|97367.9|97508.1|97369.1|97524.6|97428.8|97452.9|97348.8|1603
1660868400000|2022-08-19 00:20:00|97508.3|97369|97455.7|97405.7|97539.5|97437.3|97453.4|97359.5|1379
1660868700000|2022-08-19 00:25:00|97455.8|97405.8|97485.6|97435.6|97536.8|97444|97454.9|97365.5|1551
1660869000000|2022-08-19 00:30:00|97486.1|97436.1|97510.8|97460.8|97568.8|97475.6|97477.8|97382.8|1624
1660869300000|2022-08-19 00:35:00|97509.1|97459.1|97521.3|97471.3|97589.4|97493|97502.5|97397.1|1642
1660869600000|2022-08-19 00:40:00|97520.6|97470.6|97485.8|97435.8|97579.4|97487.4|97484|97434|1447
1660869900000|2022-08-19 00:45:00|97492.7|97442.7|97477|97427|97536.7|97465|97471.4|97406.3|1495
1660870200000|2022-08-19 00:50:00|97477.5|97427.5|97522.1|97390.2|97528.3|97434.8|97461.6|97366.2|1617
1660870500000|2022-08-19 00:55:00|97514.2|97389.2|97489.8|97439.8|97550.5|97464.7|97461.5|97371.7|1494
1660870800000|2022-08-19 01:00:00|97489.5|97439.5|97476|97426|97525.8|97454.9|97471.6|97399.5|1678
1660871100000|2022-08-19 01:05:00|97474.7|97424.7|97491|97441|97496.5|97446.5|97474.1|97424.1|2069
1660871400000|2022-08-19 01:10:00|97491.6|97441.6|97478.8|97428.8|97526.8|97462.1|97472.2|97386.2|1880
1660871700000|2022-08-19 01:15:00|97479.2|97429.2|97481.1|97431.1|97508.7|97458.7|97472.5|97382.2|2061
1660872000000|2022-08-19 01:20:00|97482.8|97432.8|97478.9|97428.9|97504.9|97454.9|97475.4|97425.4|1387
1660872300000|2022-08-19 01:25:00|97478.8|97428.8|97476|97426|97506.1|97454.2|97455.4|97358.7|1451
1660872600000|2022-08-19 01:30:00|97473.2|97423.2|97647|97492.3|97657.1|97545.1|97462.4|97412.4|1722
1660872900000|2022-08-19 01:35:00|97647.7|97491.6|97663.7|97613.7|97684.9|97634.9|97574|97469|1518
1660873200000|2022-08-19 01:40:00|97666|97616|97662.1|97612.1|97726.7|97667.1|97646.4|97535.9|1452
1660873500000|2022-08-19 01:45:00|97662|97612|97628.5|97578.5|97691.5|97622.9|97618.6|97545.7|1345
1660873800000|2022-08-19 01:50:00|97639.9|97589.9|97641.7|97591.7|97670.9|97620.9|97602.4|97552.4|1369
1660874100000|2022-08-19 01:55:00|97637.7|97587.7|97637.2|97587.2|97669.4|97605|97606.9|97493.9|1495
1660874400000|2022-08-19 02:00:00|97636|97586|97621.7|97571.7|97682.6|97612.4|97605|97530.8|1402
1660874700000|2022-08-19 02:05:00|97624.2|97574.2|97578.4|97528.4|97624.2|97574.2|97560.2|97510.2|1246
1660875000000|2022-08-19 02:10:00|97585|97535|97581.3|97531.3|97594.7|97544.7|97545.1|97495.1|1282
1660875300000|2022-08-19 02:15:00|97581.5|97531.5|97634.2|97584.2|97636.4|97586.4|97570.1|97520.1|1085
1660875600000|2022-08-19 02:20:00|97634.3|97584.3|97615.2|97565.2|97647.3|97597.3|97599|97549|1149
1660875900000|2022-08-19 02:25:00|97617.5|97567.5|97614.7|97564.7|97625.2|97575.2|97591.5|97541.5|1113
1660876200000|2022-08-19 02:30:00|97613.7|97563.7|97606|97556|97648.2|97598.2|97591.1|97541.1|971
1660876500000|2022-08-19 02:35:00|97608.3|97558.3|97569.9|97519.9|97623.3|97573.3|97535.4|97485.4|1149
1660876800000|2022-08-19 02:40:00|97565.4|97515.4|97555.4|97420.5|97586.1|97522.3|97474.8|97373.5|1739
1660877100000|2022-08-19 02:45:00|97555.6|97420.6|97574.8|97444.5|97592.5|97501.3|97498|97393.6|1299
1660877400000|2022-08-19 02:50:00|97575.6|97448|97559.9|97434.1|97581.9|97487.3|97502.8|97395.9|1736
1660877700000|2022-08-19 02:55:00|97523.9|97473.9|97513.2|97382.7|97591.4|97477|97469.3|97358.8|1399
1660878000000|2022-08-19 03:00:00|97513|97382.8|97505.3|97369.3|97540.4|97413.2|97421.4|97323.8|1488
1660878300000|2022-08-19 03:05:00|97515.5|97357.7|97559.2|97391.5|97579|97446.8|97491.6|97337.1|1326
1660878600000|2022-08-19 03:10:00|97557.7|97397.4|97554.7|97389.7|97581|97431.6|97464.2|97368.6|1604
1660878900000|2022-08-19 03:15:00|97554|97389.5|97560.7|97417.5|97575|97442.9|97477.5|97366.4|1294
1660879200000|2022-08-19 03:20:00|97569.5|97401.3|97565.8|97393.8|97586.3|97425.4|97530.7|97373.6|1339
1660879500000|2022-08-19 03:25:00|97566.9|97393.9|97542.9|97397.3|97593.1|97448.1|97467.1|97319.2|1321
1660879800000|2022-08-19 03:30:00|97535.1|97397.2|97581.8|97425.6|97608.3|97496.7|97504.6|97380.7|1575
1660880100000|2022-08-19 03:35:00|97578.4|97428.1|97564.9|97432.4|97605.3|97476.7|97488.4|97385.8|1660
1660880400000|2022-08-19 03:40:00|97521.7|97471.7|97576.1|97434|97597.8|97483.5|97503.2|97413.1|1677
1660880700000|2022-08-19 03:45:00|97575.9|97433.8|97512.7|97462.7|97590.7|97486.5|97505.1|97412.9|1580
1660881000000|2022-08-19 03:50:00|97521.1|97471.1|97540.3|97408.7|97581.2|97479.2|97479.5|97400.9|1775
1660881300000|2022-08-19 03:55:00|97540.4|97407.6|97565.2|97428.3|97601.3|97487.1|97489.8|97394.4|1542
1660881600000|2022-08-19 04:00:00|97565|97428.6|97567.3|97517.3|97618.4|97523.9|97507.7|97400.5|1300
1660881900000|2022-08-19 04:05:00|97562.9|97512.9|97566.9|97516.9|97620.8|97529.4|97539.6|97472.9|854
1660882200000|2022-08-19 04:10:00|97573.1|97523.1|97585|97535|97624|97554|97559.1|97483.2|1316
1660882500000|2022-08-19 04:15:00|97580.3|97530.3|97602.3|97552.3|97647.4|97565.8|97575.2|97513|1420
1660882800000|2022-08-19 04:20:00|97613.1|97563.1|97616|97566|97656.9|97586.3|97584.4|97497.3|1207
1660883100000|2022-08-19 04:25:00|97608.9|97558.9|97605.2|97555.2|97635|97585|97588.5|97538.5|932
1660883400000|2022-08-19 04:30:00|97604.9|97554.9|97587.8|97537.8|97637.9|97587.9|97583.7|97488.9|1021
1660883700000|2022-08-19 04:35:00|97586.5|97536.5|97627.6|97577.6|97655.7|97590.9|97586.5|97502.7|1078
1660884000000|2022-08-19 04:40:00|97627.3|97577.3|97578.5|97528.5|97645.1|97583.8|97574.2|97475|1451
1660884300000|2022-08-19 04:45:00|97577.3|97527.3|97620.4|97570.4|97667.6|97585.9|97576.3|97494.4|1431
1660884600000|2022-08-19 04:50:00|97620.2|97570.2|97637.4|97587.4|97684.4|97609.6|97597.7|97525.8|1631
1660884900000|2022-08-19 04:55:00|97636.1|97586.1|97631.7|97581.7|97672.2|97606.4|97603.6|97517|1759
1660885200000|2022-08-19 05:00:00|97627.9|97577.9|97621.6|97571.6|97666|97600.3|97583.1|97438.7|1734
1660885500000|2022-08-19 05:05:00|97625.3|97575.3|97601.8|97551.8|97665.7|97602.4|97580.2|97463.6|1678
1660885800000|2022-08-19 05:10:00|97599.5|97549.5|97610|97560|97670.2|97585.9|97575|97468.1|1767
1660886100000|2022-08-19 05:15:00|97611.1|97561.1|97575.5|97525.5|97654.7|97571.8|97546.8|97450.8|1781
1660886400000|2022-08-19 05:20:00|97577.2|97527.2|97588.9|97538.9|97630.8|97545.9|97555.3|97440.6|1935
1660886700000|2022-08-19 05:25:00|97588|97538|97670.1|97620.1|97703.4|97645.6|97579|97470.2|1457
1660887000000|2022-08-19 05:30:00|97669.9|97619.9|97679.9|97629.9|97697.8|97647.8|97662.5|97612.5|931
1660887300000|2022-08-19 05:35:00|97681.8|97631.8|97661.3|97611.3|97684.9|97634.9|97650.1|97600.1|827
1660887600000|2022-08-19 05:40:00|97661.6|97611.6|97653.4|97603.4|97665.7|97615.7|97638.4|97588.4|1024
1660887900000|2022-08-19 05:45:00|97655.2|97605.2|97539.6|97489.6|97670.8|97620.8|97524.7|97430.4|2063
1660888200000|2022-08-19 05:50:00|97540.9|97490.9|97554.5|97504.5|97604.5|97533.8|97531.3|97438.2|2091
1660888500000|2022-08-19 05:55:00|97550.2|97500.2|97645.1|97459.3|97655.8|97523.5|97523.6|97409|2099
1660888800000|2022-08-19 06:00:00|97645.9|97468.1|97583.8|97533.8|97665.9|97539.1|97514.6|97377.7|1933
1660889100000|2022-08-19 06:05:00|97583.9|97533.9|97571|97521|97591|97541|97551.2|97501.2|1359
1660889400000|2022-08-19 06:10:00|97568.2|97518.2|97645.8|97595.8|97654|97604|97558|97508|1634
1660889700000|2022-08-19 06:15:00|97646|97596|97592.4|97542.4|97675|97625|97588.1|97538.1|1531
1660890000000|2022-08-19 06:20:00|97591.6|97541.6|97494|97444|97615.4|97565.4|97472.8|97405.2|1616
1660890300000|2022-08-19 06:25:00|97494.3|97444.3|97515.7|97465.7|97521.5|97471.5|97463.2|97413.2|1698
1660890600000|2022-08-19 06:30:00|97516.3|97466.3|97476.9|97426.9|97527.3|97477.3|97469.4|97419.4|1683
1660890900000|2022-08-19 06:35:00|97476.8|97426.8|97631.9|97581.9|97635.4|97585.4|97468.3|97418.3|1809
1660891200000|2022-08-19 06:40:00|97632|97582|97585.3|97535.3|97693|97643|97583.8|97533.8|1911
1660891500000|2022-08-19 06:45:00|97581.3|97531.3|97575.3|97525.3|97606.2|97562|97563.8|97520|1756
1660891800000|2022-08-19 06:50:00|97575.9|97525.9|97601.8|97551.8|97610.9|97560.9|97535.2|97485.2|1984
1660892100000|2022-08-19 06:55:00|97602.2|97552.2|97611.7|97561.7|97636.2|97586.2|97557.4|97507.4|1923
1660892400000|2022-08-19 07:00:00|97611.9|97561.9|97620.9|97570.9|97652|97602|97559.6|97519.9|2092
1660892700000|2022-08-19 07:05:00|97619.5|97569.5|97564.2|97514.2|97626.9|97576.9|97540.1|97490.1|2044
1660893000000|2022-08-19 07:10:00|97565.6|97515.6|97604.5|97554.5|97604.5|97554.5|97556.4|97506.4|2021
1660893300000|2022-08-19 07:15:00|97605.2|97555.2|97570.7|97520.7|97612.4|97562.4|97514.1|97464.1|1937
1660893600000|2022-08-19 07:20:00|97571.1|97521.1|97561.9|97536.9|97626.2|97576.2|97551.5|97516.6|1962
1660893900000|2022-08-19 07:25:00|97560.2|97535.2|97591.3|97541.3|97606.3|97558.9|97536.7|97486.7|1847
1660894200000|2022-08-19 07:30:00|97592.6|97542.6|97542.8|97492.8|97627.7|97585.4|97531.2|97481.2|1889
1660894500000|2022-08-19 07:35:00|97543.2|97493.2|97494.8|97444.8|97555|97505|97484.8|97434.8|1906
1660894800000|2022-08-19 07:40:00|97495.3|97445.3|97529.9|97479.9|97538.8|97503.9|97481.4|97433.4|1591
1660895100000|2022-08-19 07:45:00|97529.8|97479.8|97427.8|97402.8|97529.8|97485.9|97421.3|97372.3|1802
1660895400000|2022-08-19 07:50:00|97428.5|97403.5|97459.4|97409.4|97468.9|97431.4|97426.7|97386.5|1626
1660895700000|2022-08-19 07:55:00|97460|97410|97478.7|97428.7|97479.8|97440.4|97418.4|97380.9|1676
1660896000000|2022-08-19 08:00:00|97478.9|97428.9|97559.7|97509.7|97561.3|97511.3|97473.9|97423.9|1995
1660896300000|2022-08-19 08:05:00|97559.9|97509.9|97564.3|97514.3|97581.2|97533.5|97505.5|97467.7|1990
1660896600000|2022-08-19 08:10:00|97564.5|97514.5|97641.4|97591.4|97652.1|97602.1|97556.2|97506.9|1788
1660896900000|2022-08-19 08:15:00|97641.3|97591.3|97647.2|97597.2|97653|97611.6|97607.4|97564.8|1802
1660897200000|2022-08-19 08:20:00|97648.5|97598.5|97678|97653|97702.3|97659|97633.9|97595.2|1698
1660897500000|2022-08-19 08:25:00|97677.9|97652.9|97624.7|97599.7|97692.6|97654.9|97619.5|97581.8|1580
1660897800000|2022-08-19 08:30:00|97624.3|97599.3|97713.7|97663.7|97754.3|97704.3|97624.3|97587.7|1808
1660898100000|2022-08-19 08:35:00|97713.3|97663.3|97713.4|97663.4|97759.8|97721.8|97655.1|97615.4|1905
1660898400000|2022-08-19 08:40:00|97713.6|97663.6|97756.9|97706.9|97759.6|97722.9|97636.9|97586.9|1923
1660898700000|2022-08-19 08:45:00|97756.6|97706.6|97862.3|97812.3|97888.3|97838.3|97723.7|97540.9|2009
1660899000000|2022-08-19 08:50:00|97863.2|97813.2|97921.1|97871.1|97922.7|97872.7|97837.8|97796.9|1902
1660899300000|2022-08-19 08:55:00|97921.4|97871.4|97655.9|97605.9|97931.6|97881.6|97639.1|97564.9|1949
1660899600000|2022-08-19 09:00:00|97659|97609|97667.4|97617.4|97724.1|97674.1|97657.9|97607.9|1867
1660899900000|2022-08-19 09:05:00|97669.9|97619.9|97679.4|97629.4|97705.6|97655.6|97650.6|97601.7|1671
1660900200000|2022-08-19 09:10:00|97679.8|97629.8|97712.6|97687.6|97735.2|97697.7|97654|97611.7|1661
1660900500000|2022-08-19 09:15:00|97712.3|97687.3|97686|97636|97729.9|97690.5|97651.6|97546.6|1760
1660900800000|2022-08-19 09:20:00|97685.8|97635.8|97733|97683|97749|97705.8|97682.9|97632.9|1657
1660901100000|2022-08-19 09:25:00|97733.8|97683.8|97766.7|97716.7|97790.8|97740.8|97728.7|97678.7|1805
1660901400000|2022-08-19 09:30:00|97766.4|97716.4|97809.9|97759.9|97812.2|97768|97745.8|97707.7|1732
1660901700000|2022-08-19 09:35:00|97812.4|97762.4|97795.4|97745.4|97823.4|97786.6|97760.4|97723.5|1562
1660902000000|2022-08-19 09:40:00|97796.4|97746.4|97810.9|97760.9|97823.3|97777.5|97741.6|97691.6|1736
1660902300000|2022-08-19 09:45:00|97811.3|97761.3|97840.8|97790.8|97864.9|97814.9|97782.8|97744.1|1709
1660902600000|2022-08-19 09:50:00|97841.6|97791.6|97813.6|97763.6|97858.8|97810.1|97791.6|97743.7|1594
1660902900000|2022-08-19 09:55:00|97814.5|97764.5|97813.4|97763.4|97819.1|97769.1|97742.3|97650.7|1721
1660903200000|2022-08-19 10:00:00|97813.5|97763.5|97968|97918|97972.3|97922.3|97796.3|97746.3|2014
1660903500000|2022-08-19 10:05:00|97967.9|97917.9|97988|97938|98019.8|97969.8|97950.3|97900.3|1677
1660903800000|2022-08-19 10:10:00|97988.1|97938.1|97922.4|97872.4|97988.3|97938.3|97911.8|97861.8|1690
1660904100000|2022-08-19 10:15:00|97927.8|97877.8|97918.3|97868.3|97954|97904|97900.1|97850.1|1677
1660904400000|2022-08-19 10:20:00|97918.2|97868.2|97942.1|97892.1|97943.6|97893.6|97899.5|97859.4|1530
1660904700000|2022-08-19 10:25:00|97942.2|97892.2|97912.4|97862.4|97968|97929.8|97899.5|97849.5|1569
1660905000000|2022-08-19 10:30:00|97912.8|97862.8|97893.4|97843.4|97959.7|97919.8|97889|97839|1717
1660905300000|2022-08-19 10:35:00|97893.5|97843.5|97935.7|97885.7|97953.2|97903.2|97879.9|97831.5|1678
1660905600000|2022-08-19 10:40:00|97935.4|97885.4|97961.8|97911.8|97985|97935|97903.8|97853.8|1701
1660905900000|2022-08-19 10:45:00|97960|97910|97892.3|97842.3|97982.8|97932.8|97891.6|97841.6|1782
1660906200000|2022-08-19 10:50:00|97892.2|97842.2|97914.1|97864.1|97919.1|97869.1|97872.1|97822.1|1666
1660906500000|2022-08-19 10:55:00|97915.4|97865.4|97884|97859|97926.4|97876.4|97842|97806.9|1894
1660906800000|2022-08-19 11:00:00|97880.3|97855.3|97872.3|97822.3|97924.6|97874.6|97835.6|97785.6|1850
1660907100000|2022-08-19 11:05:00|97871.6|97821.6|97879.3|97829.3|97931.2|97881.2|97856.8|97806.8|1561
1660907400000|2022-08-19 11:10:00|97880|97830|97915.7|97890.7|97954.3|97919.3|97866|97818.9|1670
1660907700000|2022-08-19 11:15:00|97915.5|97890.5|97963|97913|97973.8|97923.8|97897.1|97850.4|1640
1660908000000|2022-08-19 11:20:00|97964.5|97914.5|98002.1|97952.1|98015.2|97967|97935.6|97897.4|1715
1660908300000|2022-08-19 11:25:00|98003.1|97953.1|98003.3|97953.3|98024.6|97979.7|97985|97935|1797
1660908600000|2022-08-19 11:30:00|97999.9|97949.9|98060.3|98010.3|98060.6|98022.5|97942|97903.7|1856
1660908900000|2022-08-19 11:35:00|98057.8|98007.8|98051.6|98001.6|98082.4|98032.4|98017.5|97979.6|1962
1660909200000|2022-08-19 11:40:00|98052.8|98002.8|98018.5|97968.5|98087.7|98048.4|98004|97963.5|1908
1660909500000|2022-08-19 11:45:00|98019.3|97969.3|98061.2|98011.2|98087.7|98037.7|97980.4|97930.4|1856
1660909800000|2022-08-19 11:50:00|98062|98012|98062.9|98012.9|98099.1|98049.1|98019.5|97969.5|1651
1660910100000|2022-08-19 11:55:00|98065|98015|97998.6|97973.6|98076.8|98034.8|97964.1|97923.7|2093
1660910400000|2022-08-19 12:00:00|97997.8|97972.8|97852.6|97802.6|98011.4|97974.9|97838.7|97802.1|2068
1660910700000|2022-08-19 12:05:00|97853.9|97803.9|97903.7|97853.7|97922|97882.1|97844.7|97794.9|1967
1660911000000|2022-08-19 12:10:00|97902|97852|97927.8|97877.8|97989.6|97939.6|97892|97842|1944
1660911300000|2022-08-19 12:15:00|97928.5|97878.5|97921.5|97871.5|97958|97908|97898.6|97848.6|1810
1660911600000|2022-08-19 12:20:00|97921.2|97871.2|97976.9|97951.9|98017.9|97980.2|97916.4|97866.4|1753
1660911900000|2022-08-19 12:25:00|97974.8|97949.8|97953.7|97903.7|98027.7|97989.3|97943.5|97893.5|1932
1660912200000|2022-08-19 12:30:00|97951.8|97901.8|97890.1|97840.1|97959.5|97909.5|97881|97831|1996
1660912500000|2022-08-19 12:35:00|97889.9|97839.9|97848.7|97798.7|97904.1|97854.1|97828.3|97784.2|1648
1660912800000|2022-08-19 12:40:00|97848.5|97798.5|97838.6|97788.6|97884|97834|97781.3|97731.3|1865
1660913100000|2022-08-19 12:45:00|97838.2|97788.2|97775.9|97725.9|97839.5|97789.5|97742.5|97692.5|1814
1660913400000|2022-08-19 12:50:00|97775.7|97725.7|97788.9|97738.9|97803.9|97754.6|97732.1|97682.1|2012
1660913700000|2022-08-19 12:55:00|97789.4|97739.4|97789.9|97739.9|97824.5|97774.5|97762.4|97712.4|1908
1660914000000|2022-08-19 13:00:00|97792.3|97742.3|97820.4|97770.4|97827.3|97777.3|97734.1|97684.1|2012
1660914300000|2022-08-19 13:05:00|97820|97770|97763.5|97713.5|97847.9|97797.9|97753.6|97703.6|1828
1660914600000|2022-08-19 13:10:00|97766.9|97716.9|97790.8|97740.8|97824.5|97774.5|97742.9|97692.9|1861
1660914900000|2022-08-19 13:15:00|97792.4|97742.4|97827.5|97777.5|97859.8|97809.8|97781.6|97731.6|1857
1660915200000|2022-08-19 13:20:00|97827.7|97777.7|97816.3|97766.3|97857.6|97807.6|97784.4|97734.4|1894
1660915500000|2022-08-19 13:25:00|97816.7|97766.7|97816|97766|97842.9|97799|97797.4|97747.4|1825
1660915800000|2022-08-19 13:30:00|97815.6|97765.6|97800.2|97750.2|97862.8|97808.9|97761.6|97711.6|2068
1660916100000|2022-08-19 13:35:00|97801.9|97751.9|97831.8|97781.8|97834.9|97784.9|97750.1|97700.1|1979
1660916400000|2022-08-19 13:40:00|97831.1|97781.1|97796.3|97746.3|97861.7|97811.7|97791|97741|1962
1660916700000|2022-08-19 13:45:00|97797.4|97747.4|97856.5|97806.5|97922.6|97872.6|97797.4|97747.4|1988
1660917000000|2022-08-19 13:50:00|97856.8|97806.8|97923.4|97873.4|97941|97891|97856.8|97806.8|1873
1660917300000|2022-08-19 13:55:00|97921.9|97871.9|97939.6|97889.6|97957.8|97907.8|97900.4|97850.4|1837
1660917600000|2022-08-19 14:00:00|97938.3|97888.3|97998.8|97948.8|98022.7|97972.7|97928.1|97878.1|1860
1660917900000|2022-08-19 14:05:00|97998.5|97948.5|98071|98021|98085.2|98035.2|97984.1|97938.1|1860
1660918200000|2022-08-19 14:10:00|98071.1|98021.1|98050.8|98000.8|98082.6|98032.6|97984.9|97934.9|1881
1660918500000|2022-08-19 14:15:00|98051|98001|97997.3|97947.3|98061|98011|97989|97939|1790
1660918800000|2022-08-19 14:20:00|97996.6|97946.6|97944.1|97894.1|97996.6|97946.6|97825|97787.6|1978
1660919100000|2022-08-19 14:25:00|97945.7|97895.7|97977.3|97927.3|98025.3|97975.3|97940.7|97890.7|1846
1660919400000|2022-08-19 14:30:00|97977.2|97927.2|97988.7|97938.7|98000.5|97950.5|97927.1|97877.1|1854
1660919700000|2022-08-19 14:35:00|97984.9|97934.9|98023.7|97973.7|98056|98006|97971.5|97921.5|1803
1660920000000|2022-08-19 14:40:00|98024.5|97974.5|98054.1|98004.1|98055.7|98005.7|97989|97939|1593
1660920300000|2022-08-19 14:45:00|98053.5|98003.5|98009.7|97959.7|98053.7|98003.7|97967.1|97917.1|1752
1660920600000|2022-08-19 14:50:00|98009.5|97959.5|98049.6|97999.6|98098.7|98048.7|97982.5|97932.5|1880
1660920900000|2022-08-19 14:55:00|98049.5|97999.5|98103.2|98053.2|98115.1|98077.1|98019.9|97975.4|1948
1660921200000|2022-08-19 15:00:00|98104.7|98054.7|98130|98080|98150.8|98100.8|98062.5|98012.5|1790
1660921500000|2022-08-19 15:05:00|98129.8|98079.8|98151.5|98101.5|98163.9|98113.9|98095.1|98045.1|1693
1660921800000|2022-08-19 15:10:00|98152.2|98102.2|98159.8|98109.8|98177.8|98127.8|98136.4|98086.4|1707
1660922100000|2022-08-19 15:15:00|98160.3|98110.3|98217.8|98167.8|98231.1|98181.1|98149.2|98099.2|1617
1660922400000|2022-08-19 15:20:00|98216|98166|98189.6|98139.6|98252.4|98202.4|98178.3|98128.3|1571
1660922700000|2022-08-19 15:25:00|98185.3|98135.3|98096.6|98046.6|98217.2|98167.2|98071.3|98021.3|1536
1660923000000|2022-08-19 15:30:00|98096.8|98046.8|98105.8|98055.8|98127.6|98077.6|98066.3|98016.3|1736
1660923300000|2022-08-19 15:35:00|98106.5|98056.5|98110.1|98060.1|98129.4|98079.4|98068.5|98018.5|1730
1660923600000|2022-08-19 15:40:00|98114.7|98064.7|98043|97993|98122.3|98072.3|98019.5|97969.5|1850
1660923900000|2022-08-19 15:45:00|98042.6|97992.6|98045.6|97995.6|98075.2|98025.2|98022.4|97972.4|1672
1660924200000|2022-08-19 15:50:00|98045.5|97995.5|98088.6|98038.6|98105.2|98055.2|98018.7|97968.7|1775
1660924500000|2022-08-19 15:55:00|98088.1|98038.1|98118.3|98068.3|98135.3|98085.3|98065.9|98015.9|1624
1660924800000|2022-08-19 16:00:00|98118.2|98068.2|98071.6|98021.6|98119.5|98069.5|98068.7|98018.7|1507
1660925100000|2022-08-19 16:05:00|98071.7|98021.7|98116.1|98066.1|98125.8|98075.8|98059.3|97987.2|1447
1660925400000|2022-08-19 16:10:00|98116.2|98066.2|98073.5|98023.5|98116.5|98066.5|98046.9|97996.9|1393
1660925700000|2022-08-19 16:15:00|98073.2|98023.2|98082.2|98032.2|98110.8|98060.8|98041.4|97991.4|1427
1660926000000|2022-08-19 16:20:00|98083.7|98033.7|98120.8|98070.8|98132.8|98082.8|98081.7|98031.7|1184
1660926300000|2022-08-19 16:25:00|98121.7|98071.7|98118.1|98068.1|98125.5|98075.5|98093.8|98043.8|1122
1660926600000|2022-08-19 16:30:00|98117.7|98067.7|98072.1|98022.1|98138.9|98088.9|98067.2|98017.2|1380
1660926900000|2022-08-19 16:35:00|98072.4|98022.4|98047.1|97997.1|98091|98041|98015.2|97965.2|1380
1660927200000|2022-08-19 16:40:00|98047.4|97997.4|98107|98057|98119.6|98069.6|98037.3|97987.3|1392
1660927500000|2022-08-19 16:45:00|98108.1|98058.1|98094.3|98044.3|98136.7|98086.7|98052.3|98002.3|1381
1660927800000|2022-08-19 16:50:00|98090.5|98040.5|98096.3|98046.3|98110.8|98060.8|98074|98024|1283
1660928100000|2022-08-19 16:55:00|98096.2|98046.2|98121|98071|98140.8|98090.8|98080.7|98030.7|1665
1660928400000|2022-08-19 17:00:00|98120.1|98070.1|98084.1|98034.1|98155.6|98105.6|98067.7|98017.7|1657
1660928700000|2022-08-19 17:05:00|98098.8|98048.8|98045.1|97995.1|98100.3|98050.3|98044.8|97994.8|1611
1660929000000|2022-08-19 17:10:00|98045.4|97995.4|98035.6|97985.6|98070.2|98020.2|98014|97916.4|1485
1660929300000|2022-08-19 17:15:00|98036.8|97986.8|98036.6|97986.6|98080.4|98011.9|98007.6|97941.2|1304
1660929600000|2022-08-19 17:20:00|98036.7|97986.7|98040.6|97990.6|98078.4|98010|98018.1|97945.6|1090
1660929900000|2022-08-19 17:25:00|98046.7|97996.7|98056.6|98006.6|98074.6|98024.6|98030.8|97980.8|1197
1660930200000|2022-08-19 17:30:00|98056.8|98006.8|98103.4|98053.4|98118.2|98068.2|98053.1|98003.1|1200
1660930500000|2022-08-19 17:35:00|98103.5|98053.5|98158.3|98108.3|98162.4|98112.4|98101.8|98051.8|1109
1660930800000|2022-08-19 17:40:00|98157.7|98107.7|98103.6|98053.6|98159.7|98109.7|98101.5|98051.5|1076
1660931100000|2022-08-19 17:45:00|98103.9|98053.9|98066.5|98016.5|98106.2|98056.2|98047.9|97997.9|995
1660931400000|2022-08-19 17:50:00|98066.1|98016.1|98050.7|98000.7|98074.1|98024.1|98050.1|98000.1|1074
1660931700000|2022-08-19 17:55:00|98052.6|98002.6|98051.9|98001.9|98083.9|98033.9|98039.1|97989.1|1150
1660932000000|2022-08-19 18:00:00|98052.2|98002.2|98111.7|98061.7|98111.7|98061.7|98050.7|98000.7|1248
1660932300000|2022-08-19 18:05:00|98111.9|98061.9|98137.2|98087.2|98138.9|98088.9|98105.1|98055.1|1054
1660932600000|2022-08-19 18:10:00|98137.7|98087.7|98164.8|98114.8|98170.2|98120.2|98131.6|98081.6|1002
1660932900000|2022-08-19 18:15:00|98166.8|98116.8|98169.2|98119.2|98194.2|98144.2|98152.7|98102.7|1214
1660933200000|2022-08-19 18:20:00|98168.6|98118.6|98107.9|98057.9|98170.8|98120.8|98104.7|98054.7|997
1660933500000|2022-08-19 18:25:00|98108|98058|98095.3|98045.3|98113.5|98063.5|98078.4|98028.4|1091
1660933800000|2022-08-19 18:30:00|98095.1|98045.1|98067.4|98017.4|98096.9|98046.9|98030.4|97980.4|1366
1660934100000|2022-08-19 18:35:00|98067.5|98017.5|98131.9|98081.9|98132.5|98082.5|98063|98013|1338
1660934400000|2022-08-19 18:40:00|98132.7|98082.7|98119.2|98069.2|98141.9|98091.9|98115.3|98065.3|1313
1660934700000|2022-08-19 18:45:00|98119.1|98069.1|98140.3|98090.3|98142.5|98092.5|98117.5|98067.5|1118
1660935000000|2022-08-19 18:50:00|98140.4|98090.4|98159.5|98109.5|98168.8|98118.8|98139.2|98089.2|1259
1660935300000|2022-08-19 18:55:00|98159.8|98109.8|98204.9|98154.9|98217.6|98167.6|98155.5|98105.5|1657
1660935600000|2022-08-19 19:00:00|98205.5|98155.5|98184.9|98134.9|98217|98167|98161.7|98111.7|1557
1660935900000|2022-08-19 19:05:00|98184.7|98134.7|98193.8|98143.8|98196.6|98146.6|98161.2|98111.2|1222
1660936200000|2022-08-19 19:10:00|98193.7|98143.7|98173.4|98123.4|98202.2|98152.2|98170.8|98120.8|1456
1660936500000|2022-08-19 19:15:00|98173.1|98123.1|98159.9|98109.9|98183.9|98133.9|98159.9|98109.9|968
1660936800000|2022-08-19 19:20:00|98159.8|98109.8|98161.2|98111.2|98170.7|98120.7|98152.6|98102.6|601
1660937100000|2022-08-19 19:25:00|98161.1|98111.1|98148.7|98098.7|98170.1|98120.1|98115.8|98065.8|849
1660937400000|2022-08-19 19:30:00|98149.1|98099.1|98122.8|98072.8|98150.4|98100.4|98100.2|98050.2|933
1660937700000|2022-08-19 19:35:00|98122.3|98072.3|98122.7|98072.7|98149.3|98099.3|98112.7|98062.7|1225
1660938000000|2022-08-19 19:40:00|98124.8|98074.8|98095.1|98045.1|98132.8|98082.8|98091.2|98041.2|1133
1660938300000|2022-08-19 19:45:00|98094.9|98044.9|98128.6|98078.6|98183.3|98097.6|98094.9|97990.6|1082
1660938600000|2022-08-19 19:50:00|98128.5|98078.5|98097.8|98047.8|98165.7|98088.4|98097.8|98032|1025
1660938900000|2022-08-19 19:55:00|98097.7|98047.7|98076.6|98026.6|98151|98063.6|98067.6|97938.2|1302
1660939200000|2022-08-19 20:00:00|98079.4|98029.4|98139.3|98089.3|98144.3|98094.3|98060.4|98001.3|1100
1660939500000|2022-08-19 20:05:00|98139.8|98089.8|98084.6|98034.6|98143.4|98093.4|98072.4|97988.5|767
1660939800000|2022-08-19 20:10:00|98083.5|98033.5|98101.1|98051.1|98135.1|98066.4|98082.4|98001.8|881
1660940100000|2022-08-19 20:15:00|98100.5|98050.5|98090.9|98040.9|98103.9|98053.9|98066.4|98016.4|898
1660940400000|2022-08-19 20:20:00|98091|98041|98086.2|98036.2|98113.6|98063.6|98076.2|98026.2|897
1660940700000|2022-08-19 20:25:00|98080.1|98030.1|98086.9|98036.9|98106.9|98056.9|98075.9|98025.9|663
1660941000000|2022-08-19 20:30:00|98086.8|98036.8|98089|98039|98104.2|98054.2|98084|98034|577
1660941300000|2022-08-19 20:35:00|98088.8|98038.8|98092.3|98042.3|98106.5|98056.5|98078.7|98028.7|342
1660941600000|2022-08-19 20:40:00|98091.9|98041.9|98100.5|98050.5|98109.5|98059.5|98081.3|98031.3|280
1660941900000|2022-08-19 20:45:00|98099.7|98049.7|98099.7|98049.7|98100.5|98050.5|98085.1|98035.1|200
1660942200000|2022-08-19 20:50:00|98095.7|98045.7|98112.1|98062.1|98190.8|98067.5|98094.4|97988.4|547
1660942500000|2022-08-19 20:55:00|98112.3|98062.3|98234.8|98034.8|98254.1|98134.2|98104.4|97979.7|914
1661112000000|2022-08-21 20:00:00|98232|98012|98218.2|97993.2|98232|98012|98197.7|97972.7|3
1661112300000|2022-08-21 20:05:00|98142.4|98072.4|98202.6|97977.6|98214.3|98072.4|98128.3|97977.6|6
1661115000000|2022-08-21 20:50:00|98187.4|97962.4|98187.4|97962.4|98187.4|97962.4|98187.4|97962.4|1
1661115600000|2022-08-21 21:00:00|98186.9|97961.9|98142.4|97942.4|98186.9|97961.9|98122.4|97898.4|13
1661115900000|2022-08-21 21:05:00|98158|98031.9|98119.5|98069.5|98181.8|98069.9|98119.5|97939.6|12
1661116200000|2022-08-21 21:10:00|98142.4|97942.4|98135|97935|98180|98068|98110.6|97935|34
1661116500000|2022-08-21 21:15:00|98110.7|98060.7|98135|97935|98173.2|98060.7|98109.7|97925.6|68
1661116800000|2022-08-21 21:20:00|98133|97933|98135|97935|98171.5|98061.2|98110.8|97930.5|30
1661117100000|2022-08-21 21:25:00|98133.3|97933.3|98145.3|97945.3|98170.4|97970.4|98130.6|97930.6|27
1661117400000|2022-08-21 21:30:00|98140.5|97940.5|98189.3|97989.3|98197|97997|98112.5|97912.5|209
1661117700000|2022-08-21 21:35:00|98192.4|97992.4|98191.9|97991.9|98198.2|98080.9|98106.9|97955|111
1661118000000|2022-08-21 21:40:00|98191.7|97991.7|98122.6|98072.6|98195.6|98072.6|98122.6|97964.8|58
1661118300000|2022-08-21 21:45:00|98195.6|97995.6|98179.2|97979.2|98195.6|97995.6|98159.3|97959.3|57
1661118600000|2022-08-21 21:50:00|98182.1|97982.1|98204.9|98004.9|98205.2|98014.6|98160.5|97960.5|71
1661118900000|2022-08-21 21:55:00|98118.3|98068.3|98195.6|97995.6|98198.7|98068.3|98118.3|97959.6|94
1661119200000|2022-08-21 22:00:00|98194.3|97994.3|98247.6|98047.6|98279.8|98120.1|98167.5|97993.2|638
1661119500000|2022-08-21 22:05:00|98240.4|98052.3|98265.9|98065.9|98284.3|98121.2|98171.2|98032.4|284
1661119800000|2022-08-21 22:10:00|98263|98063|98215.3|98029.2|98263|98063|98191.7|97997.8|1613
1661120100000|2022-08-21 22:15:00|98216.3|98031.2|98230.4|98030.4|98260|98060|98206.5|98006.5|1869
1661120400000|2022-08-21 22:20:00|98229.3|98029.3|98255.8|98055.8|98257.9|98057.9|98216.2|98016.2|1589
1661120700000|2022-08-21 22:25:00|98255.6|98055.6|98264.1|98064.1|98281.5|98081.5|98243.2|98043.2|1758
1661121000000|2022-08-21 22:30:00|98261.7|98061.7|98231.3|98031.3|98271|98071|98213.1|98013.1|1551
1661121300000|2022-08-21 22:35:00|98231.2|98031.2|98245.9|98045.9|98268.1|98068.1|98207.5|98007.5|1798
1661121600000|2022-08-21 22:40:00|98244.5|98044.5|98218|98018|98255.9|98055.9|98212.6|98012.6|1637
1661121900000|2022-08-21 22:45:00|98218.1|98018.1|98220.5|98020.5|98244.2|98044.2|98206.1|98006.1|1554
1661122200000|2022-08-21 22:50:00|98219.4|98019.4|98253.3|98053.3|98255.3|98055.3|98210.5|98010.5|1099
1661122500000|2022-08-21 22:55:00|98252.6|98052.6|98253.3|98053.3|98261.9|98061.9|98223|98023|1179
1661122800000|2022-08-21 23:00:00|98255.5|98055.5|98249.7|98050.6|98261.7|98079|98235.8|98035.8|948
1661123100000|2022-08-21 23:05:00|98247.6|98052.4|98273.2|98073.2|98287.2|98111.8|98218.6|98033.3|1195
1661123400000|2022-08-21 23:10:00|98272.8|98072.8|98285.7|98085.7|98296.6|98099.3|98257.1|98060.5|1778
1661123700000|2022-08-21 23:15:00|98287.4|98087.4|98270.6|98103.3|98318.2|98188|98237.9|98074.4|1496
1661124000000|2022-08-21 23:20:00|98270.7|98102.9|98291.7|98109.7|98297.2|98146|98251.6|98079.5|1474
1661124300000|2022-08-21 23:25:00|98283.5|98110|98295.3|98126.2|98322.3|98153.6|98258.1|98091.3|1219
1661124600000|2022-08-21 23:30:00|98290.8|98129.5|98241.6|98071|98310.7|98173.8|98128.8|98031.5|1675
1661124900000|2022-08-21 23:35:00|98236.4|98078|98276.2|98127.3|98334.1|98227.1|98200.6|98077|1187
1661125200000|2022-08-21 23:40:00|98285|98113.3|98296.8|98124.3|98307.9|98178|98227.9|98091.2|1158
1661125500000|2022-08-21 23:45:00|98305.4|98115.2|98309.2|98126.5|98325.1|98151.9|98260.8|98107.6|1486
1661125800000|2022-08-21 23:50:00|98310|98130|98318.2|98135.6|98336.1|98181.6|98284.5|98117.5|1781
1661126100000|2022-08-21 23:55:00|98323|98129.8|98280.5|98113.4|98333.3|98180.8|98230.4|98093.5|1253
1661126400000|2022-08-22 00:00:00|98286.8|98113.3|98311.4|98149.6|98330.8|98161.6|98258.6|98101.4|1567
1661126700000|2022-08-22 00:05:00|98311.2|98149.5|98309.2|98166.2|98353.3|98229.9|98247.6|98121|1082
1661127000000|2022-08-22 00:10:00|98313.3|98163.5|98240.2|98190.2|98324.9|98218.3|98232|98141.3|1104
1661127300000|2022-08-22 00:15:00|98239.9|98189.9|98247.8|98197.8|98287.7|98200.1|98218.3|98135.5|1037
1661127600000|2022-08-22 00:20:00|98247.9|98197.9|98274.4|98224.4|98321.2|98229.5|98233.1|98162.6|1276
1661127900000|2022-08-22 00:25:00|98274.3|98224.3|98311.7|98261.7|98359.7|98270|98272.3|98220.8|1128
1661128200000|2022-08-22 00:30:00|98312.4|98262.4|98282.2|98232.2|98320|98270|98281.7|98231.7|1174
1661128500000|2022-08-22 00:35:00|98283.1|98233.1|98259.1|98209.1|98309.8|98235.8|98252|98170.9|1310
1661128800000|2022-08-22 00:40:00|98258.8|98208.8|98292.6|98242.6|98333.4|98246.2|98243.6|98165|1426
1661129100000|2022-08-22 00:45:00|98292.9|98242.9|98298.6|98248.6|98337.9|98256|98272.7|98188.9|1146
1661129400000|2022-08-22 00:50:00|98298.2|98248.2|98302.3|98252.3|98358.8|98278|98287.1|98209.4|1570
1661129700000|2022-08-22 00:55:00|98303.1|98253.1|98324.2|98274.2|98365.1|98285.4|98296.7|98217.8|1159
1661130000000|2022-08-22 01:00:00|98324.4|98274.4|98310.2|98260.2|98366.6|98280.2|98303.3|98216.4|1697
1661130300000|2022-08-22 01:05:00|98311.1|98261.1|98337.4|98287.4|98384.4|98296.2|98309.6|98224.7|1455
1661130600000|2022-08-22 01:10:00|98337.2|98287.2|98326.1|98276.1|98372.4|98294.4|98315.7|98247|1392
1661130900000|2022-08-22 01:15:00|98326.6|98276.6|98338.8|98288.8|98393.3|98298.9|98289.3|98197.9|1762
1661131200000|2022-08-22 01:20:00|98338.7|98288.7|98337.8|98287.8|98387.3|98299.6|98314.1|98225.9|1851
1661131500000|2022-08-22 01:25:00|98337.7|98287.7|98333.6|98207.2|98384.3|98303.4|98292.2|98197.6|1494
1661131800000|2022-08-22 01:30:00|98296|98246|98315.4|98265.4|98369.2|98269.2|98292|98197.7|1623
1661132100000|2022-08-22 01:35:00|98318.7|98268.7|98326.1|98276.1|98388.8|98288|98308.9|98218.6|1704
1661132400000|2022-08-22 01:40:00|98327.1|98277.1|98338|98288|98379.9|98305.7|98317.9|98229.9|1590
1661132700000|2022-08-22 01:45:00|98336.2|98286.2|98321.2|98271.2|98377.9|98291.9|98288.6|98174.6|1811
1661133000000|2022-08-22 01:50:00|98322.4|98272.4|98314.5|98264.5|98373.8|98284.1|98291.6|98165.2|1382
1661133300000|2022-08-22 01:55:00|98315.2|98265.2|98328.8|98278.8|98372.9|98286.1|98309.9|98212.8|1358
1661133600000|2022-08-22 02:00:00|98327.9|98277.9|98144.6|98094.6|98365.9|98286.9|98140.4|98067.7|1462
1661133900000|2022-08-22 02:05:00|98143.5|98093.5|98229.5|98179.5|98329.2|98225.4|98136.4|98055.5|1996
1661134200000|2022-08-22 02:10:00|98230.1|98180.1|98304.3|98140.4|98358|98233.7|98220|98105.7|1823
1661134500000|2022-08-22 02:15:00|98304.5|98140.6|98273.3|98099|98321.2|98194.5|98215.1|98087|2058
1661134800000|2022-08-22 02:20:00|98275.9|98100.1|98149.8|98099.8|98304|98135.6|98145.7|98050.7|2116
1661135100000|2022-08-22 02:25:00|98149.1|98099.1|98173.4|98123.4|98256.1|98135.9|98141.3|98043.3|1911
1661135400000|2022-08-22 02:30:00|98172.2|98122.2|98267.3|98111.8|98292|98177.4|98171.9|98070.3|1836
1661135700000|2022-08-22 02:35:00|98270.1|98112.9|98240.9|98093.1|98284.7|98152.1|98173|98061.4|1792
1661136000000|2022-08-22 02:40:00|98241.2|98093.2|98281.3|98117.4|98309.2|98187.3|98193.9|98069.3|1915
1661136300000|2022-08-22 02:45:00|98281|98117.1|98252|98125.9|98302.1|98193.4|98205.1|98083.3|1538
1661136600000|2022-08-22 02:50:00|98254.9|98125.8|98226.2|98050.4|98282.3|98175|98115.8|98025.1|1892
1661136900000|2022-08-22 02:55:00|98226.6|98050.9|98108.6|97950.7|98239.5|98054.8|98051.3|97940.2|2073
1661137200000|2022-08-22 03:00:00|98105.4|97950.1|98132.1|97972.3|98167.1|98029.4|98052.8|97945.4|2175
1661137500000|2022-08-22 03:05:00|98139.1|97962.9|98038.6|97988.6|98156.6|98028.1|98015.9|97918.7|2167
1661137800000|2022-08-22 03:10:00|98038.4|97988.4|98044.6|97994.6|98126|98004.1|98012.2|97922.5|1846
1661138100000|2022-08-22 03:15:00|98044.7|97994.7|98091.1|97949.5|98115.7|98001.8|98028.1|97932.2|1980
1661138400000|2022-08-22 03:20:00|98088.2|97952.1|98115.5|97970|98130.8|98015.1|98046.2|97939.9|1281
1661138700000|2022-08-22 03:25:00|98115.8|97970.6|98142.3|98016.6|98157.7|98064.4|98067.1|97962.1|1328
1661139000000|2022-08-22 03:30:00|98142.1|98016.4|98101.8|98051.8|98155.5|98057.8|98082.8|97985.9|1575
1661139300000|2022-08-22 03:35:00|98140.4|98014.6|98138.8|97988|98161.7|98056.5|98080.5|97960.5|1337
1661139600000|2022-08-22 03:40:00|98138.4|97989.4|98132.3|98002.2|98154.6|98054.8|98083|97980|1387
1661139900000|2022-08-22 03:45:00|98130.7|97999.8|98151.1|98008.9|98161.8|98057.2|98083.7|97989.6|1158
1661140200000|2022-08-22 03:50:00|98150.8|98008.6|98137|98000.9|98159.6|98062.1|98069.8|97985.8|1450
1661140500000|2022-08-22 03:55:00|98137.1|98000.8|98088.3|98038.3|98158.7|98056.9|98068.9|97980.1|1422
1661140800000|2022-08-22 04:00:00|98087.9|98037.9|98143|98005.2|98153|98064.3|98065.7|97979.2|1196
1661141100000|2022-08-22 04:05:00|98137.6|98009.9|98119.3|98069.3|98164.8|98079.8|98090|97994.3|1039
1661141400000|2022-08-22 04:10:00|98119.8|98069.8|98179.3|98036.2|98189.6|98087.2|98044.2|97994.2|1112
1661141700000|2022-08-22 04:15:00|98180.4|98032.3|98030.9|97980.9|98201.5|98094.9|98029.4|97979.4|1525
1661142000000|2022-08-22 04:20:00|98030.2|97980.2|98038.7|97988.7|98046.4|97996.4|98021.6|97971.6|1530
1661142300000|2022-08-22 04:25:00|98038.1|97988.1|98020.2|97970.2|98045.4|97995.4|98011.3|97961.3|1633
1661142600000|2022-08-22 04:30:00|98018.3|97968.3|97999.2|97949.2|98075.3|97984.6|97986.1|97910.3|1017
1661142900000|2022-08-22 04:35:00|97997.9|97947.9|98014.5|97964.5|98097|97989.2|97990.3|97932.1|1367
1661143200000|2022-08-22 04:40:00|98012.5|97962.5|97993.5|97943.5|98025.6|97975.6|97984.8|97934.8|1224
1661143500000|2022-08-22 04:45:00|97993.6|97943.6|97990|97940|98117.2|97969|97974.5|97909.7|1391
1661143800000|2022-08-22 04:50:00|98074.6|97914.3|98080|98030|98174.6|98054.1|97980.7|97911.3|1505
1661144100000|2022-08-22 04:55:00|98077.5|98027.5|98169.4|98023.2|98198.2|98075.2|98061.7|97966.4|2142
1661144400000|2022-08-22 05:00:00|98164|98029.2|98222.5|98093.9|98236.3|98134.2|98098.3|98008.6|2303
1661144700000|2022-08-22 05:05:00|98224.7|98096.1|98204|98055.6|98247.4|98157.4|98129.9|98006|2217
1661145000000|2022-08-22 05:10:00|98203.9|98057.3|98164.2|98114.2|98243.4|98118.8|98128|98018.4|2132
1661145300000|2022-08-22 05:15:00|98162.6|98112.6|98221.1|98075|98256.3|98144.3|98124.5|98030.9|2218
1661145600000|2022-08-22 05:20:00|98212.4|98075.2|98209|98070.3|98240.3|98144.3|98141.3|98040.4|2254
1661145900000|2022-08-22 05:25:00|98210.2|98069.8|98222.4|98080.7|98251.4|98151.6|98156.6|98051.6|2254
1661146200000|2022-08-22 05:30:00|98226.3|98077.6|98123.4|98073.4|98235.5|98132.2|98104.4|98018.1|2282
1661146500000|2022-08-22 05:35:00|98128.2|98078.2|98120.6|98070.6|98190.7|98090.9|98106.6|98022.9|2254
1661146800000|2022-08-22 05:40:00|98120.4|98070.4|98048.9|97998.9|98186.3|98087.9|98038.9|97965.9|2225
1661147100000|2022-08-22 05:45:00|98049.8|97999.8|98081.2|98031.2|98147.6|98056.4|98048|97972.3|2262
1661147400000|2022-08-22 05:50:00|98078|98028|98133.7|98083.7|98162.4|98112.4|98059.4|97988|2204
1661147700000|2022-08-22 05:55:00|98133.2|98083.2|98262.2|98212.2|98324.7|98222.7|98087.5|98013.9|2237
1661148000000|2022-08-22 06:00:00|98303.5|98169|98243|98193|98303.6|98253.6|98203.9|98118.6|1825
1661148300000|2022-08-22 06:05:00|98242.5|98192.5|98237.7|98187.7|98309.5|98221.6|98230.6|98145.8|1703
1661148600000|2022-08-22 06:10:00|98237.5|98187.5|98236.5|98186.5|98304.5|98230.3|98227.2|98142.7|1864
1661148900000|2022-08-22 06:15:00|98236.8|98186.8|98225.6|98175.6|98275.7|98225.7|98213.3|98163.3|1905
1661149200000|2022-08-22 06:20:00|98226.6|98176.6|98236|98186|98265.7|98215.7|98201.8|98151.8|1729
1661149500000|2022-08-22 06:25:00|98239.2|98189.2|98144.9|98094.9|98239.2|98189.2|98081.5|98031.5|1844
1661149800000|2022-08-22 06:30:00|98145.2|98095.2|98239|98189|98284.9|98199.8|98138.1|98088.1|2013
1661150100000|2022-08-22 06:35:00|98238.7|98188.7|98176.7|98126.7|98290.5|98209.8|98156.1|98106.1|1941
1661150400000|2022-08-22 06:40:00|98172.9|98122.9|98246.9|98196.9|98246.9|98196.9|98172.8|98122.8|1902
1661150700000|2022-08-22 06:45:00|98243.9|98193.9|98263.1|98213.1|98303.1|98253.1|98214.1|98164.1|2097
1661151000000|2022-08-22 06:50:00|98262.7|98212.7|98257.5|98207.5|98295|98221.1|98234.7|98157.6|1962
1661151300000|2022-08-22 06:55:00|98258.3|98208.3|98283.9|98233.9|98289.9|98239.9|98240.3|98190.3|1933
1661151600000|2022-08-22 07:00:00|98283.2|98233.2|98291.7|98241.7|98303.5|98253.5|98223|98173|2184
1661151900000|2022-08-22 07:05:00|98295.8|98245.8|98192.4|98142.4|98299.9|98249.9|98187|98137|2068
1661152200000|2022-08-22 07:10:00|98193|98143|98101.7|98051.7|98222.1|98172.1|98096.3|98046.3|2003
1661152500000|2022-08-22 07:15:00|98101.5|98051.5|98111.4|98061.4|98137.4|98099.9|98051.6|98001.6|1913
1661152800000|2022-08-22 07:20:00|98112.1|98062.1|98136.7|98086.7|98201.9|98151.9|98074.3|98035.2|1911
1661153100000|2022-08-22 07:25:00|98135.8|98085.8|98236.3|98186.3|98243.8|98211.5|98134.3|98084.3|1952
1661153400000|2022-08-22 07:30:00|98235.5|98185.5|98222.6|98197.6|98263.1|98213.1|98183.2|98133.2|1904
1661153700000|2022-08-22 07:35:00|98222.4|98197.4|98213.5|98163.5|98249.1|98212.9|98165.6|98122.4|1684
1661154000000|2022-08-22 07:40:00|98212.4|98162.4|98241.4|98191.4|98292.1|98201.6|98169.2|98094.9|1870
1661154300000|2022-08-22 07:45:00|98239.9|98189.9|98279.5|98229.5|98284.2|98234.2|98189.3|98139.3|1962
1661154600000|2022-08-22 07:50:00|98280.4|98230.4|98303.3|98253.3|98347.6|98297.6|98273.6|98224.5|2027
1661154900000|2022-08-22 07:55:00|98303|98253|98209.1|98159.1|98306.7|98256.7|98185.1|98135.1|2126
1661155200000|2022-08-22 08:00:00|98209.4|98159.4|98249.7|98199.7|98325.2|98275.2|98197.9|98147.9|2200
1661155500000|2022-08-22 08:05:00|98249.6|98199.6|98198.7|98148.7|98262.1|98212.1|98161.9|98111.9|2118
1661155800000|2022-08-22 08:10:00|98197.6|98147.6|98271.3|98221.3|98348.5|98278.8|98183|98133|2120
1661156100000|2022-08-22 08:15:00|98274.2|98224.2|98286.4|98236.4|98317.2|98267.2|98232.9|98192.1|1908
1661156400000|2022-08-22 08:20:00|98284.1|98234.1|98303.6|98253.6|98313.4|98276.5|98223.7|98183.1|2068
1661156700000|2022-08-22 08:25:00|98303.4|98253.4|98290.5|98240.5|98386.4|98349.3|98285.1|98235.1|2152
1661157000000|2022-08-22 08:30:00|98289.5|98239.5|98258.2|98208.2|98295|98245|98198.3|98148.3|2207
1661157300000|2022-08-22 08:35:00|98255.5|98205.5|98193|98143|98264.8|98214.8|98177.8|98127.8|2049
1661157600000|2022-08-22 08:40:00|98192.6|98142.6|98180.2|98130.2|98272.3|98235.6|98148.1|98109.4|2115
1661157900000|2022-08-22 08:45:00|98179.8|98129.8|98161.3|98111.3|98193.7|98147.1|98111.9|98075.3|1987
1661158200000|2022-08-22 08:50:00|98162.1|98112.1|98066.1|98016.1|98187.6|98137.6|98054.3|98015.9|1927
1661158500000|2022-08-22 08:55:00|98067.4|98017.4|97991.3|97941.3|98071.4|98034|97913.5|97877.4|2058
1661158800000|2022-08-22 09:00:00|97997|97947|98081.6|98031.6|98085.9|98035.9|97980.7|97940.8|2126
1661159100000|2022-08-22 09:05:00|98081.3|98031.3|98076.7|98026.7|98103.7|98053.7|98028.4|97978.4|2007
1661159400000|2022-08-22 09:10:00|98078.5|98028.5|98022.1|97997.1|98088.3|98038.3|97974.3|97944.2|2095
1661159700000|2022-08-22 09:15:00|98023.2|97998.2|98011.5|97961.5|98048.1|98003.5|97967.1|97917.1|2048
1661160000000|2022-08-22 09:20:00|98011.6|97961.6|97995.8|97970.8|98065.2|98015.2|97994.6|97956.1|2070
1661160300000|2022-08-22 09:25:00|97994.2|97969.2|98091.5|98041.5|98104.3|98054.3|97994.2|97951.8|1867
1661160600000|2022-08-22 09:30:00|98092.6|98042.6|98118.9|98093.9|98171.7|98121.7|98058.5|98008.5|1995
1661160900000|2022-08-22 09:35:00|98119.2|98094.2|98177.2|98127.2|98230.4|98180.4|98116.6|98081.3|1882
1661161200000|2022-08-22 09:40:00|98179.5|98129.5|98131.7|98081.7|98237.4|98187.4|98116.2|98066.2|2064
1661161500000|2022-08-22 09:45:00|98132.4|98082.4|97992.7|97942.7|98134|98084|97984.3|97934.7|1856
1661161800000|2022-08-22 09:50:00|97992.9|97942.9|97924.9|97874.9|98000.3|97956.9|97913.9|97869.7|1953
1661162100000|2022-08-22 09:55:00|97926|97876|97815.8|97765.8|97928.2|97878.2|97758.1|97682|1930
1661162400000|2022-08-22 10:00:00|97814.9|97764.9|97898.5|97848.5|97904.9|97854.9|97799.1|97749.1|1967
1661162700000|2022-08-22 10:05:00|97898.2|97848.2|97822.5|97772.5|97899.5|97849.5|97786.2|97736.2|1828
1661163000000|2022-08-22 10:10:00|97822.1|97772.1|97775.8|97725.8|97824.7|97774.7|97611.1|97561.1|2024
1661163300000|2022-08-22 10:15:00|97776|97726|97723.5|97673.5|97784.1|97734.1|97715|97665|1901
1661163600000|2022-08-22 10:20:00|97723.4|97673.4|97764.7|97714.7|97803.7|97753.7|97700.1|97650.1|1832
1661163900000|2022-08-22 10:25:00|97764.5|97714.5|97718|97668|97821|97771|97711.5|97661.5|1637
1661164200000|2022-08-22 10:30:00|97717.9|97667.9|97819.7|97769.7|97819.7|97769.7|97715|97665|1899
1661164500000|2022-08-22 10:35:00|97823|97773|97838.9|97788.9|97855.9|97805.9|97797.8|97747.8|1859
1661164800000|2022-08-22 10:40:00|97836.9|97786.9|97881|97831|97893.8|97843.8|97786.3|97736.3|1736
1661165100000|2022-08-22 10:45:00|97882.3|97832.3|97849.8|97799.8|97894.5|97844.5|97843|97793|1689
1661165400000|2022-08-22 10:50:00|97849.4|97799.4|97799.3|97749.3|97855.7|97805.7|97771.8|97721.8|1761
1661165700000|2022-08-22 10:55:00|97799.5|97749.5|97759.6|97709.6|97799.5|97749.5|97720|97670|1709
1661166000000|2022-08-22 11:00:00|97757.7|97707.7|97744.5|97694.5|97834|97784|97711.6|97661.6|1772
1661166300000|2022-08-22 11:05:00|97745.3|97695.3|97689.8|97639.8|97774.3|97724.3|97652.8|97602.8|1735
1661166600000|2022-08-22 11:10:00|97690.2|97640.2|97755.3|97705.3|97761|97711|97682|97632|1480
1661166900000|2022-08-22 11:15:00|97755|97705|97778|97728|97787|97737|97733.8|97683.8|1673
1661167200000|2022-08-22 11:20:00|97777.8|97727.8|97792.3|97742.3|97811.8|97761.8|97747.3|97697.3|1648
1661167500000|2022-08-22 11:25:00|97792.8|97742.8|97803.6|97753.6|97839.2|97789.2|97777.7|97727.7|1823
1661167800000|2022-08-22 11:30:00|97804|97754|97868.5|97818.5|97868.8|97818.8|97764.8|97714.8|1563
1661168100000|2022-08-22 11:35:00|97865.8|97815.8|97862.9|97812.9|97893.3|97843.3|97843.7|97793.7|1771
1661168400000|2022-08-22 11:40:00|97863.1|97813.1|97839.5|97789.5|97898.6|97858.4|97830.1|97780.1|1694
1661168700000|2022-08-22 11:45:00|97839.4|97789.4|97876.3|97826.3|97980.6|97864.7|97819.7|97769.7|1745
1661169000000|2022-08-22 11:50:00|97876.5|97826.5|97820|97770|97919.5|97869.8|97817.9|97767.9|1924
1661169300000|2022-08-22 11:55:00|97820.3|97770.3|97752.5|97702.5|97845.8|97804.5|97698.5|97652.3|2003
1661169600000|2022-08-22 12:00:00|97752.7|97702.7|97807.1|97757.1|97910.8|97774.4|97730|97681.2|1901
1661169900000|2022-08-22 12:05:00|97808.2|97758.2|97788.8|97738.8|97845.4|97806.8|97750.3|97700.3|1891
1661170200000|2022-08-22 12:10:00|97789.6|97739.6|97724.3|97699.3|97809.3|97769.9|97720.5|97680.2|1806
1661170500000|2022-08-22 12:15:00|97725.2|97700.2|97774.2|97724.2|97816.5|97774.8|97721.3|97684.9|1903
1661170800000|2022-08-22 12:20:00|97772.8|97722.8|97724.6|97674.6|97792.9|97742.9|97699.5|97652.8|2012
1661171100000|2022-08-22 12:25:00|97723|97673|97692.3|97642.3|97752.6|97714.7|97682.2|97641.2|1944
1661171400000|2022-08-22 12:30:00|97693.2|97643.2|97734.7|97684.7|97739.5|97689.5|97680.7|97640.1|1812
1661171700000|2022-08-22 12:35:00|97735.1|97685.1|97727.5|97702.5|97753.2|97707.6|97702.9|97662.7|1897
1661172000000|2022-08-22 12:40:00|97727.7|97702.7|97783.2|97758.2|97802.8|97764.9|97722.6|97687.4|1861
1661172300000|2022-08-22 12:45:00|97783.9|97758.9|97785.1|97760.1|97819.6|97782.3|97750.1|97712.5|1839
1661172600000|2022-08-22 12:50:00|97785.8|97760.8|97735|97710|97811.5|97777|97734.4|97704.1|1697
1661172900000|2022-08-22 12:55:00|97735.4|97710.4|97693.5|97668.5|97748.4|97710.8|97667.9|97628.9|1935
1661173200000|2022-08-22 13:00:00|97693.6|97668.6|97818.1|97768.1|97863.2|97813.2|97693.6|97650.6|2161
1661173500000|2022-08-22 13:05:00|97815.1|97765.1|97841.8|97791.8|97849.9|97801.3|97786.8|97736.8|1737
1661173800000|2022-08-22 13:10:00|97842.5|97792.5|97859.5|97809.5|98018.8|97858.5|97818.8|97768.8|1874
1661174100000|2022-08-22 13:15:00|97859|97809|97846.9|97796.9|97900.7|97853.5|97813.5|97768.9|1905
1661174400000|2022-08-22 13:20:00|97846.8|97796.8|97789.5|97764.5|97891.9|97857.2|97780.8|97746.6|2000
1661174700000|2022-08-22 13:25:00|97793.5|97768.5|97757.3|97732.3|97821.6|97785.2|97722.7|97672.7|1965
1661175000000|2022-08-22 13:30:00|97757|97732|97846.5|97796.5|97855.2|97805.2|97749.4|97699.4|2204
1661175300000|2022-08-22 13:35:00|97846.4|97796.4|97922.3|97872.3|97932.8|97888.7|97845.5|97795.5|2112
1661175600000|2022-08-22 13:40:00|97922.7|97872.7|97938.9|97888.9|97972.8|97922.8|97903.9|97853.9|1937
1661175900000|2022-08-22 13:45:00|97938.8|97888.8|98092.4|98042.4|98095.4|98045.4|97911|97875.1|2097
1661176200000|2022-08-22 13:50:00|98092|98042|98175.9|98125.9|98190.1|98154.9|98075.6|98025.6|2169
1661176500000|2022-08-22 13:55:00|98174.6|98124.6|98254.3|98204.3|98254.3|98216.9|98151.2|98114.5|2175
1661176800000|2022-08-22 14:00:00|98253.2|98203.2|98219.5|98169.5|98272.7|98238.9|98203.9|98153.9|2182
1661177100000|2022-08-22 14:05:00|98219.1|98169.1|98216.7|98191.7|98234.4|98198.1|98166.8|98131.7|2032
1661177400000|2022-08-22 14:10:00|98216.6|98191.6|98164.2|98114.2|98235.3|98198.8|98157.8|98110.9|2037
1661177700000|2022-08-22 14:15:00|98164.5|98114.5|98226.2|98176.2|98250.6|98200.6|98153.9|98109.7|2062
1661178000000|2022-08-22 14:20:00|98221.3|98171.3|98271.2|98221.2|98310.5|98260.5|98211.7|98161.7|1945
1661178300000|2022-08-22 14:25:00|98269.9|98219.9|98243.2|98193.2|98293.1|98254.8|98222|98180.1|2018
1661178600000|2022-08-22 14:30:00|98242.2|98192.2|98285.7|98235.7|98293.7|98243.7|98169.2|98119.2|2141
1661178900000|2022-08-22 14:35:00|98285.5|98235.5|98283.3|98233.3|98369.8|98319.8|98244.8|98194.8|2126
1661179200000|2022-08-22 14:40:00|98283.5|98233.5|98368.9|98318.9|98399.4|98349.4|98201.3|98151.3|2160
1661179500000|2022-08-22 14:45:00|98369.9|98319.9|98382|98332|98396.5|98346.5|98300.7|98250.7|2082
1661179800000|2022-08-22 14:50:00|98381.3|98331.3|98400.4|98350.4|98418.9|98368.9|98357.1|98318.2|2113
1661180100000|2022-08-22 14:55:00|98399.3|98349.3|98322|98272|98416.6|98378.3|98291.3|98241.3|2131
1661180400000|2022-08-22 15:00:00|98322.2|98272.2|98296.9|98246.9|98336.7|98296.7|98270.1|98220.1|2052
1661180700000|2022-08-22 15:05:00|98296.5|98246.5|98373.7|98323.7|98381.1|98331.1|98263.9|98213.9|1969
1661181000000|2022-08-22 15:10:00|98375.9|98325.9|98385.8|98335.8|98391.8|98347.5|98330.8|98280.8|2070
1661181300000|2022-08-22 15:15:00|98384.9|98334.9|98410.6|98360.6|98410.7|98360.7|98371.3|98324.9|2031
1661181600000|2022-08-22 15:20:00|98411.1|98361.1|98347.1|98297.1|98433.5|98383.5|98318.6|98268.6|2059
1661181900000|2022-08-22 15:25:00|98347.2|98297.2|98554|98504|98641.9|98549.4|98307.3|98257.3|2220
1661182200000|2022-08-22 15:30:00|98549.3|98499.3|98478.4|98428.4|98594.4|98528|98425.4|98375.4|2257
1661182500000|2022-08-22 15:35:00|98484.2|98434.2|98523.9|98473.9|98674.2|98530|98434.6|98363.1|2201
1661182800000|2022-08-22 15:40:00|98522.8|98472.8|98410.5|98360.5|98527.7|98477.7|98400.4|98350.4|1958
1661183100000|2022-08-22 15:45:00|98411.3|98361.3|98494.6|98444.6|98553.3|98503.3|98410.9|98360.9|1841
1661183400000|2022-08-22 15:50:00|98493.9|98443.9|98463.3|98413.3|98510.5|98460.5|98461.3|98411.3|1712
1661183700000|2022-08-22 15:55:00|98463.6|98413.6|98482.3|98432.3|98498.7|98448.7|98395.7|98345.7|1947
1661184000000|2022-08-22 16:00:00|98483.2|98433.2|98433.3|98383.3|98507.5|98457.5|98396.8|98346.8|1976
1661184300000|2022-08-22 16:05:00|98434|98384|98409.9|98359.9|98438.1|98388.1|98391.6|98341.6|1764
1661184600000|2022-08-22 16:10:00|98409.5|98359.5|98365.6|98315.6|98421.8|98371.8|98362.9|98312.9|1645
1661184900000|2022-08-22 16:15:00|98364.8|98314.8|98359.5|98309.5|98380.7|98330.7|98347.2|98297.2|1712
1661185200000|2022-08-22 16:20:00|98364|98314|98284.1|98234.1|98364.6|98314.6|98278.3|98228.3|1825
1661185500000|2022-08-22 16:25:00|98286.2|98236.2|98293.2|98243.2|98298|98248|98239.6|98189.6|1735
1661185800000|2022-08-22 16:30:00|98291.6|98241.6|98307.2|98257.2|98333.6|98283.6|98264.4|98214.4|1615
1661186100000|2022-08-22 16:35:00|98306.8|98256.8|98234.9|98184.9|98314.1|98264.1|98225|98175|1616
1661186400000|2022-08-22 16:40:00|98234.7|98184.7|98300.4|98250.4|98337.7|98287.7|98233.5|98183.5|1646
1661186700000|2022-08-22 16:45:00|98300.5|98250.5|98336.2|98286.2|98367.3|98317.3|98300.5|98250.5|1966
1661187000000|2022-08-22 16:50:00|98338.1|98288.1|98341.8|98291.8|98358|98308|98316.4|98266.4|1904
1661187300000|2022-08-22 16:55:00|98341.6|98291.6|98370.7|98320.7|98416|98366|98332.5|98282.5|1748
1661187600000|2022-08-22 17:00:00|98370.6|98320.6|98369.4|98319.4|98378.3|98328.3|98335.3|98285.3|1489
1661187900000|2022-08-22 17:05:00|98370.3|98320.3|98398.9|98348.9|98408|98358|98350.6|98300.6|1179
1661188200000|2022-08-22 17:10:00|98399.3|98349.3|98421.1|98371.1|98496.9|98446.9|98395.2|98345.2|1314
1661188500000|2022-08-22 17:15:00|98421.3|98371.3|98434.1|98384.1|98438.7|98388.7|98411|98361|1147
1661188800000|2022-08-22 17:20:00|98434.3|98384.3|98506.2|98456.2|98516|98466|98424.2|98374.2|1263
1661189100000|2022-08-22 17:25:00|98505.1|98455.1|98420|98370|98513.1|98463.1|98415.2|98365.2|1567
1661189400000|2022-08-22 17:30:00|98420.4|98370.4|98479.3|98429.3|98487.7|98437.7|98414.1|98364.1|1547
1661189700000|2022-08-22 17:35:00|98483.8|98433.8|98453.7|98403.7|98529.1|98479.1|98445|98395|1321
1661190000000|2022-08-22 17:40:00|98453.8|98403.8|98414.4|98364.4|98545.4|98440.3|98407.7|98336.2|1220
1661190300000|2022-08-22 17:45:00|98414.5|98364.5|98426.9|98376.9|98437.5|98387.5|98409.1|98359.1|1197
1661190600000|2022-08-22 17:50:00|98428.8|98378.8|98486.1|98436.1|98503.7|98453.7|98422.9|98372.9|1610
1661190900000|2022-08-22 17:55:00|98486.3|98436.3|98564.9|98514.9|98577.6|98528.8|98482.2|98432.2|1378
1661191200000|2022-08-22 18:00:00|98563.6|98513.6|98533.8|98483.8|98590.2|98540.2|98529.3|98479.3|1327
1661191500000|2022-08-22 18:05:00|98534.2|98484.2|98558.9|98508.9|98563.5|98513.5|98506.7|98465.4|1279
1661191800000|2022-08-22 18:10:00|98558.6|98508.6|98519.4|98469.4|98575.6|98519.8|98487.6|98404.2|1361
1661192100000|2022-08-22 18:15:00|98516.7|98466.7|98478.9|98428.9|98532.6|98482.6|98476|98426|1349
1661192400000|2022-08-22 18:20:00|98480|98430|98507.6|98457.6|98511.3|98461.3|98465.4|98415.4|1457
1661192700000|2022-08-22 18:25:00|98507.8|98457.8|98426|98376|98509.5|98459.5|98401.2|98351.2|1482
1661193000000|2022-08-22 18:30:00|98425.2|98375.2|98398.4|98348.4|98458.6|98408.6|98395.6|98345.6|1498
1661193300000|2022-08-22 18:35:00|98398|98348|98389.6|98339.6|98413.4|98363.4|98369.5|98319.5|1376
1661193600000|2022-08-22 18:40:00|98390.1|98340.1|98436.9|98386.9|98445.1|98395.1|98388.2|98338.2|1072
1661193900000|2022-08-22 18:45:00|98437.7|98387.7|98433|98383|98441.3|98391.3|98422.8|98372.8|1048
1661194200000|2022-08-22 18:50:00|98433.4|98383.4|98413.5|98363.5|98438|98388|98406.7|98356.7|971
1661194500000|2022-08-22 18:55:00|98413.8|98363.8|98471|98421|98475.6|98425.6|98406.2|98356.2|1418
1661194800000|2022-08-22 19:00:00|98470.5|98420.5|98373.6|98323.6|98471.1|98421.1|98361.8|98311.8|1285
1661195100000|2022-08-22 19:05:00|98373.5|98323.5|98361.2|98311.2|98376.3|98326.3|98310.2|98260.2|1200
1661195400000|2022-08-22 19:10:00|98364|98314|98294|98244|98364.5|98314.5|98286.7|98236.7|925
1661195700000|2022-08-22 19:15:00|98292|98242|98332.7|98282.7|98333.8|98283.8|98286.5|98236.5|958
1661196000000|2022-08-22 19:20:00|98333.4|98283.4|98311|98261|98353.7|98303.7|98300.5|98250.5|1350
1661196300000|2022-08-22 19:25:00|98310.6|98260.6|98304|98254|98315.3|98265.3|98288.5|98238.5|1306
1661196600000|2022-08-22 19:30:00|98305.5|98255.5|98325|98275|98334.4|98284.4|98288.7|98238.7|1590
1661196900000|2022-08-22 19:35:00|98325.3|98275.3|98322.1|98272.1|98326.8|98276.8|98283.1|98233.1|1510
1661197200000|2022-08-22 19:40:00|98323.3|98273.3|98369.9|98319.9|98374.2|98324.2|98319.1|98269.1|1253
1661197500000|2022-08-22 19:45:00|98369.8|98319.8|98323.4|98273.4|98372.5|98322.5|98294.1|98244.1|1403
1661197800000|2022-08-22 19:50:00|98323.3|98273.3|98320.2|98270.2|98403.2|98318.7|98291.3|98241.3|1371
1661198100000|2022-08-22 19:55:00|98319.9|98269.9|98304|98254|98331.3|98281.3|98293|98243|1068
1661198400000|2022-08-22 20:00:00|98298.7|98248.7|98299.2|98249.2|98347.3|98297.3|98273.9|98223.9|1345
1661198700000|2022-08-22 20:05:00|98300.3|98250.3|98304.2|98254.2|98318.5|98268.5|98291.6|98241.6|818
1661199000000|2022-08-22 20:10:00|98304.4|98254.4|98307.1|98257.1|98316.3|98266.3|98282.2|98232.2|769
1661199300000|2022-08-22 20:15:00|98307|98257|98324.6|98274.6|98334|98284|98300|98250|837
1661199600000|2022-08-22 20:20:00|98327|98277|98305.9|98255.9|98331.7|98281.7|98298|98248|688
1661199900000|2022-08-22 20:25:00|98305.8|98255.8|98313.9|98263.9|98363.8|98273.5|98292.4|98230.8|619
1661200200000|2022-08-22 20:30:00|98313.5|98263.5|98301.8|98251.8|98318.2|98268.2|98288.2|98238.2|407
1661200500000|2022-08-22 20:35:00|98302.2|98252.2|98287.2|98237.2|98309.2|98259.2|98279.3|98229.3|728
1661200800000|2022-08-22 20:40:00|98286.1|98236.1|98314.6|98264.6|98315|98265|98284.7|98234.7|631
1661201100000|2022-08-22 20:45:00|98310.6|98260.6|98316.9|98266.9|98329.5|98279.5|98306.3|98256.3|444
1661201400000|2022-08-22 20:50:00|98315.2|98265.2|98326|98276|98336.3|98286.3|98309.5|98259.5|532
1661201700000|2022-08-22 20:55:00|98326.6|98276.6|98399.4|98207.3|98472.9|98303.7|98311.9|98199.1|1145
1661202000000|2022-08-22 21:00:00|98413.3|98213.3|98402.1|98202.1|98543.2|98343.2|98390.6|98190.6|114
1661202300000|2022-08-22 21:05:00|98401.9|98201.9|98400.4|98200.4|98406|98222.8|98391.2|98193.9|86
1661202600000|2022-08-22 21:10:00|98417.5|98217.5|98393|98193|98444.2|98244.2|98366|98166|167
1661202900000|2022-08-22 21:15:00|98402.4|98202.4|98398.4|98198.4|98445.6|98288|98338|98165.7|219
1661203200000|2022-08-22 21:20:00|98418.1|98218.1|98398.3|98198.3|98451.4|98251.4|98373.2|98181.6|196
1661203500000|2022-08-22 21:25:00|98418.1|98218.1|98412|98212|98427.8|98282.2|98321.9|98176.5|211
1661203800000|2022-08-22 21:30:00|98392|98237.6|98393.5|98193.5|98407.1|98275.6|98317.2|98179.7|339
1661204100000|2022-08-22 21:35:00|98385.2|98185.2|98367.7|98184.7|98407.3|98283.2|98321.6|98174.8|366
1661204400000|2022-08-22 21:40:00|98389.2|98189.2|98389.5|98197|98400|98278.3|98318.9|98177.9|243
1661204700000|2022-08-22 21:45:00|98398.6|98198.6|98375.3|98175.3|98405.2|98279.1|98304.2|98169.4|374
1661205000000|2022-08-22 21:50:00|98378.2|98178.2|98388.9|98188.9|98406.4|98263.7|98306.1|98145.9|407
1661205300000|2022-08-22 21:55:00|98376.2|98178.3|98349.2|98188.5|98404.9|98268.8|98308.1|98149.3|284
1661205600000|2022-08-22 22:00:00|98351|98189.7|98367.6|98232.3|98564.7|98364.7|98325.4|98179.8|824
1661205900000|2022-08-22 22:05:00|98367.4|98232.1|98367.7|98200.2|98405.6|98284.4|98316.3|98158.2|667
1661206200000|2022-08-22 22:10:00|98375.8|98194.7|98414|98214|98417.6|98285.5|98312|98165.8|897
1661206500000|2022-08-22 22:15:00|98413.5|98213.5|98373.2|98220.1|98414|98279.5|98315.6|98202.3|907
1661206800000|2022-08-22 22:20:00|98373.5|98220.4|98346.6|98220.6|98406.7|98283.7|98318.7|98196.6|838
1661207100000|2022-08-22 22:25:00|98360|98221.4|98386.7|98210.8|98406|98279|98307.2|98193.8|803
1661207400000|2022-08-22 22:30:00|98375.5|98220.6|98366.9|98220.7|98398.7|98277|98313.3|98196.6|1090
1661207700000|2022-08-22 22:35:00|98368.4|98220|98350.7|98224|98393.3|98279.6|98303.5|98187.4|787
1661208000000|2022-08-22 22:40:00|98313.6|98263.6|98326.4|98164.6|98383|98267.6|98276.7|98150.3|976
1661208300000|2022-08-22 22:45:00|98323.3|98164.5|98341.9|98141.9|98352.3|98216.9|98226.5|98100.2|1148
1661208600000|2022-08-22 22:50:00|98332.1|98152.2|98228.4|98178.4|98338.4|98211.6|98211.6|98125.5|1221
1661208900000|2022-08-22 22:55:00|98229|98179|98295.5|98168.7|98341.9|98209.9|98212.6|98090.1|1333
1661209200000|2022-08-22 23:00:00|98296.5|98166.4|98308.3|98161.3|98348|98215.8|98251.1|98134.9|978
1661209500000|2022-08-22 23:05:00|98304.8|98165.7|98261.5|98211.5|98322.2|98229.2|98256.9|98157.5|817
1661209800000|2022-08-22 23:10:00|98261.7|98211.7|98336.7|98203.1|98386.3|98250|98260|98172.1|969
1661210100000|2022-08-22 23:15:00|98338.2|98201.3|98301.9|98251.9|98372|98282|98272.7|98184.1|1404
1661210400000|2022-08-22 23:20:00|98302.1|98252.1|98306.4|98256.4|98376.2|98269.5|98279.2|98218.4|701
1661210700000|2022-08-22 23:25:00|98306.7|98256.7|98381|98252.9|98482|98300.3|98295.1|98180.9|1523
1661211000000|2022-08-22 23:30:00|98380.8|98252.8|98383.6|98254.7|98408.1|98301.9|98335.8|98232.2|1416
1661211300000|2022-08-22 23:35:00|98391|98251.6|98327.4|98277.4|98402.2|98297.6|98325.6|98220|1475
1661211600000|2022-08-22 23:40:00|98328.8|98278.8|98293.8|98243.8|98387.1|98286.1|98288.1|98188.5|1948
1661211900000|2022-08-22 23:45:00|98294.3|98244.3|98286.7|98236.7|98414.9|98263|98273.2|98175.4|1946
1661212200000|2022-08-22 23:50:00|98286.8|98236.8|98313.9|98184.5|98390.1|98256.8|98269.9|98170|2014
1661212500000|2022-08-22 23:55:00|98274|98224|98282|98232|98395.4|98252.5|98244.2|98144.2|1600
1661212800000|2022-08-23 00:00:00|98282.2|98232.2|98451.1|98285.1|98468.2|98306.3|98276.2|98150.9|2300
1661213100000|2022-08-23 00:05:00|98451.2|98285.8|98431|98246.5|98485.8|98349.3|98377.8|98219.6|1922
1661213400000|2022-08-23 00:10:00|98403.2|98250.4|98419.7|98250.7|98484.8|98295.2|98335.8|98195.7|2117
1661213700000|2022-08-23 00:15:00|98413.4|98255.7|98375.4|98235.9|98503.1|98319.7|98331.1|98196.7|2176
1661214000000|2022-08-23 00:20:00|98374.7|98235.8|98286.7|98236.7|98429.1|98287.5|98281.1|98188.5|1996
1661214300000|2022-08-23 00:25:00|98283.9|98233.9|98227.3|98177.3|98348.1|98249.1|98225.6|98133.9|1916
1661214600000|2022-08-23 00:30:00|98227|98177|98231.2|98181.2|98373.5|98199.2|98211.8|98105.4|1960
1661214900000|2022-08-23 00:35:00|98231.8|98181.8|98198.7|98148.7|98268.2|98181.8|98168.1|98082.9|2110
1661215200000|2022-08-23 00:40:00|98199.4|98149.4|98217.3|98167.3|98298.7|98199.8|98190.7|98123.1|2018
1661215500000|2022-08-23 00:45:00|98217.1|98167.1|98192|98142|98285.4|98185.3|98184.6|98090.3|1791
1661215800000|2022-08-23 00:50:00|98192.1|98142.1|98223.9|98173.9|98294.6|98181.2|98186.9|98101.9|1881
1661216100000|2022-08-23 00:55:00|98227.4|98177.4|98256.4|98206.4|98339.8|98212.8|98160.5|98073|1676
1661216400000|2022-08-23 01:00:00|98256|98206|98291|98154.5|98298.5|98225.5|98198.6|98118.8|2198
1661216700000|2022-08-23 01:05:00|98288.8|98154.4|98266.7|98124.2|98297.6|98194.6|98186.9|98089.9|1882
1661217000000|2022-08-23 01:10:00|98262.5|98128|98205.4|98155.4|98287.3|98177.9|98195.7|98102|1547
1661217300000|2022-08-23 01:15:00|98249|98114.5|98227.9|98177.9|98297.3|98194.5|98187.4|98097.7|1653
1661217600000|2022-08-23 01:20:00|98228.2|98178.2|98218.2|98168.2|98277.5|98183.1|98189.7|98096.5|1484
1661217900000|2022-08-23 01:25:00|98218|98168|98224.5|98174.5|98287|98181.5|98196.5|98096.8|1104
1661218200000|2022-08-23 01:30:00|98222.4|98172.4|98271|98140.2|98294.5|98204.5|98214.9|98114.2|1157
1661218500000|2022-08-23 01:35:00|98268|98142.9|98266.9|98216.9|98306.6|98216.9|98222.9|98113|1535
1661218800000|2022-08-23 01:40:00|98318.6|98187.7|98308.1|98180.2|98326.3|98225.3|98235.1|98126.3|1459
1661219100000|2022-08-23 01:45:00|98307.3|98177.5|98307.3|98179.3|98336.3|98240.4|98223.1|98156.8|1514
1661219400000|2022-08-23 01:50:00|98267.6|98217.6|98318.8|98188.6|98362|98248|98263.3|98163.5|1524
1661219700000|2022-08-23 01:55:00|98279.3|98229.3|98299.5|98173|98361|98234.8|98252.4|98152.9|1504
1661220000000|2022-08-23 02:00:00|98261.4|98211.4|98288.9|98238.9|98358.2|98239|98254.1|98159.6|1599
1661220300000|2022-08-23 02:05:00|98289.3|98239.3|98292.1|98163.7|98366|98249.4|98245|98154.2|1369
1661220600000|2022-08-23 02:10:00|98285.2|98160.2|98287.5|98152.7|98320.1|98219.2|98225.2|98124.4|1429
1661220900000|2022-08-23 02:15:00|98287.8|98152.9|98305.1|98166.3|98335.1|98229.5|98234.4|98142.4|1509
1661221200000|2022-08-23 02:20:00|98304.1|98175.8|98275.7|98130.8|98334.1|98224|98200.4|98104.1|1391
1661221500000|2022-08-23 02:25:00|98271.4|98136.7|98233.2|98183.2|98298.4|98199.7|98215.5|98124.6|1233
1661221800000|2022-08-23 02:30:00|98232.7|98182.7|98258.4|98208.4|98320.6|98215.3|98232.7|98126.1|1574
1661222100000|2022-08-23 02:35:00|98300|98156.6|98274.1|98224.1|98335|98230.1|98239|98145.7|1403
1661222400000|2022-08-23 02:40:00|98268.6|98218.6|98316.2|98188.4|98348.5|98235.2|98257.8|98164.2|1495
1661222700000|2022-08-23 02:45:00|98316.5|98170|98138.8|98088.8|98325.1|98232.2|98132.6|98052.6|1544
1661223000000|2022-08-23 02:50:00|98148.6|98098.6|98134.1|98084.1|98149.6|98099.6|98122|98072|1300
1661223300000|2022-08-23 02:55:00|98136|98086|98116.3|98066.3|98170.1|98097.1|98111.3|98042.5|1375
1661223600000|2022-08-23 03:00:00|98117|98067|98140.1|98090.1|98143.4|98093.4|98110.9|98060.9|1173
1661223900000|2022-08-23 03:05:00|98140.2|98090.2|98139.3|98089.3|98154.3|98104.3|98120.5|98070.5|1383
1661224200000|2022-08-23 03:10:00|98143.2|98093.2|98131.5|98081.5|98212.5|98127.5|98125.9|98071.9|1555
1661224500000|2022-08-23 03:15:00|98132.6|98082.6|98139.9|98089.9|98165.1|98093.2|98110.5|98025.7|1703
1661224800000|2022-08-23 03:20:00|98141.3|98091.3|98112.3|98062.3|98183.5|98108.6|98103.6|98035.2|1987
1661225100000|2022-08-23 03:25:00|98110.3|98060.3|98125.7|98075.7|98185.1|98082.3|98100.5|98021.8|1910
1661225400000|2022-08-23 03:30:00|98125.9|98075.9|98174.2|98124.2|98227.1|98146.5|98121.8|98037.4|2113
1661225700000|2022-08-23 03:35:00|98174.6|98124.6|98149.4|98099.4|98234.5|98140|98145.3|98051.6|2132
1661226000000|2022-08-23 03:40:00|98149.2|98099.2|98171.8|98121.8|98223.9|98126|98141.4|98051|1333
1661226300000|2022-08-23 03:45:00|98172|98122|98171.8|98121.8|98241.7|98136.7|98153.6|98059.2|1545
1661226600000|2022-08-23 03:50:00|98171.6|98121.6|98184.3|98134.3|98229.9|98142.9|98156.7|98071.4|1630
1661226900000|2022-08-23 03:55:00|98184.6|98134.6|98186|98136|98233.2|98138.2|98170.4|98087.9|1716
1661227200000|2022-08-23 04:00:00|98218.9|98092.2|98172.4|98122.4|98238.4|98142.3|98167.4|98083.4|1408
1661227500000|2022-08-23 04:05:00|98172.7|98122.7|98191.1|98141.1|98243|98152.5|98170.7|98077|1389
1661227800000|2022-08-23 04:10:00|98191.7|98141.7|98205.9|98155.9|98257.1|98164.5|98186.8|98097.9|1257
1661228100000|2022-08-23 04:15:00|98205.6|98155.6|98211.4|98161.4|98256.8|98170.7|98194.8|98100|1498
1661228400000|2022-08-23 04:20:00|98211.8|98161.8|98210.2|98160.2|98257.2|98177.2|98185.3|98095.8|1411
1661228700000|2022-08-23 04:25:00|98209.2|98159.2|98280.3|98134.2|98323.5|98198.5|98192.6|98101.8|2109
1661229000000|2022-08-23 04:30:00|98287.6|98133.8|98254.6|98124.2|98288.5|98177.7|98194.3|98093.4|1910
1661229300000|2022-08-23 04:35:00|98253.1|98125.3|98200.5|98150.5|98269.9|98166.9|98180.2|98088|1838
1661229600000|2022-08-23 04:40:00|98197|98147|98192.9|98142.9|98376.6|98195.9|98175.5|98087|1722
1661229900000|2022-08-23 04:45:00|98193.2|98143.2|98223.7|98173.7|98276.7|98181.7|98170.9|98087.6|1807
1661230200000|2022-08-23 04:50:00|98223.4|98173.4|98218.2|98168.2|98288.1|98199|98207.4|98122.6|1975
1661230500000|2022-08-23 04:55:00|98216.1|98166.1|98282.7|98149.5|98299.5|98204|98198.6|98122.5|2046
1661230800000|2022-08-23 05:00:00|98278.7|98150.2|98249.6|98199.6|98287.4|98206.4|98212|98125.2|1856
1661231100000|2022-08-23 05:05:00|98241.6|98191.6|98294.3|98244.3|98381|98286.8|98230|98160.6|2070
1661231400000|2022-08-23 05:10:00|98296.3|98246.3|98298.8|98248.8|98374.4|98262.7|98228.1|98178.1|2038
1661231700000|2022-08-23 05:15:00|98298.6|98248.6|98369.5|98319.5|98440.5|98333|98285|98222.7|1936
1661232000000|2022-08-23 05:20:00|98367.7|98317.7|98449.3|98399.3|98564.6|98446.8|98352.2|98270|2210
1661232300000|2022-08-23 05:25:00|98449.5|98399.5|98504.6|98377.4|98591.8|98421.4|98419.2|98313.1|2286
1661232600000|2022-08-23 05:30:00|98467.4|98417.4|98399|98349|98518.1|98417.4|98387.7|98300.6|2178
1661232900000|2022-08-23 05:35:00|98400.7|98350.7|98476.4|98426.4|98560.8|98463.8|98372.1|98299.8|1957
1661233200000|2022-08-23 05:40:00|98475.2|98425.2|98439.7|98389.7|98546.2|98453.9|98425.6|98366.2|2147
1661233500000|2022-08-23 05:45:00|98439.4|98389.4|98442.6|98392.6|98512.5|98432.5|98419|98353.7|1881
1661233800000|2022-08-23 05:50:00|98445|98395|98490.6|98440.6|98498.8|98442.3|98427.4|98354.3|1840
1661234100000|2022-08-23 05:55:00|98492|98442|98451.8|98401.8|98493.3|98443.3|98422.1|98372.1|1481
1661234400000|2022-08-23 06:00:00|98449|98399|98427.2|98377.2|98478.2|98428.2|98373.1|98323.1|1859
1661234700000|2022-08-23 06:05:00|98427.4|98377.4|98454|98404|98471.5|98421.5|98411.5|98366.6|1732
1661235000000|2022-08-23 06:10:00|98456|98406|98471.6|98446.6|98489.2|98448.1|98422.6|98378.7|1704
1661235300000|2022-08-23 06:15:00|98471.7|98446.7|98582.1|98532.1|98593.1|98543.1|98471.3|98439.8|1780
1661235600000|2022-08-23 06:20:00|98582.2|98532.2|98628|98578|98638.2|98588.2|98558.7|98508.7|1901
1661235900000|2022-08-23 06:25:00|98627.9|98577.9|98680.2|98630.2|98722.4|98672.4|98590.2|98540.2|1925
1661236200000|2022-08-23 06:30:00|98679.6|98629.6|98741.4|98691.4|98756.9|98698.2|98670.7|98604.1|1767
1661236500000|2022-08-23 06:35:00|98740.9|98690.9|98850.8|98800.8|98888.8|98838.8|98725.1|98675.1|1864
1661236800000|2022-08-23 06:40:00|98850.6|98800.6|98709|98659|98854.3|98816.2|98700.3|98650.3|1740
1661237100000|2022-08-23 06:45:00|98708.7|98658.7|98622.4|98572.4|98724.7|98674.7|98606|98560.5|1872
1661237400000|2022-08-23 06:50:00|98618.1|98568.1|98672.9|98622.9|98693.1|98643.1|98595.4|98545.4|1824
1661237700000|2022-08-23 06:55:00|98673.3|98623.3|98627.9|98577.9|98711.3|98661.3|98607.3|98557.3|1762
1661238000000|2022-08-23 07:00:00|98628.2|98578.2|98484.2|98434.2|98628.2|98578.2|98468.6|98432.3|1985
1661238300000|2022-08-23 07:05:00|98485.1|98435.1|98502.1|98452.1|98570.3|98520.3|98431.2|98381.2|2083
1661238600000|2022-08-23 07:10:00|98504.5|98454.5|98481|98431|98519.6|98469.6|98411.4|98361.4|2123
1661238900000|2022-08-23 07:15:00|98483.5|98433.5|98507|98482|98558.1|98508.1|98444.6|98394.6|2197
1661239200000|2022-08-23 07:20:00|98504.7|98479.7|98461.1|98411.1|98525|98488.8|98404.6|98354.6|2089
1661239500000|2022-08-23 07:25:00|98462.8|98412.8|98534|98408.8|98607|98479.5|98415|98365|2027
1661239800000|2022-08-23 07:30:00|98486.4|98436.4|98397.1|98347.1|98563.2|98439.8|98337.2|98213|2282
1661240100000|2022-08-23 07:35:00|98396.8|98346.8|98247|98197|98416.1|98366.1|98244.1|98194.1|2124
1661240400000|2022-08-23 07:40:00|98248.4|98198.4|98116.3|98066.3|98263.1|98213.1|98050.1|98000.7|2221
1661240700000|2022-08-23 07:45:00|98116.7|98066.7|98143.5|98093.5|98167.4|98117.4|98065.1|98015.1|2038
1661241000000|2022-08-23 07:50:00|98142.9|98092.9|98161.1|98111.1|98189|98139|98077.9|98027.9|1943
1661241300000|2022-08-23 07:55:00|98160.8|98110.8|98136.6|98086.6|98176.3|98126.3|98077.6|98027.6|2050
1661241600000|2022-08-23 08:00:00|98137.7|98087.7|98167.5|98117.5|98198.7|98148.7|98073.7|98023.7|2128
1661241900000|2022-08-23 08:05:00|98168.1|98118.1|98077.4|98027.4|98179.4|98129.4|98065.8|98015.8|1971
1661242200000|2022-08-23 08:10:00|98077.7|98027.7|98040.5|97990.5|98077.7|98027.7|97915.7|97865.7|2082
1661242500000|2022-08-23 08:15:00|98040.2|97990.2|97981.2|97931.2|98055.8|98005.8|97956.5|97906.5|1905
1661242800000|2022-08-23 08:20:00|97980.9|97930.9|97990.8|97940.8|98045.5|97995.5|97956.5|97906.5|1839
1661243100000|2022-08-23 08:25:00|97990.6|97940.6|98006.7|97981.7|98035|97997.8|97965.2|97915.2|1895
1661243400000|2022-08-23 08:30:00|98006.3|97981.3|97904.6|97854.6|98060.7|98010.7|97884.7|97835.3|2088
1661243700000|2022-08-23 08:35:00|97904.2|97854.2|97916.9|97866.9|97983.9|97944.6|97882.9|97836.2|1847
1661244000000|2022-08-23 08:40:00|97916.7|97866.7|97884.6|97834.6|97941.8|97902.5|97842.3|97804.7|1890
1661244300000|2022-08-23 08:45:00|97884.8|97834.8|97905.9|97880.9|97919.8|97883.8|97854.1|97815.3|1777
1661244600000|2022-08-23 08:50:00|97906.6|97881.6|97920.6|97870.6|97967.7|97931.3|97872.1|97833.2|1821
1661244900000|2022-08-23 08:55:00|97921.9|97871.9|97877.1|97827.1|97927|97894.7|97859.4|97822.6|1870
1661245200000|2022-08-23 09:00:00|97877.6|97827.6|97932.9|97882.9|98019.5|97969.5|97866.3|97827.2|2040
1661245500000|2022-08-23 09:05:00|97933.2|97883.2|97828.1|97778.1|97937.8|97891.1|97815.4|97765.4|1891
1661245800000|2022-08-23 09:10:00|97827.4|97777.4|97844.4|97794.4|97869.2|97819.2|97771|97731.2|1808
1661246100000|2022-08-23 09:15:00|97844.7|97794.7|97926|97876|97929.9|97890.5|97818.5|97768.5|1943
1661246400000|2022-08-23 09:20:00|97925.8|97875.8|97971.9|97921.9|97973.6|97934.8|97869.4|97827.9|2048
1661246700000|2022-08-23 09:25:00|97971.6|97921.6|98127.6|98077.6|98133.2|98083.2|97955|97905|1915
1661247000000|2022-08-23 09:30:00|98127.9|98077.9|98143.3|98093.3|98164.5|98117|98090.5|98054.5|1740
1661247300000|2022-08-23 09:35:00|98142|98092|98165.6|98115.6|98210.4|98173.8|98124.2|98085.8|1706
1661247600000|2022-08-23 09:40:00|98166.4|98116.4|98160.8|98110.8|98221.2|98181.5|98124.6|98087.4|1636
1661247900000|2022-08-23 09:45:00|98160.7|98110.7|98039|97989|98173.3|98132.6|98036.1|97986.1|1967
1661248200000|2022-08-23 09:50:00|98040.6|97990.6|98024.2|97974.2|98072.4|98022.4|98005.6|97969|1882
1661248500000|2022-08-23 09:55:00|98023.5|97973.5|97966|97916|98034|97984|97916.7|97876.9|1818
1661248800000|2022-08-23 10:00:00|97965.6|97915.6|97965.1|97915.1|97981.4|97939.8|97876|97826|1850
1661249100000|2022-08-23 10:05:00|97965|97915|98125.8|98075.8|98125.8|98083.4|97950.4|97902.5|1749
1661249400000|2022-08-23 10:10:00|98125.6|98075.6|98177.9|98127.9|98178.9|98139.2|98076.7|98035|1783
1661249700000|2022-08-23 10:15:00|98178.6|98128.6|98191.9|98141.9|98195.5|98146.9|98135.8|98086.9|1937
1661250000000|2022-08-23 10:20:00|98191.6|98141.6|98203.2|98178.2|98229.4|98190.4|98147.6|98109.3|1644
1661250300000|2022-08-23 10:25:00|98203.3|98178.3|98129.2|98079.2|98228|98188.4|98128.4|98078.4|1815
1661250600000|2022-08-23 10:30:00|98128.6|98078.6|98043.8|98018.8|98156.1|98106.1|98043.7|98001.9|1837
1661250900000|2022-08-23 10:35:00|98044.5|98019.5|98117.5|98067.5|98124.8|98074.8|98044.5|98010.7|1602
1661251200000|2022-08-23 10:40:00|98117.4|98067.4|98032.6|97982.6|98121|98071|98024.6|97974.6|1813
1661251500000|2022-08-23 10:45:00|98032.7|97982.7|98029.2|97979.2|98041.5|98001.9|97973.7|97934|1695
1661251800000|2022-08-23 10:50:00|98029.3|97979.3|98057.5|98007.5|98069|98031.8|97997.4|97961.2|1739
1661252100000|2022-08-23 10:55:00|98058.7|98008.7|98017.9|97967.9|98065.3|98022.5|97962.5|97937.5|1850
1661252400000|2022-08-23 11:00:00|98004.9|97979.9|98050|98000|98061.3|98017|97971.7|97921.7|1932
1661252700000|2022-08-23 11:05:00|98050.6|98000.6|98026.4|97976.4|98092.9|98056.4|98022.2|97973.6|1860
1661253000000|2022-08-23 11:10:00|98026.9|97976.9|98028|98003|98057.1|98021.3|98001.2|97955.4|1724
1661253300000|2022-08-23 11:15:00|98029.2|98004.2|98026.6|97976.6|98054|98006.9|97986.7|97937.4|1796
1661253600000|2022-08-23 11:20:00|98027.2|97977.2|97997.9|97947.9|98027.2|97977.2|97961.2|97911.2|1835
1661253900000|2022-08-23 11:25:00|97996.4|97946.4|98054.9|98004.9|98081|98041.6|97978.7|97933.7|1673
1661254200000|2022-08-23 11:30:00|98056.1|98006.1|98092.8|98042.8|98152.3|98104.2|98025.6|97990.6|1805
1661254500000|2022-08-23 11:35:00|98092.4|98042.4|98051|98001|98105.8|98055.8|98034.2|97993|1594
1661254800000|2022-08-23 11:40:00|98052.9|98002.9|98061.5|98011.5|98111.7|98061.7|98031.4|97981.4|1708
1661255100000|2022-08-23 11:45:00|98061.7|98011.7|98027.1|97977.1|98100.9|98062|98010|97960|1745
1661255400000|2022-08-23 11:50:00|98027.4|97977.4|97983.3|97933.3|98045.2|98008.7|97919.5|97870.2|1692
1661255700000|2022-08-23 11:55:00|97992.8|97942.8|98059.1|98009.1|98059.1|98013.9|97958.6|97914.4|2084
1661256000000|2022-08-23 12:00:00|98057.8|98007.8|98138.2|98088.2|98145.9|98095.9|98027.4|97977.4|2128
1661256300000|2022-08-23 12:05:00|98138.1|98088.1|98138.1|98088.1|98168.3|98125.9|98094.9|98052.5|1905
1661256600000|2022-08-23 12:10:00|98140.1|98090.1|98184.2|98134.2|98214.8|98181.2|98118.3|98068.3|1950
1661256900000|2022-08-23 12:15:00|98179.6|98129.6|98227.6|98177.6|98250.2|98204.6|98144.4|98094.4|1809
1661257200000|2022-08-23 12:20:00|98229.9|98179.9|98268.3|98218.3|98359.6|98291.6|98205.9|98155.9|2040
1661257500000|2022-08-23 12:25:00|98268.5|98218.5|98186|98136|98277.8|98232.2|98151.2|98112.3|2020
1661257800000|2022-08-23 12:30:00|98184.4|98134.4|98273.3|98223.3|98315.3|98265.3|98162.4|98112.4|2073
1661258100000|2022-08-23 12:35:00|98274|98224|98248.9|98198.9|98288.4|98238.4|98234.7|98193.8|2073
1661258400000|2022-08-23 12:40:00|98248|98198|98186.5|98136.5|98248.2|98198.2|98120.9|98070.9|2082
1661258700000|2022-08-23 12:45:00|98187|98137|98167.3|98117.3|98226.2|98176.2|98116|98066|1878
1661259000000|2022-08-23 12:50:00|98169|98119|98118.7|98068.7|98211.5|98161.5|98075.3|98025.3|1944
1661259300000|2022-08-23 12:55:00|98118.4|98068.4|98174.1|98124.1|98188.4|98154.9|98093.2|98047.3|2039
1661259600000|2022-08-23 13:00:00|98174.4|98124.4|98164.7|98139.7|98211.7|98174.9|98130.2|98096.7|2067
1661259900000|2022-08-23 13:05:00|98163.1|98138.1|98132.1|98107.1|98172.5|98139.7|98090.8|98060.1|2038
1661260200000|2022-08-23 13:10:00|98132.3|98107.3|98068.4|98043.4|98155.5|98117|98064.1|98039.1|2084
1661260500000|2022-08-23 13:15:00|98068.3|98043.3|98136|98086|98173.7|98123.8|98068.3|98035.9|2024
1661260800000|2022-08-23 13:20:00|98135.9|98085.9|98063.3|98013.3|98147|98104.4|98038.2|97988.2|1946
1661261100000|2022-08-23 13:25:00|98063.4|98013.4|98107.3|98057.3|98181.9|98131.9|98060.4|98010.4|2037
1661261400000|2022-08-23 13:30:00|98107.4|98057.4|98011.4|97961.4|98140.8|98090.8|97999.2|97949.2|2165
1661261700000|2022-08-23 13:35:00|98009.2|97959.2|97772|97722|98015.4|97965.4|97743.7|97693.7|2263
1661262000000|2022-08-23 13:40:00|97772.1|97722.1|97748.8|97698.8|97780.4|97730.4|97653.3|97603.3|2203
1661262300000|2022-08-23 13:45:00|97692.5|97642.5|97425|97375|97692.5|97642.5|97403.2|97353.2|2339
1661262600000|2022-08-23 13:50:00|97425.6|97375.6|97544.8|97494.8|97558.9|97508.9|97406.6|97356.6|2279
1661262900000|2022-08-23 13:55:00|97544.7|97494.7|97407.7|97357.7|97545.3|97495.3|97403|97353|2219
1661263200000|2022-08-23 14:00:00|97408.3|97358.3|97383|97333|97427.3|97377.3|97153.5|97103.5|2310
1661263500000|2022-08-23 14:05:00|97387.3|97337.3|97156.8|97106.8|97392.9|97356.9|97154.6|97104.6|2236
1661263800000|2022-08-23 14:10:00|97157.2|97107.2|97188.2|97138.2|97199.6|97149.6|97058.5|97008.5|2204
1661264100000|2022-08-23 14:15:00|97189.2|97139.2|97296.1|97246.1|97387.8|97309.1|97169|97119|2275
1661264400000|2022-08-23 14:20:00|97295.8|97245.8|97197.4|97147.4|97341.9|97251.2|97145.1|97095.1|2183
1661264700000|2022-08-23 14:25:00|97197.2|97147.2|97355.7|97305.7|97389.4|97308.1|97197|97147|2179
1661265000000|2022-08-23 14:30:00|97355.6|97305.6|97307.9|97257.9|97366.4|97316.4|97251.5|97201.5|2077
1661265300000|2022-08-23 14:35:00|97307.2|97257.2|97380.5|97330.5|97398.9|97348.9|97280|97230|2106
1661265600000|2022-08-23 14:40:00|97380|97330|97321.5|97271.5|97409.1|97359.1|97311.9|97261.9|2054
1661265900000|2022-08-23 14:45:00|97317.9|97267.9|97279.3|97229.3|97322.1|97272.1|97246.2|97196.2|2037
1661266200000|2022-08-23 14:50:00|97279.4|97229.4|97142.3|97092.3|97279.4|97229.4|97087.9|97037.9|2092
1661266500000|2022-08-23 14:55:00|97146.3|97096.3|97135.2|97085.2|97341.6|97190|97105.5|97055.5|2034
1661266800000|2022-08-23 15:00:00|97137.2|97087.2|97079.9|97029.9|97216.1|97166.1|97061.7|97011.7|2059
1661267100000|2022-08-23 15:05:00|97079.7|97029.7|97083.5|97033.5|97156|97106|97069.4|97019.4|1876
1661267400000|2022-08-23 15:10:00|97083.7|97033.7|96915.2|96865.2|97099.6|97033.7|96871.8|96821.8|1977
1661267700000|2022-08-23 15:15:00|96915|96865|96899.1|96849.1|96917.4|96867.4|96828.1|96778.1|1930
1661268000000|2022-08-23 15:20:00|96900.6|96850.6|96910.5|96860.5|96926.2|96876.2|96844.8|96794.8|1834
1661268300000|2022-08-23 15:25:00|96910.8|96860.8|97020.5|96970.5|97022.4|96972.4|96901.2|96851.2|1766
1661268600000|2022-08-23 15:30:00|97012.9|96962.9|97030|96980|97038.6|96988.6|96976.8|96926.8|1866
1661268900000|2022-08-23 15:35:00|97027.2|96977.2|97036.5|96986.5|97050.4|97000.4|97006.9|96956.9|1706
1661269200000|2022-08-23 15:40:00|97036.6|96986.6|97075.3|97025.3|97086.2|97036.2|97029.3|96979.3|1728
1661269500000|2022-08-23 15:45:00|97075.4|97025.4|97088.2|97038.2|97095.4|97045.4|97051.6|97001.6|1730
1661269800000|2022-08-23 15:50:00|97090|97040|97119.5|97069.5|97126.5|97076.5|97073.4|97023.4|1649
1661270100000|2022-08-23 15:55:00|97119.6|97069.6|97150.7|97100.7|97206|97156|97094.7|97048.1|1795
1661270400000|2022-08-23 16:00:00|97150.6|97100.6|97200.6|97150.6|97236.8|97186.8|97077.4|97037.7|1958
1661270700000|2022-08-23 16:05:00|97200.5|97150.5|97169.4|97119.4|97216.6|97166.6|97167|97117|1707
1661271000000|2022-08-23 16:10:00|97168.9|97118.9|97178.4|97128.4|97191.3|97141.3|97148.7|97098.7|1429
1661271300000|2022-08-23 16:15:00|97177.1|97127.1|97205|97155|97223.8|97173.8|97159.8|97109.8|1478
1661271600000|2022-08-23 16:20:00|97204.9|97154.9|97149.5|97099.5|97216.3|97166.3|97137.5|97087.5|1547
1661271900000|2022-08-23 16:25:00|97150.4|97100.4|97165|97115|97165|97115|97124.6|97074.6|1736
1661272200000|2022-08-23 16:30:00|97164.6|97114.6|97148.1|97098.1|97168.6|97118.6|97138.9|97088.9|1667
1661272500000|2022-08-23 16:35:00|97147.9|97097.9|97095.1|97070.1|97148|97098|97085.9|97044.2|1900
1661272800000|2022-08-23 16:40:00|97094.5|97069.5|97102.9|97052.9|97114.8|97070.4|97073.1|97023.1|1882
1661273100000|2022-08-23 16:45:00|97102.6|97052.6|97106.1|97056.1|97139.1|97089.1|97092.1|97042.1|1694
1661273400000|2022-08-23 16:50:00|97106.5|97056.5|97110.7|97060.7|97124.8|97074.8|97091.8|97041.8|1642
1661273700000|2022-08-23 16:55:00|97110.6|97060.6|97070.6|97020.6|97113.9|97063.9|97057|97007|1740
1661274000000|2022-08-23 17:00:00|97069.9|97019.9|97053|97003|97093.3|97043.3|97051|97001|1799
1661274300000|2022-08-23 17:05:00|97053.7|97003.7|97098.1|97048.1|97112|97062|97048.2|96998.2|1569
1661274600000|2022-08-23 17:10:00|97098|97048|97124.5|97074.5|97164.1|97114.1|97089.3|97039.3|1726
1661274900000|2022-08-23 17:15:00|97122.3|97072.3|97163.9|97113.9|97166.6|97116.6|97092|97042|1853
1661275200000|2022-08-23 17:20:00|97164.2|97114.2|97170.1|97120.1|97170.8|97120.8|97135.4|97085.4|1589
1661275500000|2022-08-23 17:25:00|97169.7|97119.7|97181|97131|97190.3|97140.3|97161.8|97111.8|1672
1661275800000|2022-08-23 17:30:00|97181.5|97131.5|97143.1|97093.1|97195.8|97145.8|97141.2|97091.2|1570
1661276100000|2022-08-23 17:35:00|97144.8|97094.8|97184.7|97134.7|97186.5|97136.5|97118.1|97079.8|1469
1661276400000|2022-08-23 17:40:00|97184.5|97134.5|97208.5|97158.5|97211.3|97161.3|97175.1|97125.1|1450
1661276700000|2022-08-23 17:45:00|97208.9|97158.9|97164.2|97114.2|97232.3|97182.3|97163|97113|1619
1661277000000|2022-08-23 17:50:00|97164.4|97114.4|97230|97180|97234.4|97186.1|97163.9|97113.9|1709
1661277300000|2022-08-23 17:55:00|97230.1|97180.1|97247|97197|97254.4|97218.2|97216.9|97166.9|1609
1661277600000|2022-08-23 18:00:00|97247.3|97197.3|97238.6|97188.6|97294.1|97244.1|97225.9|97185.2|1895
1661277900000|2022-08-23 18:05:00|97238.5|97188.5|97211.2|97161.2|97239.9|97189.9|97190.9|97143.7|1728
1661278200000|2022-08-23 18:10:00|97211.5|97161.5|97228.3|97178.3|97248.7|97198.7|97208.5|97158.5|1657
1661278500000|2022-08-23 18:15:00|97228.6|97178.6|97237.4|97187.4|97245.4|97195.4|97217.4|97167.4|1496
1661278800000|2022-08-23 18:20:00|97237.9|97187.9|97188.1|97138.1|97239.7|97189.7|97177.8|97127.8|1544
1661279100000|2022-08-23 18:25:00|97188.2|97138.2|97210.6|97160.6|97215.4|97172.4|97178.9|97134.4|1699
1661279400000|2022-08-23 18:30:00|97210.9|97160.9|97273.1|97223.1|97278.2|97228.2|97205.5|97155.5|1965
1661279700000|2022-08-23 18:35:00|97272|97222|97250.4|97200.4|97276.1|97226.1|97243.8|97193.8|1770
1661280000000|2022-08-23 18:40:00|97250.7|97200.7|97263.9|97213.9|97270.1|97220.1|97250.5|97200.5|1503
1661280300000|2022-08-23 18:45:00|97264.1|97214.1|97252.4|97202.4|97281.1|97231.1|97245.5|97195.5|1700
1661280600000|2022-08-23 18:50:00|97252.3|97202.3|97261|97211|97271.8|97221.8|97235.4|97185.4|1851
1661280900000|2022-08-23 18:55:00|97261.9|97211.9|97288.4|97238.4|97291.2|97241.2|97242.9|97192.9|1784
1661281200000|2022-08-23 19:00:00|97288|97238|97286.2|97236.2|97301.1|97260.6|97268.6|97218.6|1552
1661281500000|2022-08-23 19:05:00|97286.7|97236.7|97254.1|97204.1|97286.7|97236.7|97233.7|97183.7|1353
1661281800000|2022-08-23 19:10:00|97254|97204|97207.6|97157.6|97256.4|97206.4|97190.4|97148|1850
1661282100000|2022-08-23 19:15:00|97207.5|97157.5|97194.7|97144.7|97222|97179.8|97189|97139|1550
1661282400000|2022-08-23 19:20:00|97194.9|97144.9|97241.7|97191.7|97247.9|97197.9|97187.6|97137.6|1485
1661282700000|2022-08-23 19:25:00|97242|97192|97219|97169|97248.2|97198.2|97200.5|97150.5|1281
1661283000000|2022-08-23 19:30:00|97219.9|97169.9|97207.2|97157.2|97228.8|97178.8|97193.5|97143.5|1188
1661283300000|2022-08-23 19:35:00|97207.5|97157.5|97188.5|97138.5|97215.2|97171.9|97180.8|97130.8|1242
1661283600000|2022-08-23 19:40:00|97188.4|97138.4|97218.2|97168.2|97218.6|97172.6|97176.1|97126.1|1375
1661283900000|2022-08-23 19:45:00|97219.4|97169.4|97212.4|97162.4|97231.2|97181.2|97202|97152|1129
1661284200000|2022-08-23 19:50:00|97210.1|97160.1|97164.3|97114.3|97222.5|97172.5|97164.1|97114.1|1205
1661284500000|2022-08-23 19:55:00|97167.1|97117.1|97148.3|97098.3|97174.3|97131.6|97135.2|97094.6|1267
1661284800000|2022-08-23 20:00:00|97149.2|97099.2|97168.9|97118.9|97169.9|97119.9|97146.5|97096.5|1171
1661285100000|2022-08-23 20:05:00|97168.7|97118.7|97180.5|97130.5|97182.1|97132.1|97133.8|97088.4|871
1661285400000|2022-08-23 20:10:00|97179.6|97129.6|97179.7|97129.7|97187.7|97137.7|97173|97123|936
1661285700000|2022-08-23 20:15:00|97179.6|97129.6|97187.2|97137.2|97203|97153|97175.9|97125.9|942
1661286000000|2022-08-23 20:20:00|97186.2|97136.2|97171.3|97121.3|97190.1|97140.1|97166.4|97116.4|914
1661286300000|2022-08-23 20:25:00|97171.1|97121.1|97140.7|97090.7|97174.3|97124.3|97137|97087|989
1661286600000|2022-08-23 20:30:00|97140.5|97090.5|97103.9|97053.9|97144.4|97094.4|97085.1|97035.1|752
1661286900000|2022-08-23 20:35:00|97104|97054|97130.5|97080.5|97141|97091|97090.6|97040.6|660
1661287200000|2022-08-23 20:40:00|97130.7|97080.7|97136.1|97086.1|97147.2|97097.2|97121.5|97071.5|472
1661287500000|2022-08-23 20:45:00|97137|97087|97156.6|97106.6|97162.1|97112.1|97133.5|97083.5|603
1661287800000|2022-08-23 20:50:00|97155.8|97105.8|97148.6|97098.6|97166.7|97116.7|97142.2|97092.2|1133
1661288100000|2022-08-23 20:55:00|97156.5|97106.5|97197.3|97042.6|97239.5|97122.6|97134.7|97026.1|736
1661288400000|2022-08-23 21:00:00|97219.2|97019.2|97169.7|97119.7|97233.2|97119.7|97166|97018.5|62
1661288700000|2022-08-23 21:05:00|97169.2|97119.2|97399.4|97199.4|97415.7|97215.7|97109.6|96909.6|95
1661289000000|2022-08-23 21:10:00|97390.3|97190.3|97369.3|97169.3|97466|97266|97345.6|97145.6|90
1661289300000|2022-08-23 21:15:00|97361.4|97161.4|97366.3|97166.3|97407.6|97207.6|97337.8|97137.8|110
1661289600000|2022-08-23 21:20:00|97353.9|97153.9|97379.9|97179.9|97400.5|97200.5|97302.2|97102.2|579
1661289900000|2022-08-23 21:25:00|97364.6|97164.6|97361.7|97161.7|97394|97194|97352.9|97152.9|387
1661290200000|2022-08-23 21:30:00|97366.9|97166.9|97417.2|97217.2|97419.8|97219.8|97212.4|97012.4|506
1661290500000|2022-08-23 21:35:00|97415.4|97215.4|97405.5|97205.5|97455.1|97255.1|97391.6|97191.6|300
1661290800000|2022-08-23 21:40:00|97407.5|97207.5|97414.3|97214.3|97475.2|97275.2|97384.9|97184.9|330
1661291100000|2022-08-23 21:45:00|97401.9|97201.9|97436|97236|97468.3|97268.3|97380.3|97180.3|423
1661291400000|2022-08-23 21:50:00|97436.3|97236.3|97310.2|97110.2|97464.6|97264.6|97228.4|97030.9|433
1661291700000|2022-08-23 21:55:00|97308.2|97108.2|97309.8|97109.8|97330.8|97130.8|97264.5|97075|300
1661292000000|2022-08-23 22:00:00|97305.4|97117.3|97217.2|97048.2|97308.9|97141.2|97191.2|97007|795
1661292300000|2022-08-23 22:05:00|97211.5|97057.9|97244.4|97044.4|97268|97086.5|97201.8|97041.2|868
1661292600000|2022-08-23 22:10:00|97237.1|97051.1|97215.2|97070.2|97251.5|97126.2|97135.2|97020.6|1141
1661292900000|2022-08-23 22:15:00|97212.4|97075.2|97225.8|97061.8|97262.9|97118.3|97154.3|97053.1|899
1661293200000|2022-08-23 22:20:00|97224.7|97064.4|97212|97075.8|97250|97116.8|97161.5|97047.6|651
1661293500000|2022-08-23 22:25:00|97212.1|97073.7|97195.2|97065.8|97231.9|97116|97152.5|97001.3|679
1661293800000|2022-08-23 22:30:00|97154.1|97104.1|97211.2|97023.4|97234.8|97106.7|97141.4|96975.4|632
1661294100000|2022-08-23 22:35:00|97214|97027|97214.1|97053.5|97251.2|97114.9|97154.3|97004.2|619
1661294400000|2022-08-23 22:40:00|97213.5|97054.7|97203|97037.8|97237.5|97115.3|97140.8|96985.8|822
1661294700000|2022-08-23 22:45:00|97193.8|97054.8|97201.4|97025.8|97240.7|97114.2|97114.6|96972.2|658
1661295000000|2022-08-23 22:50:00|97124.4|97074.4|97164.8|96997.4|97222.1|97091.5|97122.1|96973.6|546
1661295300000|2022-08-23 22:55:00|97169.2|96997.5|97096.3|97046.3|97193.8|97072.3|97075.6|96934.4|898
1661295600000|2022-08-23 23:00:00|97096.4|97046.4|97124.2|97074.2|97197.3|97080.2|97083.7|96994.1|1352
1661295900000|2022-08-23 23:05:00|97124.1|97074.1|97097.6|97047.6|97193|97078.7|97097.6|97012.8|1537
1661296200000|2022-08-23 23:10:00|97097.7|97047.7|97125.8|97075.8|97190.9|97079.9|97097.7|97011.4|1534
1661296500000|2022-08-23 23:15:00|97125.7|97075.7|97119.6|97069.6|97194.5|97099.9|97108.8|97035.1|1461
1661296800000|2022-08-23 23:20:00|97120.2|97070.2|97142.7|97092.7|97200.8|97107|97119.3|97046.2|1496
1661297100000|2022-08-23 23:25:00|97142.6|97092.6|97170.4|97120.4|97223.4|97130.2|97122.5|97058|1479
1661297400000|2022-08-23 23:30:00|97170.8|97120.8|97181.7|97131.7|97249|97151.7|97159.2|97082.7|2149
1661297700000|2022-08-23 23:35:00|97181.5|97131.5|97183|97133|97260.6|97157.6|97159.8|97089.7|1827
1661298000000|2022-08-23 23:40:00|97179.5|97129.5|97170|97120|97256.5|97153.3|97165.4|97094.2|1630
1661298300000|2022-08-23 23:45:00|97169.9|97119.9|97171|97121|97250.1|97155|97159.6|97094.1|1626
1661298600000|2022-08-23 23:50:00|97172.1|97122.1|97228.7|97097.6|97240.7|97144.4|97146.9|97077.6|1480
1661298900000|2022-08-23 23:55:00|97183.1|97098|97151.9|97101.9|97238.2|97143|97149.9|97078.4|1380
1661299200000|2022-08-24 00:00:00|97151.4|97101.4|97105.7|97055.7|97179.5|97129.5|97100.4|97050.4|1498
1661299500000|2022-08-24 00:05:00|97107|97057|97167.2|97117.2|97183.9|97133.9|97107|97057|1182
1661299800000|2022-08-24 00:10:00|97167.3|97117.3|97208.4|97158.4|97219.1|97169.1|97162.8|97112.8|1454
1661300100000|2022-08-24 00:15:00|97207.8|97157.8|97243.3|97193.3|97257.4|97207.4|97193.7|97143.7|1424
1661300400000|2022-08-24 00:20:00|97243.4|97193.4|97264.7|97214.7|97309.7|97230.1|97240.8|97180.3|1166
1661300700000|2022-08-24 00:25:00|97265.8|97215.8|97294.8|97244.8|97375.3|97302.7|97251.9|97197.1|1796
1661301000000|2022-08-24 00:30:00|97294|97244|97316.9|97266.9|97378.6|97277.3|97270.8|97189.7|2054
1661301300000|2022-08-24 00:35:00|97319.1|97269.1|97369.4|97222.1|97415.6|97300.2|97310.1|97212.5|2027
1661301600000|2022-08-24 00:40:00|97369.3|97222|97320.4|97270.4|97389.3|97306.9|97303.8|97191|1981
1661301900000|2022-08-24 00:45:00|97320.2|97270.2|97329.3|97279.3|97369.4|97291.1|97291.4|97201.6|1490
1661302200000|2022-08-24 00:50:00|97328.9|97278.9|97364.7|97314.7|97417.1|97322.8|97328|97247.8|1852
1661302500000|2022-08-24 00:55:00|97369.6|97319.6|97380.7|97330.7|97440.6|97339.4|97329.3|97256.4|1770
1661302800000|2022-08-24 01:00:00|97379.9|97329.9|97417.8|97367.8|97489.7|97391.6|97363.5|97283|1830
1661303100000|2022-08-24 01:05:00|97417.1|97367.1|97474.9|97340|97503.4|97403.1|97397.2|97308.9|1645
1661303400000|2022-08-24 01:10:00|97475|97339.9|97465.4|97324.8|97489.8|97388.2|97402.9|97313.2|1487
1661303700000|2022-08-24 01:15:00|97464.5|97324.9|97399.7|97233.3|97467|97346.2|97310|97204.9|2152
1661304000000|2022-08-24 01:20:00|97399.2|97233.4|97407.3|97255.4|97428|97272.7|97372.7|97222.1|2013
1661304300000|2022-08-24 01:25:00|97417.8|97254.9|97440|97279.9|97449.8|97314|97329.3|97233.5|1927
1661304600000|2022-08-24 01:30:00|97439.9|97280.5|97453.3|97290.7|97481.8|97367.6|97372.7|97278.2|1959
1661304900000|2022-08-24 01:35:00|97453.1|97288.3|97439.6|97285.5|97479.3|97386.8|97374.3|97270.4|2069
1661305200000|2022-08-24 01:40:00|97418.9|97284.9|97457.8|97306.4|97490.2|97360.1|97382.2|97277.7|1866
1661305500000|2022-08-24 01:45:00|97457.9|97306.3|97484.5|97348.2|97521.2|97385.8|97407.2|97302.5|1542
1661305800000|2022-08-24 01:50:00|97485.2|97348.4|97474|97332.9|97529.6|97408|97420.5|97314.5|1727
1661306100000|2022-08-24 01:55:00|97470.4|97334.1|97441.1|97296.3|97493.8|97394.8|97416.5|97292.3|1508
1661306400000|2022-08-24 02:00:00|97443.7|97295.7|97406.3|97245.5|97482.3|97352.1|97376.9|97243.3|1612
1661306700000|2022-08-24 02:05:00|97410.2|97247|97407.7|97251.9|97439.3|97308.3|97350.1|97217.1|1616
1661307000000|2022-08-24 02:10:00|97410.7|97249|97411.4|97254.5|97427.2|97321.5|97330.2|97236.2|1607
1661307300000|2022-08-24 02:15:00|97415.1|97250.2|97395.8|97268.9|97446.6|97341|97325.5|97224.5|1529
1661307600000|2022-08-24 02:20:00|97395.3|97266.2|97446.4|97277.8|97456.3|97339.8|97355.9|97258.5|1711
1661307900000|2022-08-24 02:25:00|97446.7|97278|97368.1|97318.1|97482.1|97402.6|97356|97252.7|2027
1661308200000|2022-08-24 02:30:00|97365.6|97315.6|97442.6|97281.5|97482|97403.1|97356.5|97264.6|1957
1661308500000|2022-08-24 02:35:00|97442.7|97282.4|97463.9|97299.9|97500.6|97429.9|97379.4|97275.1|2256
1661308800000|2022-08-24 02:40:00|97461.7|97301.1|97450.5|97301.4|97497.6|97393|97391.1|97284.8|2249
1661309100000|2022-08-24 02:45:00|97450.3|97299.6|97453.6|97287.7|97474.6|97349.4|97388|97269.7|2181
1661309400000|2022-08-24 02:50:00|97453.7|97287.6|97457|97298.4|97468.9|97306.3|97423|97271.2|2078
1661309700000|2022-08-24 02:55:00|97457.1|97299.5|97494.5|97336.7|97497.9|97411.7|97397|97285.9|1968
1661310000000|2022-08-24 03:00:00|97493.7|97336.9|97414.9|97364.9|97500.4|97414.4|97400.2|97309.5|2207
1661310300000|2022-08-24 03:05:00|97468.9|97324.5|97389.2|97339.2|97485.5|97378.4|97363.9|97289.2|2175
1661310600000|2022-08-24 03:10:00|97389.1|97339.1|97440.9|97301|97455.9|97392.5|97366.2|97284.8|1984
1661310900000|2022-08-24 03:15:00|97440.2|97301.7|97469.8|97324.4|97510.2|97404.4|97391.6|97299.8|2075
1661311200000|2022-08-24 03:20:00|97472.9|97322.4|97458.4|97320.6|97507.5|97337.4|97454.7|97306.8|1970
1661311500000|2022-08-24 03:25:00|97459.8|97320.8|97465.7|97322.8|97510.3|97408.3|97417.2|97307.8|1615
1661311800000|2022-08-24 03:30:00|97482.7|97321.8|97465.3|97318.9|97500.3|97388.3|97401.5|97299.6|1866
1661312100000|2022-08-24 03:35:00|97467.5|97317.7|97488.6|97331.6|97516.3|97380.3|97430|97311.9|1760
1661312400000|2022-08-24 03:40:00|97488.7|97331.7|97497.7|97341.9|97514.2|97398|97432.2|97313.1|1632
1661312700000|2022-08-24 03:45:00|97497.4|97340.3|97512|97369.4|97539.4|97441.6|97458.7|97331.6|1440
1661313000000|2022-08-24 03:50:00|97508.1|97371.3|97493.8|97336|97538.5|97414|97460.6|97320.3|1809
1661313300000|2022-08-24 03:55:00|97493.6|97333.6|97483.7|97332.2|97521.5|97415.3|97452.1|97324.1|1801
1661313600000|2022-08-24 04:00:00|97486.6|97329.1|97482.3|97334.8|97522.7|97401.2|97427.1|97314.6|1263
1661313900000|2022-08-24 04:05:00|97482.8|97338.4|97498.4|97323.2|97522.1|97383.9|97428.6|97314.5|1105
1661314200000|2022-08-24 04:10:00|97490.7|97330.1|97411.4|97361.4|97517|97414.6|97411|97312.2|1312
1661314500000|2022-08-24 04:15:00|97425.1|97375.1|97447|97320|97477.3|97396|97405.2|97304.7|1842
1661314800000|2022-08-24 04:20:00|97408.7|97358.7|97395.9|97345.9|97475.8|97365.2|97394.2|97293.5|1955
1661315100000|2022-08-24 04:25:00|97394.4|97344.4|97361.9|97311.9|97441.6|97360.6|97334.4|97266.2|1671
1661315400000|2022-08-24 04:30:00|97361.8|97311.8|97359.3|97309.3|97403.3|97350.4|97349.9|97269.4|1678
1661315700000|2022-08-24 04:35:00|97359.4|97309.4|97347.6|97297.6|97401.1|97346.2|97336.3|97257.7|2032
1661316000000|2022-08-24 04:40:00|97347.7|97297.7|97341.8|97291.8|97404.7|97349.2|97331.9|97237.3|1776
1661316300000|2022-08-24 04:45:00|97344.2|97294.2|97361.3|97228.8|97381.3|97296.7|97306|97213.8|1683
1661316600000|2022-08-24 04:50:00|97314.4|97264.4|97315.2|97189.6|97362.6|97269.5|97276.3|97180.4|1571
1661316900000|2022-08-24 04:55:00|97356|97171.7|97348.4|97213.5|97364.1|97264.4|97273.3|97171.7|1520
1661317200000|2022-08-24 05:00:00|97306.6|97256.6|97258|97208|97334.3|97258.1|97234.5|97164.5|1660
1661317500000|2022-08-24 05:05:00|97254|97204|97274.3|97224.3|97325.5|97225.2|97231.4|97160.9|1498
1661317800000|2022-08-24 05:10:00|97274.1|97224.1|97281.5|97231.5|97328.2|97278.2|97269.9|97219.9|1604
1661318100000|2022-08-24 05:15:00|97281.1|97231.1|97311.6|97261.6|97321.1|97271.1|97259.2|97209.2|1594
1661318400000|2022-08-24 05:20:00|97312.6|97262.6|97309.8|97259.8|97343.5|97276.5|97285.6|97216.1|2190
1661318700000|2022-08-24 05:25:00|97309.5|97259.5|97308.7|97258.7|97362|97276.3|97292.1|97191.4|2009
1661319000000|2022-08-24 05:30:00|97307.4|97257.4|97306.1|97256.1|97342.7|97272.1|97288.5|97216.3|2214
1661319300000|2022-08-24 05:35:00|97306.3|97256.3|97321|97271|97338.8|97277.1|97261.3|97194|1553
1661319600000|2022-08-24 05:40:00|97321.2|97271.2|97360.8|97310.8|97361.1|97311.1|97318.3|97268.3|904
1661319900000|2022-08-24 05:45:00|97363|97313|97323.9|97273.9|97585.8|97385.8|97313.2|97263.2|1695
1661320200000|2022-08-24 05:50:00|97324.1|97274.1|97362.9|97312.9|97366.7|97316.7|97315.5|97265.5|963
1661320500000|2022-08-24 05:55:00|97362.6|97312.6|97410.5|97360.5|97423|97373|97345.9|97295.9|1313
1661320800000|2022-08-24 06:00:00|97412.5|97362.5|97512.6|97462.6|97704.3|97504.3|97412.5|97362.5|1682
1661321100000|2022-08-24 06:05:00|97509.5|97459.5|97438.6|97388.6|97518.2|97468.2|97435.4|97385.4|1759
1661321400000|2022-08-24 06:10:00|97439.2|97389.2|97472.8|97422.8|97716.9|97516.9|97435.5|97385.5|1781
1661321700000|2022-08-24 06:15:00|97475.9|97425.9|97371|97321|97484.8|97434.8|97369.7|97319.7|1606
1661322000000|2022-08-24 06:20:00|97366.9|97316.9|97438|97388|97590.7|97405.8|97325.8|97195.1|1697
1661322300000|2022-08-24 06:25:00|97438.1|97388.1|97370.8|97320.8|97454.1|97404.1|97347.4|97223.3|1586
1661322600000|2022-08-24 06:30:00|97365.5|97315.5|97392.9|97342.9|97435.5|97353.6|97351.8|97274.1|1680
1661322900000|2022-08-24 06:35:00|97392.8|97342.8|97341.2|97291.2|97424.4|97381.5|97334.2|97284.2|1724
1661323200000|2022-08-24 06:40:00|97342|97292|97362.6|97312.6|97452.1|97326.4|97299.6|97163.8|1842
1661323500000|2022-08-24 06:45:00|97363.3|97313.3|97329.2|97279.2|97390|97340|97312.2|97262.2|1743
1661323800000|2022-08-24 06:50:00|97329.3|97279.3|97244.7|97219.7|97354.1|97304.1|97244.7|97129.4|1830
1661324100000|2022-08-24 06:55:00|97244.6|97219.6|97271.8|97221.8|97278.6|97228.6|97223.4|97173.4|1863
1661324400000|2022-08-24 07:00:00|97272.1|97222.1|97274.8|97224.8|97335|97285|97220.8|97170.8|2116
1661324700000|2022-08-24 07:05:00|97274.7|97224.7|97340.6|97290.6|97386.4|97336.4|97267.3|97217.3|2043
1661325000000|2022-08-24 07:10:00|97341.9|97291.9|97328.9|97278.9|97374.7|97324.7|97250.1|97200.1|1974
1661325300000|2022-08-24 07:15:00|97329.2|97279.2|97389.7|97339.7|97410.2|97367.6|97329.2|97279.2|2025
1661325600000|2022-08-24 07:20:00|97390.1|97340.1|97303.9|97253.9|97414.5|97364.7|97282.7|97230.7|2015
1661325900000|2022-08-24 07:25:00|97302.8|97252.8|97355.6|97305.6|97383.5|97337.2|97296.7|97246.7|2003
1661326200000|2022-08-24 07:30:00|97355.7|97305.7|97396.9|97346.9|97418.7|97368.7|97338.6|97288.6|2026
1661326500000|2022-08-24 07:35:00|97397.5|97347.5|97367.5|97317.5|97458.8|97408.8|97362.3|97312.3|1938
1661326800000|2022-08-24 07:40:00|97368|97318|97279.5|97229.5|97370|97331.6|97251|97217.5|1771
1661327100000|2022-08-24 07:45:00|97279.9|97229.9|97182.9|97132.9|97311.5|97261.5|97160.2|97119.5|2012
1661327400000|2022-08-24 07:50:00|97183.5|97133.5|97306.3|97256.3|97328.4|97288.2|97168|97132.7|1886
1661327700000|2022-08-24 07:55:00|97306.6|97256.6|97257.6|97207.6|97322.1|97284.9|97256.3|97206.3|1950
1661328000000|2022-08-24 08:00:00|97257|97207|97280.9|97230.9|97281.5|97233.8|97200.1|97150.1|2044
1661328300000|2022-08-24 08:05:00|97281.3|97231.3|97255|97205|97303.5|97265.8|97193.9|97148|1840
1661328600000|2022-08-24 08:10:00|97253.4|97203.4|97286.7|97236.7|97291.6|97241.6|97207.2|97168.6|1849
1661328900000|2022-08-24 08:15:00|97285.8|97235.8|97281.6|97231.6|97307.4|97257.4|97250|97200|1900
1661329200000|2022-08-24 08:20:00|97280.7|97230.7|97242.2|97192.2|97289.6|97239.6|97192.4|97152|1864
1661329500000|2022-08-24 08:25:00|97242.1|97192.1|97277.4|97227.4|97323.1|97273.1|97221.9|97183.3|1777
1661329800000|2022-08-24 08:30:00|97277.1|97227.1|97138.8|97088.8|97283.4|97233.4|97106.8|97064|1998
1661330100000|2022-08-24 08:35:00|97138.1|97088.1|97106.7|97081.7|97139.4|97090|97043.7|96997.9|1991
1661330400000|2022-08-24 08:40:00|97106|97081|97137.5|97087.5|97142.4|97104.7|97082.6|97045.8|1887
1661330700000|2022-08-24 08:45:00|97136.9|97086.9|97082.5|97032.5|97139.6|97089.6|97063.1|97013.1|1918
1661331000000|2022-08-24 08:50:00|97082.4|97032.4|97055.3|97005.3|97108.6|97067.3|97052.4|97002.4|1865
1661331300000|2022-08-24 08:55:00|97055|97005|97066.9|97041.9|97103|97060.3|97026.6|96987.8|1938
1661331600000|2022-08-24 09:00:00|97067|97042|96991.1|96941.1|97082.6|97051.5|96974.2|96932.9|1970
1661331900000|2022-08-24 09:05:00|96991.7|96941.7|96971.8|96921.8|97054.9|97004.9|96950.1|96900.1|2036
1661332200000|2022-08-24 09:10:00|96973.2|96923.2|96947.4|96922.4|96996.9|96946.9|96908.5|96866|1922
1661332500000|2022-08-24 09:15:00|96947.3|96922.3|97008.2|96958.2|97036.5|96996.1|96930|96890.5|1959
1661332800000|2022-08-24 09:20:00|96999.7|96974.7|96938.9|96888.9|97021.3|96974.7|96898.6|96859.3|1933
1661333100000|2022-08-24 09:25:00|96940.8|96890.8|96945.2|96895.2|96966.7|96923.4|96907.7|96868|1759
1661333400000|2022-08-24 09:30:00|96945|96895|96932|96882|96963.6|96926.1|96891.4|96854.6|1918
1661333700000|2022-08-24 09:35:00|96931.9|96881.9|96870.6|96820.6|96934.6|96893.1|96857.4|96813.8|1771
1661334000000|2022-08-24 09:40:00|96870.1|96820.1|96808.4|96758.4|96877.6|96836.5|96761.2|96720.2|1873
1661334300000|2022-08-24 09:45:00|96808.9|96758.9|96828.3|96778.3|96866.4|96821.5|96783.5|96748.5|1945
1661334600000|2022-08-24 09:50:00|96827.8|96777.8|96809.5|96759.5|96876.7|96839.7|96786.5|96748.7|1997
1661334900000|2022-08-24 09:55:00|96810|96760|96659.2|96634.2|96813.7|96767.7|96648.6|96604.7|1822
1661335200000|2022-08-24 10:00:00|96659|96634|96694.6|96644.6|96725.3|96675.3|96652.8|96614.7|1886
1661335500000|2022-08-24 10:05:00|96699.5|96649.5|96716.3|96666.3|96743.6|96706.4|96670.9|96640.1|1822
1661335800000|2022-08-24 10:10:00|96716.1|96666.1|96730.9|96680.9|96752.5|96709.3|96696.3|96658.6|1573
1661336100000|2022-08-24 10:15:00|96731|96681|96789.8|96739.8|96798.8|96759.7|96727.3|96677.3|1636
1661336400000|2022-08-24 10:20:00|96789.7|96739.7|96791.6|96766.6|96807.8|96772|96762.8|96725.2|1490
1661336700000|2022-08-24 10:25:00|96792.1|96767.1|96897.4|96847.4|96918.9|96875|96791.3|96753.9|1770
1661337000000|2022-08-24 10:30:00|96897.5|96847.5|96950.8|96925.8|96966|96938|96873.1|96827.4|1661
1661337300000|2022-08-24 10:35:00|96951.1|96926.1|97059.2|97009.2|97089.1|97039.1|96921.7|96896.7|1723
1661337600000|2022-08-24 10:40:00|97058.6|97008.6|97043.5|96993.5|97087.1|97037.1|97020.8|96973.8|1880
1661337900000|2022-08-24 10:45:00|97044.1|96994.1|97033.2|96983.2|97070.9|97026.7|96991.8|96948.8|2013
1661338200000|2022-08-24 10:50:00|97032.5|96982.5|97022.1|96972.1|97066.3|97016.3|96983.4|96942.8|1778
1661338500000|2022-08-24 10:55:00|97025|96975|96904.4|96854.4|97033.9|96983.9|96874.7|96835.9|1837
1661338800000|2022-08-24 11:00:00|96909.2|96859.2|96920.2|96870.2|96954.9|96904.9|96899.2|96849.4|2052
1661339100000|2022-08-24 11:05:00|96920.8|96870.8|96990.9|96940.9|97006.1|96956.1|96920.1|96870.1|2011
1661339400000|2022-08-24 11:10:00|96991.2|96941.2|96920.8|96870.8|96996.1|96953.9|96906|96859.6|1955
1661339700000|2022-08-24 11:15:00|96920.6|96870.6|96925.1|96875.1|96935.5|96894.2|96871.9|96821.9|2065
1661340000000|2022-08-24 11:20:00|96925.4|96875.4|96944.7|96894.7|96980.6|96938.2|96909.5|96869.5|1911
1661340300000|2022-08-24 11:25:00|96944.1|96894.1|96996.4|96946.4|97016.4|96966.4|96923.4|96885.5|2097
1661340600000|2022-08-24 11:30:00|96998|96948|97107.9|97057.9|97122.5|97078.6|96998|96948|2048
1661340900000|2022-08-24 11:35:00|97107.7|97057.7|97093.9|97043.9|97137.4|97097.1|97078.4|97037|1997
1661341200000|2022-08-24 11:40:00|97094.2|97044.2|97071.8|97021.8|97107.6|97072.8|97054.5|97007.6|1888
1661341500000|2022-08-24 11:45:00|97070.9|97020.9|97058.4|97008.4|97106.2|97056.2|97042.8|97006.6|1975
1661341800000|2022-08-24 11:50:00|97056.9|97006.9|97030.6|96980.6|97124.4|97084.3|97015.1|96977.6|1996
1661342100000|2022-08-24 11:55:00|97031.3|96981.3|97052.4|97027.4|97093|97067.8|97000.8|96969.6|2060
1661342400000|2022-08-24 12:00:00|97050.1|97025.1|96980.2|96955.2|97057.1|97025.9|96917.2|96876.1|2146
1661342700000|2022-08-24 12:05:00|96980|96955|96994|96944|97010.4|96971.9|96956.6|96911|2177
1661343000000|2022-08-24 12:10:00|96993.4|96943.4|97000.1|96975.1|97062.4|97022.4|96982.9|96937.5|1881
1661343300000|2022-08-24 12:15:00|96996.3|96971.3|96982.3|96932.3|97020.6|96985.4|96914.7|96864.7|2066
1661343600000|2022-08-24 12:20:00|96985.5|96935.5|97077.4|97027.4|97087|97047|96967.7|96917.7|2155
1661343900000|2022-08-24 12:25:00|97077.1|97027.1|97106.1|97056.1|97181.4|97131.4|97029.6|96995.5|1993
1661344200000|2022-08-24 12:30:00|97107.4|97057.4|97077.3|97027.3|97144.1|97094.1|97044.6|96994.6|2184
1661344500000|2022-08-24 12:35:00|97081|97031|97185.3|97135.3|97206.8|97167.7|97081|97031|2150
1661344800000|2022-08-24 12:40:00|97186|97136|97266.3|97216.3|97295.1|97245.1|97181.7|97131.7|2222
1661345100000|2022-08-24 12:45:00|97267|97217|97197.7|97147.7|97292.4|97242.4|97149|97103.6|2211
1661345400000|2022-08-24 12:50:00|97197.5|97147.5|97197.5|97147.5|97247.2|97197.2|97114|97074.8|2135
1661345700000|2022-08-24 12:55:00|97197.4|97147.4|97164.4|97114.4|97222.3|97176.6|97070.5|97021|2115
1661346000000|2022-08-24 13:00:00|97164.2|97114.2|97279|97229|97287.6|97237.6|97143.8|97093.8|2218
1661346300000|2022-08-24 13:05:00|97278.4|97228.4|97251.2|97201.2|97335.1|97285.1|97206.2|97156.2|2261
1661346600000|2022-08-24 13:10:00|97253.3|97203.3|97292.6|97242.6|97359.9|97309.9|97246.3|97196.3|2204
1661346900000|2022-08-24 13:15:00|97293.8|97243.8|97212.1|97162.1|97324.6|97272.3|97197.3|97147.3|2173
1661347200000|2022-08-24 13:20:00|97211.6|97161.6|97151.6|97101.6|97215.4|97165.4|97091.7|97041.7|2122
1661347500000|2022-08-24 13:25:00|97153.5|97103.5|97143.8|97093.8|97272.4|97163.9|97082.5|97032.5|2217
1661347800000|2022-08-24 13:30:00|97145.3|97095.3|97228.8|97178.8|97230.8|97180.8|97139.6|97089.6|2222
1661348100000|2022-08-24 13:35:00|97226.2|97176.2|97143.4|97093.4|97238.1|97188.1|97129.2|97079.2|2160
1661348400000|2022-08-24 13:40:00|97142.3|97092.3|97113.8|97063.8|97179.4|97129.4|97106.8|97056.8|2179
1661348700000|2022-08-24 13:45:00|97113.3|97063.3|97089.6|97039.6|97134.7|97084.7|97053.3|97003.3|2134
1661349000000|2022-08-24 13:50:00|97093.5|97043.5|97087.8|97037.8|97159.1|97109.1|97046.5|97002|2162
1661349300000|2022-08-24 13:55:00|97087.6|97037.6|97177.6|97127.6|97281.4|97198.5|97073.9|97023.9|2156
1661349600000|2022-08-24 14:00:00|97179.8|97129.8|97202.3|97152.3|97286.5|97166.2|97095.9|97045.9|2195
1661349900000|2022-08-24 14:05:00|97201.9|97151.9|97247.7|97197.7|97319.2|97230|97176.2|97126.2|2192
1661350200000|2022-08-24 14:10:00|97247.5|97197.5|97137.6|97087.6|97344.3|97242.3|97122.7|97072.7|2223
1661350500000|2022-08-24 14:15:00|97135.5|97085.5|97032.5|96982.5|97205.7|97155.7|97012.7|96962.7|2207
1661350800000|2022-08-24 14:20:00|97037.2|96987.2|96970.5|96920.5|97047.7|96997.7|96949.4|96899.4|2235
1661351100000|2022-08-24 14:25:00|96970.1|96920.1|96947.3|96897.3|97091.3|96982.4|96928|96878|2130
1661351400000|2022-08-24 14:30:00|96951.5|96901.5|97093.8|97043.8|97271.1|97078.3|96849.5|96799.5|2239
1661351700000|2022-08-24 14:35:00|97094.8|97044.8|97029.8|96979.8|97227.2|97057.6|96987.9|96937.9|2207
1661352000000|2022-08-24 14:40:00|97030.4|96980.4|97079.9|97029.9|97259.4|97104.9|97015.9|96947.7|2264
1661352300000|2022-08-24 14:45:00|97080.4|97030.4|96912.8|96862.8|97405.6|97205.6|96911.8|96861.8|2259
1661352600000|2022-08-24 14:50:00|96912|96862|96586.8|96536.8|96930.6|96880.5|96584.7|96534.7|2304
1661352900000|2022-08-24 14:55:00|96586.3|96536.3|96629.4|96579.4|96895.6|96695.6|96561.3|96511.3|2357
1661353200000|2022-08-24 15:00:00|96627.7|96577.7|96766|96716|96907.6|96722.5|96530.5|96476.3|2294
1661353500000|2022-08-24 15:05:00|96767|96717|96734|96684|96822.5|96772.5|96715.2|96665.2|2201
1661353800000|2022-08-24 15:10:00|96733.2|96683.2|96708|96658|97054.3|96854.3|96685.9|96635.9|2193
1661354100000|2022-08-24 15:15:00|96708.6|96658.6|96763.3|96713.3|97069.6|96869.6|96638.7|96588.7|2201
1661354400000|2022-08-24 15:20:00|96762.9|96712.9|96867.9|96817.9|97257.4|97057.4|96760.1|96710.1|2154
1661354700000|2022-08-24 15:25:00|97068.9|96868.9|96913|96863|97118.2|96918.2|96831.7|96753|2192
1661355000000|2022-08-24 15:30:00|96913.2|96863.2|96875.6|96825.6|96939.7|96870.1|96856.9|96804|2138
1661355300000|2022-08-24 15:35:00|96874.8|96824.8|96796.6|96746.6|96889.4|96839.4|96788.7|96738.7|1989
1661355600000|2022-08-24 15:40:00|96796.4|96746.4|96840|96790|96860.6|96810.6|96794.2|96744.2|1967
1661355900000|2022-08-24 15:45:00|96840.1|96790.1|96945.1|96895.1|97023.2|96931.9|96839.3|96789.3|2083
1661356200000|2022-08-24 15:50:00|96948.7|96898.7|96854.3|96804.3|96948.7|96898.7|96843.9|96793.9|2101
1661356500000|2022-08-24 15:55:00|96852.2|96802.2|96856.3|96806.3|96896.1|96846.1|96833.9|96783.9|1988
1661356800000|2022-08-24 16:00:00|96857.3|96807.3|96886.5|96836.5|96892|96842|96829.7|96779.7|2054
1661357100000|2022-08-24 16:05:00|96887.6|96837.6|96867.6|96817.6|96892.2|96842.2|96854.4|96804.4|1899
1661357400000|2022-08-24 16:10:00|96867.3|96817.3|96951.4|96901.4|96953.1|96903.1|96849|96799|1911
1661357700000|2022-08-24 16:15:00|96950.9|96900.9|96941.6|96891.6|96988.5|96938.5|96937.8|96887.8|1816
1661358000000|2022-08-24 16:20:00|96943.5|96893.5|96949.9|96899.9|96983.6|96933.6|96932.8|96882.8|1977
1661358300000|2022-08-24 16:25:00|96948.7|96898.7|97002.4|96952.4|97004.5|96954.5|96926.8|96876.8|2035
1661358600000|2022-08-24 16:30:00|97002.6|96952.6|97001.4|96951.4|97029.8|96979.8|96984.4|96934.4|1997
1661358900000|2022-08-24 16:35:00|97000.3|96950.3|97062|97012|97070.4|97020.4|96991.1|96941.1|1916
1661359200000|2022-08-24 16:40:00|97060.5|97010.5|97127.6|97077.6|97137.6|97087.6|97028|96978|1989
1661359500000|2022-08-24 16:45:00|97126.1|97076.1|97108|97058|97127.6|97077.6|97082.6|97032.6|1956
1661359800000|2022-08-24 16:50:00|97108.4|97058.4|97106.3|97056.3|97130.3|97086|97094.6|97044.6|2061
1661360100000|2022-08-24 16:55:00|97105.6|97055.6|97083.4|97033.4|97127.5|97077.5|97071.5|97026.4|1914
1661360400000|2022-08-24 17:00:00|97083.9|97033.9|97053.7|97003.7|97084.5|97037.6|97014.3|96964.3|2056
1661360700000|2022-08-24 17:05:00|97053.2|97003.2|97013.2|96963.2|97058.8|97008.8|97001.5|96951.5|1916
1661361000000|2022-08-24 17:10:00|97012.4|96962.4|97010.9|96960.9|97034.9|96984.9|96993.9|96943.9|2037
1661361300000|2022-08-24 17:15:00|97011.2|96961.2|96996.3|96946.3|97012.9|96962.9|96959.2|96921.3|1767
1661361600000|2022-08-24 17:20:00|96997.6|96947.6|96982.3|96932.3|97017.6|96973.8|96971.1|96930|1854
1661361900000|2022-08-24 17:25:00|96982|96932|96983.4|96958.4|97022.8|96972.8|96962.4|96925.1|1843
1661362200000|2022-08-24 17:30:00|96983.3|96958.3|96981.5|96956.5|97010.7|96973.3|96967.1|96932.2|1819
1661362500000|2022-08-24 17:35:00|96982.4|96957.4|97047|96997|97058.6|97008.6|96970.8|96929.8|1869
1661362800000|2022-08-24 17:40:00|97046.9|96996.9|97016.1|96966.1|97061.9|97011.9|97005.4|96955.4|1718
1661363100000|2022-08-24 17:45:00|97014.2|96964.2|97029.1|96979.1|97041.4|96991.4|96996.9|96946.9|1772
1661363400000|2022-08-24 17:50:00|97029.7|96979.7|97021.2|96971.2|97034|96984|96964.8|96931.9|1828
1661363700000|2022-08-24 17:55:00|97019.1|96969.1|96993.1|96943.1|97037.5|96987.5|96982.4|96935.7|1726
1661364000000|2022-08-24 18:00:00|96992.7|96942.7|96999.7|96949.7|97020.1|96970.1|96963.1|96928.9|1686
1661364300000|2022-08-24 18:05:00|96999.8|96949.8|97022.6|96972.6|97037|96987|96998.8|96948.8|1643
1661364600000|2022-08-24 18:10:00|97022.3|96972.3|97020.9|96970.9|97052.9|97002.9|97008.4|96958.4|1438
1661364900000|2022-08-24 18:15:00|97020.5|96970.5|97004.6|96954.6|97023.6|96973.6|96996.3|96946.3|1498
1661365200000|2022-08-24 18:20:00|97004.3|96954.3|97005.1|96955.1|97009.2|96959.2|96980.1|96930.1|1534
1661365500000|2022-08-24 18:25:00|97005.2|96955.2|96987.9|96937.9|97018.2|96968.2|96969|96931.6|1754
1661365800000|2022-08-24 18:30:00|96988.4|96938.4|97004.7|96954.7|97017.2|96967.2|96966.5|96926.6|1892
1661366100000|2022-08-24 18:35:00|97004.4|96954.4|96953.1|96903.1|97008.4|96958.4|96945.7|96895.7|1780
1661366400000|2022-08-24 18:40:00|96953.5|96903.5|96956.7|96906.7|96971.3|96921.3|96949|96899|1563
1661366700000|2022-08-24 18:45:00|96955.4|96905.4|96991.7|96941.7|97010.2|96960.2|96955.4|96905.4|1724
1661367000000|2022-08-24 18:50:00|96991.3|96941.3|97013.3|96963.3|97023.4|96973.4|96989|96939|1625
1661367300000|2022-08-24 18:55:00|97012.8|96962.8|96960.9|96910.9|97316.5|97116.5|96960.9|96885.9|1704
1661367600000|2022-08-24 19:00:00|96965.1|96915.1|96954|96904|96996|96946|96953.6|96903.6|1699
1661367900000|2022-08-24 19:05:00|96953.9|96903.9|96918.7|96868.7|96954.1|96904.1|96890.6|96840.6|1413
1661368200000|2022-08-24 19:10:00|96918.6|96868.6|96874.9|96824.9|96930|96880|96874.7|96824.7|1285
1661368500000|2022-08-24 19:15:00|96875.1|96825.1|96885.1|96835.1|96936.9|96886.9|96874.2|96824.2|1292
1661368800000|2022-08-24 19:20:00|96885.3|96835.3|96913.4|96863.4|96925.2|96875.2|96879.7|96829.7|1292
1661369100000|2022-08-24 19:25:00|96911.8|96861.8|96958.8|96908.8|96964.3|96914.3|96906.7|96856.7|1321
1661369400000|2022-08-24 19:30:00|96959.2|96909.2|96946.3|96896.3|96974.9|96924.9|96942.4|96892.4|1417
1661369700000|2022-08-24 19:35:00|96943.9|96893.9|96931.7|96881.7|96956.7|96906.7|96921.5|96871.5|1474
1661370000000|2022-08-24 19:40:00|96931.6|96881.6|96893.8|96843.8|96949.1|96899.1|96887|96837|1407
1661370300000|2022-08-24 19:45:00|96893.7|96843.7|96868.5|96818.5|96899.9|96849.9|96858.7|96808.7|1444
1661370600000|2022-08-24 19:50:00|96864.6|96814.6|96852.7|96802.7|96885.1|96835.1|96832.5|96782.5|1640
1661370900000|2022-08-24 19:55:00|96851.3|96801.3|96893.6|96843.6|96908.7|96858.7|96827.6|96777.7|1701
1661371200000|2022-08-24 20:00:00|96893.4|96843.4|96867.1|96817.1|97053.2|96881.9|96858.5|96802.8|1365
1661371500000|2022-08-24 20:05:00|96866.9|96816.9|96902.5|96852.5|96917.5|96867.5|96846.9|96779.8|1063
1661371800000|2022-08-24 20:10:00|96903|96853|96911.8|96861.8|97255.2|97055.2|96883.1|96833.1|1125
1661372100000|2022-08-24 20:15:00|96912.1|96862.1|96936|96886|96946.1|96896.1|96912.1|96862.1|719
1661372400000|2022-08-24 20:20:00|96938.4|96888.4|96904.3|96854.3|96956.8|96904.4|96900.5|96826.1|953
1661372700000|2022-08-24 20:25:00|96904.1|96854.1|96905.6|96855.6|96926|96876|96903|96853|1074
1661373000000|2022-08-24 20:30:00|96911.5|96861.5|96952.3|96902.3|96956.2|96906.2|96907.9|96857.9|804
1661373300000|2022-08-24 20:35:00|96951.6|96901.6|96975|96925|96980.7|96930.7|96940.8|96890.8|854
1661373600000|2022-08-24 20:40:00|96975.8|96925.8|96973|96923|96990.2|96940.2|96967.2|96917.2|854
1661373900000|2022-08-24 20:45:00|96971.4|96921.4|96969.8|96919.8|96996.2|96946.2|96963.8|96913.8|898
1661374200000|2022-08-24 20:50:00|96970|96920|96948|96898|96970|96920|96927.3|96877.3|958
1661374500000|2022-08-24 20:55:00|96944.2|96894.2|97033.1|96833.1|97040.9|96938.5|96938.1|96809.3|999
1661374800000|2022-08-24 21:00:00|97045.8|96845.8|97167.3|96967.3|97186.7|96986.7|97038.1|96845.7|11
1661377800000|2022-08-24 21:50:00|97201.7|97001.7|97089.5|96889.5|97246.1|97046.1|97030.9|96830.9|43
1661378100000|2022-08-24 21:55:00|97092.7|96892.7|97195|96995|97233.2|97033.2|97069.1|96869.1|500
1661378400000|2022-08-24 22:00:00|97200.9|97000.9|97183.2|96983.2|97240.4|97089|97070.8|96870.8|977
1661378700000|2022-08-24 22:05:00|97180.8|96980.8|97178.6|96978.6|97214.5|97014.7|97157.8|96968.7|1696
1661379000000|2022-08-24 22:10:00|97179.6|96979.6|97224.2|97024.2|97280.2|97080.2|97175.6|96975.6|716
1661379300000|2022-08-24 22:15:00|97229|97029|97225.5|97025.5|97245.5|97062.3|97214|97014.7|786
1661379600000|2022-08-24 22:20:00|97223.5|97023.5|97358.1|97158.1|97487.5|97287.5|97140|96954.3|1121
1661379900000|2022-08-24 22:25:00|97358.6|97158.6|97130.5|96930.5|97608.6|97408.6|97103.3|96903.3|1186
1661380200000|2022-08-24 22:30:00|97130.7|96930.7|97104.9|96934.6|97154.4|97010.3|97060.2|96897.4|1347
1661380500000|2022-08-24 22:35:00|97105|96935.1|97067.8|96936.5|97126.5|97011.1|97026.9|96902.2|790
1661380800000|2022-08-24 22:40:00|97067.7|96936.8|97116.5|96965.3|97160.1|97020.2|97032.9|96907.9|726
1661381100000|2022-08-24 22:45:00|97117.2|96961.9|97124|96941.4|97136.7|97024.8|97063.8|96926.9|549
1661381400000|2022-08-24 22:50:00|97117|96948.7|97114.2|96965.7|97139.3|97021.8|97067.1|96929.3|729
1661381700000|2022-08-24 22:55:00|97120.5|96956.4|97105.5|96965.5|97129.2|97013.4|97057.3|96923.2|565
1661382000000|2022-08-24 23:00:00|97113|96946.9|97124.3|96959.7|97137.7|97025.7|97053.6|96930.3|1312
1661382300000|2022-08-24 23:05:00|97124.2|96959.5|97116.4|96954.6|97130|97030.6|97060.7|96942.4|1576
1661382600000|2022-08-24 23:10:00|97112.8|96960.5|97087|96941.5|97130.3|97024.8|97049.2|96915.4|815
1661382900000|2022-08-24 23:15:00|97089.3|96937.5|97089.5|96947.6|97107.4|97006.2|97038.5|96922.9|1010
1661383200000|2022-08-24 23:20:00|97089.1|96948.7|97091.9|96951.7|97122.5|97002.9|97039.3|96901.2|622
1661383500000|2022-08-24 23:25:00|97089.4|96957.2|97079.2|96952.1|97107.8|97001.4|97040.7|96908.5|571
1661383800000|2022-08-24 23:30:00|97041.2|96991.2|97086.3|96942.1|97109.3|97001.9|97036.9|96907.7|501
1661384100000|2022-08-24 23:35:00|97087|96943.2|97079.9|96948.8|97101.3|96997.4|97035.5|96892|589
1661384400000|2022-08-24 23:40:00|97079.7|96949.1|97044.8|96919.8|97095.8|96995.5|97000.8|96883.8|1239
1661384700000|2022-08-24 23:45:00|97011.2|96961.2|97037.2|96987.2|97085.1|96995.5|97008.1|96912.7|1684
1661385000000|2022-08-24 23:50:00|97037|96987|97086|96956|97109.1|97005.1|97028.1|96911.9|849
1661385300000|2022-08-24 23:55:00|97086.1|96956.2|97084.7|96956.5|97135.4|97010.8|97034.7|96919.2|882
1661385600000|2022-08-25 00:00:00|97099.5|96957.8|97107.1|97057.1|97214.1|97079.4|97042.1|96945.2|1482
1661385900000|2022-08-25 00:05:00|97107|97057|97001.2|96951.2|97138.9|97058.1|96997|96919.7|1495
1661386200000|2022-08-25 00:10:00|97001.4|96951.4|96974.8|96924.8|97035.3|96966.3|96949.4|96852.2|1459
1661386500000|2022-08-25 00:15:00|96973.7|96923.7|96939.9|96889.9|96983.6|96933.6|96927|96877|1307
1661386800000|2022-08-25 00:20:00|96940.8|96890.8|96919.1|96869.1|96994.3|96903.8|96908.8|96815.4|1430
1661387100000|2022-08-25 00:25:00|96918.7|96868.7|96908.4|96858.4|96977.2|96901.2|96885.2|96787.7|1457
1661387400000|2022-08-25 00:30:00|96911.6|96861.6|96864.1|96814.1|96971.9|96903.3|96862.8|96785.1|1504
1661387700000|2022-08-25 00:35:00|96864.4|96814.4|96885.4|96835.4|96896.4|96846.4|96850.7|96800.7|1300
1661388000000|2022-08-25 00:40:00|96887.3|96837.3|96898.4|96848.4|96920.7|96870.7|96879.6|96829.6|1226
1661388300000|2022-08-25 00:45:00|96897.5|96847.5|96902|96852|96909.2|96859.2|96877.6|96827.6|1354
1661388600000|2022-08-25 00:50:00|96895.1|96845.1|96886|96836|96917|96867|96864.2|96814.2|1787
1661388900000|2022-08-25 00:55:00|96880.8|96830.8|96899.4|96849.4|96906.4|96856.4|96876.1|96826.1|1588
1661389200000|2022-08-25 01:00:00|96896.2|96846.2|96883.2|96833.2|96916.1|96866.1|96851.3|96801.3|1885
1661389500000|2022-08-25 01:05:00|96878.6|96828.6|96913.1|96863.1|96923.6|96873.6|96868.5|96818.5|2140
1661389800000|2022-08-25 01:10:00|96912.1|96862.1|96929.7|96879.7|96935.6|96885.6|96864.6|96814.6|1970
1661390100000|2022-08-25 01:15:00|96929.3|96879.3|96795.9|96745.9|96934|96884|96784.5|96734.5|2000
1661390400000|2022-08-25 01:20:00|96795.6|96745.6|96832.3|96782.3|96849.1|96799.1|96774.6|96698.6|1706
1661390700000|2022-08-25 01:25:00|96832.7|96782.7|96792.3|96742.3|96833.4|96783.4|96786.5|96736.5|1917
1661391000000|2022-08-25 01:30:00|96794.7|96744.7|96794|96744|96800.4|96750.4|96741.1|96691.1|1831
1661391300000|2022-08-25 01:35:00|96794.1|96744.1|96760.3|96710.3|96800.5|96750.5|96749.6|96699.6|1886
1661391600000|2022-08-25 01:40:00|96760.4|96710.4|96783.4|96733.4|96786.7|96736.7|96742.4|96692.4|1966
1661391900000|2022-08-25 01:45:00|96783.7|96733.7|96783.6|96733.6|96799.1|96749.1|96770|96720|1649
1661392200000|2022-08-25 01:50:00|96783.8|96733.8|96781.1|96731.1|96790.8|96740.8|96764.8|96714.8|1626
1661392500000|2022-08-25 01:55:00|96781.2|96731.2|96781.5|96731.5|96885.5|96783.3|96772.8|96722.8|1766
1661392800000|2022-08-25 02:00:00|96781.2|96731.2|96884|96834|96985.2|96868.1|96772.2|96722.2|2010
1661393100000|2022-08-25 02:05:00|96884.3|96834.3|96891.2|96841.2|96931.5|96848.2|96856.3|96770.9|1628
1661393400000|2022-08-25 02:10:00|96890.3|96840.3|96905.7|96855.7|96981.2|96865.7|96863.5|96769|1745
1661393700000|2022-08-25 02:15:00|96906.1|96856.1|96915.8|96781.5|96997.6|96877.5|96868.3|96755.7|2145
1661394000000|2022-08-25 02:20:00|96917.1|96783|96851.3|96719.5|96941.6|96820.6|96811.5|96695.1|2228
1661394300000|2022-08-25 02:25:00|96849.1|96719.7|96852|96699.4|96895.3|96778.2|96743|96649.5|2003
1661394600000|2022-08-25 02:30:00|96848.4|96705.6|96847.7|96697.4|96884.2|96759.7|96759.7|96650.5|2079
1661394900000|2022-08-25 02:35:00|96847|96699.6|96886.2|96733.5|96911.2|96794.4|96784.2|96683.3|2240
1661395200000|2022-08-25 02:40:00|96882.3|96731.1|96861.1|96731.3|96909.1|96800.1|96806.3|96715.3|2290
1661395500000|2022-08-25 02:45:00|96861.7|96731.7|96881.3|96721|96908.5|96797.5|96808.7|96715.8|2262
1661395800000|2022-08-25 02:50:00|96880.7|96720.7|96877.4|96724.8|96927.8|96785.6|96819.6|96709.7|2317
1661396100000|2022-08-25 02:55:00|96876.2|96725|96911.7|96755.8|96926.5|96809.3|96773.9|96685.8|2039
1661396400000|2022-08-25 03:00:00|96912.1|96756.6|96895.6|96747.5|96967.9|96798.9|96832.5|96739.5|2028
1661396700000|2022-08-25 03:05:00|96895.2|96747.1|96837.8|96692.7|96922|96800.4|96786.5|96679.4|2162
1661397000000|2022-08-25 03:10:00|96838.5|96696.4|96837.9|96711.3|96880.8|96779.8|96782.1|96686.3|2130
1661397300000|2022-08-25 03:15:00|96836.8|96699.3|96856.4|96704.6|96893.9|96763.7|96783.5|96679.1|2175
1661397600000|2022-08-25 03:20:00|96849.5|96706.9|96868.7|96714.4|96906|96771|96812.7|96689.5|2251
1661397900000|2022-08-25 03:25:00|96864.9|96718.4|96887.7|96713.9|96926.6|96798.9|96819.4|96703.6|1842
1661398200000|2022-08-25 03:30:00|96883.9|96717.9|96769.5|96719.5|96917.8|96773|96748.9|96698.4|1457
1661398500000|2022-08-25 03:35:00|96769.1|96719.1|96915.5|96764.6|96973.1|96814.1|96751|96701|2090
1661398800000|2022-08-25 03:40:00|96914.7|96764.1|96890.1|96730.8|96942.7|96836.9|96834.2|96707.1|2117
1661399100000|2022-08-25 03:45:00|96884.2|96735.4|96900.4|96739.9|96958.3|96840.9|96823.6|96709.8|1978
1661399400000|2022-08-25 03:50:00|96901.9|96741.1|96913.1|96727.8|96928.6|96761.6|96887.9|96720.6|2042
1661399700000|2022-08-25 03:55:00|96912.9|96727.9|96882.4|96732.6|96915.1|96814.3|96801.8|96706.7|2069
1661400000000|2022-08-25 04:00:00|96876.3|96741.1|96877.8|96713.6|96950.9|96803.8|96808.5|96696.6|1738
1661400300000|2022-08-25 04:05:00|96878.6|96713.9|96889|96716.2|96919.7|96739.3|96850.8|96696.3|1543
1661400600000|2022-08-25 04:10:00|96889.3|96714.9|96864.8|96696.1|96898.2|96733.4|96783.4|96670.8|1430
1661400900000|2022-08-25 04:15:00|96864.9|96696|96858.5|96707.7|96897|96780.8|96785.7|96687.7|1863
1661401200000|2022-08-25 04:20:00|96862.3|96702|96827.4|96685.6|96876.9|96738.5|96788.5|96676.3|1954
1661401500000|2022-08-25 04:25:00|96827|96688|96820.9|96678.6|96871.3|96723.9|96751.7|96657.3|2151
1661401800000|2022-08-25 04:30:00|96819.9|96674.8|96753.3|96703.3|96873|96730.8|96742.6|96646.6|1858
1661402100000|2022-08-25 04:35:00|96753.5|96703.5|96761.2|96711.2|96821.4|96723.4|96737.2|96645.6|1457
1661402400000|2022-08-25 04:40:00|96761.1|96711.1|96745.2|96695.2|96808.1|96717.6|96726.8|96649|1392
1661402700000|2022-08-25 04:45:00|96745.1|96695.1|96653|96503.3|96804.5|96701.3|96601.6|96454.6|1482
1661403000000|2022-08-25 04:50:00|96654.4|96509|96599.6|96549.6|96735.7|96600.7|96591.2|96494.2|1949
1661403300000|2022-08-25 04:55:00|96599.5|96549.5|96598.5|96548.5|96663.5|96566.3|96513.2|96452.6|1739
1661403600000|2022-08-25 05:00:00|96598.3|96548.3|96572.7|96522.7|96611.7|96561.7|96554.8|96504.8|2241
1661403900000|2022-08-25 05:05:00|96572.3|96522.3|96544.5|96494.5|96611.2|96536.8|96513.5|96463.5|2207
1661404200000|2022-08-25 05:10:00|96545.2|96495.2|96583|96533|96599.8|96549.8|96528.8|96478.8|2157
1661404500000|2022-08-25 05:15:00|96582.9|96532.9|96595.5|96545.5|96605.5|96555.5|96550.4|96500.4|1986
1661404800000|2022-08-25 05:20:00|96596.4|96546.4|96606.1|96556.1|96630.4|96580.4|96583.1|96533.1|1919
1661405100000|2022-08-25 05:25:00|96605.5|96555.5|96610|96560|96664.2|96614.2|96601|96551|1891
1661405400000|2022-08-25 05:30:00|96613.5|96563.5|96650.5|96600.5|96661.4|96611.4|96600.9|96550.9|1895
1661405700000|2022-08-25 05:35:00|96649.4|96599.4|96634|96584|96681.9|96631.9|96630.3|96580.3|1933
1661406000000|2022-08-25 05:40:00|96633.7|96583.7|96651.5|96601.5|96681.9|96631.9|96616.3|96566.3|1680
1661406300000|2022-08-25 05:45:00|96649.8|96599.8|96680.6|96630.6|96691.4|96641.4|96616.1|96566.1|1715
1661406600000|2022-08-25 05:50:00|96680.9|96630.9|96690.2|96640.2|96690.2|96640.2|96597.4|96547.4|1704
1661406900000|2022-08-25 05:55:00|96689.8|96639.8|96629|96579|96695.3|96645.3|96576.2|96509|1794
1661407200000|2022-08-25 06:00:00|96629.1|96579.1|96586.5|96536.5|96695.4|96599.5|96566.8|96516.8|1846
1661407500000|2022-08-25 06:05:00|96586|96536|96623.5|96573.5|96641.4|96591.4|96555|96505|1544
1661407800000|2022-08-25 06:10:00|96623.7|96573.7|96553.2|96503.2|96624.9|96574.9|96550|96500|1601
1661408100000|2022-08-25 06:15:00|96553.3|96503.3|96255.3|96205.3|96553.5|96503.5|96210.9|96160.9|2182
1661408400000|2022-08-25 06:20:00|96254.9|96204.9|96414.4|96364.4|96421.9|96371.9|96254.9|96204.9|2096
1661408700000|2022-08-25 06:25:00|96414.1|96364.1|96377.3|96327.3|96418.4|96368.4|96356.9|96306.9|1975
1661409000000|2022-08-25 06:30:00|96375.5|96325.5|96137.1|96087.1|96377.8|96327.8|96130.6|96080.6|2130
1661409300000|2022-08-25 06:35:00|96137.4|96087.4|96191.9|96141.9|96236|96186|96090.4|96040.4|2138
1661409600000|2022-08-25 06:40:00|96192.1|96142.1|96131|96081|96224.4|96174.4|96122|96072|2035
1661409900000|2022-08-25 06:45:00|96130.7|96080.7|96194|96144|96197.1|96160.1|96096.4|96046.4|1935
1661410200000|2022-08-25 06:50:00|96194.3|96144.3|96201.6|96151.6|96282.1|96232.1|96171.3|96129.8|2003
1661410500000|2022-08-25 06:55:00|96203.2|96153.2|96286.9|96236.9|96312.5|96260.2|96197.1|96147.1|2144
1661410800000|2022-08-25 07:00:00|96290.2|96240.2|96241.9|96216.9|96354.2|96306.9|96238.3|96212.2|2227
1661411100000|2022-08-25 07:05:00|96240.3|96215.3|96163.5|96138.5|96251.6|96215.3|96152|96102|2044
1661411400000|2022-08-25 07:10:00|96164.5|96139.5|96183.5|96133.5|96185.1|96140.3|96084.9|96043.3|2113
1661411700000|2022-08-25 07:15:00|96184.9|96134.9|96135.7|96085.7|96194.5|96148.4|96118.9|96075.1|2111
1661412000000|2022-08-25 07:20:00|96135.8|96085.8|96145|96095|96191.1|96141.1|96116.3|96080.3|2004
1661412300000|2022-08-25 07:25:00|96131.2|96106.2|96127.8|96077.8|96240.6|96121.3|96101.8|96066.3|1968
1661412600000|2022-08-25 07:30:00|96125.7|96075.7|96243.2|96193.2|96282.2|96197.9|96125.7|96075.7|1996
1661412900000|2022-08-25 07:35:00|96243.1|96193.1|96311.7|96261.7|96317.9|96267.9|96234.6|96184.6|1855
1661413200000|2022-08-25 07:40:00|96314.2|96264.2|96336.1|96286.1|96357.9|96316.4|96289.5|96250.2|1889
1661413500000|2022-08-25 07:45:00|96339.3|96289.3|96381.2|96331.2|96395.8|96354|96331.3|96281.3|1663
1661413800000|2022-08-25 07:50:00|96382.1|96332.1|96358|96308|96390.2|96340.2|96331.8|96289.5|1763
1661414100000|2022-08-25 07:55:00|96359.6|96309.6|96398.9|96261|96448.1|96315.3|96285.6|96241.6|1803
1661414400000|2022-08-25 08:00:00|96395.9|96262.7|96412.1|96362.1|96472.9|96366.3|96276.7|96209.3|2129
1661414700000|2022-08-25 08:05:00|96411.4|96361.4|96464.7|96414.7|96471.4|96421.4|96382.5|96332.5|1948
1661415000000|2022-08-25 08:10:00|96465.5|96415.5|96407.5|96357.5|96507.8|96457.8|96389.3|96348.5|1890
1661415300000|2022-08-25 08:15:00|96407|96357|96436.7|96386.7|96526.2|96476.2|96397.9|96347.9|2020
1661415600000|2022-08-25 08:20:00|96436.8|96386.8|96402.7|96352.7|96449.7|96399.7|96383.8|96336.7|1942
1661415900000|2022-08-25 08:25:00|96402.2|96352.2|96403.8|96378.8|96431.1|96392.9|96369|96327.3|2040
1661416200000|2022-08-25 08:30:00|96417.7|96367.7|96246.1|96196.1|96431.8|96394.9|96242.5|96192.5|2039
1661416500000|2022-08-25 08:35:00|96248.7|96198.7|96266.9|96216.9|96321|96283.5|96247.9|96198.7|1980
1661416800000|2022-08-25 08:40:00|96266.3|96216.3|96251.5|96201.5|96274.5|96233.3|96222.2|96183.2|1924
1661417100000|2022-08-25 08:45:00|96251.3|96201.3|96196.9|96146.9|96258.7|96208.7|96191.7|96141.7|1940
1661417400000|2022-08-25 08:50:00|96196.8|96146.8|96219.4|96169.4|96237.5|96187.5|96182.8|96132.8|1972
1661417700000|2022-08-25 08:55:00|96218.9|96168.9|96128.8|96103.8|96230.6|96180.6|96124.1|96096.8|1779
1661418000000|2022-08-25 09:00:00|96128.1|96103.1|96169.8|96119.8|96183.5|96136.9|96065.2|96022.7|1931
1661418300000|2022-08-25 09:05:00|96169.2|96119.2|96094.7|96069.7|96169.7|96127.1|96089.4|96054.7|1776
1661418600000|2022-08-25 09:10:00|96094.3|96069.3|96118.4|96068.4|96139.6|96106.2|96090.2|96050.5|1676
1661418900000|2022-08-25 09:15:00|96106.1|96081.1|96158.1|96133.1|96182.1|96144.2|96082.7|96040.7|1830
1661419200000|2022-08-25 09:20:00|96156.3|96131.3|96273|96223|96283.7|96258.7|96132.3|96100|1960
1661419500000|2022-08-25 09:25:00|96273.5|96223.5|96343.8|96318.8|96390.9|96340.9|96257.8|96222.5|1955
1661419800000|2022-08-25 09:30:00|96343.9|96318.9|96348|96298|96460.3|96410.3|96312.1|96269.7|2070
1661420100000|2022-08-25 09:35:00|96349|96299|96286.3|96261.3|96380|96336|96275.3|96250.3|1870
1661420400000|2022-08-25 09:40:00|96286|96261|96238|96213|96301.6|96265.6|96216.5|96191.5|1824
1661420700000|2022-08-25 09:45:00|96237.9|96212.9|96241.8|96216.8|96279|96254|96218.8|96186.8|1972
1661421000000|2022-08-25 09:50:00|96243.5|96218.5|96234|96209|96262.1|96224.8|96198.1|96162.6|1734
1661421300000|2022-08-25 09:55:00|96235.2|96210.2|96216.3|96191.3|96265.2|96240.2|96161.7|96136.7|1942
1661421600000|2022-08-25 10:00:00|96216.1|96191.1|96198.7|96173.7|96245.4|96201.9|96168.9|96143.9|1824
1661421900000|2022-08-25 10:05:00|96199.5|96174.5|96203.8|96178.8|96266.7|96187.6|96172.1|96121.9|1555
1661422200000|2022-08-25 10:10:00|96202.4|96177.4|96240.3|96215.3|96277.9|96252.9|96202.4|96177.4|1567
1661422500000|2022-08-25 10:15:00|96239.8|96214.8|96318.9|96293.9|96320.6|96295.6|96226.3|96201.3|1689
1661422800000|2022-08-25 10:20:00|96317.5|96292.5|96264.1|96239.1|96318.3|96293.3|96256.6|96231.6|1569
1661423100000|2022-08-25 10:25:00|96265.3|96240.3|96261.2|96236.2|96293|96268|96255.8|96230.8|1394
1661423400000|2022-08-25 10:30:00|96262.5|96237.5|96323.8|96298.8|96326|96301|96257.3|96232.3|1593
1661423700000|2022-08-25 10:35:00|96324.1|96299.1|96353.9|96328.9|96357.3|96332.3|96311.5|96286.5|1347
1661424000000|2022-08-25 10:40:00|96352.2|96327.2|96407.8|96382.8|96415.1|96390.1|96346.4|96321.4|1468
1661424300000|2022-08-25 10:45:00|96407.3|96382.3|96408.9|96383.9|96430.6|96399.2|96362.4|96333.8|1871
1661424600000|2022-08-25 10:50:00|96409.2|96384.2|96355.9|96330.9|96430.9|96396.1|96327.5|96302.5|1669
1661424900000|2022-08-25 10:55:00|96359.5|96334.5|96320.9|96295.9|96360.7|96335.7|96268.2|96243.2|1740
1661425200000|2022-08-25 11:00:00|96319.9|96294.9|96323.5|96298.5|96389.2|96364.2|96313.8|96288.8|1856
1661425500000|2022-08-25 11:05:00|96321.8|96296.8|96306.4|96281.4|96333.5|96308.5|96274.1|96249.1|1736
1661425800000|2022-08-25 11:10:00|96306.1|96281.1|96271.9|96246.9|96359.2|96320.1|96270.4|96245.4|2045
1661426100000|2022-08-25 11:15:00|96272.6|96247.6|96298.3|96273.3|96363.4|96322.1|96243.3|96213.4|1961
1661426400000|2022-08-25 11:20:00|96297.7|96272.7|96280.8|96255.8|96343|96316|96279.6|96252.6|1810
1661426700000|2022-08-25 11:25:00|96281.4|96256.4|96265.5|96215.5|96302.2|96265.4|96251.2|96213.8|1712
1661427000000|2022-08-25 11:30:00|96262.9|96212.9|96394.3|96369.3|96397.3|96372.3|96262.9|96212.9|1909
1661427300000|2022-08-25 11:35:00|96394.5|96369.5|96444.1|96419.1|96452.4|96427.4|96376.5|96351.5|1885
1661427600000|2022-08-25 11:40:00|96444.2|96419.2|96341.5|96316.5|96462.9|96426.6|96330.1|96305.1|1833
1661427900000|2022-08-25 11:45:00|96341.7|96316.7|96340.9|96315.9|96374.6|96349.6|96301.8|96276.8|1882
1661428200000|2022-08-25 11:50:00|96341.8|96316.8|96552.1|96527.1|96637.6|96585.8|96339.1|96314.1|1929
1661428500000|2022-08-25 11:55:00|96552.2|96527.2|96633.7|96608.7|96649.9|96624.9|96529.5|96504.5|2008
1661428800000|2022-08-25 12:00:00|96636.2|96611.2|96714.4|96689.4|96716|96691|96613.6|96588.6|2058
1661429100000|2022-08-25 12:05:00|96717.4|96692.4|96686.5|96661.5|96762.8|96728.9|96681.6|96644|2101
1661429400000|2022-08-25 12:10:00|96685.6|96660.6|96710.9|96685.9|96713.2|96688.2|96653.4|96628.4|1870
1661429700000|2022-08-25 12:15:00|96712|96687|96761.6|96736.6|96806|96778|96698.1|96673.1|1984
1661430000000|2022-08-25 12:20:00|96750.5|96725.5|96759.3|96734.3|96806|96781|96734.1|96709.1|1823
1661430300000|2022-08-25 12:25:00|96759.6|96734.6|96714.4|96664.4|96774.9|96749.9|96669.1|96629|1975
1661430600000|2022-08-25 12:30:00|96712.9|96662.9|96779.4|96754.4|96857.6|96805.8|96691.4|96641.4|2206
1661430900000|2022-08-25 12:35:00|96776.1|96751.1|96839.5|96814.5|96916.9|96881.8|96772.8|96747.8|2130
1661431200000|2022-08-25 12:40:00|96840.2|96815.2|96887.6|96862.6|96889.2|96864.2|96788.2|96763.2|2062
1661431500000|2022-08-25 12:45:00|96887.8|96862.8|97022.7|96997.7|97058.2|97033.2|96862.5|96837.5|2053
1661431800000|2022-08-25 12:50:00|97022.3|96997.3|97129.3|97079.3|97509.6|97309.6|96978.4|96953.4|2018
1661432100000|2022-08-25 12:55:00|97097.8|97047.8|97041.2|97016.2|97129.9|97091.9|97026.7|97001.7|2072
1661432400000|2022-08-25 13:00:00|97043.4|97018.4|97126.5|97101.5|97157.2|97132.2|97031.2|96993.7|2140
1661432700000|2022-08-25 13:05:00|97125.6|97100.6|97159.6|97134.6|97194.2|97169.2|97087.8|97059.1|2109
1661433000000|2022-08-25 13:10:00|97158.8|97133.8|97133.8|97108.8|97223.5|97186.7|97089|97062.6|2149
1661433300000|2022-08-25 13:15:00|97133.2|97108.2|97147.3|97122.3|97176.7|97151.7|97102.5|97070.4|2116
1661433600000|2022-08-25 13:20:00|97149.3|97124.3|97064.3|97039.3|97151.1|97126.1|97047.3|97016.5|2053
1661433900000|2022-08-25 13:25:00|97064.1|97039.1|97075.9|97050.9|97125.2|97089.8|97049.7|97024.5|1931
1661434200000|2022-08-25 13:30:00|97074.7|97049.7|97209.2|97184.2|97211|97186|97066.7|97030.7|2094
1661434500000|2022-08-25 13:35:00|97209.3|97184.3|97209.2|97184.2|97249.8|97212.4|97138|97113|2168
1661434800000|2022-08-25 13:40:00|97208.8|97183.8|97215.3|97190.3|97279.4|97254.4|97199.1|97174.1|2116
1661435100000|2022-08-25 13:45:00|97215.6|97190.6|97228.5|97203.5|97237.9|97212.9|97164.8|97139.8|2013
1661435400000|2022-08-25 13:50:00|97228.3|97203.3|97208.9|97183.9|97290.2|97265.2|97194.6|97169.6|2111
1661435700000|2022-08-25 13:55:00|97209.1|97184.1|97182.1|97157.1|97233.3|97208.3|97157.5|97132.5|1988
1661436000000|2022-08-25 14:00:00|97184.3|97159.3|97063.7|97038.7|97206.7|97163.9|97006.8|96981.8|2153
1661436300000|2022-08-25 14:05:00|97064.9|97039.9|97085|97060|97163.1|97128.7|97059.6|97034.6|2187
1661436600000|2022-08-25 14:10:00|97083.1|97058.1|97054.2|97029.2|97133.1|97102.2|97038.1|97013.1|2137
1661436900000|2022-08-25 14:15:00|97054.6|97029.6|96954.4|96929.4|97054.6|97029.6|96916.6|96830.6|2121
1661437200000|2022-08-25 14:20:00|96954.3|96929.3|96846.4|96821.4|96967.1|96942.1|96773|96677.1|2070
1661437500000|2022-08-25 14:25:00|96847.5|96822.5|96832.1|96807.1|96865.8|96827.3|96790.2|96765.2|1975
1661437800000|2022-08-25 14:30:00|96831.8|96806.8|96684.5|96659.5|96839.3|96814.3|96674.5|96649.5|2096
1661438100000|2022-08-25 14:35:00|96685.4|96660.4|96682.2|96657.2|96695.5|96670.5|96638.8|96613.8|2038
1661438400000|2022-08-25 14:40:00|96682.3|96657.3|96641|96616|96713|96680.3|96631.1|96606.1|2014
1661438700000|2022-08-25 14:45:00|96639.7|96614.7|96571.2|96546.2|96664.1|96626.8|96571.2|96544.9|2040
1661439000000|2022-08-25 14:50:00|96570.1|96545.1|96735.5|96710.5|96766.7|96741.7|96545.6|96520.6|2133
1661439300000|2022-08-25 14:55:00|96735.7|96710.7|96771.5|96746.5|96783.5|96758.5|96681.2|96656.2|2184
1661439600000|2022-08-25 15:00:00|96771.4|96746.4|96929.7|96904.7|96931.2|96906.2|96770.9|96745.9|2090
1661439900000|2022-08-25 15:05:00|96929.4|96904.4|96887.8|96862.8|96986.9|96945|96872.9|96843.3|2136
1661440200000|2022-08-25 15:10:00|96887.6|96862.6|96889.8|96864.8|96916.5|96884.7|96838.3|96813.3|2069
1661440500000|2022-08-25 15:15:00|96888.1|96863.1|96951.3|96926.3|97002.1|96977.1|96879.2|96846.7|2133
1661440800000|2022-08-25 15:20:00|96951.2|96926.2|97031.4|97006.4|97056.1|97018.2|96937.9|96912.9|2126
1661441100000|2022-08-25 15:25:00|97053.2|97003.2|96939.4|96889.4|97158.4|97061.3|96897.9|96805|2046
1661441400000|2022-08-25 15:30:00|96938.6|96888.6|97003.1|96953.1|97059.2|96984.5|96928.8|96878.4|2014
1661441700000|2022-08-25 15:35:00|97002.8|96952.8|96949.3|96899.3|97110.2|96958.2|96937.4|96889.3|1808
1661442000000|2022-08-25 15:40:00|96948.6|96898.6|96930.5|96880.5|96962.9|96912.9|96917.6|96872.6|1872
1661442300000|2022-08-25 15:45:00|96930.3|96880.3|96960.5|96910.5|96961.3|96911.3|96915.9|96869|1992
1661442600000|2022-08-25 15:50:00|96960.7|96910.7|96938.2|96913.2|96992.1|96950.4|96920.4|96887.4|1851
1661442900000|2022-08-25 15:55:00|96940.2|96915.2|96994.8|96969.8|97170|96999.5|96939.9|96914.9|1962
1661443200000|2022-08-25 16:00:00|96994.5|96969.5|97016.1|96991.1|97068.6|97036.7|96981.6|96946.7|1916
1661443500000|2022-08-25 16:05:00|97016.4|96991.4|96958.1|96933.1|97038.3|96998.1|96940.6|96898.7|1929
1661443800000|2022-08-25 16:10:00|96958.5|96933.5|97030.9|97005.9|97163.7|97021.6|96944.7|96888.8|1892
1661444100000|2022-08-25 16:15:00|97029.5|97004.5|97019.4|96994.4|97067.8|97029.4|96985.1|96959|1863
1661444400000|2022-08-25 16:20:00|97017.6|96992.6|96996.3|96971.3|97032.6|96994.3|96983.2|96954.5|1684
1661444700000|2022-08-25 16:25:00|96997.2|96972.2|96943.5|96918.5|97163.9|97000|96935.4|96910|1947
1661445000000|2022-08-25 16:30:00|96944|96919|96909.6|96859.6|97094.6|96958.2|96881.8|96846.5|2052
1661445300000|2022-08-25 16:35:00|96910.1|96860.1|96907.6|96882.6|96955.4|96921|96869|96844|1643
1661445600000|2022-08-25 16:40:00|96906.6|96881.6|96875.2|96850.2|96948.9|96913.6|96860.6|96814.6|1979
1661445900000|2022-08-25 16:45:00|96874|96849|96895.2|96870.2|96903.5|96878.5|96835.5|96785.5|2016
1661446200000|2022-08-25 16:50:00|96894.6|96869.6|96914.7|96864.7|96914.7|96880.2|96859.1|96815.1|1800
1661446500000|2022-08-25 16:55:00|96914.1|96864.1|96867.2|96817.2|96920.5|96884|96850.1|96806.8|1918
1661446800000|2022-08-25 17:00:00|96865.8|96815.8|96852.4|96802.4|97037.9|96886.3|96769.4|96715.9|2084
1661447100000|2022-08-25 17:05:00|96852.8|96802.8|96713.1|96663.1|96904.6|96805.9|96702.4|96623.2|1924
1661447400000|2022-08-25 17:10:00|96718.8|96668.8|96753|96703|96942.2|96775.3|96701.9|96651.2|1955
1661447700000|2022-08-25 17:15:00|96752.8|96702.8|96745.3|96695.3|96915.7|96733.9|96680.7|96630.7|1582
1661448000000|2022-08-25 17:20:00|96745.4|96695.4|96749.7|96699.7|96782.6|96736.9|96728.8|96680.7|1683
1661448300000|2022-08-25 17:25:00|96748.7|96698.7|96746.6|96696.6|96756.9|96713.5|96710.6|96669.5|1502
1661448600000|2022-08-25 17:30:00|96744.7|96694.7|96758.9|96708.9|96787.7|96737.7|96720.1|96683|1646
1661448900000|2022-08-25 17:35:00|96758.6|96708.6|96751.6|96701.6|96777.2|96727.2|96734.4|96685.1|1340
1661449200000|2022-08-25 17:40:00|96751.2|96701.2|96765.7|96715.7|96782.7|96741.4|96747.7|96697.7|1322
1661449500000|2022-08-25 17:45:00|96767.9|96717.9|96723.3|96673.3|96768.7|96731.5|96692.4|96655.9|1646
1661449800000|2022-08-25 17:50:00|96724|96674|96707.4|96682.4|96758.2|96721.2|96702.5|96657|1574
1661450100000|2022-08-25 17:55:00|96707.9|96682.9|96743|96693|96756.8|96720.5|96687.6|96650.1|1550
1661450400000|2022-08-25 18:00:00|96746.8|96696.8|96798.9|96773.9|96807|96775.3|96730.3|96689.2|1744
1661450700000|2022-08-25 18:05:00|96799.5|96774.5|96803.2|96753.2|96818.7|96782.2|96756|96723.5|1715
1661451000000|2022-08-25 18:10:00|96804.5|96754.5|96742.1|96692.1|96831.1|96786.3|96721.5|96684|1623
1661451300000|2022-08-25 18:15:00|96741.7|96691.7|96729.3|96704.3|96758.3|96721.8|96726|96688.4|1335
1661451600000|2022-08-25 18:20:00|96729.2|96704.2|96759.2|96709.2|96803.5|96758.7|96720.4|96687.5|1703
1661451900000|2022-08-25 18:25:00|96759.3|96709.3|96742.1|96692.1|96781|96737.5|96728.5|96690.3|1666
1661452200000|2022-08-25 18:30:00|96742.3|96692.3|96682.1|96657.1|96747.4|96702.8|96677.1|96649|1550
1661452500000|2022-08-25 18:35:00|96681.8|96656.8|96749.5|96699.5|96773.1|96723.1|96676|96638.5|1490
1661452800000|2022-08-25 18:40:00|96752.1|96702.1|96757.3|96707.3|96801.8|96753.5|96749.1|96699.1|1482
1661453100000|2022-08-25 18:45:00|96759.2|96709.2|96761.8|96736.8|96809.7|96759.7|96720.8|96680|1494
1661453400000|2022-08-25 18:50:00|96761.1|96736.1|96745.9|96720.9|96783.2|96745.2|96741.3|96705.5|1495
1661453700000|2022-08-25 18:55:00|96745.3|96720.3|96733.1|96708.1|96762.9|96724.5|96694.3|96655.8|1721
1661454000000|2022-08-25 19:00:00|96733.9|96708.9|96740.4|96690.4|96768.2|96730.5|96727.1|96686.4|1560
1661454300000|2022-08-25 19:05:00|96740.2|96690.2|96732.7|96707.7|96753.3|96715.5|96710.9|96671.7|1406
1661454600000|2022-08-25 19:10:00|96732.9|96707.9|96720.8|96695.8|96753.3|96716.6|96718.2|96683.9|1655
1661454900000|2022-08-25 19:15:00|96721.3|96696.3|96704.8|96654.8|96739.9|96702.2|96692.7|96654.8|1345
1661455200000|2022-08-25 19:20:00|96705.4|96655.4|96642.6|96592.6|96705.7|96668.3|96626.8|96589.3|1699
1661455500000|2022-08-25 19:25:00|96641.6|96591.6|96658.4|96633.4|96702.7|96655.3|96621.8|96583.8|1540
1661455800000|2022-08-25 19:30:00|96658.8|96633.8|96670.8|96620.8|96684.9|96634.9|96650.9|96600.9|1340
1661456100000|2022-08-25 19:35:00|96670.7|96620.7|96599.9|96549.9|96675.4|96625.4|96570.8|96534.7|1547
1661456400000|2022-08-25 19:40:00|96601.9|96551.9|96598|96548|96615.9|96568.1|96588.7|96540.9|1332
1661456700000|2022-08-25 19:45:00|96597.9|96547.9|96592.6|96542.6|96832.2|96632.2|96573.1|96527.7|1594
1661457000000|2022-08-25 19:50:00|96593.9|96543.9|96648.9|96598.9|96876.4|96676.4|96567.6|96489.4|1687
1661457300000|2022-08-25 19:55:00|96634.8|96584.8|96612.9|96562.9|96682.8|96612.7|96612.5|96555.5|1674
1661457600000|2022-08-25 20:00:00|96613|96563|96644.5|96594.5|96656|96606|96604.4|96554.4|1348
1661457900000|2022-08-25 20:05:00|96644.6|96594.6|96640.5|96590.5|96657.8|96607.8|96628.3|96578.3|959
1661458200000|2022-08-25 20:10:00|96641.4|96591.4|96608.4|96558.4|96641.7|96591.7|96597|96547|817
1661458500000|2022-08-25 20:15:00|96606.8|96556.8|96595.5|96545.5|96614.1|96567.6|96589.3|96540.7|995
1661458800000|2022-08-25 20:20:00|96595.4|96545.4|96612.7|96562.7|96618.9|96568.9|96595.4|96545.4|791
1661459100000|2022-08-25 20:25:00|96612.5|96562.5|96613.7|96563.7|96615.9|96565.9|96598.8|96548.8|845
1661459400000|2022-08-25 20:30:00|96616.4|96566.4|96605.9|96555.9|96625.3|96575.3|96603.4|96553.4|459
1661459700000|2022-08-25 20:35:00|96606|96556|96630|96580|96640.6|96590.6|96604.9|96554.9|526
1661460000000|2022-08-25 20:40:00|96629.7|96579.7|96622.4|96572.4|96643.3|96593.3|96617.5|96567.5|583
1661460300000|2022-08-25 20:45:00|96627.8|96577.8|96650.5|96600.5|96693.2|96616.1|96622.1|96549.5|649
1661460600000|2022-08-25 20:50:00|96650|96600|96666.9|96616.9|96723.3|96628|96645.6|96555.7|1080
1661460900000|2022-08-25 20:55:00|96665.3|96615.3|96767.9|96567.9|96990.9|96790.9|96626|96496.7|1145
1661461200000|2022-08-25 21:00:00|96835|96635|96751.8|96551.8|96835|96635|96745|96545|6
1661461500000|2022-08-25 21:05:00|96896.7|96696.7|96886.4|96686.4|96896.7|96696.7|96871.2|96671.2|27
1661461800000|2022-08-25 21:10:00|96872.1|96672.1|96885.5|96685.5|96908.9|96708.9|96852.9|96652.9|89
1661462100000|2022-08-25 21:15:00|96881.4|96681.4|96895.7|96695.7|96921.9|96721.9|96851.1|96651.1|67
1661462400000|2022-08-25 21:20:00|96901.9|96701.9|96899.9|96699.9|96906.8|96706.8|96855.4|96655.4|82
1661462700000|2022-08-25 21:25:00|96880.9|96680.9|96873.6|96673.6|96892.3|96692.3|96843.8|96643.8|148
1661463000000|2022-08-25 21:30:00|96876|96676|96874.6|96674.6|96890.9|96690.9|96841.2|96641.2|835
1661463300000|2022-08-25 21:35:00|96874.8|96674.8|96877.1|96677.1|96887|96687|96863|96663|1586
1661463600000|2022-08-25 21:40:00|96875.2|96675.2|96870.2|96670.2|96886.7|96686.7|96865.2|96665.2|1506
1661463900000|2022-08-25 21:45:00|96879.3|96679.3|96888.6|96688.6|96891.5|96691.5|96860.1|96660.1|249
1661464200000|2022-08-25 21:50:00|96888.2|96688.2|96746.6|96546.6|96892.6|96692.6|96682|96482|307
1661464500000|2022-08-25 21:55:00|96734|96534|96712.5|96512.5|96758.2|96558.2|96696.6|96496.6|252
1661464800000|2022-08-25 22:00:00|96702.7|96502.7|96712.1|96529.5|96783.8|96602.6|96652.6|96468.1|666
1661465100000|2022-08-25 22:05:00|96710.1|96531.8|96700.7|96563.4|96728.6|96606.8|96648|96519.1|484
1661465400000|2022-08-25 22:10:00|96697.6|96563.3|96686.1|96540.1|96725.2|96609.6|96646.6|96492.4|446
1661465700000|2022-08-25 22:15:00|96695.9|96535|96717.1|96517.1|96724.3|96607.4|96650.6|96516.3|586
1661466000000|2022-08-25 22:20:00|96718|96518|96705.6|96551.1|96724.4|96611.7|96647.8|96512.8|441
1661466300000|2022-08-25 22:25:00|96705.4|96550.6|96710.4|96536.8|96725|96613.7|96644|96521.1|685
1661466600000|2022-08-25 22:30:00|96704.8|96561|96690|96538.8|96727|96615.3|96650.5|96512.4|957
1661466900000|2022-08-25 22:35:00|96689.7|96538.4|96691.1|96542.4|96717.7|96603|96645.8|96506.3|780
1661467200000|2022-08-25 22:40:00|96693.3|96538.7|96703.7|96567.6|96734|96619.1|96642.7|96508.3|762
1661467500000|2022-08-25 22:45:00|96703.4|96567.9|96716.8|96580|96734.2|96630|96660|96527.7|709
1661467800000|2022-08-25 22:50:00|96719|96579.8|96718.2|96576.8|96743.2|96628.5|96654|96524.2|867
1661468100000|2022-08-25 22:55:00|96718.3|96576.9|96721|96579.4|96738.2|96636.2|96666.9|96533.2|757
1661468400000|2022-08-25 23:00:00|96720.6|96579|96680.5|96630.5|96746.2|96643.2|96661.1|96558.2|699
1661468700000|2022-08-25 23:05:00|96685.1|96635.1|96739.9|96604.2|96799|96674.8|96677.1|96582|1001
1661469000000|2022-08-25 23:10:00|96736.6|96604.5|96757|96628.7|96783.7|96676.2|96686.9|96570.2|1064
1661469300000|2022-08-25 23:15:00|96753.3|96626.9|96725.2|96675.2|96769.7|96683|96692.1|96613.1|1934
1661469600000|2022-08-25 23:20:00|96727.4|96677.4|96703.3|96653.3|96770|96680.5|96687.4|96590.6|1617
1661469900000|2022-08-25 23:25:00|96703.5|96653.5|96731.4|96605.8|96769.7|96676.6|96683.4|96580.8|1512
1661470200000|2022-08-25 23:30:00|96693.4|96643.4|96694.2|96644.2|96753.3|96670|96685.5|96594|757
1661470500000|2022-08-25 23:35:00|96693.5|96643.5|96693.8|96643.8|96735.8|96672.5|96688.7|96575|716
1661470800000|2022-08-25 23:40:00|96694.6|96644.6|96691.5|96641.5|96731|96648.3|96670.8|96606|661
1661471100000|2022-08-25 23:45:00|96692.8|96642.8|96705.3|96655.3|96732.8|96673.8|96679.6|96574.6|1051
1661471400000|2022-08-25 23:50:00|96705.4|96655.4|96715.7|96665.7|96751.9|96686|96703.4|96616.7|1131
1661471700000|2022-08-25 23:55:00|96715.9|96665.9|96749.5|96619|96769.2|96685|96689|96585.6|1114
1661472000000|2022-08-26 00:00:00|96756|96626.1|96822|96652.7|96834.4|96709.9|96716.9|96607.7|1552
1661472300000|2022-08-26 00:05:00|96820.2|96651.9|96770.4|96720.4|96858.9|96720.8|96756.1|96622.9|1669
1661472600000|2022-08-26 00:10:00|96770.5|96720.5|96796.4|96746.4|96845.4|96762.5|96757.8|96658.8|1739
1661472900000|2022-08-26 00:15:00|96796.8|96746.8|96825.1|96694.1|96842.4|96760|96764.9|96667.6|2053
1661473200000|2022-08-26 00:20:00|96824.9|96693.9|96765|96715|96834.7|96744.4|96757.6|96650.8|1437
1661473500000|2022-08-26 00:25:00|96764.1|96714.1|96830.3|96681|96857|96766.6|96764.1|96652.5|1644
1661473800000|2022-08-26 00:30:00|96830.6|96683.7|96806.2|96650.2|96851.5|96734.4|96755.5|96635.7|1239
1661474100000|2022-08-26 00:35:00|96799.8|96657.9|96805.3|96663.2|96822.5|96716.9|96750.5|96620.9|643
1661474400000|2022-08-26 00:40:00|96805.2|96663.3|96775.8|96646.2|96833.9|96717.9|96710.1|96611.4|1004
1661474700000|2022-08-26 00:45:00|96776.6|96646.9|96754.9|96629.8|96782.4|96717.2|96718.4|96606.7|1223
1661475000000|2022-08-26 00:50:00|96755.1|96629.7|96828.1|96694.4|96843.6|96742.1|96707.3|96598.1|1881
1661475300000|2022-08-26 00:55:00|96823|96696.2|96791.2|96741.2|96862.8|96761.9|96767.5|96663|2016
1661475600000|2022-08-26 01:00:00|96791.4|96741.4|96823.6|96694.1|96855.6|96749.7|96757.4|96657.6|1933
1661475900000|2022-08-26 01:05:00|96823.3|96693|96751|96701|96838.9|96743|96732.9|96673|1520
1661476200000|2022-08-26 01:10:00|96752.4|96702.4|96773.6|96723.6|96824.1|96741.5|96731.5|96652.3|1709
1661476500000|2022-08-26 01:15:00|96774.7|96724.7|96830.9|96701.8|96837.8|96752.9|96749|96673|1960
1661476800000|2022-08-26 01:20:00|96830.5|96701.4|96769.3|96719.3|96852.5|96747.3|96757.7|96659.7|2037
1661477100000|2022-08-26 01:25:00|96765.6|96715.6|96793.7|96668.2|96832.2|96742.4|96735.6|96646.5|1598
1661477400000|2022-08-26 01:30:00|96793.5|96668|96729.2|96679.2|96795.9|96705.1|96714.2|96628|1989
1661477700000|2022-08-26 01:35:00|96728.4|96678.4|96756.5|96706.5|96805.6|96755.6|96715.6|96629.5|2002
1661478000000|2022-08-26 01:40:00|96762.1|96712.1|96822|96682.9|96895.9|96786.4|96761.6|96664.8|2129
1661478300000|2022-08-26 01:45:00|96822.6|96682.6|96819|96682.6|96849.4|96759.9|96769.9|96652.9|2053
1661478600000|2022-08-26 01:50:00|96819.1|96685.6|96786.5|96736.5|96846.1|96759.3|96770.4|96666.9|2067
1661478900000|2022-08-26 01:55:00|96786.6|96736.6|96847.8|96708.8|96974.3|96782.4|96777.3|96632.3|2254
1661479200000|2022-08-26 02:00:00|96849.9|96705.1|96816.1|96766.1|96875.4|96788.6|96795.6|96691.6|2187
1661479500000|2022-08-26 02:05:00|96816.5|96766.5|96746.3|96696.3|96851.6|96768.8|96741.7|96638.2|2110
1661479800000|2022-08-26 02:10:00|96746.6|96696.6|96742.5|96692.5|96866|96739.8|96733.9|96638.3|2162
1661480100000|2022-08-26 02:15:00|96739.9|96689.9|96783.5|96628|96857.1|96750.3|96728.9|96611.7|2137
1661480400000|2022-08-26 02:20:00|96796|96633.7|96774.8|96724.8|96944.2|96744.2|96712.9|96603.6|2242
1661480700000|2022-08-26 02:25:00|96777.4|96727.4|96783.3|96733.3|96913.8|96743.9|96711.1|96607.2|2234
1661481000000|2022-08-26 02:30:00|96783.9|96733.9|96757.5|96707.5|96813.2|96738.9|96743.1|96655.9|1895
1661481300000|2022-08-26 02:35:00|96756.5|96706.5|96756.3|96706.3|96818.5|96718.2|96742.8|96653.1|1956
1661481600000|2022-08-26 02:40:00|96755.1|96705.1|96781.4|96649.1|96822.1|96718.1|96722.9|96609.4|2167
1661481900000|2022-08-26 02:45:00|96783.2|96648.2|96780.3|96654|96803|96707.7|96728.4|96633.4|2118
1661482200000|2022-08-26 02:50:00|96781.5|96651.9|96751|96701|96822.3|96711.3|96728.6|96637.4|2170
1661482500000|2022-08-26 02:55:00|96750.8|96700.8|96752.4|96702.4|96819.2|96712.6|96727.5|96640.4|2071
1661482800000|2022-08-26 03:00:00|96752.9|96702.9|96800.3|96639.7|96817.6|96716.2|96726.3|96624|1948
1661483100000|2022-08-26 03:05:00|96795.8|96642.7|96694.9|96644.9|96845|96696.8|96690.6|96605.2|1759
1661483400000|2022-08-26 03:10:00|96695|96645|96686.3|96636.3|96769.7|96654.3|96679.5|96589.6|1464
1661483700000|2022-08-26 03:15:00|96686.6|96636.6|96716.7|96556.9|96812.1|96658.8|96650.7|96543.9|2036
1661484000000|2022-08-26 03:20:00|96716.2|96556.5|96740.9|96597.3|96855.4|96655.4|96654.5|96535.9|2097
1661484300000|2022-08-26 03:25:00|96736|96604|96691.5|96641.5|96880.7|96680.7|96665.3|96564.3|2208
1661484600000|2022-08-26 03:30:00|96687.6|96637.6|96744.8|96593.9|96870.1|96670.1|96676.9|96560.8|2076
1661484900000|2022-08-26 03:35:00|96768.1|96570.6|96753.4|96590.5|96870.7|96670.7|96653.7|96553.7|2261
1661485200000|2022-08-26 03:40:00|96742.2|96579.5|96742.3|96606.5|96827.5|96664.1|96669|96561.9|2202
1661485500000|2022-08-26 03:45:00|96754.3|96606.1|96770|96623.8|96842.4|96677.6|96687|96580.7|1680
1661485800000|2022-08-26 03:50:00|96769.1|96624.1|96707.8|96657.8|96855.2|96688.6|96698.4|96596.8|1843
1661486100000|2022-08-26 03:55:00|96716.2|96666.2|96691.8|96641.8|96886.2|96686.2|96680.7|96572.1|2024
1661486400000|2022-08-26 04:00:00|96689.6|96639.6|96742.5|96692.5|96870.6|96720.6|96679.1|96569.4|1236
1661486700000|2022-08-26 04:05:00|96741.4|96691.4|96771.8|96721.8|96835.7|96736.9|96727.6|96676.8|759
1661487000000|2022-08-26 04:10:00|96772.1|96722.1|96776.8|96726.8|96803|96737.1|96757.7|96676|1105
1661487300000|2022-08-26 04:15:00|96776.7|96726.7|96785.7|96735.7|96795.1|96745.1|96765.4|96715.4|1231
1661487600000|2022-08-26 04:20:00|96785.6|96735.6|96794.9|96744.9|96830.1|96780.1|96775.6|96725.6|1012
1661487900000|2022-08-26 04:25:00|96792.6|96742.6|96780.1|96730.1|96821.2|96748.6|96771.7|96695.8|999
1661488200000|2022-08-26 04:30:00|96780.4|96730.4|96770.4|96720.4|96792.4|96742.4|96762.9|96712.9|1043
1661488500000|2022-08-26 04:35:00|96770.1|96720.1|96774.5|96724.5|96778.4|96728.4|96762.7|96712.7|691
1661488800000|2022-08-26 04:40:00|96773.8|96723.8|96789.5|96739.5|96827.7|96746.6|96766.4|96697.4|970
1661489100000|2022-08-26 04:45:00|96787|96737|96794.1|96744.1|96856.9|96780.4|96766|96684|1381
1661489400000|2022-08-26 04:50:00|96795.2|96745.2|96813.9|96763.9|96843.3|96767.7|96769.2|96698.9|1171
1661489700000|2022-08-26 04:55:00|96814|96764|96859|96809|96861.1|96811.1|96802.3|96752.3|1258
1661490000000|2022-08-26 05:00:00|96858.8|96808.8|96866.6|96816.6|96873.7|96823.7|96847.8|96797.8|1167
1661490300000|2022-08-26 05:05:00|96866.8|96816.8|96871.3|96821.3|96874.6|96824.6|96852.2|96802.2|808
1661490600000|2022-08-26 05:10:00|96870.3|96820.3|96867.1|96817.1|96889.9|96839.9|96862.2|96812.2|1162
1661490900000|2022-08-26 05:15:00|96866.9|96816.9|96862.9|96812.9|96874.2|96824.2|96852.2|96802.2|1146
1661491200000|2022-08-26 05:20:00|96863.8|96813.8|96871.8|96821.8|96876.1|96826.1|96850.5|96800.5|793
1661491500000|2022-08-26 05:25:00|96871|96821|96866.7|96816.7|96881.6|96831.6|96858.3|96808.3|703
1661491800000|2022-08-26 05:30:00|96867.4|96817.4|96863.9|96813.9|96879.6|96829.6|96848.3|96798.3|1163
1661492100000|2022-08-26 05:35:00|96863.3|96813.3|96881.1|96831.1|96895.4|96845.4|96859|96809|1116
1661492400000|2022-08-26 05:40:00|96882.2|96832.2|96871.1|96821.1|96887.6|96837.6|96842.6|96792.6|1409
1661492700000|2022-08-26 05:45:00|96871.2|96821.2|96895.7|96845.7|96897.5|96847.5|96866.3|96816.3|1391
1661493000000|2022-08-26 05:50:00|96895.3|96845.3|96881.9|96831.9|96901.6|96851.6|96866.3|96816.3|1238
1661493300000|2022-08-26 05:55:00|96878.2|96828.2|96877.4|96827.4|96934.1|96856.7|96861.1|96766.3|1240
1661493600000|2022-08-26 06:00:00|96878.9|96828.9|96869.9|96819.9|96917.5|96851.7|96825.7|96765.4|1546
1661493900000|2022-08-26 06:05:00|96870.1|96820.1|96815|96765|96880.4|96844.2|96803.2|96756.3|1458
1661494200000|2022-08-26 06:10:00|96815.3|96765.3|96786.7|96761.7|96832.3|96796.4|96782.4|96738.6|1533
1661494500000|2022-08-26 06:15:00|96786.9|96761.9|96807.2|96782.2|96865.3|96830|96759.7|96727.8|1495
1661494800000|2022-08-26 06:20:00|96807.3|96782.3|96792.4|96767.4|96817.7|96787.6|96768.6|96738.7|1401
1661495100000|2022-08-26 06:25:00|96795.3|96770.3|96794.9|96769.9|96840.7|96811.5|96768.6|96743.3|1427
1661495400000|2022-08-26 06:30:00|96795.9|96770.9|96799.5|96774.5|96826.5|96795.6|96779.9|96753.1|1586
1661495700000|2022-08-26 06:35:00|96797.4|96772.4|96843.8|96818.8|96868.1|96835.4|96793.8|96768.8|1594
1661496000000|2022-08-26 06:40:00|96843.3|96818.3|96865.6|96840.6|96881.3|96856.3|96807.3|96782.3|1667
1661496300000|2022-08-26 06:45:00|96867.6|96842.6|96892.9|96867.9|96902.2|96875.6|96848.8|96819.5|1794
1661496600000|2022-08-26 06:50:00|96893.6|96868.6|97021.2|96996.2|97138.1|97034.2|96893.6|96868.6|1908
1661496900000|2022-08-26 06:55:00|97021.5|96996.5|96995.4|96970.4|97055.2|97030.2|96958.3|96933.3|1923
1661497200000|2022-08-26 07:00:00|96995.6|96970.6|96926.8|96901.8|96995.6|96970.6|96884.4|96859.4|2062
1661497500000|2022-08-26 07:05:00|96927.6|96902.6|96885.6|96860.6|96927.6|96902.6|96857.4|96832.4|1982
1661497800000|2022-08-26 07:10:00|96886.5|96861.5|96883.1|96858.1|96924.3|96889.8|96868.3|96843.3|1808
1661498100000|2022-08-26 07:15:00|96883.3|96858.3|96951.7|96926.7|96969.4|96944.4|96883.3|96858.3|2006
1661498400000|2022-08-26 07:20:00|96950.9|96925.9|96927.5|96902.5|96958|96933|96909.9|96873.3|1889
1661498700000|2022-08-26 07:25:00|96927.7|96902.7|96811|96786|96927.7|96902.7|96800.1|96753.2|2131
1661499000000|2022-08-26 07:30:00|96826|96776|96819.3|96794.3|96906.5|96881.5|96786.5|96758.2|1965
1661499300000|2022-08-26 07:35:00|96819.2|96794.2|96838.8|96813.8|96876.9|96848.8|96817|96792|1907
1661499600000|2022-08-26 07:40:00|96839|96814|96852.3|96827.3|96915.1|96890.1|96798.8|96759.7|2010
1661499900000|2022-08-26 07:45:00|96855|96830|96795.9|96770.9|96869.9|96844.9|96795.9|96764.7|1939
1661500200000|2022-08-26 07:50:00|96795.4|96770.4|96784.9|96759.9|96811.4|96786.4|96763|96738|1801
1661500500000|2022-08-26 07:55:00|96786.1|96761.1|96768.9|96743.9|96819.9|96794.9|96757.8|96732.8|1939
1661500800000|2022-08-26 08:00:00|96770.3|96745.3|96821.1|96796.1|96845.4|96820.4|96767|96731.9|1970
1661501100000|2022-08-26 08:05:00|96820.8|96795.8|96811.3|96786.3|96840.2|96815.2|96788.3|96763.3|1816
1661501400000|2022-08-26 08:10:00|96811.7|96786.7|96902.9|96877.9|96918.6|96893.6|96811.7|96786.7|1866
1661501700000|2022-08-26 08:15:00|96903.2|96878.2|96944.8|96919.8|96956.4|96931.4|96892.3|96867.3|1847
1661502000000|2022-08-26 08:20:00|96944.5|96919.5|96968.4|96943.4|96989.5|96964.5|96901.4|96876.4|1875
1661502300000|2022-08-26 08:25:00|96967.9|96942.9|96969.5|96944.5|97005.8|96980.8|96954.4|96929.4|1868
1661502600000|2022-08-26 08:30:00|96968.7|96943.7|96921.1|96896.1|97023.2|96998.2|96919.8|96894.8|1872
1661502900000|2022-08-26 08:35:00|96922.9|96897.9|96957.8|96932.8|96996.2|96971.2|96919.6|96894.6|1830
1661503200000|2022-08-26 08:40:00|96957.5|96932.5|96857.3|96832.3|96963.5|96938.5|96856.3|96831.3|1801
1661503500000|2022-08-26 08:45:00|96857.5|96832.5|96826.1|96801.1|96882.1|96857.1|96802|96777|1883
1661503800000|2022-08-26 08:50:00|96825.9|96800.9|96801.8|96776.8|96833.1|96808.1|96793.7|96768.7|1816
1661504100000|2022-08-26 08:55:00|96802.1|96777.1|96754.3|96729.3|96810.3|96785.3|96725.7|96700.7|1806
1661504400000|2022-08-26 09:00:00|96753.8|96728.8|96790.3|96765.3|96792.1|96767.1|96750.5|96725.5|1824
1661504700000|2022-08-26 09:05:00|96791.6|96766.6|96746.3|96721.3|96835.4|96810.4|96739.5|96714.5|1818
1661505000000|2022-08-26 09:10:00|96746.8|96721.8|96790|96765|96814.1|96789.1|96742.3|96717.3|1737
1661505300000|2022-08-26 09:15:00|96789.9|96764.9|96781.4|96756.4|96811.2|96786.2|96770.5|96745.5|1712
1661505600000|2022-08-26 09:20:00|96781|96756|96752.3|96727.3|96823.6|96798.6|96746.1|96721.1|1779
1661505900000|2022-08-26 09:25:00|96752.5|96727.5|96686.9|96661.9|96763.6|96738.6|96686.9|96661.9|1888
1661506200000|2022-08-26 09:30:00|96686.4|96661.4|96650.2|96625.2|96724|96699|96646.9|96621.9|1900
1661506500000|2022-08-26 09:35:00|96650.3|96625.3|96678.6|96653.6|96686.9|96661.9|96617.6|96592.6|1697
1661506800000|2022-08-26 09:40:00|96678.4|96653.4|96574.1|96549.1|96678.4|96653.4|96573.8|96548.8|1757
1661507100000|2022-08-26 09:45:00|96573.7|96548.7|96649.4|96624.4|96672.8|96647.8|96573.2|96548.2|1644
1661507400000|2022-08-26 09:50:00|96649.6|96624.6|96646.2|96621.2|96703.5|96678.5|96634.2|96609.2|1566
1661507700000|2022-08-26 09:55:00|96647|96622|96632.4|96607.4|96680.3|96655.3|96621|96596|1672
1661508000000|2022-08-26 10:00:00|96633.1|96608.1|96657.2|96632.2|96686.7|96661.7|96630.7|96605.7|1759
1661508300000|2022-08-26 10:05:00|96657.4|96632.4|96692.9|96667.9|96713.6|96688.6|96653.9|96628.9|1545
1661508600000|2022-08-26 10:10:00|96691.4|96666.4|96674.1|96649.1|96719|96688.1|96650.8|96625.8|1607
1661508900000|2022-08-26 10:15:00|96673.7|96648.7|96607.1|96582.1|96678.7|96653.7|96579.7|96554.7|1898
1661509200000|2022-08-26 10:20:00|96606.4|96581.4|96579|96554|96621.6|96596.6|96576.2|96551.2|1807
1661509500000|2022-08-26 10:25:00|96579.3|96554.3|96547.4|96522.4|96588.3|96563.3|96531.2|96506.2|1735
1661509800000|2022-08-26 10:30:00|96545.2|96520.2|96544.8|96519.8|96562.8|96537.8|96511.8|96486.8|1717
1661510100000|2022-08-26 10:35:00|96545.2|96520.2|96510.6|96485.6|96545.9|96520.9|96494.5|96469.5|1682
1661510400000|2022-08-26 10:40:00|96510.2|96485.2|96415.2|96390.2|96513.8|96488.8|96380.5|96355.5|1766
1661510700000|2022-08-26 10:45:00|96415.7|96390.7|96453.7|96428.7|96464.8|96439.7|96407|96382|1737
1661511000000|2022-08-26 10:50:00|96453.2|96428.2|96470.7|96445.7|96495.3|96470.3|96437.8|96412.8|1514
1661511300000|2022-08-26 10:55:00|96470.6|96445.6|96420|96395|96481|96456|96414.6|96389.6|1611
1661511600000|2022-08-26 11:00:00|96418.5|96393.5|96525.8|96500.8|96551.4|96526.4|96416.9|96391.9|1903
1661511900000|2022-08-26 11:05:00|96526.9|96501.9|96570|96545|96603.3|96578.3|96495.5|96470.5|1736
1661512200000|2022-08-26 11:10:00|96562.9|96537.9|96629.3|96604.3|96668.2|96643.2|96558.4|96533.4|1583
1661512500000|2022-08-26 11:15:00|96628.3|96603.3|96594.5|96569.5|96632.5|96607.5|96593.1|96568.1|1466
1661512800000|2022-08-26 11:20:00|96594.7|96569.7|96681.4|96656.4|96681.4|96656.4|96575.9|96550.9|1589
1661513100000|2022-08-26 11:25:00|96681.3|96656.3|96683.3|96658.3|96697.3|96672.3|96662.1|96637.1|1799
1661513400000|2022-08-26 11:30:00|96681.8|96656.8|96702.7|96677.7|96710.7|96685.7|96641.7|96616.7|1756
1661513700000|2022-08-26 11:35:00|96702.8|96677.8|96734.2|96709.2|96756.7|96731.7|96674.2|96649.2|1655
1661514000000|2022-08-26 11:40:00|96734.5|96709.5|96734.9|96709.9|96760.1|96735.1|96706.3|96681.3|1797
1661514300000|2022-08-26 11:45:00|96736.1|96711.1|96769.9|96744.9|96789.6|96764.6|96735.2|96710.2|1900
1661514600000|2022-08-26 11:50:00|96770.2|96745.2|96700.8|96675.8|96778.2|96753.2|96698.8|96673.8|1748
1661514900000|2022-08-26 11:55:00|96699.5|96674.5|96672.3|96647.3|96744|96719|96655.8|96630.8|1997
1661515200000|2022-08-26 12:00:00|96673|96648|96754.7|96729.7|96754.7|96729.7|96621.7|96596.7|2071
1661515500000|2022-08-26 12:05:00|96755|96730|96750|96725|96774.9|96749.9|96697.4|96672.4|1842
1661515800000|2022-08-26 12:10:00|96750.3|96725.3|96617.4|96592.4|96755|96730|96605.5|96580.5|1833
1661516100000|2022-08-26 12:15:00|96617.6|96592.6|96630.2|96605.2|96638.4|96613.4|96572.1|96547.1|1893
1661516400000|2022-08-26 12:20:00|96630.6|96605.6|96614.5|96589.5|96688.1|96663.1|96609|96584|1835
1661516700000|2022-08-26 12:25:00|96615.5|96590.5|96772.6|96601.5|96777.9|96685.4|96591.3|96566.3|1956
1661517000000|2022-08-26 12:30:00|96774.5|96610.5|96550.2|96500.2|96799.1|96717|96437.3|96390|2326
1661517300000|2022-08-26 12:35:00|96553.1|96503.1|96450.4|96425.4|96602.8|96572.3|96409.9|96371.5|2170
1661517600000|2022-08-26 12:40:00|96450.3|96425.3|96576.3|96551.3|96651.9|96614.4|96435.5|96410.5|2191
1661517900000|2022-08-26 12:45:00|96576.7|96551.7|96421.9|96396.9|96594.2|96561.8|96421.6|96396.6|2105
1661518200000|2022-08-26 12:50:00|96421.7|96396.7|96415.5|96390.5|96478.8|96453.8|96379.8|96346.5|2127
1661518500000|2022-08-26 12:55:00|96416.4|96391.4|96319.5|96294.5|96433.5|96408.5|96317|96227.8|2189
1661518800000|2022-08-26 13:00:00|96318.4|96293.4|96249.8|96224.8|96331.1|96301.4|96213.4|96188.4|2252
1661519100000|2022-08-26 13:05:00|96249.6|96224.6|96219.8|96169.8|96308.8|96258.8|96158.7|96114.7|2175
1661519400000|2022-08-26 13:10:00|96220.8|96170.8|96218.4|96193.4|96333.1|96243.1|96194|96153.9|2214
1661519700000|2022-08-26 13:15:00|96218.8|96193.8|96283.2|96258.2|96320.8|96295.8|96216.1|96191.1|2126
1661520000000|2022-08-26 13:20:00|96284.5|96259.5|96369.4|96344.4|96370.2|96345.2|96281.2|96256.2|2156
1661520300000|2022-08-26 13:25:00|96368.8|96343.8|96134.8|96109.8|96395.1|96358.6|96132.6|96102.8|2265
1661520600000|2022-08-26 13:30:00|96139.7|96114.7|96170.3|96145.3|96284.4|96243.3|96120.8|96086.2|2286
1661520900000|2022-08-26 13:35:00|96170.2|96145.2|96344.5|96319.5|96442.9|96417.9|96167.2|96142.2|2236
1661521200000|2022-08-26 13:40:00|96344.6|96319.6|96256.8|96231.8|96371.2|96339.2|96221.4|96050.1|2218
1661521500000|2022-08-26 13:45:00|96256.7|96231.7|96312|96287|96321.8|96287|96188.5|96149.1|2195
1661521800000|2022-08-26 13:50:00|96312.3|96287.3|96266.4|96216.4|96352.2|96327.2|96211.6|96095.6|2168
1661522100000|2022-08-26 13:55:00|96266.9|96216.9|96332.9|96132.9|96394.8|96238|96165|96081.8|2179
1661522400000|2022-08-26 14:00:00|96333.7|96133.7|96661.9|96528.7|96839.8|96722.6|96315.9|96115.9|2361
1661522700000|2022-08-26 14:05:00|96661.3|96528.2|96062.5|95862.5|96734.5|96642.4|96016.7|95816.7|2312
1661523000000|2022-08-26 14:10:00|96044.9|95844.9|95974.7|95924.7|96077.4|95973.7|95748|95588.2|2340
1661523300000|2022-08-26 14:15:00|95977.5|95927.5|96210.3|96160.3|96247.1|96197.1|95917.3|95867.3|2336
1661523600000|2022-08-26 14:20:00|96208.4|96158.4|96331|96281|96403.4|96353.4|96195.7|96145.7|2347
1661523900000|2022-08-26 14:25:00|96333.9|96283.9|96574.8|96524.8|96640.1|96590.1|96313.6|96263.6|2336
1661524200000|2022-08-26 14:30:00|96572.1|96522.1|96573.9|96548.9|96667.2|96627.3|96529.5|96487.2|2295
1661524500000|2022-08-26 14:35:00|96570.5|96545.5|96795.3|96770.3|96847.8|96813.6|96499.8|96431|2329
1661524800000|2022-08-26 14:40:00|96793.9|96768.9|96847.3|96822.3|96873.6|96848.6|96779.4|96740.9|2275
1661525100000|2022-08-26 14:45:00|96847.7|96822.7|96727.8|96702.8|96898.7|96873.7|96688|96608.3|2297
1661525400000|2022-08-26 14:50:00|96725.8|96700.8|96913.5|96888.5|96966.2|96930.8|96721.5|96696.5|2278
1661525700000|2022-08-26 14:55:00|96914.8|96889.8|96926.5|96901.5|96997.5|96972.5|96825.2|96735.2|2277
1661526000000|2022-08-26 15:00:00|96930.4|96905.4|97069.8|97044.8|97074.9|97049.9|96925.8|96900.8|2236
1661526300000|2022-08-26 15:05:00|97069.5|97044.5|97097|97072|97157.9|97126.5|97036.1|96998.7|2151
1661526600000|2022-08-26 15:10:00|97096.5|97071.5|97177|97152|97275.6|97237.1|97095.8|97070.8|2223
1661526900000|2022-08-26 15:15:00|97174.4|97149.4|97263.5|97238.5|97333.3|97293.1|97155.1|97130.1|2212
1661527200000|2022-08-26 15:20:00|97264|97239|97232.5|97207.5|97414.5|97387.1|97230.5|97205.5|2202
1661527500000|2022-08-26 15:25:00|97232.1|97207.1|97174.2|97124.2|97268.5|97243.5|97160.4|97122.9|2136
1661527800000|2022-08-26 15:30:00|97168.9|97118.9|97144.7|97094.7|97216.1|97166.1|96988.7|96833.1|2247
1661528100000|2022-08-26 15:35:00|97149.3|97099.3|97148.6|97098.6|97186.8|97120.4|97090|96950|2085
1661528400000|2022-08-26 15:40:00|97151.5|97101.5|97187.6|97162.6|97197.5|97167.1|97067.9|96970.4|1967
1661528700000|2022-08-26 15:45:00|97187.5|97162.5|97094|97044|97236.5|97197|97074.1|97024.3|2184
1661529000000|2022-08-26 15:50:00|97094.4|97044.4|96961.6|96936.6|97106.6|97056.6|96944.9|96894.9|2166
1661529300000|2022-08-26 15:55:00|96960.9|96935.9|97210.2|97160.2|97220.1|97172.2|96960.9|96920.1|2108
1661529600000|2022-08-26 16:00:00|97204.9|97154.9|97294.5|97244.5|97618.4|97418.4|97185.1|97135.1|2087
1661529900000|2022-08-26 16:05:00|97289.9|97239.9|97208.1|97158.1|97292.9|97242.9|97208.1|97086.6|2101
1661530200000|2022-08-26 16:10:00|97208.8|97158.8|97160|97110|97210.8|97160.8|97145.8|97069.6|2050
1661530500000|2022-08-26 16:15:00|97160.9|97110.9|97308.6|97258.6|97313.4|97273.2|97146.8|97103.1|2018
1661530800000|2022-08-26 16:20:00|97307.3|97257.3|97299.2|97274.2|97325.6|97290.5|97283.8|97236.6|1865
1661531100000|2022-08-26 16:25:00|97298.8|97273.8|97379.9|97329.9|97383.3|97344.2|97289|97257.3|2054
1661531400000|2022-08-26 16:30:00|97380|97330|97412.3|97362.3|97459.2|97426.1|97344.4|97309.7|2103
1661531700000|2022-08-26 16:35:00|97416.3|97366.3|97405.7|97355.7|97482.7|97425.2|97376|97326|1967
1661532000000|2022-08-26 16:40:00|97406|97356|97499.4|97449.4|97504.4|97454.4|97402.3|97318.8|1957
1661532300000|2022-08-26 16:45:00|97499.7|97449.7|97414.4|97364.4|97511.7|97461.7|97359.7|97309.7|2065
1661532600000|2022-08-26 16:50:00|97414.6|97364.6|97405.3|97355.3|97472.6|97405.4|97360.3|97217.3|2081
1661532900000|2022-08-26 16:55:00|97403.8|97353.8|97355.8|97305.8|97468.8|97382.8|97336.7|97255.5|2069
1661533200000|2022-08-26 17:00:00|97364|97314|97386.2|97336.2|97457.5|97371.2|97329.1|97252.9|2000
1661533500000|2022-08-26 17:05:00|97387.7|97337.7|97421.5|97371.5|97451.1|97381.8|97370.6|97299.8|1853
1661533800000|2022-08-26 17:10:00|97429|97379|97567.7|97517.7|97829.9|97629.9|97394.8|97333.8|1913
1661534100000|2022-08-26 17:15:00|97568|97518|97554.6|97504.6|97630.7|97524.8|97457.6|97319.5|2046
1661534400000|2022-08-26 17:20:00|97557.8|97507.8|97541.3|97491.3|97632.7|97550.3|97499.3|97360.5|1987
1661534700000|2022-08-26 17:25:00|97541.1|97491.1|97500|97450|97550.8|97500.8|97491.6|97408|1849
1661535000000|2022-08-26 17:30:00|97496.5|97446.5|97507.8|97457.8|97569.3|97470.5|97486.6|97382|1755
1661535300000|2022-08-26 17:35:00|97508.9|97458.9|97540.5|97490.5|97583.2|97495.8|97483.9|97402.1|1803
1661535600000|2022-08-26 17:40:00|97540.1|97490.1|97512.5|97462.5|97576.6|97503.4|97506.1|97449.7|1586
1661535900000|2022-08-26 17:45:00|97512.6|97462.6|97507|97457|97553.8|97468.2|97484.9|97413.2|1694
1661536200000|2022-08-26 17:50:00|97506.9|97456.9|97485.2|97435.2|97507.8|97457.8|97476.1|97426.1|1588
1661536500000|2022-08-26 17:55:00|97484.5|97434.5|97455.2|97405.2|97527.3|97477.3|97449.6|97399.6|1753
1661536800000|2022-08-26 18:00:00|97456.5|97406.5|97460.5|97410.5|97486.8|97436.8|97425.3|97375.3|1739
1661537100000|2022-08-26 18:05:00|97460.2|97410.2|97523.1|97473.1|97528.7|97478.7|97450.3|97400.3|1487
1661537400000|2022-08-26 18:10:00|97523.8|97473.8|97459.9|97409.9|97528.4|97478.4|97435.2|97385.2|1682
1661537700000|2022-08-26 18:15:00|97459.3|97409.3|97576.9|97526.9|97606.9|97556.9|97456.3|97406.3|1677
1661538000000|2022-08-26 18:20:00|97575.6|97525.6|97539.3|97489.3|97577.4|97527.4|97483.6|97408.7|1774
1661538300000|2022-08-26 18:25:00|97540.7|97490.7|97518.2|97468.2|97554.8|97504.8|97512|97462|1590
1661538600000|2022-08-26 18:30:00|97518.3|97468.3|97521.4|97471.4|97540.5|97490.5|97503.8|97453.8|1660
1661538900000|2022-08-26 18:35:00|97521.2|97471.2|97487.5|97437.5|97540.3|97475.9|97476|97394.3|1506
1661539200000|2022-08-26 18:40:00|97484.9|97434.9|97474.3|97424.3|97484.9|97434.9|97436.4|97386.4|1538
1661539500000|2022-08-26 18:45:00|97474.5|97424.5|97516|97466|97521.3|97471.3|97473|97423|1554
1661539800000|2022-08-26 18:50:00|97516.8|97466.8|97556.8|97506.8|97564.9|97514.9|97506.6|97456.6|1474
1661540100000|2022-08-26 18:55:00|97557.6|97507.6|97569.4|97519.4|97604.2|97554.2|97540.4|97490.4|1663
1661540400000|2022-08-26 19:00:00|97569.8|97519.8|97566.3|97516.3|97608.6|97536|97539.5|97482.5|1706
1661540700000|2022-08-26 19:05:00|97566.2|97516.2|97597.2|97547.2|97638.3|97592.3|97565.8|97515.8|1370
1661541000000|2022-08-26 19:10:00|97595.9|97545.9|97560.5|97510.5|97606.6|97556.6|97553|97503|1331
1661541300000|2022-08-26 19:15:00|97558.5|97508.5|97581.8|97531.8|97592.9|97543.3|97554.1|97504.1|1356
1661541600000|2022-08-26 19:20:00|97582|97532|97584.9|97534.9|97613.4|97563.4|97575.6|97525.6|1322
1661541900000|2022-08-26 19:25:00|97585.8|97535.8|97598.2|97548.2|97610.6|97560.6|97580.4|97530.4|1294
1661542200000|2022-08-26 19:30:00|97598.5|97548.5|97607.1|97557.1|97613.3|97563.3|97565.5|97515.5|1496
1661542500000|2022-08-26 19:35:00|97606.5|97556.5|97569.4|97519.4|97626.9|97576.9|97562.1|97512.1|1507
1661542800000|2022-08-26 19:40:00|97569.2|97519.2|97656.7|97606.7|97892.3|97692.3|97555.8|97505.8|1558
1661543100000|2022-08-26 19:45:00|97658.2|97608.2|97603.6|97553.6|97947|97747|97596.5|97538.8|1705
1661543400000|2022-08-26 19:50:00|97603|97553|97614.2|97564.2|97647.8|97568.1|97582|97520.8|1684
1661543700000|2022-08-26 19:55:00|97614.8|97564.8|97612.4|97562.4|97648.9|97583.3|97591.6|97513.2|1678
1661544000000|2022-08-26 20:00:00|97618.1|97568.1|97642|97592|97731.2|97623|97604.5|97519.2|1812
1661544300000|2022-08-26 20:05:00|97642.1|97592.1|97651|97601|97699.3|97630.3|97612.6|97517|1093
1661544600000|2022-08-26 20:10:00|97651.1|97601.1|97629.2|97579.2|97659.9|97609.9|97623|97573|1081
1661544900000|2022-08-26 20:15:00|97629.8|97579.8|97633.1|97583.1|97640.8|97590.8|97617.1|97567.1|1165
1661545200000|2022-08-26 20:20:00|97632.9|97582.9|97589.7|97539.7|97632.9|97582.9|97584.1|97534.1|997
1661545500000|2022-08-26 20:25:00|97587.8|97537.8|97570.6|97520.6|97592.2|97542.2|97570.3|97520.3|927
1661545800000|2022-08-26 20:30:00|97571.9|97521.9|97605|97555|97609.7|97559.7|97568.3|97518.3|643
1661546100000|2022-08-26 20:35:00|97604.6|97554.6|97652.7|97602.7|97665.5|97615.5|97604.2|97554.2|516
1661546400000|2022-08-26 20:40:00|97653.8|97603.8|97667.1|97617.1|97724.3|97617.6|97633.4|97550.4|823
1661546700000|2022-08-26 20:45:00|97668.1|97618.1|97680.8|97630.8|97751.9|97648.3|97658.3|97551.9|639
1661547000000|2022-08-26 20:50:00|97680.5|97630.5|97679.5|97629.5|97753.6|97645.1|97668.9|97552.1|570
1661547300000|2022-08-26 20:55:00|97682.7|97632.7|97799.2|97599.2|97821.6|97659.3|97556.3|97356.3|1267
1661716800000|2022-08-28 20:00:00|97595.1|97370.1|97593.6|97368.6|97603.2|97378.2|97592|97367|16
1661717100000|2022-08-28 20:05:00|97594|97369|97596.6|97371.6|97596.6|97371.6|97594|97369|3
1661717400000|2022-08-28 20:10:00|97595.9|97370.9|97627.7|97402.7|97647.3|97422.3|97595.1|97370.1|15
1661717700000|2022-08-28 20:15:00|97649.6|97424.6|97660.3|97435.3|97689.3|97464.3|97632.6|97407.6|16
1661718000000|2022-08-28 20:20:00|97662.9|97437.9|97661.3|97436.3|97663.5|97438.5|97661.3|97436.3|3
1661718300000|2022-08-28 20:25:00|97660|97435|97657.2|97432.2|97764.2|97539.2|97657.2|97432.2|16
1661718600000|2022-08-28 20:30:00|97654.7|97429.7|97654.7|97429.7|97654.7|97429.7|97654.7|97429.7|1
1661718900000|2022-08-28 20:35:00|97659.6|97434.6|97707.5|97482.5|97736.9|97511.9|97659.6|97434.6|9
1661719200000|2022-08-28 20:40:00|97711.3|97486.3|97686.5|97461.5|97715.9|97490.9|97686.5|97461.5|16
1661719500000|2022-08-28 20:45:00|97681.7|97456.7|97666.9|97441.9|97686.5|97461.5|97666.9|97441.9|7
1661719800000|2022-08-28 20:50:00|97682.6|97457.6|97701.1|97476.1|97701.1|97476.1|97670.4|97445.4|12
1661720100000|2022-08-28 20:55:00|97703.7|97478.7|97683.4|97458.4|97706|97481|97679.7|97454.7|19
1661720400000|2022-08-28 21:00:00|97693.2|97468.2|97735|97535|97735|97535|97679.6|97468.2|34
1661720700000|2022-08-28 21:05:00|97680.4|97480.4|97740.9|97540.9|97769.7|97569.7|97680.4|97480.4|67
1661721000000|2022-08-28 21:10:00|97741|97541|97743.3|97543.3|97907.6|97707.6|97715.8|97515.8|82
1661721300000|2022-08-28 21:15:00|97737|97537|97756.8|97556.8|97767.3|97567.3|97686.4|97486.4|95
1661721600000|2022-08-28 21:20:00|97739.4|97539.4|97752.6|97552.6|97754.5|97554.5|97699.1|97499.1|83
1661721900000|2022-08-28 21:25:00|97729|97529|97723.6|97523.6|97756.2|97556.2|97699.8|97499.8|54
1661722200000|2022-08-28 21:30:00|97735.8|97535.8|97756.4|97556.4|97797.5|97597.5|97727.3|97527.3|102
1661722500000|2022-08-28 21:35:00|97746.2|97546.2|97730|97530|97763.5|97563.5|97664.9|97464.9|82
1661722800000|2022-08-28 21:40:00|97714.5|97514.5|97712.8|97512.8|97796.5|97596.5|97682.5|97482.5|158
1661723100000|2022-08-28 21:45:00|97753|97553|97774.3|97574.3|97835.3|97635.3|97738.3|97538.3|154
1661723400000|2022-08-28 21:50:00|97764|97564|97784.8|97584.8|97896.9|97696.9|97691.3|97491.3|210
1661723700000|2022-08-28 21:55:00|97784.6|97584.6|97777.9|97577.9|97797.5|97597.5|97754.5|97554.5|274
1661724000000|2022-08-28 22:00:00|97780.4|97580.4|97862.5|97662.5|97871.4|97671.4|97780.4|97580.4|894
1661724300000|2022-08-28 22:05:00|97848.5|97648.5|97836.9|97636.9|97865.3|97665.3|97807.6|97607.6|733
1661724600000|2022-08-28 22:10:00|97831.7|97631.7|97829.5|97629.5|97873.1|97673.1|97801.8|97601.8|688
1661724900000|2022-08-28 22:15:00|97830.7|97630.7|97833.1|97633.1|97844.9|97644.9|97797.8|97597.8|823
1661725200000|2022-08-28 22:20:00|97836.4|97636.4|97861.4|97661.4|97868.9|97668.9|97800.4|97600.4|819
1661725500000|2022-08-28 22:25:00|97859.3|97659.3|97848.9|97648.9|97871.3|97671.3|97792.3|97592.3|716
1661725800000|2022-08-28 22:30:00|97849|97649|97834.6|97634.6|97859.6|97659.6|97807.5|97607.5|644
1661726100000|2022-08-28 22:35:00|97832.4|97632.4|97859.2|97659.2|97869.4|97669.4|97814.1|97614.1|634
1661726400000|2022-08-28 22:40:00|97856.4|97656.4|97827.7|97627.7|97862.4|97662.4|97818.3|97618.3|610
1661726700000|2022-08-28 22:45:00|97825.9|97625.9|97870.9|97670.9|97876.8|97676.8|97809.3|97609.3|660
1661727000000|2022-08-28 22:50:00|97863.4|97663.4|97881|97681|97881.9|97681.9|97848.9|97648.9|443
1661727300000|2022-08-28 22:55:00|97879.1|97679.1|97851.3|97651.3|97915|97715|97842.9|97642.9|479
1661727600000|2022-08-28 23:00:00|97850.4|97650.4|97892.5|97692.5|97899.7|97699.7|97809.4|97609.4|720
1661727900000|2022-08-28 23:05:00|97894|97694|98031.2|97831.2|98050.4|97853.3|97859.9|97659.9|1164
1661728200000|2022-08-28 23:10:00|98028.9|97828.9|98028|97848|98064.2|97933.1|97836.9|97636.9|1552
1661728500000|2022-08-28 23:15:00|98027.7|97848.5|98021.2|97867.2|98052.1|97916.9|97950.6|97750.6|1192
1661728800000|2022-08-28 23:20:00|98020.4|97866.4|98041|97906.9|98083.1|97966|97968.2|97789.2|1652
1661729100000|2022-08-28 23:25:00|98040.5|97905.9|98049.9|97921.5|98122.3|97979.2|97982.7|97845|1799
1661729400000|2022-08-28 23:30:00|98050.3|97922|98081.7|97881.7|98175.2|98067.9|97996.1|97805.8|1787
1661729700000|2022-08-28 23:35:00|98097.1|97897.1|97846.4|97646.4|98114.1|97929.9|97801.3|97601.3|1324
1661730000000|2022-08-28 23:40:00|97840.2|97640.2|97837.9|97637.9|97854.3|97654.3|97797.5|97597.5|1266
1661730300000|2022-08-28 23:45:00|97819.5|97619.5|97914.3|97714.3|97924.3|97724.3|97788.4|97588.4|1642
1661730600000|2022-08-28 23:50:00|97914.5|97714.5|98096.9|97930.9|98137|98005.9|97846.3|97646.3|1830
1661730900000|2022-08-28 23:55:00|98096.8|97920.6|98116.1|97983.1|98146.7|98028.1|98014.8|97814.8|1567
1661731200000|2022-08-29 00:00:00|98118.9|97980.1|98074.5|98024.5|98148.2|98041.2|97963.9|97785.7|2166
1661731500000|2022-08-29 00:05:00|98074.4|98024.4|98163.4|98113.4|98212.8|98124.3|98058.3|97916.9|1985
1661731800000|2022-08-29 00:10:00|98162.1|98112.1|98087.5|98037.5|98256.4|98173.4|98019.3|97931.7|1877
1661732100000|2022-08-29 00:15:00|98088.8|98038.8|98104.4|98054.4|98138.1|98072.2|98008.3|97924.9|1826
1661732400000|2022-08-29 00:20:00|98104.8|98054.8|98106.2|98056.2|98136.6|98072.5|98056.9|97970.8|1529
1661732700000|2022-08-29 00:25:00|98105.9|98055.9|98098.1|98048.1|98151.8|98095.4|98092.5|98007.5|1381
1661733000000|2022-08-29 00:30:00|98099|98049|98129.8|98079.8|98153.6|98089.2|98053.4|97902.7|1673
1661733300000|2022-08-29 00:35:00|98130|98080|98128.5|98078.5|98160.5|98085.7|98071.6|97954.1|1584
1661733600000|2022-08-29 00:40:00|98128.1|98078.1|98165.5|98115.5|98242.2|98134.3|98108.3|97989|1770
1661733900000|2022-08-29 00:45:00|98166.4|98116.4|98174.5|98124.5|98253.2|98148.9|98135.5|97999.7|1793
1661734200000|2022-08-29 00:50:00|98174.6|98124.6|98161.1|98111.1|98280.4|98158.6|98109.1|97938.6|1778
1661734500000|2022-08-29 00:55:00|98203.9|98070.7|98197.6|98147.6|98295.7|98181.7|98146.2|98048.4|1755
1661734800000|2022-08-29 01:00:00|98200|98150|98188.9|98138.9|98288.9|98175.9|98156.8|97999.9|1762
1661735100000|2022-08-29 01:05:00|98190|98140|98108.4|98058.4|98229.5|98143.4|98067.9|97951.2|1613
1661735400000|2022-08-29 01:10:00|98107.5|98057.5|98128.8|98000.2|98167.4|98058.6|97976.8|97791.2|1958
1661735700000|2022-08-29 01:15:00|98129|97983.2|98165.3|98115.3|98173.4|98116.7|98091.9|97971|1666
1661736000000|2022-08-29 01:20:00|98164.7|98114.7|98246.6|98196.6|98247.6|98197.6|98132.1|98042.2|1905
1661736300000|2022-08-29 01:25:00|98247.4|98197.4|98406.7|98218.1|98424.8|98280.6|98190.1|98055|2106
1661736600000|2022-08-29 01:30:00|98401.3|98216.6|98238.2|98110|98420.3|98228.7|98177.7|97977.7|1909
1661736900000|2022-08-29 01:35:00|98229.1|98119.2|98298.1|98151|98371.2|98269.1|98197|98087.4|1926
1661737200000|2022-08-29 01:40:00|98298|98146.1|98226.5|98059.9|98339|98208.4|98172.5|98032.3|2092
1661737500000|2022-08-29 01:45:00|98225.5|98046.6|98203.3|98055.2|98302.9|98185.7|98195.1|98027.8|1826
1661737800000|2022-08-29 01:50:00|98203.1|98055.4|98169.3|98119.3|98241.2|98133|98158.1|97999.6|1867
1661738100000|2022-08-29 01:55:00|98172|98122|98187.3|98045.9|98239.3|98136.2|98135.2|98014.6|1772
1661738400000|2022-08-29 02:00:00|98187.7|98045.1|98225.7|98175.7|98293.9|98187|98184.6|98037.2|1718
1661738700000|2022-08-29 02:05:00|98225.6|98175.6|98203.1|98153.1|98272.7|98176.6|98136|98040.4|1673
1661739000000|2022-08-29 02:10:00|98203|98153|98215.6|98077.1|98264.8|98174.2|98169.6|98071.8|1620
1661739300000|2022-08-29 02:15:00|98215.1|98076.5|98155.7|98105.7|98256.8|98190.3|98151|98014.5|1303
1661739600000|2022-08-29 02:20:00|98156.8|98106.8|98172.9|98047.2|98236.3|98115.5|98126.2|97978.2|1510
1661739900000|2022-08-29 02:25:00|98132.9|98082.9|98170.4|98019.4|98188.6|98095.1|98086.7|97958.7|1630
1661740200000|2022-08-29 02:30:00|98170.1|98019|98107.3|97975.5|98194.6|98100.2|98083.6|97954.9|1734
1661740500000|2022-08-29 02:35:00|98112.2|97975.7|98172.9|98039.9|98193.2|98077.1|98043.4|97843.4|1759
1661740800000|2022-08-29 02:40:00|98172.5|98039.7|98180.4|98051.3|98209.8|98112.8|98110.3|97948.7|1780
1661741100000|2022-08-29 02:45:00|98181|98047.6|98187.2|98137.2|98237.1|98139|98133.3|98041.1|1517
1661741400000|2022-08-29 02:50:00|98226.4|98099|98164.9|98114.9|98234.6|98137.4|98148.4|98052.4|1486
1661741700000|2022-08-29 02:55:00|98164.7|98114.7|98162.4|98112.4|98214.5|98125.3|98124.3|98038.8|1322
1661742000000|2022-08-29 03:00:00|98162.5|98112.5|98147.6|98097.6|98230.3|98131.1|98141.8|98049.6|1377
1661742300000|2022-08-29 03:05:00|98147.5|98097.5|98176.1|98126.1|98226.1|98132.7|98147.5|98060.3|1387
1661742600000|2022-08-29 03:10:00|98175.8|98125.8|98255.8|98115.4|98255.8|98163.1|98161.8|98071.1|1300
1661742900000|2022-08-29 03:15:00|98254.5|98114.1|98201.8|98151.8|98254.5|98165|98184.7|98089.4|1275
1661743200000|2022-08-29 03:20:00|98204.3|98154.3|98199.9|98149.9|98263.7|98165.7|98178.6|98086.3|1231
1661743500000|2022-08-29 03:25:00|98200.1|98150.1|98224.7|98174.7|98270|98182.2|98194.2|98107.4|1200
1661743800000|2022-08-29 03:30:00|98265.3|98135.6|98202.8|98152.8|98282.2|98188.2|98201.6|98108.9|1155
1661744100000|2022-08-29 03:35:00|98203|98153|98222|98172|98251.3|98174.7|98172|98072|1385
1661744400000|2022-08-29 03:40:00|98222.7|98172.7|98221.9|98171.9|98281.6|98181.9|98199.8|98108.1|1252
1661744700000|2022-08-29 03:45:00|98221.8|98171.8|98207.2|98157.2|98297|98201.2|98195.7|98098.2|1210
1661745000000|2022-08-29 03:50:00|98208.7|98158.7|98239.9|98189.9|98307.1|98215.7|98205.2|98136.7|1286
1661745300000|2022-08-29 03:55:00|98239.8|98189.8|98252.4|98202.4|98353.3|98236|98211.6|98113.5|1690
1661745600000|2022-08-29 04:00:00|98247.5|98197.5|98224.8|98174.8|98301.4|98207.6|98212|98107|1442
1661745900000|2022-08-29 04:05:00|98224.7|98174.7|98179.6|98129.6|98271.8|98177|98175.2|98083.8|1233
1661746200000|2022-08-29 04:10:00|98178.8|98128.8|98197.3|98147.3|98249|98154.7|98159.5|98076.6|1181
1661746500000|2022-08-29 04:15:00|98197.7|98147.7|98287.3|98156.5|98287.3|98197.9|98172.3|98075.1|1421
1661746800000|2022-08-29 04:20:00|98278.1|98150.8|98238|98188|98296.6|98204.2|98229.1|98135.1|1245
1661747100000|2022-08-29 04:25:00|98237.1|98187.1|98239.3|98189.3|98316.3|98221.3|98233|98144.7|1087
1661747400000|2022-08-29 04:30:00|98239.4|98189.4|98333.7|98208.4|98343.2|98251.5|98229|98133.4|1545
1661747700000|2022-08-29 04:35:00|98337.9|98204.5|98286.9|98236.9|98365|98274|98277.1|98181.3|1561
1661748000000|2022-08-29 04:40:00|98287.1|98237.1|98338.8|98288.8|98393.5|98294.5|98285.2|98198.5|1422
1661748300000|2022-08-29 04:45:00|98338.7|98288.7|98391.7|98260.9|98413.9|98325.4|98338.7|98246.7|1493
1661748600000|2022-08-29 04:50:00|98392.6|98260.6|98337.2|98287.2|98407.9|98316|98322.2|98227|1232
1661748900000|2022-08-29 04:55:00|98337.1|98287.1|98345.6|98295.6|98421.7|98307.9|98323.2|98227.6|1359
1661749200000|2022-08-29 05:00:00|98395.2|98256.5|98363.3|98313.3|98422.9|98320|98313.6|98209.6|1446
1661749500000|2022-08-29 05:05:00|98363.2|98313.2|98385.5|98335.5|98406.3|98347.8|98358.2|98268.2|1174
1661749800000|2022-08-29 05:10:00|98385.2|98335.2|98412.2|98362.2|98503.9|98422.7|98345.3|98278.6|1588
1661750100000|2022-08-29 05:15:00|98411.9|98361.9|98412|98362|98458.8|98387.9|98302.1|98220.8|1637
1661750400000|2022-08-29 05:20:00|98414.1|98364.1|98397.6|98347.6|98473.1|98382.7|98393|98283.2|1304
1661750700000|2022-08-29 05:25:00|98396.1|98346.1|98372.8|98322.8|98446.7|98354.6|98342.3|98244.7|1518
1661751000000|2022-08-29 05:30:00|98372.5|98322.5|98338.2|98288.2|98421|98339.1|98328|98238.9|1813
1661751300000|2022-08-29 05:35:00|98339.5|98289.5|98355.7|98305.7|98396.1|98311.8|98324.8|98240.7|1446
1661751600000|2022-08-29 05:40:00|98359.4|98309.4|98381.5|98331.5|98384.5|98334.5|98328.6|98278.6|1572
1661751900000|2022-08-29 05:45:00|98382.7|98332.7|98341.9|98291.9|98387.6|98337.6|98325.3|98275.3|1697
1661752200000|2022-08-29 05:50:00|98343.5|98293.5|98327.3|98277.3|98375.3|98317.2|98320.2|98238.8|1474
1661752500000|2022-08-29 05:55:00|98324.9|98274.9|98310.2|98110.2|98388.9|98329|98298.6|98098.6|1843
1661752800000|2022-08-29 06:00:00|98270.8|98118|98224.9|98174.9|98334.4|98221.3|98212.1|98115.8|1863
1661753100000|2022-08-29 06:05:00|98224.8|98174.8|98136|98111|98234.9|98193.6|98103.7|98072.6|1835
1661753400000|2022-08-29 06:10:00|98135.8|98110.8|98187.7|98162.7|98204.3|98168.6|98107.7|98066.6|1968
1661753700000|2022-08-29 06:15:00|98187.8|98162.8|98181.5|98131.5|98212.5|98177.6|98159.4|98109.4|1820
1661754000000|2022-08-29 06:20:00|98182.3|98132.3|98129.1|98079.1|98226.2|98180.5|98102.8|98064.7|1964
1661754300000|2022-08-29 06:25:00|98129.2|98079.2|98130.8|98080.8|98175.6|98131.7|98100.4|98052|1833
1661754600000|2022-08-29 06:30:00|98128.1|98078.1|98055.1|98005.1|98183.2|98112.2|98047.9|97997.9|2003
1661754900000|2022-08-29 06:35:00|98053|98003|98059.7|98009.7|98075.8|98026.4|98003.7|97964.4|1760
1661755200000|2022-08-29 06:40:00|98045.9|98020.9|98020.2|97995.2|98123.6|98087.2|97959.5|97759.5|1798
1661755500000|2022-08-29 06:45:00|98021|97996|98145.5|98095.5|98151.3|98102|98019.6|97983.2|1781
1661755800000|2022-08-29 06:50:00|98149.7|98099.7|98094.2|98044.2|98155.6|98105.6|98094.2|98044.2|2003
1661756100000|2022-08-29 06:55:00|98098.6|98048.6|98094.3|98069.3|98110.2|98079.6|98050.2|98003.2|1933
1661756400000|2022-08-29 07:00:00|98097.4|98072.4|97960.2|97935.2|98107.8|98082.8|97882.5|97857.5|2168
1661756700000|2022-08-29 07:05:00|97960.3|97935.3|97977.4|97927.4|97981.4|97954|97875.3|97850.3|1975
1661757000000|2022-08-29 07:10:00|97975.8|97925.8|98000.7|97975.7|98017.6|97988|97915|97885.6|1987
1661757300000|2022-08-29 07:15:00|98000.2|97975.2|98064.6|98039.6|98083.9|98047|97995.3|97970.3|2033
1661757600000|2022-08-29 07:20:00|98064.7|98039.7|98099.6|98049.6|98113.1|98078.9|98018.1|97983.7|2055
1661757900000|2022-08-29 07:25:00|98099.9|98049.9|98240.4|98190.4|98249.9|98213.1|98084.9|98045.3|2113
1661758200000|2022-08-29 07:30:00|98240.9|98190.9|98278.8|98253.8|98321.5|98296.5|98165.2|97965.2|2002
1661758500000|2022-08-29 07:35:00|98279.5|98254.5|98129.5|98104.5|98289|98259.3|98126.9|98082.8|1881
1661758800000|2022-08-29 07:40:00|98129.7|98104.7|98265.4|98240.4|98276.7|98251.7|98129.2|98104.2|1913
1661759100000|2022-08-29 07:45:00|98265.8|98240.8|98199|98174|98320|98295|98141.4|98059.6|2067
1661759400000|2022-08-29 07:50:00|98198.6|98173.6|98223.4|98198.4|98259.4|98226.1|98157.7|98132.2|2069
1661759700000|2022-08-29 07:55:00|98222.7|98197.7|98282.1|98257.1|98294.2|98264.1|98173.6|98047.4|2062
1661760000000|2022-08-29 08:00:00|98283.3|98258.3|98297.2|98272.2|98301.5|98276.5|98229.5|98204.5|2053
1661760300000|2022-08-29 08:05:00|98296.8|98271.8|98325.2|98300.2|98343.2|98317.1|98277.2|98252.2|2011
1661760600000|2022-08-29 08:10:00|98324.5|98299.5|98423.8|98398.8|98446.4|98405.7|98323.4|98298.4|1877
1661760900000|2022-08-29 08:15:00|98423.7|98398.7|98336.3|98311.3|98439.2|98414.2|98336.3|98311.3|1889
1661761200000|2022-08-29 08:20:00|98337|98312|98378.8|98353.8|98384.7|98355.2|98276.1|98251.1|2002
1661761500000|2022-08-29 08:25:00|98378.5|98353.5|98365.4|98340.4|98386.5|98361.5|98317.1|98277.2|1874
1661761800000|2022-08-29 08:30:00|98365.6|98340.6|98358.3|98333.3|98407.6|98382.6|98321.3|98296.3|1971
1661762100000|2022-08-29 08:35:00|98357|98332|98335.6|98310.6|98377.7|98348.9|98302.6|98256.9|1949
1661762400000|2022-08-29 08:40:00|98335.9|98310.9|98319.3|98294.3|98379|98354|98307.4|98269.3|1956
1661762700000|2022-08-29 08:45:00|98319.4|98294.4|98361.5|98336.5|98384.5|98355|98312.6|98286.9|1915
1661763000000|2022-08-29 08:50:00|98362.8|98337.8|98338.3|98313.3|98381.1|98356.1|98327|98302|1869
1661763300000|2022-08-29 08:55:00|98337.7|98312.7|98318.6|98293.6|98358.8|98333.8|98315.6|98290.6|1843
1661763600000|2022-08-29 09:00:00|98318.7|98293.7|98294.1|98269.1|98326.7|98301.7|98265.8|98240.8|1825
1661763900000|2022-08-29 09:05:00|98294.4|98269.4|98252.3|98227.3|98300.2|98275.2|98213.2|98188.2|1825
1661764200000|2022-08-29 09:10:00|98252.5|98227.5|98055.3|98030.3|98252.6|98227.6|98039.2|98000.4|1931
1661764500000|2022-08-29 09:15:00|98057.3|98032.3|98133.3|98108.3|98135.3|98110.3|98055.9|98024.6|1975
1661764800000|2022-08-29 09:20:00|98133.5|98108.5|98027|98002|98149.4|98111.3|97999|97974|1959
1661765100000|2022-08-29 09:25:00|98026.4|98001.4|97986.1|97961.1|98066.2|98041.2|97967.2|97934|1921
1661765400000|2022-08-29 09:30:00|97986.8|97961.8|97962.7|97937.7|97994.4|97969.4|97946.8|97921.8|1728
1661765700000|2022-08-29 09:35:00|97961.8|97936.8|97977|97952|98000.4|97969.8|97935.2|97910.2|1824
1661766000000|2022-08-29 09:40:00|97978.3|97953.3|97999.4|97974.4|98059.9|98028.1|97966.4|97939.3|1846
1661766300000|2022-08-29 09:45:00|97998.2|97973.2|98032.2|98007.2|98067.8|98034.6|97987.6|97954.2|1674
1661766600000|2022-08-29 09:50:00|98036|98011|97963.6|97938.6|98036|98011|97944.5|97919.5|1651
1661766900000|2022-08-29 09:55:00|97964.8|97939.8|97814.4|97789.4|97965.5|97940.5|97784|97759|1859
1661767200000|2022-08-29 10:00:00|97814.2|97789.2|97894.4|97869.4|97944.9|97913|97813.1|97788.1|1949
1661767500000|2022-08-29 10:05:00|97894.3|97869.3|97899.3|97874.3|97942.2|97917.2|97868.1|97843.1|1828
1661767800000|2022-08-29 10:10:00|97899.8|97874.8|97918.9|97893.9|97954.2|97910.1|97844.5|97806.7|1901
1661768100000|2022-08-29 10:15:00|97910|97885|97945.1|97920.1|97969.6|97932.3|97890.1|97850.1|1939
1661768400000|2022-08-29 10:20:00|97945.4|97920.4|97819.6|97794.6|97953.1|97922.6|97817.8|97782.7|2019
1661768700000|2022-08-29 10:25:00|97819.7|97794.7|97813.6|97788.6|97883|97857.3|97801.5|97776.5|1932
1661769000000|2022-08-29 10:30:00|97814.9|97789.9|97745.3|97720.3|97821.9|97789.9|97721.4|97692.1|2025
1661769300000|2022-08-29 10:35:00|97745.1|97720.1|97713.8|97688.8|97807.8|97782.8|97710.5|97685.5|1891
1661769600000|2022-08-29 10:40:00|97712.4|97687.4|97716.3|97691.3|97760.5|97735.5|97668.2|97643.2|1898
1661769900000|2022-08-29 10:45:00|97713.3|97688.3|97751.7|97726.7|97759.5|97734.5|97709.4|97680.1|1782
1661770200000|2022-08-29 10:50:00|97751|97726|97813.2|97788.2|97881.9|97856.9|97736.4|97711.4|1956
1661770500000|2022-08-29 10:55:00|97812.2|97787.2|97841.2|97816.2|97844.5|97819.5|97787.6|97762.6|1772
1661770800000|2022-08-29 11:00:00|97841.5|97816.5|97915.3|97890.3|97920.1|97895.1|97816.1|97791.1|1887
1661771100000|2022-08-29 11:05:00|97916.7|97891.7|97969.4|97944.4|97987|97962|97906.8|97881.8|1896
1661771400000|2022-08-29 11:10:00|97970.7|97945.7|97973.2|97948.2|97986.6|97961.6|97954|97929|1764
1661771700000|2022-08-29 11:15:00|97974|97949|97922.3|97897.3|97974|97949|97878.5|97853.5|1762
1661772000000|2022-08-29 11:20:00|97922|97897|98044.5|98019.5|98047.7|98022.7|97915.7|97890.7|1844
1661772300000|2022-08-29 11:25:00|98044.4|98019.4|98037.8|98012.8|98065.3|98040.3|98020.3|97995.3|1851
1661772600000|2022-08-29 11:30:00|98036.6|98011.6|97981.8|97956.8|98065.7|98040.7|97958.4|97933.4|1793
1661772900000|2022-08-29 11:35:00|97981.7|97956.7|97971.2|97946.2|98004.7|97979.7|97924.2|97899.2|1865
1661773200000|2022-08-29 11:40:00|97972|97947|97907.6|97882.6|97975.5|97950.5|97903.7|97878.7|1770
1661773500000|2022-08-29 11:45:00|97907.8|97882.8|97849.7|97824.7|97925.4|97900.4|97812.6|97787.6|1909
1661773800000|2022-08-29 11:50:00|97848.8|97823.8|97736.8|97711.8|97853.5|97828.5|97713.3|97688.3|2015
1661774100000|2022-08-29 11:55:00|97735.3|97710.3|97743.5|97718.5|97782.8|97757.8|97695.5|97670.5|2040
1661774400000|2022-08-29 12:00:00|97744.1|97719.1|97715.2|97690.2|97773.5|97748.5|97690.7|97653|2155
1661774700000|2022-08-29 12:05:00|97709.8|97684.8|97762.1|97737.1|97764.3|97739.3|97677|97652|1996
1661775000000|2022-08-29 12:10:00|97761.5|97736.5|97826.3|97801.3|97858.6|97833.6|97735.4|97710.4|1945
1661775300000|2022-08-29 12:15:00|97826.1|97801.1|97802.9|97777.9|97850.8|97825.8|97773.9|97748.9|1955
1661775600000|2022-08-29 12:20:00|97798.1|97773.1|97595.6|97570.6|97798.6|97773.6|97584.3|97559.3|2134
1661775900000|2022-08-29 12:25:00|97595|97570|97461.9|97436.9|97597.5|97572.5|97441.7|97416.7|2188
1661776200000|2022-08-29 12:30:00|97462.5|97437.5|97494.5|97469.5|97529.9|97487.6|97403.9|97369|2235
1661776500000|2022-08-29 12:35:00|97494.9|97469.9|97420|97395|97507.6|97482.6|97415.2|97390.2|2126
1661776800000|2022-08-29 12:40:00|97419.1|97394.1|97492.3|97467.3|97510|97485|97417|97392|2036
1661777100000|2022-08-29 12:45:00|97491|97466|97340.7|97315.7|97524.1|97485.8|97317.7|97279.4|2203
1661777400000|2022-08-29 12:50:00|97340|97315|97499.5|97474.5|97513.9|97475.4|97310.7|97285.7|2110
1661777700000|2022-08-29 12:55:00|97497.5|97472.5|97553.6|97528.6|97553.6|97528.6|97469.2|97444.2|2057
1661778000000|2022-08-29 13:00:00|97553.8|97528.8|97561|97536|97591.9|97566.9|97501.7|97465.5|2152
1661778300000|2022-08-29 13:05:00|97560.9|97535.9|97590.2|97565.2|97647.8|97602.5|97546.7|97509.4|2174
1661778600000|2022-08-29 13:10:00|97591.3|97566.3|97614.3|97589.3|97643.4|97618.1|97540|97515|2108
1661778900000|2022-08-29 13:15:00|97613.6|97588.6|97623.4|97573.4|97690.7|97665.7|97569.2|97544.2|2165
1661779200000|2022-08-29 13:20:00|97611|97586|97603.6|97578.6|97659.9|97626.5|97559.7|97522|2089
1661779500000|2022-08-29 13:25:00|97603.9|97578.9|97584.8|97559.8|97642.3|97600.5|97563.2|97537.6|2000
1661779800000|2022-08-29 13:30:00|97584.4|97559.4|97583.7|97533.7|97675.3|97633|97544.7|97507.6|2064
1661780100000|2022-08-29 13:35:00|97572.4|97522.4|97618.7|97593.7|97684.2|97653.7|97553.5|97521|2166
1661780400000|2022-08-29 13:40:00|97623.2|97598.2|97706.7|97681.7|97712.1|97687.1|97532.6|97502.6|2192
1661780700000|2022-08-29 13:45:00|97705.1|97680.1|97629.2|97604.2|97706.5|97681.5|97579.3|97538.1|2153
1661781000000|2022-08-29 13:50:00|97627.6|97602.6|97621.6|97596.6|97645.3|97620.3|97581.8|97531.9|2141
1661781300000|2022-08-29 13:55:00|97618.7|97593.7|97634.5|97609.5|97641.5|97616.5|97507.8|97482.8|2108
1661781600000|2022-08-29 14:00:00|97635.4|97610.4|97563.1|97538.1|97692.4|97667.4|97556|97521.4|2086
1661781900000|2022-08-29 14:05:00|97563.2|97538.2|97465.8|97440.8|97577.7|97544.4|97405|97369.8|2151
1661782200000|2022-08-29 14:10:00|97465.6|97440.6|97405.3|97380.3|97476|97450.7|97382.2|97354.5|2034
1661782500000|2022-08-29 14:15:00|97404.4|97379.4|97233.1|97208.1|97423.5|97398.5|97219.7|97181|2119
1661782800000|2022-08-29 14:20:00|97233|97208|97260.5|97235.5|97302.4|97263.9|97227|97202|2091
1661783100000|2022-08-29 14:25:00|97260.6|97235.6|97287.2|97262.2|97324.4|97296|97217.1|97192.1|2123
1661783400000|2022-08-29 14:30:00|97289.4|97264.4|97418.3|97393.3|97427.5|97402.5|97266.7|97241.7|2108
1661783700000|2022-08-29 14:35:00|97418.6|97393.6|97566.8|97541.8|97575.3|97541.8|97416.7|97388.7|2113
1661784000000|2022-08-29 14:40:00|97564.5|97539.5|97534.2|97509.2|97580|97552.6|97504.9|97479.8|2083
1661784300000|2022-08-29 14:45:00|97534.4|97509.4|97623.9|97598.9|97637.6|97612.6|97513.2|97488.2|2168
1661784600000|2022-08-29 14:50:00|97624.5|97599.5|97727.6|97702.6|97737.7|97712.6|97591.5|97566.5|2165
1661784900000|2022-08-29 14:55:00|97728.5|97703.5|97805.6|97780.6|97811.5|97786.5|97722|97697|2215
1661785200000|2022-08-29 15:00:00|97806.3|97781.3|97663.1|97638.1|97811.6|97786.6|97644.5|97578.3|2134
1661785500000|2022-08-29 15:05:00|97662.5|97637.5|97737.2|97712.2|97793.7|97754.1|97643.9|97618.9|1980
1661785800000|2022-08-29 15:10:00|97736.8|97711.8|97633.7|97608.7|97774.5|97734.1|97631.1|97599.6|2050
1661786100000|2022-08-29 15:15:00|97631.2|97606.2|97573.6|97548.6|97655|97619.9|97553.6|97524.8|2063
1661786400000|2022-08-29 15:20:00|97572.7|97547.7|97568.5|97543.5|97634|97596.6|97550.9|97525.9|1926
1661786700000|2022-08-29 15:25:00|97568.1|97543.1|97621.4|97596.4|97646.6|97616.8|97553.9|97518|1964
1661787000000|2022-08-29 15:30:00|97619.5|97594.5|97562.2|97512.2|97644.9|97603.5|97494.5|97294.5|2084
1661787300000|2022-08-29 15:35:00|97558.6|97508.6|97527.5|97477.5|97564.2|97526.4|97476.3|97391.1|2020
1661787600000|2022-08-29 15:40:00|97527|97477|97594.6|97544.6|97637.1|97553.7|97500.8|97300.8|1839
1661787900000|2022-08-29 15:45:00|97594.4|97544.4|97532.4|97482.4|97599.9|97562|97511.3|97472.5|1831
1661788200000|2022-08-29 15:50:00|97533.2|97483.2|97497.7|97472.7|97550.1|97514.4|97427|97397.9|1956
1661788500000|2022-08-29 15:55:00|97498.1|97473.1|97506|97456|97553.6|97517.9|97471.9|97436.7|1940
1661788800000|2022-08-29 16:00:00|97508.5|97458.5|97457.5|97407.5|97604.9|97512.1|97421.2|97371.2|2063
1661789100000|2022-08-29 16:05:00|97456.7|97406.7|97512.2|97462.2|97525.4|97464.2|97417.5|97367.5|1928
1661789400000|2022-08-29 16:10:00|97512.4|97462.4|97495.2|97445.2|97545.6|97476.2|97445.3|97400.9|1945
1661789700000|2022-08-29 16:15:00|97494.3|97444.3|97374.2|97349.2|97494.6|97449.3|97364.4|97336.8|1864
1661790000000|2022-08-29 16:20:00|97373.9|97348.9|97412|97387|97435.1|97408.9|97350.3|97322.5|1943
1661790300000|2022-08-29 16:25:00|97413.1|97388.1|97488|97438|97493.1|97456.6|97404.4|97372.1|1869
1661790600000|2022-08-29 16:30:00|97488.2|97438.2|97498.7|97448.7|97536.9|97499.4|97465.4|97427.8|1920
1661790900000|2022-08-29 16:35:00|97499.9|97449.9|97485.2|97460.2|97530.6|97496.4|97475.1|97433.8|1735
1661791200000|2022-08-29 16:40:00|97485.1|97460.1|97445|97420|97497.4|97460.9|97442.5|97410.1|1833
1661791500000|2022-08-29 16:45:00|97444.9|97419.9|97364.5|97314.5|97457.4|97430.7|97333.9|97308.9|1781
1661791800000|2022-08-29 16:50:00|97363.9|97313.9|97341.9|97316.9|97375.6|97337.9|97270.7|97070.7|1812
1661792100000|2022-08-29 16:55:00|97341.4|97316.4|97315.1|97290.1|97363.2|97325.1|97307.5|97274.8|1787
1661792400000|2022-08-29 17:00:00|97316.3|97291.3|97288.1|97263.1|97316.3|97291.3|97204.7|97179.7|1820
1661792700000|2022-08-29 17:05:00|97289.1|97264.1|97289|97264|97313.9|97277.8|97273.5|97237.3|1521
1661793000000|2022-08-29 17:10:00|97287.7|97262.7|97340|97315|97364.1|97327.8|97281.7|97247|1595
1661793300000|2022-08-29 17:15:00|97340.2|97315.2|97418|97368|97430.1|97395|97327.1|97299.8|1584
1661793600000|2022-08-29 17:20:00|97417.8|97367.8|97402|97377|97430.8|97396.4|97369.2|97339.3|1673
1661793900000|2022-08-29 17:25:00|97402.1|97377.1|97396.9|97371.9|97425.4|97389.2|97375.7|97345.7|1388
1661794200000|2022-08-29 17:30:00|97396.6|97371.6|97385|97360|97412|97377.9|97368.4|97332.8|1277
1661794500000|2022-08-29 17:35:00|97384.9|97359.9|97404.5|97379.5|97418|97382.6|97380.3|97343.7|1202
1661794800000|2022-08-29 17:40:00|97404.8|97379.8|97307.4|97282.4|97413.3|97381.4|97293.7|97248.1|1453
1661795100000|2022-08-29 17:45:00|97307.7|97282.7|97369|97344|97395.3|97345.3|97282.9|97244.4|1496
1661795400000|2022-08-29 17:50:00|97370.7|97345.7|97363.2|97338.2|97381.3|97353.8|97335.1|97297.5|1558
1661795700000|2022-08-29 17:55:00|97362.3|97337.3|97382|97357|97389.9|97364.9|97333.5|97288.7|1487
1661796000000|2022-08-29 18:00:00|97381.9|97356.9|97386.3|97361.3|97413.8|97374.2|97337|97137|1966
1661796300000|2022-08-29 18:05:00|97386.4|97361.4|97402.9|97377.9|97403.1|97378.1|97369.4|97344.4|1506
1661796600000|2022-08-29 18:10:00|97401|97376|97439.8|97389.8|97449.8|97414.1|97388.7|97211.6|1844
1661796900000|2022-08-29 18:15:00|97440.3|97390.3|97458.8|97433.8|97485.6|97449.5|97417.7|97380|1768
1661797200000|2022-08-29 18:20:00|97458.9|97433.9|97504.7|97454.7|97524|97486.4|97449.3|97418.2|1742
1661797500000|2022-08-29 18:25:00|97504.8|97454.8|97499|97449|97514.8|97466.8|97475.4|97434.3|1714
1661797800000|2022-08-29 18:30:00|97498.8|97448.8|97455.1|97430.1|97514.1|97476.9|97454.6|97408.1|1647
1661798100000|2022-08-29 18:35:00|97453.5|97428.5|97479.7|97454.7|97490.1|97457.9|97450|97412.4|1500
1661798400000|2022-08-29 18:40:00|97479.9|97454.9|97447.5|97422.5|97483.8|97458.8|97446.9|97421.9|1177
1661798700000|2022-08-29 18:45:00|97447.7|97422.7|97475.6|97450.6|97480.9|97455.9|97447.1|97422.1|1253
1661799000000|2022-08-29 18:50:00|97475.5|97450.5|97547.9|97522.9|97549.3|97524.3|97472.3|97447.3|1614
1661799300000|2022-08-29 18:55:00|97548.4|97523.4|97573.6|97548.6|97623.6|97596.4|97544.9|97519.9|1893
1661799600000|2022-08-29 19:00:00|97574.8|97549.8|97521.3|97496.3|97587.7|97562.7|97521.3|97492.9|1654
1661799900000|2022-08-29 19:05:00|97520.9|97495.9|97527.1|97502.1|97558.3|97533.3|97510.5|97485.5|1394
1661800200000|2022-08-29 19:10:00|97526.2|97501.2|97553.4|97528.4|97570.5|97545.5|97522.9|97497.9|1352
1661800500000|2022-08-29 19:15:00|97553.5|97528.5|97571.1|97546.1|97596|97571|97548.6|97515.4|1580
1661800800000|2022-08-29 19:20:00|97571.2|97546.2|97579.4|97554.4|97605.1|97568.6|97567.7|97532.9|1674
1661801100000|2022-08-29 19:25:00|97579.3|97554.3|97588|97563|97629.8|97595.3|97578.9|97549.3|1660
1661801400000|2022-08-29 19:30:00|97587.9|97562.9|97602.6|97552.6|97653|97569.6|97583.6|97524.9|1863
1661801700000|2022-08-29 19:35:00|97602.8|97552.8|97589.9|97539.9|97609|97559|97575|97535.7|1520
1661802000000|2022-08-29 19:40:00|97590.5|97540.5|97583.8|97558.8|97610.3|97572.7|97570.5|97528.3|1441
1661802300000|2022-08-29 19:45:00|97583.7|97558.7|97591|97541|97612.7|97575.8|97580.7|97532.6|1643
1661802600000|2022-08-29 19:50:00|97592.3|97542.3|97584.5|97534.5|97634.8|97585.7|97550.4|97500.4|1611
1661802900000|2022-08-29 19:55:00|97583.7|97533.7|97567|97517|97611.6|97561.6|97539.3|97489.3|1868
1661803200000|2022-08-29 20:00:00|97569.4|97519.4|97511.9|97461.9|97632.6|97535.2|97501.4|97397.4|1577
1661803500000|2022-08-29 20:05:00|97511.7|97461.7|97550.2|97500.2|97554.3|97504.3|97508.9|97458.9|1440
1661803800000|2022-08-29 20:10:00|97549.3|97499.3|97542.8|97492.8|97555.6|97505.6|97530|97480|1130
1661804100000|2022-08-29 20:15:00|97542.5|97492.5|97521|97471|97556|97506|97518|97468|1081
1661804400000|2022-08-29 20:20:00|97520.7|97470.7|97496.2|97446.2|97536.3|97486.3|97483.2|97433.2|1170
1661804700000|2022-08-29 20:25:00|97495.4|97445.4|97503.2|97453.2|97527|97477|97489.5|97439.5|1157
1661805000000|2022-08-29 20:30:00|97500.7|97450.7|97482.1|97432.1|97524.6|97474.6|97481.2|97431.2|972
1661805300000|2022-08-29 20:35:00|97482.3|97432.3|97499.5|97449.5|97512.6|97462.6|97481.3|97431.3|653
1661805600000|2022-08-29 20:40:00|97499.4|97449.4|97476.8|97426.8|97514.6|97464.6|97475.5|97425.5|362
1661805900000|2022-08-29 20:45:00|97475.6|97425.6|97460|97410|97510.4|97439.3|97458.5|97382.2|450
1661806200000|2022-08-29 20:50:00|97459.8|97409.8|97467.3|97417.3|97505.5|97433.6|97438.3|97353|596
1661806500000|2022-08-29 20:55:00|97468.7|97418.7|97579.6|97379.6|97605.4|97466.4|97455.6|97356.1|1073
1661806800000|2022-08-29 21:00:00|97595.6|97395.6|97636.6|97436.6|97638.1|97438.1|97594.5|97394.5|51
1661807100000|2022-08-29 21:05:00|97636.9|97436.9|97648.5|97448.5|97653.4|97468.8|97624.7|97436.5|46
1661807400000|2022-08-29 21:10:00|97647.3|97447.3|97664.9|97464.9|97695.3|97495.3|97629.7|97429.7|261
1661807700000|2022-08-29 21:15:00|97670|97470|97634.7|97434.7|97685.2|97518.9|97568.8|97414.3|198
1661808000000|2022-08-29 21:20:00|97634.4|97434.4|97655.6|97455.6|97656.6|97466.6|97604.3|97404.3|106
1661808300000|2022-08-29 21:25:00|97647.2|97447.6|97639.6|97439.6|97672.7|97518.8|97568.8|97416.7|176
1661808600000|2022-08-29 21:30:00|97629.7|97429.7|97630|97430|97655.3|97517|97567|97389.5|328
1661808900000|2022-08-29 21:35:00|97620.4|97420.4|97621.2|97421.2|97650.3|97464.7|97570.5|97370.5|412
1661809200000|2022-08-29 21:40:00|97626.3|97447.8|97621.6|97421.6|97666.5|97474.9|97584|97384|336
1661809500000|2022-08-29 21:45:00|97620.9|97420.9|97625.8|97425.8|97645.2|97512|97562|97393.1|378
1661809800000|2022-08-29 21:50:00|97628.9|97428.9|97643.9|97443.9|97654.5|97517.9|97567.2|97396|364
1661810100000|2022-08-29 21:55:00|97640.4|97440.4|97619.9|97419.9|97644.8|97504.2|97552.5|97379.8|283
1661810400000|2022-08-29 22:00:00|97586|97386|97591.8|97417.9|97659.4|97468.4|97557.6|97357.6|1125
1661810700000|2022-08-29 22:05:00|97596.9|97413.3|97592.9|97424.5|97630.5|97492.2|97531.6|97395.8|656
1661811000000|2022-08-29 22:10:00|97576.2|97441.1|97593.4|97393.4|97619.1|97476|97507.5|97392.6|674
1661811300000|2022-08-29 22:15:00|97592.9|97394|97628.1|97428.1|97647.5|97447.5|97555.8|97387.3|930
1661811600000|2022-08-29 22:20:00|97627.6|97427.6|97641.7|97441.7|97652.1|97452.1|97607.1|97407.1|457
1661811900000|2022-08-29 22:25:00|97640.2|97440.2|97625.1|97425.1|97662.8|97462.8|97590.4|97414.2|844
1661812200000|2022-08-29 22:30:00|97624.7|97424.7|97590.6|97414.8|97652.3|97452.3|97566.6|97366.6|1499
1661812500000|2022-08-29 22:35:00|97602.4|97412.3|97630.1|97430.1|97648.5|97448.5|97563.7|97397.7|1076
1661812800000|2022-08-29 22:40:00|97625.9|97425.9|97585.8|97385.8|97648.4|97475|97522.8|97385.8|809
1661813100000|2022-08-29 22:45:00|97586.3|97386.3|97602|97423.6|97647.4|97461.5|97493|97382.5|873
1661813400000|2022-08-29 22:50:00|97604.1|97404.1|97589.3|97431.5|97633.7|97468.9|97497.1|97387.6|594
1661813700000|2022-08-29 22:55:00|97577.4|97430|97496.9|97446.9|97630.5|97470.9|97487.2|97376.1|708
1661814000000|2022-08-29 23:00:00|97534.2|97409.2|97542.7|97492.7|97616.3|97497.1|97495|97387.4|706
1661814300000|2022-08-29 23:05:00|97542.8|97492.8|97549.6|97499.6|97595.7|97509.6|97528.7|97430.3|792
1661814600000|2022-08-29 23:10:00|97548.8|97498.8|97549.6|97499.6|97610.1|97510.4|97529.2|97418.3|729
1661814900000|2022-08-29 23:15:00|97548.6|97498.6|97538.3|97488.3|97571.4|97521.4|97536.2|97486.2|1297
1661815200000|2022-08-29 23:20:00|97537.7|97487.7|97535.2|97485.2|97568.8|97498|97509.5|97443.1|1556
1661815500000|2022-08-29 23:25:00|97535.9|97485.9|97526.4|97476.4|97562.6|97489.9|97512.6|97430|1362
1661815800000|2022-08-29 23:30:00|97526.3|97476.3|97515.5|97465.5|97562.7|97488.6|97496.3|97425.8|1627
1661816100000|2022-08-29 23:35:00|97515.7|97465.7|97506.6|97456.6|97516.3|97466.3|97494.6|97444.6|1503
1661816400000|2022-08-29 23:40:00|97506.1|97456.1|97433.4|97383.4|97511.4|97461.4|97419.1|97340.8|1498
1661816700000|2022-08-29 23:45:00|97432.8|97382.8|97412.4|97362.4|97461.5|97389.8|97398.9|97326.8|1139
1661817000000|2022-08-29 23:50:00|97412.6|97362.6|97400|97350|97440.9|97363|97385.6|97310.6|937
1661817300000|2022-08-29 23:55:00|97399.8|97349.8|97386.3|97336.3|97406.1|97356.1|97363.8|97313.8|1270
1661817600000|2022-08-30 00:00:00|97388.1|97338.1|97447|97309.9|97487.9|97385.4|97388.1|97294.5|1888
1661817900000|2022-08-30 00:05:00|97445.5|97310.4|97414|97364|97449.8|97366.9|97367.3|97275.1|1772
1661818200000|2022-08-30 00:10:00|97413.4|97363.4|97447.1|97397.1|97454|97402.4|97383.9|97310.2|1735
1661818500000|2022-08-30 00:15:00|97446.8|97396.8|97435.7|97385.7|97489.2|97400.6|97388.8|97308.7|1786
1661818800000|2022-08-30 00:20:00|97433.4|97383.4|97536.2|97407.9|97554.2|97459.4|97422.4|97334.7|1971
1661819100000|2022-08-30 00:25:00|97536.3|97394.7|97496.5|97368.4|97539.1|97446.6|97454.8|97362.8|1976
1661819400000|2022-08-30 00:30:00|97505|97366.3|97516.9|97388.3|97534.1|97443|97445.6|97343.9|2035
1661819700000|2022-08-30 00:35:00|97515.1|97387.9|97499|97449|97554.6|97458.8|97472.4|97381.6|1947
1661820000000|2022-08-30 00:40:00|97536.8|97411|97514.9|97464.9|97569|97472.2|97493|97395.3|1769
1661820300000|2022-08-30 00:45:00|97514.3|97464.3|97502.2|97368.8|97560.8|97468|97441.9|97356.9|2014
1661820600000|2022-08-30 00:50:00|97461.9|97411.9|97473.2|97423.2|97518.4|97424.9|97435.8|97341.9|2199
1661820900000|2022-08-30 00:55:00|97472.2|97422.2|97491.9|97361.4|97524.2|97436.5|97410.1|97329.8|2037
1661821200000|2022-08-30 01:00:00|97449.4|97399.4|97492.5|97442.5|97551.6|97467.2|97445.7|97357.3|1983
1661821500000|2022-08-30 01:05:00|97492.4|97442.4|97449.1|97399.1|97524.4|97442.4|97447.7|97377.4|1847
1661821800000|2022-08-30 01:10:00|97446.9|97396.9|97469.3|97419.3|97523.6|97441.9|97432.1|97377.5|1917
1661822100000|2022-08-30 01:15:00|97507.6|97379.8|97406.7|97356.7|97512.8|97421.3|97390.7|97302|1946
1661822400000|2022-08-30 01:20:00|97454.8|97317.3|97412.5|97362.5|97463|97381.8|97379|97290.1|1967
1661822700000|2022-08-30 01:25:00|97420.9|97370.9|97523.1|97371.9|97554.2|97429.5|97400.8|97310.1|1711
1661823000000|2022-08-30 01:30:00|97521.8|97375.2|97523.6|97375.9|97584.3|97431.9|97464.6|97342.9|2136
1661823300000|2022-08-30 01:35:00|97522|97376.1|97549.9|97404.2|97588.3|97468.8|97480.5|97369.9|2144
1661823600000|2022-08-30 01:40:00|97549.6|97403.9|97587.5|97433.1|97605|97500.2|97506.5|97402.1|1980
1661823900000|2022-08-30 01:45:00|97588.8|97433|97625.5|97489.8|97628.6|97519.7|97512|97415.1|2030
1661824200000|2022-08-30 01:50:00|97628|97484|97660.8|97505.1|97688|97551.6|97577|97471.7|1886
1661824500000|2022-08-30 01:55:00|97661.8|97505.3|97674.9|97524.1|97699.5|97570.1|97591.2|97481.3|2248
1661824800000|2022-08-30 02:00:00|97672.9|97526.9|97732.5|97601.3|97744.2|97650.4|97654.4|97508.1|1778
1661825100000|2022-08-30 02:05:00|97691.3|97641.3|97726.6|97585.3|97757|97662.2|97658.5|97558.8|1870
1661825400000|2022-08-30 02:10:00|97726.4|97585.1|97728.6|97576.4|97733.3|97636.8|97661.1|97551.7|1782
1661825700000|2022-08-30 02:15:00|97728.3|97576.1|97739|97591|97767|97666.8|97668.1|97563.2|1714
1661826000000|2022-08-30 02:20:00|97734.7|97599|97747.2|97606.9|97776.4|97698.2|97680.9|97565.4|1700
1661826300000|2022-08-30 02:25:00|97744.8|97604.9|97715.2|97665.2|97785.8|97690.2|97693.4|97577.6|1507
1661826600000|2022-08-30 02:30:00|97715.3|97665.3|97747.6|97620.4|97786.3|97678.5|97689.5|97582.4|1719
1661826900000|2022-08-30 02:35:00|97747.8|97606.1|97734.3|97566.7|97766.7|97669.9|97674.7|97562.5|1539
1661827200000|2022-08-30 02:40:00|97735|97561.5|97725.5|97599.3|97749|97648.2|97660.9|97546.9|1451
1661827500000|2022-08-30 02:45:00|97728.9|97597|97691.3|97552.9|97756.9|97654.3|97650.8|97534.9|1513
1661827800000|2022-08-30 02:50:00|97693.6|97545.6|97690.8|97544.9|97723.7|97630.9|97624.4|97514.1|1482
1661828100000|2022-08-30 02:55:00|97690|97546.9|97684.5|97544.6|97703.7|97606.3|97621.6|97495.4|1424
1661828400000|2022-08-30 03:00:00|97684.4|97544.5|97683.6|97547.2|97695.6|97606.8|97620.1|97522.4|1731
1661828700000|2022-08-30 03:05:00|97683.7|97547.3|97641.7|97591.7|97713.9|97625.5|97633.2|97527.1|1558
1661829000000|2022-08-30 03:10:00|97641.6|97591.6|97703.1|97567.1|97721.5|97623.5|97635.3|97547.4|1520
1661829300000|2022-08-30 03:15:00|97705.3|97567.9|97711.6|97555.4|97721.3|97626.4|97638.8|97533.8|1470
1661829600000|2022-08-30 03:20:00|97697.6|97569.6|97626.2|97576.2|97709.8|97609.9|97620.3|97508|1282
1661829900000|2022-08-30 03:25:00|97665.5|97540|97675.3|97532|97699.2|97596.8|97625.9|97508.1|1351
1661830200000|2022-08-30 03:30:00|97678.8|97521.9|97651.3|97601.3|97708.2|97628.3|97615.4|97505.4|1204
1661830500000|2022-08-30 03:35:00|97650.9|97600.9|97647.1|97597.1|97664.3|97614.3|97628.9|97578.9|862
1661830800000|2022-08-30 03:40:00|97655.2|97605.2|97613.9|97563.9|97656.9|97606.9|97586.5|97536.5|1133
1661831100000|2022-08-30 03:45:00|97613.8|97563.8|97609.8|97559.8|97626.4|97576.4|97585.8|97535.8|1021
1661831400000|2022-08-30 03:50:00|97610.1|97560.1|97624.7|97574.7|97634.6|97584.6|97595.4|97545.4|1120
1661831700000|2022-08-30 03:55:00|97624.6|97574.6|97617.4|97567.4|97635.5|97585.5|97586.4|97536.4|933
1661832000000|2022-08-30 04:00:00|97618.3|97568.3|97621.6|97571.6|97634|97584|97573.5|97483.4|1109
1661832300000|2022-08-30 04:05:00|97620.7|97570.7|97593.4|97543.4|97631|97581|97583|97533|876
1661832600000|2022-08-30 04:10:00|97592|97542|97602.8|97552.8|97613.9|97563.9|97574.6|97524.6|973
1661832900000|2022-08-30 04:15:00|97602.7|97552.7|97561.1|97511.1|97608.7|97558.7|97556.8|97506.8|1381
1661833200000|2022-08-30 04:20:00|97558|97508|97529.9|97479.9|97560.3|97510.3|97523|97473|1255
1661833500000|2022-08-30 04:25:00|97530.5|97480.5|97562.5|97512.5|97577.4|97540.2|97512.4|97462.4|1176
1661833800000|2022-08-30 04:30:00|97562.2|97512.2|97451.8|97401.8|97575.5|97525.5|97441.3|97360.9|1807
1661834100000|2022-08-30 04:35:00|97454|97404|97460.7|97410.7|97491|97417.9|97432.6|97343.7|1765
1661834400000|2022-08-30 04:40:00|97460.6|97410.6|97496.7|97446.7|97516.1|97461.5|97445.6|97361.1|1744
1661834700000|2022-08-30 04:45:00|97497|97447|97498.9|97448.9|97553.3|97467.5|97472.1|97392|1613
1661835000000|2022-08-30 04:50:00|97501.2|97451.2|97577.2|97429.8|97587.5|97502.3|97495.3|97410.6|1955
1661835300000|2022-08-30 04:55:00|97541.4|97491.4|97525.1|97475.1|97612.1|97515.1|97518.8|97423.1|1356
1661835600000|2022-08-30 05:00:00|97525.9|97475.9|97540.4|97490.4|97565.7|97515.7|97517.4|97467.4|2068
1661835900000|2022-08-30 05:05:00|97540.6|97490.6|97582.9|97532.9|97587.8|97537.8|97539|97489|2030
1661836200000|2022-08-30 05:10:00|97583.6|97533.6|97531.5|97481.5|97590.2|97540.2|97512.4|97462.4|1863
1661836500000|2022-08-30 05:15:00|97530.7|97480.7|97579.7|97529.7|97615.8|97539.4|97526.3|97476.3|1609
1661836800000|2022-08-30 05:20:00|97579.8|97529.8|97577.9|97527.9|97616.7|97566.7|97543.9|97493.9|1870
1661837100000|2022-08-30 05:25:00|97578.6|97528.6|97555.3|97505.3|97614.6|97543.5|97551.9|97486.9|1381
1661837400000|2022-08-30 05:30:00|97555.1|97505.1|97533.6|97483.6|97591.5|97514.4|97531.9|97434.6|1371
1661837700000|2022-08-30 05:35:00|97533|97483|97528|97478|97574.6|97503.7|97509|97428.7|1489
1661838000000|2022-08-30 05:40:00|97528.1|97478.1|97497.1|97447.1|97543.5|97478.4|97482.4|97393.4|1427
1661838300000|2022-08-30 05:45:00|97495.4|97445.4|97509.4|97459.4|97543|97467.7|97462.3|97410.5|1896
1661838600000|2022-08-30 05:50:00|97509.5|97459.5|97469.6|97419.6|97528.1|97478.1|97467.8|97417.8|1957
1661838900000|2022-08-30 05:55:00|97469.7|97419.7|97476.4|97426.4|97487.2|97437.2|97438.9|97388.9|1654
1661839200000|2022-08-30 06:00:00|97475.4|97425.4|97501.2|97476.2|97532.5|97488.7|97453.7|97411.9|1745
1661839500000|2022-08-30 06:05:00|97500.9|97475.9|97523.9|97498.9|97528.1|97503.1|97472.4|97434|1648
1661839800000|2022-08-30 06:10:00|97523.8|97498.8|97472.2|97447.2|97537.2|97503.2|97446.8|97410.3|1814
1661840100000|2022-08-30 06:15:00|97471|97446|97480.1|97455.1|97552.9|97525.4|97423.2|97382.5|1802
1661840400000|2022-08-30 06:20:00|97480|97455|97442.3|97417.3|97514.5|97476.3|97429.2|97383.3|1760
1661840700000|2022-08-30 06:25:00|97443.1|97418.1|97497|97472|97543.4|97503.3|97442.3|97417.3|1820
1661841000000|2022-08-30 06:30:00|97497.3|97472.3|97537.1|97512.1|97551.2|97526.2|97457.3|97431.2|1744
1661841300000|2022-08-30 06:35:00|97536.3|97511.3|97581.3|97556.3|97605.6|97563.6|97492.1|97467.1|1716
1661841600000|2022-08-30 06:40:00|97581.1|97556.1|97617.6|97592.6|97653.1|97628.1|97512.7|97462.7|1885
1661841900000|2022-08-30 06:45:00|97618.3|97593.3|97558|97533|97645.6|97620.6|97551.3|97520|1913
1661842200000|2022-08-30 06:50:00|97557.8|97532.8|97495.8|97445.8|97571.6|97543.2|97483.4|97443.8|1859
1661842500000|2022-08-30 06:55:00|97500.5|97450.5|97522.9|97472.9|97530.8|97492|97428.5|97346|2073
1661842800000|2022-08-30 07:00:00|97520.7|97470.7|97522.8|97472.8|97555.9|97527.9|97479.2|97453.2|2145
1661843100000|2022-08-30 07:05:00|97522.7|97472.7|97527.4|97502.4|97576.7|97551.7|97449.8|97383.7|2207
1661843400000|2022-08-30 07:10:00|97527.2|97502.2|97440.6|97390.6|97528.8|97502.8|97429.3|97387.4|2119
1661843700000|2022-08-30 07:15:00|97440.3|97390.3|97450.1|97425.1|97488.1|97461.1|97409.8|97361|2125
1661844000000|2022-08-30 07:20:00|97450.7|97425.7|97372.7|97347.7|97491.3|97456.1|97371.6|97336|2068
1661844300000|2022-08-30 07:25:00|97372.9|97347.9|97388.2|97363.2|97402.4|97377.4|97343.6|97308|1999
1661844600000|2022-08-30 07:30:00|97388.7|97363.7|97335.2|97310.2|97397.7|97372.7|97314.2|97289.2|1876
1661844900000|2022-08-30 07:35:00|97336.5|97311.5|97208.4|97183.4|97385.4|97360.4|97167.1|97142.1|2116
1661845200000|2022-08-30 07:40:00|97207.6|97182.6|97200.6|97175.6|97209.8|97184.8|97041.7|97016.7|2147
1661845500000|2022-08-30 07:45:00|97199.4|97174.4|97222.9|97197.9|97227.6|97202.6|97136.7|97111.7|2115
1661845800000|2022-08-30 07:50:00|97231.6|97206.6|97200.6|97175.6|97346.5|97265.6|97170.9|97145.9|2073
1661846100000|2022-08-30 07:55:00|97200.7|97175.7|97272.8|97247.8|97311.8|97286.8|97190.2|97165.2|2033
1661846400000|2022-08-30 08:00:00|97271|97246|97261.8|97236.8|97321.1|97296.1|97220.5|97195.5|2118
1661846700000|2022-08-30 08:05:00|97264.6|97239.6|97087.1|97062.1|97280.5|97255.5|97077.6|97052.6|2143
1661847000000|2022-08-30 08:10:00|97086.6|97061.6|97047|97022|97153.5|97128.5|97043.3|97018.3|2014
1661847300000|2022-08-30 08:15:00|97046.5|97021.5|97062.2|97037.2|97083.5|97053.8|96976.2|96951.2|2019
1661847600000|2022-08-30 08:20:00|97061.2|97036.2|97141.8|97116.8|97199.3|97159.2|97059.6|97034.6|2019
1661847900000|2022-08-30 08:25:00|97142.1|97117.1|97059.3|97034.3|97143.2|97118.2|97033.8|96984.5|2148
1661848200000|2022-08-30 08:30:00|97057|97032|97102.9|97077.9|97105.4|97080.4|97000.6|96975.6|1972
1661848500000|2022-08-30 08:35:00|97102.4|97077.4|96998|96973|97112.5|97079.5|96995.7|96970.7|1901
1661848800000|2022-08-30 08:40:00|96997.9|96972.9|97124.3|97099.3|97125.8|97100.8|96995|96970|1812
1661849100000|2022-08-30 08:45:00|97124.5|97099.5|97103|97078|97141.7|97116.7|97094.2|97069.2|1862
1661849400000|2022-08-30 08:50:00|97102.6|97077.6|97008.2|96983.2|97112.5|97087.5|96987.7|96962.7|1827
1661849700000|2022-08-30 08:55:00|97008|96983|96997.4|96972.4|97030.9|97005.9|96935.2|96910.2|1711
1661850000000|2022-08-30 09:00:00|96997.5|96972.5|96985.8|96960.8|97078.9|97030.4|96930.1|96905.1|2097
1661850300000|2022-08-30 09:05:00|96985.4|96960.4|97128.9|97103.9|97137.3|97112.3|96977.2|96952.2|2006
1661850600000|2022-08-30 09:10:00|97128.8|97103.8|97016.4|96991.4|97154.8|97120.4|97003.1|96978.1|2033
1661850900000|2022-08-30 09:15:00|97018.8|96993.8|97102.7|97077.7|97141.6|97104.9|97011.4|96986.4|2065
1661851200000|2022-08-30 09:20:00|97102.8|97077.8|97015.8|96965.8|97140.9|97110.8|96942.7|96906.6|2041
1661851500000|2022-08-30 09:25:00|97015.9|96965.9|97061.2|97036.2|97082.6|97057.6|96993.5|96951.4|1997
1661851800000|2022-08-30 09:30:00|97061.1|97036.1|97029.3|97004.3|97086|97061|97007.3|96975.8|1950
1661852100000|2022-08-30 09:35:00|97029.5|97004.5|97020.1|96995.1|97075.9|97042.1|97007.7|96978.8|1868
1661852400000|2022-08-30 09:40:00|97020|96995|97118.3|97093.3|97135.4|97105.3|97015.1|96977|1924
1661852700000|2022-08-30 09:45:00|97118.6|97093.6|97141.4|97116.4|97166.4|97141.4|97105.1|97076.1|1968
1661853000000|2022-08-30 09:50:00|97141.2|97116.2|97139.1|97114.1|97199.6|97174.6|97124.9|97099.9|1742
1661853300000|2022-08-30 09:55:00|97139|97114|97186.1|97161.1|97206|97181|97132.7|97107.7|1710
1661853600000|2022-08-30 10:00:00|97186|97161|97097.8|97072.8|97237.5|97212.5|97097|97072|1855
1661853900000|2022-08-30 10:05:00|97098.5|97073.5|97036.1|97011.1|97124|97099|97024.9|96999.9|1759
1661854200000|2022-08-30 10:10:00|97036.6|97011.6|97033|97008|97068.7|97043.7|97006.5|96981.5|1729
1661854500000|2022-08-30 10:15:00|97032.6|97007.6|97107.6|97082.6|97133.4|97108.4|97028.5|97003.5|1649
1661854800000|2022-08-30 10:20:00|97108.6|97083.6|97061.4|97036.4|97127.6|97102.6|97015.2|96990.2|1660
1661855100000|2022-08-30 10:25:00|97061.9|97036.9|97020.2|96995.2|97087.2|97062.2|97020.2|96995.2|1736
1661855400000|2022-08-30 10:30:00|97018.8|96993.8|97057.6|97032.6|97074.7|97049.7|96996|96971|1829
1661855700000|2022-08-30 10:35:00|97057|97032|97214.2|97189.2|97216.9|97191.9|97054.9|97029.9|1784
1661856000000|2022-08-30 10:40:00|97214.9|97189.9|97236.3|97211.3|97300.2|97275.2|97207.2|97182.2|1930
1661856300000|2022-08-30 10:45:00|97236.1|97211.1|97280.4|97255.4|97320.4|97295.4|97232.5|97207.5|1844
1661856600000|2022-08-30 10:50:00|97280.3|97255.3|97282.6|97257.6|97300.5|97275.5|97239.1|97214.1|1819
1661856900000|2022-08-30 10:55:00|97283.5|97258.5|97249.9|97224.9|97306.8|97281.8|97211.5|97186.5|1743
1661857200000|2022-08-30 11:00:00|97249.7|97224.7|97242.7|97217.7|97305.4|97280.4|97234.9|97209.9|2110
1661857500000|2022-08-30 11:05:00|97242.9|97217.9|97260.7|97235.7|97262.2|97237.2|97203|97178|1966
1661857800000|2022-08-30 11:10:00|97261.3|97236.3|97158.3|97133.3|97301|97276|97141.7|97116.7|1856
1661858100000|2022-08-30 11:15:00|97157.1|97132.1|97256.9|97231.9|97262.4|97237.4|97146.5|97109.8|1902
1661858400000|2022-08-30 11:20:00|97256.8|97231.8|97210.5|97185.5|97263.8|97238.8|97208.2|97183.2|1844
1661858700000|2022-08-30 11:25:00|97210.4|97185.4|97290.7|97265.7|97297|97272|97209.5|97184.5|2030
1661859000000|2022-08-30 11:30:00|97290.2|97265.2|97187.3|97162.3|97290.2|97265.2|97162.4|97137.4|1925
1661859300000|2022-08-30 11:35:00|97187.2|97162.2|97281.5|97256.5|97285.4|97260.4|97177.8|97152.8|1918
1661859600000|2022-08-30 11:40:00|97281.7|97256.7|97246.2|97221.2|97301.1|97263|97217.9|97192.9|1840
1661859900000|2022-08-30 11:45:00|97246|97221|97272.5|97247.5|97282.8|97257.8|97232|97207|1853
1661860200000|2022-08-30 11:50:00|97273.7|97248.7|97292.2|97267.2|97337.7|97312.7|97269.6|97244.6|2032
1661860500000|2022-08-30 11:55:00|97292.4|97267.4|97319.4|97269.4|97342.9|97317.9|97249.1|97224.1|1979
1661860800000|2022-08-30 12:00:00|97321.9|97271.9|97281.5|97256.5|97391.6|97321|97254|97229|2085
1661861100000|2022-08-30 12:05:00|97281|97256|97298.8|97273.8|97311.4|97286.4|97240|97215|1871
1661861400000|2022-08-30 12:10:00|97299.3|97274.3|97225.5|97200.5|97312|97287|97208.1|97183.1|1969
1661861700000|2022-08-30 12:15:00|97226.5|97201.5|97275.6|97250.6|97322.7|97297.7|97206.4|97181.4|1982
1661862000000|2022-08-30 12:20:00|97276.1|97251.1|97310.7|97285.7|97356.5|97331.5|97270.8|97245.8|1985
1661862300000|2022-08-30 12:25:00|97310.2|97285.2|97368|97343|97387.5|97362.5|97302.6|97277.6|1947
1661862600000|2022-08-30 12:30:00|97369.1|97344.1|97463.4|97438.4|97473.1|97448.1|97369.1|97344.1|2074
1661862900000|2022-08-30 12:35:00|97463.5|97438.5|97387.9|97362.9|97464.7|97439.7|97351.8|97326.8|2016
1661863200000|2022-08-30 12:40:00|97388.1|97363.1|97459.4|97434.4|97502.8|97477.8|97365.2|97340.2|2120
1661863500000|2022-08-30 12:45:00|97459.9|97434.9|97447.4|97422.4|97500.9|97475.9|97392.2|97367.2|2110
1661863800000|2022-08-30 12:50:00|97447.3|97422.3|97466.5|97441.5|97492.4|97467.4|97418.7|97390.7|2129
1661864100000|2022-08-30 12:55:00|97467.6|97442.6|97550.9|97525.9|97566.3|97527.1|97398.4|97357.2|2044
1661864400000|2022-08-30 13:00:00|97550.2|97525.2|97463.2|97438.2|97564.7|97525.2|97454|97422.1|2153
1661864700000|2022-08-30 13:05:00|97462.5|97437.5|97450.5|97425.5|97545.9|97520.9|97424.6|97389.3|2138
1661865000000|2022-08-30 13:10:00|97449.1|97424.1|97431.4|97406.4|97459.8|97434.8|97365.6|97340.6|2141
1661865300000|2022-08-30 13:15:00|97432|97407|97496|97471|97500.9|97475.9|97404.2|97379.2|2088
1661865600000|2022-08-30 13:20:00|97495.7|97470.7|97380.5|97355.5|97510|97485|97354.7|97329.7|2108
1661865900000|2022-08-30 13:25:00|97380|97355|97399.3|97374.3|97431.6|97406.6|97374|97349|1950
1661866200000|2022-08-30 13:30:00|97399.5|97374.5|97393|97368|97424.4|97387.7|97336.5|97299.1|1815
1661866500000|2022-08-30 13:35:00|97393.8|97368.8|97428.9|97403.9|97490.9|97465.9|97387.2|97362.2|1991
1661866800000|2022-08-30 13:40:00|97427.1|97402.1|97606|97581|97607.6|97582.6|97417.4|97392.4|2081
1661867100000|2022-08-30 13:45:00|97606.4|97581.4|97677.6|97652.6|97694.3|97669.3|97584.8|97559.8|2141
1661867400000|2022-08-30 13:50:00|97677.7|97652.7|97795.9|97770.9|97811.7|97786.7|97676.1|97651.1|1606
1661867700000|2022-08-30 13:55:00|97791.9|97766.9|97701.2|97651.2|97810.8|97785.8|97688.3|97647.6|1287
1661868000000|2022-08-30 14:00:00|97696.9|97646.9|97974.5|97949.5|97987.8|97960.9|97696.9|97646.9|1287
1661868300000|2022-08-30 14:05:00|97974.1|97949.1|97946.3|97921.3|98083.5|98058.5|97916.1|97886.8|1250
1661868600000|2022-08-30 14:10:00|97948.1|97923.1|97921.1|97896.1|98050.1|98025.1|97912.8|97887.8|1259
1661868900000|2022-08-30 14:15:00|97920.2|97895.2|98020.8|97995.8|98086.5|98061.5|97912.6|97887.6|1279
1661869200000|2022-08-30 14:20:00|98020.3|97995.3|98041.2|98016.2|98131.2|98098.8|97991.4|97963.5|1294
1661869500000|2022-08-30 14:25:00|98040.4|98015.4|97996.6|97971.6|98076.4|98047.5|97912.5|97885|1275
1661869800000|2022-08-30 14:30:00|97997.1|97972.1|98150.1|98125.1|98206.6|98181.6|97997.1|97972.1|1303
1661870100000|2022-08-30 14:35:00|98151.6|98126.6|98239.3|98214.3|98326.3|98276.3|98133|97960.2|1266
1661870400000|2022-08-30 14:40:00|98244.2|98219.2|98264.5|98214.5|98281.5|98256.5|98185.5|98024.1|1290
1661870700000|2022-08-30 14:45:00|98263.8|98213.8|98316.7|98291.7|98349.1|98321.5|98223.7|98060.2|1278
1661871000000|2022-08-30 14:50:00|98316.3|98291.3|98349.1|98324.1|98395.6|98370.6|98237.7|98037.7|1286
1661871300000|2022-08-30 14:55:00|98349|98324|98273.1|98223.1|98383|98355.4|98273.1|98138.9|1269
1661871600000|2022-08-30 15:00:00|98278.9|98228.9|98209.5|98184.5|98324.3|98288.8|98192.9|98155.4|1289
1661871900000|2022-08-30 15:05:00|98202.6|98177.6|98120.5|98095.5|98219.5|98194.5|98063.6|97966|1251
1661872200000|2022-08-30 15:10:00|98120.2|98095.2|98249.3|98199.3|98337.1|98302.8|98112.4|98081.7|1236
1661872500000|2022-08-30 15:15:00|98248.3|98198.3|97989.6|97964.6|98251.3|98206.3|97983.1|97946.7|1282
1661872800000|2022-08-30 15:20:00|97989.4|97964.4|97972.3|97947.3|98103.1|98053.1|97931.3|97745.4|1276
1661873100000|2022-08-30 15:25:00|97972.5|97947.5|97978.6|97928.6|98117.7|98067.7|97961.7|97767.1|1243
1661873400000|2022-08-30 15:30:00|97978.7|97928.7|97961.5|97911.5|98073|98023|97926.6|97799.1|1278
1661873700000|2022-08-30 15:35:00|97959|97909|97994|97944|98002.3|97960|97950.1|97810.7|1259
1661874000000|2022-08-30 15:40:00|97992.2|97942.2|98098.9|98048.9|98123.2|98073.2|97972.5|97927.2|1288
1661874300000|2022-08-30 15:45:00|98090.9|98040.9|98181.9|98131.9|98195.1|98154.6|98070|98020|1239
1661874600000|2022-08-30 15:50:00|98181.6|98131.6|98102.6|98077.6|98207.7|98182.7|98079.3|98054.3|1232
1661874900000|2022-08-30 15:55:00|98102.5|98077.5|98026.2|98001.2|98108.3|98083.3|97983.7|97958.7|2013
1661875200000|2022-08-30 16:00:00|98027|98002|97946.5|97921.5|98090.5|98040.5|97923.1|97898.1|2053
1661875500000|2022-08-30 16:05:00|97946.2|97921.2|97982.1|97957.1|97985.8|97960.8|97871.6|97845.6|2082
1661875800000|2022-08-30 16:10:00|97983|97958|97951.2|97926.2|98078.3|98043.7|97945.3|97920.3|2132
1661876100000|2022-08-30 16:15:00|97950.7|97925.7|98017.4|97992.4|98023.9|97998.3|97927.7|97902.7|2002
1661876400000|2022-08-30 16:20:00|98018.8|97993.8|98110.4|98060.4|98124.3|98082.1|98002.9|97977.9|2095
1661876700000|2022-08-30 16:25:00|98109.9|98059.9|98079.2|98054.2|98157.2|98124.5|98076.5|98051.5|1955
1661877000000|2022-08-30 16:30:00|98089.8|98039.8|98128.2|98103.2|98145.9|98108.5|98055.8|98014.2|1896
1661877300000|2022-08-30 16:35:00|98128.3|98103.3|98114.3|98064.3|98131.4|98106.4|98063.2|98022.4|1891
1661877600000|2022-08-30 16:40:00|98112.1|98062.1|98142.8|98092.8|98152.3|98112.8|98015.1|97967.3|2017
1661877900000|2022-08-30 16:45:00|98145.3|98095.3|98159.1|98134.1|98193.4|98160.6|98129.7|98079.7|1945
1661878200000|2022-08-30 16:50:00|98154|98129|98143.8|98118.8|98172.5|98138.2|98115.4|98071.3|2006
1661878500000|2022-08-30 16:55:00|98143.5|98118.5|98117.3|98092.3|98157.6|98121.2|98068|98036.4|1832
1661878800000|2022-08-30 17:00:00|98117|98092|98225.9|98200.9|98238|98205.8|98087.7|98062.7|1946
1661879100000|2022-08-30 17:05:00|98226.3|98201.3|98161.1|98136.1|98239.2|98208.1|98156.9|98124.7|1798
1661879400000|2022-08-30 17:10:00|98160.6|98135.6|98213.1|98188.1|98213.4|98188.4|98142.3|98024|1771
1661879700000|2022-08-30 17:15:00|98213.5|98188.5|98216.6|98191.6|98227.9|98202.9|98189.7|98152.4|1811
1661880000000|2022-08-30 17:20:00|98216.4|98191.4|98212.9|98187.9|98225.7|98200.7|98174.3|98149.3|1956
1661880300000|2022-08-30 17:25:00|98213.8|98188.8|98149.2|98124.2|98228.8|98203.8|98123.1|98089.4|1918
1661880600000|2022-08-30 17:30:00|98149.5|98124.5|98138.6|98088.6|98174.9|98125.9|98094.6|98058.7|1990
1661880900000|2022-08-30 17:35:00|98138.4|98088.4|98196|98171|98210|98184.4|98109.8|98060.1|1678
1661881200000|2022-08-30 17:40:00|98195.7|98170.7|98292.5|98242.5|98294.1|98253.3|98179|98145.7|1834
1661881500000|2022-08-30 17:45:00|98292.3|98242.3|98140.1|98090.1|98324.2|98289.3|98124.3|98074.3|1962
1661881800000|2022-08-30 17:50:00|98139.4|98089.4|98028.3|97978.3|98167|98117|97902.6|97702.6|1876
1661882100000|2022-08-30 17:55:00|98027.9|97977.9|98165.8|98115.8|98166.2|98116.2|98000.6|97950.6|1904
1661882400000|2022-08-30 18:00:00|98171.5|98121.5|98117.7|98067.7|98251.6|98201.6|98107.6|98061.8|1973
1661882700000|2022-08-30 18:05:00|98117.3|98067.3|98138.2|98088.2|98144.6|98094.6|98045.8|98001.3|1767
1661883000000|2022-08-30 18:10:00|98138.1|98088.1|98109.3|98059.3|98177.1|98127.1|98085.4|98035.4|1878
1661883300000|2022-08-30 18:15:00|98109.6|98059.6|98081.9|98031.9|98121.7|98071.7|98050.5|98000.5|1891
1661883600000|2022-08-30 18:20:00|98080.8|98030.8|98054.3|98029.3|98101.4|98059.8|98047.8|98017.5|1926
1661883900000|2022-08-30 18:25:00|98053.7|98028.7|98109|98059|98146.5|98077.8|97940|97740|2138
1661884200000|2022-08-30 18:30:00|98110.5|98060.5|98105.3|98055.3|98120|98070|98042.4|97992.4|1959
1661884500000|2022-08-30 18:35:00|98104.9|98054.9|98098|98048|98124.2|98074.2|98074.6|98024.6|1903
1661884800000|2022-08-30 18:40:00|98098.6|98048.6|98188.2|98138.2|98190.6|98140.6|98075.7|98025.7|2072
1661885100000|2022-08-30 18:45:00|98187.8|98137.8|98194.7|98144.7|98216.5|98170.3|98172.4|98122.4|1696
1661885400000|2022-08-30 18:50:00|98194.3|98144.3|98223.2|98173.2|98237.4|98197.4|98191|98141|1743
1661885700000|2022-08-30 18:55:00|98222.7|98172.7|98146.9|98096.9|98237.2|98201.2|98129.8|98090.6|1906
1661886000000|2022-08-30 19:00:00|98144.9|98094.9|98088.6|98038.6|98149.9|98110|98053|98011.7|1971
1661886300000|2022-08-30 19:05:00|98088.3|98038.3|98044|97994|98092.5|98055.8|98043.3|97993.3|1799
1661886600000|2022-08-30 19:10:00|98044.4|97994.4|97999.3|97949.3|98047.5|97997.5|97984.5|97935.4|1855
1661886900000|2022-08-30 19:15:00|98002.8|97952.8|97998.5|97948.5|98017.9|97967.9|97980.3|97930.3|1768
1661887200000|2022-08-30 19:20:00|97998.3|97948.3|98053|98003|98080.3|98034.8|97977|97939|1606
1661887500000|2022-08-30 19:25:00|98053.7|98003.7|98091.3|98041.3|98099.9|98053.2|98027.9|97958|1782
1661887800000|2022-08-30 19:30:00|98091|98041|98113.8|98063.8|98126.5|98082.8|98049.9|97849.9|1806
1661888100000|2022-08-30 19:35:00|98112.9|98062.9|98119.7|98069.7|98149|98080.5|98087.3|97922.3|1555
1661888400000|2022-08-30 19:40:00|98120|98070|98118.1|98068.1|98157.1|98091.8|97990.9|97790.9|1827
1661888700000|2022-08-30 19:45:00|98122|98072|98190.2|98140.2|98242.1|98162.6|98056.7|97856.7|1806
1661889000000|2022-08-30 19:50:00|98189.9|98139.9|98201.4|98151.4|98244.2|98193.7|98066.5|97866.5|1760
1661889300000|2022-08-30 19:55:00|98198|98148|98211.6|98161.6|98234|98184|98108|98037.7|2022
1661889600000|2022-08-30 20:00:00|98219.8|98169.8|98172.8|98122.8|98227.5|98177.5|98107.2|97990.6|1772
1661889900000|2022-08-30 20:05:00|98169.2|98119.2|98183.6|98133.6|98188.7|98138.7|98158.5|98108.5|1027
1661890200000|2022-08-30 20:10:00|98188|98138|98179.5|98129.5|98193.8|98143.8|98163.7|98113.7|1167
1661890500000|2022-08-30 20:15:00|98181.9|98131.9|98193|98143|98208.8|98158.8|98173.7|98123.7|870
1661890800000|2022-08-30 20:20:00|98196.6|98146.6|98187.7|98137.7|98210|98160|98182.6|98132.6|836
1661891100000|2022-08-30 20:25:00|98187.8|98137.8|98169.3|98119.3|98200.7|98150.7|98159.5|98109.5|739
1661891400000|2022-08-30 20:30:00|98169.4|98119.4|98177.7|98127.7|98190.8|98140.8|98165.5|98115.5|727
1661891700000|2022-08-30 20:35:00|98177.4|98127.4|98190.1|98140.1|98199.8|98149.8|98174.5|98124.5|563
1661892000000|2022-08-30 20:40:00|98190.8|98140.8|98210.6|98160.6|98221.1|98171.1|98182.3|98132.3|729
1661892300000|2022-08-30 20:45:00|98211.5|98161.5|98193.7|98143.7|98255.8|98172|98180.7|98111.1|592
1661892600000|2022-08-30 20:50:00|98194.9|98144.9|98172.5|98122.5|98249.1|98145.7|98168.6|98073.1|849
1661892900000|2022-08-30 20:55:00|98171.7|98121.7|98213.7|98013.7|98305.9|98152.6|98132.8|97945.1|1958
1661893200000|2022-08-30 21:00:00|98213.2|98013.2|98184.2|97984.2|98227.8|98027.8|98163|97963|91
1661893500000|2022-08-30 21:05:00|98184.5|97984.5|98198.3|97998.3|98204.3|98004.3|98179.3|97979.3|59
1661893800000|2022-08-30 21:10:00|98198.4|97998.4|98189.4|97989.4|98273.1|98073.1|98159.2|97959.2|184
1661894100000|2022-08-30 21:15:00|98225.6|98025.6|98188|97988|98237.9|98037.9|98132.7|97932.7|110
1661894400000|2022-08-30 21:20:00|98299.9|98099.9|98170.7|97970.7|98299.9|98099.9|98122.9|97922.9|99
1661894700000|2022-08-30 21:25:00|98157.1|97957.1|98188.9|97988.9|98251.7|98051.7|98122.9|97922.9|149
1661895000000|2022-08-30 21:30:00|98187.4|97987.4|98181.7|97981.7|98221.2|98021.2|98140.4|97940.4|224
1661895300000|2022-08-30 21:35:00|98181.6|97981.6|98176.9|97976.9|98204.8|98004.8|98129.7|97929.7|146
1661895600000|2022-08-30 21:40:00|98177.9|97977.9|98187|97987|98202.3|98002.3|98126.1|97926.1|181
1661895900000|2022-08-30 21:45:00|98137.8|97937.8|98175.3|97975.3|98217.9|98017.9|98137.8|97937.8|205
1661896200000|2022-08-30 21:50:00|98174.7|97974.7|98126.7|97926.7|98200.6|98000.6|98101|97901|182
1661896500000|2022-08-30 21:55:00|98147.3|97947.3|98199.5|97999.5|98215.9|98015.9|98109.8|97909.8|324
1661896800000|2022-08-30 22:00:00|98164|97964|98247.3|98047.3|98277.1|98126|98122.1|97922.1|609
1661897100000|2022-08-30 22:05:00|98245.5|98045.5|98257|98057|98264.4|98078.4|98195.6|97995.6|365
1661897400000|2022-08-30 22:10:00|98254|98054|98224.5|98031.2|98258.6|98113.1|98138.9|97963.3|510
1661897700000|2022-08-30 22:15:00|98224.4|98030.7|98179.8|98049.3|98239.1|98100.1|98139.3|97968|959
1661898000000|2022-08-30 22:20:00|98183.4|98046|98176|97999.7|98220.3|98098.8|98126|97978.8|1004
1661898300000|2022-08-30 22:25:00|98187.4|97999.9|98130|98080|98214.7|98091.4|98124.6|97984.7|766
1661898600000|2022-08-30 22:30:00|98130.2|98080.2|98185.7|98054.3|98251.2|98099.8|98119.6|97975.7|827
1661898900000|2022-08-30 22:35:00|98177.8|98049.5|98215.6|98015.6|98232.9|98105|98133.5|97985.8|714
1661899200000|2022-08-30 22:40:00|98215.8|98015.8|98146.8|98096.8|98223.8|98096.8|98117.6|97980.3|583
1661899500000|2022-08-30 22:45:00|98187.1|98056.6|98230.6|98060.8|98270.4|98097|98116.2|97984.8|871
1661899800000|2022-08-30 22:50:00|98232.5|98058|98203.3|98067.3|98270.7|98190.7|98161.2|98012.5|1665
1661900100000|2022-08-30 22:55:00|98204.8|98070.5|98146.2|98006.6|98305.4|98197.3|98091.8|97947|1517
1661900400000|2022-08-30 23:00:00|98148|98002.1|98225.4|98090.7|98281.6|98183.3|98107.4|97980|1344
1661900700000|2022-08-30 23:05:00|98235.5|98076.2|98136.5|98086.5|98250.7|98130.3|98130|98042.7|1636
1661901000000|2022-08-30 23:10:00|98136.4|98086.4|98219.9|98081.2|98272.9|98144|98107.9|98009.7|1610
1661901300000|2022-08-30 23:15:00|98220.6|98081|98150.8|98100.8|98255.5|98129.3|98134.9|98025.1|1184
1661901600000|2022-08-30 23:20:00|98192.4|98063.6|98243.6|98066.9|98256|98132.6|98130.6|98017|1687
1661901900000|2022-08-30 23:25:00|98239.4|98078.8|98224.6|98077.8|98258.9|98135.3|98152.3|98052.4|1224
1661902200000|2022-08-30 23:30:00|98224.2|98070.7|98235.3|98080|98256.8|98124.8|98110.6|98015.8|1356
1661902500000|2022-08-30 23:35:00|98226.2|98080.3|98181.7|98131.7|98280.8|98166.1|98112.7|98032.5|1407
1661902800000|2022-08-30 23:40:00|98182.4|98132.4|98164.5|98114.5|98242.6|98134.7|98152.7|98042.9|1043
1661903100000|2022-08-30 23:45:00|98165|98115|98184.6|98134.6|98253.6|98139.8|98140.5|98025.4|1302
1661903400000|2022-08-30 23:50:00|98184.2|98134.2|98149|98099|98224.3|98134.2|98142.8|98078.3|768
1661903700000|2022-08-30 23:55:00|98148.2|98098.2|98193.6|98143.6|98255|98146.7|98085.5|98022.9|1404
1661904000000|2022-08-31 00:00:00|98201.9|98151.9|98161.1|98003.4|98350.8|98263.5|98084.8|97936.6|2210
1661904300000|2022-08-31 00:05:00|98156.9|98004.3|98092|97954.1|98183.4|98069.5|98072.8|97922.4|1902
1661904600000|2022-08-31 00:10:00|98092.2|97954.2|98114.6|97952.7|98141.3|98032.4|98031.7|97906.5|2161
1661904900000|2022-08-31 00:15:00|98111.1|97952.5|98098.8|97943.7|98166.5|98053.3|98045.4|97931.3|1986
1661905200000|2022-08-31 00:20:00|98101.2|97947.9|98081.2|98031.2|98140.5|98039.4|97996.9|97896.4|1792
1661905500000|2022-08-31 00:25:00|98082.9|98032.9|98058.8|98008.8|98138.8|98049.8|98021|97910.6|1860
1661905800000|2022-08-31 00:30:00|98060.8|98010.8|98061.6|98011.6|98078.1|98021.7|98020|97947.4|1765
1661906100000|2022-08-31 00:35:00|98064|98014|98050.5|98000.5|98088.9|98027.7|98021.8|97962|1170
1661906400000|2022-08-31 00:40:00|98050.4|98000.4|98041|97991|98055|98005|98027.2|97977.2|1313
1661906700000|2022-08-31 00:45:00|98041.2|97991.2|98038.1|97988.1|98044.6|97994.6|98006.7|97956.7|1563
1661907000000|2022-08-31 00:50:00|98038|97988|98018.2|97968.2|98066.8|98016.8|97988.6|97938.6|1568
1661907300000|2022-08-31 00:55:00|98019.2|97969.2|98072.3|98022.3|98079.7|98029.7|98008.6|97936.4|1736
1661907600000|2022-08-31 01:00:00|98071.5|98021.5|98030.3|97980.3|98083.8|98033.8|98020.6|97970.6|1737
1661907900000|2022-08-31 01:05:00|98030.5|97980.5|98043.3|97993.3|98074.2|98024.2|98027.1|97939|1692
1661908200000|2022-08-31 01:10:00|98043.2|97993.2|97988.3|97938.3|98060.2|98010.2|97977.8|97916.1|1703
1661908500000|2022-08-31 01:15:00|97988.4|97938.4|98046.7|97996.7|98083.9|98012.8|97984.6|97919.1|2009
1661908800000|2022-08-31 01:20:00|98046.6|97996.6|98038.3|97988.3|98075.7|98015.5|98021.9|97945.9|1418
1661909100000|2022-08-31 01:25:00|98037.6|97987.6|98053.2|98003.2|98088.8|98005|98022.5|97930.6|1686
1661909400000|2022-08-31 01:30:00|98052.9|98002.9|98038.1|97988.1|98093.8|98008.5|98001.2|97924.5|1540
1661909700000|2022-08-31 01:35:00|98037.8|97987.8|98038.4|97988.4|98101.7|98013.8|98011.6|97936.6|1648
1661910000000|2022-08-31 01:40:00|98043.5|97993.5|98093.2|98043.2|98102.4|98052.4|98034.2|97984.2|1695
1661910300000|2022-08-31 01:45:00|98094.5|98044.5|98130.6|98080.6|98147.4|98097.4|98071.5|98021.5|1420
1661910600000|2022-08-31 01:50:00|98130.7|98080.7|98152.1|98102.1|98160.8|98110.8|98119.3|98069.3|1514
1661910900000|2022-08-31 01:55:00|98152.8|98102.8|98122.4|98072.4|98173.9|98110.4|98113.9|98029.5|1845
1661911200000|2022-08-31 02:00:00|98122.3|98072.3|98121|98071|98175.1|98095.2|98109|98025.4|1897
1661911500000|2022-08-31 02:05:00|98119.9|98069.9|98133|98083|98185.6|98104.4|98102.2|98021.4|1761
1661911800000|2022-08-31 02:10:00|98133.2|98083.2|98126.8|98076.8|98188.7|98102.3|98118.1|98038.2|1715
1661912100000|2022-08-31 02:15:00|98126.3|98076.3|98097.3|98047.3|98184.1|98100.2|98091.7|98015.9|1682
1661912400000|2022-08-31 02:20:00|98097.8|98047.8|98092.6|98042.6|98132.8|98059.5|98067.2|97994.1|1662
1661912700000|2022-08-31 02:25:00|98092.9|98042.9|98095.5|98045.5|98140.3|98063.7|98075.7|98002|1548
1661913000000|2022-08-31 02:30:00|98095.9|98045.9|98090.3|98040.3|98127.1|98053|98051.6|97991.1|1683
1661913300000|2022-08-31 02:35:00|98089.9|98039.9|98045.4|97912|98122.9|98047|97980.4|97904.2|1843
1661913600000|2022-08-31 02:40:00|98002.4|97952.4|98036.9|97986.9|98075.5|97989.7|97970|97897.3|1898
1661913900000|2022-08-31 02:45:00|98037.1|97987.1|98037.1|97987.1|98097.1|98001.5|97989.4|97926.9|1947
1661914200000|2022-08-31 02:50:00|98035.1|97985.1|98027.3|97977.3|98092.1|97995.5|97980.2|97929.6|1606
1661914500000|2022-08-31 02:55:00|98027.5|97977.5|98026.4|97976.4|98062.6|98002.5|98004|97935.4|1573
1661914800000|2022-08-31 03:00:00|98025.7|97975.7|98014.9|97964.9|98082.3|98001.8|97994.6|97934.1|1871
1661915100000|2022-08-31 03:05:00|98015|97965|98053.2|98003.2|98083.6|98005.3|98012.3|97951.9|1826
1661915400000|2022-08-31 03:10:00|98054|98004|98026.1|97976.1|98115.1|98032.4|97998.3|97935.5|1911
1661915700000|2022-08-31 03:15:00|98026.8|97976.8|98034.5|97984.5|98089.3|98005.5|97994.8|97925.4|1656
1661916000000|2022-08-31 03:20:00|98034.9|97984.9|98005.4|97955.4|98100.4|98000.2|97996.2|97912.4|1737
1661916300000|2022-08-31 03:25:00|98006|97956|98011.3|97961.3|98089|97994|97994.5|97915.8|1845
1661916600000|2022-08-31 03:30:00|98010.1|97960.1|98045.8|97914|98067.7|97967.1|97988.2|97895.5|1648
1661916900000|2022-08-31 03:35:00|98001.7|97951.7|97891.5|97841.5|98047.2|97953.2|97879.1|97754.7|1819
1661917200000|2022-08-31 03:40:00|97928.7|97799.8|97964.7|97914.7|97973.1|97918.1|97877.4|97776.2|1539
1661917500000|2022-08-31 03:45:00|97964.6|97914.6|97948.4|97898.4|97968.7|97918.7|97938|97888|1022
1661917800000|2022-08-31 03:50:00|97945.8|97895.8|97950.7|97900.7|97958.5|97908.5|97930.3|97880.3|1102
1661918100000|2022-08-31 03:55:00|97949.3|97899.3|97848.9|97798.9|97952.3|97902.3|97842.4|97748.9|1278
1661918400000|2022-08-31 04:00:00|97909.5|97780.4|97878.3|97828.3|97932.5|97840.5|97841.9|97747.4|1548
1661918700000|2022-08-31 04:05:00|97874.7|97824.7|97838|97788|97922|97834.4|97830.4|97751.6|1494
1661919000000|2022-08-31 04:10:00|97842.2|97792.2|97858.4|97808.4|97912.6|97820.8|97826.5|97732.4|1256
1661919300000|2022-08-31 04:15:00|97856.7|97806.7|97849.4|97799.4|97898|97822.1|97842.9|97752.9|820
1661919600000|2022-08-31 04:20:00|97857.4|97807.4|97836.8|97786.8|97893.1|97814.4|97829.1|97757.9|1040
1661919900000|2022-08-31 04:25:00|97843.9|97793.9|97842.8|97792.8|97886.3|97813.3|97816.8|97717.5|1058
1661920200000|2022-08-31 04:30:00|97843.4|97793.4|97800.8|97750.8|97908|97819.8|97789.3|97721.3|1472
1661920500000|2022-08-31 04:35:00|97798|97748|97744.7|97694.7|97806.4|97749.4|97726.5|97639.9|1656
1661920800000|2022-08-31 04:40:00|97745.8|97695.8|97725.5|97675.5|97783.8|97698.8|97695.6|97610.8|1369
1661921100000|2022-08-31 04:45:00|97725.7|97675.7|97781.4|97731.4|97827.4|97740.1|97721.1|97655.5|1807
1661921400000|2022-08-31 04:50:00|97780.2|97730.2|97751.8|97701.8|97809.7|97759.7|97740.6|97690.6|1389
1661921700000|2022-08-31 04:55:00|97756.6|97706.6|97738.2|97688.2|97758.4|97708.4|97722.8|97672.8|880
1661922000000|2022-08-31 05:00:00|97738.4|97688.4|97770.1|97720.1|97771.2|97721.2|97729.8|97679.8|1414
1661922300000|2022-08-31 05:05:00|97769.6|97719.6|97732.5|97682.5|97772|97722|97727|97677|1113
1661922600000|2022-08-31 05:10:00|97733|97683|97729.1|97679.1|97736.1|97686.1|97707.8|97657.8|1580
1661922900000|2022-08-31 05:15:00|97723.8|97673.8|97679.2|97629.2|97739|97689|97657.7|97607.7|1781
1661923200000|2022-08-31 05:20:00|97678.7|97628.7|97683.2|97633.2|97713.1|97663.1|97676.5|97626.5|1445
1661923500000|2022-08-31 05:25:00|97682.7|97632.7|97603.8|97452.1|97723.3|97645.3|97527.3|97377.9|2135
1661923800000|2022-08-31 05:30:00|97587.6|97459.1|97772.3|97636.8|97801.6|97682.2|97548|97436.6|2200
1661924100000|2022-08-31 05:35:00|97766.5|97636.6|97758|97708|97814.3|97711.9|97716.8|97596.8|2067
1661924400000|2022-08-31 05:40:00|97756|97706|97845.8|97707.9|97984.9|97844.7|97755.3|97679.7|2063
1661924700000|2022-08-31 05:45:00|97796.5|97746.5|97848.2|97798.2|97972.5|97823.5|97793.1|97689.6|2195
1661925000000|2022-08-31 05:50:00|97908|97746.3|97806.2|97756.2|97927.2|97814|97770.3|97689.6|2138
1661925300000|2022-08-31 05:55:00|97805.3|97755.3|97779.9|97729.9|97868.1|97765.5|97775.3|97695.7|1974
1661925600000|2022-08-31 06:00:00|97780.3|97730.3|97765.4|97715.4|97790.8|97740.8|97626.6|97532|1940
1661925900000|2022-08-31 06:05:00|97767.1|97717.1|97722.9|97672.9|97787.1|97737.1|97693|97646.7|1624
1661926200000|2022-08-31 06:10:00|97724.9|97674.9|97872.8|97822.8|97913|97845.7|97694.6|97644.6|1817
1661926500000|2022-08-31 06:15:00|97875|97825|98013.2|97963.2|98021.5|97976.2|97868.4|97775.3|1878
1661926800000|2022-08-31 06:20:00|98013.4|97963.4|98000|97950|98037.9|97999.6|97948.1|97779.4|1916
1661927100000|2022-08-31 06:25:00|97999.9|97949.9|98017.6|97967.6|98088.9|98004.7|97979.3|97913.6|1913
1661927400000|2022-08-31 06:30:00|98017.8|97967.8|98027.4|97977.4|98080.3|98023.5|97990.9|97888.6|2026
1661927700000|2022-08-31 06:35:00|98028.3|97978.3|97994.4|97944.4|98087.5|98020.9|97973.8|97923.8|1836
1661928000000|2022-08-31 06:40:00|97995.5|97945.5|98029.3|97979.3|98049.5|98012.7|97992.2|97943.2|1775
1661928300000|2022-08-31 06:45:00|98034.6|97984.6|98023.8|97998.8|98128.7|98084.1|98012.5|97948.3|2049
1661928600000|2022-08-31 06:50:00|98022.7|97997.7|98029.8|98004.8|98093.8|98056.9|98018.5|97981.4|2027
1661928900000|2022-08-31 06:55:00|98028.3|98003.3|98055.6|98030.6|98081.1|98044.2|97991.3|97956.4|2103
1661929200000|2022-08-31 07:00:00|98055.4|98030.4|97926.2|97901.2|98061.9|98036.9|97924.5|97852.2|2192
1661929500000|2022-08-31 07:05:00|97925.3|97900.3|98038.8|98013.8|98064.4|98034.8|97924|97896.4|2052
1661929800000|2022-08-31 07:10:00|98036.9|98011.9|98177.5|98152.5|98243.5|98205.8|98019|97994|2114
1661930100000|2022-08-31 07:15:00|98177.4|98152.4|98064.8|98039.8|98185.3|98155.5|98062.7|98037.7|1982
1661930400000|2022-08-31 07:20:00|98064.3|98039.3|98031.9|98006.9|98086.9|98061.9|97999.4|97968.9|1890
1661930700000|2022-08-31 07:25:00|98032.2|98007.2|98085.9|98060.9|98094.5|98069.5|98025.1|98000.1|1935
1661931000000|2022-08-31 07:30:00|98085.6|98060.6|98203|98178|98205.5|98180.5|98071.7|98046.7|2046
1661931300000|2022-08-31 07:35:00|98200.1|98175.1|98219.9|98194.9|98249.4|98224.4|98186.3|98161.3|1925
1661931600000|2022-08-31 07:40:00|98217.8|98192.8|98276.7|98251.7|98294.2|98269.2|98198.1|98164.5|1889
1661931900000|2022-08-31 07:45:00|98277.9|98252.9|98314.7|98289.7|98327.7|98302.7|98254.5|98229.5|1892
1661932200000|2022-08-31 07:50:00|98313.4|98288.4|98337.2|98287.2|98373.3|98337.4|98274.1|98238.2|1997
1661932500000|2022-08-31 07:55:00|98337.4|98287.4|98345.6|98320.6|98363.2|98330.1|98261.3|98236.3|2019
1661932800000|2022-08-31 08:00:00|98346.3|98321.3|98494.9|98469.9|98590.3|98503|98346.3|98321.3|2238
1661933100000|2022-08-31 08:05:00|98494.4|98469.4|98655.3|98630.3|98661|98636|98491|98466|2097
1661933400000|2022-08-31 08:10:00|98656.3|98631.3|98774.3|98749.3|98867.4|98822.7|98640.6|98615.6|2093
1661933700000|2022-08-31 08:15:00|98775.4|98750.4|98985.5|98960.5|99011.6|98970.4|98733.4|98708.4|2071
1661934000000|2022-08-31 08:20:00|98986.1|98961.1|99006|98981|99176.2|99142|98985.4|98953.7|2151
1661934300000|2022-08-31 08:25:00|99006.2|98981.2|98855.9|98830.9|99058|99019.7|98831.5|98806.5|2027
1661934600000|2022-08-31 08:30:00|98854.3|98829.3|98885.4|98860.4|98895.7|98865.9|98770.5|98743.1|2068
1661934900000|2022-08-31 08:35:00|98884.4|98859.4|98886.1|98861.1|98978|98946.6|98864.2|98839.2|2084
1661935200000|2022-08-31 08:40:00|98887.2|98862.2|99034.2|99009.2|99057.6|99029.9|98874.1|98849.1|2140
1661935500000|2022-08-31 08:45:00|99034.7|99009.7|99035.6|99010.6|99075.6|99050.6|99019|98994|2015
1661935800000|2022-08-31 08:50:00|99030.6|99005.6|99063|99038|99074.6|99042.9|99022.1|98997.1|1900
1661936100000|2022-08-31 08:55:00|99062.2|99037.2|99184.4|99134.4|99242.9|99192.9|99039.2|99014.2|2123
1661936400000|2022-08-31 09:00:00|99183.5|99133.5|99112.8|99087.8|99217.9|99167.9|99087.7|99054.1|2205
1661936700000|2022-08-31 09:05:00|99113|99088|99205.1|99155.1|99287.4|99237.4|99112|99087|2168
1661937000000|2022-08-31 09:10:00|99205.4|99155.4|99357.8|99307.8|99451.3|99409.4|99198.7|99148.7|2086
1661937300000|2022-08-31 09:15:00|99356.4|99306.4|99196.9|99146.9|99367.3|99317.3|99164.9|99130.6|1999
1661937600000|2022-08-31 09:20:00|99197|99147|99207|99182|99238.4|99200.7|99170.5|99145.5|1943
1661937900000|2022-08-31 09:25:00|99208.5|99183.5|99308.3|99283.3|99336.3|99294.9|99196|99171|2054
1661938200000|2022-08-31 09:30:00|99308.8|99283.8|99286.4|99261.4|99320.8|99283.8|99253|99206.8|2069
1661938500000|2022-08-31 09:35:00|99286|99261|99285.5|99235.5|99309.9|99272.8|99217.8|99182.1|2029
1661938800000|2022-08-31 09:40:00|99280.5|99255.5|99272.4|99247.4|99290.4|99262.2|99212.9|99187.9|1913
1661939100000|2022-08-31 09:45:00|99273.1|99248.1|99437.1|99412.1|99443.4|99418.4|99259.2|99234.2|2064
1661939400000|2022-08-31 09:50:00|99441.1|99416.1|99294.1|99269.1|99479.3|99454.3|99279.4|99246.6|2087
1661939700000|2022-08-31 09:55:00|99294.3|99269.3|99323.3|99298.3|99343.4|99318.4|99259.6|99234.6|2051
1661940000000|2022-08-31 10:00:00|99323.8|99298.8|99238.4|99213.4|99428.2|99403.2|99235.8|99197.1|2152
1661940300000|2022-08-31 10:05:00|99236.3|99211.3|99299.1|99274.1|99329.2|99304.2|99228.1|99203.1|1938
1661940600000|2022-08-31 10:10:00|99298.7|99273.7|99288.5|99263.5|99316.3|99291.3|99258.8|99229.4|2038
1661940900000|2022-08-31 10:15:00|99287.6|99262.6|99346.8|99321.8|99376|99351|99281.3|99256.3|1914
1661941200000|2022-08-31 10:20:00|99347.4|99322.4|99360.4|99335.4|99395.2|99370.2|99339.1|99314.1|1951
1661941500000|2022-08-31 10:25:00|99359.1|99334.1|99347.9|99322.9|99377|99352|99335.8|99310.8|1865
1661941800000|2022-08-31 10:30:00|99348.4|99323.4|99497.7|99472.7|99533.1|99508.1|99344.3|99319.3|2042
1661942100000|2022-08-31 10:35:00|99497.9|99472.9|99438.1|99413.1|99520|99495|99407.7|99382.7|1869
1661942400000|2022-08-31 10:40:00|99439.2|99414.2|99348.8|99298.8|99459.1|99429.8|99339.8|99226|2050
1661942700000|2022-08-31 10:45:00|99348.1|99298.1|99347.8|99297.8|99401|99360.4|99316.7|99276.9|2163
1661943000000|2022-08-31 10:50:00|99351|99301|99319.5|99294.5|99392.6|99367.6|99296.9|99246.9|2093
1661943300000|2022-08-31 10:55:00|99320.7|99295.7|99363|99338|99376|99350.3|99303|99204.2|1858
1661943600000|2022-08-31 11:00:00|99360.8|99335.8|99338.2|99313.2|99414.9|99376.4|99327.4|99302.4|2119
1661943900000|2022-08-31 11:05:00|99338.1|99313.1|99347.8|99322.8|99392.1|99362.5|99317.3|99292.3|2029
1661944200000|2022-08-31 11:10:00|99347.5|99322.5|99404.3|99379.3|99419.1|99394.1|99342.7|99317.7|2083
1661944500000|2022-08-31 11:15:00|99404.1|99379.1|99317.3|99292.3|99435.5|99410.5|99311.3|99286.3|2057
1661944800000|2022-08-31 11:20:00|99315.9|99290.9|99325.8|99300.8|99330.3|99305.3|99291.4|99266.4|2023
1661945100000|2022-08-31 11:25:00|99324.9|99299.9|99310.4|99285.4|99365.2|99340.2|99309.9|99284.9|1956
1661945400000|2022-08-31 11:30:00|99310.8|99285.8|99356|99331|99358|99333|99243.8|99218.8|1918
1661945700000|2022-08-31 11:35:00|99356.9|99331.9|99368|99343|99369.9|99344.9|99324.4|99299.4|1929
1661946000000|2022-08-31 11:40:00|99368.2|99343.2|99400.6|99375.6|99408.1|99383.1|99365.3|99340.3|1807
1661946300000|2022-08-31 11:45:00|99400.8|99375.8|99371.7|99346.7|99422.8|99397.8|99360.2|99335.2|1801
1661946600000|2022-08-31 11:50:00|99371.6|99346.6|99311.8|99286.8|99389.5|99364.5|99264.5|99239.5|1981
1661946900000|2022-08-31 11:55:00|99315.8|99290.8|99255.1|99230.1|99327.7|99302.7|99225.3|99200.3|2000
1661947200000|2022-08-31 12:00:00|99258.6|99233.6|99312.3|99287.3|99315.6|99290.6|99225.8|99200.8|1977
1661947500000|2022-08-31 12:05:00|99314.1|99289.1|99412.8|99387.8|99419.6|99394.6|99295.1|99270.1|1809
1661947800000|2022-08-31 12:10:00|99413.3|99388.3|99415.4|99365.4|99416.4|99391.4|99369.8|99336.6|1876
1661948100000|2022-08-31 12:15:00|99414.7|99364.7|99334.6|99309.6|99439.7|99364.7|99208.4|99172.5|2232
1661948400000|2022-08-31 12:20:00|99332.8|99307.8|99507.7|99482.7|99517.5|99492.5|99320.8|99295.8|2104
1661948700000|2022-08-31 12:25:00|99507.6|99482.6|99558.8|99533.8|99604.6|99579.6|99479.4|99454.4|2084
1661949000000|2022-08-31 12:30:00|99565.4|99540.4|99661.1|99636.1|99731|99706|99563.9|99538.9|2185
1661949300000|2022-08-31 12:35:00|99661.3|99636.3|99608.6|99583.6|99678.4|99653.4|99523|99498|2081
1661949600000|2022-08-31 12:40:00|99608.4|99583.4|99574.2|99549.2|99639.7|99614.7|99553.9|99528.9|2126
1661949900000|2022-08-31 12:45:00|99573.5|99548.5|99532.7|99507.7|99588.2|99563.2|99523.6|99498.6|1987
1661950200000|2022-08-31 12:50:00|99532.3|99507.3|99511.5|99486.5|99546|99521|99465.8|99440.8|2040
1661950500000|2022-08-31 12:55:00|99511.9|99486.9|99475.1|99450.1|99552.1|99527.1|99471.3|99423.2|2043
1661950800000|2022-08-31 13:00:00|99476.1|99451.1|99396.5|99371.5|99476.1|99451.1|99389.4|99364.4|2156
1661951100000|2022-08-31 13:05:00|99396.3|99371.3|99388.5|99363.5|99420.2|99395.2|99295.7|99270.7|2242
1661951400000|2022-08-31 13:10:00|99399|99374|99570.3|99545.3|99578.7|99553.7|99382.5|99357.5|2201
1661951700000|2022-08-31 13:15:00|99568.6|99543.6|99606.9|99581.9|99661.8|99632.8|99551.4|99514.7|2099
1661952000000|2022-08-31 13:20:00|99604.6|99579.6|99519.9|99494.9|99614.1|99586|99467.4|99442.4|2106
1661952300000|2022-08-31 13:25:00|99527.9|99502.9|99626.9|99601.9|99629.1|99601.9|99527.9|99502.9|2037
1661952600000|2022-08-31 13:30:00|99625.3|99600.3|99685.4|99660.4|99703.6|99678.6|99625.3|99600.3|2210
1661952900000|2022-08-31 13:35:00|99685|99660|99563.7|99538.7|99760.1|99735.1|99563.1|99528.2|2236
1661953200000|2022-08-31 13:40:00|99563.2|99538.2|99445.9|99420.9|99586.7|99561.7|99439.6|99404.7|2206
1661953500000|2022-08-31 13:45:00|99449.4|99424.4|99446.5|99421.5|99499.7|99474.7|99347.6|99173.7|2193
1661953800000|2022-08-31 13:50:00|99445.9|99420.9|99542.8|99517.8|99555.6|99517.8|99420.5|99378.8|2214
1661954100000|2022-08-31 13:55:00|99541.5|99516.5|99565.9|99540.9|99618.5|99590.3|99508.7|99478.9|2201
1661954400000|2022-08-31 14:00:00|99566.7|99541.7|99657.7|99632.7|99685.9|99660.9|99566.7|99541.7|2222
1661954700000|2022-08-31 14:05:00|99656.1|99631.1|99570.1|99545.1|99662.4|99637.4|99524.6|99480|2206
1661955000000|2022-08-31 14:10:00|99570.7|99545.7|99501.3|99476.3|99591.5|99554.6|99439|99280.2|2220
1661955300000|2022-08-31 14:15:00|99500.2|99475.2|99415.9|99365.9|99592.2|99567.2|99377.6|99228.1|2268
1661955600000|2022-08-31 14:20:00|99416.5|99366.5|99379.1|99354.1|99447.1|99406.3|99371.8|99335.8|2221
1661955900000|2022-08-31 14:25:00|99378.1|99353.1|99417.6|99367.6|99431.1|99402.9|99326|99301|2208
1661956200000|2022-08-31 14:30:00|99420.6|99370.6|99395.4|99370.4|99464.3|99439.3|99375.6|99337.4|2244
1661956500000|2022-08-31 14:35:00|99395.2|99370.2|99457.3|99432.3|99526.1|99480.1|99343.3|99318.3|2200
1661956800000|2022-08-31 14:40:00|99456.7|99431.7|99251|99201|99461|99431.7|99230.8|99180.8|2264
1661957100000|2022-08-31 14:45:00|99251.5|99201.5|99205|99155|99283.8|99241.9|99174|99131.6|2288
1661957400000|2022-08-31 14:50:00|99203.6|99153.6|99236.6|99186.6|99363.4|99330.1|99147.8|99097.8|2327
1661957700000|2022-08-31 14:55:00|99234.4|99184.4|99255.2|99230.2|99292.8|99264.7|99190.6|99157.3|2314
1661958000000|2022-08-31 15:00:00|99255.6|99230.6|99246.8|99196.8|99358|99333|99214.7|99098.1|2320
1661958300000|2022-08-31 15:05:00|99246|99196|99233.2|99208.2|99308.7|99273.1|99208.4|99158.4|2216
1661958600000|2022-08-31 15:10:00|99233.6|99208.6|99277.9|99252.9|99323.5|99288.4|99204.8|99170.4|2209
1661958900000|2022-08-31 15:15:00|99279.3|99254.3|99159.4|99109.4|99352.4|99302.4|99140|99043.6|2176
1661959200000|2022-08-31 15:20:00|99158|99108|98996.4|98971.4|99221.7|99183.5|98984.7|98947.3|2217
1661959500000|2022-08-31 15:25:00|99002.9|98952.9|99110.6|99060.6|99173|99084.9|98897.9|98770.5|2277
1661959800000|2022-08-31 15:30:00|99103.2|99053.2|99081.8|99031.8|99161.8|99111.8|99057|98999.2|2211
1661960100000|2022-08-31 15:35:00|99087.4|99037.4|99005.4|98955.4|99165|99088.1|99001.4|98917.6|2255
1661960400000|2022-08-31 15:40:00|99015.3|98965.3|99029.6|98979.6|99190.3|99121.9|99015.3|98905.5|2196
1661960700000|2022-08-31 15:45:00|99027.2|98977.2|99068.6|99018.6|99073.7|99023.7|98949.1|98899.1|1962
1661961000000|2022-08-31 15:50:00|99071.1|99021.1|99069.6|99044.6|99097.9|99047.9|99022.2|98972.2|2049
1661961300000|2022-08-31 15:55:00|99069.2|99044.2|99075.6|99050.6|99089.6|99064.6|99016.1|98981.5|1918
1661961600000|2022-08-31 16:00:00|99075.8|99050.8|99118.8|99068.8|99150.1|99113.4|99064.1|99024.1|2076
1661961900000|2022-08-31 16:05:00|99118.5|99068.5|99132|99082|99139.5|99101.7|99083.2|99037.4|1865
1661962200000|2022-08-31 16:10:00|99132.4|99082.4|99132|99107|99166.6|99129.3|99109.8|99069.1|1938
1661962500000|2022-08-31 16:15:00|99132.3|99107.3|99148.5|99098.5|99167.4|99126.5|99105|99061.9|1960
1661962800000|2022-08-31 16:20:00|99148|99098|99231.5|99181.5|99241|99191|99108.4|99078.6|2022
1661963100000|2022-08-31 16:25:00|99232.3|99182.3|99242.3|99192.3|99265|99223.9|99200.9|99156.8|1908
1661963400000|2022-08-31 16:30:00|99241.8|99191.8|99157.8|99107.8|99245.3|99195.3|99146.6|99107.4|1945
1661963700000|2022-08-31 16:35:00|99158.5|99108.5|99221.7|99171.7|99227.3|99185|99140.5|99090.5|1854
1661964000000|2022-08-31 16:40:00|99221.3|99171.3|99249.7|99199.7|99256.6|99209.9|99214.6|99169.4|1859
1661964300000|2022-08-31 16:45:00|99243.7|99193.7|99264.7|99239.7|99302.2|99257.6|99232.7|99193.3|1899
1661964600000|2022-08-31 16:50:00|99265.1|99240.1|99281.5|99231.5|99317.2|99269.8|99241.6|99205|1916
1661964900000|2022-08-31 16:55:00|99281.4|99231.4|99222.6|99197.6|99331.6|99294.4|99219.3|99189|1850
1661965200000|2022-08-31 17:00:00|99223.9|99198.9|99246.8|99196.8|99280.7|99242.3|99219.7|99193.2|1926
1661965500000|2022-08-31 17:05:00|99247.1|99197.1|99291.7|99241.7|99349.4|99310.6|99221.6|99181.2|1951
1661965800000|2022-08-31 17:10:00|99293.7|99243.7|99290.4|99240.4|99365.2|99315.4|99273.3|99236.3|1698
1661966100000|2022-08-31 17:15:00|99290.2|99240.2|99363.4|99313.4|99367.5|99317.5|99274.3|99229.3|1771
1661966400000|2022-08-31 17:20:00|99364|99314|99430.3|99380.3|99434.4|99388.4|99343.5|99304.7|1836
1661966700000|2022-08-31 17:25:00|99430.1|99380.1|99426.5|99376.5|99455.5|99415|99398.2|99350.9|1813
1661967000000|2022-08-31 17:30:00|99425.7|99375.7|99444.3|99394.3|99490.8|99440.8|99404.6|99372.4|1941
1661967300000|2022-08-31 17:35:00|99444.1|99394.1|99530.1|99480.1|99549.1|99508.9|99443|99393|1876
1661967600000|2022-08-31 17:40:00|99528.4|99478.4|99462.1|99412.1|99541.7|99491.7|99453.4|99403.4|1997
1661967900000|2022-08-31 17:45:00|99463.4|99413.4|99461.9|99411.9|99477.4|99427.4|99419.3|99369.3|1668
1661968200000|2022-08-31 17:50:00|99462.7|99412.7|99422.5|99397.5|99478.9|99428.9|99422.2|99374.8|1803
1661968500000|2022-08-31 17:55:00|99422.7|99397.7|99387.4|99337.4|99438.2|99398.5|99348.9|99298.9|1918
1661968800000|2022-08-31 18:00:00|99387.6|99337.6|99407.2|99357.2|99411|99361|99337.1|99287.1|2012
1661969100000|2022-08-31 18:05:00|99406.9|99356.9|99306|99256|99422.4|99374.7|99293.9|99256|1902
1661969400000|2022-08-31 18:10:00|99307.5|99257.5|99309.6|99259.6|99372.1|99333.9|99266.5|99226.9|1782
1661969700000|2022-08-31 18:15:00|99309.5|99259.5|99293.8|99268.8|99330.2|99293.3|99266.3|99228.7|1730
1661970000000|2022-08-31 18:20:00|99306.9|99256.9|99335|99310|99353|99310.3|99286.2|99252.3|1745
1661970300000|2022-08-31 18:25:00|99334.3|99309.3|99333.6|99283.6|99355.2|99317.9|99287.2|99249.1|1985
1661970600000|2022-08-31 18:30:00|99332.4|99282.4|99381|99331|99404.9|99367.8|99318.1|99280.5|1871
1661970900000|2022-08-31 18:35:00|99381.6|99331.6|99418.9|99393.9|99431.1|99397.5|99369.5|99330.2|1685
1661971200000|2022-08-31 18:40:00|99420|99395|99427.6|99402.6|99455.7|99423.4|99388.2|99349.2|1560
1661971500000|2022-08-31 18:45:00|99430.5|99405.5|99375|99325|99452|99416.2|99346.4|99303.1|1604
1661971800000|2022-08-31 18:50:00|99377.1|99327.1|99401.3|99351.3|99408.8|99358.8|99375|99325.9|1527
1661972100000|2022-08-31 18:55:00|99401.6|99351.6|99465.2|99415.2|99489.1|99447.5|99384.5|99334.5|1799
1661972400000|2022-08-31 19:00:00|99464.6|99414.6|99356.2|99306.2|99524.6|99490.6|99343.1|99304.6|1924
1661972700000|2022-08-31 19:05:00|99359|99309|99353.9|99303.9|99387.7|99337.7|99328.5|99278.5|1848
1661973000000|2022-08-31 19:10:00|99354.6|99304.6|99374.1|99324.1|99383.5|99333.5|99343.3|99293.3|1784
1661973300000|2022-08-31 19:15:00|99375|99325|99346.1|99296.1|99383.1|99343.4|99324.2|99286.4|1838
1661973600000|2022-08-31 19:20:00|99347.4|99297.4|99393.3|99343.3|99397.8|99361.2|99338.7|99297.4|1596
1661973900000|2022-08-31 19:25:00|99393|99343|99411|99361|99411.1|99373.8|99362.1|99324.5|1726
1661974200000|2022-08-31 19:30:00|99410.7|99360.7|99445.2|99395.2|99464.1|99414.1|99383.7|99333.7|1663
1661974500000|2022-08-31 19:35:00|99445.5|99395.5|99408.3|99358.3|99473.1|99411.7|99396.7|99294.4|1837
1661974800000|2022-08-31 19:40:00|99408.2|99358.2|99398|99348|99443.8|99393.8|99381.2|99331.2|1687
1661975100000|2022-08-31 19:45:00|99397.7|99347.7|99433|99383|99480.9|99411.1|99381.8|99283.2|1835
1661975400000|2022-08-31 19:50:00|99433.5|99383.5|99439.8|99389.8|99474.5|99392|99405.2|99292.4|1929
1661975700000|2022-08-31 19:55:00|99440.4|99390.4|99400.7|99350.7|99480.2|99425.6|99384.1|99275.5|2004
1661976000000|2022-08-31 20:00:00|99401.2|99351.2|99502.5|99452.5|99505.9|99455.9|99396.8|99346.8|1809
1661976300000|2022-08-31 20:05:00|99506.2|99456.2|99421.2|99371.2|99506.2|99456.2|99414.3|99364.3|1451
1661976600000|2022-08-31 20:10:00|99421.7|99371.7|99427.7|99377.7|99435.3|99385.3|99408.9|99358.9|1340
1661976900000|2022-08-31 20:15:00|99427.8|99377.8|99436.1|99386.1|99441|99391|99401.5|99351.5|1238
1661977200000|2022-08-31 20:20:00|99437.1|99387.1|99412.1|99362.1|99452.7|99402.7|99393.5|99343.7|1378
1661977500000|2022-08-31 20:25:00|99412|99362|99412|99362|99424.4|99374.4|99400.6|99350.6|1134
1661977800000|2022-08-31 20:30:00|99411.9|99361.9|99409.7|99359.7|99422.9|99372.9|99395.2|99345.2|875
1661978100000|2022-08-31 20:35:00|99410.1|99360.1|99404.8|99354.8|99412.6|99362.6|99391.4|99341.4|822
1661978400000|2022-08-31 20:40:00|99405|99355|99382.5|99332.5|99408.8|99358.8|99375.1|99325.1|1287
1661978700000|2022-08-31 20:45:00|99382.7|99332.7|99418.7|99368.7|99424.3|99374.3|99378.3|99328.3|1060
1661979000000|2022-08-31 20:50:00|99418.6|99368.6|99404|99354|99435|99385|99390|99340|1122
1661979300000|2022-08-31 20:55:00|99398.1|99348.1|99404.8|99204.8|99477.5|99355.4|99350.2|99202.7|1355
1661979600000|2022-08-31 21:00:00|99409.4|99209.4|99253.7|99053.7|99409.4|99209.4|99253.7|99053.7|19
1661979900000|2022-08-31 21:05:00|99240.6|99040.6|99318.5|99118.5|99323.2|99123.2|99240.6|99040.6|149
1661980200000|2022-08-31 21:10:00|99318.6|99118.6|99339.2|99139.2|99392.5|99192.5|99273.1|99073.1|1317
1661980500000|2022-08-31 21:15:00|99339|99139|99331.9|99131.9|99439.9|99239.9|99296.6|99096.6|819
1661980800000|2022-08-31 21:20:00|99328.5|99128.5|99352|99152|99402|99202|99280.7|99080.7|361
1661981100000|2022-08-31 21:25:00|99347.9|99147.9|99324.3|99124.3|99519.5|99319.5|99221.9|99021.9|650
1661981400000|2022-08-31 21:30:00|99344.3|99144.3|99386.7|99336.7|99455.8|99361.7|99224|99024|790
1661981700000|2022-08-31 21:35:00|99405|99296.9|99322.8|99122.8|99552.5|99392.4|99237|99037|513
1661982000000|2022-08-31 21:40:00|99351.9|99151.9|99317.8|99117.8|99512.1|99408.5|99279.9|99079.9|454
1661982300000|2022-08-31 21:45:00|99316.7|99116.7|99397.7|99197.7|99418|99218|99229.2|99092|440
1661982600000|2022-08-31 21:50:00|99397.9|99197.9|99449.9|99317.7|99492.7|99371.7|99373.7|99186.4|546
1661982900000|2022-08-31 21:55:00|99449.6|99320.2|99495.8|99306.4|99501.3|99373.8|99385.4|99205.4|429
1661983200000|2022-08-31 22:00:00|99462.3|99331.8|99395.1|99251.7|99462.3|99364.6|99344.4|99205.3|1117
1661983500000|2022-08-31 22:05:00|99415|99236.3|99420.4|99287.4|99458.3|99349.2|99325.9|99222|657
1661983800000|2022-08-31 22:10:00|99376.7|99326.7|99410.9|99236.1|99455.2|99336|99343.2|99218|624
1661984100000|2022-08-31 22:15:00|99400.8|99245.5|99439.4|99277.1|99487.3|99357.3|99348.6|99229.1|863
1661984400000|2022-08-31 22:20:00|99439.3|99277.2|99489.4|99325.1|99531.6|99422.8|99401.1|99247.7|882
1661984700000|2022-08-31 22:25:00|99493.9|99322.2|99524.7|99324.7|99534.4|99426.8|99395.9|99288.9|1259
1661985000000|2022-08-31 22:30:00|99512.3|99334.8|99497.6|99328.4|99526.3|99410.7|99392|99282.6|1547
1661985300000|2022-08-31 22:35:00|99497.4|99328.2|99522.1|99472.1|99605.8|99482.7|99405.5|99296.9|869
1661985600000|2022-08-31 22:40:00|99521|99471|99451.8|99401.8|99574.1|99474.8|99430.9|99308.7|1120
1661985900000|2022-08-31 22:45:00|99451.7|99401.7|99530|99379.3|99566.6|99447.5|99411.2|99315.8|795
1661986200000|2022-08-31 22:50:00|99529.4|99378.8|99471.8|99421.8|99564|99432.2|99456.6|99351.3|918
1661986500000|2022-08-31 22:55:00|99471.7|99421.7|99535.6|99373.7|99555.3|99434.4|99456.8|99343.8|1271
1661986800000|2022-08-31 23:00:00|99550.2|99358.5|99472.3|99422.3|99550.2|99449.2|99469.3|99358.5|1161
1661987100000|2022-08-31 23:05:00|99471.9|99421.9|99489.4|99439.4|99535.6|99457.7|99468|99410.2|1107
1661987400000|2022-08-31 23:10:00|99488.4|99438.4|99479.7|99429.7|99500.3|99450.3|99465.4|99415.4|1711
1661987700000|2022-08-31 23:15:00|99478.1|99428.1|99500.9|99450.9|99512|99462|99475|99425|1434
1661988000000|2022-08-31 23:20:00|99500.7|99450.7|99513.1|99463.1|99544.4|99466.8|99484.9|99400.7|901
1661988300000|2022-08-31 23:25:00|99512.9|99462.9|99546.1|99496.1|99554.5|99504.5|99510.8|99460.8|1012
1661988600000|2022-08-31 23:30:00|99549|99499|99570.7|99520.7|99592.7|99542.7|99535.8|99485.8|1107
1661988900000|2022-08-31 23:35:00|99570.8|99520.8|99575.9|99525.9|99587.1|99537.1|99557.4|99507.4|864
1661989200000|2022-08-31 23:40:00|99576|99526|99586.6|99536.6|99612.8|99541.7|99566|99485.9|916
1661989500000|2022-08-31 23:45:00|99586|99536|99596.9|99546.9|99599.8|99549.8|99563.5|99513.5|881
1661989800000|2022-08-31 23:50:00|99597.4|99547.4|99624.2|99574.2|99631.5|99581.5|99579.8|99529.8|1247
1661990100000|2022-08-31 23:55:00|99622.3|99572.3|99585.5|99535.5|99644.5|99580.2|99567|99471.7|1302
1661990400000|2022-09-01 00:00:00|99622.7|99476.7|99705.6|99655.6|99777.2|99678.6|99584|99448.9|1619
1661990700000|2022-09-01 00:05:00|99706.5|99656.5|99700.6|99650.6|99747.7|99680.3|99689.4|99620.3|1435
1661991000000|2022-09-01 00:10:00|99700.7|99650.7|99752.1|99702.1|99819.2|99715.6|99697.5|99640.8|1460
1661991300000|2022-09-01 00:15:00|99754.3|99704.3|99843.3|99793.3|99885.6|99809|99749.3|99668.5|1601
1661991600000|2022-09-01 00:20:00|99843.5|99793.5|99870.1|99820.1|99951.5|99831.7|99802|99731.5|1606
1661991900000|2022-09-01 00:25:00|99870.4|99820.4|99863.3|99813.3|99875|99825|99848.5|99798.5|1383
1661992200000|2022-09-01 00:30:00|99864.2|99814.2|99870.9|99820.9|99877.3|99827.3|99825.2|99775.2|1455
1661992500000|2022-09-01 00:35:00|99871.7|99821.7|99926.2|99876.2|99940.7|99890.7|99848.5|99798.5|1911
1661992800000|2022-09-01 00:40:00|99927|99877|99915.5|99865.5|99932.9|99882.9|99890.6|99840.6|1422
1661993100000|2022-09-01 00:45:00|99916.1|99866.1|99894.3|99844.3|99930.2|99880.2|99891.4|99841.4|1569
1661993400000|2022-09-01 00:50:00|99892|99842|99896.8|99846.8|99913.1|99863.1|99838.8|99788.8|1774
1661993700000|2022-09-01 00:55:00|99892.7|99842.7|99877.2|99827.2|99905.4|99855.4|99864.5|99814.5|1410
1661994000000|2022-09-01 01:00:00|99877.4|99827.4|99827.1|99777.1|99878.4|99828.4|99820.8|99770.8|1864
1661994300000|2022-09-01 01:05:00|99828.6|99778.6|99835.7|99785.7|99856.5|99806.5|99817.5|99767.5|1548
1661994600000|2022-09-01 01:10:00|99834.5|99784.5|99849.7|99799.7|99862.3|99812.3|99829.3|99779.3|1487
1661994900000|2022-09-01 01:15:00|99849.8|99799.8|99819.9|99769.9|99850.9|99800.9|99786.6|99736.6|1774
1661995200000|2022-09-01 01:20:00|99817.3|99767.3|99831.1|99781.1|99838.4|99788.4|99793.5|99743.5|1496
1661995500000|2022-09-01 01:25:00|99831.2|99781.2|99866.1|99816.1|99867.1|99817.1|99822.9|99772.9|1315
1661995800000|2022-09-01 01:30:00|99866.2|99816.2|99882.9|99832.9|99896.7|99846.7|99858.8|99808.8|1619
1661996100000|2022-09-01 01:35:00|99883.8|99833.8|99968.7|99918.7|100030.8|99949.1|99861.7|99811.7|1928
1661996400000|2022-09-01 01:40:00|99965|99915|99936.7|99886.7|100050.7|99947.7|99923.8|99838.1|1697
1661996700000|2022-09-01 01:45:00|99937.6|99887.6|99929.9|99879.9|99953.8|99903.8|99916|99866|1774
1661997000000|2022-09-01 01:50:00|99932|99882|99916.6|99866.6|99977.8|99886.8|99882.6|99799.7|1918
1661997300000|2022-09-01 01:55:00|99916.7|99866.7|99922.2|99872.2|99966.8|99888.3|99885.4|99803.7|1855
1661997600000|2022-09-01 02:00:00|99922.4|99872.4|99884|99834|99982.2|99891.2|99874.3|99787.9|1861
1661997900000|2022-09-01 02:05:00|99884.4|99834.4|99894|99844|99948.4|99860.1|99873.9|99761.1|1434
1661998200000|2022-09-01 02:10:00|99895.5|99845.5|99872.6|99822.6|99944.2|99864.6|99845|99747.4|1576
1661998500000|2022-09-01 02:15:00|99872.5|99822.5|99872.2|99822.2|99923.6|99828|99849.8|99765.4|1415
1661998800000|2022-09-01 02:20:00|99872.7|99822.7|99864.5|99814.5|99920.6|99827.3|99849.3|99762.7|1425
1661999100000|2022-09-01 02:25:00|99864.4|99814.4|99865.2|99815.2|99900.1|99828|99820|99735.9|1410
1661999400000|2022-09-01 02:30:00|99864.7|99814.7|99858.2|99808.2|99922.7|99853|99853.6|99784.6|1386
1661999700000|2022-09-01 02:35:00|99857.8|99807.8|99863.3|99813.3|99870.3|99820.3|99814.9|99764.9|1388
1662000000000|2022-09-01 02:40:00|99857.6|99807.6|99899.7|99849.7|99907.7|99857.7|99852.7|99802.7|1219
1662000300000|2022-09-01 02:45:00|99900.6|99850.6|99913.7|99863.7|99951.2|99883.7|99879.7|99799.2|1473
1662000600000|2022-09-01 02:50:00|99913.8|99863.8|99948.9|99898.9|99962.1|99912.1|99904.7|99854.7|1721
1662000900000|2022-09-01 02:55:00|99948.5|99898.5|99939|99889|99995.7|99918.4|99931.3|99869.9|1668
1662001200000|2022-09-01 03:00:00|99939.2|99889.2|99914.1|99864.1|99951.6|99901.6|99910.5|99860.5|1459
1662001500000|2022-09-01 03:05:00|99914.2|99864.2|99931|99881|99945.7|99895.7|99877.7|99793.4|1673
1662001800000|2022-09-01 03:10:00|99931.6|99881.6|99925.6|99875.6|99962|99893.8|99908.1|99834.6|1494
1662002100000|2022-09-01 03:15:00|99925.4|99875.4|99927|99877|99955|99894.1|99910.1|99828.8|1350
1662002400000|2022-09-01 03:20:00|99926.7|99876.7|99936.4|99886.4|99982.5|99898.2|99913.8|99817.8|1312
1662002700000|2022-09-01 03:25:00|99934.8|99884.8|99903|99853|99960.2|99885.9|99901.1|99824.2|1302
1662003000000|2022-09-01 03:30:00|99903.1|99853.1|99899.8|99849.8|99964.5|99883.6|99897|99810.6|1428
1662003300000|2022-09-01 03:35:00|99898.9|99848.9|99934.3|99884.3|99971.7|99889.7|99887.9|99799|1036
1662003600000|2022-09-01 03:40:00|99934.4|99884.4|99986|99936|100003.5|99945.3|99918.9|99833.7|1572
1662003900000|2022-09-01 03:45:00|99986.2|99936.2|100047.4|99997.4|100099.2|100022.6|99968.8|99918.8|1925
1662004200000|2022-09-01 03:50:00|100046.9|99996.9|100047.8|99997.8|100125|100021.1|100021.7|99901.3|1845
1662004500000|2022-09-01 03:55:00|100047.5|99997.5|100030.6|99980.6|100132.4|100011.3|100024|99925.4|1769
1662004800000|2022-09-01 04:00:00|100030.1|99980.1|100025.4|99975.4|100106.9|99992.1|100001.6|99907.3|1498
1662005100000|2022-09-01 04:05:00|100026.2|99976.2|100081.4|99950.9|100110.7|100007.6|100024.5|99928.6|1385
1662005400000|2022-09-01 04:10:00|100080.6|99952.2|100062|100012|100146|100018.6|100033.2|99924.2|1644
1662005700000|2022-09-01 04:15:00|100062.1|100012.1|100056.8|100006.8|100140.7|100018.7|100036.6|99921.7|1546
1662006000000|2022-09-01 04:20:00|100056.3|100006.3|100112.5|99978.7|100139|100023.9|100046.3|99938.4|1551
1662006300000|2022-09-01 04:25:00|100112.7|99978.9|100083.6|100033.6|100133.7|100036.2|100057.6|99954.8|1742
1662006600000|2022-09-01 04:30:00|100083.4|100033.4|100182.4|100028.1|100199|100090.1|100069.3|99961.8|1640
1662006900000|2022-09-01 04:35:00|100167.2|100041.8|100070.1|100020.1|100208.3|100089.2|100055.8|99964.8|1342
1662007200000|2022-09-01 04:40:00|100070.9|100020.9|100138.8|100003.4|100173.9|100062.9|100035.7|99947.2|1446
1662007500000|2022-09-01 04:45:00|100138.9|100003.3|100082.4|100032.4|100158.1|100046.5|100032.1|99939.6|1600
1662007800000|2022-09-01 04:50:00|100082.7|100032.7|100098|100048|100167.5|100055.3|100056.2|99964.9|1479
1662008100000|2022-09-01 04:55:00|100097.8|100047.8|100065.7|100015.7|100163.4|100053.7|100059.3|99964.6|1198
1662008400000|2022-09-01 05:00:00|100068.4|100018.4|100146.8|100096.8|100165.8|100107.2|100053.2|99950.8|1547
1662008700000|2022-09-01 05:05:00|100153.7|100103.7|100119.6|100069.6|100214.4|100113.3|100107.2|100021.3|1786
1662009000000|2022-09-01 05:10:00|100130.6|100080.6|100154.5|100104.5|100186|100136|100123.2|100041.2|1657
1662009300000|2022-09-01 05:15:00|100157.6|100107.6|100166|100116|100177.2|100127.2|100145.6|100095.6|1790
1662009600000|2022-09-01 05:20:00|100166.4|100116.4|100117.7|100067.7|100199.3|100130.7|100083.2|100033.2|1558
1662009900000|2022-09-01 05:25:00|100117.8|100067.8|100037.3|99987.3|100145.4|100095.2|100037.1|99987.1|1787
1662010200000|2022-09-01 05:30:00|100039.1|99989.1|100051.5|100001.5|100091.9|100054.5|100001.7|99951.7|1341
1662010500000|2022-09-01 05:35:00|100052.3|100002.3|100021.5|99971.5|100058.3|100008.3|100009.8|99959.8|1701
1662010800000|2022-09-01 05:40:00|100020.7|99970.7|100018.9|99968.9|100029.4|99979.4|100000|99950|1781
1662011100000|2022-09-01 05:45:00|100019.4|99969.4|100018.8|99968.8|100028.6|99978.6|99993.3|99943.3|1862
1662011400000|2022-09-01 05:50:00|100016.6|99966.6|100005.9|99955.9|100034|99984|99972.1|99922.1|1825
1662011700000|2022-09-01 05:55:00|100006.9|99956.9|100017.8|99967.8|100028.7|99989|99980.4|99938.5|1695
1662012000000|2022-09-01 06:00:00|100017.5|99967.5|100129.1|100104.1|100140.7|100105.2|99984.8|99959.8|1955
1662012300000|2022-09-01 06:05:00|100129|100104|100147|100122|100200.7|100175.7|100121.5|100082.5|1937
1662012600000|2022-09-01 06:10:00|100146.6|100121.6|100293.5|100268.5|100324.7|100299.7|100144.9|100119.9|1768
1662012900000|2022-09-01 06:15:00|100292.8|100267.8|100334.3|100309.3|100352.3|100321.9|100267.3|100225.7|1854
1662013200000|2022-09-01 06:20:00|100330.7|100305.7|100403.4|100378.4|100416.7|100389.1|100315.4|100265.4|1865
1662013500000|2022-09-01 06:25:00|100403.3|100378.3|100418.6|100368.6|100440.4|100397.6|100367.1|100289.9|1944
1662013800000|2022-09-01 06:30:00|100418.4|100368.4|100266.3|100216.3|100455.4|100416.2|100251.5|100201.5|2016
1662014100000|2022-09-01 06:35:00|100265.7|100215.7|100191.6|100166.6|100295.7|100255.5|100184.2|100149.9|1987
1662014400000|2022-09-01 06:40:00|100192.3|100167.3|100165.6|100140.6|100230.1|100205.1|100165.4|100125|1916
1662014700000|2022-09-01 06:45:00|100166.4|100141.4|100275.1|100250.1|100277.9|100252.9|100154.7|100120|2027
1662015000000|2022-09-01 06:50:00|100274.7|100249.7|100223.2|100198.2|100278.1|100252.7|100186.4|100161.4|1899
1662015300000|2022-09-01 06:55:00|100222.5|100197.5|100209.7|100159.7|100222.5|100197.5|100128.1|100089.5|2097
1662015600000|2022-09-01 07:00:00|100206.3|100156.3|100157.2|100132.2|100283|100241.5|100157.1|100120.2|2226
1662015900000|2022-09-01 07:05:00|100162.6|100137.6|100130.1|100105.1|100169.4|100144.4|100095.7|100070.7|2050
1662016200000|2022-09-01 07:10:00|100130.4|100105.4|100030.4|100005.4|100153.1|100128.1|100018.2|99993.2|2014
1662016500000|2022-09-01 07:15:00|100029.1|100004.1|99974.3|99949.3|100048.4|100023.4|99956.6|99931.6|2126
1662016800000|2022-09-01 07:20:00|99974.5|99949.5|100002.8|99977.8|100022.9|99997.9|99906.6|99881.6|2087
1662017100000|2022-09-01 07:25:00|100003.2|99978.2|100125.1|100100.1|100125.1|100100.1|99989.6|99964.6|2043
1662017400000|2022-09-01 07:30:00|100122.5|100097.5|100187.6|100162.6|100216|100191|100122.5|100097.5|1993
1662017700000|2022-09-01 07:35:00|100189.1|100164.1|100227.7|100202.7|100236.5|100211.5|100151.7|100126.7|2070
1662018000000|2022-09-01 07:40:00|100227.8|100202.8|100142.7|100117.7|100251.8|100226.8|100139.3|100114.3|1948
1662018300000|2022-09-01 07:45:00|100144|100119|100056.2|99925.4|100163.8|100135.6|99986.8|99920.1|2067
1662018600000|2022-09-01 07:50:00|100101.8|99936.9|100081.1|100056.1|100101.8|100057.4|99894.1|99694.1|1915
1662018900000|2022-09-01 07:55:00|100081.7|100056.7|100020.6|99970.6|100111.9|100077.4|99978.3|99953.3|1967
1662019200000|2022-09-01 08:00:00|100022.7|99972.7|100067|100042|100150.7|100114.4|99996.8|99951.3|2015
1662019500000|2022-09-01 08:05:00|100069.9|100044.9|100016.9|99991.9|100074.6|100049.6|99946.1|99921.1|2013
1662019800000|2022-09-01 08:10:00|100016.7|99991.7|99890.9|99865.9|100056.2|100024.7|99877.9|99852.9|2025
1662020100000|2022-09-01 08:15:00|99891.1|99866.1|99930.5|99905.5|99947.8|99922.8|99872.2|99847.2|2005
1662020400000|2022-09-01 08:20:00|99931.5|99906.5|100003.9|99978.9|100021|99996|99822.3|99796.8|2133
1662020700000|2022-09-01 08:25:00|100004.1|99979.1|99981.7|99956.7|100031.7|100006.7|99970.3|99945.3|1936
1662021000000|2022-09-01 08:30:00|99976.6|99951.6|100088.4|100063.4|100116.9|100091.9|99919.4|99894.4|2086
1662021300000|2022-09-01 08:35:00|100088.2|100063.2|100142.3|100117.3|100170.2|100145.2|100072.7|100047.7|2047
1662021600000|2022-09-01 08:40:00|100144.1|100119.1|100139|100114|100165.4|100140.4|100073|100048|2053
1662021900000|2022-09-01 08:45:00|100140.9|100115.9|100233.6|100208.6|100252.1|100227.1|100140.9|100115.9|2033
1662022200000|2022-09-01 08:50:00|100233.7|100208.7|100323.3|100298.3|100365.9|100340.9|100217.4|100192.4|1961
1662022500000|2022-09-01 08:55:00|100324|100299|100243.5|100218.5|100325.3|100300.3|100231.4|100193.4|1898
1662022800000|2022-09-01 09:00:00|100244.8|100219.8|100193.9|100168.9|100263.4|100230.4|100116.6|100088.9|2087
1662023100000|2022-09-01 09:05:00|100194.3|100169.3|100240.6|100215.6|100254.8|100229.8|100144.9|100119.9|2083
1662023400000|2022-09-01 09:10:00|100241.2|100216.2|100298.1|100273.1|100334.5|100290|100236.9|100211.9|2057
1662023700000|2022-09-01 09:15:00|100299.7|100274.7|100327.1|100302.1|100343|100318|100232.6|100207.6|2053
1662024000000|2022-09-01 09:20:00|100326.4|100301.4|100213.9|100188.9|100329|100304|100213.8|100188.8|1899
1662024300000|2022-09-01 09:25:00|100214.6|100189.6|100182.6|100157.6|100247.8|100222.8|100180.4|100155.4|1847
1662024600000|2022-09-01 09:30:00|100182.5|100157.5|100190.6|100165.6|100230.3|100205.3|100147.2|100122.2|1836
1662024900000|2022-09-01 09:35:00|100191|100166|100116.7|100091.7|100217.5|100192.5|100116.7|100091.7|1715
1662025200000|2022-09-01 09:40:00|100117.8|100092.8|100051.9|100026.9|100134.2|100109.2|100047.2|100022.2|1740
1662025500000|2022-09-01 09:45:00|100053.1|100028.1|100060.7|100035.7|100088.1|100063.1|100037.2|100012.2|1799
1662025800000|2022-09-01 09:50:00|100060.5|100035.5|100021|99996|100060.5|100035.5|99980.6|99955.6|1935
1662026100000|2022-09-01 09:55:00|100020.9|99995.9|99968.2|99943.2|100093.6|100068.6|99961.1|99936.1|1790
1662026400000|2022-09-01 10:00:00|99968.3|99943.3|100099.2|100074.2|100131.8|100106.8|99963.4|99938.4|1964
1662026700000|2022-09-01 10:05:00|100097.7|100072.7|100128.8|100103.8|100152.7|100127.7|100097.7|100072.7|1811
1662027000000|2022-09-01 10:10:00|100129.5|100104.5|100177.8|100152.8|100182.6|100157.6|100096.6|100071.6|1905
1662027300000|2022-09-01 10:15:00|100177.3|100152.3|100200.4|100175.4|100245.5|100220.5|100157.5|100132.5|1945
1662027600000|2022-09-01 10:20:00|100200.5|100175.5|100210.1|100185.1|100238.2|100213.2|100147.9|100122.9|1904
1662027900000|2022-09-01 10:25:00|100211.2|100186.2|100175.8|100150.8|100222|100197|100164.3|100139.3|1812
1662028200000|2022-09-01 10:30:00|100175.3|100150.3|100260.8|100235.8|100311.1|100286.1|100175.3|100150.3|1984
1662028500000|2022-09-01 10:35:00|100260.9|100235.9|100269.4|100244.4|100293.3|100268.3|100226.5|100201.5|1880
1662028800000|2022-09-01 10:40:00|100269.6|100244.6|100261.6|100236.6|100291.8|100266.8|100230.9|100197.6|1636
1662029100000|2022-09-01 10:45:00|100261.3|100236.3|100209.4|100184.4|100270.9|100245.9|100195.3|100170.3|1855
1662029400000|2022-09-01 10:50:00|100209.2|100184.2|100218.3|100193.3|100274.6|100249.6|100194|100169|1875
1662029700000|2022-09-01 10:55:00|100219.3|100194.3|100230.2|100205.2|100250.1|100225.1|100183.6|100158.6|1719
1662030000000|2022-09-01 11:00:00|100232.1|100207.1|100246.3|100221.3|100301.1|100276.1|100232.1|100207.1|2007
1662030300000|2022-09-01 11:05:00|100246.9|100221.9|100275.3|100250.3|100316.6|100291.6|100235.7|100210.7|1935
1662030600000|2022-09-01 11:10:00|100275.4|100250.4|100237.8|100212.8|100317.8|100292.8|100237|100212|1863
1662030900000|2022-09-01 11:15:00|100239.1|100214.1|100259.2|100234.2|100266.2|100241.2|100213.1|100188.1|1634
1662031200000|2022-09-01 11:20:00|100259.5|100234.5|100269.4|100244.4|100282|100257|100208.2|100183.2|1801
1662031500000|2022-09-01 11:25:00|100269|100244|100287.8|100262.8|100339.1|100314.1|100253.7|100228.7|1902
1662031800000|2022-09-01 11:30:00|100290.9|100265.9|100215.4|100190.4|100333.7|100308.7|100203.4|100178.4|1931
1662032100000|2022-09-01 11:35:00|100215.1|100190.1|100164.7|100139.7|100262.1|100237.1|100162.7|100137.7|1927
1662032400000|2022-09-01 11:40:00|100164.5|100139.5|100096.3|100071.3|100184.8|100159.8|100090.7|100065.7|1840
1662032700000|2022-09-01 11:45:00|100096.5|100071.5|100031.4|100006.4|100098.3|100073.3|99992.7|99967.7|1840
1662033000000|2022-09-01 11:50:00|100031|100006|100066.8|100041.8|100072.1|100047.1|100011|99986|1990
1662033300000|2022-09-01 11:55:00|100066.1|100041.1|100052.2|100027.2|100082.6|100057.6|99983.5|99958.5|2041
1662033600000|2022-09-01 12:00:00|100047.8|100022.8|100050.9|100025.9|100110.2|100085.2|100023.8|99998.8|2029
1662033900000|2022-09-01 12:05:00|100051.9|100026.9|100038.2|100013.2|100061.2|100036.2|100001.4|99976.4|1878
1662034200000|2022-09-01 12:10:00|100038.4|100013.4|100095|100070|100098.9|100073.9|100025.1|100000.1|1959
1662034500000|2022-09-01 12:15:00|100094|100069|100098.8|100073.8|100106|100081|100053.7|100028.7|2042
1662034800000|2022-09-01 12:20:00|100101|100076|100123.2|100098.2|100128.7|100103.7|100085.2|100060.2|2025
1662035100000|2022-09-01 12:25:00|100123.7|100098.7|100134.3|100084.3|100206.5|100173.8|100114.3|100084.3|2025
1662035400000|2022-09-01 12:30:00|100172.9|100039.1|100267.1|100242.1|100319.3|100294.3|100121.1|100016.8|2265
1662035700000|2022-09-01 12:35:00|100266.3|100241.3|100276.1|100251.1|100311.1|100286.1|100204.7|100171|2185
1662036000000|2022-09-01 12:40:00|100276.9|100251.9|100329.8|100304.8|100348.2|100323.2|100223.9|100198.9|2142
1662036300000|2022-09-01 12:45:00|100334.7|100309.7|100258.6|100233.6|100360.1|100335.1|100218.2|100193.2|2166
1662036600000|2022-09-01 12:50:00|100258|100233|100285.7|100260.7|100329.8|100304.8|100215.1|100190.1|2221
1662036900000|2022-09-01 12:55:00|100284.8|100259.8|100208.6|100183.6|100296.1|100271.1|100187.4|100162.4|2097
1662037200000|2022-09-01 13:00:00|100206.5|100181.5|100135.9|100110.9|100301.2|100245|100106.2|100081.2|2164
1662037500000|2022-09-01 13:05:00|100135.8|100110.8|100137.7|100112.7|100188.6|100146.5|100066.2|100036.4|2087
1662037800000|2022-09-01 13:10:00|100140.3|100115.3|100191|100166|100231.4|100182.4|100138.5|100113.5|2026
1662038100000|2022-09-01 13:15:00|100192.1|100167.1|100199.5|100174.5|100219.3|100194.3|100153.4|100128.4|2050
1662038400000|2022-09-01 13:20:00|100199|100174|100167.2|100142.2|100230.3|100205.3|100138.8|100113.8|2129
1662038700000|2022-09-01 13:25:00|100167.1|100142.1|100260.9|100235.9|100332.8|100304.4|100147.2|100122.2|2147
1662039000000|2022-09-01 13:30:00|100261.5|100236.5|100391.4|100366.4|100405.6|100369.6|100204.2|100172.3|2265
1662039300000|2022-09-01 13:35:00|100390.9|100365.9|100335.2|100310.2|100456|100406|100321.4|100296.4|2177
1662039600000|2022-09-01 13:40:00|100336.1|100311.1|100309.8|100259.8|100345.5|100320.5|100263.5|100238.5|2156
1662039900000|2022-09-01 13:45:00|100308.6|100258.6|100383.6|100358.6|100418.6|100371.8|100263.5|100232.6|2245
1662040200000|2022-09-01 13:50:00|100386.5|100361.5|100365.7|100340.7|100425|100393.4|100306.7|100281.7|2188
1662040500000|2022-09-01 13:55:00|100364.5|100339.5|100317.2|100267.2|100407.1|100363.9|100298.8|100254.8|2179
1662040800000|2022-09-01 14:00:00|100327.5|100277.5|100665.7|100640.7|100722|100690.3|100325|100234.6|2335
1662041100000|2022-09-01 14:05:00|100665.8|100640.8|100748.9|100723.9|100768.8|100733.7|100641.6|100616.6|2273
1662041400000|2022-09-01 14:10:00|100753.4|100728.4|100618.1|100593.1|100772|100742.2|100613.6|100588.6|2238
1662041700000|2022-09-01 14:15:00|100618.4|100593.4|100647.7|100622.7|100768.1|100743.1|100618.1|100593.1|2259
1662042000000|2022-09-01 14:20:00|100648|100623|100423.8|100373.8|100664.2|100637.1|100418|100368|2255
1662042300000|2022-09-01 14:25:00|100423.5|100373.5|100274.4|100249.4|100456.4|100406.4|100219.4|100177.6|2244
1662042600000|2022-09-01 14:30:00|100274.2|100249.2|100530.5|100505.5|100577.5|100552.5|100244.7|100219.7|2221
1662042900000|2022-09-01 14:35:00|100531.5|100506.5|100680.4|100655.4|100703.2|100664.5|100487.1|100456.5|2233
1662043200000|2022-09-01 14:40:00|100679.9|100654.9|100708.1|100683.1|100758.2|100733.2|100633.1|100594.9|2169
1662043500000|2022-09-01 14:45:00|100708.4|100683.4|100792.8|100767.8|100832.9|100796.4|100704.2|100673.6|2267
1662043800000|2022-09-01 14:50:00|100796.2|100771.2|100579.4|100554.4|100803.1|100778.1|100548.2|100523.2|2293
1662044100000|2022-09-01 14:55:00|100579.2|100554.2|100548.3|100523.3|100584.4|100559.4|100479.2|100445.2|2251
1662044400000|2022-09-01 15:00:00|100549|100524|100519.7|100494.7|100550|100525|100443.5|100418.5|2224
1662044700000|2022-09-01 15:05:00|100531.8|100481.8|100446.2|100396.2|100558.1|100497.9|100374.9|100279.9|2263
1662045000000|2022-09-01 15:10:00|100448.4|100398.4|100529.9|100504.9|100626.6|100589.8|100416.2|100366.2|2221
1662045300000|2022-09-01 15:15:00|100528.3|100503.3|100552.8|100502.8|100564.8|100518.9|100458.7|100408.7|2135
1662045600000|2022-09-01 15:20:00|100553.1|100503.1|100670|100645|100684.1|100659.1|100517.9|100486|2058
1662045900000|2022-09-01 15:25:00|100671.6|100646.6|100724.7|100674.7|100732.9|100693.6|100633.8|100583.8|2220
1662046200000|2022-09-01 15:30:00|100721.5|100671.5|100702.3|100558.4|100734.5|100682.5|100613.5|100461.7|2118
1662046500000|2022-09-01 15:35:00|100702.6|100559.1|100607.7|100557.7|100721.8|100647.3|100526.5|100391.2|2168
1662046800000|2022-09-01 15:40:00|100607.4|100557.4|100757.1|100707.1|100757.1|100707.1|100581.8|100468.6|2080
1662047100000|2022-09-01 15:45:00|100748.4|100698.4|100628|100578|100772.7|100722.7|100611|100571.7|2055
1662047400000|2022-09-01 15:50:00|100630.7|100580.7|100598.2|100573.2|100652.8|100608.8|100596.2|100563.5|1933
1662047700000|2022-09-01 15:55:00|100598|100573|100527.7|100502.7|100622.1|100591.7|100527.5|100501.1|2040
1662048000000|2022-09-01 16:00:00|100527.8|100502.8|100454.6|100404.6|100553.8|100509.4|100428.7|100377.2|2115
1662048300000|2022-09-01 16:05:00|100453.9|100403.9|100535.4|100485.4|100551.3|100513.9|100427.7|100382.8|1959
1662048600000|2022-09-01 16:10:00|100535.7|100485.7|100570.9|100545.9|100590.7|100553.2|100523.5|100473.5|2014
1662048900000|2022-09-01 16:15:00|100571.4|100546.4|100492.4|100467.4|100571.4|100546.4|100487.9|100447.1|1952
1662049200000|2022-09-01 16:20:00|100492.1|100467.1|100532.8|100482.8|100549.9|100507.2|100468.6|100428.7|1981
1662049500000|2022-09-01 16:25:00|100532.7|100482.7|100506.8|100456.8|100539.4|100491.8|100482.7|100432.7|1929
1662049800000|2022-09-01 16:30:00|100506.4|100456.4|100515.8|100490.8|100552.6|100505.6|100499.1|100453.3|1904
1662050100000|2022-09-01 16:35:00|100516.4|100491.4|100659.4|100634.4|100686.2|100647.8|100503.9|100453.9|2029
1662050400000|2022-09-01 16:40:00|100659.1|100634.1|100681.7|100631.7|100703.1|100662.3|100626.5|100587.5|2049
1662050700000|2022-09-01 16:45:00|100683.6|100633.6|100684.2|100634.2|100752.5|100702.5|100616.6|100583.5|1990
1662051000000|2022-09-01 16:50:00|100685.3|100635.3|100740.7|100690.7|100754.3|100704.3|100669.1|100619.1|1962
1662051300000|2022-09-01 16:55:00|100743.4|100693.4|100736.4|100686.4|100793.5|100751.5|100717|100667|2039
1662051600000|2022-09-01 17:00:00|100734.7|100684.7|100777.1|100727.1|100782.2|100732.2|100672.8|100622.8|2035
1662051900000|2022-09-01 17:05:00|100776.2|100726.2|100771.6|100721.6|100820.5|100777.5|100744.8|100694.8|1875
1662052200000|2022-09-01 17:10:00|100771.9|100721.9|100727.4|100702.4|100799.6|100749.8|100727.1|100689.7|1768
1662052500000|2022-09-01 17:15:00|100729.2|100704.2|100702.1|100677.1|100753|100717.3|100690.1|100658.6|1715
1662052800000|2022-09-01 17:20:00|100702.2|100677.2|100529.8|100479.8|100708.2|100680.5|100526.7|100476.7|1860
1662053100000|2022-09-01 17:25:00|100529.9|100479.9|100563.8|100513.8|100642.7|100585.3|100528.4|100478.4|1730
1662053400000|2022-09-01 17:30:00|100563.7|100513.7|100583.4|100533.4|100627.5|100542.5|100528.9|100478.9|1726
1662053700000|2022-09-01 17:35:00|100584|100534|100580.6|100530.6|100619.8|100569.8|100563.2|100513.2|1688
1662054000000|2022-09-01 17:40:00|100580.4|100530.4|100646.6|100596.6|100648|100604.6|100555|100505|1601
1662054300000|2022-09-01 17:45:00|100646.9|100596.9|100691.8|100641.8|100697|100661.3|100638.2|100532.1|1601
1662054600000|2022-09-01 17:50:00|100692.4|100642.4|100678|100628|100695.8|100652.6|100656.9|100618.3|1451
1662054900000|2022-09-01 17:55:00|100677.9|100627.9|100645.9|100595.9|100684.2|100645.8|100594|100552|1826
1662055200000|2022-09-01 18:00:00|100644.2|100594.2|100578.8|100528.8|100649.5|100606.2|100553.5|100514.4|1998
1662055500000|2022-09-01 18:05:00|100579.3|100529.3|100598.2|100548.2|100625.7|100589.1|100570.9|100520.9|1875
1662055800000|2022-09-01 18:10:00|100598.1|100548.1|100594.5|100544.5|100617.5|100568.5|100582.9|100537.9|1784
1662056100000|2022-09-01 18:15:00|100594.3|100544.3|100581.5|100556.5|100633.3|100595.7|100575.8|100533.3|1782
1662056400000|2022-09-01 18:20:00|100581.6|100556.6|100490.5|100465.5|100614|100574.6|100480.9|100442.6|1888
1662056700000|2022-09-01 18:25:00|100491|100466|100519.2|100469.2|100528.9|100485.7|100452.3|100402.3|1880
1662057000000|2022-09-01 18:30:00|100519.4|100469.4|100537|100512|100539.3|100514.3|100488.8|100453.7|1829
1662057300000|2022-09-01 18:35:00|100535.3|100510.3|100582.4|100557.4|100586.5|100560.3|100486.9|100453.3|1932
1662057600000|2022-09-01 18:40:00|100582|100557|100595|100545|100614.9|100574.7|100467.6|100442.6|1875
1662057900000|2022-09-01 18:45:00|100595.8|100545.8|100630.1|100605.1|100654.9|100615.5|100571.4|100527.9|1794
1662058200000|2022-09-01 18:50:00|100628.7|100603.7|100599.9|100549.9|100662.9|100619.8|100583.2|100549.3|1761
1662058500000|2022-09-01 18:55:00|100600.1|100550.1|100668.4|100643.4|100669.3|100644.3|100581.9|100548|1818
1662058800000|2022-09-01 19:00:00|100668.2|100643.2|100567.6|100517.6|100671.7|100644.4|100509.2|100459.2|1874
1662059100000|2022-09-01 19:05:00|100567.2|100517.2|100511.5|100486.5|100567.2|100517.2|100488.9|100448.3|1701
1662059400000|2022-09-01 19:10:00|100511.6|100486.6|100494.8|100444.8|100562.5|100526|100477.1|100440.4|1694
1662059700000|2022-09-01 19:15:00|100494.6|100444.6|100570.2|100545.2|100575.5|100545.5|100494.6|100444.6|1639
1662060000000|2022-09-01 19:20:00|100570|100545|100609.8|100584.8|100630.6|100605.6|100564.2|100539.2|1571
1662060300000|2022-09-01 19:25:00|100609|100584|100639|100614|100641.6|100616.6|100577.2|100541.4|1637
1662060600000|2022-09-01 19:30:00|100639.7|100614.7|100648.5|100598.5|100691.3|100636.5|100609|100515.8|1638
1662060900000|2022-09-01 19:35:00|100648.6|100598.6|100649.6|100599.6|100673.8|100602.1|100595.1|100530.8|1613
1662061200000|2022-09-01 19:40:00|100649.4|100599.4|100644.9|100619.9|100686.2|100643.5|100635.2|100595.5|1572
1662061500000|2022-09-01 19:45:00|100646.8|100621.8|100702.8|100652.8|100704.1|100654.2|100644.7|100605.6|1634
1662061800000|2022-09-01 19:50:00|100703|100653|100621.1|100571.1|100751.4|100701.4|100611.3|100531.7|1882
1662062100000|2022-09-01 19:55:00|100621.2|100571.2|100632.5|100582.5|100677.4|100627.4|100608.2|100558.2|2068
1662062400000|2022-09-01 20:00:00|100634.4|100584.4|100595.6|100545.6|100651.2|100601.2|100589.6|100539.6|1444
1662062700000|2022-09-01 20:05:00|100595.4|100545.4|100640.2|100590.2|100642.2|100592.2|100593.6|100543.6|952
1662063000000|2022-09-01 20:10:00|100640.3|100590.3|100648.5|100598.5|100650.9|100600.9|100636.2|100586.2|894
1662063300000|2022-09-01 20:15:00|100648.1|100598.1|100624.9|100574.9|100696.7|100646.7|100609.4|100564.7|1055
1662063600000|2022-09-01 20:20:00|100624.3|100574.3|100634.8|100584.8|100686.4|100645.4|100589.4|100539.4|1271
1662063900000|2022-09-01 20:25:00|100634.4|100584.4|100642.1|100592.1|100657.6|100607.6|100625.9|100575.9|1033
1662064200000|2022-09-01 20:30:00|100639.9|100589.9|100635.1|100585.1|100652.8|100602.8|100625.3|100575.3|679
1662064500000|2022-09-01 20:35:00|100635.2|100585.2|100639|100589|100650.7|100600.7|100620.7|100581.2|534
1662064800000|2022-09-01 20:40:00|100639.3|100589.3|100625|100575|100654.7|100604.7|100605.2|100555.2|811
1662065100000|2022-09-01 20:45:00|100624.8|100574.8|100614|100564|100675.4|100583.6|100600.4|100530.7|803
1662065400000|2022-09-01 20:50:00|100615|100565|100561.1|100511.1|100684.1|100590.6|100548.6|100456|962
1662065700000|2022-09-01 20:55:00|100561|100511|100669.1|100469.1|100750.3|100593|100561|100439.4|1461
1662066000000|2022-09-01 21:00:00|100677|100477|100707.3|100507.3|100717|100517|100646.1|100446.1|85
1662066300000|2022-09-01 21:05:00|100695.3|100495.3|100676.2|100476.2|100729.4|100529.4|100670.6|100470.6|72
1662066600000|2022-09-01 21:10:00|100666.8|100466.8|100685.7|100485.7|100762.7|100562.7|100631.9|100431.9|296
1662066900000|2022-09-01 21:15:00|100708.5|100508.5|100563.6|100363.6|100836.2|100636.2|100513.3|100313.3|695
1662067200000|2022-09-01 21:20:00|100563.5|100363.5|100621.2|100421.2|100660.3|100460.3|100547.8|100347.8|558
1662067500000|2022-09-01 21:25:00|100618.4|100418.4|100625.6|100425.6|100670.5|100470.5|100548.5|100348.5|260
1662067800000|2022-09-01 21:30:00|100626.9|100426.9|100643.4|100443.4|100687|100487|100601.8|100404.8|436
1662068100000|2022-09-01 21:35:00|100643.3|100443.3|100677|100477|100682.7|100486.2|100536.2|100425.2|473
1662068400000|2022-09-01 21:40:00|100674.9|100474.9|100659.6|100459.6|100697.4|100497.4|100625.7|100431.7|381
1662068700000|2022-09-01 21:45:00|100659.7|100459.7|100664.2|100464.2|100723.5|100523.5|100636|100436|330
1662069000000|2022-09-01 21:50:00|100692.5|100492.5|100683.3|100483.3|100700.1|100542.3|100592.3|100425.1|442
1662069300000|2022-09-01 21:55:00|100674.4|100474.4|100650.2|100450.2|100698.3|100546.4|100569.2|100407.4|1087
1662069600000|2022-09-01 22:00:00|100634|100434|100699.4|100502|100703.4|100528|100603.5|100403.5|619
1662069900000|2022-09-01 22:05:00|100687.9|100490.7|100621.4|100434.6|100725.5|100607.3|100501.1|100378|555
1662070200000|2022-09-01 22:10:00|100572.9|100440.3|100670.4|100538.9|100733.4|100626.1|100519.3|100422.5|752
1662070500000|2022-09-01 22:15:00|100667.2|100538.7|100655.2|100455.2|100699.7|100606.7|100536.3|100443.1|764
1662070800000|2022-09-01 22:20:00|100651.2|100451.2|100662.9|100462.9|100669.5|100483.6|100623.1|100447.2|590
1662071100000|2022-09-01 22:25:00|100660.4|100464.7|100652.7|100452.7|100670.7|100523.1|100555.5|100434|574
1662071400000|2022-09-01 22:30:00|100654|100454|100696.5|100500.6|100715.1|100521.4|100632.3|100447.3|696
1662071700000|2022-09-01 22:35:00|100696.7|100500.8|100671.9|100480.2|100716.7|100522.2|100625.7|100465.9|841
1662072000000|2022-09-01 22:40:00|100678.2|100478.2|100675.5|100485.8|100714.4|100514.4|100639.5|100466.7|848
1662072300000|2022-09-01 22:45:00|100681.8|100485.7|100665.3|100495.9|100703.6|100522.4|100629.5|100465.7|1285
1662072600000|2022-09-01 22:50:00|100656.7|100496.6|100689.4|100501.7|100701.3|100534|100633.5|100478.4|1142
1662072900000|2022-09-01 22:55:00|100684.6|100498.2|100680.1|100511.8|100713|100539.3|100650|100486.7|1470
1662073200000|2022-09-01 23:00:00|100678.3|100512.6|100717.6|100521|100739.4|100560.3|100659.2|100506.7|1362
1662073500000|2022-09-01 23:05:00|100718.9|100518.9|100679.1|100487.6|100720.3|100551.8|100596.4|100474.3|909
1662073800000|2022-09-01 23:10:00|100670.7|100491.4|100651.2|100472.6|100686.9|100514.5|100618.5|100460.8|906
1662074100000|2022-09-01 23:15:00|100646.2|100472.5|100656.5|100496|100698.1|100539.9|100570.3|100464.3|893
1662074400000|2022-09-01 23:20:00|100654.7|100493.4|100636.9|100479|100692.9|100531.8|100580.5|100443.4|924
1662074700000|2022-09-01 23:25:00|100641|100484|100642|100458.5|100675|100507|100545.4|100442.9|950
1662075000000|2022-09-01 23:30:00|100641.2|100461.9|100642.2|100472.5|100685.4|100501.4|100616.6|100443.1|1207
1662075300000|2022-09-01 23:35:00|100633.4|100475|100620.4|100441.2|100670.4|100489.8|100585.6|100437.6|1073
1662075600000|2022-09-01 23:40:00|100625.1|100442|100609.8|100435|100641.1|100479.1|100529.1|100411.6|1008
1662075900000|2022-09-01 23:45:00|100601.5|100434.3|100587.8|100414.6|100626.8|100472.7|100522.7|100408.3|1008
1662076200000|2022-09-01 23:50:00|100575.7|100416.9|100551.5|100378.6|100600.2|100429.4|100518.7|100361.7|1283
1662076500000|2022-09-01 23:55:00|100551.6|100380.8|100586.7|100400.2|100588.1|100455.5|100503.5|100374.4|1227
1662076800000|2022-09-02 00:00:00|100595.7|100395.7|100579.7|100404.6|100649.9|100465.9|100552.8|100377.2|2031
1662077100000|2022-09-02 00:05:00|100581.2|100397.6|100521.3|100336.1|100603.5|100425.3|100493.5|100325.6|1317
1662077400000|2022-09-02 00:10:00|100530.7|100335.8|100507.5|100311.4|100555.6|100373.7|100454.8|100287.7|2173
1662077700000|2022-09-02 00:15:00|100509.7|100319.5|100504.5|100328.2|100521.6|100344.1|100439.1|100278.1|2236
1662078000000|2022-09-02 00:20:00|100495.2|100326.6|100497.8|100309.8|100536.6|100373.1|100435.3|100272.8|2332
1662078300000|2022-09-02 00:25:00|100505.8|100313.2|100467.9|100291.4|100530.1|100405|100411.3|100245.2|2208
1662078600000|2022-09-02 00:30:00|100463.5|100274.3|100459.9|100293|100516.7|100347.9|100369.6|100254.3|2182
1662078900000|2022-09-02 00:35:00|100477.6|100292.8|100490.6|100328.1|100570.5|100385.7|100436.4|100275.3|2226
1662079200000|2022-09-02 00:40:00|100489.7|100328.2|100531.1|100331.1|100561.1|100386.5|100451.1|100289.1|1476
1662079500000|2022-09-02 00:45:00|100529.9|100329.9|100580.6|100382.6|100592.4|100423.2|100501.3|100326.8|1752
1662079800000|2022-09-02 00:50:00|100579.9|100384.1|100527.2|100353|100589.6|100398.8|100489.5|100330|2233
1662080100000|2022-09-02 00:55:00|100526.7|100348.9|100505.5|100347.3|100563|100379.4|100472.4|100327.4|2227
1662080400000|2022-09-02 01:00:00|100509|100347.2|100470.2|100327.9|100539.6|100384.8|100416.8|100302.4|2058
1662080700000|2022-09-02 01:05:00|100470.1|100327.8|100482.5|100329.9|100521.8|100388.1|100412.6|100305.5|2003
1662081000000|2022-09-02 01:10:00|100482.4|100330.3|100542.6|100371.8|100557.4|100434|100417.7|100286.7|1838
1662081300000|2022-09-02 01:15:00|100541.2|100369.5|100503.2|100346.1|100557.6|100431.3|100446.7|100323.5|1782
1662081600000|2022-09-02 01:20:00|100504.8|100346.9|100495.6|100332|100533.9|100407.3|100425.8|100313.6|1704
1662081900000|2022-09-02 01:25:00|100495.7|100331.8|100460.3|100323.4|100543.5|100406.4|100409|100314.2|1985
1662082200000|2022-09-02 01:30:00|100465.8|100327.5|100504.2|100304.2|100543.2|100376.2|100458.7|100297.9|2099
1662082500000|2022-09-02 01:35:00|100503.3|100304.6|100440.2|100390.2|100511.4|100418.5|100421.4|100248.8|1886
1662082800000|2022-09-02 01:40:00|100475.7|100349.1|100482.2|100324|100496.6|100401.5|100380.2|100254.2|2219
1662083100000|2022-09-02 01:45:00|100480.8|100320.1|100428|100378|100505.5|100396.8|100343.3|100260.5|1879
1662083400000|2022-09-02 01:50:00|100426.5|100376.5|100430.1|100297.1|100484.9|100394.9|100378.8|100268|1888
1662083700000|2022-09-02 01:55:00|100430.8|100296.4|100457.5|100407.5|100503.4|100413.4|100384.4|100286.3|1909
1662084000000|2022-09-02 02:00:00|100464.5|100414.5|100495.8|100310.4|100522.3|100439.2|100325.2|100258.1|2057
1662084300000|2022-09-02 02:05:00|100493|100309.8|100514.4|100366.1|100522.1|100426.5|100416.9|100276.5|1823
1662084600000|2022-09-02 02:10:00|100514.5|100367.3|100441.6|100391.6|100517.3|100430|100433.9|100332.5|1641
1662084900000|2022-09-02 02:15:00|100440.9|100390.9|100472|100422|100514.2|100431.6|100439.7|100337.2|1559
1662085200000|2022-09-02 02:20:00|100471.7|100421.7|100447.9|100397.9|100542.2|100435.7|100438.8|100346.5|1613
1662085500000|2022-09-02 02:25:00|100487.4|100360.2|100509.6|100342.2|100539.3|100420.6|100437.5|100336|1796
1662085800000|2022-09-02 02:30:00|100508|100345.6|100468.3|100329.6|100517|100407.6|100413.2|100308.1|1624
1662086100000|2022-09-02 02:35:00|100470.2|100327.6|100454.2|100327.8|100497.4|100405.8|100406.9|100279.8|1715
1662086400000|2022-09-02 02:40:00|100413|100363|100425.3|100375.3|100476.2|100392|100405.2|100302|1655
1662086700000|2022-09-02 02:45:00|100425.2|100375.2|100402.1|100352.1|100495.1|100385|100378.2|100275.6|1700
1662087000000|2022-09-02 02:50:00|100398.9|100348.9|100411.6|100361.6|100467.7|100376.1|100371.9|100260.6|1780
1662087300000|2022-09-02 02:55:00|100440.8|100311.5|100410.8|100360.8|100466.1|100379.8|100394|100291.3|1669
1662087600000|2022-09-02 03:00:00|100410.9|100360.9|100400.9|100350.9|100467.3|100386.6|100372.5|100286.7|1685
1662087900000|2022-09-02 03:05:00|100412.8|100362.8|100400.2|100350.2|100462.3|100380.6|100387.7|100290.1|1385
1662088200000|2022-09-02 03:10:00|100400.3|100350.3|100404.2|100354.2|100446.1|100363.3|100370.1|100281.2|1496
1662088500000|2022-09-02 03:15:00|100403.6|100353.6|100387.6|100337.6|100431|100366|100365.5|100279.4|1352
1662088800000|2022-09-02 03:20:00|100386.8|100336.8|100379.3|100329.3|100425.4|100359.3|100368.4|100296|1535
1662089100000|2022-09-02 03:25:00|100378.8|100328.8|100397.6|100347.6|100431.2|100361.4|100377|100291.4|1496
1662089400000|2022-09-02 03:30:00|100394|100344|100389.4|100339.4|100414.8|100358.4|100367.6|100289.7|1452
1662089700000|2022-09-02 03:35:00|100389.2|100339.2|100380.9|100330.9|100420.5|100364|100366.4|100254.9|1243
1662090000000|2022-09-02 03:40:00|100379.9|100329.9|100396.8|100346.8|100407.4|100350.4|100370.3|100281.6|1333
1662090300000|2022-09-02 03:45:00|100396.5|100346.5|100376.9|100326.9|100421.9|100362.8|100374.6|100287.6|1508
1662090600000|2022-09-02 03:50:00|100376.1|100326.1|100346|100296|100390.5|100336|100341.1|100255.7|1585
1662090900000|2022-09-02 03:55:00|100347.6|100297.6|100356.1|100306.1|100401.6|100336.7|100340.3|100245.5|1421
1662091200000|2022-09-02 04:00:00|100356.6|100306.6|100337.6|100287.6|100374.7|100324.7|100327.3|100277.3|1372
1662091500000|2022-09-02 04:05:00|100335.7|100285.7|100330.3|100280.3|100400.1|100335.9|100320|100269.7|1172
1662091800000|2022-09-02 04:10:00|100330|100280|100353.9|100303.9|100382.1|100332.1|100321.2|100271.2|1096
1662092100000|2022-09-02 04:15:00|100351.7|100301.7|100358.8|100308.8|100382.6|100318.3|100340.4|100242.5|1100
1662092400000|2022-09-02 04:20:00|100358.6|100308.6|100324.6|100274.6|100364.7|100314.7|100316.5|100266.5|1150
1662092700000|2022-09-02 04:25:00|100324.4|100274.4|100331.1|100281.1|100344|100294|100318.5|100268.5|1460
1662093000000|2022-09-02 04:30:00|100329|100279|100371.1|100321.1|100410.2|100324.8|100329|100256|1527
1662093300000|2022-09-02 04:35:00|100371.2|100321.2|100381.5|100331.5|100384.4|100334.4|100337.9|100287.9|1142
1662093600000|2022-09-02 04:40:00|100381.2|100331.2|100375.8|100325.8|100420.3|100370.3|100369.5|100319.5|1077
1662093900000|2022-09-02 04:45:00|100375.7|100325.7|100410.6|100360.6|100444.6|100374.3|100368|100286.2|1611
1662094200000|2022-09-02 04:50:00|100408.7|100358.7|100356.1|100306.1|100436.1|100386.1|100339.4|100223.5|1372
1662094500000|2022-09-02 04:55:00|100355.7|100305.7|100334.3|100284.3|100414.8|100328.3|100324|100199.3|1679
1662094800000|2022-09-02 05:00:00|100329.5|100279.5|100297.2|100247.2|100373.7|100294.1|100253.4|100158.5|1819
1662095100000|2022-09-02 05:05:00|100300.1|100250.1|100298.1|100248.1|100369|100282.4|100286.8|100161.7|1834
1662095400000|2022-09-02 05:10:00|100283.8|100233.8|100310.1|100260.1|100351|100273.9|100270.3|100136.3|1821
1662095700000|2022-09-02 05:15:00|100310|100260|100331.3|100281.3|100372.4|100340.2|100292.3|100202.5|1503
1662096000000|2022-09-02 05:20:00|100331.8|100281.8|100309|100259|100333.1|100283.1|100300.5|100252|1134
1662096300000|2022-09-02 05:25:00|100310.4|100260.4|100353.9|100303.9|100360.8|100311.1|100285.4|100236.9|1484
1662096600000|2022-09-02 05:30:00|100353.1|100303.1|100368.3|100318.3|100371.9|100321.9|100311|100261|1400
1662096900000|2022-09-02 05:35:00|100369.7|100319.7|100331.9|100281.9|100398.6|100348.6|100316.1|100192.1|1672
1662097200000|2022-09-02 05:40:00|100322.2|100272.2|100358.1|100308.1|100387.6|100322.7|100313.7|100172.8|2011
1662097500000|2022-09-02 05:45:00|100360.2|100310.2|100435.8|100385.8|100444.1|100394.1|100359.6|100309.6|1906
1662097800000|2022-09-02 05:50:00|100435.3|100385.3|100374.1|100324.1|100442.6|100392.6|100352|100289.1|2104
1662098100000|2022-09-02 05:55:00|100375.5|100325.5|100400.8|100350.8|100452.1|100379.2|100369.8|100293.4|1965
1662098400000|2022-09-02 06:00:00|100403.2|100353.2|100427.5|100377.5|100456|100397.6|100382.6|100309.6|1924
1662098700000|2022-09-02 06:05:00|100427|100377|100446.6|100421.6|100481.7|100431.7|100403.7|100360.9|1710
1662099000000|2022-09-02 06:10:00|100447.1|100422.1|100500.1|100475.1|100503.7|100478.7|100444.3|100419.3|1709
1662099300000|2022-09-02 06:15:00|100501.9|100476.9|100533.3|100483.3|100577|100552|100498.7|100461.2|1883
1662099600000|2022-09-02 06:20:00|100530|100480|100503.2|100478.2|100557|100532|100491.2|100450.7|1925
1662099900000|2022-09-02 06:25:00|100503.4|100478.4|100527.7|100477.7|100550|100509|100481.4|100437.6|1758
1662100200000|2022-09-02 06:30:00|100527.1|100477.1|100456.4|100431.4|100553.8|100517.6|100451.3|100412.2|1987
1662100500000|2022-09-02 06:35:00|100456.5|100431.5|100447.7|100422.7|100477.1|100451|100405.4|100365.6|1805
1662100800000|2022-09-02 06:40:00|100448|100423|100382|100357|100485.2|100448.1|100379|100354|1785
1662101100000|2022-09-02 06:45:00|100381.5|100356.5|100265.3|100240.3|100383.4|100358.4|100254.7|100229.7|1883
1662101400000|2022-09-02 06:50:00|100262.3|100237.3|100276.6|100251.6|100291.2|100266.2|100244.2|100205.3|1827
1662101700000|2022-09-02 06:55:00|100275.1|100250.1|100391.5|100341.5|100399.8|100374.5|100260.6|100225.4|1975
1662102000000|2022-09-02 07:00:00|100392.2|100342.2|100340.2|100315.2|100432.2|100393.4|100324.9|100275|2081
1662102300000|2022-09-02 07:05:00|100340.8|100315.8|100384.8|100359.8|100419.9|100375.1|100300.1|100275.1|1957
1662102600000|2022-09-02 07:10:00|100383.5|100358.5|100250.8|100225.8|100383.7|100358.7|100236.6|100211.6|2065
1662102900000|2022-09-02 07:15:00|100250.6|100225.6|100228.1|100203.1|100564.8|100364.8|100221.9|100187.8|2009
1662103200000|2022-09-02 07:20:00|100229|100204|100161|100136|100240.1|100208.1|100143.9|100118.9|1957
1662103500000|2022-09-02 07:25:00|100161.2|100136.2|100131.4|100106.4|100220.1|100183.4|100121.8|100096.8|2020
1662103800000|2022-09-02 07:30:00|100130.2|100105.2|100214.9|100189.9|100238.4|100207.4|100129.2|100104.2|2123
1662104100000|2022-09-02 07:35:00|100215.1|100190.1|100189|100139|100277|100219|100170.9|100134.4|2005
1662104400000|2022-09-02 07:40:00|100175.2|100150.2|100220.5|100195.5|100268.7|100216.1|100167.1|100112.6|2085
1662104700000|2022-09-02 07:45:00|100221.8|100196.8|100245|100220|100362.5|100240.5|100218.6|100193.6|1857
1662105000000|2022-09-02 07:50:00|100245.3|100220.3|100230.7|100205.7|100258|100233|100214|100189|1915
1662105300000|2022-09-02 07:55:00|100231|100206|100342.6|100292.6|100400.8|100329.3|100218.5|100184.6|1951
1662105600000|2022-09-02 08:00:00|100342.5|100292.5|100310.9|100285.9|100407.1|100299.2|100272.2|100145|1573
1662105900000|2022-09-02 08:05:00|100310.6|100285.6|100230.1|100205.1|100344.9|100311.3|100221.5|100193|1780
1662106200000|2022-09-02 08:10:00|100229.1|100204.1|100199.1|100174.1|100256.6|100228.9|100161.7|100136.7|1945
1662106500000|2022-09-02 08:15:00|100199.2|100174.2|100194.7|100169.7|100292.2|100267.2|100150.9|100113|1938
1662106800000|2022-09-02 08:20:00|100192.7|100167.7|100211.9|100186.9|100224.2|100191.3|100162.7|100133.7|1730
1662107100000|2022-09-02 08:25:00|100211.5|100186.5|100190.3|100165.3|100235.9|100201.3|100166.7|100141.7|1840
1662107400000|2022-09-02 08:30:00|100191.1|100166.1|100233.8|100208.8|100258.6|100233.6|100169.7|100144.7|1977
1662107700000|2022-09-02 08:35:00|100233.6|100208.6|100190|100165|100244|100219|100159.9|100134.9|1881
1662108000000|2022-09-02 08:40:00|100189.7|100164.7|100165.9|100140.9|100216.7|100191.7|100163.1|100138.1|1882
1662108300000|2022-09-02 08:45:00|100166|100141|100157.3|100132.3|100179.8|100154.8|100135.6|100110.6|1970
1662108600000|2022-09-02 08:50:00|100157.4|100132.4|100161.3|100136.3|100173.3|100148.3|100143.6|100118.6|1840
1662108900000|2022-09-02 08:55:00|100160.8|100135.8|100155.5|100130.5|100216.8|100185.5|100106.2|99906.2|1831
1662109200000|2022-09-02 09:00:00|100147.4|100122.4|100145.1|100120.1|100219.8|100152.9|100104.7|100079.7|1890
1662109500000|2022-09-02 09:05:00|100144.8|100119.8|100245.2|100220.2|100261.1|100236.1|100135.9|100094|1738
1662109800000|2022-09-02 09:10:00|100245.5|100220.5|100276.6|100251.6|100286|100261|100209.1|100184.1|1757
1662110100000|2022-09-02 09:15:00|100276.3|100251.3|100291.7|100266.7|100308.8|100271.6|100243.5|100206.5|1920
1662110400000|2022-09-02 09:20:00|100292.5|100267.5|100265.4|100240.4|100305.1|100278.2|100261|100231.5|1835
1662110700000|2022-09-02 09:25:00|100265.6|100240.6|100305|100280|100309.3|100284.3|100243.6|100201|1724
1662111000000|2022-09-02 09:30:00|100303.8|100278.8|100221.8|100196.8|100306.3|100281.3|100221|100185.2|1933
1662111300000|2022-09-02 09:35:00|100222|100197|100223.3|100198.3|100305.4|100266.4|100198.4|99999.6|2072
1662111600000|2022-09-02 09:40:00|100223.7|100198.7|100246.2|100221.2|100248.4|100223.4|100207|100171|2006
1662111900000|2022-09-02 09:45:00|100245.9|100220.9|100241.3|100216.3|100276|100251|100199|100083.8|1983
1662112200000|2022-09-02 09:50:00|100241.2|100216.2|100175.8|100150.8|100243.9|100218.9|100162.9|100128.1|2078
1662112500000|2022-09-02 09:55:00|100181.1|100156.1|100129.9|100104.9|100190|100165|100093.4|100068.4|1983
1662112800000|2022-09-02 10:00:00|100129.2|100104.2|100009.2|99984.2|100129.2|100104.2|100002.3|99976.8|2160
1662113100000|2022-09-02 10:05:00|100009.1|99984.1|100094.5|100069.5|100101.8|100076.8|99973.7|99948.7|2018
1662113400000|2022-09-02 10:10:00|100094.1|100069.1|100120.8|100095.8|100124.5|100099.5|100061.5|100036.5|1738
1662113700000|2022-09-02 10:15:00|100120.6|100095.6|100155.8|100130.8|100174.4|100149.4|100109.9|100084.9|1792
1662114000000|2022-09-02 10:20:00|100155.5|100130.5|100192.1|100167.1|100205.9|100173.9|99968.4|99768.4|1715
1662114300000|2022-09-02 10:25:00|100192.2|100167.2|100265.4|100240.4|100265.6|100240.6|100181.5|100156.5|1742
1662114600000|2022-09-02 10:30:00|100264.6|100239.6|100334.7|100309.7|100356.5|100328.2|100262.1|100237.1|1978
1662114900000|2022-09-02 10:35:00|100335.8|100310.8|100250.9|100225.9|100346.9|100321.9|100240.4|100215.4|1927
1662115200000|2022-09-02 10:40:00|100250.4|100225.4|100276.1|100251.1|100293|100264.1|100207.3|100172.7|2011
1662115500000|2022-09-02 10:45:00|100278.2|100253.2|100268.5|100243.5|100306.3|100281.3|100251.1|100226.1|1962
1662115800000|2022-09-02 10:50:00|100268.8|100243.8|100277.9|100252.9|100304.1|100279.1|100259.2|100229.3|2074
1662116100000|2022-09-02 10:55:00|100276.6|100251.6|100258.8|100233.8|100282.3|100257.3|100225.6|100200.6|1830
1662116400000|2022-09-02 11:00:00|100267.4|100242.4|100297.9|100272.9|100317.2|100280.1|100238.6|100213.6|1833
1662116700000|2022-09-02 11:05:00|100296|100271|100314.4|100289.4|100340.3|100300.2|100291.6|100266.6|1665
1662117000000|2022-09-02 11:10:00|100318.8|100293.8|100417.1|100392.1|100424|100399|100317.1|100292.1|1766
1662117300000|2022-09-02 11:15:00|100417|100392|100412|100387|100417|100392|100373.3|100348.3|1913
1662117600000|2022-09-02 11:20:00|100411.6|100386.6|100413.6|100388.6|100437.4|100412.4|100366.8|100341.8|1987
1662117900000|2022-09-02 11:25:00|100413|100388|100399.2|100374.2|100424.6|100399.6|100364.8|100339.8|2078
1662118200000|2022-09-02 11:30:00|100396|100371|100316.3|100291.3|100398|100373|100296.7|100271.7|2062
1662118500000|2022-09-02 11:35:00|100319.6|100294.6|100268.1|100243.1|100326|100301|100248.8|100223.8|1833
1662118800000|2022-09-02 11:40:00|100268.6|100243.6|100284.7|100259.7|100310.9|100285.9|100251.2|100226.2|1882
1662119100000|2022-09-02 11:45:00|100284.6|100259.6|100174.9|100149.9|100290.6|100265.6|100169.5|100144.5|1818
1662119400000|2022-09-02 11:50:00|100174.7|100149.7|100077.1|100052.1|100195.7|100170.7|100067.5|100042.5|1947
1662119700000|2022-09-02 11:55:00|100076.2|100051.2|100142.1|100117.1|100193|100168|100075.7|100050.7|2095
1662120000000|2022-09-02 12:00:00|100144.6|100119.6|100088|100063|100172.3|100147.3|100041.8|100016.8|2067
1662120300000|2022-09-02 12:05:00|100089.2|100064.2|100053.8|100028.8|100105.2|100080.2|100022.5|99997.5|1961
1662120600000|2022-09-02 12:10:00|100051.8|100026.8|100126|100101|100126.5|100101.5|100025.8|100000.8|1940
1662120900000|2022-09-02 12:15:00|100125.4|100100.4|100130.2|100105.2|100203.2|100178.2|100125|100100|1906
1662121200000|2022-09-02 12:20:00|100131.4|100106.4|100095.3|100070.3|100155.3|100130.3|100095|100070|1856
1662121500000|2022-09-02 12:25:00|100099.2|100074.2|100111.8|99981.7|100177.6|100132.7|100063.5|99917.2|1253
1662121800000|2022-09-02 12:30:00|100123|99946.3|99776.3|99726.3|100298.8|100229.6|99639.7|99546.7|1312
1662122100000|2022-09-02 12:35:00|99767|99717|99900.2|99875.2|99908.4|99882|99664.2|99639.2|1313
1662122400000|2022-09-02 12:40:00|99901.6|99876.6|100185.7|100135.7|100214.5|100164.5|99859.4|99819.7|1308
1662122700000|2022-09-02 12:45:00|100193.4|100143.4|100078.6|100053.6|100235.4|100185.4|100062.7|100031.5|1306
1662123000000|2022-09-02 12:50:00|100082.5|100057.5|100027.2|100002.2|100085.4|100057.5|99936.7|99905.4|1296
1662123300000|2022-09-02 12:55:00|100027.6|100002.6|99937.3|99912.3|100046.5|100020.8|99918.4|99893.4|1289
1662123600000|2022-09-02 13:00:00|99938.9|99913.9|99947.1|99922.1|100106.7|100068.5|99933.9|99908.9|1280
1662123900000|2022-09-02 13:05:00|99946.7|99921.7|99770.4|99745.4|99955.3|99930.3|99756|99592.1|1270
1662124200000|2022-09-02 13:10:00|99771|99746|99888.5|99863.5|99904.1|99879.1|99718.2|99693.1|1281
1662124500000|2022-09-02 13:15:00|99894.9|99869.9|99714.3|99689.3|99906.1|99881.1|99690.6|99665.6|1272
1662124800000|2022-09-02 13:20:00|99710.7|99685.7|99741.6|99716.6|99804.9|99754.9|99674.5|99649.5|1273
1662125100000|2022-09-02 13:25:00|99741.5|99716.5|99773.1|99748.1|99827.6|99802.6|99733.1|99708.1|1269
1662125400000|2022-09-02 13:30:00|99774.8|99749.8|99973.3|99923.3|100001.4|99974.2|99763.5|99738.5|1292
1662125700000|2022-09-02 13:35:00|99973.9|99923.9|99959.1|99934.1|100003.3|99972.9|99903.2|99878.2|1289
1662126000000|2022-09-02 13:40:00|99959.4|99934.4|100017.8|99992.8|100057.2|100032.2|99951|99926|1286
1662126300000|2022-09-02 13:45:00|100017.1|99992.1|99933|99908|100017.1|99992.1|99834.5|99807.9|1300
1662126600000|2022-09-02 13:50:00|99930.4|99905.4|99944.2|99919.2|100003.5|99971.8|99849.2|99822.1|1294
1662126900000|2022-09-02 13:55:00|99947.4|99922.4|100015.8|99844.6|100044.6|99960.3|99877.6|99800.3|1279
1662127200000|2022-09-02 14:00:00|100004.7|99855|99910|99885|100065.9|100016.4|99875.2|99723.9|1308
1662127500000|2022-09-02 14:05:00|99911.8|99886.8|99900.7|99875.7|100008.4|99942.1|99857.9|99832.9|1275
1662127800000|2022-09-02 14:10:00|99886.4|99861.4|99757.4|99707.4|99923.3|99898.3|99728.6|99684.8|1274
1662128100000|2022-09-02 14:15:00|99756.1|99706.1|99876.6|99851.6|99884.5|99859.5|99691.6|99651.2|1253
1662128400000|2022-09-02 14:20:00|99876.9|99851.9|99832|99807|99909.6|99884.6|99784.6|99759.6|1253
1662128700000|2022-09-02 14:25:00|99831|99806|99660.7|99635.7|99837.7|99812.7|99643.7|99618.7|1250
1662129000000|2022-09-02 14:30:00|99655|99630|99624.7|99599.7|99679.5|99654.5|99587.7|99562.7|1281
1662129300000|2022-09-02 14:35:00|99623.7|99598.7|99627|99602|99645.4|99606|99577.1|99545.8|1247
1662129600000|2022-09-02 14:40:00|99627.1|99602.1|99576.6|99551.6|99627.1|99602.1|99509.8|99484.8|1281
1662129900000|2022-09-02 14:45:00|99572.6|99547.6|99536.4|99511.4|99598.8|99562.5|99507.6|99482.6|1282
1662130200000|2022-09-02 14:50:00|99535.7|99510.7|99459.8|99434.8|99535.7|99510.7|99440|99415|1267
1662130500000|2022-09-02 14:55:00|99460.9|99435.9|99550.1|99525.1|99749.2|99558.7|99431.4|99406.4|1273
1662130800000|2022-09-02 15:00:00|99547.1|99522.1|99550.4|99525.4|99771.8|99598.7|99527.7|99502.7|1263
1662131100000|2022-09-02 15:05:00|99549.8|99524.8|99616.1|99591.1|99664.9|99639.8|99526.1|99501.1|1222
1662131400000|2022-09-02 15:10:00|99617.5|99592.5|99461.2|99436.2|99654|99629|99458|99424.7|1267
1662131700000|2022-09-02 15:15:00|99469.8|99444.8|99428.8|99403.8|99514.9|99489.9|99421.9|99386.2|1220
1662132000000|2022-09-02 15:20:00|99429.2|99404.2|99451.5|99426.5|99467.4|99429.2|99396.1|99358.9|1208
1662132300000|2022-09-02 15:25:00|99450.7|99425.7|99564.4|99514.4|99584.1|99544.2|99450.5|99425.5|1244
1662132600000|2022-09-02 15:30:00|99565.6|99515.6|99549.7|99499.7|99594|99546.7|99523.7|99477.9|1267
1662132900000|2022-09-02 15:35:00|99547.1|99497.1|99615.1|99565.1|99624.9|99577|99536.9|99496.7|1210
1662133200000|2022-09-02 15:40:00|99615.8|99565.8|99611.7|99561.7|99675.8|99638.3|99592.8|99549.2|1256
1662133500000|2022-09-02 15:45:00|99612.3|99562.3|99598.3|99548.3|99636|99591.9|99580.2|99531.9|1241
1662133800000|2022-09-02 15:50:00|99600.8|99550.8|99557.4|99532.4|99616.6|99580.1|99555.6|99510|1173
1662134100000|2022-09-02 15:55:00|99557.9|99532.9|99525.1|99500.1|99572.6|99533.2|99514.7|99479.4|1113
1662134400000|2022-09-02 16:00:00|99524.5|99499.5|99589.6|99539.6|99593.4|99556.4|99512.9|99477.9|1206
1662134700000|2022-09-02 16:05:00|99590.3|99540.3|99654.2|99604.2|99664.8|99617.1|99566.1|99519.6|1208
1662135000000|2022-09-02 16:10:00|99653.9|99603.9|99632.1|99582.1|99716.3|99688.4|99606.5|99571.3|1118
1662135300000|2022-09-02 16:15:00|99631.7|99581.7|99702.7|99652.7|99711.3|99672.9|99622.7|99581.1|1102
1662135600000|2022-09-02 16:20:00|99702.5|99652.5|99976|99926|99988.9|99945.3|99684.4|99647.6|1258
1662135900000|2022-09-02 16:25:00|99976.6|99926.6|99965|99915|100104.3|100054.3|99953.2|99908.4|1278
1662136200000|2022-09-02 16:30:00|99970.3|99920.3|100060.2|100035.2|100172.9|100122.9|99897.1|99847.4|1286
1662136500000|2022-09-02 16:35:00|100072.3|100047.3|100111.1|100061.1|100122.9|100087.1|100012.7|99972.5|1264
1662136800000|2022-09-02 16:40:00|100113.1|100063.1|100218.6|100168.6|100238.4|100188.4|100094.8|100045.6|1262
1662137100000|2022-09-02 16:45:00|100225.4|100175.4|100155.2|100105.2|100246.2|100209.3|100142.5|100092.5|1257
1662137400000|2022-09-02 16:50:00|100157.2|100107.2|100228.4|100178.4|100271.4|100234.2|100149.2|100099.2|1266
1662137700000|2022-09-02 16:55:00|100230.1|100180.1|100194.3|100144.3|100314.8|100275.5|100189.1|100139.1|1235
1662138000000|2022-09-02 17:00:00|100191.2|100141.2|100252.4|100202.4|100261.7|100230|100176.8|100139.7|1260
1662138300000|2022-09-02 17:05:00|100253|100203|100239.9|100214.9|100273.3|100235.1|100211|100177.5|1230
1662138600000|2022-09-02 17:10:00|100241.5|100216.5|100254.6|100204.6|100272.7|100243.3|100192.3|100149.1|1247
1662138900000|2022-09-02 17:15:00|100252.8|100202.8|100183.5|100133.5|100268.2|100234.8|100169.6|100131.7|1242
1662139200000|2022-09-02 17:20:00|100173.6|100148.6|100346.7|100296.7|100354.8|100304.8|100173.4|100136.8|1242
1662139500000|2022-09-02 17:25:00|100347.6|100297.6|100352.5|100302.5|100400.5|100355.6|100327.2|100277.2|1231
1662139800000|2022-09-02 17:30:00|100352.7|100302.7|100366.5|100316.5|100387.5|100346.3|100315.5|100276.8|1242
1662140100000|2022-09-02 17:35:00|100367.8|100317.8|100339.9|100289.9|100381.6|100339.6|100314.2|100272|1221
1662140400000|2022-09-02 17:40:00|100341.7|100291.7|100329|100279|100357.4|100309.9|100284.8|100247.2|1191
1662140700000|2022-09-02 17:45:00|100329.2|100279.2|100314.8|100264.8|100330.6|100292.9|100282.3|100241.1|1198
1662141000000|2022-09-02 17:50:00|100314.7|100264.7|100310.2|100285.2|100356.1|100313.9|100303.6|100257.3|1133
1662141300000|2022-09-02 17:55:00|100323.5|100273.5|100328.2|100278.2|100349.3|100314.5|100297|100247.1|1129
1662141600000|2022-09-02 18:00:00|100328.3|100278.3|100240.5|100190.5|100328.3|100292.4|100177.8|100127.8|1199
1662141900000|2022-09-02 18:05:00|100240.4|100190.4|100247.2|100197.2|100274.1|100224.1|100183.3|100133.3|1158
1662142200000|2022-09-02 18:10:00|100244.3|100194.3|100189.1|100139.1|100245.4|100195.4|100118.5|100068.5|1262
1662142500000|2022-09-02 18:15:00|100190.5|100140.5|100132.9|100082.9|100266.5|100210.8|100132.6|100082.6|1264
1662142800000|2022-09-02 18:20:00|100132.5|100082.5|100153.2|100128.2|100184.9|100147.9|100132.5|100082.5|1155
1662143100000|2022-09-02 18:25:00|100154.2|100129.2|100127.1|100077.1|100167.8|100131.8|100106.4|100066.4|1179
1662143400000|2022-09-02 18:30:00|100129.9|100079.9|100147.1|100122.1|100163.8|100129.9|100116.5|100077.2|1178
1662143700000|2022-09-02 18:35:00|100147.8|100122.8|100142.8|100092.8|100172.6|100131.4|100103.2|100058.7|1143
1662144000000|2022-09-02 18:40:00|100144|100094|100153.3|100103.3|100214.8|100165.2|100126.9|100088.4|1193
1662144300000|2022-09-02 18:45:00|100152.3|100102.3|100142.8|100117.8|100166.2|100128.3|100130.1|100093.4|993
1662144600000|2022-09-02 18:50:00|100142.1|100117.1|100093.4|100068.4|100150.1|100117.1|100081.3|100041.7|1084
1662144900000|2022-09-02 18:55:00|100094|100069|100139.1|100114.1|100159.8|100134.8|100052|100009|1181
1662145200000|2022-09-02 19:00:00|100134.2|100109.2|100011.9|99986.9|100158.7|100122.3|100010.8|99972.4|1170
1662145500000|2022-09-02 19:05:00|100011.7|99986.7|100040.2|99990.2|100084.1|100034.1|99989.9|99953.5|1057
1662145800000|2022-09-02 19:10:00|100038|99988|100065.4|100015.4|100075.3|100036.7|100012.5|99977.5|1103
1662146100000|2022-09-02 19:15:00|100065.5|100015.5|100103.8|100078.8|100120.4|100081.2|100034.3|99999.2|1087
1662146400000|2022-09-02 19:20:00|100103.6|100078.6|100233.2|100183.2|100286.5|100236.5|100069.6|100031.6|1195
1662146700000|2022-09-02 19:25:00|100234|100184|100270.5|100220.5|100289.3|100239.3|100151.2|100089.3|1178
1662147000000|2022-09-02 19:30:00|100271.6|100221.6|100376.6|100249.3|100421.4|100303.7|100197.8|100102.1|1229
1662147300000|2022-09-02 19:35:00|100337.5|100287.5|100406.9|100269.1|100474.2|100388.4|100275.6|100166.8|1240
1662147600000|2022-09-02 19:40:00|100410.6|100259.1|100333.9|100283.9|100416.1|100346|100313.8|100253.1|1164
1662147900000|2022-09-02 19:45:00|100334.1|100284.1|100348.3|100298.3|100386.5|100300.7|100305.3|100240.8|1042
1662148200000|2022-09-02 19:50:00|100344.5|100294.5|100308.4|100258.4|100441.6|100336|100300.9|100241.3|1158
1662148500000|2022-09-02 19:55:00|100307.3|100257.3|100226.4|100176.4|100363.4|100270.2|100199.4|100106.6|1224
1662148800000|2022-09-02 20:00:00|100228.8|100178.8|100169.7|100119.7|100295|100186.6|100126.8|100076.8|1187
1662149100000|2022-09-02 20:05:00|100165.6|100115.6|100163.3|100113.3|100189.9|100139.9|100149.3|100099.3|800
1662149400000|2022-09-02 20:10:00|100159.3|100109.3|100206.5|100156.5|100211.6|100161.6|100153.9|100103.9|823
1662149700000|2022-09-02 20:15:00|100208.6|100158.6|100165.5|100115.5|100234|100166.6|100160.5|100066|581
1662150000000|2022-09-02 20:20:00|100162.9|100112.9|100147.3|100097.3|100189|100139|100138.3|100088.3|691
1662150300000|2022-09-02 20:25:00|100143.4|100093.4|100208.6|100158.6|100270.9|100166.8|100133.7|100017.5|757
1662150600000|2022-09-02 20:30:00|100200.5|100150.5|100203.9|100153.9|100267|100169.2|100186.4|100093|506
1662150900000|2022-09-02 20:35:00|100193.1|100143.1|100218.2|100168.2|100267|100178.6|100185.6|100090|480
1662151200000|2022-09-02 20:40:00|100219.1|100169.1|100217|100167|100237|100187|100203.7|100153.7|501
1662151500000|2022-09-02 20:45:00|100217.1|100167.1|100223.8|100173.8|100378.5|100196|100199.9|100085.8|443
1662151800000|2022-09-02 20:50:00|100224.2|100174.2|100115.1|100065.1|100380|100210|100090.9|100040.9|622
1662152100000|2022-09-02 20:55:00|100134.7|100084.7|100303.6|100103.6|100334.7|100134.7|100134.7|100027.7|769
1662321600000|2022-09-04 20:00:00|100599.1|100374.1|100616.3|100391.3|100623.8|100398.8|100599.1|100374.1|6
1662321900000|2022-09-04 20:05:00|100602.2|100377.2|100600.5|100375.5|100614.9|100389.9|100600.5|100375.5|7
1662322200000|2022-09-04 20:10:00|100597.2|100372.2|100602.5|100377.5|100602.5|100377.5|100596.1|100371.1|4
1662322500000|2022-09-04 20:15:00|100598.6|100373.6|100623.4|100398.4|100624.1|100399.1|100598.6|100373.6|6
1662322800000|2022-09-04 20:20:00|100611.1|100386.1|100649.1|100424.1|100654.4|100429.4|100611.1|100386.1|5
1662323100000|2022-09-04 20:25:00|100635.1|100410.1|100603.6|100378.6|100635.1|100410.1|100574.5|100349.5|7
1662323400000|2022-09-04 20:30:00|100606.1|100381.1|100595.2|100370.2|100606.1|100381.1|100595.2|100370.2|3
1662323700000|2022-09-04 20:35:00|100583|100358|100647.5|100422.5|100647.5|100422.5|100583|100358|6
1662324000000|2022-09-04 20:40:00|100683.9|100458.9|100656.1|100431.1|100683.9|100458.9|100656.1|100431.1|5
1662324300000|2022-09-04 20:45:00|100645.1|100420.1|100630.4|100405.4|100645.1|100420.1|100608|100383|4
1662324600000|2022-09-04 20:50:00|100630.3|100405.3|100658.2|100433.2|100658.2|100433.2|100630.3|100405.3|3
1662324900000|2022-09-04 20:55:00|100667.2|100442.2|100717|100492|100717|100492|100667.2|100442.2|2
1662325200000|2022-09-04 21:00:00|100602.1|100532.1|100611.5|100541.5|100658.8|100542.2|100598.4|100421.6|48
1662325500000|2022-09-04 21:05:00|100610.4|100540.4|100518.4|100448.4|100863.4|100638.4|100491.8|100421.8|61
1662325800000|2022-09-04 21:10:00|100512.9|100442.9|100599.6|100549.6|100784.5|100566.5|100461.9|100236.9|31
1662326100000|2022-09-04 21:15:00|100598.7|100548.7|100627.5|100427.5|100702.2|100575.5|100445|100245|154
1662326400000|2022-09-04 21:20:00|100640.1|100440.1|100548.5|100348.5|100691.6|100516.3|100376.2|100176.2|128
1662326700000|2022-09-04 21:25:00|100575.4|100375.4|100631.8|100431.8|100737.1|100537.1|100409|100209|155
1662327000000|2022-09-04 21:30:00|100646.6|100446.6|100537.7|100337.7|100646.6|100452.7|100356.2|100156.2|374
1662327300000|2022-09-04 21:35:00|100531.9|100331.9|100633.1|100433.1|100688.5|100488.5|100497.1|100309.5|273
1662327600000|2022-09-04 21:40:00|100623.4|100423.4|100562.8|100362.8|100660.4|100460.4|100501.6|100357.6|237
1662327900000|2022-09-04 21:45:00|100562.5|100362.5|100580.6|100380.6|100673.3|100473.3|100465.1|100272.2|247
1662328200000|2022-09-04 21:50:00|100561.3|100361.3|100593.4|100393.4|100701.4|100501.4|100446.3|100314.2|529
1662328500000|2022-09-04 21:55:00|100590.4|100390.4|100559.2|100359.2|100774.4|100574.4|100469.8|100351.8|916
1662328800000|2022-09-04 22:00:00|100545.9|100345.9|100463.1|100355.9|100696.3|100496.3|100434.7|100254.4|922
1662329100000|2022-09-04 22:05:00|100462.7|100354.7|100516|100403.4|100596.8|100425.5|100435.4|100319.1|921
1662329400000|2022-09-04 22:10:00|100510.4|100400.5|100543.9|100427.7|100655.5|100455.5|100476|100352.6|721
1662329700000|2022-09-04 22:15:00|100545.4|100428.6|100549.4|100400.5|100654.4|100480.8|100363.7|100163.7|1073
1662330000000|2022-09-04 22:20:00|100586.8|100386.8|100518.5|100318.5|100586.8|100402.9|100504.6|100314.3|987
1662330300000|2022-09-04 22:25:00|100518.6|100318.6|100705.9|100505.9|100713.7|100513.7|100449.8|100249.8|980
1662330600000|2022-09-04 22:30:00|100714.2|100514.2|100646.3|100446.3|100728.3|100528.5|100609.7|100409.7|1093
1662330900000|2022-09-04 22:35:00|100646.8|100446.8|100626.8|100426.8|100666.4|100466.4|100580.3|100380.3|1102
1662331200000|2022-09-04 22:40:00|100622.9|100422.9|100619|100419|100645.8|100445.8|100586.1|100386.1|924
1662331500000|2022-09-04 22:45:00|100618|100418|100622.5|100422.5|100676|100476|100592.1|100392.1|934
1662331800000|2022-09-04 22:50:00|100622|100422|100626|100426|100677.8|100477.8|100612.8|100412.8|1074
1662332100000|2022-09-04 22:55:00|100625.8|100425.8|100646.9|100446.9|100675.5|100475.5|100608.2|100408.2|1135
1662332400000|2022-09-04 23:00:00|100652.9|100452.9|100639|100439|100683.5|100483.5|100615.1|100427.7|935
1662332700000|2022-09-04 23:05:00|100636.4|100436.4|100707.1|100507.1|100718.3|100518.3|100617.3|100427.6|1124
1662333000000|2022-09-04 23:10:00|100705.7|100505.7|100721.3|100521.3|100739.2|100539.2|100674.9|100474.9|1288
1662333300000|2022-09-04 23:15:00|100720.6|100520.6|100721|100523.6|100758.2|100558.2|100686.7|100494.9|1121
1662333600000|2022-09-04 23:20:00|100722.3|100523.4|100720.7|100520.7|100743.1|100543.1|100664.9|100473.7|979
1662333900000|2022-09-04 23:25:00|100720.2|100520.2|100715.3|100515.3|100730.9|100536.4|100679.8|100487|1168
1662334200000|2022-09-04 23:30:00|100714.8|100514.8|100720.3|100528.4|100742.3|100559.5|100692.2|100502.9|999
1662334500000|2022-09-04 23:35:00|100724.1|100524.1|100711.2|100536.6|100745.3|100601.1|100649.1|100515.3|938
1662334800000|2022-09-04 23:40:00|100711.4|100536.5|100708.2|100524.6|100733.6|100568.1|100676.9|100516.5|874
1662335100000|2022-09-04 23:45:00|100708.7|100525|100709.8|100547.2|100735.9|100611.4|100661.4|100523.5|1173
1662335400000|2022-09-04 23:50:00|100692.4|100545.8|100716|100547.4|100747.3|100565.1|100692.4|100522.2|1175
1662335700000|2022-09-04 23:55:00|100701.4|100533|100682.6|100632.6|100742.1|100639.4|100661.8|100533|988
1662336000000|2022-09-05 00:00:00|100684|100634|100680.5|100485|100762.9|100639.1|100622.4|100442.4|1289
1662336300000|2022-09-05 00:05:00|100676.9|100481.5|100629.2|100432.9|100724.2|100524.2|100597|100413.8|1284
1662336600000|2022-09-05 00:10:00|100631.1|100431.1|100640.6|100440.6|100685.9|100485.9|100596.2|100422.5|1235
1662336900000|2022-09-05 00:15:00|100640.4|100440.4|100697.2|100497.2|100703.9|100503.9|100613|100435.3|1281
1662337200000|2022-09-05 00:20:00|100695.2|100495.2|100669.6|100503.3|100721.6|100521.6|100644.6|100467.5|1161
1662337500000|2022-09-05 00:25:00|100668.7|100501|100686.1|100512.9|100717|100577.6|100627.6|100485.8|1069
1662337800000|2022-09-05 00:30:00|100687.4|100507.4|100654.3|100477.3|100704.7|100507.4|100626.9|100451.5|1100
1662338100000|2022-09-05 00:35:00|100650.8|100475.2|100661.7|100501.6|100710.8|100569.4|100618.2|100461.4|1173
1662338400000|2022-09-05 00:40:00|100675.3|100493.5|100664.2|100471.3|100689.5|100500.8|100607|100446.8|1160
1662338700000|2022-09-05 00:45:00|100657.3|100472.7|100673.8|100506.5|100681.9|100527.2|100601|100442.6|1194
1662339000000|2022-09-05 00:50:00|100674|100508|100699.9|100512.6|100714.8|100556.6|100594.9|100487.6|1220
1662339300000|2022-09-05 00:55:00|100699.8|100512.4|100709.3|100527.2|100721.7|100574.8|100618.5|100487.1|1104
1662339600000|2022-09-05 01:00:00|100711.6|100526.8|100511.8|100461.8|100715.3|100533.6|100489.3|100413.9|1152
1662339900000|2022-09-05 01:05:00|100512|100462|100548.6|100498.6|100583|100533|100508.8|100458.8|941
1662340200000|2022-09-05 01:10:00|100548.3|100498.3|100615.2|100449.8|100652.5|100526.2|100519.6|100432.3|987
1662340500000|2022-09-05 01:15:00|100607.9|100446.4|100584.5|100400.9|100636.5|100460.7|100550|100371.6|1155
1662340800000|2022-09-05 01:20:00|100578.1|100405.1|100590.1|100435.9|100628.1|100441.5|100552.9|100382.9|1228
1662341100000|2022-09-05 01:25:00|100587.7|100436.3|100613.9|100458.9|100646.6|100492.1|100515.5|100395.2|1181
1662341400000|2022-09-05 01:30:00|100622.4|100454.6|100569.3|100411.2|100651.3|100509.2|100531.3|100381.3|1203
1662341700000|2022-09-05 01:35:00|100567.9|100413.7|100543|100410.5|100573.6|100457.4|100482.8|100378.3|1037
1662342000000|2022-09-05 01:40:00|100539.9|100408.3|100554|100417.4|100592.1|100475.8|100478.4|100376.1|1091
1662342300000|2022-09-05 01:45:00|100549.5|100423.5|100595.5|100462.2|100640.1|100510.9|100490.3|100386.4|1256
1662342600000|2022-09-05 01:50:00|100598.2|100460|100525.5|100475.5|100660.7|100524.7|100516.5|100417.7|1132
1662342900000|2022-09-05 01:55:00|100522.4|100472.4|100516.8|100466.8|100582.8|100491.9|100478.7|100372.7|1131
1662343200000|2022-09-05 02:00:00|100517.1|100467.1|100503.4|100453.4|100559.9|100486|100484.1|100400.4|1127
1662343500000|2022-09-05 02:05:00|100502.7|100452.7|100563.7|100513.7|100593.9|100525.2|100502.1|100425.7|1032
1662343800000|2022-09-05 02:10:00|100565.1|100515.1|100637.3|100587.3|100735.5|100594.1|100550|100445.8|1225
1662344100000|2022-09-05 02:15:00|100631.6|100581.6|100664.2|100614.2|100768.5|100627.6|100622|100504.6|1201
1662344400000|2022-09-05 02:20:00|100706.2|100578.4|100703.3|100653.3|100768.7|100673.8|100650.7|100551.7|1084
1662344700000|2022-09-05 02:25:00|100701.7|100651.7|100660.6|100610.6|100792.9|100672.4|100647|100535.1|1183
1662345000000|2022-09-05 02:30:00|100657.5|100607.5|100699.1|100649.1|100770.3|100652.4|100654.3|100575.3|1155
1662345300000|2022-09-05 02:35:00|100698.4|100648.4|100692.9|100642.9|100742.6|100659.7|100663.7|100556|1043
1662345600000|2022-09-05 02:40:00|100692.7|100642.7|100699.4|100649.4|100765.5|100661.8|100673.6|100504.5|943
1662345900000|2022-09-05 02:45:00|100698.4|100648.4|100657.1|100607.1|100758.3|100655.2|100651.6|100542.6|1050
1662346200000|2022-09-05 02:50:00|100660.3|100610.3|100638.4|100588.4|100715.5|100633.6|100615.1|100520.3|1081
1662346500000|2022-09-05 02:55:00|100645.7|100595.7|100605.8|100555.8|100719.6|100603.5|100599.2|100501.2|1068
1662346800000|2022-09-05 03:00:00|100683.4|100511|100596.9|100546.9|100705.2|100582.1|100584.9|100501.3|1120
1662347100000|2022-09-05 03:05:00|100597.4|100547.4|100604.5|100554.5|100688.4|100571.5|100548.6|100422.1|1251
1662347400000|2022-09-05 03:10:00|100602.8|100552.8|100597.7|100547.7|100694.4|100563.2|100577.8|100483.2|1210
1662347700000|2022-09-05 03:15:00|100598.1|100548.1|100577.1|100527.1|100653|100551.9|100560.9|100476.3|1058
1662348000000|2022-09-05 03:20:00|100577.3|100527.3|100571.4|100521.4|100630.7|100536|100559|100489.3|1081
1662348300000|2022-09-05 03:25:00|100571.7|100521.7|100542.5|100492.5|100588|100538|100525.2|100425.9|1187
1662348600000|2022-09-05 03:30:00|100541.4|100491.4|100549.5|100499.5|100626.6|100528.5|100537.9|100448.7|1171
1662348900000|2022-09-05 03:35:00|100551.3|100501.3|100528.2|100478.2|100615.8|100515.3|100524.8|100424.1|1066
1662349200000|2022-09-05 03:40:00|100528|100478|100480.4|100430.4|100586.9|100481.7|100467.1|100398.7|943
1662349500000|2022-09-05 03:45:00|100480.1|100430.1|100492.9|100442.9|100496.7|100446.7|100474.9|100424.9|911
1662349800000|2022-09-05 03:50:00|100493.1|100443.1|100495.1|100445.1|100506.8|100456.8|100482.5|100432.5|818
1662350100000|2022-09-05 03:55:00|100495.2|100445.2|100514|100464|100551.7|100473.5|100485.6|100424.5|842
1662350400000|2022-09-05 04:00:00|100510.4|100460.4|100550.6|100500.6|100565.6|100515.6|100496.6|100446.6|807
1662350700000|2022-09-05 04:05:00|100551.3|100501.3|100538.2|100488.2|100559.3|100509.3|100495.3|100445.3|1065
1662351000000|2022-09-05 04:10:00|100537.5|100487.5|100507.8|100457.8|100543.7|100493.7|100498.2|100448.2|942
1662351300000|2022-09-05 04:15:00|100502.1|100452.1|100532.2|100482.2|100543.9|100493.9|100501.5|100451.5|985
1662351600000|2022-09-05 04:20:00|100531.5|100481.5|100523.6|100473.6|100570.5|100518.9|100447.9|100347.6|1157
1662351900000|2022-09-05 04:25:00|100518.9|100468.9|100523.2|100473.2|100564.4|100479.4|100496.9|100432|756
1662352200000|2022-09-05 04:30:00|100523.1|100473.1|100538|100488|100570.8|100520.8|100518.7|100468.7|813
1662352500000|2022-09-05 04:35:00|100537.9|100487.9|100559.1|100509.1|100574.3|100524.3|100535.1|100485.1|842
1662352800000|2022-09-05 04:40:00|100559|100509|100602.3|100552.3|100636.7|100557.9|100558.7|100508.7|856
1662353100000|2022-09-05 04:45:00|100601.6|100551.6|100615.4|100565.4|100659.8|100571.8|100565.8|100515.8|972
1662353400000|2022-09-05 04:50:00|100609.7|100559.7|100555.1|100505.1|100639.5|100564.3|100534.2|100417.5|1100
1662353700000|2022-09-05 04:55:00|100554|100504|100559.1|100509.1|100615.5|100521.3|100529.5|100464.2|774
1662354000000|2022-09-05 05:00:00|100559|100509|100609.5|100559.5|100683.1|100581.9|100557|100473.1|963
1662354300000|2022-09-05 05:05:00|100612.3|100562.3|100637.4|100587.4|100658.5|100594.3|100571.3|100472.4|1285
1662354600000|2022-09-05 05:10:00|100656.8|100560.8|100661.5|100611.5|100757|100628.9|100596.7|100519.9|1212
1662354900000|2022-09-05 05:15:00|100682.9|100632.9|100648.8|100598.8|100704.1|100632.9|100610.5|100509.6|1165
1662355200000|2022-09-05 05:20:00|100653.7|100603.7|100684.5|100634.5|100787.8|100671.3|100649.7|100599.7|1180
1662355500000|2022-09-05 05:25:00|100683.2|100633.2|100707.6|100657.6|100841.7|100686.9|100666.5|100603.1|1181
1662355800000|2022-09-05 05:30:00|100730.3|100680.3|100698.5|100648.5|100823.9|100680.3|100678.6|100574.1|1251
1662356100000|2022-09-05 05:35:00|100702.4|100652.4|100695.6|100645.6|100790.7|100671.1|100654.2|100578.9|1238
1662356400000|2022-09-05 05:40:00|100702.3|100652.3|100706.6|100656.6|100754.5|100663.7|100648.4|100561.6|1182
1662356700000|2022-09-05 05:45:00|100711.3|100661.3|100698.2|100648.2|100858.1|100716.6|100670.5|100576.1|1220
1662357000000|2022-09-05 05:50:00|100697.6|100647.6|100617.9|100567.9|100753.6|100664.5|100610.2|100534|1259
1662357300000|2022-09-05 05:55:00|100615.6|100565.6|100672.5|100622.5|100746.1|100638.3|100610|100518.4|1305
1662357600000|2022-09-05 06:00:00|100717|100586|100562.8|100512.8|100735|100663.6|100560.6|100510.6|1228
1662357900000|2022-09-05 06:05:00|100561.3|100511.3|100520.9|100470.9|100645.3|100562.9|100496.3|100446.3|1269
1662358200000|2022-09-05 06:10:00|100521.7|100471.7|100479.1|100429.1|100526.4|100476.4|100475.6|100425.6|1229
1662358500000|2022-09-05 06:15:00|100481.4|100431.4|100492.9|100467.9|100520.7|100492.1|100458.4|100421.8|1228
1662358800000|2022-09-05 06:20:00|100492.7|100467.7|100439.1|100389.1|100509.2|100472.3|100436.3|100386.3|1225
1662359100000|2022-09-05 06:25:00|100438.6|100388.6|100474.6|100424.6|100492.5|100463.8|100432.8|100388.6|1252
1662359400000|2022-09-05 06:30:00|100477.3|100427.3|100520.5|100470.5|100582.2|100506.8|100470.5|100420.5|1288
1662359700000|2022-09-05 06:35:00|100520.8|100470.8|100478.6|100428.6|100573.8|100534.3|100475.1|100425.1|1243
1662360000000|2022-09-05 06:40:00|100487|100437|100445|100420|100490.6|100441|100415.9|100383.6|1249
1662360300000|2022-09-05 06:45:00|100445.5|100420.5|100423.1|100398.1|100478.2|100438.5|100415.2|100390.2|1228
1662360600000|2022-09-05 06:50:00|100422.6|100397.6|100296.7|100271.7|100423.2|100398.2|100270.9|100229.4|1265
1662360900000|2022-09-05 06:55:00|100295.9|100270.9|100389.6|100364.6|100466.8|100396.1|100288.8|100263.8|1252
1662361200000|2022-09-05 07:00:00|100397.9|100372.9|100391.8|100366.8|100409.3|100373|100258.5|100058.5|1286
1662361500000|2022-09-05 07:05:00|100407.9|100357.9|100461.4|100436.4|100483.3|100452.4|100403.2|100355.7|1268
1662361800000|2022-09-05 07:10:00|100459.5|100434.5|100439.8|100414.8|100498.9|100473.9|100380.2|100344.3|1281
1662362100000|2022-09-05 07:15:00|100441.1|100416.1|100442.3|100392.3|100529.1|100479.1|100368.4|100330|1267
1662362400000|2022-09-05 07:20:00|100441.1|100391.1|100592.7|100542.7|100602.5|100563|100422.8|100386|1288
1662362700000|2022-09-05 07:25:00|100591.1|100541.1|100575.3|100525.3|100619.3|100579.3|100548.7|100512.2|1289
1662363000000|2022-09-05 07:30:00|100577.5|100527.5|100489.3|100439.3|100593.2|100552.9|100382.4|100329.4|1284
1662363300000|2022-09-05 07:35:00|100491.3|100441.3|100455.3|100430.3|100499|100449|100411.2|100361.2|1284
1662363600000|2022-09-05 07:40:00|100455.2|100430.2|100505.2|100455.2|100516.9|100477|100446.7|100411|1251
1662363900000|2022-09-05 07:45:00|100506|100456|100517.6|100467.6|100558.5|100515.1|100470.3|100445.3|1232
1662364200000|2022-09-05 07:50:00|100532.4|100482.4|100669.4|100619.4|100669.8|100619.8|100520.9|100482.4|1249
1662364500000|2022-09-05 07:55:00|100674.4|100624.4|100660.4|100635.4|100685.5|100643.8|100623.8|100592|1233
1662364800000|2022-09-05 08:00:00|100660.2|100635.2|100695.5|100670.5|100727.7|100692.5|100654.2|100615.7|1267
1662365100000|2022-09-05 08:05:00|100696.8|100671.8|100571.7|100546.7|100711.6|100686.6|100567.8|100531.8|1257
1662365400000|2022-09-05 08:10:00|100573.8|100548.8|100444.3|100394.3|100586.2|100561.2|100413.6|100379|1224
1662365700000|2022-09-05 08:15:00|100431.7|100406.7|100332.7|100307.7|100444.3|100412.1|100306.7|100263.4|1221
1662366000000|2022-09-05 08:20:00|100334.2|100309.2|100318.1|100293.1|100355.6|100330.6|100285.1|100245.6|1225
1662366300000|2022-09-05 08:25:00|100317.1|100292.1|100313.5|100288.5|100340.1|100313.6|100276.1|100230.1|1215
1662366600000|2022-09-05 08:30:00|100314.7|100289.7|100341.2|100316.2|100380|100346|100312.5|100286.2|1190
1662366900000|2022-09-05 08:35:00|100340.1|100315.1|100232.6|100207.6|100356|100331|100223.1|100184.6|1246
1662367200000|2022-09-05 08:40:00|100233.4|100208.4|100349.9|100324.9|100367.3|100331.6|100228.7|100198.4|1250
1662367500000|2022-09-05 08:45:00|100347.1|100322.1|100358.1|100333.1|100392.8|100367.8|100336|100311|1188
1662367800000|2022-09-05 08:50:00|100357.5|100332.5|100347.5|100322.5|100380.5|100355.5|100309.7|100284.7|1187
1662368100000|2022-09-05 08:55:00|100346.4|100321.4|100248.6|100223.6|100350.5|100325.5|100245.3|100213.2|1117
1662368400000|2022-09-05 09:00:00|100246.4|100221.4|100293.4|100268.4|100341.6|100316.6|100239.9|100212.2|1180
1662368700000|2022-09-05 09:05:00|100293.6|100268.6|100257.3|100232.3|100356|100314.5|100235.4|100210.4|1250
1662369000000|2022-09-05 09:10:00|100257|100232|100232.2|100207.2|100288.3|100247.8|100190.2|100154|1272
1662369300000|2022-09-05 09:15:00|100237.1|100212.1|100245.6|100220.6|100261.1|100223.6|100189.9|100156.7|1243
1662369600000|2022-09-05 09:20:00|100246.3|100221.3|100180.4|100155.4|100290.5|100252.6|100180.4|100148|1191
1662369900000|2022-09-05 09:25:00|100179.8|100154.8|100154.8|100129.8|100192.6|100167.6|100152.6|100120.8|1156
1662370200000|2022-09-05 09:30:00|100156.8|100131.8|100166.5|100141.5|100203.4|100178.4|100154.8|100118|1204
1662370500000|2022-09-05 09:35:00|100171.6|100146.6|100076.1|100051.1|100171.6|100146.6|100065.2|100040.2|1219
1662370800000|2022-09-05 09:40:00|100074.1|100049.1|100063.2|100038.2|100093.1|100068.1|100057.9|100032.9|1236
1662371100000|2022-09-05 09:45:00|100062.1|100037.1|99981.7|99956.7|100089.1|100064.1|99978.3|99953.3|1227
1662371400000|2022-09-05 09:50:00|99981.1|99956.1|100029.2|100004.2|100039.2|100014.2|99963.8|99938.8|1198
1662371700000|2022-09-05 09:55:00|100028.6|100003.6|99862.9|99837.9|100029.6|100004.6|99862.9|99837.9|1172
1662372000000|2022-09-05 10:00:00|99863.3|99838.3|99861.7|99836.7|99923.2|99895.8|99842.8|99817.8|1197
1662372300000|2022-09-05 10:05:00|99860.7|99835.7|99874.4|99849.4|99898.9|99873.9|99848.3|99823.3|1072
1662372600000|2022-09-05 10:10:00|99872.8|99847.8|99838.2|99813.2|99878|99853|99818.1|99793.1|1119
1662372900000|2022-09-05 10:15:00|99837.6|99812.6|99850|99825|99861.3|99836.3|99781.4|99756.4|1235
1662373200000|2022-09-05 10:20:00|99850.6|99825.6|99809.4|99784.4|99857.7|99830.5|99802.3|99777.3|1190
1662373500000|2022-09-05 10:25:00|99804.5|99779.5|99884.8|99859.8|99895.7|99865.4|99804.5|99779.5|1210
1662373800000|2022-09-05 10:30:00|99884.5|99859.5|99976.9|99951.9|99982.1|99957.1|99881.2|99856.2|1210
1662374100000|2022-09-05 10:35:00|99976.7|99951.7|99970.6|99945.6|100007.2|99972.5|99944.3|99913.7|1196
1662374400000|2022-09-05 10:40:00|99968.6|99943.6|99995.9|99970.9|100006.5|99979.7|99950.3|99914.3|1210
1662374700000|2022-09-05 10:45:00|99996.3|99971.3|99995.7|99970.7|100039|99993.8|99972.6|99943|1173
1662375000000|2022-09-05 10:50:00|99996|99971|99931.5|99906.5|100030.1|99982.1|99899.4|99868|1168
1662375300000|2022-09-05 10:55:00|99931.9|99906.9|99886.9|99861.9|99972.3|99922.3|99852.3|99827.3|1172
1662375600000|2022-09-05 11:00:00|99889.1|99864.1|99837|99812|99929|99889|99822.2|99786.1|1228
1662375900000|2022-09-05 11:05:00|99836.2|99811.2|99874.4|99849.4|99888.6|99862.2|99836.2|99799.8|1148
1662376200000|2022-09-05 11:10:00|99875|99850|99959.2|99934.2|100053.2|99955.8|99873|99848|1227
1662376500000|2022-09-05 11:15:00|99959.6|99934.6|99939|99914|99962.9|99934.6|99903|99878|1104
1662376800000|2022-09-05 11:20:00|99938.8|99913.8|99951.1|99926.1|99959.7|99934.7|99907.8|99882.8|1178
1662377100000|2022-09-05 11:25:00|99949.5|99924.5|99960.9|99935.9|99990.9|99965.9|99937.3|99912.3|1186
1662377400000|2022-09-05 11:30:00|99959.5|99934.5|99968.3|99943.3|99980.9|99955.9|99921.5|99896.5|1125
1662377700000|2022-09-05 11:35:00|99968.8|99943.8|99883|99858|99986.5|99961.5|99869.1|99844.1|1144
1662378000000|2022-09-05 11:40:00|99882.9|99857.9|99809.4|99784.4|99895.6|99870.6|99807.1|99777.6|1137
1662378300000|2022-09-05 11:45:00|99809.3|99784.3|99810.7|99785.7|99826.3|99790|99781.3|99747.6|1176
1662378600000|2022-09-05 11:50:00|99810.8|99785.8|99880.5|99855.5|99899.6|99861.6|99800.8|99775.8|1158
1662378900000|2022-09-05 11:55:00|99881.1|99856.1|99924|99899|99976.5|99951.5|99860.3|99835.3|1196
1662379200000|2022-09-05 12:00:00|99928.8|99903.8|99927|99902|99975.4|99950.4|99906.7|99881.7|1259
1662379500000|2022-09-05 12:05:00|99923.3|99898.3|99962.6|99937.6|99976.5|99951.5|99898|99867.5|1240
1662379800000|2022-09-05 12:10:00|99963.1|99938.1|100004.1|99979.1|100019.9|99994.9|99920.3|99895.3|1194
1662380100000|2022-09-05 12:15:00|100003|99978|100017.7|99992.7|100102.4|100068.8|100000.2|99974.5|1242
1662380400000|2022-09-05 12:20:00|100023.2|99998.2|100051.7|100026.7|100079.9|100041.6|100008.4|99982.1|1213
1662380700000|2022-09-05 12:25:00|100065.5|100015.5|100034.7|100009.7|100089|100053.8|100003|99962.1|1239
1662381000000|2022-09-05 12:30:00|100046.6|99996.6|100085.1|100035.1|100091.2|100053.6|100001|99965.3|1226
1662381300000|2022-09-05 12:35:00|100084.5|100034.5|100000.4|99975.4|100084.5|100048.9|99994|99957.7|1172
1662381600000|2022-09-05 12:40:00|100000.2|99975.2|99970.2|99945.2|100072|100047|99962.6|99936.9|1205
1662381900000|2022-09-05 12:45:00|99970.4|99945.4|99946.8|99896.8|100002.8|99970.4|99907.3|99867|1216
1662382200000|2022-09-05 12:50:00|99947.3|99897.3|99951.6|99926.6|99972|99934.5|99889.7|99861.7|1187
1662382500000|2022-09-05 12:55:00|99951.3|99926.3|99918.9|99893.9|99970.8|99945.8|99892.2|99862.1|1208
1662382800000|2022-09-05 13:00:00|99919|99894|99912|99862|99940.3|99903.3|99838|99813|1228
1662383100000|2022-09-05 13:05:00|99913.1|99863.1|99895.8|99870.8|99924.5|99888.4|99870.2|99820.2|1196
1662383400000|2022-09-05 13:10:00|99894.7|99869.7|99877|99852|99929|99889.3|99849|99819.8|1209
1662383700000|2022-09-05 13:15:00|99876.9|99851.9|99886.1|99861.1|99910.8|99880.4|99863.8|99830.5|1122
1662384000000|2022-09-05 13:20:00|99886.3|99861.3|99890|99840|99911.2|99886.2|99845.1|99820.1|1181
1662384300000|2022-09-05 13:25:00|99889.9|99839.9|99891|99841|99948.1|99901.6|99869|99819|1202
1662384600000|2022-09-05 13:30:00|99888.2|99838.2|99914.4|99864.4|99920|99887.5|99831.4|99781.4|1220
1662384900000|2022-09-05 13:35:00|99914.1|99864.1|99920.8|99895.8|99943.2|99904.7|99873.6|99834.5|1187
1662385200000|2022-09-05 13:40:00|99927.2|99877.2|99881.1|99831.1|99935.1|99893.2|99860.9|99816.9|1167
1662385500000|2022-09-05 13:45:00|99880.8|99830.8|99871.6|99846.6|99913.1|99876.7|99869.4|99828.4|1201
1662385800000|2022-09-05 13:50:00|99871.5|99846.5|99875|99850|99901.8|99876.8|99834|99787.5|1196
1662386100000|2022-09-05 13:55:00|99874.6|99849.6|99905.6|99880.6|99923.4|99898.4|99869.1|99844.1|1181
1662386400000|2022-09-05 14:00:00|99903.3|99878.3|99880.1|99830.1|99929|99904|99845.8|99805.8|1231
1662386700000|2022-09-05 14:05:00|99882.9|99832.9|99830.2|99805.2|99934.2|99894.6|99827.8|99790.3|1213
1662387000000|2022-09-05 14:10:00|99830.3|99805.3|99717.1|99692.1|99843.1|99805.4|99715.7|99680.9|1193
1662387300000|2022-09-05 14:15:00|99717.8|99692.8|99707.4|99682.4|99759.2|99726.9|99705.3|99680.3|1118
1662387600000|2022-09-05 14:20:00|99708.2|99683.2|99736.3|99711.3|99778.7|99733.4|99706.2|99672.2|1172
1662387900000|2022-09-05 14:25:00|99734.8|99709.8|99694.6|99669.6|99747.9|99722.9|99684.4|99651.4|1152
1662388200000|2022-09-05 14:30:00|99694.5|99669.5|99654.8|99629.8|99694.5|99669.5|99627.4|99602.4|1189
1662388500000|2022-09-05 14:35:00|99655.5|99630.5|99646.7|99621.7|99696.1|99650|99622|99592.1|1227
1662388800000|2022-09-05 14:40:00|99649.9|99624.9|99656.2|99631.2|99681.7|99645.7|99611.3|99586.3|1149
1662389100000|2022-09-05 14:45:00|99657.8|99632.8|99633.3|99608.3|99664.6|99639.6|99615.1|99590.1|1180
1662389400000|2022-09-05 14:50:00|99638.7|99613.7|99616.5|99591.5|99670.1|99645.1|99606.2|99581.2|1131
1662389700000|2022-09-05 14:55:00|99616|99591|99605.3|99580.3|99652.2|99627.2|99594.7|99568.3|1238
1662390000000|2022-09-05 15:00:00|99605.8|99580.8|99614.9|99589.9|99658.4|99619.6|99579.7|99542.1|1198
1662390300000|2022-09-05 15:05:00|99617.1|99592.1|99655.6|99630.6|99663.7|99638.7|99598.2|99573.2|1099
1662390600000|2022-09-05 15:10:00|99654.7|99629.7|99680.6|99655.6|99704|99669.4|99639.1|99614.1|1111
1662390900000|2022-09-05 15:15:00|99680.9|99655.9|99676|99651|99707.9|99675.4|99658.6|99631.1|1107
1662391200000|2022-09-05 15:20:00|99675|99650|99677.8|99652.8|99696.4|99671.4|99659.2|99625.4|1140
1662391500000|2022-09-05 15:25:00|99670.6|99645.6|99669.7|99619.7|99690.6|99658.7|99628.9|99582.8|1217
1662391800000|2022-09-05 15:30:00|99669.1|99619.1|99677.4|99627.4|99688.9|99647.6|99635.6|99585.6|1116
1662392100000|2022-09-05 15:35:00|99670.7|99645.7|99683.5|99633.5|99699.7|99663.9|99665.3|99627.3|995
1662392400000|2022-09-05 15:40:00|99688.1|99638.1|99668.4|99643.4|99688.1|99657.4|99660.6|99623.2|897
1662392700000|2022-09-05 15:45:00|99668.3|99643.3|99664.5|99639.5|99672.5|99647.3|99652.2|99622.5|904
1662393000000|2022-09-05 15:50:00|99665.6|99640.6|99629|99579|99704.1|99654.1|99618.7|99579|1148
1662393300000|2022-09-05 15:55:00|99630.3|99580.3|99640.4|99590.4|99642.8|99602.1|99567.2|99531.4|1232
1662393600000|2022-09-05 16:00:00|99630.2|99605.2|99638.2|99588.2|99656.4|99615.2|99620.5|99582.7|1223
1662393900000|2022-09-05 16:05:00|99639.1|99589.1|99641.8|99591.8|99651.1|99608.9|99603.9|99575.1|1107
1662394200000|2022-09-05 16:10:00|99643.1|99593.1|99627|99577|99656.7|99612.4|99613.5|99572.9|1145
1662394500000|2022-09-05 16:15:00|99626.7|99576.7|99629.3|99579.3|99630.3|99587.7|99580.6|99542.6|1015
1662394800000|2022-09-05 16:20:00|99629.4|99579.4|99617.7|99592.7|99658.9|99619.7|99590.9|99552|1098
1662395100000|2022-09-05 16:25:00|99617.8|99592.8|99653.2|99603.2|99680.3|99630.3|99617.8|99576.2|1093
1662395400000|2022-09-05 16:30:00|99651.2|99601.2|99648.9|99598.9|99680.3|99628.5|99632.3|99552.9|1092
1662395700000|2022-09-05 16:35:00|99649.1|99599.1|99633|99583|99657.9|99607.9|99612.5|99563.8|915
1662396000000|2022-09-05 16:40:00|99632.3|99582.3|99662.5|99612.5|99681.4|99631.4|99629.7|99579.7|958
1662396300000|2022-09-05 16:45:00|99662|99612|99660.1|99610.1|99707.2|99625.3|99649.6|99553.2|944
1662396600000|2022-09-05 16:50:00|99658.8|99608.8|99696.2|99646.2|99742.9|99649.6|99637.9|99557.4|1070
1662396900000|2022-09-05 16:55:00|99697.7|99647.7|99676.3|99626.3|99790.7|99706|99662.6|99612.6|1001
1662397200000|2022-09-05 17:00:00|99678.2|99628.2|99751.1|99623.9|99779.6|99703.4|99668.6|99592.5|862
1662397500000|2022-09-05 17:05:00|99751.2|99624|99754.5|99618.1|99776|99682.6|99700.7|99595.6|585
1662397800000|2022-09-05 17:10:00|99754.7|99618.3|99785.2|99630.8|99792.2|99686|99666.7|99576.6|718
1662398100000|2022-09-05 17:15:00|99781.8|99641.4|99629.6|99579.6|99791.3|99687.9|99623|99565.1|683
1662398400000|2022-09-05 17:20:00|99631.7|99581.7|99633.9|99583.9|99648.2|99598.2|99621.8|99571.8|353
1662398700000|2022-09-05 17:25:00|99633.8|99583.8|99624.4|99574.4|99638|99588|99604.6|99554.6|480
1662399000000|2022-09-05 17:30:00|99624.5|99574.5|99657.9|99607.9|99771.6|99669.3|99613.5|99563.5|601
1662399300000|2022-09-05 17:35:00|99655.7|99605.7|99675.4|99625.4|99786|99666.7|99655.7|99580.8|616
1662399600000|2022-09-05 17:40:00|99674.8|99624.8|99667.4|99617.4|99712.9|99630.8|99660.6|99575.4|586
1662399900000|2022-09-05 17:45:00|99667.1|99617.1|99655.2|99605.2|99700|99630.7|99654.7|99565.2|608
1662400200000|2022-09-05 17:50:00|99661.7|99611.7|99647.6|99597.6|99687.7|99615.5|99631.1|99558.4|777
1662400500000|2022-09-05 17:55:00|99648.5|99598.5|99654.7|99604.7|99687|99610.2|99619|99556.8|872
1662400800000|2022-09-05 18:00:00|99645|99595|99653|99603|99695.6|99608.9|99630.4|99548.1|930
1662401100000|2022-09-05 18:05:00|99653.8|99603.8|99642.9|99592.9|99656|99606|99623.8|99573.8|470
1662401400000|2022-09-05 18:10:00|99638.7|99588.7|99648.5|99598.5|99661.4|99611.4|99638.6|99588.6|720
1662401700000|2022-09-05 18:15:00|99647|99597|99633.9|99583.9|99650.2|99600.4|99607|99568.4|445
1662402000000|2022-09-05 18:20:00|99633.6|99583.6|99628.3|99578.3|99647.6|99597.6|99611.1|99566.3|490
1662402300000|2022-09-05 18:25:00|99628|99578|99654.7|99604.7|99667.2|99617.2|99595.1|99545.1|519
1662402600000|2022-09-05 18:30:00|99653.5|99603.5|99656.9|99606.9|99713.9|99625.5|99641.6|99556.6|618
1662402900000|2022-09-05 18:35:00|99655.5|99605.5|99657.9|99607.9|99705.1|99626.5|99648.6|99558.2|752
1662403200000|2022-09-05 18:40:00|99658.7|99608.7|99660.6|99610.6|99664.3|99614.3|99635.6|99598.1|520
1662403500000|2022-09-05 18:45:00|99660.5|99610.5|99668.3|99618.3|99711|99633.5|99647|99555.9|655
1662403800000|2022-09-05 18:50:00|99668.5|99618.5|99657.5|99607.5|99703.9|99622.5|99641|99560.7|694
1662404100000|2022-09-05 18:55:00|99658|99608|99654.9|99604.9|99716.1|99629.1|99647|99560.4|906
1662404400000|2022-09-05 19:00:00|99655.1|99605.1|99660.2|99610.2|99698.2|99627.4|99636.9|99558.4|843
1662404700000|2022-09-05 19:05:00|99660|99610|99669.6|99619.6|99715|99626.2|99648.3|99540|457
1662405000000|2022-09-05 19:10:00|99666|99616|99652.9|99602.9|99706.7|99619.6|99650.9|99559.6|604
1662405300000|2022-09-05 19:15:00|99655.4|99605.4|99677.4|99627.4|99709.3|99630.2|99642.5|99544.5|561
1662405600000|2022-09-05 19:20:00|99678.3|99628.3|99658.8|99608.8|99710.4|99628.3|99629|99550.9|747
1662405900000|2022-09-05 19:25:00|99658.4|99608.4|99653.2|99603.2|99667.8|99617.8|99648|99598|553
1662406200000|2022-09-05 19:30:00|99655|99605|99661.2|99611.2|99673.7|99623.7|99639.1|99589.1|391
1662406500000|2022-09-05 19:35:00|99656|99606|99644.2|99594.2|99723.3|99621.5|99600.4|99548.1|599
1662406800000|2022-09-05 19:40:00|99644.3|99594.3|99605.4|99555.4|99694.2|99603|99601.7|99548.1|663
1662407100000|2022-09-05 19:45:00|99606.1|99556.1|99647|99597|99737.6|99633.9|99580.7|99535.4|778
1662407400000|2022-09-05 19:50:00|99648.3|99598.3|99668.3|99542.2|99702|99605.3|99616.1|99527.6|690
1662407700000|2022-09-05 19:55:00|99668.5|99542.4|99619.1|99569.1|99703.5|99609.7|99611.8|99524.7|594
1662408000000|2022-09-05 20:00:00|99620|99570|99645.8|99595.8|99661.7|99611.7|99616.9|99566.9|449
1662408300000|2022-09-05 20:05:00|99645.7|99595.7|99648.7|99598.7|99770.5|99650.1|99629.4|99538.8|593
1662408600000|2022-09-05 20:10:00|99649.1|99599.1|99645.8|99595.8|99673.7|99600|99621.5|99541.6|456
1662408900000|2022-09-05 20:15:00|99646.5|99596.5|99652.3|99602.3|99743.2|99639.9|99630.4|99542.2|559
1662409200000|2022-09-05 20:20:00|99652.9|99602.9|99800.6|99600.6|99808.8|99674.5|99652.9|99558.4|899
1662409500000|2022-09-05 20:25:00|99800.3|99600.3|99788.3|99657.6|99819.3|99698.9|99634.4|99542.4|674
1662409800000|2022-09-05 20:30:00|99818.5|99642.6|99781.7|99581.7|99831.6|99713.8|99638.1|99534.5|822
1662410100000|2022-09-05 20:35:00|99781.4|99581.4|99783.6|99594|99796.1|99654|99693.4|99575.2|569
1662410400000|2022-09-05 20:40:00|99783.9|99594.3|99801.1|99601.1|99832.1|99649|99769.3|99573.2|1076
1662410700000|2022-09-05 20:45:00|99801|99601|99749.3|99570.5|99819|99619|99692.7|99526.3|945
1662411000000|2022-09-05 20:50:00|99751|99571.5|99744.1|99568|99756.3|99571.5|99707.7|99535.8|406
1662411300000|2022-09-05 20:55:00|99735.4|99535.4|99795.6|99595.6|99812.9|99612.9|99718|99518|449
1662411600000|2022-09-05 21:00:00|99793.5|99593.5|99776.2|99576.2|99808.7|99608.7|99776.2|99576.2|79
1662411900000|2022-09-05 21:05:00|99775.9|99575.9|99740.1|99540.1|99785.7|99585.7|99738.2|99538.2|33
1662412200000|2022-09-05 21:10:00|99737.9|99537.9|99715.4|99515.4|99809.9|99609.9|99685.9|99485.9|192
1662412500000|2022-09-05 21:15:00|99737.9|99537.9|99790.7|99590.7|99810|99610|99713.6|99513.6|248
1662412800000|2022-09-05 21:20:00|99796.4|99596.4|99795|99595|99803.1|99603.1|99750.6|99550.6|115
1662413100000|2022-09-05 21:25:00|99792.6|99592.6|99814.5|99614.5|99837.7|99637.7|99750.6|99550.6|179
1662413400000|2022-09-05 21:30:00|99812.8|99612.8|99790.3|99590.3|99816.6|99616.6|99769.5|99569.5|468
1662413700000|2022-09-05 21:35:00|99790.5|99590.5|99775.4|99575.4|99797.3|99597.3|99761.5|99561.5|411
1662414000000|2022-09-05 21:40:00|99775|99575|99708.9|99508.9|99806.9|99606.9|99692.6|99492.6|332
1662414300000|2022-09-05 21:45:00|99711.1|99511.1|99734.9|99534.9|99759.3|99622.3|99672.3|99490.7|298
1662414600000|2022-09-05 21:50:00|99736.9|99536.9|99710.9|99510.9|99796.4|99623.5|99663|99485|634
1662414900000|2022-09-05 21:55:00|99720.9|99520.9|99707.9|99517.6|99733.5|99608.3|99640.2|99479.8|474
1662415200000|2022-09-05 22:00:00|99702.7|99502.7|99676.3|99503.9|99718.8|99571.8|99619.7|99469.9|674
1662415500000|2022-09-05 22:05:00|99675.1|99497.3|99652|99464.1|99721.7|99578.1|99614.6|99454.2|525
1662415800000|2022-09-05 22:10:00|99655.3|99467.4|99605.6|99442.7|99676.6|99539.9|99548.1|99424|697
1662416100000|2022-09-05 22:15:00|99597.1|99452.3|99626|99440.1|99649.5|99460.4|99588.6|99417.7|835
1662416400000|2022-09-05 22:20:00|99626.1|99440.7|99655.2|99455.2|99661|99469.3|99586.2|99411|1049
1662416700000|2022-09-05 22:25:00|99655.3|99455.3|99587.5|99537.5|99666.3|99546|99516.6|99409.6|756
1662417000000|2022-09-05 22:30:00|99587.2|99537.2|99465|99415|99649.2|99543.1|99409.4|99340.8|817
1662417300000|2022-09-05 22:35:00|99465.2|99415.2|99443.3|99393.3|99518.6|99439.1|99415|99365|820
1662417600000|2022-09-05 22:40:00|99433.4|99383.4|99609.9|99439.2|99645.3|99476.8|99385.3|99335.3|992
1662417900000|2022-09-05 22:45:00|99609.7|99441.8|99603.3|99435|99628.6|99463.3|99580.8|99410|989
1662418200000|2022-09-05 22:50:00|99597.6|99432.1|99577.2|99395.2|99627.4|99449.5|99552.3|99378.2|786
1662418500000|2022-09-05 22:55:00|99577|99395|99600.5|99408.6|99627.8|99427.8|99554.1|99383.5|952
1662418800000|2022-09-05 23:00:00|99600.9|99407.6|99607.1|99423.1|99630.2|99449.2|99560.1|99390.6|980
1662419100000|2022-09-05 23:05:00|99607.3|99423.6|99614.9|99414.9|99653.1|99453.1|99600.8|99402.5|1129
1662419400000|2022-09-05 23:10:00|99622.4|99422.4|99611.8|99411.8|99650.8|99450.8|99585|99385|1053
1662419700000|2022-09-05 23:15:00|99611.6|99412.8|99607.4|99407.4|99638.5|99438.5|99570.4|99380.3|1186
1662420000000|2022-09-05 23:20:00|99606|99411.1|99571.3|99371.3|99634.1|99434.1|99445|99320.5|1254
1662420300000|2022-09-05 23:25:00|99567.5|99367.5|99558.9|99376.3|99620.7|99420.7|99519.2|99342.5|1104
1662420600000|2022-09-05 23:30:00|99559.5|99383.4|99564.8|99400.6|99620.6|99424.7|99456.1|99340|1189
1662420900000|2022-09-05 23:35:00|99564.5|99400.5|99546.8|99357.5|99617.3|99420.3|99519.5|99319.5|1092
1662421200000|2022-09-05 23:40:00|99544.3|99357.9|99521.2|99326|99597.4|99405.8|99417.8|99284.1|1273
1662421500000|2022-09-05 23:45:00|99510.4|99313.5|99541.2|99394|99600.5|99426.1|99499.9|99309.7|1274
1662421800000|2022-09-05 23:50:00|99534.9|99376.9|99547.4|99401.5|99573|99452.3|99502.2|99364.4|1255
1662422100000|2022-09-05 23:55:00|99547.5|99402|99552.9|99378.3|99599.8|99412.6|99454.1|99320.7|1302
1662422400000|2022-09-06 00:00:00|99553|99375.7|99526.9|99326.9|99631.8|99431.8|99513.4|99313.4|1323
1662422700000|2022-09-06 00:05:00|99529.9|99329.9|99430.4|99268.8|99549.3|99349.3|99343.9|99143.9|1312
1662423000000|2022-09-06 00:10:00|99427.9|99268.3|99384.8|99254|99475.8|99335.4|99336.5|99223.5|1239
1662423300000|2022-09-06 00:15:00|99342.1|99292.1|99338.4|99288.4|99405.9|99330|99333.7|99247.1|1252
1662423600000|2022-09-06 00:20:00|99340.8|99290.8|99386.1|99259.3|99407.8|99302.2|99306.8|99230.8|1267
1662423900000|2022-09-06 00:25:00|99340.9|99290.9|99321|99271|99400|99308.5|99301.5|99210.4|1228
1662424200000|2022-09-06 00:30:00|99317.4|99267.4|99303.2|99253.2|99402|99306.7|99272.2|99196.9|1194
1662424500000|2022-09-06 00:35:00|99303.3|99253.3|99264.9|99214.9|99435.1|99294.1|99258.3|99177.8|1232
1662424800000|2022-09-06 00:40:00|99264.6|99214.6|99330.7|99188.3|99353.5|99238.8|99264.2|99143.6|1178
1662425100000|2022-09-06 00:45:00|99297|99247|99326.4|99164.3|99399|99249.5|99283.2|99139.4|1297
1662425400000|2022-09-06 00:50:00|99331.5|99157.6|99299.1|99146.7|99389.1|99255.7|99210.6|99130.4|1269
1662425700000|2022-09-06 00:55:00|99302.4|99154.9|99208.7|99158.7|99324|99219.5|99181.6|99083.9|1161
1662426000000|2022-09-06 01:00:00|99208.3|99158.3|99227|99177|99312.2|99216.7|99184.6|99092.8|1195
1662426300000|2022-09-06 01:05:00|99227.1|99177.1|99230|99180|99310.1|99195.7|99189.4|99089.8|1209
1662426600000|2022-09-06 01:10:00|99266.4|99139.2|99160.9|99110.9|99311.8|99186.2|99158.8|99068.9|1249
1662426900000|2022-09-06 01:15:00|99158.3|99108.3|99276.3|99226.3|99328.5|99233.1|99158.3|99070.8|1268
1662427200000|2022-09-06 01:20:00|99307.5|99173.7|99147.4|99097.4|99307.5|99215.3|99132.4|99071|1213
1662427500000|2022-09-06 01:25:00|99148.3|99098.3|99206.1|99156.1|99330.3|99214.6|99146.5|99071.4|1086
1662427800000|2022-09-06 01:30:00|99205.8|99155.8|99219.2|99169.2|99286.3|99177.8|99181.9|99119.4|1107
1662428100000|2022-09-06 01:35:00|99219.4|99169.4|99224.6|99174.6|99305.5|99212.4|99121.7|99071.7|1030
1662428400000|2022-09-06 01:40:00|99224.3|99174.3|99190|99140|99266|99203.5|99176.1|99126.1|1047
1662428700000|2022-09-06 01:45:00|99189.8|99139.8|99201.8|99151.8|99224.6|99174.6|99183.9|99133.9|1172
1662429000000|2022-09-06 01:50:00|99201.9|99151.9|99210.3|99160.3|99215.1|99165.1|99179.3|99129.3|1063
1662429300000|2022-09-06 01:55:00|99210.7|99160.7|99216.5|99166.5|99269.1|99195.9|99190.2|99140.2|1017
1662429600000|2022-09-06 02:00:00|99212.1|99162.1|99222.5|99172.5|99238|99188|99193.8|99143.8|1007
1662429900000|2022-09-06 02:05:00|99222.4|99172.4|99308.3|99258.3|99362.8|99279.1|99222.4|99172.4|998
1662430200000|2022-09-06 02:10:00|99306.9|99256.9|99327.2|99277.2|99373.7|99317.8|99272.2|99199.6|1099
1662430500000|2022-09-06 02:15:00|99327.5|99277.5|99323|99273|99442.8|99333.1|99307.2|99257.2|1016
1662430800000|2022-09-06 02:20:00|99322.7|99272.7|99361.5|99311.5|99443.7|99342.5|99318.6|99268.6|1067
1662431100000|2022-09-06 02:25:00|99359.5|99309.5|99357.1|99307.1|99426.7|99361.4|99303.9|99243.9|1129
1662431400000|2022-09-06 02:30:00|99371.9|99321.9|99300.2|99250.2|99474.4|99372.2|99300.2|99250.2|1139
1662431700000|2022-09-06 02:35:00|99300.6|99250.6|99312.7|99262.7|99433.4|99318.2|99300.6|99250.6|1090
1662432000000|2022-09-06 02:40:00|99312.6|99262.6|99274.1|99224.1|99391.7|99302.7|99265.1|99214.4|1148
1662432300000|2022-09-06 02:45:00|99275|99225|99212.4|99162.4|99331.9|99236.5|99208.4|99158.4|1230
1662432600000|2022-09-06 02:50:00|99227.6|99177.6|99279.6|99229.6|99368.5|99256.3|99207.4|99157.4|1166
1662432900000|2022-09-06 02:55:00|99278.4|99228.4|99272.4|99222.4|99353.9|99256.9|99232|99182|1085
1662433200000|2022-09-06 03:00:00|99272.6|99222.6|99362.2|99312.2|99406.4|99312.2|99236.2|99186.2|1041
1662433500000|2022-09-06 03:05:00|99359.3|99309.3|99337.2|99287.2|99428.9|99335|99317.8|99267|981
1662433800000|2022-09-06 03:10:00|99336.8|99286.8|99369|99319|99480.6|99354.3|99336.6|99281.3|1167
1662434100000|2022-09-06 03:15:00|99368.9|99318.9|99376.7|99326.7|99432.5|99346.6|99353.5|99271.2|1128
1662434400000|2022-09-06 03:20:00|99379.2|99329.2|99401.2|99273.9|99442.4|99339.6|99333|99248.9|1063
1662434700000|2022-09-06 03:25:00|99399|99270.9|99363.2|99313.2|99453|99353.7|99346.7|99250.1|1089
1662435000000|2022-09-06 03:30:00|99364.9|99314.9|99417.9|99367.9|99504.5|99383.3|99352.8|99260.4|1128
1662435300000|2022-09-06 03:35:00|99417.5|99367.5|99499.2|99337.9|99519.4|99398.5|99384.5|99317.1|1128
1662435600000|2022-09-06 03:40:00|99511.4|99336.8|99463.4|99413.4|99531.7|99431.2|99398.4|99311.8|1269
1662435900000|2022-09-06 03:45:00|99462.2|99412.2|99553.6|99411.9|99589.5|99466.4|99456.1|99345.3|1275
1662436200000|2022-09-06 03:50:00|99551.6|99418.1|99574.1|99396.2|99600.4|99462.5|99476.8|99352.9|1259
1662436500000|2022-09-06 03:55:00|99596.8|99396.8|99574.2|99425.5|99607.5|99453.8|99500.8|99378.6|1197
1662436800000|2022-09-06 04:00:00|99578.4|99423.2|99530.5|99389.1|99598.6|99491.1|99509.4|99347.9|1200
1662437100000|2022-09-06 04:05:00|99533.4|99381.9|99525.3|99371.1|99595.9|99439.8|99489.8|99344.8|1215
1662437400000|2022-09-06 04:10:00|99527|99355.2|99498|99319.4|99557.6|99420|99427.2|99319.3|1196
1662437700000|2022-09-06 04:15:00|99500.2|99325.7|99541.4|99349.8|99550.4|99431.4|99427.7|99310.3|1196
1662438000000|2022-09-06 04:20:00|99546.6|99351.8|99507.8|99324.4|99551.7|99409|99415.6|99294.6|1193
1662438300000|2022-09-06 04:25:00|99514.4|99319.3|99467.4|99326.3|99519|99413.1|99390.2|99273.3|1167
1662438600000|2022-09-06 04:30:00|99458.2|99315|99491.2|99441.2|99554|99477.1|99429.2|99286.4|1294
1662438900000|2022-09-06 04:35:00|99488.5|99438.5|99454.6|99404.6|99600.3|99453.6|99424.2|99298.8|1088
1662439200000|2022-09-06 04:40:00|99487.8|99362.4|99453.6|99403.6|99527.4|99426.2|99431.2|99331.6|1007
1662439500000|2022-09-06 04:45:00|99452.7|99402.7|99448.7|99398.7|99529.8|99417.4|99417.4|99316.4|1167
1662439800000|2022-09-06 04:50:00|99486.5|99357.6|99529.4|99404.3|99540.6|99448.6|99415.9|99319.5|1212
1662440100000|2022-09-06 04:55:00|99530.9|99405.3|99535.1|99434.1|99585|99477|99488.8|99369.7|1267
1662440400000|2022-09-06 05:00:00|99534.5|99434.9|99530.3|99480.3|99596.4|99497|99491.2|99426.6|1138
1662440700000|2022-09-06 05:05:00|99527.9|99477.9|99494.4|99444.4|99609.3|99516.2|99490.5|99440.5|1245
1662441000000|2022-09-06 05:10:00|99494.5|99444.5|99500.1|99450.1|99532|99482|99489.9|99439.9|1192
1662441300000|2022-09-06 05:15:00|99500.5|99450.5|99512.2|99462.2|99527.9|99477.9|99492.8|99442.8|1137
1662441600000|2022-09-06 05:20:00|99513.7|99463.7|99456.2|99406.2|99520.7|99470.7|99451.6|99401.6|1190
1662441900000|2022-09-06 05:25:00|99455.8|99405.8|99433.3|99383.3|99456.1|99406.1|99407.8|99357.8|1211
1662442200000|2022-09-06 05:30:00|99430.5|99380.5|99371.3|99321.3|99470.1|99393.1|99354.4|99304.4|1059
1662442500000|2022-09-06 05:35:00|99370.1|99320.1|99309.8|99259.8|99378.7|99328.7|99289.5|99239.5|1091
1662442800000|2022-09-06 05:40:00|99309.9|99259.9|99343.1|99293.1|99377.3|99327.3|99300.3|99250.3|1115
1662443100000|2022-09-06 05:45:00|99343.8|99293.8|99346.6|99296.6|99385.7|99335.7|99333.9|99283.9|1071
1662443400000|2022-09-06 05:50:00|99341.8|99291.8|99333.5|99283.5|99361.5|99311.5|99321.1|99271.1|1066
1662443700000|2022-09-06 05:55:00|99331.4|99281.4|99391.4|99341.4|99414.2|99364.2|99327.9|99277.9|1157
1662444000000|2022-09-06 06:00:00|99391.9|99341.9|99401.9|99351.9|99516.8|99466.8|99369.2|99319.2|1190
1662444300000|2022-09-06 06:05:00|99403.9|99353.9|99421.5|99371.5|99470.3|99420.3|99384.3|99334.3|1183
1662444600000|2022-09-06 06:10:00|99417.7|99367.7|99452.1|99402.1|99464.4|99414.4|99398.3|99348.3|1182
1662444900000|2022-09-06 06:15:00|99454.3|99404.3|99517.2|99467.2|99529.2|99479.2|99428.4|99378.4|1184
1662445200000|2022-09-06 06:20:00|99514.3|99464.3|99410.6|99385.6|99521.3|99471.3|99405.9|99370.9|1177
1662445500000|2022-09-06 06:25:00|99411.5|99386.5|99459.9|99434.9|99464.6|99439.6|99396.5|99362.6|1193
1662445800000|2022-09-06 06:30:00|99459.6|99434.6|99454.8|99404.8|99505.6|99477.3|99422.5|99381.8|1239
1662446100000|2022-09-06 06:35:00|99454|99404|99398.8|99348.8|99506.2|99469.7|99376.2|99326.2|1271
1662446400000|2022-09-06 06:40:00|99396.9|99346.9|99354.6|99329.6|99447.3|99408|99351.4|99318.3|1244
1662446700000|2022-09-06 06:45:00|99355.8|99330.8|99354.6|99329.6|99424.4|99385.6|99345.7|99312.1|1239
1662447000000|2022-09-06 06:50:00|99355.1|99330.1|99239.6|99189.6|99376.9|99340.6|99239.6|99189.6|1173
1662447300000|2022-09-06 06:55:00|99244.3|99194.3|99304.1|99279.1|99304.8|99279.8|99149.6|99124.6|1274
1662447600000|2022-09-06 07:00:00|99304.3|99279.3|99275.7|99225.7|99332.6|99289.2|99211.9|99171.7|1296
1662447900000|2022-09-06 07:05:00|99273.1|99223.1|99196.6|99146.6|99327|99290.9|99189.3|99146.6|1282
1662448200000|2022-09-06 07:10:00|99199.1|99149.1|99128.5|99103.5|99334|99295|99128.5|99095.4|1279
1662448500000|2022-09-06 07:15:00|99129.4|99104.4|99262.2|99237.2|99322.5|99289.3|99106.5|99067.5|1270
1662448800000|2022-09-06 07:20:00|99261.5|99236.5|99231.6|99206.6|99290.4|99241.1|99199.3|99174.3|1269
1662449100000|2022-09-06 07:25:00|99231.7|99206.7|99267.1|99242.1|99281.7|99244.4|99180.7|99142.3|1243
1662449400000|2022-09-06 07:30:00|99266.3|99241.3|99314.7|99264.7|99411.2|99363.1|99256.8|99123.6|1264
1662449700000|2022-09-06 07:35:00|99313.9|99263.9|99227.9|99177.9|99314.8|99264.8|99196.4|99092.9|1287
1662450000000|2022-09-06 07:40:00|99228|99178|99264.7|99214.7|99265.5|99228|99167|99138.7|1273
1662450300000|2022-09-06 07:45:00|99253.4|99228.4|99189.6|99164.6|99280.5|99230.6|99132.5|99106.1|1264
1662450600000|2022-09-06 07:50:00|99188.5|99163.5|99159.3|99109.3|99220.9|99184.9|99130|99105|1262
1662450900000|2022-09-06 07:55:00|99160.7|99110.7|99258.9|99233.9|99285.3|99260.3|99131.5|99106.5|1261
1662451200000|2022-09-06 08:00:00|99258|99233|99297.1|99272.1|99339.9|99314.9|99253.6|99228.6|1255
1662451500000|2022-09-06 08:05:00|99297.6|99272.6|99445.8|99420.8|99453.5|99428.5|99291.7|99266.7|1222
1662451800000|2022-09-06 08:10:00|99443.9|99418.9|99547.8|99522.8|99575.5|99547.4|99437|99412|1271
1662452100000|2022-09-06 08:15:00|99549.9|99524.9|99560.9|99535.9|99631|99606|99542.4|99504.9|1280
1662452400000|2022-09-06 08:20:00|99559.8|99534.8|99567.9|99542.9|99645.2|99620.2|99547.1|99518.4|1251
1662452700000|2022-09-06 08:25:00|99569.4|99544.4|99539.9|99514.9|99587.1|99552.6|99526.1|99500.8|1224
1662453000000|2022-09-06 08:30:00|99540.7|99515.7|99604.5|99579.5|99639.2|99589.2|99493.9|99468.9|1205
1662453300000|2022-09-06 08:35:00|99602.5|99577.5|99583.9|99558.9|99711.2|99661.2|99576|99526|1267
1662453600000|2022-09-06 08:40:00|99584.2|99559.2|99532.3|99507.3|99600.8|99570.8|99493.8|99468.8|1222
1662453900000|2022-09-06 08:45:00|99534.4|99509.4|99542.4|99517.4|99598.5|99573.5|99527.1|99502.1|1198
1662454200000|2022-09-06 08:50:00|99542.5|99517.5|99513.3|99488.3|99590.4|99558.2|99493.9|99468.9|1222
1662454500000|2022-09-06 08:55:00|99512.9|99487.9|99376|99351|99550.5|99504.7|99371|99346|1216
1662454800000|2022-09-06 09:00:00|99377.7|99352.7|99501.2|99476.2|99536.9|99499.3|99374|99324|1277
1662455100000|2022-09-06 09:05:00|99498.4|99473.4|99631.1|99581.1|99644.8|99607.4|99497.7|99452.5|1274
1662455400000|2022-09-06 09:10:00|99626|99601|99606.2|99581.2|99667.6|99628.8|99585.8|99535.8|1270
1662455700000|2022-09-06 09:15:00|99606.3|99581.3|99547.6|99522.6|99617.6|99591.8|99542.3|99492.3|1263
1662456000000|2022-09-06 09:20:00|99545.7|99520.7|99529.8|99504.8|99628.9|99603.9|99513.1|99467.8|1242
1662456300000|2022-09-06 09:25:00|99529.6|99504.6|99492.6|99467.6|99567|99532.6|99486.3|99461.3|1252
1662456600000|2022-09-06 09:30:00|99493.4|99468.4|99537.6|99512.6|99539|99514|99458|99433|1227
1662456900000|2022-09-06 09:35:00|99537.8|99512.8|99495.5|99470.5|99567.9|99540.4|99492.1|99467.1|1116
1662457200000|2022-09-06 09:40:00|99496.2|99471.2|99546.4|99521.4|99584.5|99559.5|99474.2|99449.2|1216
1662457500000|2022-09-06 09:45:00|99546|99521|99547.4|99522.4|99621.8|99571.8|99501.8|99474.8|1220
1662457800000|2022-09-06 09:50:00|99547|99522|99590.7|99565.7|99603.6|99576.5|99525.9|99500.9|1175
1662458100000|2022-09-06 09:55:00|99589.5|99564.5|99492.9|99467.9|99600|99568.2|99488.7|99463.7|1204
1662458400000|2022-09-06 10:00:00|99492.8|99467.8|99458.4|99433.4|99581.3|99514.1|99454.9|99420.2|1271
1662458700000|2022-09-06 10:05:00|99458.9|99433.9|99453.4|99428.4|99483.4|99458.4|99411.7|99374.5|1236
1662459000000|2022-09-06 10:10:00|99454.5|99429.5|99425.5|99400.5|99533.1|99483.1|99400.8|99359.8|1267
1662459300000|2022-09-06 10:15:00|99424.4|99399.4|99556.8|99531.8|99601.9|99564.3|99385.9|99272.2|1287
1662459600000|2022-09-06 10:20:00|99555.2|99530.2|99487.9|99462.9|99568.1|99543.1|99433.8|99402.2|1232
1662459900000|2022-09-06 10:25:00|99486.6|99461.6|99527.1|99477.1|99568.7|99529|99463.8|99367.7|1256
1662460200000|2022-09-06 10:30:00|99528.8|99478.8|99573.8|99548.8|99653|99611|99510.6|99469.1|1258
1662460500000|2022-09-06 10:35:00|99574.2|99549.2|99548|99498|99611.3|99584.4|99526.9|99491.9|1262
1662460800000|2022-09-06 10:40:00|99548.2|99498.2|99486.2|99461.2|99567.6|99517.9|99486.2|99446|1269
1662461100000|2022-09-06 10:45:00|99485.3|99460.3|99579.8|99529.8|99579.8|99548.2|99459.7|99429.9|1233
1662461400000|2022-09-06 10:50:00|99568.1|99543.1|99572|99547|99582.3|99551.4|99532.8|99507.8|1182
1662461700000|2022-09-06 10:55:00|99572.3|99547.3|99593.1|99568.1|99602.8|99577.8|99549.5|99465.2|1202
1662462000000|2022-09-06 11:00:00|99593.7|99568.7|99496.2|99471.2|99594.1|99569.1|99481.3|99456.3|1206
1662462300000|2022-09-06 11:05:00|99495.8|99470.8|99483.7|99458.7|99538.6|99513.6|99448.6|99423.6|1198
1662462600000|2022-09-06 11:10:00|99483.9|99458.9|99494.5|99469.5|99521.5|99496.5|99464.7|99439.7|1149
1662462900000|2022-09-06 11:15:00|99493.8|99468.8|99494.3|99469.3|99534.2|99509.2|99467.3|99429.1|1218
1662463200000|2022-09-06 11:20:00|99495.6|99470.6|99597.9|99572.9|99603.4|99578.4|99472.9|99435.7|1281
1662463500000|2022-09-06 11:25:00|99599.4|99574.4|99629.6|99604.6|99646.4|99621.4|99587.3|99562.3|1212
1662463800000|2022-09-06 11:30:00|99630.8|99605.8|99710|99685|99719.9|99694.9|99614.9|99589.9|1246
1662464100000|2022-09-06 11:35:00|99710.1|99685.1|99747.3|99722.3|99779.4|99754.4|99704.9|99675.6|1253
1662464400000|2022-09-06 11:40:00|99746.5|99721.5|99741.2|99716.2|99778.6|99753.6|99726.2|99701.2|1222
1662464700000|2022-09-06 11:45:00|99740.9|99715.9|99751.2|99726.2|99770.6|99745.6|99714.3|99689.3|1215
1662465000000|2022-09-06 11:50:00|99751.5|99726.5|99741.1|99716.1|99797.1|99772.1|99721.6|99696.6|1233
1662465300000|2022-09-06 11:55:00|99741|99716|99733.3|99708.3|99797.1|99772.1|99696.7|99671.7|1244
1662465600000|2022-09-06 12:00:00|99732.4|99707.4|99722.1|99697.1|99763.3|99738.3|99684.3|99659.3|1232
1662465900000|2022-09-06 12:05:00|99721.8|99696.8|99668.2|99643.2|99811.2|99786.2|99660.3|99635.3|1233
1662466200000|2022-09-06 12:10:00|99669.5|99644.5|99678.7|99653.7|99699.9|99674.9|99642.4|99617.4|1229
1662466500000|2022-09-06 12:15:00|99679.2|99654.2|99675|99650|99709.7|99684.7|99594.3|99544.3|1216
1662466800000|2022-09-06 12:20:00|99681.2|99656.2|99687.7|99662.7|99712.2|99687.2|99630.9|99605.9|1263
1662467100000|2022-09-06 12:25:00|99692.9|99667.9|99703.7|99678.7|99730.3|99701|99646.2|99603.1|1253
1662467400000|2022-09-06 12:30:00|99701.9|99676.9|99791.5|99766.5|99794.8|99769.8|99695.2|99652.2|1269
1662467700000|2022-09-06 12:35:00|99788.3|99763.3|99706.8|99681.8|99796.5|99771.5|99692.2|99667.2|1278
1662468000000|2022-09-06 12:40:00|99706.7|99681.7|99735.4|99710.4|99777.4|99752.4|99654.1|99629.1|1251
1662468300000|2022-09-06 12:45:00|99739|99714|99733|99683|99794.4|99765.1|99584.9|99384.9|1251
1662468600000|2022-09-06 12:50:00|99736|99686|99779.1|99754.1|99808.2|99783.2|99703.9|99676.1|1279
1662468900000|2022-09-06 12:55:00|99779.6|99754.6|99886.1|99861.1|99927.7|99895.7|99767.1|99742.1|1270
1662469200000|2022-09-06 13:00:00|99884.5|99859.5|99924.4|99899.4|99927.8|99902.8|99812.4|99786.2|1291
1662469500000|2022-09-06 13:05:00|99923.7|99898.7|99908.9|99883.9|99990.8|99965.8|99890.3|99860.3|1289
1662469800000|2022-09-06 13:10:00|99905.4|99880.4|99936.2|99911.2|100001.7|99976.7|99875.7|99842.3|1287
1662470100000|2022-09-06 13:15:00|99933.7|99908.7|99836.3|99811.3|99949.1|99924.1|99784.2|99584.2|1275
1662470400000|2022-09-06 13:20:00|99836.8|99811.8|99855.4|99830.4|99938.3|99913.3|99835.1|99810.1|1260
1662470700000|2022-09-06 13:25:00|99855|99830|99971.6|99946.6|99989.7|99964.7|99850.6|99825.6|1268
1662471000000|2022-09-06 13:30:00|99970.9|99945.9|100014.9|99989.9|100017.2|99992.2|99921|99896|1278
1662471300000|2022-09-06 13:35:00|100016|99991|99996.8|99971.8|100035|100010|99938.4|99907.5|1294
1662471600000|2022-09-06 13:40:00|99999.9|99974.9|99998.2|99948.2|100083.9|100058.9|99960.9|99933.8|1297
1662471900000|2022-09-06 13:45:00|99998.3|99948.3|100051.8|100026.8|100073.1|100046.6|99818.4|99618.4|1295
1662472200000|2022-09-06 13:50:00|100055.1|100030.1|100111.3|100086.3|100111.3|100086.3|99994.3|99968.7|1292
1662472500000|2022-09-06 13:55:00|100114.5|100089.5|99974.6|99774.6|100189.5|100164.5|99943.8|99743.8|1273
1662472800000|2022-09-06 14:00:00|99987.9|99787.9|100309.6|100284.6|100442|100392|99987.9|99787.9|1271
1662473100000|2022-09-06 14:05:00|100309.4|100284.4|100207.4|100157.4|100325|100290.1|100145.6|100105.6|1300
1662473400000|2022-09-06 14:10:00|100206.2|100156.2|100180.7|100155.7|100323|100298|100176.3|100144.9|1287
1662473700000|2022-09-06 14:15:00|100178.9|100153.9|100172.5|100122.5|100269.5|100244.5|100128.6|100090.4|1276
1662474000000|2022-09-06 14:20:00|100172.6|100122.6|100077.3|100052.3|100256.3|100206.3|100077.3|100036.8|1294
1662474300000|2022-09-06 14:25:00|100092.2|100042.2|100035.7|100010.7|100121.5|100071.5|99936.8|99886.8|1300
1662474600000|2022-09-06 14:30:00|100051.1|100001.1|100074|100049|100133.9|100094.6|100029.6|99989.6|1301
1662474900000|2022-09-06 14:35:00|100072.1|100047.1|100054.4|100029.4|100184|100137.2|100017.2|99982|1285
1662475200000|2022-09-06 14:40:00|100054.1|100029.1|100126.3|100076.3|100156.8|100107|99994.5|99962.6|1274
1662475500000|2022-09-06 14:45:00|100125.3|100075.3|100064.4|100014.4|100208.6|100161.3|100045.8|100003.5|1283
1662475800000|2022-09-06 14:50:00|100055.3|100030.3|100092.2|100067.2|100109.3|100076.1|100008.4|99976.8|1292
1662476100000|2022-09-06 14:55:00|100092.8|100067.8|100070.6|100045.6|100161.3|100125.3|100040.1|100015.1|1289
1662476400000|2022-09-06 15:00:00|100070.5|100045.5|99964.7|99939.7|100094.2|100069.2|99911.4|99878.6|1283
1662476700000|2022-09-06 15:05:00|99977.6|99927.6|99843.7|99793.7|99977.6|99945.2|99810.3|99765.6|1275
1662477000000|2022-09-06 15:10:00|99842.9|99792.9|99960.2|99935.2|99986.5|99951.4|99833.6|99792.9|1269
1662477300000|2022-09-06 15:15:00|99957.4|99932.4|100058.6|100033.6|100068|100041.6|99934.7|99904.9|1254
1662477600000|2022-09-06 15:20:00|100059.4|100034.4|100112|100087|100161.8|100130|100059.4|100034.4|1259
1662477900000|2022-09-06 15:25:00|100109.9|100084.9|100100.5|100075.5|100235.1|100202|100046.1|100009.2|1273
1662478200000|2022-09-06 15:30:00|100101.5|100076.5|100070|100020|100120.3|100095.3|99982.5|99932.5|1261
1662478500000|2022-09-06 15:35:00|100064.6|100014.6|100075.8|100025.8|100132.3|100082.3|100012.7|99962.7|1296
1662478800000|2022-09-06 15:40:00|100076.8|100026.8|100053.7|100003.7|100088.9|100038.9|99968.1|99918.1|1272
1662479100000|2022-09-06 15:45:00|100042|99992|100082.4|100032.4|100118.7|100068.7|99975.4|99925.4|1270
1662479400000|2022-09-06 15:50:00|100081.3|100031.3|100041.6|99991.6|100142.8|100105.9|100012.2|99962.2|1287
1662479700000|2022-09-06 15:55:00|100041.5|99991.5|100039.6|99989.6|100074.3|100024.3|100010.4|99960.4|1296
1662480000000|2022-09-06 16:00:00|100037.7|99987.7|100033.7|99983.7|100066.2|100025.5|99987.8|99938.2|1266
1662480300000|2022-09-06 16:05:00|100034.4|99984.4|100164.7|100114.7|100172.7|100124.5|99995|99945.7|1286
1662480600000|2022-09-06 16:10:00|100164|100114|100073.5|100023.5|100164.9|100123|100063.7|100013.7|1284
1662480900000|2022-09-06 16:15:00|100075.2|100025.2|100210.1|100160.1|100226.7|100176.7|100062.2|100012.2|1270
1662481200000|2022-09-06 16:20:00|100209.8|100159.8|100210.6|100185.6|100234.6|100190.8|100161.2|100112.3|1284
1662481500000|2022-09-06 16:25:00|100211.5|100186.5|100239.7|100189.7|100287|100241.2|100208.5|100164|1264
1662481800000|2022-09-06 16:30:00|100243.9|100193.9|100250.6|100200.6|100270.3|100233.2|100206.6|100168.4|1250
1662482100000|2022-09-06 16:35:00|100250.4|100200.4|100298.9|100248.9|100308.5|100258.5|100225.8|100190.1|1248
1662482400000|2022-09-06 16:40:00|100299|100249|100229.7|100204.7|100319.1|100269.1|100222.4|100181.8|1237
1662482700000|2022-09-06 16:45:00|100227.2|100202.2|100139.4|100089.4|100267.2|100236.7|100127.1|100077.7|1215
1662483000000|2022-09-06 16:50:00|100142.5|100092.5|100159.6|100109.6|100209.6|100165.5|100109.8|100069.5|1215
1662483300000|2022-09-06 16:55:00|100159.3|100109.3|100175.8|100125.8|100208.2|100171.2|100122.4|100081.2|1176
1662483600000|2022-09-06 17:00:00|100174|100124|100227.5|100202.5|100319.1|100269.1|100157.3|100117.5|1204
1662483900000|2022-09-06 17:05:00|100228.2|100203.2|100317.8|100292.8|100335.9|100300.4|100219.8|100185.4|1233
1662484200000|2022-09-06 17:10:00|100329.8|100279.8|100343.9|100318.9|100376.3|100329.5|100274.6|100238|1221
1662484500000|2022-09-06 17:15:00|100343.6|100318.6|100327.1|100277.1|100368.8|100332.2|100302.7|100265.4|1181
1662484800000|2022-09-06 17:20:00|100325.6|100275.6|100318|100293|100328.4|100303.4|100288.8|100253.8|1108
1662485100000|2022-09-06 17:25:00|100318.5|100293.5|100338.9|100313.9|100361.7|100336|100300.9|100267.1|1159
1662485400000|2022-09-06 17:30:00|100339.1|100314.1|100281.1|100256.1|100362.3|100329.5|100260.5|100222.3|1151
1662485700000|2022-09-06 17:35:00|100284.2|100259.2|100337.2|100312.2|100363.5|100326.3|100279.7|100241.9|1206
1662486000000|2022-09-06 17:40:00|100337.5|100312.5|100336.8|100286.8|100395.6|100359.4|100321.7|100276.8|1118
1662486300000|2022-09-06 17:45:00|100336.6|100286.6|100392.6|100367.6|100407.7|100368.1|100316.7|100280|1155
1662486600000|2022-09-06 17:50:00|100393.1|100368.1|100394.9|100369.9|100429.8|100404.8|100388.9|100355.7|1084
1662486900000|2022-09-06 17:55:00|100395.3|100370.3|100331.9|100306.9|100423.4|100386.9|100317.7|100206.8|1145
1662487200000|2022-09-06 18:00:00|100330.1|100305.1|100334.9|100309.9|100360.6|100318.1|100298.9|100262.6|1226
1662487500000|2022-09-06 18:05:00|100334.6|100309.6|100367.4|100342.4|100406.5|100369.4|100325.6|100295.6|1196
1662487800000|2022-09-06 18:10:00|100367.6|100342.6|100297.6|100272.6|100384.2|100347.5|100286.2|100253.4|1218
1662488100000|2022-09-06 18:15:00|100298.3|100273.3|100250.4|100225.4|100331.8|100292.7|100230.3|100205.3|1180
1662488400000|2022-09-06 18:20:00|100248.9|100223.9|100254.4|100229.4|100295.8|100251.3|100248.3|100206.8|1157
1662488700000|2022-09-06 18:25:00|100254|100229|100315.8|100265.8|100321.2|100272.7|100246.5|100212.9|1218
1662489000000|2022-09-06 18:30:00|100318.5|100268.5|100278.7|100253.7|100327.3|100302.3|100267.5|100226.3|1169
1662489300000|2022-09-06 18:35:00|100278.1|100253.1|100286.4|100236.4|100345.1|100305.7|100260.4|100227.6|1173
1662489600000|2022-09-06 18:40:00|100286.1|100236.1|100272.8|100222.8|100319.8|100284.1|100248.4|100212.2|1116
1662489900000|2022-09-06 18:45:00|100272.9|100222.9|100286.5|100261.5|100296.7|100264.3|100237.3|100200.5|1146
1662490200000|2022-09-06 18:50:00|100296.7|100271.7|100314|100264|100341.5|100291.5|100262.3|100233.8|1103
1662490500000|2022-09-06 18:55:00|100313.9|100263.9|100262.1|100237.1|100320.9|100273|100219.5|100194.5|1169
1662490800000|2022-09-06 19:00:00|100262.3|100237.3|100310.2|100260.2|100342.4|100306.9|100233.1|100208.1|1217
1662491100000|2022-09-06 19:05:00|100310.5|100260.5|100304.3|100254.3|100329.5|100288.1|100289.7|100252.9|1095
1662491400000|2022-09-06 19:10:00|100304.5|100254.5|100286.2|100261.2|100313.1|100284.2|100284.1|100252.1|1110
1662491700000|2022-09-06 19:15:00|100287.5|100262.5|100290|100265|100307.7|100274.4|100265|100240|1106
1662492000000|2022-09-06 19:20:00|100289.8|100264.8|100315.7|100265.7|100348.3|100306.6|100285.5|100260.5|1143
1662492300000|2022-09-06 19:25:00|100319.8|100269.8|100320.6|100270.6|100339.5|100295.8|100292.8|100257.9|1082
1662492600000|2022-09-06 19:30:00|100318.2|100268.2|100361.1|100311.1|100379.9|100329.9|100315.4|100265.4|1111
1662492900000|2022-09-06 19:35:00|100358.9|100308.9|100374.9|100324.9|100382.9|100334.9|100343.2|100293.2|1006
1662493200000|2022-09-06 19:40:00|100375|100325|100345.5|100295.5|100384.6|100334.6|100329.4|100279.7|1069
1662493500000|2022-09-06 19:45:00|100347|100297|100317.9|100267.9|100362.8|100317.5|100311.8|100261.8|1127
1662493800000|2022-09-06 19:50:00|100318.2|100268.2|100358.5|100308.5|100369.6|100320|100314.5|100268.2|1077
1662494100000|2022-09-06 19:55:00|100362.3|100312.3|100329.9|100279.9|100367.9|100317.9|100298.2|100269.4|1116
1662494400000|2022-09-06 20:00:00|100330.4|100280.4|100343.6|100293.6|100353.8|100303.8|100265.1|100215.1|1027
1662494700000|2022-09-06 20:05:00|100343.3|100293.3|100350|100300|100355.9|100305.9|100337.3|100287.3|797
1662495000000|2022-09-06 20:10:00|100350.9|100300.9|100332.4|100282.4|100352.4|100302.4|100322|100272|836
1662495300000|2022-09-06 20:15:00|100332.8|100282.8|100320.7|100270.7|100339.3|100289.3|100319|100269|809
1662495600000|2022-09-06 20:20:00|100322.9|100272.9|100339|100289|100346|100296|100322.3|100272.3|819
1662495900000|2022-09-06 20:25:00|100339.6|100289.6|100349.9|100299.9|100360.9|100310.9|100322.1|100272.1|882
1662496200000|2022-09-06 20:30:00|100353|100303|100367.8|100317.8|100369.6|100319.6|100351.3|100301.3|557
1662496500000|2022-09-06 20:35:00|100368.3|100318.3|100351.6|100301.6|100370.6|100320.6|100345.5|100295.5|583
1662496800000|2022-09-06 20:40:00|100351.8|100301.8|100353.2|100303.2|100369.5|100319.5|100346.2|100296.2|499
1662497100000|2022-09-06 20:45:00|100351.1|100301.1|100355.5|100305.5|100367.5|100317.5|100345.1|100295.1|459
1662497400000|2022-09-06 20:50:00|100355.7|100305.7|100342.9|100292.9|100364.8|100314.8|100334.1|100284.1|386
1662497700000|2022-09-06 20:55:00|100334.3|100284.3|100385.8|100185.8|100387.9|100285.5|100282.6|100163.7|599
1662498000000|2022-09-06 21:00:00|100372.3|100172.3|100136.4|99936.4|100412.4|100212.4|100124.2|99924.2|62
1662498300000|2022-09-06 21:05:00|100136.5|99936.5|100157.1|99957.1|100268.7|100068.7|100086.7|99886.7|144
1662498600000|2022-09-06 21:10:00|100127.6|99927.6|100084.1|99884.1|100206.5|100006.5|100084.1|99884.1|40
1662500700000|2022-09-06 21:45:00|100287.5|100087.5|100295.1|100095.1|100305.5|100105.5|100211.1|100011.1|145
1662501000000|2022-09-06 21:50:00|100294.7|100094.7|100310.5|100154.7|100390.7|100190.7|100290.6|100090.6|411
1662501300000|2022-09-06 21:55:00|100330|100159.6|100361.6|100161.6|100383.2|100220.8|100260.8|100085|346
1662501600000|2022-09-06 22:00:00|100361.9|100161.9|100293.2|100243.2|100428.2|100314.3|100244.2|100123.4|775
1662501900000|2022-09-06 22:05:00|100296.8|100246.8|100323.7|100134.8|100402.9|100286.8|100247.7|100131.5|580
1662502200000|2022-09-06 22:10:00|100304|100158.8|100308.6|100157.7|100381.4|100277.8|100245.4|100125.7|579
1662502500000|2022-09-06 22:15:00|100313.9|100150.9|100283.5|100233.5|100373.4|100257.1|100260.8|100150.9|603
1662502800000|2022-09-06 22:20:00|100280.8|100230.8|100292.8|100242.8|100362.3|100256.6|100271.9|100154.1|720
1662503100000|2022-09-06 22:25:00|100285.1|100235.1|100280.2|100230.2|100339.5|100241.7|100275.5|100184.2|395
1662503400000|2022-09-06 22:30:00|100277.3|100227.3|100279.4|100229.4|100352.2|100281.8|100270.1|100184.9|639
1662503700000|2022-09-06 22:35:00|100279.2|100229.2|100302.7|100252.7|100364.1|100280.4|100271.4|100191|660
1662504000000|2022-09-06 22:40:00|100304.2|100254.2|100309.9|100259.9|100373.4|100280.9|100283.7|100188|625
1662504300000|2022-09-06 22:45:00|100310.7|100260.7|100323|100273|100369.6|100277.3|100299.3|100213.5|536
1662504600000|2022-09-06 22:50:00|100323.6|100273.6|100412.9|100309.8|100465.6|100374.3|100313.5|100250.7|867
1662504900000|2022-09-06 22:55:00|100388.7|100338.7|100431.7|100322.4|100480.2|100368.2|100384.9|100281.5|716
1662505200000|2022-09-06 23:00:00|100405.3|100355.3|100461.2|100411.2|100498.1|100412.5|100404.2|100282|864
1662505500000|2022-09-06 23:05:00|100464.8|100414.8|100574.2|100467|100617.4|100532|100462.6|100332|1041
1662505800000|2022-09-06 23:10:00|100572.7|100468.5|100561.6|100511.6|100664.4|100569.5|100535|100452.5|825
1662506100000|2022-09-06 23:15:00|100564.4|100514.4|100527.5|100477.5|100584.6|100534.6|100525.3|100475.3|864
1662506400000|2022-09-06 23:20:00|100528.2|100478.2|100551.5|100501.5|100641.5|100516.4|100513|100405.9|867
1662506700000|2022-09-06 23:25:00|100551.7|100501.7|100555.5|100505.5|100596.8|100506.2|100524.9|100454.7|664
1662507000000|2022-09-06 23:30:00|100557.4|100507.4|100523.9|100473.9|100608.3|100528.8|100507.5|100408.3|731
1662507300000|2022-09-06 23:35:00|100524.8|100474.8|100508.9|100458.9|100622.6|100505.2|100506|100422.6|1018
1662507600000|2022-09-06 23:40:00|100509.8|100459.8|100404.1|100354.1|100571.5|100462.8|100383.5|100287.8|1041
1662507900000|2022-09-06 23:45:00|100403.2|100353.2|100478.6|100337.3|100511.1|100411.9|100383.3|100300|979
1662508200000|2022-09-06 23:50:00|100477.9|100337.4|100497.7|100371.1|100515.6|100415.7|100405.6|100304.6|1172
1662508500000|2022-09-06 23:55:00|100501.9|100365.3|100534.5|100334.5|100534.5|100427.6|100444.8|100334.5|890
1662508800000|2022-09-07 00:00:00|100537.3|100353.5|100483.6|100338.6|100634.7|100441.9|100443.3|100319.6|1287
1662509100000|2022-09-07 00:05:00|100484.9|100337.8|100392.2|100342.2|100540.6|100391.8|100375.3|100273.2|1169
1662509400000|2022-09-07 00:10:00|100394.5|100344.5|100558.4|100358.4|100567|100397.4|100382.2|100281.5|1242
1662509700000|2022-09-07 00:15:00|100555.7|100355.7|100633.2|100471.9|100697.7|100504.9|100548.9|100348.9|1285
1662510000000|2022-09-07 00:20:00|100656.9|100472.6|100694|100524.3|100716.3|100574.1|100588.2|100457.1|1268
1662510300000|2022-09-07 00:25:00|100678.8|100541.9|100639.2|100495.6|100700|100554.4|100582|100467.3|1254
1662510600000|2022-09-07 00:30:00|100635.8|100493.3|100682.6|100538.9|100721.8|100596.9|100601.3|100470.8|1245
1662510900000|2022-09-07 00:35:00|100686|100538.7|100669.9|100476.7|100705.2|100576.2|100594.4|100457.6|1199
1662511200000|2022-09-07 00:40:00|100679.7|100479.7|100657.2|100518.9|100685.3|100563.1|100572.6|100464.2|1129
1662511500000|2022-09-07 00:45:00|100657|100516.4|100643.7|100504.7|100690.1|100573.4|100589.9|100456.7|1247
1662511800000|2022-09-07 00:50:00|100642.9|100504.3|100592.6|100455.4|100674.5|100555.7|100498|100415.3|1256
1662512100000|2022-09-07 00:55:00|100593.3|100450.2|100614.1|100470.3|100654.1|100548.6|100541.7|100424.2|1257
1662512400000|2022-09-07 01:00:00|100560.3|100510.3|100673.8|100541.6|100699.4|100600.5|100542.7|100469.1|1215
1662512700000|2022-09-07 01:05:00|100673.7|100542.5|100738.3|100601.2|100767.1|100650|100617.5|100491.9|1207
1662513000000|2022-09-07 01:10:00|100756.1|100617.1|100663|100613|100777.3|100650.6|100644.9|100535.6|1279
1662513300000|2022-09-07 01:15:00|100662.9|100612.9|100678.7|100543.4|100735|100626.5|100628.6|100521.6|1262
1662513600000|2022-09-07 01:20:00|100684.8|100542.4|100594.6|100544.6|100684.8|100587.7|100571.4|100466.9|1231
1662513900000|2022-09-07 01:25:00|100590.3|100540.3|100663.1|100495|100665.5|100561.7|100573|100471.1|1129
1662514200000|2022-09-07 01:30:00|100653.9|100494.7|100673.4|100533.8|100704.3|100620.4|100589.4|100468.5|1214
1662514500000|2022-09-07 01:35:00|100676.4|100529.2|100691.2|100562|100728.7|100652.6|100630.8|100529.2|1172
1662514800000|2022-09-07 01:40:00|100645.6|100595.6|100684.1|100634.1|100730.3|100635.9|100622.7|100517.9|1187
1662515100000|2022-09-07 01:45:00|100683.3|100633.3|100676.8|100548.1|100740.5|100647|100626.7|100523.9|1183
1662515400000|2022-09-07 01:50:00|100638.9|100588.9|100607.1|100557.1|100705.7|100610.2|100606.3|100509.1|1233
1662515700000|2022-09-07 01:55:00|100608.8|100558.8|100612.4|100562.4|100670.4|100583|100599.3|100508.4|1109
1662516000000|2022-09-07 02:00:00|100611.2|100561.2|100623.5|100573.5|100744.7|100617|100602.7|100507|1216
1662516300000|2022-09-07 02:05:00|100623.4|100573.4|100662.9|100612.9|100769.6|100656.8|100623.1|100532.4|1142
1662516600000|2022-09-07 02:10:00|100665.7|100615.7|100829.8|100712.3|100915.2|100731.5|100665.7|100577.6|1295
1662516900000|2022-09-07 02:15:00|100827.2|100714.5|100829.2|100656.6|100865.9|100747.6|100758.2|100656.6|1213
1662517200000|2022-09-07 02:20:00|100772.3|100722.3|100726.8|100676.8|100845.7|100750|100720.7|100623.5|1159
1662517500000|2022-09-07 02:25:00|100726.4|100676.4|100677.6|100627.6|100826|100725.5|100657.2|100558.3|1050
1662517800000|2022-09-07 02:30:00|100677.9|100627.9|100718.7|100518.7|100743.6|100638.8|100623.6|100513.2|1038
1662518100000|2022-09-07 02:35:00|100694.7|100542|100587.8|100445.7|100753.1|100624.7|100569.3|100375.4|1016
1662518400000|2022-09-07 02:40:00|100604.4|100445.9|100572.3|100522.3|100679.9|100555.1|100542.8|100422.2|923
1662518700000|2022-09-07 02:45:00|100573.5|100523.5|100593.1|100543.1|100609.4|100559.4|100569.4|100519.4|932
1662519000000|2022-09-07 02:50:00|100593|100543|100595.8|100545.8|100628.5|100578.5|100585.6|100535.6|853
1662519300000|2022-09-07 02:55:00|100596.3|100546.3|100685.4|100635.4|100726.7|100641|100596.3|100546.3|1065
1662519600000|2022-09-07 03:00:00|100685.3|100635.3|100774.3|100629.3|100857.4|100718.4|100675.8|100581.1|1180
1662519900000|2022-09-07 03:05:00|100774.7|100626.4|100744|100694|100838.3|100701.5|100704.4|100604.7|1231
1662520200000|2022-09-07 03:10:00|100743.9|100693.9|100755.7|100705.7|100828.4|100730.2|100740.3|100643.6|1091
1662520500000|2022-09-07 03:15:00|100757|100707|100786|100736|100882.8|100776.5|100749.4|100645.2|1123
1662520800000|2022-09-07 03:20:00|100786.5|100736.5|100845.6|100697.8|100879|100792.6|100784.7|100692.4|1111
1662521100000|2022-09-07 03:25:00|100845.8|100698.2|100835.1|100691.8|100890.3|100769.5|100772.1|100674.9|1128
1662521400000|2022-09-07 03:30:00|100826.7|100691.6|100831.1|100781.1|100906.6|100805.8|100779.6|100685.1|1140
1662521700000|2022-09-07 03:35:00|100831.7|100781.7|100873.6|100823.6|100892.1|100824.6|100830.2|100746.7|979
1662522000000|2022-09-07 03:40:00|100873.8|100823.8|100872.9|100822.9|100946|100859.5|100861.1|100797.3|871
1662522300000|2022-09-07 03:45:00|100873|100823|100822.9|100772.9|100878.4|100828.4|100819.9|100769.9|892
1662522600000|2022-09-07 03:50:00|100822.1|100772.1|100821|100771|100877.6|100827.6|100811.2|100761.2|1094
1662522900000|2022-09-07 03:55:00|100823|100773|100810.2|100760.2|100837.3|100787.3|100806.9|100756.9|910
1662523200000|2022-09-07 04:00:00|100813.3|100763.3|100858.1|100808.1|100884.4|100834.4|100808.8|100758.8|907
1662523500000|2022-09-07 04:05:00|100857.8|100807.8|100822.5|100772.5|100875.1|100825.1|100814|100764|877
1662523800000|2022-09-07 04:10:00|100822.7|100772.7|100829.2|100779.2|100842.3|100792.3|100816.9|100766.9|813
1662524100000|2022-09-07 04:15:00|100829.1|100779.1|100852.8|100802.8|100900.6|100810|100827.7|100749.2|953
1662524400000|2022-09-07 04:20:00|100851.4|100801.4|100857.3|100807.3|100870.5|100820.5|100828.1|100778.1|964
1662524700000|2022-09-07 04:25:00|100857.5|100807.5|100841|100791|100925|100827.1|100839.7|100789.7|961
1662525000000|2022-09-07 04:30:00|100841.9|100791.9|100781.3|100731.3|100878.2|100792.8|100763.8|100685.3|1124
1662525300000|2022-09-07 04:35:00|100787.1|100737.1|100723.4|100673.4|100843.9|100753.8|100719|100669|1103
1662525600000|2022-09-07 04:40:00|100725.6|100675.6|100728.4|100678.4|100793.8|100705.7|100696.6|100636.2|1133
1662525900000|2022-09-07 04:45:00|100728.1|100678.1|100715.8|100665.8|100810|100697.9|100707.5|100636.7|1054
1662526200000|2022-09-07 04:50:00|100715.7|100665.7|100714.4|100664.4|100794|100693.1|100690|100633.6|997
1662526500000|2022-09-07 04:55:00|100714|100664|100764.3|100714.3|100790|100714.3|100714|100647.5|846
1662526800000|2022-09-07 05:00:00|100759.3|100709.3|100683.5|100633.5|100806.3|100709.3|100656.9|100572|1080
1662527100000|2022-09-07 05:05:00|100669.2|100619.2|100679.5|100547.7|100727.2|100624|100605.5|100525.5|1177
1662527400000|2022-09-07 05:10:00|100677.3|100548.6|100634.8|100584.8|100702.3|100597.5|100593|100503.2|1056
1662527700000|2022-09-07 05:15:00|100634.9|100584.9|100642.8|100592.8|100702.7|100613.5|100619.6|100532.1|1129
1662528000000|2022-09-07 05:20:00|100643.4|100593.4|100616.9|100566.9|100670.2|100594|100580.6|100489|1175
1662528300000|2022-09-07 05:25:00|100616.3|100566.3|100671.7|100621.7|100725.5|100621.7|100613.8|100529.4|1035
1662528600000|2022-09-07 05:30:00|100673.3|100623.3|100680.3|100630.3|100702.9|100652.9|100673.3|100623.3|1188
1662528900000|2022-09-07 05:35:00|100679.6|100629.6|100700.2|100650.2|100712.7|100662.7|100670.4|100620.4|1133
1662529200000|2022-09-07 05:40:00|100700.3|100650.3|100697.5|100647.5|100707.9|100657.9|100669.8|100619.8|1060
1662529500000|2022-09-07 05:45:00|100698.1|100648.1|100664|100614|100701.1|100651.1|100648.8|100598.8|957
1662529800000|2022-09-07 05:50:00|100664.2|100614.2|100646.2|100596.2|100686.4|100636.4|100644.4|100594.4|913
1662530100000|2022-09-07 05:55:00|100645.9|100595.9|100664.7|100464.7|100690.5|100616.9|100609.2|100436.4|1050
1662530400000|2022-09-07 06:00:00|100662.9|100462.9|100588.9|100538.9|100707.8|100595.8|100514.8|100392.9|1252
1662530700000|2022-09-07 06:05:00|100583.9|100533.9|100577.8|100527.8|100689.3|100610.9|100551.5|100501.5|1152
1662531000000|2022-09-07 06:10:00|100576.3|100526.3|100529.7|100479.7|100624.6|100551.4|100463|100415.1|1200
1662531300000|2022-09-07 06:15:00|100530.2|100480.2|100572|100522|100591|100541|100490.9|100462.4|1204
1662531600000|2022-09-07 06:20:00|100571.2|100521.2|100514.5|100464.5|100583.7|100540.5|100476.2|100442.4|1197
1662531900000|2022-09-07 06:25:00|100515.4|100465.4|100471.5|100446.5|100566.8|100525.6|100468.7|100442.2|1156
1662532200000|2022-09-07 06:30:00|100471|100446|100515.8|100490.8|100596|100553.7|100467.3|100442.3|1233
1662532500000|2022-09-07 06:35:00|100516.1|100491.1|100448.8|100423.8|100522.9|100497.9|100304.5|100104.5|1218
1662532800000|2022-09-07 06:40:00|100447.8|100422.8|100412.1|100387.1|100463.3|100424.5|100382.7|100356.5|1252
1662533100000|2022-09-07 06:45:00|100415.3|100390.3|100290.9|100265.9|100449.1|100399.1|100272.1|100235.6|1210
1662533400000|2022-09-07 06:50:00|100287.6|100262.6|100302.4|100252.4|100364.3|100289.8|100265.5|100225|1212
1662533700000|2022-09-07 06:55:00|100303.7|100253.7|100367.1|100342.1|100381.3|100344|100273.1|100226.5|1218
1662534000000|2022-09-07 07:00:00|100366.4|100341.4|100377.1|100352.1|100400.4|100354.6|100265.3|100240.3|1278
1662534300000|2022-09-07 07:05:00|100377.6|100352.6|100466.5|100441.5|100467.2|100442.2|100359.4|100329.7|1267
1662534600000|2022-09-07 07:10:00|100466.4|100441.4|100516.8|100491.8|100563.6|100525|100442.9|100415.8|1244
1662534900000|2022-09-07 07:15:00|100517.6|100492.6|100476.1|100451.1|100532.2|100507.2|100443.7|100412.4|1263
1662535200000|2022-09-07 07:20:00|100473.2|100448.2|100524.4|100499.4|100549|100509.9|100448.1|100423.1|1272
1662535500000|2022-09-07 07:25:00|100523.6|100498.6|100558.7|100533.7|100640.5|100596.8|100517.3|100492.3|1249
1662535800000|2022-09-07 07:30:00|100558.2|100533.2|100431|100406|100600.2|100568.8|100420.3|100374.7|1226
1662536100000|2022-09-07 07:35:00|100431.2|100406.2|100386.2|100361.2|100493.2|100468.2|100351.2|100326.2|1246
1662536400000|2022-09-07 07:40:00|100386.5|100361.5|100349.2|100324.2|100391.6|100366.6|100309.6|100284.6|1190
1662536700000|2022-09-07 07:45:00|100350.5|100325.5|100254.3|100229.3|100379.9|100354.9|100236.1|100197.4|1233
1662537000000|2022-09-07 07:50:00|100255.6|100230.6|100271.4|100246.4|100356.6|100319.5|100255.6|100230.6|1204
1662537300000|2022-09-07 07:55:00|100273|100248|100043.3|99993.3|100300.9|100265.1|99969.7|99944.7|1248
1662537600000|2022-09-07 08:00:00|100028.3|100003.3|100017.9|99992.9|100076.6|100036.7|99947.4|99922.4|1235
1662537900000|2022-09-07 08:05:00|100018.6|99993.6|100057.6|100032.6|100091.2|100066.2|99926.9|99901.9|1242
1662538200000|2022-09-07 08:10:00|100058|100033|100119.7|100094.7|100158.7|100125|100054.8|100024.1|1223
1662538500000|2022-09-07 08:15:00|100121.3|100096.3|100190.6|100140.6|100191.8|100151.8|100045.1|100011.9|1281
1662538800000|2022-09-07 08:20:00|100189.9|100139.9|100267.2|100242.2|100305.2|100280.2|100156.5|100115.5|1250
1662539100000|2022-09-07 08:25:00|100268.2|100243.2|100232.4|100207.4|100290.8|100265.8|100200|100175|1235
1662539400000|2022-09-07 08:30:00|100235.2|100210.2|100244.5|100219.5|100250.8|100225.8|100190.8|100165.8|1215
1662539700000|2022-09-07 08:35:00|100244.3|100219.3|100310.1|100285.1|100310.1|100285.1|100216.8|100191.8|1190
1662540000000|2022-09-07 08:40:00|100312.4|100287.4|100255.8|100230.8|100352.6|100327.6|100228.4|100198.2|1244
1662540300000|2022-09-07 08:45:00|100254.8|100229.8|100218.2|100168.2|100259.1|100234.1|100204.9|100164.5|1250
1662540600000|2022-09-07 08:50:00|100209.8|100184.8|100259.3|100234.3|100277.4|100240|100188.2|100163.2|1212
1662540900000|2022-09-07 08:55:00|100261.7|100236.7|100190.9|100165.9|100262.6|100237.6|100156.1|100131.1|1226
1662541200000|2022-09-07 09:00:00|100177.8|100152.8|100151.3|100126.3|100268.1|100218.1|100118|100093|1244
1662541500000|2022-09-07 09:05:00|100152.8|100127.8|100256.2|100231.2|100256.8|100231.8|100078.4|100047.3|1262
1662541800000|2022-09-07 09:10:00|100256.6|100231.6|100293.1|100268.1|100295.3|100270.3|100216.4|100191.4|1249
1662542100000|2022-09-07 09:15:00|100293.2|100268.2|100230.4|100205.4|100293.2|100268.2|100209.2|100177.5|1269
1662542400000|2022-09-07 09:20:00|100229.7|100204.7|100316.6|100291.6|100338.2|100292.3|100224.5|100199.5|1236
1662542700000|2022-09-07 09:25:00|100313.2|100288.2|100338.5|100313.5|100384.9|100337.8|100274.4|100249.4|1258
1662543000000|2022-09-07 09:30:00|100342.3|100317.3|100268.6|100243.6|100342.3|100317.3|100251.6|100226.6|1236
1662543300000|2022-09-07 09:35:00|100270.3|100245.3|100281.6|100256.6|100304.7|100279.7|100240.1|100215.1|1169
1662543600000|2022-09-07 09:40:00|100282.8|100257.8|100242|100217|100286.1|100261.1|100203.6|100178.6|1203
1662543900000|2022-09-07 09:45:00|100243.9|100218.9|100272.1|100247.1|100310.6|100285.6|100242|100217|1177
1662544200000|2022-09-07 09:50:00|100274.2|100249.2|100300.6|100275.6|100329.9|100293|100260.1|100232.9|1174
1662544500000|2022-09-07 09:55:00|100301.5|100276.5|100088.2|100063.2|100302.3|100277.3|100088.2|100063.2|1189
1662544800000|2022-09-07 10:00:00|100088.5|100063.5|100149.7|100124.7|100160.2|100133.3|100054.2|100029.2|1258
1662545100000|2022-09-07 10:05:00|100148.8|100123.8|100232.6|100207.6|100247.7|100222.7|100142.3|100117.3|1237
1662545400000|2022-09-07 10:10:00|100232.3|100207.3|100284.6|100259.6|100327.2|100289.9|100215.8|100190.8|1216
1662545700000|2022-09-07 10:15:00|100287.9|100262.9|100267|100242|100313.5|100281.5|100229.8|100204.8|1231
1662546000000|2022-09-07 10:20:00|100266.6|100241.6|100222.9|100197.9|100288.3|100263.3|100212.4|100187.4|1168
1662546300000|2022-09-07 10:25:00|100223.1|100198.1|100179.7|100154.7|100258.2|100233.2|100164.6|100139.6|1146
1662546600000|2022-09-07 10:30:00|100181|100156|100303.4|100278.4|100312.7|100287.7|100175.1|100150.1|1228
1662546900000|2022-09-07 10:35:00|100302.8|100277.8|100264.1|100239.1|100309|100284|100250.9|100225.9|1175
1662547200000|2022-09-07 10:40:00|100264|100239|100322.8|100297.8|100343.4|100304.1|100264|100239|1182
1662547500000|2022-09-07 10:45:00|100322.1|100297.1|100325.2|100300.2|100376.1|100351.1|100313.1|100281.5|1182
1662547800000|2022-09-07 10:50:00|100324.3|100299.3|100243.9|100218.9|100325.8|100300.8|100233.1|100208.1|1180
1662548100000|2022-09-07 10:55:00|100244.1|100219.1|100282|100257|100300.4|100275.4|100205.2|100180.2|1162
1662548400000|2022-09-07 11:00:00|100278.6|100253.6|100442.2|100417.2|100465.5|100438.2|100245.3|100220.3|1252
1662548700000|2022-09-07 11:05:00|100442.1|100417.1|100382.7|100357.7|100466.3|100441.3|100376.5|100351.5|1263
1662549000000|2022-09-07 11:10:00|100382.5|100357.5|100347.1|100322.1|100414.6|100389.6|100329.4|100304.4|1237
1662549300000|2022-09-07 11:15:00|100346.9|100321.9|100318.9|100293.9|100354.1|100329.1|100299|100274|1189
1662549600000|2022-09-07 11:20:00|100320.2|100295.2|100339.9|100314.9|100351.5|100326.5|100303.7|100278.7|1174
1662549900000|2022-09-07 11:25:00|100336.7|100311.7|100281.6|100256.6|100377.5|100352.5|100267.1|100242.1|1194
1662550200000|2022-09-07 11:30:00|100279|100254|100334.2|100309.2|100377.2|100352.2|100270.3|100245.3|1238
1662550500000|2022-09-07 11:35:00|100334.1|100309.1|100460.7|100435.7|100468.7|100443.7|100329.6|100302|1280
1662550800000|2022-09-07 11:40:00|100458.9|100433.9|100345.4|100320.4|100468.9|100443.9|100332|100307|1260
1662551100000|2022-09-07 11:45:00|100348.3|100323.3|100454.1|100429.1|100454.9|100429.9|100347.6|100322.6|1242
1662551400000|2022-09-07 11:50:00|100454.4|100429.4|100397.5|100372.5|100475.3|100450.3|100388.3|100363.3|1233
1662551700000|2022-09-07 11:55:00|100397|100372|100551.2|100526.2|100595.1|100570.1|100389.8|100364.8|1255
1662552000000|2022-09-07 12:00:00|100550.7|100525.7|100584.1|100559.1|100646.6|100621.6|100513|100488|1275
1662552300000|2022-09-07 12:05:00|100584|100559|100619.3|100594.3|100646.6|100612.7|100536.3|100511.3|1249
1662552600000|2022-09-07 12:10:00|100619.9|100594.9|100660.3|100635.3|100698.9|100670.5|100603.5|100578.5|1265
1662552900000|2022-09-07 12:15:00|100661|100636|100669.8|100644.8|100698|100673|100589.2|100564.2|1263
1662553200000|2022-09-07 12:20:00|100670.6|100645.6|100562.9|100537.9|100709.3|100666.8|100551.5|100526.5|1269
1662553500000|2022-09-07 12:25:00|100561|100536|100589.4|100539.4|100603.2|100574.4|100528.8|100503|1268
1662553800000|2022-09-07 12:30:00|100582.3|100532.3|100634.7|100609.7|100679.4|100646.2|100554.2|100504.2|1257
1662554100000|2022-09-07 12:35:00|100633.4|100608.4|100575.9|100550.9|100675.3|100650.3|100567.5|100542.5|1246
1662554400000|2022-09-07 12:40:00|100576.1|100551.1|100736.9|100711.9|100748.6|100723.6|100576.1|100551.1|1242
1662554700000|2022-09-07 12:45:00|100736.8|100711.8|100676.9|100651.9|100750.3|100725.3|100671.9|100646.9|1258
1662555000000|2022-09-07 12:50:00|100675.1|100650.1|100639.8|100614.8|100683.5|100658.5|100631.1|100606.1|1242
1662555300000|2022-09-07 12:55:00|100639|100614|100549.1|100524.1|100671.3|100646.3|100545.2|100520.2|1212
1662555600000|2022-09-07 13:00:00|100544.9|100519.9|100610.5|100585.5|100633.1|100608.1|100519.3|100494.3|1268
1662555900000|2022-09-07 13:05:00|100611.7|100586.7|100578.7|100553.7|100630.5|100605.5|100533.2|100508.2|1265
1662556200000|2022-09-07 13:10:00|100578.9|100553.9|100677|100652|100682.4|100657.4|100546.1|100521.1|1255
1662556500000|2022-09-07 13:15:00|100678|100653|100601.1|100576.1|100727.2|100689.8|100586.8|100558.2|1263
1662556800000|2022-09-07 13:20:00|100601.7|100576.7|100642.7|100617.7|100670.3|100642.6|100560.5|100535.5|1276
1662557100000|2022-09-07 13:25:00|100642.6|100617.6|100714.6|100689.6|100724.9|100699.9|100640.8|100609|1248
1662557400000|2022-09-07 13:30:00|100713.5|100688.5|100589.5|100564.5|100717|100692|100580.1|100547.3|1305
1662557700000|2022-09-07 13:35:00|100588|100563|100459.8|100434.8|100616.2|100587.3|100430.9|100400.3|1268
1662558000000|2022-09-07 13:40:00|100456.1|100431.1|100537.9|100512.9|100561.9|100527.5|100439.5|100414.5|1275
1662558300000|2022-09-07 13:45:00|100536.2|100511.2|100530.6|100505.6|100576.6|100551.6|100516.7|100483.8|1290
1662558600000|2022-09-07 13:50:00|100531.6|100506.6|100638.4|100613.4|100648|100623|100518.5|100493.5|1268
1662558900000|2022-09-07 13:55:00|100636.7|100611.7|100753.4|100703.4|100754.6|100718|100586.5|100558.5|1271
1662559200000|2022-09-07 14:00:00|100752.5|100702.5|100699|100674|100794.8|100755.8|100667.5|100642.5|1295
1662559500000|2022-09-07 14:05:00|100697.6|100672.6|100670.4|100645.4|100743.8|100718.8|100638.1|100613.1|1264
1662559800000|2022-09-07 14:10:00|100669.7|100644.7|100740.1|100715.1|100745.2|100720.2|100612.7|100587.7|1273
1662560100000|2022-09-07 14:15:00|100742.3|100717.3|100678.7|100653.7|100765.1|100740.1|100678.7|100653.7|1275
1662560400000|2022-09-07 14:20:00|100678.9|100653.9|100614.8|100589.8|100695.8|100670.8|100580.5|100555.5|1284
1662560700000|2022-09-07 14:25:00|100616.7|100591.7|100541.4|100516.4|100660.1|100623.3|100520.1|100493.9|1296
1662561000000|2022-09-07 14:30:00|100540.7|100515.7|100392.7|100367.7|100540.7|100515.7|100363.6|100338.6|1292
1662561300000|2022-09-07 14:35:00|100392.9|100367.9|100390.3|100340.3|100454.2|100429.2|100364.6|100339.6|1291
1662561600000|2022-09-07 14:40:00|100384.4|100334.4|100464.9|100439.9|100472.3|100444.1|100361.5|100322.7|1289
1662561900000|2022-09-07 14:45:00|100464.5|100439.5|100497.7|100472.7|100571.6|100541.3|100442.2|100417.2|1279
1662562200000|2022-09-07 14:50:00|100497.6|100472.6|100431.1|100406.1|100528.5|100493.5|100404.5|100379.5|1284
1662562500000|2022-09-07 14:55:00|100432|100407|100492.3|100467.3|100531.3|100506.3|100428.2|100248.8|1296
1662562800000|2022-09-07 15:00:00|100492.5|100467.5|100450.9|100425.9|100593|100558.2|100439.2|100413.4|1274
1662563100000|2022-09-07 15:05:00|100451.6|100426.6|100503|100478|100520.1|100495.1|100439.3|100414.3|1245
1662563400000|2022-09-07 15:10:00|100503.4|100478.4|100362|100337|100532.7|100489.6|100335.4|100310.4|1270
1662563700000|2022-09-07 15:15:00|100362.8|100337.8|100423|100398|100471.8|100432.7|100355|100330|1262
1662564000000|2022-09-07 15:20:00|100420.5|100395.5|100403.3|100353.3|100448.4|100409.5|100382.9|100344.8|1267
1662564300000|2022-09-07 15:25:00|100403.9|100353.9|100427|100377|100434.3|100384.3|100335.6|100285.6|1244
1662564600000|2022-09-07 15:30:00|100426.4|100376.4|100437.2|100412.2|100500.8|100425|100397.6|100347.6|1254
1662564900000|2022-09-07 15:35:00|100436|100411|100382.1|100357.1|100445.8|100414.8|100357.3|100325.5|1215
1662565200000|2022-09-07 15:40:00|100381.4|100356.4|100458.4|100433.4|100469.5|100444.5|100374.3|100339.6|1261
1662565500000|2022-09-07 15:45:00|100458.8|100433.8|100451.8|100426.8|100470.1|100440.2|100420.2|100384.4|1194
1662565800000|2022-09-07 15:50:00|100452.4|100427.4|100465.7|100440.7|100471.4|100441|100413.3|100379.4|1190
1662566100000|2022-09-07 15:55:00|100465.8|100440.8|100489.4|100464.4|100503.1|100478.1|100445.6|100420.6|1250
1662566400000|2022-09-07 16:00:00|100489.8|100464.8|100464.7|100439.7|100527.3|100483.8|100459|100434|1184
1662566700000|2022-09-07 16:05:00|100464|100439|100393|100368|100467.2|100441.2|100387.1|100362.1|1152
1662567000000|2022-09-07 16:10:00|100392.9|100367.9|100425.8|100400.8|100447.2|100411.9|100388.1|100363.1|1203
1662567300000|2022-09-07 16:15:00|100425.3|100400.3|100517.5|100492.5|100538.3|100498.3|100380.4|100354.2|1254
1662567600000|2022-09-07 16:20:00|100516.6|100491.6|100522.2|100497.2|100569.6|100534.5|100491.2|100464.1|1246
1662567900000|2022-09-07 16:25:00|100522.7|100497.7|100451.3|100426.3|100551|100514.2|100448.2|100411.3|1221
1662568200000|2022-09-07 16:30:00|100452.8|100427.8|100420.6|100395.6|100482.5|100453.9|100401.5|100368.7|1223
1662568500000|2022-09-07 16:35:00|100420.5|100395.5|100408.1|100383.1|100436.1|100399.6|100363.6|100325.4|1130
1662568800000|2022-09-07 16:40:00|100410.5|100385.5|100238.7|100188.7|100438.3|100396.8|100219.1|100105.3|1306
1662569100000|2022-09-07 16:45:00|100237.5|100187.5|100292.9|100242.9|100301.5|100262.8|100213.9|100147.1|1279
1662569400000|2022-09-07 16:50:00|100296.2|100246.2|100240.7|100190.7|100329.6|100279.6|100220.7|100094.9|1316
1662569700000|2022-09-07 16:55:00|100233.7|100183.7|100224|100174|100274.1|100208.1|100204.2|100106.6|1287
1662570000000|2022-09-07 17:00:00|100225.3|100175.3|100135.6|100110.6|100232.4|100182.4|100103.7|100053.7|1252
1662570300000|2022-09-07 17:05:00|100135.7|100110.7|100154.4|100129.4|100170.6|100136.7|100114.3|100006.6|1245
1662570600000|2022-09-07 17:10:00|100154.5|100129.5|100141.6|100116.6|100176.9|100143.8|100133.9|100102.6|1157
1662570900000|2022-09-07 17:15:00|100142.3|100117.3|100080.7|100030.7|100156.5|100123.8|99954.6|99904.6|1199
1662571200000|2022-09-07 17:20:00|100080.6|100030.6|100047.9|99997.9|100084.5|100034.5|100028.3|99978.3|1162
1662571500000|2022-09-07 17:25:00|100049.4|99999.4|100128.2|100103.2|100150.5|100105.6|100045.7|99995.7|1180
1662571800000|2022-09-07 17:30:00|100130.6|100105.6|100060.5|100035.5|100173.1|100134.5|100054|100004|1186
1662572100000|2022-09-07 17:35:00|100059.9|100034.9|100065.7|100015.7|100083.7|100045.8|100043.7|100009.3|1210
1662572400000|2022-09-07 17:40:00|100071.2|100021.2|100035.9|100010.9|100084|100047.9|100029|99992.2|1203
1662572700000|2022-09-07 17:45:00|100038|100013|99978.3|99928.3|100049.9|100013.6|99931.4|99881.4|1218
1662573000000|2022-09-07 17:50:00|99976.8|99926.8|99975.9|99925.9|100036.4|99986.4|99878.9|99689|1221
1662573300000|2022-09-07 17:55:00|99975.7|99925.7|100019.7|99969.7|100059.4|100009.4|99972.9|99803.1|1187
1662573600000|2022-09-07 18:00:00|100022.6|99972.6|99989.3|99939.3|100065.9|100026.4|99963.5|99917.4|1220
1662573900000|2022-09-07 18:05:00|99989.8|99939.8|100056.1|100006.1|100085.1|100035.1|99982.5|99932.5|1124
1662574200000|2022-09-07 18:10:00|100055.8|100005.8|100066|100016|100069.4|100019.4|100039.2|99989.2|1114
1662574500000|2022-09-07 18:15:00|100066.2|100016.2|100132.7|100082.7|100138.9|100088.9|100055.1|100005.1|1136
1662574800000|2022-09-07 18:20:00|100132.3|100082.3|100176.2|100126.2|100187|100151.6|100123.3|100073.3|1154
1662575100000|2022-09-07 18:25:00|100174.9|100124.9|100159.6|100134.6|100191.1|100149.8|100147.1|100111|1153
1662575400000|2022-09-07 18:30:00|100156.5|100131.5|100113.8|100088.8|100173.6|100134.8|100111.9|100075.9|1203
1662575700000|2022-09-07 18:35:00|100114.4|100089.4|100135|100085|100145.7|100108.8|100102.3|100070.1|1149
1662576000000|2022-09-07 18:40:00|100135.5|100085.5|100149.9|100099.9|100162.5|100137.5|100107.5|100071.8|1137
1662576300000|2022-09-07 18:45:00|100151.2|100101.2|100244.7|100219.7|100284.4|100246.6|100150|100100|1133
1662576600000|2022-09-07 18:50:00|100247.1|100222.1|100239.1|100189.1|100306.1|100272.2|100225.5|100189.1|1183
1662576900000|2022-09-07 18:55:00|100236.5|100186.5|100351.7|100326.7|100406.8|100356.8|100224.9|100142.1|1152
1662577200000|2022-09-07 19:00:00|100352.1|100327.1|100299.9|100249.9|100395.1|100345.1|100227.1|100048.5|1224
1662577500000|2022-09-07 19:05:00|100301.6|100251.6|100235.1|100185.1|100339.6|100266.9|100193.9|100063.1|1190
1662577800000|2022-09-07 19:10:00|100235.4|100185.4|100314.1|100264.1|100349.5|100293.3|100199.7|100054.4|1184
1662578100000|2022-09-07 19:15:00|100310.6|100260.6|100169|100119|100334.7|100262.6|100136.6|100003.5|1120
1662578400000|2022-09-07 19:20:00|100171.6|100121.6|100152|100102|100196.3|100129.4|100119.9|100012.1|1082
1662578700000|2022-09-07 19:25:00|100147.3|100097.3|100178.7|100128.7|100217.2|100166.1|100130.4|100026.7|1164
1662579000000|2022-09-07 19:30:00|100174.4|100124.4|100104.7|100054.7|100240.6|100144.8|100097|99954.4|1149
1662579300000|2022-09-07 19:35:00|100105.7|100055.7|100126.7|100076.7|100139.7|100089.7|100104.3|100054.3|1080
1662579600000|2022-09-07 19:40:00|100127.1|100077.1|100106.2|100056.2|100127.1|100077.1|100096.8|100046.8|1020
1662579900000|2022-09-07 19:45:00|100105.7|100055.7|100076.9|100026.9|100124.3|100074.3|100049.4|99947.6|1003
1662580200000|2022-09-07 19:50:00|100065.7|100015.7|100065.6|100015.6|100148.3|100049.4|99985.9|99876.7|1087
1662580500000|2022-09-07 19:55:00|100056.4|100006.4|100033.1|99983.1|100107.4|100057.4|100006.8|99956.8|1155
1662580800000|2022-09-07 20:00:00|100032|99982|100091.8|100041.8|100093.6|100043.6|99967.8|99917.8|1081
1662581100000|2022-09-07 20:05:00|100090.1|100040.1|100060.1|100010.1|100091|100041|100039.8|99989.8|970
1662581400000|2022-09-07 20:10:00|100059.3|100009.3|100061.9|100011.9|100086|100036|100021.6|99880.6|831
1662581700000|2022-09-07 20:15:00|100062|100012|100033|100008|100112.2|100062.2|100033|99992.7|811
1662582000000|2022-09-07 20:20:00|100031.3|100006.3|100029|99979|100047.2|100006.3|100012.1|99965.7|806
1662582300000|2022-09-07 20:25:00|100029.5|99979.5|100078.1|100028.1|100080.3|100030.3|100026.2|99976.2|881
1662582600000|2022-09-07 20:30:00|100078.8|100028.8|100070.4|100020.4|100083.1|100033.1|100063.1|100013.1|538
1662582900000|2022-09-07 20:35:00|100069.5|100019.5|100072|100022|100083.7|100033.7|100054.6|100004.6|482
1662583200000|2022-09-07 20:40:00|100056.1|100031.1|100036.6|99986.6|100088.8|100038.8|100007.9|99957.9|676
1662583500000|2022-09-07 20:45:00|100037.1|99987.1|100034.2|99984.2|100043.4|99993.4|100012.2|99962.2|542
1662583800000|2022-09-07 20:50:00|100033.3|99983.3|100012.7|99962.7|100047.1|99997.1|100005.9|99955.9|551
1662584100000|2022-09-07 20:55:00|100015.3|99965.3|100123.9|99923.9|100124|99983.3|100000.8|99889.3|756
1662584400000|2022-09-07 21:00:00|100133.7|99933.7|100011|99828.7|100133.7|99933.7|100000.4|99800.4|48
1662584700000|2022-09-07 21:05:00|100011.5|99827.8|99893.5|99693.5|100037.3|99874.5|99814.5|99614.5|130
1662585000000|2022-09-07 21:10:00|99896.4|99696.4|99910.2|99710.2|99933.1|99733.1|99781.4|99581.4|120
1662586200000|2022-09-07 21:30:00|99999.5|99817.2|100009.3|99809.3|100061.9|99893.7|99875.6|99675.6|371
1662586500000|2022-09-07 21:35:00|100003.3|99822.2|100005|99844|100066.1|99894.4|99942.6|99770.3|380
1662586800000|2022-09-07 21:40:00|100026.7|99826.7|100001.3|99801.3|100038.5|99850|99987.1|99791.8|319
1662587100000|2022-09-07 21:45:00|100001.7|99801.7|100013.6|99840.9|100048.4|99865.8|99990.9|99790.9|351
1662587400000|2022-09-07 21:50:00|100013.7|99837.7|100017.8|99828.4|100062.1|99902.5|99952|99798.1|489
1662587700000|2022-09-07 21:55:00|100012.6|99834.7|100028|99828|100036.8|99856.8|99985.5|99789.8|403
1662588000000|2022-09-07 22:00:00|100027.3|99827.3|100118.6|99980|100133.1|100021.6|99971.9|99780.8|600
1662588300000|2022-09-07 22:05:00|100118.8|99982.3|100074.6|99874.6|100123.5|100022.9|100055.6|99855.6|433
1662588600000|2022-09-07 22:10:00|100076.2|99876.2|100107.7|99907.7|100119.2|99990.8|100019.3|99854.3|576
1662588900000|2022-09-07 22:15:00|100106.5|99906.5|100059.7|99867|100110.1|99964.8|99987.7|99836.5|1075
1662589200000|2022-09-07 22:20:00|100076.1|99936.6|100140.9|99940.9|100159.6|100026|100004.1|99881.3|1036
1662589500000|2022-09-07 22:25:00|100141.1|99941.1|100095.1|99964.4|100152.6|100021.3|100042.4|99923.1|818
1662589800000|2022-09-07 22:30:00|100094.7|99963.8|100110.1|99933.2|100142.5|100020.1|100068.6|99908.5|984
1662590100000|2022-09-07 22:35:00|100105.9|99937.3|100130.5|99940.5|100155.8|100029|100043.1|99937.3|925
1662590400000|2022-09-07 22:40:00|100135.5|99947.8|100168.2|99977.3|100173.4|100049.3|100053.4|99946.4|941
1662590700000|2022-09-07 22:45:00|100167.1|99976.4|100071.4|100021.4|100186.4|100024.1|100024|99951.7|885
1662591000000|2022-09-07 22:50:00|100072.7|100022.7|100046.1|99996.1|100110.4|100022.9|100036|99958.5|582
1662591300000|2022-09-07 22:55:00|100046.5|99996.5|100039.5|99989.5|100100.1|100009.6|100031.4|99953.8|514
1662591600000|2022-09-07 23:00:00|100042.6|99992.6|100069.9|100019.9|100094.9|100021.2|100033.9|99969.3|669
1662591900000|2022-09-07 23:05:00|100070.1|100020.1|100071.9|100021.9|100076.6|100026.6|100057.1|100007.1|802
1662592200000|2022-09-07 23:10:00|100071.3|100021.3|100108.3|100058.3|100111.1|100061.1|100067.1|100017.1|823
1662592500000|2022-09-07 23:15:00|100107.7|100057.7|100151.4|100101.4|100196.7|100113.2|100088.8|100027.5|929
1662592800000|2022-09-07 23:20:00|100151|100101|100215.5|100088.6|100243.9|100128.3|100135.1|100035.3|1112
1662593100000|2022-09-07 23:25:00|100211|100075.9|100207|100157|100260.2|100170|100164.3|100072.5|1093
1662593400000|2022-09-07 23:30:00|100205.3|100155.3|100191|100141|100258.1|100168.3|100180.6|100076|1215
1662593700000|2022-09-07 23:35:00|100190.8|100140.8|100177.8|100127.8|100248.4|100170.7|100157.2|100071.9|1144
1662594000000|2022-09-07 23:40:00|100177.3|100127.3|100197.4|100147.4|100264.6|100173.5|100165.2|100082.7|897
1662594300000|2022-09-07 23:45:00|100200.3|100150.3|100167.8|100117.8|100238.5|100159.4|100154.6|100055.4|960
1662594600000|2022-09-07 23:50:00|100171|100121|100185.3|100135.3|100229.2|100141.2|100159.9|100061.6|808
1662594900000|2022-09-07 23:55:00|100185.2|100135.2|100195.9|100053.1|100259.6|100155.2|100159.3|100045.1|923
1662595200000|2022-09-08 00:00:00|100211.1|100045|100227.8|100041.7|100270.9|100070.9|99865.6|99665.6|1276
1662595500000|2022-09-08 00:05:00|100227.5|100041|100271.7|100100.8|100310|100158|100195.6|100037.7|1202
1662595800000|2022-09-08 00:10:00|100283.2|100102.4|100204.1|100154.1|100306.2|100161.8|100181.5|100077.6|1257
1662596100000|2022-09-08 00:15:00|100246.2|100116.4|100216.1|100082.8|100266.4|100162.5|100145.6|100051.8|1215
1662596400000|2022-09-08 00:20:00|100216.3|100083|100197.9|100147.9|100280.8|100172.6|100159.1|100029.5|1232
1662596700000|2022-09-08 00:25:00|100199|100149|100275.5|100106.3|100289.7|100175.5|100182.4|100057.6|1285
1662597000000|2022-09-08 00:30:00|100269.8|100111.3|100259.5|100131.2|100300.7|100189.2|100164.4|100043.6|1232
1662597300000|2022-09-08 00:35:00|100258.8|100131.3|100237.5|100187.5|100310.1|100209.9|100204.2|100109.7|1084
1662597600000|2022-09-08 00:40:00|100239.8|100189.8|100230.6|100180.6|100299.8|100202|100225.2|100143.8|915
1662597900000|2022-09-08 00:45:00|100223.6|100173.6|100264.7|100214.7|100335.7|100225.1|100220.6|100130.4|946
1662598200000|2022-09-08 00:50:00|100263|100213|100247.1|100197.1|100317.9|100224.5|100231.7|100132.2|1085
1662598500000|2022-09-08 00:55:00|100246.6|100196.6|100241.9|100191.9|100356.7|100259.1|100213.9|100123.6|1053
1662598800000|2022-09-08 01:00:00|100244.9|100194.9|100200.9|100150.9|100291.6|100200|100158.4|100082.5|1175
1662599100000|2022-09-08 01:05:00|100200.8|100150.8|100165.9|100115.9|100211.1|100161.1|100156.5|100106.5|1072
1662599400000|2022-09-08 01:10:00|100166.4|100116.4|100178.6|100128.6|100205.3|100137|100146.9|100070.9|1036
1662599700000|2022-09-08 01:15:00|100179.5|100129.5|100162.4|100112.4|100198.4|100148.4|100120.3|100043.4|1118
1662600000000|2022-09-08 01:20:00|100160.8|100110.8|100134.2|100084.2|100195.6|100124.2|100122.2|100044|1080
1662600300000|2022-09-08 01:25:00|100134.9|100084.9|100135.4|100085.4|100195.6|100112.2|100126.4|100046.5|988
1662600600000|2022-09-08 01:30:00|100135.2|100085.2|100175.2|100125.2|100191.3|100141.3|100124.1|100074.1|1100
1662600900000|2022-09-08 01:35:00|100178.4|100128.4|100204.4|100154.4|100208.4|100158.4|100160.6|100110.6|1034
1662601200000|2022-09-08 01:40:00|100197.9|100147.9|100170.4|100120.4|100210.6|100160.6|100147.8|100064|1092
1662601500000|2022-09-08 01:45:00|100170.9|100120.9|100165.4|100115.4|100184.4|100133.9|100130.4|100047.4|1133
1662601800000|2022-09-08 01:50:00|100165.5|100115.5|100192.4|100142.4|100214.6|100156.2|100155.9|100082.2|1047
1662602100000|2022-09-08 01:55:00|100192.3|100142.3|100218.6|100168.6|100222.9|100172.9|100187.6|100137.6|971
1662602400000|2022-09-08 02:00:00|100213.6|100163.6|100198|100148|100219.7|100169.7|100183.6|100133.6|998
1662602700000|2022-09-08 02:05:00|100199.2|100149.2|100192.2|100142.2|100218.8|100168.8|100184.6|100134.6|985
1662603000000|2022-09-08 02:10:00|100193.2|100143.2|100192.6|100142.6|100196.4|100146.4|100154.6|100104.6|1052
1662603300000|2022-09-08 02:15:00|100191.5|100141.5|100186.9|100136.9|100203.6|100153.6|100161.5|100111.5|999
1662603600000|2022-09-08 02:20:00|100188.4|100138.4|100171.1|100121.1|100209.2|100159.2|100163.8|100113.8|997
1662603900000|2022-09-08 02:25:00|100170.4|100120.4|100154.3|100104.3|100189|100139|100141|100091|955
1662604200000|2022-09-08 02:30:00|100155.5|100105.5|100146.3|100096.3|100201.8|100117.3|100130.2|100039.7|999
1662604500000|2022-09-08 02:35:00|100146|100096|100173.3|100123.3|100195.7|100145.7|100141.4|100091.4|911
1662604800000|2022-09-08 02:40:00|100172.4|100122.4|100145.7|100095.7|100200.9|100127.8|100142.7|100075|1017
1662605100000|2022-09-08 02:45:00|100146|100096|100146.9|100096.9|100193.2|100123|100141.6|100067|901
1662605400000|2022-09-08 02:50:00|100146.7|100096.7|100167.4|100117.4|100170.7|100120.7|100143.4|100093.4|962
1662605700000|2022-09-08 02:55:00|100165.2|100115.2|100168.4|100118.4|100192.4|100142.4|100152.8|100102.8|1013
1662606000000|2022-09-08 03:00:00|100166.7|100116.7|100174.1|100124.1|100194.4|100144.4|100157.4|100107.4|1010
1662606300000|2022-09-08 03:05:00|100172.3|100122.3|100285.4|100184.5|100354.7|100277.3|100171.8|100100|1250
1662606600000|2022-09-08 03:10:00|100287.5|100178.9|100256.6|100095.8|100309|100208|100191.4|100095.8|1301
1662606900000|2022-09-08 03:15:00|100244.8|100106|100266.8|100112|100293.5|100175.9|100195.7|100092.9|1297
1662607200000|2022-09-08 03:20:00|100256.5|100116.1|100291.3|100140.3|100298.9|100194.7|100194.2|100087.2|1180
1662607500000|2022-09-08 03:25:00|100287.9|100143.4|100298.8|100163.6|100320.6|100213|100247.9|100129.7|1151
1662607800000|2022-09-08 03:30:00|100305.6|100164.8|100245.5|100195.5|100331.1|100251.5|100243.7|100147.3|1108
1662608100000|2022-09-08 03:35:00|100243.9|100193.9|100255.5|100205.5|100349.1|100241.3|100243|100133.8|1163
1662608400000|2022-09-08 03:40:00|100297.1|100165.8|100246|100196|100350.4|100237.5|100242.2|100136.7|1190
1662608700000|2022-09-08 03:45:00|100250.7|100200.7|100308.5|100258.5|100348.4|100264.3|100243.7|100135.2|1035
1662609000000|2022-09-08 03:50:00|100308.4|100258.4|100335.1|100201.2|100381.8|100293.7|100286.9|100183.5|993
1662609300000|2022-09-08 03:55:00|100334.9|100197.4|100301.7|100164.6|100344.4|100237.2|100240.5|100141.1|1170
1662609600000|2022-09-08 04:00:00|100297|100167.7|100228.7|100178.7|100316.6|100209.4|100205.8|100103|1001
1662609900000|2022-09-08 04:05:00|100228|100178|100265.1|100131|100300.5|100190.6|100208|100074.2|1261
1662610200000|2022-09-08 04:10:00|100264.3|100131.4|100263.2|100132.1|100304.6|100185.4|100214.6|100098.3|1182
1662610500000|2022-09-08 04:15:00|100262.1|100126.4|100246.6|100110.3|100305.8|100173.3|100169.9|100058.3|1304
1662610800000|2022-09-08 04:20:00|100256|100099|100219.1|100090.9|100262.5|100148.3|100152.2|100051.3|1184
1662611100000|2022-09-08 04:25:00|100219.2|100091|100205.4|100073.5|100248.3|100147.7|100163.2|100051.7|1220
1662611400000|2022-09-08 04:30:00|100205.5|100072.2|100192.5|100142.5|100273|100160|100164.6|100058.9|1131
1662611700000|2022-09-08 04:35:00|100195|100145|100214|100164|100287|100172.5|100192.5|100084.6|1149
1662612000000|2022-09-08 04:40:00|100212.9|100162.9|100194.2|100144.2|100284.1|100183.3|100188.9|100079.4|1183
1662612300000|2022-09-08 04:45:00|100194.8|100144.8|100225.9|100175.9|100295.8|100181.6|100194.8|100094.9|1241
1662612600000|2022-09-08 04:50:00|100228.9|100178.9|100218.6|100168.6|100321.4|100205.1|100213|100107.4|1125
1662612900000|2022-09-08 04:55:00|100218.5|100168.5|100196.8|100146.8|100268.8|100173.1|100175.9|100082.8|1087
1662613200000|2022-09-08 05:00:00|100198.1|100148.1|100199.6|100149.6|100261.5|100166.8|100177.8|100101.7|1021
1662613500000|2022-09-08 05:05:00|100199.9|100149.9|100194.3|100144.3|100211|100161|100175.2|100125.2|1087
1662613800000|2022-09-08 05:10:00|100201.4|100151.4|100192.6|100142.6|100211|100161|100184|100134|998
1662614100000|2022-09-08 05:15:00|100193.4|100143.4|100201.3|100151.3|100214.3|100164.3|100186.3|100136.3|1013
1662614400000|2022-09-08 05:20:00|100202.1|100152.1|100163.6|100113.6|100214.4|100164.4|100160.6|100110.6|954
1662614700000|2022-09-08 05:25:00|100163.1|100113.1|100171.8|100121.8|100186|100136|100143.8|100093.8|875
1662615000000|2022-09-08 05:30:00|100151.9|100101.9|100205.1|100155.1|100222.1|100166.9|100148.7|100095.1|1077
1662615300000|2022-09-08 05:35:00|100205.2|100155.2|100166.8|100116.8|100220.7|100170.7|100154.8|100104.8|1018
1662615600000|2022-09-08 05:40:00|100167.4|100117.4|100170.8|100120.8|100224.2|100137.9|100142.9|100092.9|1024
1662615900000|2022-09-08 05:45:00|100174.9|100124.9|100155.3|100105.3|100207.4|100128|100110.9|100023|1198
1662616200000|2022-09-08 05:50:00|100137.7|100087.7|100175.5|100125.5|100202.8|100127|100131.2|100054.8|1148
1662616500000|2022-09-08 05:55:00|100178.6|100128.6|100157.4|100107.4|100229.7|100143.6|100156.4|100101.8|1065
1662616800000|2022-09-08 06:00:00|100161|100111|100021.3|99971.3|100198.6|100148.6|100000.3|99960.9|1162
1662617100000|2022-09-08 06:05:00|100021.2|99971.2|99969.4|99944.4|100027.9|99987.3|99943.1|99893.1|1147
1662617400000|2022-09-08 06:10:00|99967.1|99942.1|99883.8|99858.8|99971.2|99946.2|99880.4|99840.9|1213
1662617700000|2022-09-08 06:15:00|99885.9|99860.9|99860.4|99835.4|99889.5|99864.5|99825.7|99796.1|1208
1662618000000|2022-09-08 06:20:00|99860.8|99835.8|99878|99853|99896.7|99871.7|99853.8|99819.3|1200
1662618300000|2022-09-08 06:25:00|99879.5|99854.5|99861.9|99836.9|99886.3|99861.3|99843.8|99818.8|1111
1662618600000|2022-09-08 06:30:00|99862.5|99837.5|99909.8|99884.8|99935.7|99900.9|99856.4|99831.4|1134
1662618900000|2022-09-08 06:35:00|99910.3|99885.3|100071.2|100021.2|100072.5|100024.2|99909.7|99884.7|1264
1662619200000|2022-09-08 06:40:00|100069.9|100019.9|100093|100043|100176.2|100132.2|100053.8|99941.4|1271
1662619500000|2022-09-08 06:45:00|100102.3|100052.3|100113.2|100063.2|100123.4|100086.1|100065.2|99935.1|1166
1662619800000|2022-09-08 06:50:00|100100.2|100075.2|99983.7|99958.7|100112.9|100077.4|99974.4|99928.9|1241
1662620100000|2022-09-08 06:55:00|99983.8|99958.8|100072.7|100047.7|100092.3|100055.3|99973.2|99925.9|1201
1662620400000|2022-09-08 07:00:00|100073.2|100048.2|100039.7|100014.7|100074|100049|99973.4|99902.7|1285
1662620700000|2022-09-08 07:05:00|100029.9|100004.9|99974.3|99949.3|100047.7|100008.7|99969.9|99878.8|1266
1662621000000|2022-09-08 07:10:00|99970.5|99945.5|99990.3|99965.3|100042.4|100015.1|99952.8|99922.2|1235
1662621300000|2022-09-08 07:15:00|99990|99965|100131.3|100106.3|100153.1|100116.4|99970.4|99939|1279
1662621600000|2022-09-08 07:20:00|100131|100106|100121.3|100096.3|100190.8|100165.8|100076|100036.2|1270
1662621900000|2022-09-08 07:25:00|100112.5|100087.5|100110.3|100085.3|100174.1|100149.1|100097.9|100060.9|1269
1662622200000|2022-09-08 07:30:00|100110.5|100085.5|100210|100185|100236.5|100211.5|100109.2|100084.2|1286
1662622500000|2022-09-08 07:35:00|100209.3|100184.3|100196.1|100171.1|100280.7|100255.7|100180.9|100143.9|1280
1662622800000|2022-09-08 07:40:00|100194.1|100169.1|100220.2|100195.2|100237.9|100212.9|100158|100133|1265
1662623100000|2022-09-08 07:45:00|100222.2|100197.2|100300.9|100275.9|100310.9|100285.9|100206.6|100171.4|1249
1662623400000|2022-09-08 07:50:00|100302.2|100277.2|100343.2|100318.2|100404.7|100379.7|100296.5|100271.5|1236
1662623700000|2022-09-08 07:55:00|100345.2|100320.2|100156.6|100131.6|100350.9|100325.9|100156.6|99997.2|1230
1662624000000|2022-09-08 08:00:00|100155.5|100130.5|100252.8|100227.8|100288.5|100254.4|100143.1|100014.1|1272
1662624300000|2022-09-08 08:05:00|100252.5|100227.5|100265.9|100240.9|100282.5|100257.5|100206.3|100100.2|1239
1662624600000|2022-09-08 08:10:00|100266.2|100241.2|100252.5|100227.5|100293.6|100268.6|100241.7|100203.9|1168
1662624900000|2022-09-08 08:15:00|100252.3|100227.3|100334.9|100309.9|100359|100334|100219.3|100169.3|1225
1662625200000|2022-09-08 08:20:00|100335.4|100310.4|100434.9|100409.9|100471.9|100446.9|100300.5|100275.5|1263
1662625500000|2022-09-08 08:25:00|100434.6|100409.6|100498.9|100473.9|100550.1|100525.1|100419.7|100394.7|1272
1662625800000|2022-09-08 08:30:00|100497.3|100472.3|100520.6|100495.6|100528.1|100503.1|100422.4|100397.4|1243
1662626100000|2022-09-08 08:35:00|100520.4|100495.4|100495.3|100470.3|100596.1|100571.1|100470.5|100445.5|1250
1662626400000|2022-09-08 08:40:00|100495.8|100470.8|100365|100340|100499.5|100474.5|100357.1|100332.1|1235
1662626700000|2022-09-08 08:45:00|100364.9|100339.9|100319.4|100294.4|100381.2|100356.2|100312.1|100287.1|1223
1662627000000|2022-09-08 08:50:00|100319.3|100294.3|100281.8|100256.8|100323.2|100298.2|100234.1|100200.6|1237
1662627300000|2022-09-08 08:55:00|100278.1|100253.1|100093.4|100068.4|100281|100256|100093.4|100068.4|1158
1662627600000|2022-09-08 09:00:00|100094.8|100069.8|100126.6|100101.6|100151|100126|100082|100057|1233
1662627900000|2022-09-08 09:05:00|100125.9|100100.9|100125.9|100100.9|100168.1|100129.6|100078.9|100053.9|1076
1662628200000|2022-09-08 09:10:00|100125.6|100100.6|100267.9|100242.9|100267.9|100242.9|100118.8|100093.8|1176
1662628500000|2022-09-08 09:15:00|100267.6|100242.6|100200.6|100175.6|100271.1|100246.1|100173|100148|1187
1662628800000|2022-09-08 09:20:00|100201.5|100176.5|100256.8|100231.8|100260.9|100235.9|100182.4|100148.3|1230
1662629100000|2022-09-08 09:25:00|100255.6|100230.6|100271.4|100246.4|100316.1|100291.1|100240.9|100215.9|1191
1662629400000|2022-09-08 09:30:00|100270.9|100245.9|100323.1|100298.1|100348.4|100323.4|100265.6|100240.6|1205
1662629700000|2022-09-08 09:35:00|100323.5|100298.5|100265.5|100240.5|100366.9|100339.6|100264.5|100239.5|1240
1662630000000|2022-09-08 09:40:00|100266.1|100241.1|100320.4|100295.4|100346.1|100313.4|100261.7|100232.1|1074
1662630300000|2022-09-08 09:45:00|100320|100295|100345.9|100320.9|100365.6|100332.5|100306.9|100270.4|1135
1662630600000|2022-09-08 09:50:00|100344.3|100319.3|100344.7|100319.7|100366.4|100339.9|100288.1|100263.1|1191
1662630900000|2022-09-08 09:55:00|100344.5|100319.5|100321.3|100296.3|100358.3|100333.3|100318.1|100293.1|1103
1662631200000|2022-09-08 10:00:00|100323.8|100298.8|100376.6|100351.6|100403.5|100378.5|100314.2|100289.2|1200
1662631500000|2022-09-08 10:05:00|100377.5|100352.5|100349.3|100324.3|100427|100402|100341.8|100305.5|1156
1662631800000|2022-09-08 10:10:00|100348.8|100323.8|100334.9|100309.9|100368.3|100343.3|100323.4|100298.4|1089
1662632100000|2022-09-08 10:15:00|100335|100310|100362.4|100337.4|100380.5|100355.5|100326|100301|1108
1662632400000|2022-09-08 10:20:00|100361.1|100336.1|100280.6|100255.6|100394.9|100369.9|100273.8|100248.8|1143
1662632700000|2022-09-08 10:25:00|100280.3|100255.3|100281.7|100256.7|100329.3|100296.9|100273.2|100167.8|1177
1662633000000|2022-09-08 10:30:00|100278.8|100253.8|100241.6|100216.6|100332.7|100307.7|100240.2|100215.2|1200
1662633300000|2022-09-08 10:35:00|100241.4|100216.4|100166.1|100141.1|100261.3|100236.3|100143.3|100118.3|1192
1662633600000|2022-09-08 10:40:00|100166.8|100141.8|100232.4|100207.4|100253.4|100222.4|100166.8|100141.8|1132
1662633900000|2022-09-08 10:45:00|100232.6|100207.6|100201.1|100176.1|100237.8|100212.8|100188|100163|1110
1662634200000|2022-09-08 10:50:00|100200|100175|100172|100147|100254.9|100229.9|100151.4|100126.4|1155
1662634500000|2022-09-08 10:55:00|100169.5|100144.5|100147.5|100122.5|100183.2|100158.2|100085.5|100060.5|1209
1662634800000|2022-09-08 11:00:00|100147.7|100122.7|100140.3|100115.3|100191.7|100160.9|100113.2|100088.2|1222
1662635100000|2022-09-08 11:05:00|100140.7|100115.7|100173.8|100148.8|100221.6|100196.6|100140.5|100115.5|1157
1662635400000|2022-09-08 11:10:00|100174.4|100149.4|100128.2|100103.2|100179.3|100154.3|100039.4|100014.4|1146
1662635700000|2022-09-08 11:15:00|100128.7|100103.7|100186|100161|100211.5|100186.5|100122.9|100097.9|1181
1662636000000|2022-09-08 11:20:00|100183.6|100158.6|100203.1|100178.1|100251|100226|100160.2|100135.2|1203
1662636300000|2022-09-08 11:25:00|100202.3|100177.3|100250.8|100225.8|100260.4|100235.4|100146.5|100121.5|1241
1662636600000|2022-09-08 11:30:00|100250.7|100225.7|100250|100225|100339.7|100314.7|100221.9|100196.9|1253
1662636900000|2022-09-08 11:35:00|100248.6|100223.6|100253.5|100228.5|100304.3|100279.3|100215.2|100190.2|1224
1662637200000|2022-09-08 11:40:00|100252.7|100227.7|100360.5|100335.5|100405|100380|100218.2|100193.2|1232
1662637500000|2022-09-08 11:45:00|100360.2|100335.2|100338|100313|100390.9|100365.9|100304.7|100279.7|1203
1662637800000|2022-09-08 11:50:00|100338.6|100313.6|100336|100311|100355.2|100330.2|100271.3|100235.5|1195
1662638100000|2022-09-08 11:55:00|100335.7|100310.7|100309.4|100284.4|100338.7|100313.7|100249.3|100224.3|1239
1662638400000|2022-09-08 12:00:00|100303.4|100278.4|100371.2|100346.2|100413.3|100388.3|100287.2|100262.2|1242
1662638700000|2022-09-08 12:05:00|100370.2|100345.2|100360.7|100335.7|100370.2|100345.2|100306.5|100281.5|1216
1662639000000|2022-09-08 12:10:00|100361.3|100336.3|100588.5|100388.5|100711.5|100588.4|100359.8|100333.8|1267
1662639300000|2022-09-08 12:15:00|100580.4|100380.4|100607.9|100557.9|100711.4|100583|100381.3|100184.9|1321
1662639600000|2022-09-08 12:20:00|100623.4|100573.4|100357.3|100307.3|100749.2|100699.2|100354.6|100194.6|1305
1662639900000|2022-09-08 12:25:00|100356|100306|100462.3|100412.3|100555.7|100465.6|100315.3|100265.3|1290
1662640200000|2022-09-08 12:30:00|100464.9|100414.9|100625.9|100575.9|100680|100630|100402.7|100202.7|1302
1662640500000|2022-09-08 12:35:00|100611.5|100586.5|100536.9|100511.9|100671.8|100631.2|100513.4|100486.7|1307
1662640800000|2022-09-08 12:40:00|100539.2|100514.2|100648.2|100598.2|100663.1|100633.6|100520.4|100495.4|1294
1662641100000|2022-09-08 12:45:00|100647.5|100597.5|100620.4|100595.4|100718|100668|100503.6|100478.6|1306
1662641400000|2022-09-08 12:50:00|100618.8|100593.8|100442.5|100392.5|100622.9|100597.9|100431.7|100383.7|1310
1662641700000|2022-09-08 12:55:00|100443.2|100393.2|100693.2|100668.2|100778.3|100739.5|100415.9|100387.9|1302
1662642000000|2022-09-08 13:00:00|100693.5|100668.5|100914.5|100864.5|100926.1|100876.1|100648.2|100614.3|1307
1662642300000|2022-09-08 13:05:00|100915|100865|100914.1|100864.1|101123.8|101073.8|100585|100385|1299
1662642600000|2022-09-08 13:10:00|100916.5|100866.5|100623.3|100423.3|101286.1|101189.8|100623.3|100423.3|1308
1662642900000|2022-09-08 13:15:00|100643.7|100443.7|101060.6|101010.6|101304.8|101224.1|100643.7|100443.7|1258
1662643200000|2022-09-08 13:20:00|101062.6|101012.6|101062.8|101012.8|101186.9|101136.9|101001.6|100951.8|1303
1662643500000|2022-09-08 13:25:00|101061.5|101011.5|100915.6|100865.6|101137.9|101041.7|100881.2|100831.2|1300
1662643800000|2022-09-08 13:30:00|100918.7|100868.7|100987|100937|101064.4|101025.1|100913.3|100863.3|1319
1662644100000|2022-09-08 13:35:00|100993|100943|100803.4|100753.4|101047.3|101022.3|100763|100713.6|1302
1662644400000|2022-09-08 13:40:00|100804|100754|100639.2|100589.2|100966.6|100927.4|100622.4|100572.4|1317
1662644700000|2022-09-08 13:45:00|100638.3|100588.3|100601.4|100576.4|100795.7|100762.3|100601.4|100555.3|1298
1662645000000|2022-09-08 13:50:00|100602.6|100577.6|100731.9|100681.9|100950.2|100750.2|100600.1|100565|1304
1662645300000|2022-09-08 13:55:00|100731.6|100681.6|100815.9|100765.9|100958.8|100791.2|100659.4|100623.8|1294
1662645600000|2022-09-08 14:00:00|100817.2|100767.2|101003.8|100953.8|101032.6|100994.4|100812.4|100764.1|1282
1662645900000|2022-09-08 14:05:00|101003.2|100953.2|100881|100831|101036.8|100995.6|100852.2|100818|1293
1662646200000|2022-09-08 14:10:00|100879.8|100829.8|100897.7|100872.7|100955.6|100920.2|100819.9|100785.6|1292
1662646500000|2022-09-08 14:15:00|100903.4|100878.4|100808|100783|100959.6|100934.6|100759.7|100734.7|1299
1662646800000|2022-09-08 14:20:00|100809.2|100784.2|100800.8|100775.8|100957.6|100820.1|100737.4|100701.3|1284
1662647100000|2022-09-08 14:25:00|100800.5|100775.5|100736.6|100711.6|100953.8|100809.4|100731.6|100706.6|1295
1662647400000|2022-09-08 14:30:00|100739.2|100714.2|100825.4|100775.4|100925.1|100812.3|100713.6|100671.6|1306
1662647700000|2022-09-08 14:35:00|100828.1|100778.1|100874.2|100849.2|100910.7|100869.6|100816.7|100749.2|1290
1662648000000|2022-09-08 14:40:00|100874|100849|100882.1|100857.1|100924.8|100882.9|100831.2|100791.3|1288
1662648300000|2022-09-08 14:45:00|100886.5|100861.5|100843.7|100818.7|100923|100898|100811.5|100773.3|1288
1662648600000|2022-09-08 14:50:00|100841|100816|100843.1|100818.1|100935.1|100910.1|100785.3|100760.3|1294
1662648900000|2022-09-08 14:55:00|100843.2|100818.2|100836.2|100811.2|100894.2|100856|100810.8|100785.8|1277
1662649200000|2022-09-08 15:00:00|100834.5|100809.5|100767.6|100742.6|100921.1|100896.1|100752.9|100721.7|1267
1662649500000|2022-09-08 15:05:00|100766.9|100741.9|100772.4|100747.4|100802.1|100764.9|100709.4|100684.4|1259
1662649800000|2022-09-08 15:10:00|100771.5|100746.5|100644.8|100619.8|100878.2|100751.6|100644.2|100619.2|1255
1662650100000|2022-09-08 15:15:00|100644.2|100619.2|100690|100665|100742.2|100709.2|100638.1|100613.1|1243
1662650400000|2022-09-08 15:20:00|100689.6|100664.6|100663.4|100638.4|100705.4|100667.9|100644.8|100619.8|1269
1662650700000|2022-09-08 15:25:00|100664.6|100639.6|100757.3|100707.3|100825.4|100727.6|100643.4|100618.4|1257
1662651000000|2022-09-08 15:30:00|100759.3|100709.3|100671.2|100646.2|100771.3|100730.9|100646|100608.4|1226
1662651300000|2022-09-08 15:35:00|100671.1|100646.1|100762.3|100712.3|100850.7|100724.9|100671|100646|1245
1662651600000|2022-09-08 15:40:00|100759.7|100709.7|100840.8|100815.8|100858.9|100833.9|100726.2|100692.5|1239
1662651900000|2022-09-08 15:45:00|100840.3|100815.3|100835.4|100810.4|100861.1|100836.1|100805.2|100780.2|1244
1662652200000|2022-09-08 15:50:00|100834.9|100809.9|100787.6|100762.6|100860.5|100835.5|100779.8|100754.8|1224
1662652500000|2022-09-08 15:55:00|100787.4|100762.4|100800.6|100775.6|100809.8|100778.9|100759.6|100734.6|1254
1662652800000|2022-09-08 16:00:00|100801.6|100776.6|100919.2|100869.2|100919.2|100888.9|100741.6|100702.6|1283
1662653100000|2022-09-08 16:05:00|100918.7|100868.7|100991|100966|101059.3|101023.4|100907.6|100868.7|1288
1662653400000|2022-09-08 16:10:00|100992.8|100967.8|100998.3|100973.3|101045.3|101020.3|100975.3|100946.7|1257
1662653700000|2022-09-08 16:15:00|100997.9|100972.9|100980.5|100955.5|101005.8|100980.8|100934.9|100884.9|1265
1662654000000|2022-09-08 16:20:00|100981|100956|100957.5|100932.5|101014.8|100987.1|100954.7|100909.5|1274
1662654300000|2022-09-08 16:25:00|100958.8|100933.8|100904.1|100854.1|100992.8|100942.8|100889|100852|1271
1662654600000|2022-09-08 16:30:00|100900.5|100850.5|100878.1|100853.1|100917.1|100875.3|100853.4|100818.4|1254
1662654900000|2022-09-08 16:35:00|100880|100855|100847.1|100822.1|100913.1|100865.6|100836.6|100797|1235
1662655200000|2022-09-08 16:40:00|100847.5|100822.5|100795.1|100770.1|100861.4|100823.9|100771.5|100736.2|1248
1662655500000|2022-09-08 16:45:00|100794.4|100769.4|100705.9|100680.9|100811.6|100781.9|100705.8|100667.7|1236
1662655800000|2022-09-08 16:50:00|100706.4|100681.4|100750.1|100725.1|100763.6|100728.9|100702.2|100670.7|1260
1662656100000|2022-09-08 16:55:00|100748.8|100723.8|100741.4|100716.4|100770|100745|100708.1|100675.5|1227
1662656400000|2022-09-08 17:00:00|100742.7|100717.7|100753.3|100728.3|100782.8|100757.8|100708.5|100673.3|1226
1662656700000|2022-09-08 17:05:00|100752.3|100727.3|100700.5|100675.5|100766.8|100733.8|100700.4|100665.2|1165
1662657000000|2022-09-08 17:10:00|100699.2|100674.2|100506.9|100481.9|100703.3|100678.3|100502.7|100477.7|1255
1662657300000|2022-09-08 17:15:00|100505.7|100480.7|100493.8|100443.8|100569.6|100543.5|100465.2|100425.7|1217
1662657600000|2022-09-08 17:20:00|100493.3|100443.3|100411.1|100386.1|100507.2|100467|100392|100357.4|1183
1662657900000|2022-09-08 17:25:00|100411.6|100386.6|100379.4|100354.4|100437.4|100402.8|100371.1|100346|1239
1662658200000|2022-09-08 17:30:00|100379.6|100354.6|100419|100394|100468.8|100437|100369.9|100344.9|1207
1662658500000|2022-09-08 17:35:00|100418.9|100393.9|100330|100280|100444.2|100419.2|100301.6|100251.6|1229
1662658800000|2022-09-08 17:40:00|100330.9|100280.9|100367.7|100317.7|100390.4|100340.4|100322.9|100272.9|1216
1662659100000|2022-09-08 17:45:00|100371.1|100321.1|100381.5|100331.5|100410.1|100360.1|100338.4|100297.7|1198
1662659400000|2022-09-08 17:50:00|100381.6|100331.6|100439.4|100414.4|100458.7|100414.5|100360.4|100321.1|1206
1662659700000|2022-09-08 17:55:00|100442|100417|100476.4|100451.4|100521.9|100481.8|100413.6|100376.5|1213
1662660000000|2022-09-08 18:00:00|100476.5|100451.5|100419.6|100369.6|100481.7|100456.7|100398.3|100360.9|1234
1662660300000|2022-09-08 18:05:00|100419.2|100369.2|100457|100432|100462.5|100435.6|100383.6|100339.6|1197
1662660600000|2022-09-08 18:10:00|100456.9|100431.9|100456.9|100431.9|100488.5|100454.9|100431.9|100391.4|1238
1662660900000|2022-09-08 18:15:00|100457.4|100432.4|100408.4|100358.4|100518.9|100457.5|100384.4|100339.3|1270
1662661200000|2022-09-08 18:20:00|100408.3|100358.3|100417.7|100367.7|100459.6|100409.6|100370.7|100336|1226
1662661500000|2022-09-08 18:25:00|100418.5|100368.5|100422.6|100397.6|100455.8|100412|100364.1|100329.1|1159
1662661800000|2022-09-08 18:30:00|100421.6|100396.6|100366.8|100341.8|100442.7|100405.5|100349.5|100314.9|1165
1662662100000|2022-09-08 18:35:00|100367|100342|100389.6|100364.6|100409.9|100370.9|100364.4|100324.4|1093
1662662400000|2022-09-08 18:40:00|100390.3|100365.3|100433|100383|100538.4|100481.9|100378.3|100334.4|1199
1662662700000|2022-09-08 18:45:00|100433.9|100383.9|100478|100428|100531.8|100453.1|100423.9|100373.9|1126
1662663000000|2022-09-08 18:50:00|100479.6|100429.6|100471.1|100446.1|100517|100475.1|100456.6|100424.3|1147
1662663300000|2022-09-08 18:55:00|100470.1|100445.1|100558.5|100533.5|100571.1|100538.6|100467.1|100430.6|1118
1662663600000|2022-09-08 19:00:00|100559|100534|100575.9|100550.9|100595.5|100556.9|100501.1|100456.3|1162
1662663900000|2022-09-08 19:05:00|100576.3|100551.3|100506.9|100456.9|100595.5|100553.2|100481|100446.6|1127
1662664200000|2022-09-08 19:10:00|100507.3|100457.3|100528.6|100478.6|100546.1|100507.6|100499.1|100453|1084
1662664500000|2022-09-08 19:15:00|100528|100478|100526.2|100501.2|100555|100508.2|100499.6|100460.6|1084
1662664800000|2022-09-08 19:20:00|100540.4|100490.4|100530|100480|100547.7|100501.8|100505.1|100470.4|1060
1662665100000|2022-09-08 19:25:00|100531.9|100481.9|100538.4|100513.4|100554.1|100516.2|100504.8|100468.1|1167
1662665400000|2022-09-08 19:30:00|100538|100513|100581.3|100531.3|100597.8|100547.8|100524.4|100480.6|1115
1662665700000|2022-09-08 19:35:00|100582.2|100532.2|100555.1|100505.1|100582.5|100532.5|100539.9|100496.4|1057
1662666000000|2022-09-08 19:40:00|100555.2|100505.2|100551.5|100501.5|100563.6|100517.6|100542.6|100498.1|1037
1662666300000|2022-09-08 19:45:00|100552.2|100502.2|100537.7|100487.7|100552.5|100502.5|100511.5|100461.5|968
1662666600000|2022-09-08 19:50:00|100539.1|100489.1|100494.7|100444.7|100540.7|100490.7|100494.7|100444.7|1006
1662666900000|2022-09-08 19:55:00|100495.2|100445.2|100500.5|100450.5|100518.4|100468.4|100495.2|100445.2|1070
1662667200000|2022-09-08 20:00:00|100497.5|100447.5|100492.8|100442.8|100516.6|100466.6|100485.5|100435.5|989
1662667500000|2022-09-08 20:05:00|100492.6|100442.6|100564.3|100514.3|100566.4|100516.4|100482.2|100417.7|776
1662667800000|2022-09-08 20:10:00|100564.2|100514.2|100525.2|100475.2|100565.6|100515.6|100520.5|100470.5|809
1662668100000|2022-09-08 20:15:00|100524.7|100474.7|100477.1|100427.1|100538.1|100488.1|100447.6|100397.6|806
1662668400000|2022-09-08 20:20:00|100476.2|100426.2|100496.4|100446.4|100500.8|100450.8|100453.6|100403.6|819
1662668700000|2022-09-08 20:25:00|100497.2|100447.2|100484.7|100434.7|100528.1|100474.9|100473.9|100389.4|801
1662669000000|2022-09-08 20:30:00|100488.9|100438.9|100491.9|100441.9|100504.2|100454.2|100471.3|100421.3|668
1662669300000|2022-09-08 20:35:00|100492|100442|100493.1|100443.1|100504|100454|100489.6|100439.6|506
1662669600000|2022-09-08 20:40:00|100493.2|100443.2|100497|100447|100507.6|100457.6|100490.3|100440.3|456
1662669900000|2022-09-08 20:45:00|100496.8|100446.8|100487.4|100437.4|100504.8|100454.8|100481.6|100431.6|546
1662670200000|2022-09-08 20:50:00|100487.7|100437.7|100485.7|100435.7|100538.5|100440.1|100466.5|100396.4|558
1662670500000|2022-09-08 20:55:00|100486.2|100436.2|100598.4|100401.4|100664.3|100464.3|100454.1|100271.4|690
1662670800000|2022-09-08 21:00:00|100549.3|100411.3|100516.9|100316.9|100569.2|100411.3|100498.5|100298.5|12
1662673800000|2022-09-08 21:50:00|100325.1|100125.1|100418.9|100218.9|100462.5|100262.5|100325.1|100125.1|223
1662674100000|2022-09-08 21:55:00|100416.6|100216.6|100463.4|100263.4|100478.4|100278.4|100393.9|100193.9|241
1662674400000|2022-09-08 22:00:00|100472.9|100272.9|100454.1|100254.1|100490.6|100290.6|100367.9|100167.9|263
1662674700000|2022-09-08 22:05:00|100453.6|100253.6|100589.9|100389.9|100697.4|100497.4|100326|100126|630
1662675000000|2022-09-08 22:10:00|100592.1|100392.1|100520.8|100378.9|100601|100426.3|100467.9|100352.4|554
1662675300000|2022-09-08 22:15:00|100556.5|100356.5|100506.9|100337.1|100559.3|100427.6|100473|100313.9|618
1662675600000|2022-09-08 22:20:00|100518.2|100332.6|100528|100328|100534.8|100399|100441.7|100313.7|665
1662675900000|2022-09-08 22:25:00|100530.3|100330.3|100530.1|100346.4|100553.7|100373.7|100476.8|100300.3|576
1662676200000|2022-09-08 22:30:00|100530|100346.3|100516.9|100368.8|100565.4|100410.4|100459.8|100333.4|589
1662676500000|2022-09-08 22:35:00|100518.1|100366|100522.1|100332.3|100548.1|100381.5|100493.2|100325.7|451
1662676800000|2022-09-08 22:40:00|100512.7|100338.1|100511.8|100344.9|100541.5|100413|100459.7|100314|493
1662677100000|2022-09-08 22:45:00|100520.3|100339.1|100518.4|100358.6|100549.8|100419.2|100456.7|100326.6|546
1662677400000|2022-09-08 22:50:00|100519.8|100364.1|100516.8|100360.9|100545.9|100409.5|100432.8|100329.6|568
1662677700000|2022-09-08 22:55:00|100523|100355.7|100521.8|100321.8|100544.2|100412.9|100462.8|100299|604
1662678000000|2022-09-08 23:00:00|100522.3|100322.3|100505.8|100334.7|100538.9|100366.9|100487.2|100317.4|724
1662678300000|2022-09-08 23:05:00|100511.8|100330.9|100488.6|100327.5|100525.4|100356.1|100472.4|100289.3|577
1662678600000|2022-09-08 23:10:00|100488.5|100327.4|100473.9|100330|100513.3|100377.3|100427.3|100285.9|373
1662678900000|2022-09-08 23:15:00|100474.8|100331.5|100472.6|100301.2|100511.3|100385.2|100417.6|100285|611
1662679200000|2022-09-08 23:20:00|100474|100301.5|100481.7|100306|100501.4|100371.7|100404.4|100281.2|754
1662679500000|2022-09-08 23:25:00|100478.1|100306.1|100480|100299.7|100496.3|100319.2|100445.1|100274.6|554
1662679800000|2022-09-08 23:30:00|100483.8|100298.3|100438.4|100254.8|100483.8|100345.7|100339.2|100139.2|677
1662680100000|2022-09-08 23:35:00|100441.1|100251.9|100455.7|100261.7|100481.5|100297|100417.4|100238.3|635
1662680400000|2022-09-08 23:40:00|100461.4|100262.5|100421.9|100242.9|100477.6|100318.2|100368|100220.4|678
1662680700000|2022-09-08 23:45:00|100425.3|100240.3|100430.4|100237.2|100473.2|100273.2|100389.7|100206.6|769
1662681000000|2022-09-08 23:50:00|100432.4|100232.4|100419.5|100234.2|100436.5|100260|100381.6|100216.3|662
1662681300000|2022-09-08 23:55:00|100418.1|100234.3|100395|100195|100439.7|100286.9|100326.7|100195|702
1662681600000|2022-09-09 00:00:00|100370.2|100214.3|100477.1|100277.1|100485.5|100285.5|100315.6|100190.8|972
1662681900000|2022-09-09 00:05:00|100479.1|100279.1|100339.5|100139.5|100498.4|100298.4|100296.7|100096.7|1206
1662682200000|2022-09-09 00:10:00|100329.3|100129.3|100257.2|100057.2|100334.9|100148.9|100253.2|100053.2|1154
1662682500000|2022-09-09 00:15:00|100257.4|100057.4|100196.6|100029.1|100287.5|100087.5|100083.7|99883.7|1142
1662682800000|2022-09-09 00:20:00|100196|100029|100187.6|99995.8|100212.1|100057.1|100151.3|99973.4|1082
1662683100000|2022-09-09 00:25:00|100187.1|99995.1|100103.2|99903.2|100275.6|100075.6|100059.2|99885.6|1218
1662683400000|2022-09-09 00:30:00|100101.8|99901.8|100050.4|99879.9|100110.5|99939.8|99983.7|99858.4|1185
1662683700000|2022-09-09 00:35:00|100049.9|99877.6|99991|99847.6|100054.8|99916.5|99954.4|99817.2|1134
1662684000000|2022-09-09 00:40:00|99993|99850.4|99893.2|99843.2|100019.8|99911.6|99865.4|99760.4|1052
1662684300000|2022-09-09 00:45:00|99893.3|99843.3|99874.7|99824.7|99962|99856.1|99857.7|99753|1040
1662684600000|2022-09-09 00:50:00|99875.8|99825.8|99843.6|99793.6|99943.9|99843.9|99835.5|99730|1094
1662684900000|2022-09-09 00:55:00|99846.4|99796.4|99929.2|99804|100008.8|99879.8|99837.7|99727.7|1204
1662685200000|2022-09-09 01:00:00|99926.8|99800.8|99953|99753|99998.4|99844.5|99727.4|99527.4|1164
1662685500000|2022-09-09 01:05:00|99952.8|99752.8|99862.5|99694.7|99999.6|99829.7|99689|99489|1169
1662685800000|2022-09-09 01:10:00|99861.2|99688.1|99852.3|99677|99877.3|99750.6|99783|99649.9|1081
1662686100000|2022-09-09 01:15:00|99840|99691.4|99754.4|99704.4|99851.7|99739.6|99743.2|99642.9|1104
1662686400000|2022-09-09 01:20:00|99797.5|99672|99799.7|99599.7|99855.8|99712|99710.2|99522.5|1232
1662686700000|2022-09-09 01:25:00|99797|99606.6|99900|99708.2|99904.8|99780.1|99742.5|99604|1114
1662687000000|2022-09-09 01:30:00|99898.8|99709.3|99859.3|99809.3|99949.3|99830.4|99827.1|99700.6|1013
1662687300000|2022-09-09 01:35:00|99860.7|99810.7|99838.5|99788.5|99874.8|99824.8|99805.5|99755.5|1021
1662687600000|2022-09-09 01:40:00|99839.1|99789.1|99776.7|99726.7|99879.5|99789.2|99761.6|99659.2|1173
1662687900000|2022-09-09 01:45:00|99778.4|99728.4|99845.5|99795.5|99872.3|99813.8|99771.1|99675.3|1095
1662688200000|2022-09-09 01:50:00|99850.4|99800.4|99833.9|99783.9|99851.1|99801.1|99789.2|99682.5|1010
1662688500000|2022-09-09 01:55:00|99834.1|99784.1|99775.2|99725.2|99852.2|99789.1|99757.1|99660.2|995
1662688800000|2022-09-09 02:00:00|99774.5|99724.5|99769.4|99602.6|99842.5|99759.9|99670|99470|1176
1662689100000|2022-09-09 02:05:00|99771.5|99602.2|99731.9|99681.9|99786.4|99701.6|99694.5|99581.5|1034
1662689400000|2022-09-09 02:10:00|99731.8|99681.8|99696.3|99496.3|99758.1|99689.9|99592.2|99408.6|1194
1662689700000|2022-09-09 02:15:00|99695.7|99495.7|99676.1|99537.5|99789.6|99651.3|99603.6|99403.6|1120
1662690000000|2022-09-09 02:20:00|99673.6|99540.1|99629.1|99469.1|99699.3|99581.4|99567.9|99443.1|1260
1662690300000|2022-09-09 02:25:00|99628.7|99468.9|99584.9|99534.9|99693.5|99545.6|99521.6|99399.8|1211
1662690600000|2022-09-09 02:30:00|99585.5|99535.5|99528.8|99402.8|99631.2|99545.3|99470.2|99299.1|1208
1662690900000|2022-09-09 02:35:00|99528.4|99402.9|99559.2|99509.2|99605.2|99515.9|99414.1|99302.2|1206
1662691200000|2022-09-09 02:40:00|99560.1|99510.1|99511.7|99377.1|99567.4|99513.2|99459.3|99325.6|1125
1662691500000|2022-09-09 02:45:00|99514.6|99373.2|99576.7|99434.1|99605.7|99482.2|99470.4|99366.9|1258
1662691800000|2022-09-09 02:50:00|99576.9|99434.3|99538.3|99396.7|99588.9|99476.7|99499.4|99380.9|1303
1662692100000|2022-09-09 02:55:00|99539.4|99395.9|99541.9|99356.9|99570.1|99457.6|99454.6|99278.5|1295
1662692400000|2022-09-09 03:00:00|99539.8|99361.6|99524.7|99379.2|99586.8|99469.8|99495.1|99351.7|1311
1662692700000|2022-09-09 03:05:00|99521.5|99384.8|99536.5|99381.2|99570.4|99446.1|99475.4|99348|1270
1662693000000|2022-09-09 03:10:00|99530.8|99386|99508.3|99361.4|99634.1|99446.5|99447.5|99323.7|1247
1662693300000|2022-09-09 03:15:00|99508.5|99361.9|99463.3|99318.7|99517.6|99404.5|99391.1|99280.3|1225
1662693600000|2022-09-09 03:20:00|99463.6|99319|99396.7|99293.5|99476.9|99326.9|99328.9|99229.1|1207
1662693900000|2022-09-09 03:25:00|99396.3|99291.5|99321.8|99271.8|99425.7|99317.1|99280.3|99182.7|1134
1662694200000|2022-09-09 03:30:00|99322.8|99272.8|99570.1|99520.1|99639.7|99545.3|99317.6|99225.7|1254
1662694500000|2022-09-09 03:35:00|99567.6|99517.6|99509.5|99459.5|99612.5|99523|99496.4|99397.5|1036
1662694800000|2022-09-09 03:40:00|99509.6|99459.6|99546.9|99496.9|99592.9|99507.3|99499.7|99403.2|1040
1662695100000|2022-09-09 03:45:00|99548|99498|99561.9|99511.9|99696.9|99551.9|99545.1|99459.1|1085
1662695400000|2022-09-09 03:50:00|99561.2|99511.2|99550.2|99500.2|99619.3|99542.3|99534.6|99432.1|1158
1662695700000|2022-09-09 03:55:00|99543.2|99493.2|99530.6|99480.6|99598.3|99512.7|99522.2|99430.4|1141
1662696000000|2022-09-09 04:00:00|99528.9|99478.9|99506.5|99374.8|99598.2|99517.4|99460.9|99348.3|1262
1662696300000|2022-09-09 04:05:00|99504|99377.4|99471.2|99342.6|99524.5|99428.5|99414.8|99311|1294
1662696600000|2022-09-09 04:10:00|99475.2|99339.4|99290.9|99240.9|99480.7|99383.1|99271.7|99179.6|1183
1662696900000|2022-09-09 04:15:00|99298.3|99248.3|99343.1|99293.1|99343.2|99293.2|99256.3|99164.2|1111
1662697200000|2022-09-09 04:20:00|99343.2|99293.2|99358.9|99308.9|99397.6|99340.9|99333.5|99260.5|1077
1662697500000|2022-09-09 04:25:00|99358.4|99308.4|99360.7|99310.7|99386.4|99336.4|99336.9|99286.9|1059
1662697800000|2022-09-09 04:30:00|99356.6|99306.6|99398.3|99348.3|99408|99358|99350.9|99300.9|1030
1662698100000|2022-09-09 04:35:00|99399.2|99349.2|99356.3|99306.3|99407.5|99357.5|99354.5|99304.5|1087
1662698400000|2022-09-09 04:40:00|99356.8|99306.8|99371.1|99321.1|99382|99332|99335.6|99285.6|999
1662698700000|2022-09-09 04:45:00|99371.9|99321.9|99351.9|99301.9|99397.9|99347.9|99295|99245|1076
1662699000000|2022-09-09 04:50:00|99346.7|99296.7|99352.3|99302.3|99380.9|99314.2|99322.9|99245.5|1116
1662699300000|2022-09-09 04:55:00|99352.9|99302.9|99392|99342|99420.8|99357.2|99337.1|99238.6|1171
1662699600000|2022-09-09 05:00:00|99390.3|99340.3|99404.9|99354.9|99416.6|99366.6|99373.5|99323.5|1126
1662699900000|2022-09-09 05:05:00|99406.8|99356.8|99413.4|99363.4|99452.1|99402.1|99388.8|99338.8|1062
1662700200000|2022-09-09 05:10:00|99412.7|99362.7|99427.8|99377.8|99446.5|99396.5|99407.8|99357.8|960
1662700500000|2022-09-09 05:15:00|99428.2|99378.2|99442.3|99392.3|99468.2|99418.2|99421.6|99371.6|1050
1662700800000|2022-09-09 05:20:00|99443.1|99393.1|99478.9|99428.9|99480.7|99430.7|99441.8|99391.8|974
1662701100000|2022-09-09 05:25:00|99479.4|99429.4|99473.8|99423.8|99502|99452|99445.4|99395.4|925
1662701400000|2022-09-09 05:30:00|99471.3|99421.3|99493.7|99443.7|99531|99481|99450.7|99400.7|1030
1662701700000|2022-09-09 05:35:00|99495.8|99445.8|99508.5|99458.5|99518.2|99468.2|99488.7|99438.7|898
1662702000000|2022-09-09 05:40:00|99507.8|99457.8|99502.8|99452.8|99515.8|99465.8|99470.1|99430.9|1001
1662702300000|2022-09-09 05:45:00|99503.1|99453.1|99476.7|99426.7|99506.2|99456.2|99471.1|99423.4|1026
1662702600000|2022-09-09 05:50:00|99476.6|99426.6|99500.4|99450.4|99581.2|99470.2|99441.8|99393.6|1080
1662702900000|2022-09-09 05:55:00|99500.1|99450.1|99821.4|99621.4|100084.9|99884.9|99350.5|99263.2|1204
1662703200000|2022-09-09 06:00:00|100093.2|99893.2|99665.1|99615.1|100097.1|99897.1|99622.6|99438.6|965
1662703500000|2022-09-09 06:05:00|99665.4|99615.4|99661.9|99611.9|99704|99654|99640|99590.9|1011
1662703800000|2022-09-09 06:10:00|99661.6|99611.6|99562.5|99512.5|99679.4|99626.6|99552.5|99363.4|1186
1662704100000|2022-09-09 06:15:00|99561.8|99511.8|99447.2|99397.2|99569.9|99519.9|99425.3|99335.8|1196
1662704400000|2022-09-09 06:20:00|99443.4|99393.4|99446.8|99396.8|99472.4|99422.4|99378.7|99328.7|1203
1662704700000|2022-09-09 06:25:00|99446.5|99396.5|99512.6|99462.6|99542.7|99492.7|99413.6|99259.1|1176
1662705000000|2022-09-09 06:30:00|99504.1|99454.1|99573|99523|99615.9|99544.5|99489.7|99410.6|1266
1662705300000|2022-09-09 06:35:00|99571.4|99521.4|99486.9|99461.9|99584|99534|99483.7|99452.6|1225
1662705600000|2022-09-09 06:40:00|99494.5|99469.5|99590.6|99540.6|99593.7|99543.7|99490.4|99450.3|1237
1662705900000|2022-09-09 06:45:00|99591.8|99541.8|99594.2|99569.2|99640.9|99609.5|99572.7|99534.8|1198
1662706200000|2022-09-09 06:50:00|99587.7|99562.7|99520|99470|99594|99569|99486.8|99444|1161
1662706500000|2022-09-09 06:55:00|99517|99467|99414.6|99389.6|99522.8|99485.3|99405.2|99380.2|1202
1662706800000|2022-09-09 07:00:00|99415.8|99390.8|99316.4|99291.4|99489.5|99447.6|99297.5|99272.5|1249
1662707100000|2022-09-09 07:05:00|99317.5|99292.5|99196.8|99171.8|99321.3|99296.3|99158.7|99127.4|1270
1662707400000|2022-09-09 07:10:00|99197.3|99172.3|98839.7|98814.7|99197.3|99172.3|98782|98651.1|1299
1662707700000|2022-09-09 07:15:00|98839.9|98814.9|98932.5|98907.5|99012.4|98975.3|98839.5|98814.5|1278
1662708000000|2022-09-09 07:20:00|98931.4|98906.4|98883.9|98858.9|98994.8|98952.7|98879.1|98854.1|1258
1662708300000|2022-09-09 07:25:00|98886.6|98861.6|98711.2|98686.2|98954.8|98864.6|98697.9|98660.4|1282
1662708600000|2022-09-09 07:30:00|98712.1|98687.1|98907|98882|98919.3|98882|98685.9|98656.4|1290
1662708900000|2022-09-09 07:35:00|98904.9|98879.9|98913.8|98888.8|98968.3|98941.7|98887.2|98855|1267
1662709200000|2022-09-09 07:40:00|98924.4|98874.4|98724.3|98699.3|98928.6|98892.1|98720.5|98685.6|1246
1662709500000|2022-09-09 07:45:00|98720|98695|98696.6|98671.6|98726|98701|98643|98618|1232
1662709800000|2022-09-09 07:50:00|98696.8|98671.8|98731.2|98706.2|98757.4|98732.4|98682.9|98657.9|1228
1662710100000|2022-09-09 07:55:00|98731.5|98706.5|98523.9|98498.9|98737.3|98712.3|98509.3|98484.3|1226
1662710400000|2022-09-09 08:00:00|98522.2|98497.2|98538.6|98513.6|98613.4|98563.4|98517.3|98489.3|1244
1662710700000|2022-09-09 08:05:00|98538.5|98513.5|98526|98501|98560.5|98523.9|98451.9|98395|1256
1662711000000|2022-09-09 08:10:00|98525.6|98500.6|98635.5|98610.5|98655.8|98630.8|98503.3|98471.7|1253
1662711300000|2022-09-09 08:15:00|98634.7|98609.7|98564.9|98539.9|98637.5|98612.5|98498.3|98473.3|1276
1662711600000|2022-09-09 08:20:00|98565.1|98540.1|98583.5|98558.5|98597|98565.2|98468.7|98443.7|1270
1662711900000|2022-09-09 08:25:00|98584.9|98559.9|98559.1|98534.1|98593.7|98568.7|98538.3|98510.5|1231
1662712200000|2022-09-09 08:30:00|98559.7|98534.7|98570.6|98545.6|98628.2|98597.8|98551.1|98505.2|1244
1662712500000|2022-09-09 08:35:00|98570|98545|98650.9|98600.9|98650.9|98617.3|98511.2|98486.2|1249
1662712800000|2022-09-09 08:40:00|98652.4|98602.4|98509.8|98484.8|98676|98641.3|98479.7|98449.8|1261
1662713100000|2022-09-09 08:45:00|98508.8|98483.8|98531.7|98506.7|98578.1|98552.3|98493.7|98455.5|1271
1662713400000|2022-09-09 08:50:00|98532.5|98507.5|98523.6|98498.6|98632.7|98595.8|98484.3|98446.2|1238
1662713700000|2022-09-09 08:55:00|98523.9|98498.9|98488.2|98463.2|98620.2|98498.9|98430|98357.2|1236
1662714000000|2022-09-09 09:00:00|98494.7|98469.7|98565.4|98540.4|98600|98552.8|98479.9|98400|1265
1662714300000|2022-09-09 09:05:00|98565.2|98540.2|98677.3|98652.3|98788.8|98660.1|98559|98515.8|1233
1662714600000|2022-09-09 09:10:00|98676|98651|98728.3|98703.3|98754.5|98717.3|98672.5|98644.8|1244
1662714900000|2022-09-09 09:15:00|98728.7|98703.7|98611.6|98586.6|98746.4|98708.9|98593.4|98568.4|1207
1662715200000|2022-09-09 09:20:00|98613.5|98588.5|98598.3|98573.3|98635.3|98610.3|98553.3|98503.3|1235
1662715500000|2022-09-09 09:25:00|98599|98574|98656|98631|98664.1|98639.1|98586.2|98561.2|1240
1662715800000|2022-09-09 09:30:00|98654.5|98629.5|98656.5|98631.5|98661.2|98636.2|98622.5|98592.2|1226
1662716100000|2022-09-09 09:35:00|98657.3|98632.3|98715.3|98690.3|98870.9|98727.8|98657|98572|1233
1662716400000|2022-09-09 09:40:00|98719.3|98694.3|98813.4|98788.4|98816.2|98791.2|98698.6|98664.4|1227
1662716700000|2022-09-09 09:45:00|98815.3|98790.3|98718.5|98693.5|98919.4|98797.5|98715|98690|1234
1662717000000|2022-09-09 09:50:00|98718|98693|98722.6|98697.6|98737.5|98712.5|98698.4|98663.4|1124
1662717300000|2022-09-09 09:55:00|98722.5|98697.5|98699.3|98674.3|98757.8|98722.1|98686.8|98661.8|1089
1662717600000|2022-09-09 10:00:00|98699.1|98674.1|98678.4|98653.4|98710|98685|98610.9|98579.5|1194
1662717900000|2022-09-09 10:05:00|98678.1|98653.1|98778.7|98753.7|98785.8|98754|98649.8|98624.8|1227
1662718200000|2022-09-09 10:10:00|98780|98755|98796.4|98771.4|98818|98793|98749.6|98724.6|1180
1662718500000|2022-09-09 10:15:00|98798.9|98773.9|98817.3|98792.3|98819|98794|98755.3|98730.3|1170
1662718800000|2022-09-09 10:20:00|98822.7|98797.7|98777.8|98752.8|98834.9|98809.9|98769.6|98732.6|1161
1662719100000|2022-09-09 10:25:00|98777.2|98752.2|98809.2|98784.2|98816|98791|98746.9|98721.9|1165
1662719400000|2022-09-09 10:30:00|98808.2|98783.2|98816.5|98791.5|98839.1|98814.1|98784.3|98759.3|1197
1662719700000|2022-09-09 10:35:00|98818.8|98793.8|98767|98742|98834.7|98809.7|98759.8|98734.8|1221
1662720000000|2022-09-09 10:40:00|98765.6|98740.6|98842|98817|98861.1|98830.8|98761.5|98736.5|1182
1662720300000|2022-09-09 10:45:00|98843.7|98818.7|98897.7|98872.7|98910.1|98885.1|98817.7|98792.7|1231
1662720600000|2022-09-09 10:50:00|98896.4|98871.4|98908.8|98883.8|98928.3|98903.3|98874.6|98837.4|1219
1662720900000|2022-09-09 10:55:00|98910|98885|98877.3|98852.3|98934.6|98909.6|98828.4|98803.4|1160
1662721200000|2022-09-09 11:00:00|98876.3|98851.3|98985.3|98960.3|98989.1|98964.1|98856.2|98831.2|1249
1662721500000|2022-09-09 11:05:00|98986.9|98961.9|99044.2|99019.2|99074.2|99049.2|98981.5|98956.5|1212
1662721800000|2022-09-09 11:10:00|99043|99018|99090.7|99065.7|99210.5|99173.3|99040.5|99015.5|1241
1662722100000|2022-09-09 11:15:00|99090.2|99065.2|99123.2|99098.2|99159.8|99134.8|99066.7|99041.7|1219
1662722400000|2022-09-09 11:20:00|99124.7|99099.7|99115.8|99090.8|99146.9|99121.9|99079.7|99054.7|1228
1662722700000|2022-09-09 11:25:00|99116|99091|99153.1|99128.1|99157.1|99132.1|99094.3|99069.3|1126
1662723000000|2022-09-09 11:30:00|99153.8|99128.8|99441.9|99416.9|99458.8|99433.8|99153.8|99128.8|1261
1662723300000|2022-09-09 11:35:00|99441.7|99416.7|99322.7|99297.7|99442|99417|99310.4|99285.4|1244
1662723600000|2022-09-09 11:40:00|99323.7|99298.7|99285.7|99260.7|99337.6|99312.6|99272.1|99247.1|1202
1662723900000|2022-09-09 11:45:00|99285.9|99260.9|99332.8|99307.8|99353.5|99328.5|99251.5|99226.5|1215
1662724200000|2022-09-09 11:50:00|99332.5|99307.5|99440.3|99415.3|99464.4|99439.4|99307.5|99282.5|1262
1662724500000|2022-09-09 11:55:00|99439.6|99414.6|99474.3|99449.3|99521.8|99496.8|99408.5|99383.5|1233
1662724800000|2022-09-09 12:00:00|99472.2|99447.2|99423.2|99398.2|99498.2|99468.7|99403.6|99378.6|1239
1662725100000|2022-09-09 12:05:00|99423|99398|99425.7|99400.7|99480|99455|99388.2|99363.2|1210
1662725400000|2022-09-09 12:10:00|99425.3|99400.3|99357.3|99332.3|99438|99413|99339.1|99314.1|1207
1662725700000|2022-09-09 12:15:00|99358|99333|99414.7|99389.7|99442.1|99417.1|99343.3|99318.3|1245
1662726000000|2022-09-09 12:20:00|99414|99389|99403.6|99378.6|99455.1|99430.1|99370|99345|1245
1662726300000|2022-09-09 12:25:00|99404.1|99379.1|99412.6|99387.6|99434.7|99400.9|99356.1|99318.4|1275
1662726600000|2022-09-09 12:30:00|99412|99387|99372.5|99347.5|99462.3|99424.2|99354.4|99326.1|1256
1662726900000|2022-09-09 12:35:00|99373.1|99348.1|99277.5|99252.5|99418.9|99388.3|99272.9|99247.9|1268
1662727200000|2022-09-09 12:40:00|99281.6|99256.6|99246.7|99221.7|99315.8|99290.8|99224.7|99199.7|1248
1662727500000|2022-09-09 12:45:00|99248.2|99223.2|99300.4|99275.4|99329.2|99294.9|99200.4|99167.7|1245
1662727800000|2022-09-09 12:50:00|99299.6|99274.6|99344.1|99319.1|99368.1|99342.4|99261.3|99223.3|1271
1662728100000|2022-09-09 12:55:00|99344.6|99319.6|99288.7|99263.7|99371.3|99346.3|99243.9|99218.9|1261
1662728400000|2022-09-09 13:00:00|99289.6|99264.6|99350|99325|99384.2|99344.5|99238.4|99213.4|1278
1662728700000|2022-09-09 13:05:00|99349.4|99324.4|99289|99264|99370.7|99331.1|99277.3|99252.3|1259
1662729000000|2022-09-09 13:10:00|99289.4|99264.4|99381.9|99356.9|99395.2|99365.1|99287|99262|1254
1662729300000|2022-09-09 13:15:00|99382.1|99357.1|99137.7|99112.7|99388.9|99363.9|99120.8|99084.1|1283
1662729600000|2022-09-09 13:20:00|99136.9|99111.9|99212.1|99162.1|99238.4|99188.4|99044.2|99008|1294
1662729900000|2022-09-09 13:25:00|99209.8|99159.8|99243.8|99218.8|99295.9|99256.3|99197.5|99152|1278
1662730200000|2022-09-09 13:30:00|99244.9|99219.9|99239.5|99214.5|99272.9|99235.5|99165.2|99138|1292
1662730500000|2022-09-09 13:35:00|99240.4|99215.4|99317.9|99292.9|99359.6|99334.6|99207.3|99182.3|1281
1662730800000|2022-09-09 13:40:00|99314.3|99289.3|99355.5|99330.5|99382|99354.5|99265.6|99228.4|1279
1662731100000|2022-09-09 13:45:00|99355|99330|99322.5|99297.5|99414.6|99383|99286.5|99261.5|1282
1662731400000|2022-09-09 13:50:00|99322.7|99297.7|99383.3|99358.3|99405.8|99375.2|99304.5|99277|1277
1662731700000|2022-09-09 13:55:00|99383.2|99358.2|99296.9|99271.9|99402.4|99377.4|99261.7|99236.7|1268
1662732000000|2022-09-09 14:00:00|99297.3|99272.3|99146.6|99121.6|99356.8|99331.8|99111|99083.1|1284
1662732300000|2022-09-09 14:05:00|99150.2|99125.2|99100.5|99050.5|99179.1|99151.3|99021.6|98971.6|1286
1662732600000|2022-09-09 14:10:00|99103.8|99053.8|99197.6|99172.6|99225.2|99200.2|99087.2|99053.8|1257
1662732900000|2022-09-09 14:15:00|99198.1|99173.1|99271.5|99221.5|99293.1|99256|99047.6|99005.3|1277
1662733200000|2022-09-09 14:20:00|99268.1|99218.1|99258.1|99233.1|99331.2|99294.7|99230.3|99188.5|1273
1662733500000|2022-09-09 14:25:00|99257.6|99232.6|99207.2|99182.2|99308.1|99266.6|99191.6|99165.1|1255
1662733800000|2022-09-09 14:30:00|99207.7|99182.7|99269.9|99244.9|99313.1|99275.3|99194.3|99169.3|1256
1662734100000|2022-09-09 14:35:00|99267.3|99242.3|99249.2|99224.2|99341.4|99292.4|99221.5|99196.5|1255
1662734400000|2022-09-09 14:40:00|99251.7|99226.7|99204.3|99179.3|99255.4|99230.4|99137.4|99107.1|1241
1662734700000|2022-09-09 14:45:00|99204.4|99179.4|99313.8|99288.8|99327.4|99302.2|99169.1|99119.1|1267
1662735000000|2022-09-09 14:50:00|99312.9|99287.9|99291.1|99266.1|99382.2|99348.5|99281.6|99256.6|1285
1662735300000|2022-09-09 14:55:00|99291|99266|99231.1|99206.1|99340.9|99315.9|99216.9|99184.2|1267
1662735600000|2022-09-09 15:00:00|99232.9|99207.9|99264.4|99239.4|99344.9|99308.4|99220.2|99195.2|1284
1662735900000|2022-09-09 15:05:00|99266.1|99241.1|99183.4|99158.4|99275.3|99250.3|99164.2|99138.4|1261
1662736200000|2022-09-09 15:10:00|99185|99160|99131.7|99106.7|99192.9|99167.9|99098.5|99055.2|1229
1662736500000|2022-09-09 15:15:00|99134.3|99109.3|99181.8|99156.8|99182.3|99157.3|99092.6|99046.2|1256
1662736800000|2022-09-09 15:20:00|99183|99158|99252.4|99227.4|99278.4|99250.5|99163.1|99132.2|1223
1662737100000|2022-09-09 15:25:00|99253|99228|99242.9|99217.9|99263.4|99231|99202.3|99170.5|1239
1662737400000|2022-09-09 15:30:00|99243|99218|99241.9|99216.9|99291.4|99253.8|99224.6|99176.7|1243
1662737700000|2022-09-09 15:35:00|99239.5|99214.5|99180.9|99130.9|99288.4|99238.4|99168|99118|1215
1662738000000|2022-09-09 15:40:00|99180.4|99130.4|99183|99133|99254.8|99204.8|99151.5|99086.6|1192
1662738300000|2022-09-09 15:45:00|99182.7|99132.7|99158|99108|99187.1|99137.1|99098|99057.7|1195
1662738600000|2022-09-09 15:50:00|99158.1|99108.1|99181.3|99156.3|99224.9|99184.1|99158.1|99108.1|1196
1662738900000|2022-09-09 15:55:00|99181.7|99156.7|99168.5|99143.5|99199.6|99159.2|99141.9|99111.3|1178
1662739200000|2022-09-09 16:00:00|99170.5|99145.5|99294.9|99244.9|99294.9|99244.9|99126.6|99011.6|1257
1662739500000|2022-09-09 16:05:00|99297.5|99247.5|99213.6|99163.6|99346.5|99296.5|99179.4|99095|1250
1662739800000|2022-09-09 16:10:00|99214|99164|99188.6|99138.6|99254.2|99204.2|99132.6|99082.6|1219
1662740100000|2022-09-09 16:15:00|99188.7|99138.7|99248.3|99223.3|99263.9|99225.4|99181|99133.3|1224
1662740400000|2022-09-09 16:20:00|99247.8|99222.8|99254.1|99204.1|99275.5|99237.1|99229.6|99188.2|1149
1662740700000|2022-09-09 16:25:00|99254.8|99204.8|99251.1|99226.1|99310.7|99272.4|99236.3|99194.1|1133
1662741000000|2022-09-09 16:30:00|99251.8|99201.8|99223.5|99173.5|99323.8|99260.9|99204.6|99163|1222
1662741300000|2022-09-09 16:35:00|99229.2|99179.2|99250.6|99225.6|99264.9|99228.1|99156.8|99106.8|1192
1662741600000|2022-09-09 16:40:00|99253|99228|99217.2|99167.2|99258.7|99228|99145.7|99099.1|1188
1662741900000|2022-09-09 16:45:00|99213.8|99163.8|99169.4|99144.4|99244.7|99197.3|99164.9|99139.9|1173
1662742200000|2022-09-09 16:50:00|99169.7|99144.7|99123.6|99098.6|99189.5|99164.5|99123.3|99098.3|1133
1662742500000|2022-09-09 16:55:00|99125.3|99100.3|99071.1|99021.1|99140.1|99102.7|99054.4|99015.1|1144
1662742800000|2022-09-09 17:00:00|99068.2|99018.2|99099.9|99049.9|99137.9|99098.7|99055.3|99014.4|1190
1662743100000|2022-09-09 17:05:00|99100.1|99050.1|99105.8|99080.8|99110.3|99085.3|99078.7|99039.4|1046
1662743400000|2022-09-09 17:10:00|99104.8|99079.8|99113.6|99088.6|99137.5|99112.5|99104.8|99079.8|1095
1662743700000|2022-09-09 17:15:00|99114.7|99089.7|99141.7|99116.7|99161.9|99126.7|99114.4|99089.2|1143
1662744000000|2022-09-09 17:20:00|99142.5|99117.5|99143.9|99118.9|99163.4|99138.4|99133.5|99108.5|1090
1662744300000|2022-09-09 17:25:00|99143|99118|99185.7|99135.7|99194.7|99157.9|99130.3|99098.1|988
1662744600000|2022-09-09 17:30:00|99185.5|99135.5|99149.6|99124.6|99189.2|99164.2|99147.5|99107.4|944
1662744900000|2022-09-09 17:35:00|99149.5|99124.5|99128.3|99103.3|99161.6|99125.6|99122.2|99097.2|875
1662745200000|2022-09-09 17:40:00|99127.2|99102.2|99151.9|99126.9|99154.3|99129.3|99109.2|99070.8|967
1662745500000|2022-09-09 17:45:00|99151.1|99126.1|99147.7|99122.7|99191.9|99162.8|99143|99107.7|843
1662745800000|2022-09-09 17:50:00|99147.9|99122.9|99204.4|99179.4|99207.2|99182.2|99143.9|99110.6|903
1662746100000|2022-09-09 17:55:00|99204.6|99179.6|99228.6|99203.6|99247.8|99216.4|99195.7|99156.7|1070
1662746400000|2022-09-09 18:00:00|99234.5|99184.5|99232.7|99207.7|99258.7|99233.7|99194|99169|1175
1662746700000|2022-09-09 18:05:00|99233.2|99208.2|99274.8|99249.8|99292.6|99252|99228.6|99203.6|1106
1662747000000|2022-09-09 18:10:00|99274.9|99249.9|99215.5|99165.5|99276.9|99250.9|99199.4|99165.2|1093
1662747300000|2022-09-09 18:15:00|99216.3|99166.3|99243.8|99218.8|99256.5|99229|99199|99166|1125
1662747600000|2022-09-09 18:20:00|99243.1|99218.1|99162.8|99112.8|99256|99223.3|99154.2|99060.4|1135
1662747900000|2022-09-09 18:25:00|99162.7|99112.7|99183.6|99158.6|99220|99177.4|99161.9|99111.9|1177
1662748200000|2022-09-09 18:30:00|99183.8|99158.8|99237.4|99212.4|99242.9|99217.9|99151.9|99113|1016
1662748500000|2022-09-09 18:35:00|99238.8|99213.8|99247.6|99222.6|99253.2|99228.2|99229.1|99198.2|935
1662748800000|2022-09-09 18:40:00|99247.7|99222.7|99262.9|99237.9|99282.9|99246.4|99232.3|99198.4|989
1662749100000|2022-09-09 18:45:00|99263.4|99238.4|99255.2|99205.2|99289.4|99252.2|99232.5|99191.1|959
1662749400000|2022-09-09 18:50:00|99255.4|99205.4|99263.3|99213.3|99297.7|99257.9|99232.1|99192.5|959
1662749700000|2022-09-09 18:55:00|99262|99212|99215.4|99190.4|99283.6|99238.9|99205.4|99169.2|1074
1662750000000|2022-09-09 19:00:00|99216.9|99191.9|99161.5|99111.5|99237.5|99197.1|99129.3|99092.6|1075
1662750300000|2022-09-09 19:05:00|99161.4|99111.4|99226.4|99176.4|99227.5|99177.5|99141.4|99100.9|1035
1662750600000|2022-09-09 19:10:00|99226|99176|99167.1|99142.1|99233.6|99185|99163.8|99138.8|986
1662750900000|2022-09-09 19:15:00|99168|99143|99179.3|99154.3|99185|99159.9|99151.4|99107|1004
1662751200000|2022-09-09 19:20:00|99180|99155|99189.8|99164.8|99215.8|99172.8|99170.7|99123.9|978
1662751500000|2022-09-09 19:25:00|99190.3|99165.3|99186.7|99161.7|99212.5|99177.6|99174.8|99143.4|871
1662751800000|2022-09-09 19:30:00|99193.4|99143.4|99148.9|99098.9|99211.8|99161.8|99148.2|99098.2|930
1662752100000|2022-09-09 19:35:00|99143.6|99093.6|99171.4|99121.4|99195.6|99145.6|99137.3|99087.3|891
1662752400000|2022-09-09 19:40:00|99170.8|99120.8|99127.9|99077.9|99174.9|99124.9|99121.7|99071.7|949
1662752700000|2022-09-09 19:45:00|99128.4|99078.4|99147.2|99097.2|99153.3|99103.3|99119.9|99069.9|890
1662753000000|2022-09-09 19:50:00|99147|99097|99153|99103|99169.3|99119.3|99140.3|99090.3|818
1662753300000|2022-09-09 19:55:00|99154|99104|99154.3|99104.3|99160.7|99110.7|99138.7|99088.7|939
1662753600000|2022-09-09 20:00:00|99156.3|99106.3|99181.8|99131.8|99204.4|99154.4|99153.4|99103.4|894
1662753900000|2022-09-09 20:05:00|99181.6|99131.6|99202.9|99152.9|99262.5|99173.6|99178.9|99128.9|680
1662754200000|2022-09-09 20:10:00|99203.4|99153.4|99217.7|99167.7|99218.2|99168.2|99198.4|99148.4|672
1662754500000|2022-09-09 20:15:00|99213.9|99163.9|99231.7|99181.7|99246.6|99196.6|99212.1|99162.1|587
1662754800000|2022-09-09 20:20:00|99231.2|99181.2|99228.7|99178.7|99244.3|99194.3|99219.4|99169.4|662
1662755100000|2022-09-09 20:25:00|99228.8|99178.8|99260.8|99210.8|99267.7|99217.7|99151.3|99101.3|906
1662755400000|2022-09-09 20:30:00|99260.6|99210.6|99285.7|99235.7|99303.4|99253.4|99255.3|99205.3|632
1662755700000|2022-09-09 20:35:00|99285.9|99235.9|99268.4|99218.4|99293.6|99243.6|99267.8|99217.8|576
1662756000000|2022-09-09 20:40:00|99271.1|99221.1|99256.7|99206.7|99280.5|99230.5|99251.2|99201.2|490
1662756300000|2022-09-09 20:45:00|99258.5|99208.5|99260.6|99210.6|99299.7|99222.6|99246.1|99153.7|483
1662756600000|2022-09-09 20:50:00|99257|99207|99236.3|99186.3|99292.5|99214.9|99221.9|99159.4|546
1662756900000|2022-09-09 20:55:00|99239.4|99189.4|99279.8|99087.1|99406.4|99233.3|99139.9|98939.9|818
1662926400000|2022-09-11 20:00:00|98557.6|98332.6|98544.1|98319.1|98557.6|98332.6|98523.6|98298.6|5
1662930000000|2022-09-11 21:00:00|98683.2|98458.2|98642.4|98417.4|98683.2|98458.2|98642.4|98417.4|2
1662930300000|2022-09-11 21:05:00|98585.9|98360.9|98538.1|98313.1|98597.8|98372.8|98538.1|98313.1|39
1662930600000|2022-09-11 21:10:00|98559.2|98334.2|98570|98370|98625.2|98403.2|98510.7|98310.7|71
1662930900000|2022-09-11 21:15:00|98580|98380|98632.8|98432.8|98645.4|98445.4|98553.5|98353.5|176
1662931200000|2022-09-11 21:20:00|98632.6|98432.6|98645.6|98445.6|98656.3|98456.3|98591.6|98391.6|166
1662931500000|2022-09-11 21:25:00|98648.3|98448.3|98634.9|98434.9|98667.9|98467.9|98599.9|98399.9|113
1662931800000|2022-09-11 21:30:00|98642.1|98442.1|98661.1|98461.1|98709|98509|98612.6|98412.6|189
1662932100000|2022-09-11 21:35:00|98664.2|98464.2|98636.6|98436.6|98672|98472|98594.3|98394.3|122
1662932400000|2022-09-11 21:40:00|98636.7|98436.7|98587.5|98387.5|98661.2|98461.2|98558.4|98358.4|107
1662932700000|2022-09-11 21:45:00|98617.9|98417.9|98644.3|98444.3|98646.2|98446.2|98571.5|98371.5|159
1662933000000|2022-09-11 21:50:00|98624.5|98424.5|98619.2|98419.2|98629|98429|98587.8|98387.8|255
1662933300000|2022-09-11 21:55:00|98621.2|98421.2|98631.7|98431.7|98632.1|98432.1|98570.5|98370.5|254
1662933600000|2022-09-11 22:00:00|98613.6|98413.6|98679.4|98479.4|98756.5|98584.3|98581.1|98381.1|726
1662933900000|2022-09-11 22:05:00|98681.8|98481.8|98779.7|98579.7|98801.2|98601.2|98675.1|98475.1|569